date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.07,20.17,20.03,20.14,105000.0,12.5865,12.6492,12.5614,12.6304,105000.0
2005-01-03 09:40:00,20.16,20.17,20.09,20.09,93800.0,12.6429,12.6492,12.599,12.599,93800.0
2005-01-03 09:50:00,20.09,20.1,20.04,20.08,88200.0,12.599,12.6053,12.5677,12.5927,88200.0
2005-01-03 10:00:00,20.09,20.13,20.03,20.06,116400.0,12.599,12.6241,12.5614,12.5802,116400.0
2005-01-03 10:10:00,20.08,20.14,20.07,20.13,51200.0,12.5927,12.6304,12.5865,12.6241,51200.0
2005-01-03 10:20:00,20.13,20.17,20.11,20.13,57000.0,12.6241,12.6492,12.6115,12.6241,57000.0
2005-01-03 10:30:00,20.12,20.18,20.11,20.18,70200.0,12.6178,12.6554,12.6115,12.6554,70200.0
2005-01-03 10:40:00,20.18,20.2,20.14,20.16,40400.0,12.6554,12.668,12.6304,12.6429,40400.0
2005-01-03 10:50:00,20.17,20.18,20.14,20.17,40000.0,12.6492,12.6554,12.6304,12.6492,40000.0
2005-01-03 11:00:00,20.17,20.17,20.08,20.11,71400.0,12.6492,12.6492,12.5927,12.6115,71400.0
2005-01-03 11:10:00,20.11,20.16,20.11,20.16,50000.0,12.6115,12.6429,12.6115,12.6429,50000.0
2005-01-03 11:20:00,20.16,20.18,20.13,20.15,69600.0,12.6429,12.6554,12.6241,12.6366,69600.0
2005-01-03 11:30:00,20.15,20.16,20.13,20.15,39400.0,12.6366,12.6429,12.6241,12.6366,39400.0
2005-01-03 11:40:00,20.15,20.18,20.15,20.16,39000.0,12.6366,12.6554,12.6366,12.6429,39000.0
2005-01-03 11:50:00,20.16,20.2,20.16,20.19,32000.0,12.6429,12.668,12.6429,12.6617,32000.0
2005-01-03 12:00:00,20.19,20.2,20.12,20.14,59600.0,12.6617,12.668,12.6178,12.6304,59600.0
2005-01-03 12:10:00,20.14,20.15,20.13,20.13,18000.0,12.6304,12.6366,12.6241,12.6241,18000.0
2005-01-03 12:20:00,20.12,20.13,20.08,20.08,18200.0,12.6178,12.6241,12.5927,12.5927,18200.0
2005-01-03 12:30:00,20.08,20.09,20.07,20.07,27600.0,12.5927,12.599,12.5865,12.5865,27600.0
2005-01-03 12:40:00,20.08,20.08,20.05,20.06,17800.0,12.5927,12.5927,12.5739,12.5802,17800.0
2005-01-03 12:50:00,20.06,20.09,20.06,20.08,36000.0,12.5802,12.599,12.5802,12.5927,36000.0
2005-01-03 13:00:00,20.08,20.08,20.01,20.01,46800.0,12.5927,12.5927,12.5488,12.5488,46800.0
2005-01-03 13:10:00,20.01,20.02,20.0,20.01,26000.0,12.5488,12.5551,12.5426,12.5488,26000.0
2005-01-03 13:20:00,20.0,20.01,19.92,19.92,54000.0,12.5426,12.5488,12.4924,12.4924,54000.0
2005-01-03 13:30:00,19.92,19.99,19.92,19.98,21400.0,12.4924,12.5363,12.4924,12.53,21400.0
2005-01-03 13:40:00,19.98,20.0,19.96,19.97,45200.0,12.53,12.5426,12.5175,12.5238,45200.0
2005-01-03 13:50:00,19.97,20.0,19.96,19.96,50200.0,12.5238,12.5426,12.5175,12.5175,50200.0
2005-01-03 14:00:00,19.96,19.98,19.93,19.95,32200.0,12.5175,12.53,12.4987,12.5112,32200.0
2005-01-03 14:10:00,19.94,19.95,19.91,19.93,29400.0,12.5049,12.5112,12.4861,12.4987,29400.0
2005-01-03 14:20:00,19.93,19.94,19.91,19.91,30600.0,12.4987,12.5049,12.4861,12.4861,30600.0
2005-01-03 14:30:00,19.92,19.98,19.92,19.93,34000.0,12.4924,12.53,12.4924,12.4987,34000.0
2005-01-03 14:40:00,19.93,19.93,19.9,19.9,37600.0,12.4987,12.4987,12.4799,12.4799,37600.0
2005-01-03 14:50:00,19.9,19.92,19.86,19.87,67800.0,12.4799,12.4924,12.4548,12.461,67800.0
2005-01-03 15:00:00,19.87,19.88,19.85,19.86,35200.0,12.461,12.4673,12.4485,12.4548,35200.0
2005-01-03 15:10:00,19.85,19.89,19.83,19.85,76800.0,12.4485,12.4736,12.436,12.4485,76800.0
2005-01-03 15:20:00,19.84,19.9,19.84,19.89,57400.0,12.4422,12.4799,12.4422,12.4736,57400.0
2005-01-03 15:30:00,19.89,19.89,19.78,19.82,179600.0,12.4736,12.4736,12.4046,12.4297,179600.0
2005-01-03 15:40:00,19.83,19.88,19.83,19.84,90600.0,12.436,12.4673,12.436,12.4422,90600.0
2005-01-03 15:50:00,19.84,19.85,19.81,19.84,110200.0,12.4422,12.4485,12.4234,12.4422,110200.0
2005-01-04 09:30:00,19.93,20.0,19.93,19.96,93600.0,12.4987,12.5426,12.4987,12.5175,93600.0
2005-01-04 09:40:00,19.96,20.05,19.94,20.02,41800.0,12.5175,12.5739,12.5049,12.5551,41800.0
2005-01-04 09:50:00,20.02,20.05,19.97,20.02,47800.0,12.5551,12.5739,12.5238,12.5551,47800.0
2005-01-04 10:00:00,20.02,20.08,20.01,20.07,177800.0,12.5551,12.5927,12.5488,12.5865,177800.0
2005-01-04 10:10:00,20.07,20.1,20.0,20.05,64400.0,12.5865,12.6053,12.5426,12.5739,64400.0
2005-01-04 10:20:00,20.03,20.05,20.0,20.04,64200.0,12.5614,12.5739,12.5426,12.5677,64200.0
2005-01-04 10:30:00,20.04,20.16,20.03,20.16,96800.0,12.5677,12.6429,12.5614,12.6429,96800.0
2005-01-04 10:40:00,20.16,20.18,20.08,20.12,80600.0,12.6429,12.6554,12.5927,12.6178,80600.0
2005-01-04 10:50:00,20.14,20.14,20.08,20.08,70400.0,12.6304,12.6304,12.5927,12.5927,70400.0
2005-01-04 11:00:00,20.11,20.12,20.06,20.12,136600.0,12.6115,12.6178,12.5802,12.6178,136600.0
2005-01-04 11:10:00,20.12,20.16,20.09,20.15,48600.0,12.6178,12.6429,12.599,12.6366,48600.0
2005-01-04 11:20:00,20.15,20.2,20.14,20.17,69400.0,12.6366,12.668,12.6304,12.6492,69400.0
2005-01-04 11:30:00,20.17,20.2,20.16,20.18,56800.0,12.6492,12.668,12.6429,12.6554,56800.0
2005-01-04 11:40:00,20.18,20.18,20.15,20.15,30600.0,12.6554,12.6554,12.6366,12.6366,30600.0
2005-01-04 11:50:00,20.15,20.16,20.14,20.15,68400.0,12.6366,12.6429,12.6304,12.6366,68400.0
2005-01-04 12:00:00,20.15,20.18,20.12,20.17,66200.0,12.6366,12.6554,12.6178,12.6492,66200.0
2005-01-04 12:10:00,20.17,20.17,20.11,20.16,47400.0,12.6492,12.6492,12.6115,12.6429,47400.0
2005-01-04 12:20:00,20.16,20.2,20.13,20.18,49000.0,12.6429,12.668,12.6241,12.6554,49000.0
2005-01-04 12:30:00,20.18,20.21,20.16,20.2,67800.0,12.6554,12.6743,12.6429,12.668,67800.0
2005-01-04 12:40:00,20.2,20.21,20.17,20.18,65000.0,12.668,12.6743,12.6492,12.6554,65000.0
2005-01-04 12:50:00,20.18,20.18,20.14,20.14,59400.0,12.6554,12.6554,12.6304,12.6304,59400.0
2005-01-04 13:00:00,20.14,20.21,20.14,20.18,41600.0,12.6304,12.6743,12.6304,12.6554,41600.0
2005-01-04 13:10:00,20.17,20.18,20.16,20.16,46000.0,12.6492,12.6554,12.6429,12.6429,46000.0
2005-01-04 13:20:00,20.16,20.16,20.09,20.11,74200.0,12.6429,12.6429,12.599,12.6115,74200.0
2005-01-04 13:30:00,20.13,20.13,20.08,20.1,70000.0,12.6241,12.6241,12.5927,12.6053,70000.0
2005-01-04 13:40:00,20.1,20.11,20.09,20.1,25400.0,12.6053,12.6115,12.599,12.6053,25400.0
2005-01-04 13:50:00,20.11,20.11,20.08,20.11,37600.0,12.6115,12.6115,12.5927,12.6115,37600.0
2005-01-04 14:00:00,20.1,20.11,20.03,20.04,74000.0,12.6053,12.6115,12.5614,12.5677,74000.0
2005-01-04 14:10:00,20.04,20.07,19.99,19.99,36400.0,12.5677,12.5865,12.5363,12.5363,36400.0
2005-01-04 14:20:00,19.99,20.0,19.89,19.9,120200.0,12.5363,12.5426,12.4736,12.4799,120200.0
2005-01-04 14:30:00,19.9,19.92,19.87,19.87,94800.0,12.4799,12.4924,12.461,12.461,94800.0
2005-01-04 14:40:00,19.87,19.88,19.8,19.84,95400.0,12.461,12.4673,12.4171,12.4422,95400.0
2005-01-04 14:50:00,19.84,19.88,19.81,19.86,62600.0,12.4422,12.4673,12.4234,12.4548,62600.0
2005-01-04 15:00:00,19.88,19.88,19.81,19.84,106400.0,12.4673,12.4673,12.4234,12.4422,106400.0
2005-01-04 15:10:00,19.84,19.86,19.8,19.8,72000.0,12.4422,12.4548,12.4171,12.4171,72000.0
2005-01-04 15:20:00,19.8,19.8,19.75,19.77,96800.0,12.4171,12.4171,12.3858,12.3983,96800.0
2005-01-04 15:30:00,19.78,19.85,19.78,19.84,198600.0,12.4046,12.4485,12.4046,12.4422,198600.0
2005-01-04 15:40:00,19.85,19.85,19.77,19.77,65400.0,12.4485,12.4485,12.3983,12.3983,65400.0
2005-01-04 15:50:00,19.77,19.82,19.77,19.8,96000.0,12.3983,12.4297,12.3983,12.4171,96000.0
2005-01-05 09:30:00,19.8,20.0,19.8,19.91,101400.0,12.4171,12.5426,12.4171,12.4861,101400.0
2005-01-05 09:40:00,19.93,19.97,19.88,19.97,115000.0,12.4987,12.5238,12.4673,12.5238,115000.0
2005-01-05 09:50:00,19.97,19.97,19.93,19.93,38800.0,12.5238,12.5238,12.4987,12.4987,38800.0
2005-01-05 10:00:00,19.93,19.98,19.91,19.92,44600.0,12.4987,12.53,12.4861,12.4924,44600.0
2005-01-05 10:10:00,19.95,19.98,19.93,19.96,31800.0,12.5112,12.53,12.4987,12.5175,31800.0
2005-01-05 10:20:00,19.95,19.95,19.86,19.88,96800.0,12.5112,12.5112,12.4548,12.4673,96800.0
2005-01-05 10:30:00,19.86,19.9,19.81,19.88,55400.0,12.4548,12.4799,12.4234,12.4673,55400.0
2005-01-05 10:40:00,19.88,19.89,19.86,19.86,28800.0,12.4673,12.4736,12.4548,12.4548,28800.0
2005-01-05 10:50:00,19.86,19.9,19.86,19.88,55400.0,12.4548,12.4799,12.4548,12.4673,55400.0
2005-01-05 11:00:00,19.9,19.98,19.9,19.98,95400.0,12.4799,12.53,12.4799,12.53,95400.0
2005-01-05 11:10:00,19.98,19.98,19.93,19.95,76800.0,12.53,12.53,12.4987,12.5112,76800.0
2005-01-05 11:20:00,19.95,19.95,19.91,19.92,55600.0,12.5112,12.5112,12.4861,12.4924,55600.0
2005-01-05 11:30:00,19.92,19.96,19.91,19.94,53200.0,12.4924,12.5175,12.4861,12.5049,53200.0
2005-01-05 11:40:00,19.94,19.97,19.89,19.97,44200.0,12.5049,12.5238,12.4736,12.5238,44200.0
2005-01-05 11:50:00,19.97,19.97,19.94,19.95,15600.0,12.5238,12.5238,12.5049,12.5112,15600.0
2005-01-05 12:00:00,19.95,19.97,19.95,19.95,39600.0,12.5112,12.5238,12.5112,12.5112,39600.0
2005-01-05 12:10:00,19.95,19.97,19.95,19.97,56600.0,12.5112,12.5238,12.5112,12.5238,56600.0
2005-01-05 12:20:00,19.97,20.01,19.96,19.98,175600.0,12.5238,12.5488,12.5175,12.53,175600.0
2005-01-05 12:30:00,19.98,20.0,19.93,19.93,66200.0,12.53,12.5426,12.4987,12.4987,66200.0
2005-01-05 12:40:00,19.93,19.95,19.93,19.93,57000.0,12.4987,12.5112,12.4987,12.4987,57000.0
2005-01-05 12:50:00,19.93,19.96,19.92,19.94,60000.0,12.4987,12.5175,12.4924,12.5049,60000.0
2005-01-05 13:00:00,19.93,19.98,19.93,19.98,50600.0,12.4987,12.53,12.4987,12.53,50600.0
2005-01-05 13:10:00,19.97,19.97,19.93,19.95,61200.0,12.5238,12.5238,12.4987,12.5112,61200.0
2005-01-05 13:20:00,19.95,19.99,19.95,19.98,38400.0,12.5112,12.5363,12.5112,12.53,38400.0
2005-01-05 13:30:00,19.97,19.98,19.95,19.96,32600.0,12.5238,12.53,12.5112,12.5175,32600.0
2005-01-05 13:40:00,19.96,19.97,19.94,19.95,23400.0,12.5175,12.5238,12.5049,12.5112,23400.0
2005-01-05 13:50:00,19.96,19.98,19.93,19.95,27800.0,12.5175,12.53,12.4987,12.5112,27800.0
2005-01-05 14:00:00,19.96,19.96,19.91,19.91,57400.0,12.5175,12.5175,12.4861,12.4861,57400.0
2005-01-05 14:10:00,19.92,19.92,19.86,19.86,39400.0,12.4924,12.4924,12.4548,12.4548,39400.0
2005-01-05 14:20:00,19.86,19.86,19.83,19.85,37600.0,12.4548,12.4548,12.436,12.4485,37600.0
2005-01-05 14:30:00,19.86,19.89,19.85,19.88,38600.0,12.4548,12.4736,12.4485,12.4673,38600.0
2005-01-05 14:40:00,19.87,19.88,19.83,19.84,39000.0,12.461,12.4673,12.436,12.4422,39000.0
2005-01-05 14:50:00,19.84,19.84,19.8,19.81,66800.0,12.4422,12.4422,12.4171,12.4234,66800.0
2005-01-05 15:00:00,19.8,19.83,19.8,19.83,47000.0,12.4171,12.436,12.4171,12.436,47000.0
2005-01-05 15:10:00,19.83,19.91,19.83,19.88,68800.0,12.436,12.4861,12.436,12.4673,68800.0
2005-01-05 15:20:00,19.89,19.89,19.78,19.79,71800.0,12.4736,12.4736,12.4046,12.4109,71800.0
2005-01-05 15:30:00,19.78,19.79,19.71,19.75,112200.0,12.4046,12.4109,12.3607,12.3858,112200.0
2005-01-05 15:40:00,19.74,19.76,19.71,19.76,105000.0,12.3795,12.3921,12.3607,12.3921,105000.0
2005-01-05 15:50:00,19.75,19.75,19.71,19.71,67000.0,12.3858,12.3858,12.3607,12.3607,67000.0
2005-01-06 09:30:00,19.85,19.91,19.8,19.89,185600.0,12.4485,12.4861,12.4171,12.4736,185600.0
2005-01-06 09:40:00,19.9,19.93,19.86,19.86,65200.0,12.4799,12.4987,12.4548,12.4548,65200.0
2005-01-06 09:50:00,19.86,19.86,19.75,19.81,72800.0,12.4548,12.4548,12.3858,12.4234,72800.0
2005-01-06 10:00:00,19.82,19.92,19.81,19.92,107600.0,12.4297,12.4924,12.4234,12.4924,107600.0
2005-01-06 10:10:00,19.92,19.92,19.81,19.82,74600.0,12.4924,12.4924,12.4234,12.4297,74600.0
2005-01-06 10:20:00,19.82,19.89,19.79,19.86,94400.0,12.4297,12.4736,12.4109,12.4548,94400.0
2005-01-06 10:30:00,19.86,19.86,19.81,19.81,42400.0,12.4548,12.4548,12.4234,12.4234,42400.0
2005-01-06 10:40:00,19.81,19.86,19.8,19.86,66000.0,12.4234,12.4548,12.4171,12.4548,66000.0
2005-01-06 10:50:00,19.86,19.86,19.8,19.83,30200.0,12.4548,12.4548,12.4171,12.436,30200.0
2005-01-06 11:00:00,19.83,19.89,19.82,19.88,42000.0,12.436,12.4736,12.4297,12.4673,42000.0
2005-01-06 11:10:00,19.89,19.89,19.84,19.86,30200.0,12.4736,12.4736,12.4422,12.4548,30200.0
2005-01-06 11:20:00,19.86,19.88,19.84,19.87,25200.0,12.4548,12.4673,12.4422,12.461,25200.0
2005-01-06 11:30:00,19.87,19.91,19.87,19.88,26800.0,12.461,12.4861,12.461,12.4673,26800.0
2005-01-06 11:40:00,19.88,19.89,19.85,19.86,53800.0,12.4673,12.4736,12.4485,12.4548,53800.0
2005-01-06 11:50:00,19.86,19.87,19.84,19.86,101800.0,12.4548,12.461,12.4422,12.4548,101800.0
2005-01-06 12:00:00,19.86,19.93,19.86,19.92,47400.0,12.4548,12.4987,12.4548,12.4924,47400.0
2005-01-06 12:10:00,19.92,19.92,19.89,19.92,126800.0,12.4924,12.4924,12.4736,12.4924,126800.0
2005-01-06 12:20:00,19.92,19.93,19.9,19.93,76200.0,12.4924,12.4987,12.4799,12.4987,76200.0
2005-01-06 12:30:00,19.92,19.93,19.91,19.91,25200.0,12.4924,12.4987,12.4861,12.4861,25200.0
2005-01-06 12:40:00,19.91,19.95,19.91,19.95,53000.0,12.4861,12.5112,12.4861,12.5112,53000.0
2005-01-06 12:50:00,19.95,19.96,19.91,19.91,80000.0,12.5112,12.5175,12.4861,12.4861,80000.0
2005-01-06 13:00:00,19.92,19.93,19.88,19.9,43400.0,12.4924,12.4987,12.4673,12.4799,43400.0
2005-01-06 13:10:00,19.9,19.93,19.9,19.92,19200.0,12.4799,12.4987,12.4799,12.4924,19200.0
2005-01-06 13:20:00,19.92,19.99,19.92,19.97,90400.0,12.4924,12.5363,12.4924,12.5238,90400.0
2005-01-06 13:30:00,19.98,19.99,19.96,19.99,36000.0,12.53,12.5363,12.5175,12.5363,36000.0
2005-01-06 13:40:00,19.99,20.02,19.99,20.02,35000.0,12.5363,12.5551,12.5363,12.5551,35000.0
2005-01-06 13:50:00,20.02,20.07,20.02,20.06,102400.0,12.5551,12.5865,12.5551,12.5802,102400.0
2005-01-06 14:00:00,20.06,20.08,20.05,20.08,79200.0,12.5802,12.5927,12.5739,12.5927,79200.0
2005-01-06 14:10:00,20.08,20.11,20.05,20.11,72200.0,12.5927,12.6115,12.5739,12.6115,72200.0
2005-01-06 14:20:00,20.11,20.14,20.1,20.12,65000.0,12.6115,12.6304,12.6053,12.6178,65000.0
2005-01-06 14:30:00,20.13,20.14,20.1,20.12,48200.0,12.6241,12.6304,12.6053,12.6178,48200.0
2005-01-06 14:40:00,20.12,20.12,20.04,20.04,79800.0,12.6178,12.6178,12.5677,12.5677,79800.0
2005-01-06 14:50:00,20.04,20.05,19.99,19.99,49800.0,12.5677,12.5739,12.5363,12.5363,49800.0
2005-01-06 15:00:00,19.99,20.0,19.97,20.0,135600.0,12.5363,12.5426,12.5238,12.5426,135600.0
2005-01-06 15:10:00,20.0,20.0,19.96,19.97,72800.0,12.5426,12.5426,12.5175,12.5238,72800.0
2005-01-06 15:20:00,19.97,19.98,19.93,19.95,78200.0,12.5238,12.53,12.4987,12.5112,78200.0
2005-01-06 15:30:00,19.95,19.98,19.95,19.98,53000.0,12.5112,12.53,12.5112,12.53,53000.0
2005-01-06 15:40:00,19.98,20.0,19.98,20.0,101600.0,12.53,12.5426,12.53,12.5426,101600.0
2005-01-06 15:50:00,19.99,20.01,19.98,19.99,156600.0,12.5363,12.5488,12.53,12.5363,156600.0
2005-01-07 09:30:00,20.05,20.11,19.99,20.1,145400.0,12.5739,12.6115,12.5363,12.6053,145400.0
2005-01-07 09:40:00,20.1,20.1,20.0,20.1,130800.0,12.6053,12.6053,12.5426,12.6053,130800.0
2005-01-07 09:50:00,20.1,20.15,20.09,20.11,141400.0,12.6053,12.6366,12.599,12.6115,141400.0
2005-01-07 10:00:00,20.11,20.17,20.05,20.1,74800.0,12.6115,12.6492,12.5739,12.6053,74800.0
2005-01-07 10:10:00,20.1,20.1,20.03,20.1,74000.0,12.6053,12.6053,12.5614,12.6053,74000.0
2005-01-07 10:20:00,20.1,20.1,19.96,19.98,82600.0,12.6053,12.6053,12.5175,12.53,82600.0
2005-01-07 10:30:00,19.98,20.02,19.98,20.0,88000.0,12.53,12.5551,12.53,12.5426,88000.0
2005-01-07 10:40:00,19.99,20.06,19.98,20.05,80400.0,12.5363,12.5802,12.53,12.5739,80400.0
2005-01-07 10:50:00,20.05,20.07,20.0,20.0,82400.0,12.5739,12.5865,12.5426,12.5426,82400.0
2005-01-07 11:00:00,20.0,20.04,20.0,20.01,59200.0,12.5426,12.5677,12.5426,12.5488,59200.0
2005-01-07 11:10:00,20.02,20.04,20.0,20.02,42600.0,12.5551,12.5677,12.5426,12.5551,42600.0
2005-01-07 11:20:00,20.02,20.02,20.0,20.0,87000.0,12.5551,12.5551,12.5426,12.5426,87000.0
2005-01-07 11:30:00,20.0,20.03,19.98,20.0,49600.0,12.5426,12.5614,12.53,12.5426,49600.0
2005-01-07 11:40:00,20.0,20.02,19.97,20.0,42000.0,12.5426,12.5551,12.5238,12.5426,42000.0
2005-01-07 11:50:00,20.0,20.0,19.99,20.0,82200.0,12.5426,12.5426,12.5363,12.5426,82200.0
2005-01-07 12:00:00,20.0,20.0,19.99,19.99,94400.0,12.5426,12.5426,12.5363,12.5363,94400.0
2005-01-07 12:10:00,19.99,20.0,19.98,19.98,28000.0,12.5363,12.5426,12.53,12.53,28000.0
2005-01-07 12:20:00,19.98,20.0,19.98,20.0,60800.0,12.53,12.5426,12.53,12.5426,60800.0
2005-01-07 12:30:00,19.99,20.0,19.97,19.97,43800.0,12.5363,12.5426,12.5238,12.5238,43800.0
2005-01-07 12:40:00,19.96,19.97,19.96,19.96,36800.0,12.5175,12.5238,12.5175,12.5175,36800.0
2005-01-07 12:50:00,19.97,19.98,19.95,19.98,16800.0,12.5238,12.53,12.5112,12.53,16800.0
2005-01-07 13:00:00,19.98,20.0,19.98,19.99,32600.0,12.53,12.5426,12.53,12.5363,32600.0
2005-01-07 13:10:00,19.99,20.0,19.97,19.99,57400.0,12.5363,12.5426,12.5238,12.5363,57400.0
2005-01-07 13:20:00,19.99,20.0,19.98,19.99,28600.0,12.5363,12.5426,12.53,12.5363,28600.0
2005-01-07 13:30:00,19.98,20.02,19.98,20.0,58800.0,12.53,12.5551,12.53,12.5426,58800.0
2005-01-07 13:40:00,19.99,20.0,19.96,19.96,28200.0,12.5363,12.5426,12.5175,12.5175,28200.0
2005-01-07 13:50:00,19.96,19.99,19.95,19.99,50800.0,12.5175,12.5363,12.5112,12.5363,50800.0
2005-01-07 14:00:00,19.98,19.99,19.95,19.95,19200.0,12.53,12.5363,12.5112,12.5112,19200.0
2005-01-07 14:10:00,19.94,19.96,19.93,19.95,30800.0,12.5049,12.5175,12.4987,12.5112,30800.0
2005-01-07 14:20:00,19.95,19.96,19.93,19.95,29200.0,12.5112,12.5175,12.4987,12.5112,29200.0
2005-01-07 14:30:00,19.95,19.99,19.89,19.89,42200.0,12.5112,12.5363,12.4736,12.4736,42200.0
2005-01-07 14:40:00,19.89,19.94,19.89,19.9,36200.0,12.4736,12.5049,12.4736,12.4799,36200.0
2005-01-07 14:50:00,19.9,19.9,19.84,19.88,65200.0,12.4799,12.4799,12.4422,12.4673,65200.0
2005-01-07 15:00:00,19.88,19.91,19.88,19.89,29800.0,12.4673,12.4861,12.4673,12.4736,29800.0
2005-01-07 15:10:00,19.89,19.9,19.88,19.89,35800.0,12.4736,12.4799,12.4673,12.4736,35800.0
2005-01-07 15:20:00,19.89,19.91,19.88,19.88,34800.0,12.4736,12.4861,12.4673,12.4673,34800.0
2005-01-07 15:30:00,19.89,19.92,19.86,19.87,36600.0,12.4736,12.4924,12.4548,12.461,36600.0
2005-01-07 15:40:00,19.88,19.89,19.86,19.88,53000.0,12.4673,12.4736,12.4548,12.4673,53000.0
2005-01-07 15:50:00,19.88,19.89,19.84,19.85,78200.0,12.4673,12.4736,12.4422,12.4485,78200.0
2005-01-10 09:30:00,19.96,20.06,19.95,19.98,146400.0,12.5175,12.5802,12.5112,12.53,146400.0
2005-01-10 09:40:00,20.0,20.05,19.98,20.0,74400.0,12.5426,12.5739,12.53,12.5426,74400.0
2005-01-10 09:50:00,20.0,20.0,19.92,19.93,102800.0,12.5426,12.5426,12.4924,12.4987,102800.0
2005-01-10 10:00:00,19.93,19.97,19.93,19.95,58400.0,12.4987,12.5238,12.4987,12.5112,58400.0
2005-01-10 10:10:00,19.96,20.05,19.96,20.03,119600.0,12.5175,12.5739,12.5175,12.5614,119600.0
2005-01-10 10:20:00,20.04,20.05,20.0,20.03,54600.0,12.5677,12.5739,12.5426,12.5614,54600.0
2005-01-10 10:30:00,20.04,20.05,20.01,20.01,24600.0,12.5677,12.5739,12.5488,12.5488,24600.0
2005-01-10 10:40:00,20.01,20.04,20.01,20.03,28400.0,12.5488,12.5677,12.5488,12.5614,28400.0
2005-01-10 10:50:00,20.03,20.04,20.03,20.04,14800.0,12.5614,12.5677,12.5614,12.5677,14800.0
2005-01-10 11:00:00,20.04,20.08,20.04,20.07,54800.0,12.5677,12.5927,12.5677,12.5865,54800.0
2005-01-10 11:10:00,20.07,20.09,20.04,20.06,39000.0,12.5865,12.599,12.5677,12.5802,39000.0
2005-01-10 11:20:00,20.06,20.08,20.05,20.06,51800.0,12.5802,12.5927,12.5739,12.5802,51800.0
2005-01-10 11:30:00,20.07,20.07,20.04,20.05,51400.0,12.5865,12.5865,12.5677,12.5739,51400.0
2005-01-10 11:40:00,20.05,20.1,20.04,20.08,34600.0,12.5739,12.6053,12.5677,12.5927,34600.0
2005-01-10 11:50:00,20.08,20.11,20.08,20.09,33800.0,12.5927,12.6115,12.5927,12.599,33800.0
2005-01-10 12:00:00,20.08,20.1,20.08,20.1,27000.0,12.5927,12.6053,12.5927,12.6053,27000.0
2005-01-10 12:10:00,20.09,20.11,20.08,20.1,31800.0,12.599,12.6115,12.5927,12.6053,31800.0
2005-01-10 12:20:00,20.1,20.15,20.09,20.15,58400.0,12.6053,12.6366,12.599,12.6366,58400.0
2005-01-10 12:30:00,20.14,20.15,20.13,20.13,24600.0,12.6304,12.6366,12.6241,12.6241,24600.0
2005-01-10 12:40:00,20.13,20.13,20.08,20.11,26600.0,12.6241,12.6241,12.5927,12.6115,26600.0
2005-01-10 12:50:00,20.11,20.13,20.11,20.11,16000.0,12.6115,12.6241,12.6115,12.6115,16000.0
2005-01-10 13:00:00,20.13,20.13,20.1,20.11,17000.0,12.6241,12.6241,12.6053,12.6115,17000.0
2005-01-10 13:10:00,20.11,20.14,20.1,20.14,66600.0,12.6115,12.6304,12.6053,12.6304,66600.0
2005-01-10 13:20:00,20.14,20.17,20.13,20.16,30400.0,12.6304,12.6492,12.6241,12.6429,30400.0
2005-01-10 13:30:00,20.16,20.18,20.16,20.17,34400.0,12.6429,12.6554,12.6429,12.6492,34400.0
2005-01-10 13:40:00,20.16,20.18,20.15,20.17,25800.0,12.6429,12.6554,12.6366,12.6492,25800.0
2005-01-10 13:50:00,20.17,20.19,20.17,20.18,47800.0,12.6492,12.6617,12.6492,12.6554,47800.0
2005-01-10 14:00:00,20.18,20.18,20.16,20.17,19000.0,12.6554,12.6554,12.6429,12.6492,19000.0
2005-01-10 14:10:00,20.17,20.17,20.14,20.16,59400.0,12.6492,12.6492,12.6304,12.6429,59400.0
2005-01-10 14:20:00,20.16,20.18,20.15,20.17,33600.0,12.6429,12.6554,12.6366,12.6492,33600.0
2005-01-10 14:30:00,20.17,20.18,20.16,20.17,45600.0,12.6492,12.6554,12.6429,12.6492,45600.0
2005-01-10 14:40:00,20.18,20.18,20.15,20.17,40600.0,12.6554,12.6554,12.6366,12.6492,40600.0
2005-01-10 14:50:00,20.17,20.18,20.14,20.15,52400.0,12.6492,12.6554,12.6304,12.6366,52400.0
2005-01-10 15:00:00,20.15,20.18,20.15,20.16,47600.0,12.6366,12.6554,12.6366,12.6429,47600.0
2005-01-10 15:10:00,20.15,20.15,20.07,20.07,63800.0,12.6366,12.6366,12.5865,12.5865,63800.0
2005-01-10 15:20:00,20.08,20.1,20.03,20.08,84800.0,12.5927,12.6053,12.5614,12.5927,84800.0
2005-01-10 15:30:00,20.09,20.09,20.01,20.01,76400.0,12.599,12.599,12.5488,12.5488,76400.0
2005-01-10 15:40:00,20.02,20.08,20.01,20.05,74000.0,12.5551,12.5927,12.5488,12.5739,74000.0
2005-01-10 15:50:00,20.04,20.08,20.04,20.06,83600.0,12.5677,12.5927,12.5677,12.5802,83600.0
2005-01-11 09:30:00,20.03,20.05,19.97,20.01,68800.0,12.5614,12.5739,12.5238,12.5488,68800.0
2005-01-11 09:40:00,20.04,20.04,19.89,19.9,69200.0,12.5677,12.5677,12.4736,12.4799,69200.0
2005-01-11 09:50:00,19.91,19.91,19.86,19.91,68600.0,12.4861,12.4861,12.4548,12.4861,68600.0
2005-01-11 10:00:00,19.91,19.91,19.74,19.85,86800.0,12.4861,12.4861,12.3795,12.4485,86800.0
2005-01-11 10:10:00,19.85,19.88,19.82,19.87,68600.0,12.4485,12.4673,12.4297,12.461,68600.0
2005-01-11 10:20:00,19.87,19.94,19.86,19.93,54800.0,12.461,12.5049,12.4548,12.4987,54800.0
2005-01-11 10:30:00,19.93,19.94,19.91,19.92,38400.0,12.4987,12.5049,12.4861,12.4924,38400.0
2005-01-11 10:40:00,19.93,19.96,19.93,19.96,34400.0,12.4987,12.5175,12.4987,12.5175,34400.0
2005-01-11 10:50:00,19.97,20.0,19.96,20.0,41600.0,12.5238,12.5426,12.5175,12.5426,41600.0
2005-01-11 11:00:00,19.99,20.0,19.96,19.97,69200.0,12.5363,12.5426,12.5175,12.5238,69200.0
2005-01-11 11:10:00,19.97,19.97,19.88,19.88,57000.0,12.5238,12.5238,12.4673,12.4673,57000.0
2005-01-11 11:20:00,19.88,19.92,19.86,19.92,25800.0,12.4673,12.4924,12.4548,12.4924,25800.0
2005-01-11 11:30:00,19.91,19.95,19.88,19.92,38000.0,12.4861,12.5112,12.4673,12.4924,38000.0
2005-01-11 11:40:00,19.92,19.93,19.91,19.91,24000.0,12.4924,12.4987,12.4861,12.4861,24000.0
2005-01-11 11:50:00,19.91,19.91,19.86,19.86,82200.0,12.4861,12.4861,12.4548,12.4548,82200.0
2005-01-11 12:00:00,19.88,19.88,19.84,19.86,80800.0,12.4673,12.4673,12.4422,12.4548,80800.0
2005-01-11 12:10:00,19.86,19.87,19.81,19.83,76400.0,12.4548,12.461,12.4234,12.436,76400.0
2005-01-11 12:20:00,19.83,19.87,19.82,19.86,38400.0,12.436,12.461,12.4297,12.4548,38400.0
2005-01-11 12:30:00,19.86,19.9,19.86,19.9,62400.0,12.4548,12.4799,12.4548,12.4799,62400.0
2005-01-11 12:40:00,19.89,19.9,19.86,19.87,54600.0,12.4736,12.4799,12.4548,12.461,54600.0
2005-01-11 12:50:00,19.86,19.89,19.86,19.88,43400.0,12.4548,12.4736,12.4548,12.4673,43400.0
2005-01-11 13:00:00,19.88,19.89,19.85,19.88,60200.0,12.4673,12.4736,12.4485,12.4673,60200.0
2005-01-11 13:10:00,19.88,19.9,19.88,19.89,18200.0,12.4673,12.4799,12.4673,12.4736,18200.0
2005-01-11 13:20:00,19.89,19.91,19.88,19.91,18400.0,12.4736,12.4861,12.4673,12.4861,18400.0
2005-01-11 13:30:00,19.91,19.91,19.9,19.9,26400.0,12.4861,12.4861,12.4799,12.4799,26400.0
2005-01-11 13:40:00,19.9,19.91,19.88,19.91,41600.0,12.4799,12.4861,12.4673,12.4861,41600.0
2005-01-11 13:50:00,19.9,19.94,19.9,19.93,63600.0,12.4799,12.5049,12.4799,12.4987,63600.0
2005-01-11 14:00:00,19.93,19.96,19.93,19.95,87000.0,12.4987,12.5175,12.4987,12.5112,87000.0
2005-01-11 14:10:00,19.95,19.97,19.92,19.93,35200.0,12.5112,12.5238,12.4924,12.4987,35200.0
2005-01-11 14:20:00,19.92,19.94,19.9,19.91,47000.0,12.4924,12.5049,12.4799,12.4861,47000.0
2005-01-11 14:30:00,19.91,19.93,19.91,19.91,75600.0,12.4861,12.4987,12.4861,12.4861,75600.0
2005-01-11 14:40:00,19.91,19.91,19.82,19.86,162600.0,12.4861,12.4861,12.4297,12.4548,162600.0
2005-01-11 14:50:00,19.86,19.86,19.83,19.85,87600.0,12.4548,12.4548,12.436,12.4485,87600.0
2005-01-11 15:00:00,19.85,19.85,19.82,19.84,74800.0,12.4485,12.4485,12.4297,12.4422,74800.0
2005-01-11 15:10:00,19.84,19.86,19.83,19.86,54000.0,12.4422,12.4548,12.436,12.4548,54000.0
2005-01-11 15:20:00,19.86,19.86,19.85,19.86,71800.0,12.4548,12.4548,12.4485,12.4548,71800.0
2005-01-11 15:30:00,19.86,19.89,19.86,19.86,55200.0,12.4548,12.4736,12.4548,12.4548,55200.0
2005-01-11 15:40:00,19.86,19.92,19.86,19.86,62400.0,12.4548,12.4924,12.4548,12.4548,62400.0
2005-01-11 15:50:00,19.9,19.9,19.83,19.85,140600.0,12.4799,12.4799,12.436,12.4485,140600.0
2005-01-12 09:30:00,19.81,19.93,19.81,19.9,90000.0,12.4234,12.4987,12.4234,12.4799,90000.0
2005-01-12 09:40:00,19.89,20.0,19.89,19.91,44200.0,12.4736,12.5426,12.4736,12.4861,44200.0
2005-01-12 09:50:00,19.92,19.92,19.82,19.86,77600.0,12.4924,12.4924,12.4297,12.4548,77600.0
2005-01-12 10:00:00,19.82,19.91,19.82,19.91,62600.0,12.4297,12.4861,12.4297,12.4861,62600.0
2005-01-12 10:10:00,19.91,19.97,19.9,19.91,53400.0,12.4861,12.5238,12.4799,12.4861,53400.0
2005-01-12 10:20:00,19.91,19.95,19.89,19.95,73000.0,12.4861,12.5112,12.4736,12.5112,73000.0
2005-01-12 10:30:00,19.95,19.96,19.85,19.85,64200.0,12.5112,12.5175,12.4485,12.4485,64200.0
2005-01-12 10:40:00,19.84,19.87,19.81,19.86,62800.0,12.4422,12.461,12.4234,12.4548,62800.0
2005-01-12 10:50:00,19.85,19.85,19.77,19.82,76000.0,12.4485,12.4485,12.3983,12.4297,76000.0
2005-01-12 11:00:00,19.83,19.85,19.79,19.84,30600.0,12.436,12.4485,12.4109,12.4422,30600.0
2005-01-12 11:10:00,19.84,19.86,19.82,19.85,36000.0,12.4422,12.4548,12.4297,12.4485,36000.0
2005-01-12 11:20:00,19.85,19.85,19.81,19.81,54400.0,12.4485,12.4485,12.4234,12.4234,54400.0
2005-01-12 11:30:00,19.82,19.9,19.82,19.89,45400.0,12.4297,12.4799,12.4297,12.4736,45400.0
2005-01-12 11:40:00,19.9,19.92,19.88,19.9,22400.0,12.4799,12.4924,12.4673,12.4799,22400.0
2005-01-12 11:50:00,19.9,19.92,19.86,19.89,32800.0,12.4799,12.4924,12.4548,12.4736,32800.0
2005-01-12 12:00:00,19.88,19.92,19.88,19.91,17600.0,12.4673,12.4924,12.4673,12.4861,17600.0
2005-01-12 12:10:00,19.9,19.93,19.89,19.92,61400.0,12.4799,12.4987,12.4736,12.4924,61400.0
2005-01-12 12:20:00,19.92,19.95,19.91,19.95,35400.0,12.4924,12.5112,12.4861,12.5112,35400.0
2005-01-12 12:30:00,19.94,19.95,19.93,19.93,55400.0,12.5049,12.5112,12.4987,12.4987,55400.0
2005-01-12 12:40:00,19.93,19.93,19.89,19.9,21400.0,12.4987,12.4987,12.4736,12.4799,21400.0
2005-01-12 12:50:00,19.9,19.92,19.87,19.87,13200.0,12.4799,12.4924,12.461,12.461,13200.0
2005-01-12 13:00:00,19.86,19.88,19.86,19.86,15600.0,12.4548,12.4673,12.4548,12.4548,15600.0
2005-01-12 13:10:00,19.85,19.89,19.85,19.89,21600.0,12.4485,12.4736,12.4485,12.4736,21600.0
2005-01-12 13:20:00,19.89,19.89,19.86,19.86,16800.0,12.4736,12.4736,12.4548,12.4548,16800.0
2005-01-12 13:30:00,19.86,19.86,19.8,19.84,45600.0,12.4548,12.4548,12.4171,12.4422,45600.0
2005-01-12 13:40:00,19.84,19.86,19.84,19.85,22200.0,12.4422,12.4548,12.4422,12.4485,22200.0
2005-01-12 13:50:00,19.85,19.86,19.83,19.86,31400.0,12.4485,12.4548,12.436,12.4548,31400.0
2005-01-12 14:00:00,19.85,19.9,19.85,19.89,25200.0,12.4485,12.4799,12.4485,12.4736,25200.0
2005-01-12 14:10:00,19.89,19.9,19.84,19.85,96600.0,12.4736,12.4799,12.4422,12.4485,96600.0
2005-01-12 14:20:00,19.85,19.87,19.84,19.86,81400.0,12.4485,12.461,12.4422,12.4548,81400.0
2005-01-12 14:30:00,19.85,19.87,19.83,19.84,41000.0,12.4485,12.461,12.436,12.4422,41000.0
2005-01-12 14:40:00,19.85,19.86,19.82,19.85,47200.0,12.4485,12.4548,12.4297,12.4485,47200.0
2005-01-12 14:50:00,19.85,19.89,19.85,19.88,52400.0,12.4485,12.4736,12.4485,12.4673,52400.0
2005-01-12 15:00:00,19.88,19.91,19.86,19.89,45400.0,12.4673,12.4861,12.4548,12.4736,45400.0
2005-01-12 15:10:00,19.89,19.92,19.88,19.91,63000.0,12.4736,12.4924,12.4673,12.4861,63000.0
2005-01-12 15:20:00,19.92,19.96,19.91,19.94,129000.0,12.4924,12.5175,12.4861,12.5049,129000.0
2005-01-12 15:30:00,19.95,20.0,19.92,20.0,111400.0,12.5112,12.5426,12.4924,12.5426,111400.0
2005-01-12 15:40:00,20.0,20.0,19.95,19.97,96200.0,12.5426,12.5426,12.5112,12.5238,96200.0
2005-01-12 15:50:00,19.96,19.98,19.95,19.95,108800.0,12.5175,12.53,12.5112,12.5112,108800.0
2005-01-13 09:30:00,19.89,19.95,19.85,19.95,49800.0,12.4736,12.5112,12.4485,12.5112,49800.0
2005-01-13 09:40:00,19.95,19.97,19.93,19.93,79800.0,12.5112,12.5238,12.4987,12.4987,79800.0
2005-01-13 09:50:00,19.94,20.04,19.94,20.0,69000.0,12.5049,12.5677,12.5049,12.5426,69000.0
2005-01-13 10:00:00,20.0,20.0,19.97,19.98,106800.0,12.5426,12.5426,12.5238,12.53,106800.0
2005-01-13 10:10:00,19.98,20.01,19.97,20.0,133800.0,12.53,12.5488,12.5238,12.5426,133800.0
2005-01-13 10:20:00,20.0,20.0,19.95,19.99,50600.0,12.5426,12.5426,12.5112,12.5363,50600.0
2005-01-13 10:30:00,19.98,20.0,19.96,19.97,70800.0,12.53,12.5426,12.5175,12.5238,70800.0
2005-01-13 10:40:00,19.97,20.0,19.95,19.99,48200.0,12.5238,12.5426,12.5112,12.5363,48200.0
2005-01-13 10:50:00,19.99,20.0,19.96,20.0,109600.0,12.5363,12.5426,12.5175,12.5426,109600.0
2005-01-13 11:00:00,20.0,20.03,20.0,20.02,96800.0,12.5426,12.5614,12.5426,12.5551,96800.0
2005-01-13 11:10:00,20.02,20.03,19.99,19.99,116400.0,12.5551,12.5614,12.5363,12.5363,116400.0
2005-01-13 11:20:00,20.0,20.01,19.99,20.0,82800.0,12.5426,12.5488,12.5363,12.5426,82800.0
2005-01-13 11:30:00,20.0,20.0,19.96,19.98,174600.0,12.5426,12.5426,12.5175,12.53,174600.0
2005-01-13 11:40:00,19.98,19.98,19.94,19.96,90000.0,12.53,12.53,12.5049,12.5175,90000.0
2005-01-13 11:50:00,19.95,19.95,19.9,19.91,39600.0,12.5112,12.5112,12.4799,12.4861,39600.0
2005-01-13 12:00:00,19.9,19.91,19.89,19.9,20000.0,12.4799,12.4861,12.4736,12.4799,20000.0
2005-01-13 12:10:00,19.89,19.92,19.88,19.92,71400.0,12.4736,12.4924,12.4673,12.4924,71400.0
2005-01-13 12:20:00,19.92,19.94,19.9,19.93,42000.0,12.4924,12.5049,12.4799,12.4987,42000.0
2005-01-13 12:30:00,19.92,19.93,19.9,19.93,39200.0,12.4924,12.4987,12.4799,12.4987,39200.0
2005-01-13 12:40:00,19.93,19.96,19.93,19.96,37600.0,12.4987,12.5175,12.4987,12.5175,37600.0
2005-01-13 12:50:00,19.96,20.0,19.93,19.99,36600.0,12.5175,12.5426,12.4987,12.5363,36600.0
2005-01-13 13:00:00,19.99,20.0,19.99,20.0,34800.0,12.5363,12.5426,12.5363,12.5426,34800.0
2005-01-13 13:10:00,20.0,20.0,20.0,20.0,13200.0,12.5426,12.5426,12.5426,12.5426,13200.0
2005-01-13 13:20:00,19.99,20.0,19.96,19.96,29800.0,12.5363,12.5426,12.5175,12.5175,29800.0
2005-01-13 13:30:00,19.96,19.98,19.96,19.98,26400.0,12.5175,12.53,12.5175,12.53,26400.0
2005-01-13 13:40:00,19.98,19.98,19.94,19.96,38200.0,12.53,12.53,12.5049,12.5175,38200.0
2005-01-13 13:50:00,19.94,19.97,19.93,19.94,54000.0,12.5049,12.5238,12.4987,12.5049,54000.0
2005-01-13 14:00:00,19.93,19.94,19.92,19.93,22800.0,12.4987,12.5049,12.4924,12.4987,22800.0
2005-01-13 14:10:00,19.92,19.95,19.92,19.94,41600.0,12.4924,12.5112,12.4924,12.5049,41600.0
2005-01-13 14:20:00,19.95,19.96,19.92,19.95,27000.0,12.5112,12.5175,12.4924,12.5112,27000.0
2005-01-13 14:30:00,19.95,19.95,19.86,19.91,117400.0,12.5112,12.5112,12.4548,12.4861,117400.0
2005-01-13 14:40:00,19.91,19.91,19.85,19.86,58000.0,12.4861,12.4861,12.4485,12.4548,58000.0
2005-01-13 14:50:00,19.86,19.86,19.84,19.86,47600.0,12.4548,12.4548,12.4422,12.4548,47600.0
2005-01-13 15:00:00,19.86,19.9,19.84,19.87,86400.0,12.4548,12.4799,12.4422,12.461,86400.0
2005-01-13 15:10:00,19.86,19.87,19.82,19.83,51800.0,12.4548,12.461,12.4297,12.436,51800.0
2005-01-13 15:20:00,19.83,19.84,19.79,19.8,133600.0,12.436,12.4422,12.4109,12.4171,133600.0
2005-01-13 15:30:00,19.79,19.86,19.79,19.84,197200.0,12.4109,12.4548,12.4109,12.4422,197200.0
2005-01-13 15:40:00,19.84,19.85,19.77,19.78,150400.0,12.4422,12.4485,12.3983,12.4046,150400.0
2005-01-13 15:50:00,19.78,19.83,19.78,19.83,158800.0,12.4046,12.436,12.4046,12.436,158800.0
2005-01-14 09:30:00,19.83,19.93,19.79,19.84,79600.0,12.436,12.4987,12.4109,12.4422,79600.0
2005-01-14 09:40:00,19.84,19.89,19.75,19.85,85800.0,12.4422,12.4736,12.3858,12.4485,85800.0
2005-01-14 09:50:00,19.85,19.88,19.8,19.86,45200.0,12.4485,12.4673,12.4171,12.4548,45200.0
2005-01-14 10:00:00,19.88,19.91,19.79,19.79,107000.0,12.4673,12.4861,12.4109,12.4109,107000.0
2005-01-14 10:10:00,19.79,19.85,19.78,19.83,62400.0,12.4109,12.4485,12.4046,12.436,62400.0
2005-01-14 10:20:00,19.83,19.88,19.82,19.87,68200.0,12.436,12.4673,12.4297,12.461,68200.0
2005-01-14 10:30:00,19.87,19.88,19.83,19.86,76400.0,12.461,12.4673,12.436,12.4548,76400.0
2005-01-14 10:40:00,19.86,19.88,19.84,19.86,67000.0,12.4548,12.4673,12.4422,12.4548,67000.0
2005-01-14 10:50:00,19.86,19.87,19.84,19.85,52800.0,12.4548,12.461,12.4422,12.4485,52800.0
2005-01-14 11:00:00,19.84,19.88,19.82,19.83,72400.0,12.4422,12.4673,12.4297,12.436,72400.0
2005-01-14 11:10:00,19.82,19.85,19.82,19.82,52000.0,12.4297,12.4485,12.4297,12.4297,52000.0
2005-01-14 11:20:00,19.82,19.82,19.74,19.77,82600.0,12.4297,12.4297,12.3795,12.3983,82600.0
2005-01-14 11:30:00,19.77,19.78,19.74,19.75,52600.0,12.3983,12.4046,12.3795,12.3858,52600.0
2005-01-14 11:40:00,19.75,19.75,19.65,19.7,76200.0,12.3858,12.3858,12.3231,12.3544,76200.0
2005-01-14 11:50:00,19.7,19.72,19.68,19.68,39200.0,12.3544,12.367,12.3419,12.3419,39200.0
2005-01-14 12:00:00,19.68,19.74,19.68,19.71,56000.0,12.3419,12.3795,12.3419,12.3607,56000.0
2005-01-14 12:10:00,19.71,19.79,19.71,19.78,31000.0,12.3607,12.4109,12.3607,12.4046,31000.0
2005-01-14 12:20:00,19.78,19.82,19.76,19.78,52200.0,12.4046,12.4297,12.3921,12.4046,52200.0
2005-01-14 12:30:00,19.79,19.8,19.77,19.77,76000.0,12.4109,12.4171,12.3983,12.3983,76000.0
2005-01-14 12:40:00,19.77,19.77,19.75,19.76,48200.0,12.3983,12.3983,12.3858,12.3921,48200.0
2005-01-14 12:50:00,19.77,19.78,19.75,19.77,33200.0,12.3983,12.4046,12.3858,12.3983,33200.0
2005-01-14 13:00:00,19.77,19.78,19.75,19.75,64800.0,12.3983,12.4046,12.3858,12.3858,64800.0
2005-01-14 13:10:00,19.75,19.77,19.75,19.77,27400.0,12.3858,12.3983,12.3858,12.3983,27400.0
2005-01-14 13:20:00,19.76,19.77,19.75,19.76,31400.0,12.3921,12.3983,12.3858,12.3921,31400.0
2005-01-14 13:30:00,19.77,19.77,19.76,19.77,40600.0,12.3983,12.3983,12.3921,12.3983,40600.0
2005-01-14 13:40:00,19.77,19.77,19.74,19.75,39800.0,12.3983,12.3983,12.3795,12.3858,39800.0
2005-01-14 13:50:00,19.75,19.76,19.73,19.73,36400.0,12.3858,12.3921,12.3732,12.3732,36400.0
2005-01-14 14:00:00,19.73,19.76,19.7,19.74,66800.0,12.3732,12.3921,12.3544,12.3795,66800.0
2005-01-14 14:10:00,19.74,19.75,19.71,19.75,64800.0,12.3795,12.3858,12.3607,12.3858,64800.0
2005-01-14 14:20:00,19.75,19.79,19.75,19.77,46200.0,12.3858,12.4109,12.3858,12.3983,46200.0
2005-01-14 14:30:00,19.77,19.8,19.76,19.79,82600.0,12.3983,12.4171,12.3921,12.4109,82600.0
2005-01-14 14:40:00,19.79,19.8,19.78,19.78,32000.0,12.4109,12.4171,12.4046,12.4046,32000.0
2005-01-14 14:50:00,19.78,19.82,19.78,19.82,118400.0,12.4046,12.4297,12.4046,12.4297,118400.0
2005-01-14 15:00:00,19.82,19.82,19.8,19.8,124200.0,12.4297,12.4297,12.4171,12.4171,124200.0
2005-01-14 15:10:00,19.8,19.82,19.77,19.78,63000.0,12.4171,12.4297,12.3983,12.4046,63000.0
2005-01-14 15:20:00,19.77,19.81,19.75,19.81,92400.0,12.3983,12.4234,12.3858,12.4234,92400.0
2005-01-14 15:30:00,19.81,19.82,19.78,19.8,81000.0,12.4234,12.4297,12.4046,12.4171,81000.0
2005-01-14 15:40:00,19.8,19.81,19.78,19.78,112200.0,12.4171,12.4234,12.4046,12.4046,112200.0
2005-01-14 15:50:00,19.78,19.81,19.75,19.81,159000.0,12.4046,12.4234,12.3858,12.4234,159000.0
2005-01-18 09:30:00,19.83,19.83,19.64,19.64,130600.0,12.436,12.436,12.3168,12.3168,130600.0
2005-01-18 09:40:00,19.63,19.85,19.63,19.82,170800.0,12.3105,12.4485,12.3105,12.4297,170800.0
2005-01-18 09:50:00,19.81,19.81,19.78,19.81,57000.0,12.4234,12.4234,12.4046,12.4234,57000.0
2005-01-18 10:00:00,19.82,19.86,19.81,19.86,77000.0,12.4297,12.4548,12.4234,12.4548,77000.0
2005-01-18 10:10:00,19.86,19.88,19.82,19.84,155000.0,12.4548,12.4673,12.4297,12.4422,155000.0
2005-01-18 10:20:00,19.83,19.88,19.82,19.85,85600.0,12.436,12.4673,12.4297,12.4485,85600.0
2005-01-18 10:30:00,19.85,19.95,19.85,19.92,90800.0,12.4485,12.5112,12.4485,12.4924,90800.0
2005-01-18 10:40:00,19.92,20.0,19.91,19.99,56000.0,12.4924,12.5426,12.4861,12.5363,56000.0
2005-01-18 10:50:00,19.99,20.03,19.96,19.96,45800.0,12.5363,12.5614,12.5175,12.5175,45800.0
2005-01-18 11:00:00,19.96,19.98,19.94,19.94,55200.0,12.5175,12.53,12.5049,12.5049,55200.0
2005-01-18 11:10:00,19.94,19.99,19.94,19.99,59600.0,12.5049,12.5363,12.5049,12.5363,59600.0
2005-01-18 11:20:00,19.98,20.0,19.98,20.0,95800.0,12.53,12.5426,12.53,12.5426,95800.0
2005-01-18 11:30:00,20.0,20.1,20.0,20.07,132000.0,12.5426,12.6053,12.5426,12.5865,132000.0
2005-01-18 11:40:00,20.07,20.11,20.06,20.07,74800.0,12.5865,12.6115,12.5802,12.5865,74800.0
2005-01-18 11:50:00,20.07,20.09,20.03,20.03,103600.0,12.5865,12.599,12.5614,12.5614,103600.0
2005-01-18 12:00:00,20.03,20.03,19.99,20.01,83000.0,12.5614,12.5614,12.5363,12.5488,83000.0
2005-01-18 12:10:00,20.01,20.03,19.99,19.99,27400.0,12.5488,12.5614,12.5363,12.5363,27400.0
2005-01-18 12:20:00,19.99,19.99,19.95,19.95,59800.0,12.5363,12.5363,12.5112,12.5112,59800.0
2005-01-18 12:30:00,19.95,19.96,19.93,19.94,41400.0,12.5112,12.5175,12.4987,12.5049,41400.0
2005-01-18 12:40:00,19.93,19.96,19.93,19.96,33400.0,12.4987,12.5175,12.4987,12.5175,33400.0
2005-01-18 12:50:00,19.95,19.96,19.94,19.96,33000.0,12.5112,12.5175,12.5049,12.5175,33000.0
2005-01-18 13:00:00,19.95,20.0,19.95,19.99,32800.0,12.5112,12.5426,12.5112,12.5363,32800.0
2005-01-18 13:10:00,20.0,20.0,19.97,19.98,45800.0,12.5426,12.5426,12.5238,12.53,45800.0
2005-01-18 13:20:00,19.98,19.99,19.94,19.96,40000.0,12.53,12.5363,12.5049,12.5175,40000.0
2005-01-18 13:30:00,19.94,19.99,19.94,19.96,43000.0,12.5049,12.5363,12.5049,12.5175,43000.0
2005-01-18 13:40:00,19.96,20.01,19.96,19.99,85400.0,12.5175,12.5488,12.5175,12.5363,85400.0
2005-01-18 13:50:00,19.98,20.0,19.97,19.99,48200.0,12.53,12.5426,12.5238,12.5363,48200.0
2005-01-18 14:00:00,19.99,20.01,19.97,20.0,63000.0,12.5363,12.5488,12.5238,12.5426,63000.0
2005-01-18 14:10:00,19.99,20.03,19.96,19.99,49800.0,12.5363,12.5614,12.5175,12.5363,49800.0
2005-01-18 14:20:00,19.99,20.05,19.99,20.05,55000.0,12.5363,12.5739,12.5363,12.5739,55000.0
2005-01-18 14:30:00,20.04,20.06,20.03,20.04,62400.0,12.5677,12.5802,12.5614,12.5677,62400.0
2005-01-18 14:40:00,20.03,20.05,20.02,20.03,53600.0,12.5614,12.5739,12.5551,12.5614,53600.0
2005-01-18 14:50:00,20.02,20.04,20.01,20.02,46800.0,12.5551,12.5677,12.5488,12.5551,46800.0
2005-01-18 15:00:00,20.03,20.05,20.02,20.05,108000.0,12.5614,12.5739,12.5551,12.5739,108000.0
2005-01-18 15:10:00,20.05,20.06,20.0,20.04,107000.0,12.5739,12.5802,12.5426,12.5677,107000.0
2005-01-18 15:20:00,20.04,20.04,20.02,20.02,133600.0,12.5677,12.5677,12.5551,12.5551,133600.0
2005-01-18 15:30:00,20.02,20.02,19.99,19.99,89400.0,12.5551,12.5551,12.5363,12.5363,89400.0
2005-01-18 15:40:00,19.99,20.03,19.99,20.01,130000.0,12.5363,12.5614,12.5363,12.5488,130000.0
2005-01-18 15:50:00,20.01,20.04,20.0,20.04,142400.0,12.5488,12.5677,12.5426,12.5677,142400.0
2005-01-19 09:30:00,20.06,20.08,19.99,20.0,78200.0,12.5802,12.5927,12.5363,12.5426,78200.0
2005-01-19 09:40:00,20.0,20.05,20.0,20.04,42800.0,12.5426,12.5739,12.5426,12.5677,42800.0
2005-01-19 09:50:00,20.04,20.09,20.02,20.09,32800.0,12.5677,12.599,12.5551,12.599,32800.0
2005-01-19 10:00:00,20.09,20.1,20.05,20.07,56200.0,12.599,12.6053,12.5739,12.5865,56200.0
2005-01-19 10:10:00,20.05,20.06,20.04,20.05,126400.0,12.5739,12.5802,12.5677,12.5739,126400.0
2005-01-19 10:20:00,20.05,20.07,20.02,20.05,31800.0,12.5739,12.5865,12.5551,12.5739,31800.0
2005-01-19 10:30:00,20.06,20.09,20.04,20.05,25000.0,12.5802,12.599,12.5677,12.5739,25000.0
2005-01-19 10:40:00,20.05,20.09,20.04,20.08,69000.0,12.5739,12.599,12.5677,12.5927,69000.0
2005-01-19 10:50:00,20.08,20.09,20.04,20.08,63600.0,12.5927,12.599,12.5677,12.5927,63600.0
2005-01-19 11:00:00,20.07,20.09,20.05,20.08,56400.0,12.5865,12.599,12.5739,12.5927,56400.0
2005-01-19 11:10:00,20.08,20.08,20.05,20.07,26000.0,12.5927,12.5927,12.5739,12.5865,26000.0
2005-01-19 11:20:00,20.08,20.09,20.06,20.07,43200.0,12.5927,12.599,12.5802,12.5865,43200.0
2005-01-19 11:30:00,20.07,20.1,20.05,20.05,60800.0,12.5865,12.6053,12.5739,12.5739,60800.0
2005-01-19 11:40:00,20.05,20.07,20.03,20.06,58800.0,12.5739,12.5865,12.5614,12.5802,58800.0
2005-01-19 11:50:00,20.06,20.06,20.03,20.04,36800.0,12.5802,12.5802,12.5614,12.5677,36800.0
2005-01-19 12:00:00,20.04,20.07,20.02,20.06,47200.0,12.5677,12.5865,12.5551,12.5802,47200.0
2005-01-19 12:10:00,20.06,20.07,20.04,20.07,51800.0,12.5802,12.5865,12.5677,12.5865,51800.0
2005-01-19 12:20:00,20.06,20.07,20.04,20.07,47400.0,12.5802,12.5865,12.5677,12.5865,47400.0
2005-01-19 12:30:00,20.07,20.09,20.04,20.09,30600.0,12.5865,12.599,12.5677,12.599,30600.0
2005-01-19 12:40:00,20.09,20.1,20.08,20.09,33200.0,12.599,12.6053,12.5927,12.599,33200.0
2005-01-19 12:50:00,20.1,20.11,20.08,20.11,45000.0,12.6053,12.6115,12.5927,12.6115,45000.0
2005-01-19 13:00:00,20.1,20.11,20.09,20.1,23000.0,12.6053,12.6115,12.599,12.6053,23000.0
2005-01-19 13:10:00,20.1,20.1,20.07,20.08,30000.0,12.6053,12.6053,12.5865,12.5927,30000.0
2005-01-19 13:20:00,20.08,20.08,20.06,20.08,28200.0,12.5927,12.5927,12.5802,12.5927,28200.0
2005-01-19 13:30:00,20.06,20.08,20.06,20.08,33600.0,12.5802,12.5927,12.5802,12.5927,33600.0
2005-01-19 13:40:00,20.08,20.09,20.07,20.09,27200.0,12.5927,12.599,12.5865,12.599,27200.0
2005-01-19 13:50:00,20.09,20.09,20.06,20.07,49600.0,12.599,12.599,12.5802,12.5865,49600.0
2005-01-19 14:00:00,20.07,20.09,20.05,20.09,44800.0,12.5865,12.599,12.5739,12.599,44800.0
2005-01-19 14:10:00,20.08,20.11,20.07,20.1,78000.0,12.5927,12.6115,12.5865,12.6053,78000.0
2005-01-19 14:20:00,20.1,20.11,20.09,20.1,38000.0,12.6053,12.6115,12.599,12.6053,38000.0
2005-01-19 14:30:00,20.1,20.11,20.1,20.1,50200.0,12.6053,12.6115,12.6053,12.6053,50200.0
2005-01-19 14:40:00,20.1,20.11,20.07,20.1,61200.0,12.6053,12.6115,12.5865,12.6053,61200.0
2005-01-19 14:50:00,20.1,20.13,20.09,20.11,52200.0,12.6053,12.6241,12.599,12.6115,52200.0
2005-01-19 15:00:00,20.12,20.13,20.1,20.11,45400.0,12.6178,12.6241,12.6053,12.6115,45400.0
2005-01-19 15:10:00,20.1,20.11,20.06,20.09,54200.0,12.6053,12.6115,12.5802,12.599,54200.0
2005-01-19 15:20:00,20.08,20.1,20.02,20.03,57600.0,12.5927,12.6053,12.5551,12.5614,57600.0
2005-01-19 15:30:00,20.03,20.06,20.02,20.06,93600.0,12.5614,12.5802,12.5551,12.5802,93600.0
2005-01-19 15:40:00,20.06,20.06,20.0,20.01,155400.0,12.5802,12.5802,12.5426,12.5488,155400.0
2005-01-19 15:50:00,20.02,20.04,20.01,20.03,134800.0,12.5551,12.5677,12.5488,12.5614,134800.0
2005-01-20 09:30:00,20.03,20.09,20.01,20.07,130400.0,12.5614,12.599,12.5488,12.5865,130400.0
2005-01-20 09:40:00,20.07,20.12,20.03,20.11,29800.0,12.5865,12.6178,12.5614,12.6115,29800.0
2005-01-20 09:50:00,20.11,20.11,20.01,20.05,73600.0,12.6115,12.6115,12.5488,12.5739,73600.0
2005-01-20 10:00:00,20.05,20.07,20.02,20.05,61800.0,12.5739,12.5865,12.5551,12.5739,61800.0
2005-01-20 10:10:00,20.05,20.08,20.04,20.08,79000.0,12.5739,12.5927,12.5677,12.5927,79000.0
2005-01-20 10:20:00,20.08,20.09,20.02,20.04,63400.0,12.5927,12.599,12.5551,12.5677,63400.0
2005-01-20 10:30:00,20.04,20.05,20.0,20.03,66600.0,12.5677,12.5739,12.5426,12.5614,66600.0
2005-01-20 10:40:00,20.03,20.05,20.03,20.04,30200.0,12.5614,12.5739,12.5614,12.5677,30200.0
2005-01-20 10:50:00,20.05,20.07,20.03,20.04,47000.0,12.5739,12.5865,12.5614,12.5677,47000.0
2005-01-20 11:00:00,20.03,20.09,20.02,20.04,48000.0,12.5614,12.599,12.5551,12.5677,48000.0
2005-01-20 11:10:00,20.04,20.04,20.0,20.03,66400.0,12.5677,12.5677,12.5426,12.5614,66400.0
2005-01-20 11:20:00,20.0,20.0,19.96,19.99,47800.0,12.5426,12.5426,12.5175,12.5363,47800.0
2005-01-20 11:30:00,20.0,20.02,19.99,20.02,27000.0,12.5426,12.5551,12.5363,12.5551,27000.0
2005-01-20 11:40:00,20.01,20.01,19.94,19.97,96800.0,12.5488,12.5488,12.5049,12.5238,96800.0
2005-01-20 11:50:00,19.97,19.98,19.94,19.98,53200.0,12.5238,12.53,12.5049,12.53,53200.0
2005-01-20 12:00:00,19.98,19.99,19.93,19.99,53400.0,12.53,12.5363,12.4987,12.5363,53400.0
2005-01-20 12:10:00,19.99,19.99,19.95,19.96,23000.0,12.5363,12.5363,12.5112,12.5175,23000.0
2005-01-20 12:20:00,19.97,19.97,19.95,19.96,32400.0,12.5238,12.5238,12.5112,12.5175,32400.0
2005-01-20 12:30:00,19.96,19.98,19.94,19.94,28600.0,12.5175,12.53,12.5049,12.5049,28600.0
2005-01-20 12:40:00,19.95,19.96,19.93,19.95,21200.0,12.5112,12.5175,12.4987,12.5112,21200.0
2005-01-20 12:50:00,19.95,19.96,19.93,19.95,16800.0,12.5112,12.5175,12.4987,12.5112,16800.0
2005-01-20 13:00:00,19.95,19.97,19.95,19.96,34000.0,12.5112,12.5238,12.5112,12.5175,34000.0
2005-01-20 13:10:00,19.96,19.96,19.85,19.86,105400.0,12.5175,12.5175,12.4485,12.4548,105400.0
2005-01-20 13:20:00,19.86,19.91,19.86,19.91,49000.0,12.4548,12.4861,12.4548,12.4861,49000.0
2005-01-20 13:30:00,19.92,19.96,19.91,19.96,45800.0,12.4924,12.5175,12.4861,12.5175,45800.0
2005-01-20 13:40:00,19.96,19.97,19.95,19.96,55400.0,12.5175,12.5238,12.5112,12.5175,55400.0
2005-01-20 13:50:00,19.96,19.97,19.93,19.94,102000.0,12.5175,12.5238,12.4987,12.5049,102000.0
2005-01-20 14:00:00,19.93,19.95,19.91,19.92,85800.0,12.4987,12.5112,12.4861,12.4924,85800.0
2005-01-20 14:10:00,19.92,19.99,19.92,19.99,74200.0,12.4924,12.5363,12.4924,12.5363,74200.0
2005-01-20 14:20:00,19.99,20.0,19.96,19.97,39400.0,12.5363,12.5426,12.5175,12.5238,39400.0
2005-01-20 14:30:00,19.96,19.98,19.95,19.95,38800.0,12.5175,12.53,12.5112,12.5112,38800.0
2005-01-20 14:40:00,19.93,20.0,19.93,19.98,35200.0,12.4987,12.5426,12.4987,12.53,35200.0
2005-01-20 14:50:00,19.98,20.02,19.97,20.0,50600.0,12.53,12.5551,12.5238,12.5426,50600.0
2005-01-20 15:00:00,19.99,20.03,19.98,20.0,92000.0,12.5363,12.5614,12.53,12.5426,92000.0
2005-01-20 15:10:00,20.01,20.02,19.97,20.01,75600.0,12.5488,12.5551,12.5238,12.5488,75600.0
2005-01-20 15:20:00,20.02,20.03,19.96,19.98,86600.0,12.5551,12.5614,12.5175,12.53,86600.0
2005-01-20 15:30:00,19.98,20.0,19.96,19.99,67600.0,12.53,12.5426,12.5175,12.5363,67600.0
2005-01-20 15:40:00,19.98,19.98,19.95,19.97,79000.0,12.53,12.53,12.5112,12.5238,79000.0
2005-01-20 15:50:00,19.97,19.99,19.96,19.99,81200.0,12.5238,12.5363,12.5175,12.5363,81200.0
2005-01-21 09:30:00,19.91,19.95,19.88,19.89,194200.0,12.4861,12.5112,12.4673,12.4736,194200.0
2005-01-21 09:40:00,19.89,19.89,19.75,19.86,74200.0,12.4736,12.4736,12.3858,12.4548,74200.0
2005-01-21 09:50:00,19.86,19.96,19.86,19.96,53000.0,12.4548,12.5175,12.4548,12.5175,53000.0
2005-01-21 10:00:00,19.96,19.99,19.92,19.92,54600.0,12.5175,12.5363,12.4924,12.4924,54600.0
2005-01-21 10:10:00,19.92,19.96,19.91,19.95,51200.0,12.4924,12.5175,12.4861,12.5112,51200.0
2005-01-21 10:20:00,19.95,20.02,19.93,20.0,57200.0,12.5112,12.5551,12.4987,12.5426,57200.0
2005-01-21 10:30:00,20.0,20.0,19.95,19.97,40800.0,12.5426,12.5426,12.5112,12.5238,40800.0
2005-01-21 10:40:00,19.96,20.0,19.95,19.99,73800.0,12.5175,12.5426,12.5112,12.5363,73800.0
2005-01-21 10:50:00,19.99,19.99,19.98,19.99,29200.0,12.5363,12.5363,12.53,12.5363,29200.0
2005-01-21 11:00:00,19.99,19.99,19.98,19.99,45400.0,12.5363,12.5363,12.53,12.5363,45400.0
2005-01-21 11:10:00,19.99,19.99,19.95,19.97,65800.0,12.5363,12.5363,12.5112,12.5238,65800.0
2005-01-21 11:20:00,19.97,20.03,19.96,20.02,68400.0,12.5238,12.5614,12.5175,12.5551,68400.0
2005-01-21 11:30:00,20.02,20.02,19.96,19.96,43800.0,12.5551,12.5551,12.5175,12.5175,43800.0
2005-01-21 11:40:00,19.97,19.97,19.94,19.96,42600.0,12.5238,12.5238,12.5049,12.5175,42600.0
2005-01-21 11:50:00,19.95,20.0,19.95,19.97,48200.0,12.5112,12.5426,12.5112,12.5238,48200.0
2005-01-21 12:00:00,19.97,19.97,19.93,19.96,184800.0,12.5238,12.5238,12.4987,12.5175,184800.0
2005-01-21 12:10:00,19.96,19.97,19.95,19.95,40800.0,12.5175,12.5238,12.5112,12.5112,40800.0
2005-01-21 12:20:00,19.95,19.96,19.91,19.93,62800.0,12.5112,12.5175,12.4861,12.4987,62800.0
2005-01-21 12:30:00,19.93,19.93,19.91,19.92,109400.0,12.4987,12.4987,12.4861,12.4924,109400.0
2005-01-21 12:40:00,19.91,19.92,19.91,19.92,48600.0,12.4861,12.4924,12.4861,12.4924,48600.0
2005-01-21 12:50:00,19.91,19.91,19.9,19.91,41000.0,12.4861,12.4861,12.4799,12.4861,41000.0
2005-01-21 13:00:00,19.91,19.91,19.9,19.91,72400.0,12.4861,12.4861,12.4799,12.4861,72400.0
2005-01-21 13:10:00,19.91,19.93,19.91,19.92,27400.0,12.4861,12.4987,12.4861,12.4924,27400.0
2005-01-21 13:20:00,19.92,19.93,19.91,19.91,54600.0,12.4924,12.4987,12.4861,12.4861,54600.0
2005-01-21 13:30:00,19.91,19.92,19.88,19.88,92600.0,12.4861,12.4924,12.4673,12.4673,92600.0
2005-01-21 13:40:00,19.88,19.88,19.83,19.84,54600.0,12.4673,12.4673,12.436,12.4422,54600.0
2005-01-21 13:50:00,19.83,19.83,19.81,19.83,101000.0,12.436,12.436,12.4234,12.436,101000.0
2005-01-21 14:00:00,19.83,19.91,19.83,19.91,61800.0,12.436,12.4861,12.436,12.4861,61800.0
2005-01-21 14:10:00,19.91,19.92,19.9,19.91,75800.0,12.4861,12.4924,12.4799,12.4861,75800.0
2005-01-21 14:20:00,19.9,19.95,19.9,19.94,54000.0,12.4799,12.5112,12.4799,12.5049,54000.0
2005-01-21 14:30:00,19.94,19.94,19.9,19.9,50400.0,12.5049,12.5049,12.4799,12.4799,50400.0
2005-01-21 14:40:00,19.9,19.9,19.85,19.86,66400.0,12.4799,12.4799,12.4485,12.4548,66400.0
2005-01-21 14:50:00,19.86,19.89,19.84,19.84,72600.0,12.4548,12.4736,12.4422,12.4422,72600.0
2005-01-21 15:00:00,19.84,19.86,19.81,19.81,50600.0,12.4422,12.4548,12.4234,12.4234,50600.0
2005-01-21 15:10:00,19.81,19.83,19.81,19.82,126000.0,12.4234,12.436,12.4234,12.4297,126000.0
2005-01-21 15:20:00,19.82,19.9,19.82,19.9,109600.0,12.4297,12.4799,12.4297,12.4799,109600.0
2005-01-21 15:30:00,19.9,19.91,19.83,19.85,160000.0,12.4799,12.4861,12.436,12.4485,160000.0
2005-01-21 15:40:00,19.85,19.85,19.82,19.82,88600.0,12.4485,12.4485,12.4297,12.4297,88600.0
2005-01-21 15:50:00,19.82,19.84,19.81,19.81,121600.0,12.4297,12.4422,12.4234,12.4234,121600.0
2005-01-24 09:30:00,19.93,19.95,19.85,19.9,164200.0,12.4987,12.5112,12.4485,12.4799,164200.0
2005-01-24 09:40:00,19.91,19.91,19.85,19.9,29800.0,12.4861,12.4861,12.4485,12.4799,29800.0
2005-01-24 09:50:00,19.89,19.9,19.8,19.81,80600.0,12.4736,12.4799,12.4171,12.4234,80600.0
2005-01-24 10:00:00,19.81,19.83,19.8,19.81,35800.0,12.4234,12.436,12.4171,12.4234,35800.0
2005-01-24 10:10:00,19.81,19.83,19.78,19.8,66800.0,12.4234,12.436,12.4046,12.4171,66800.0
2005-01-24 10:20:00,19.81,19.82,19.76,19.77,43200.0,12.4234,12.4297,12.3921,12.3983,43200.0
2005-01-24 10:30:00,19.76,19.82,19.75,19.8,157600.0,12.3921,12.4297,12.3858,12.4171,157600.0
2005-01-24 10:40:00,19.8,19.81,19.77,19.81,108000.0,12.4171,12.4234,12.3983,12.4234,108000.0
2005-01-24 10:50:00,19.81,19.81,19.75,19.78,23000.0,12.4234,12.4234,12.3858,12.4046,23000.0
2005-01-24 11:00:00,19.8,19.83,19.78,19.82,37800.0,12.4171,12.436,12.4046,12.4297,37800.0
2005-01-24 11:10:00,19.83,19.84,19.82,19.84,40200.0,12.436,12.4422,12.4297,12.4422,40200.0
2005-01-24 11:20:00,19.84,19.85,19.8,19.83,100400.0,12.4422,12.4485,12.4171,12.436,100400.0
2005-01-24 11:30:00,19.83,19.84,19.8,19.8,50600.0,12.436,12.4422,12.4171,12.4171,50600.0
2005-01-24 11:40:00,19.8,19.82,19.78,19.8,23200.0,12.4171,12.4297,12.4046,12.4171,23200.0
2005-01-24 11:50:00,19.8,19.82,19.8,19.81,20200.0,12.4171,12.4297,12.4171,12.4234,20200.0
2005-01-24 12:00:00,19.81,19.85,19.8,19.8,35200.0,12.4234,12.4485,12.4171,12.4171,35200.0
2005-01-24 12:10:00,19.8,19.8,19.77,19.79,37200.0,12.4171,12.4171,12.3983,12.4109,37200.0
2005-01-24 12:20:00,19.79,19.8,19.75,19.75,178600.0,12.4109,12.4171,12.3858,12.3858,178600.0
2005-01-24 12:30:00,19.75,19.8,19.75,19.77,75800.0,12.3858,12.4171,12.3858,12.3983,75800.0
2005-01-24 12:40:00,19.78,19.8,19.76,19.78,54000.0,12.4046,12.4171,12.3921,12.4046,54000.0
2005-01-24 12:50:00,19.78,19.8,19.78,19.8,92600.0,12.4046,12.4171,12.4046,12.4171,92600.0
2005-01-24 13:00:00,19.8,19.85,19.8,19.85,32600.0,12.4171,12.4485,12.4171,12.4485,32600.0
2005-01-24 13:10:00,19.85,19.93,19.84,19.93,65800.0,12.4485,12.4987,12.4422,12.4987,65800.0
2005-01-24 13:20:00,19.93,19.96,19.92,19.93,44000.0,12.4987,12.5175,12.4924,12.4987,44000.0
2005-01-24 13:30:00,19.95,19.95,19.9,19.91,41000.0,12.5112,12.5112,12.4799,12.4861,41000.0
2005-01-24 13:40:00,19.91,19.92,19.88,19.88,32800.0,12.4861,12.4924,12.4673,12.4673,32800.0
2005-01-24 13:50:00,19.88,19.9,19.86,19.86,19200.0,12.4673,12.4799,12.4548,12.4548,19200.0
2005-01-24 14:00:00,19.86,19.92,19.86,19.92,25600.0,12.4548,12.4924,12.4548,12.4924,25600.0
2005-01-24 14:10:00,19.92,19.92,19.9,19.9,25400.0,12.4924,12.4924,12.4799,12.4799,25400.0
2005-01-24 14:20:00,19.9,19.9,19.85,19.85,33400.0,12.4799,12.4799,12.4485,12.4485,33400.0
2005-01-24 14:30:00,19.85,19.86,19.82,19.84,236800.0,12.4485,12.4548,12.4297,12.4422,236800.0
2005-01-24 14:40:00,19.84,19.85,19.82,19.83,22600.0,12.4422,12.4485,12.4297,12.436,22600.0
2005-01-24 14:50:00,19.83,19.83,19.81,19.82,85200.0,12.436,12.436,12.4234,12.4297,85200.0
2005-01-24 15:00:00,19.82,19.86,19.82,19.86,43800.0,12.4297,12.4548,12.4297,12.4548,43800.0
2005-01-24 15:10:00,19.85,19.88,19.83,19.83,41000.0,12.4485,12.4673,12.436,12.436,41000.0
2005-01-24 15:20:00,19.84,19.85,19.83,19.85,32600.0,12.4422,12.4485,12.436,12.4485,32600.0
2005-01-24 15:30:00,19.86,19.86,19.82,19.85,55800.0,12.4548,12.4548,12.4297,12.4485,55800.0
2005-01-24 15:40:00,19.85,19.86,19.8,19.81,94600.0,12.4485,12.4548,12.4171,12.4234,94600.0
2005-01-24 15:50:00,19.81,19.81,19.79,19.8,261600.0,12.4234,12.4234,12.4109,12.4171,261600.0
2005-01-25 09:30:00,19.88,19.91,19.79,19.9,190200.0,12.4673,12.4861,12.4109,12.4799,190200.0
2005-01-25 09:40:00,19.9,19.92,19.86,19.92,111000.0,12.4799,12.4924,12.4548,12.4924,111000.0
2005-01-25 09:50:00,19.92,19.92,19.87,19.87,94000.0,12.4924,12.4924,12.461,12.461,94000.0
2005-01-25 10:00:00,19.87,19.93,19.87,19.9,185400.0,12.461,12.4987,12.461,12.4799,185400.0
2005-01-25 10:10:00,19.89,19.9,19.88,19.89,167200.0,12.4736,12.4799,12.4673,12.4736,167200.0
2005-01-25 10:20:00,19.88,19.88,19.83,19.84,82600.0,12.4673,12.4673,12.436,12.4422,82600.0
2005-01-25 10:30:00,19.84,19.85,19.8,19.81,48800.0,12.4422,12.4485,12.4171,12.4234,48800.0
2005-01-25 10:40:00,19.81,19.82,19.79,19.81,60800.0,12.4234,12.4297,12.4109,12.4234,60800.0
2005-01-25 10:50:00,19.8,19.8,19.77,19.79,43400.0,12.4171,12.4171,12.3983,12.4109,43400.0
2005-01-25 11:00:00,19.79,19.8,19.77,19.8,162600.0,12.4109,12.4171,12.3983,12.4171,162600.0
2005-01-25 11:10:00,19.8,19.82,19.79,19.81,39800.0,12.4171,12.4297,12.4109,12.4234,39800.0
2005-01-25 11:20:00,19.81,19.81,19.78,19.81,45400.0,12.4234,12.4234,12.4046,12.4234,45400.0
2005-01-25 11:30:00,19.81,19.82,19.75,19.76,33200.0,12.4234,12.4297,12.3858,12.3921,33200.0
2005-01-25 11:40:00,19.76,19.78,19.75,19.78,45400.0,12.3921,12.4046,12.3858,12.4046,45400.0
2005-01-25 11:50:00,19.77,19.82,19.77,19.8,33000.0,12.3983,12.4297,12.3983,12.4171,33000.0
2005-01-25 12:00:00,19.8,19.81,19.78,19.81,241800.0,12.4171,12.4234,12.4046,12.4234,241800.0
2005-01-25 12:10:00,19.81,19.83,19.8,19.81,30800.0,12.4234,12.436,12.4171,12.4234,30800.0
2005-01-25 12:20:00,19.81,19.82,19.8,19.81,236000.0,12.4234,12.4297,12.4171,12.4234,236000.0
2005-01-25 12:30:00,19.81,19.81,19.8,19.81,132000.0,12.4234,12.4234,12.4171,12.4234,132000.0
2005-01-25 12:40:00,19.81,19.85,19.81,19.84,46600.0,12.4234,12.4485,12.4234,12.4422,46600.0
2005-01-25 12:50:00,19.83,19.84,19.8,19.8,19600.0,12.436,12.4422,12.4171,12.4171,19600.0
2005-01-25 13:00:00,19.81,19.83,19.8,19.83,28800.0,12.4234,12.436,12.4171,12.436,28800.0
2005-01-25 13:10:00,19.84,19.84,19.81,19.83,71000.0,12.4422,12.4422,12.4234,12.436,71000.0
2005-01-25 13:20:00,19.84,19.87,19.83,19.85,56600.0,12.4422,12.461,12.436,12.4485,56600.0
2005-01-25 13:30:00,19.85,19.85,19.8,19.8,18600.0,12.4485,12.4485,12.4171,12.4171,18600.0
2005-01-25 13:40:00,19.81,19.81,19.79,19.8,85600.0,12.4234,12.4234,12.4109,12.4171,85600.0
2005-01-25 13:50:00,19.8,19.83,19.8,19.82,24800.0,12.4171,12.436,12.4171,12.4297,24800.0
2005-01-25 14:00:00,19.83,19.84,19.82,19.82,24400.0,12.436,12.4422,12.4297,12.4297,24400.0
2005-01-25 14:10:00,19.82,19.85,19.82,19.84,110400.0,12.4297,12.4485,12.4297,12.4422,110400.0
2005-01-25 14:20:00,19.84,19.85,19.82,19.83,58200.0,12.4422,12.4485,12.4297,12.436,58200.0
2005-01-25 14:30:00,19.83,19.85,19.83,19.83,73200.0,12.436,12.4485,12.436,12.436,73200.0
2005-01-25 14:40:00,19.83,19.85,19.83,19.85,91000.0,12.436,12.4485,12.436,12.4485,91000.0
2005-01-25 14:50:00,19.84,19.85,19.83,19.85,47800.0,12.4422,12.4485,12.436,12.4485,47800.0
2005-01-25 15:00:00,19.85,19.85,19.83,19.83,67800.0,12.4485,12.4485,12.436,12.436,67800.0
2005-01-25 15:10:00,19.84,19.85,19.8,19.83,100400.0,12.4422,12.4485,12.4171,12.436,100400.0
2005-01-25 15:20:00,19.83,19.85,19.82,19.83,48200.0,12.436,12.4485,12.4297,12.436,48200.0
2005-01-25 15:30:00,19.83,19.86,19.83,19.84,177000.0,12.436,12.4548,12.436,12.4422,177000.0
2005-01-25 15:40:00,19.84,19.85,19.82,19.85,108000.0,12.4422,12.4485,12.4297,12.4485,108000.0
2005-01-25 15:50:00,19.85,19.85,19.83,19.84,134400.0,12.4485,12.4485,12.436,12.4422,134400.0
2005-01-26 09:30:00,19.95,20.0,19.93,19.99,98600.0,12.5112,12.5426,12.4987,12.5363,98600.0
2005-01-26 09:40:00,19.99,20.0,19.93,19.98,231200.0,12.5363,12.5426,12.4987,12.53,231200.0
2005-01-26 09:50:00,19.96,19.98,19.93,19.97,59600.0,12.5175,12.53,12.4987,12.5238,59600.0
2005-01-26 10:00:00,19.96,19.99,19.96,19.99,104600.0,12.5175,12.5363,12.5175,12.5363,104600.0
2005-01-26 10:10:00,19.98,20.0,19.96,20.0,128600.0,12.53,12.5426,12.5175,12.5426,128600.0
2005-01-26 10:20:00,19.99,20.0,19.97,19.97,23000.0,12.5363,12.5426,12.5238,12.5238,23000.0
2005-01-26 10:30:00,19.97,19.99,19.95,19.99,122600.0,12.5238,12.5363,12.5112,12.5363,122600.0
2005-01-26 10:40:00,19.99,20.0,19.97,19.98,43600.0,12.5363,12.5426,12.5238,12.53,43600.0
2005-01-26 10:50:00,19.97,20.0,19.97,19.99,115800.0,12.5238,12.5426,12.5238,12.5363,115800.0
2005-01-26 11:00:00,20.0,20.0,19.94,19.97,38200.0,12.5426,12.5426,12.5049,12.5238,38200.0
2005-01-26 11:10:00,19.97,19.98,19.96,19.97,55400.0,12.5238,12.53,12.5175,12.5238,55400.0
2005-01-26 11:20:00,19.98,19.99,19.95,19.98,76800.0,12.53,12.5363,12.5112,12.53,76800.0
2005-01-26 11:30:00,19.98,19.99,19.97,19.98,58000.0,12.53,12.5363,12.5238,12.53,58000.0
2005-01-26 11:40:00,19.98,19.98,19.97,19.97,18000.0,12.53,12.53,12.5238,12.5238,18000.0
2005-01-26 11:50:00,19.98,19.99,19.97,19.98,35600.0,12.53,12.5363,12.5238,12.53,35600.0
2005-01-26 12:00:00,19.98,20.0,19.98,19.99,57800.0,12.53,12.5426,12.53,12.5363,57800.0
2005-01-26 12:10:00,19.99,20.0,19.99,19.99,89800.0,12.5363,12.5426,12.5363,12.5363,89800.0
2005-01-26 12:20:00,20.0,20.0,19.97,19.98,43600.0,12.5426,12.5426,12.5238,12.53,43600.0
2005-01-26 12:30:00,19.98,20.0,19.97,19.99,27800.0,12.53,12.5426,12.5238,12.5363,27800.0
2005-01-26 12:40:00,20.0,20.0,19.96,19.98,106400.0,12.5426,12.5426,12.5175,12.53,106400.0
2005-01-26 12:50:00,19.96,19.97,19.93,19.93,18400.0,12.5175,12.5238,12.4987,12.4987,18400.0
2005-01-26 13:00:00,19.93,20.0,19.93,20.0,76200.0,12.4987,12.5426,12.4987,12.5426,76200.0
2005-01-26 13:10:00,19.99,20.0,19.98,19.98,34800.0,12.5363,12.5426,12.53,12.53,34800.0
2005-01-26 13:20:00,19.98,20.0,19.97,19.97,16400.0,12.53,12.5426,12.5238,12.5238,16400.0
2005-01-26 13:30:00,19.98,19.99,19.97,19.99,24400.0,12.53,12.5363,12.5238,12.5363,24400.0
2005-01-26 13:40:00,19.99,20.0,19.97,19.99,49000.0,12.5363,12.5426,12.5238,12.5363,49000.0
2005-01-26 13:50:00,20.0,20.0,19.99,20.0,66000.0,12.5426,12.5426,12.5363,12.5426,66000.0
2005-01-26 14:00:00,20.0,20.03,20.0,20.03,75800.0,12.5426,12.5614,12.5426,12.5614,75800.0
2005-01-26 14:10:00,20.02,20.03,20.0,20.0,57000.0,12.5551,12.5614,12.5426,12.5426,57000.0
2005-01-26 14:20:00,20.0,20.02,19.99,20.0,30400.0,12.5426,12.5551,12.5363,12.5426,30400.0
2005-01-26 14:30:00,20.0,20.0,19.97,19.98,40400.0,12.5426,12.5426,12.5238,12.53,40400.0
2005-01-26 14:40:00,19.98,19.98,19.95,19.96,13600.0,12.53,12.53,12.5112,12.5175,13600.0
2005-01-26 14:50:00,19.96,19.97,19.95,19.96,37400.0,12.5175,12.5238,12.5112,12.5175,37400.0
2005-01-26 15:00:00,19.97,19.97,19.93,19.95,118200.0,12.5238,12.5238,12.4987,12.5112,118200.0
2005-01-26 15:10:00,19.95,19.95,19.9,19.9,57600.0,12.5112,12.5112,12.4799,12.4799,57600.0
2005-01-26 15:20:00,19.9,19.93,19.9,19.91,131600.0,12.4799,12.4987,12.4799,12.4861,131600.0
2005-01-26 15:30:00,19.91,19.93,19.91,19.93,79200.0,12.4861,12.4987,12.4861,12.4987,79200.0
2005-01-26 15:40:00,19.93,19.93,19.88,19.89,117200.0,12.4987,12.4987,12.4673,12.4736,117200.0
2005-01-26 15:50:00,19.9,19.92,19.89,19.91,124600.0,12.4799,12.4924,12.4736,12.4861,124600.0
2005-01-27 09:30:00,19.83,19.84,19.77,19.81,62200.0,12.436,12.4422,12.3983,12.4234,62200.0
2005-01-27 09:40:00,19.82,19.89,19.81,19.86,61400.0,12.4297,12.4736,12.4234,12.4548,61400.0
2005-01-27 09:50:00,19.86,19.95,19.84,19.95,113000.0,12.4548,12.5112,12.4422,12.5112,113000.0
2005-01-27 10:00:00,19.93,19.95,19.88,19.88,112000.0,12.4987,12.5112,12.4673,12.4673,112000.0
2005-01-27 10:10:00,19.88,19.89,19.82,19.86,35200.0,12.4673,12.4736,12.4297,12.4548,35200.0
2005-01-27 10:20:00,19.86,19.86,19.82,19.85,29600.0,12.4548,12.4548,12.4297,12.4485,29600.0
2005-01-27 10:30:00,19.85,19.88,19.83,19.88,42800.0,12.4485,12.4673,12.436,12.4673,42800.0
2005-01-27 10:40:00,19.89,19.9,19.88,19.88,26800.0,12.4736,12.4799,12.4673,12.4673,26800.0
2005-01-27 10:50:00,19.89,19.9,19.87,19.89,28400.0,12.4736,12.4799,12.461,12.4736,28400.0
2005-01-27 11:00:00,19.88,19.89,19.86,19.87,108200.0,12.4673,12.4736,12.4548,12.461,108200.0
2005-01-27 11:10:00,19.88,19.89,19.86,19.86,29200.0,12.4673,12.4736,12.4548,12.4548,29200.0
2005-01-27 11:20:00,19.86,19.87,19.81,19.81,35400.0,12.4548,12.461,12.4234,12.4234,35400.0
2005-01-27 11:30:00,19.81,19.86,19.81,19.86,85400.0,12.4234,12.4548,12.4234,12.4548,85400.0
2005-01-27 11:40:00,19.86,19.86,19.81,19.84,146000.0,12.4548,12.4548,12.4234,12.4422,146000.0
2005-01-27 11:50:00,19.84,19.85,19.8,19.8,147200.0,12.4422,12.4485,12.4171,12.4171,147200.0
2005-01-27 12:00:00,19.8,19.8,19.75,19.77,75000.0,12.4171,12.4171,12.3858,12.3983,75000.0
2005-01-27 12:10:00,19.77,19.77,19.74,19.75,44000.0,12.3983,12.3983,12.3795,12.3858,44000.0
2005-01-27 12:20:00,19.75,19.75,19.69,19.74,53400.0,12.3858,12.3858,12.3482,12.3795,53400.0
2005-01-27 12:30:00,19.74,19.75,19.71,19.75,87000.0,12.3795,12.3858,12.3607,12.3858,87000.0
2005-01-27 12:40:00,19.75,19.8,19.75,19.78,58400.0,12.3858,12.4171,12.3858,12.4046,58400.0
2005-01-27 12:50:00,19.79,19.81,19.79,19.8,16800.0,12.4109,12.4234,12.4109,12.4171,16800.0
2005-01-27 13:00:00,19.79,19.81,19.79,19.8,95400.0,12.4109,12.4234,12.4109,12.4171,95400.0
2005-01-27 13:10:00,19.8,19.8,19.78,19.8,34600.0,12.4171,12.4171,12.4046,12.4171,34600.0
2005-01-27 13:20:00,19.8,19.81,19.79,19.79,42800.0,12.4171,12.4234,12.4109,12.4109,42800.0
2005-01-27 13:30:00,19.79,19.79,19.78,19.79,56400.0,12.4109,12.4109,12.4046,12.4109,56400.0
2005-01-27 13:40:00,19.79,19.8,19.75,19.76,62200.0,12.4109,12.4171,12.3858,12.3921,62200.0
2005-01-27 13:50:00,19.75,19.76,19.73,19.74,28800.0,12.3858,12.3921,12.3732,12.3795,28800.0
2005-01-27 14:00:00,19.73,19.78,19.73,19.75,51400.0,12.3732,12.4046,12.3732,12.3858,51400.0
2005-01-27 14:10:00,19.76,19.8,19.75,19.78,65400.0,12.3921,12.4171,12.3858,12.4046,65400.0
2005-01-27 14:20:00,19.78,19.81,19.76,19.77,41000.0,12.4046,12.4234,12.3921,12.3983,41000.0
2005-01-27 14:30:00,19.77,19.78,19.75,19.77,38800.0,12.3983,12.4046,12.3858,12.3983,38800.0
2005-01-27 14:40:00,19.77,19.78,19.73,19.74,58200.0,12.3983,12.4046,12.3732,12.3795,58200.0
2005-01-27 14:50:00,19.74,19.75,19.71,19.72,30400.0,12.3795,12.3858,12.3607,12.367,30400.0
2005-01-27 15:00:00,19.72,19.76,19.72,19.75,86400.0,12.367,12.3921,12.367,12.3858,86400.0
2005-01-27 15:10:00,19.75,19.82,19.75,19.81,69000.0,12.3858,12.4297,12.3858,12.4234,69000.0
2005-01-27 15:20:00,19.81,19.81,19.77,19.81,45400.0,12.4234,12.4234,12.3983,12.4234,45400.0
2005-01-27 15:30:00,19.8,19.86,19.8,19.84,103000.0,12.4171,12.4548,12.4171,12.4422,103000.0
2005-01-27 15:40:00,19.85,19.88,19.84,19.86,199200.0,12.4485,12.4673,12.4422,12.4548,199200.0
2005-01-27 15:50:00,19.86,19.87,19.85,19.85,254200.0,12.4548,12.461,12.4485,12.4485,254200.0
2005-01-28 09:30:00,19.82,19.98,19.82,19.9,89800.0,12.4297,12.53,12.4297,12.4799,89800.0
2005-01-28 09:40:00,19.9,19.91,19.81,19.87,51000.0,12.4799,12.4861,12.4234,12.461,51000.0
2005-01-28 09:50:00,19.86,19.86,19.78,19.84,51600.0,12.4548,12.4548,12.4046,12.4422,51600.0
2005-01-28 10:00:00,19.86,19.86,19.83,19.84,30400.0,12.4548,12.4548,12.436,12.4422,30400.0
2005-01-28 10:10:00,19.85,19.86,19.78,19.78,32400.0,12.4485,12.4548,12.4046,12.4046,32400.0
2005-01-28 10:20:00,19.78,19.82,19.78,19.8,36000.0,12.4046,12.4297,12.4046,12.4171,36000.0
2005-01-28 10:30:00,19.79,19.79,19.71,19.76,76000.0,12.4109,12.4109,12.3607,12.3921,76000.0
2005-01-28 10:40:00,19.76,19.79,19.71,19.78,87400.0,12.3921,12.4109,12.3607,12.4046,87400.0
2005-01-28 10:50:00,19.78,19.78,19.71,19.77,73600.0,12.4046,12.4046,12.3607,12.3983,73600.0
2005-01-28 11:00:00,19.75,19.76,19.68,19.73,50600.0,12.3858,12.3921,12.3419,12.3732,50600.0
2005-01-28 11:10:00,19.72,19.72,19.55,19.58,108200.0,12.367,12.367,12.2604,12.2792,108200.0
2005-01-28 11:20:00,19.56,19.63,19.52,19.59,57400.0,12.2666,12.3105,12.2415,12.2854,57400.0
2005-01-28 11:30:00,19.57,19.64,19.56,19.61,79400.0,12.2729,12.3168,12.2666,12.298,79400.0
2005-01-28 11:40:00,19.61,19.63,19.55,19.58,44800.0,12.298,12.3105,12.2604,12.2792,44800.0
2005-01-28 11:50:00,19.57,19.59,19.56,19.57,17600.0,12.2729,12.2854,12.2666,12.2729,17600.0
2005-01-28 12:00:00,19.56,19.61,19.56,19.59,23000.0,12.2666,12.298,12.2666,12.2854,23000.0
2005-01-28 12:10:00,19.57,19.6,19.56,19.58,55400.0,12.2729,12.2917,12.2666,12.2792,55400.0
2005-01-28 12:20:00,19.58,19.59,19.53,19.53,56200.0,12.2792,12.2854,12.2478,12.2478,56200.0
2005-01-28 12:30:00,19.53,19.55,19.49,19.49,45000.0,12.2478,12.2604,12.2227,12.2227,45000.0
2005-01-28 12:40:00,19.88,19.88,19.5,19.54,45600.0,12.4673,12.4673,12.229,12.2541,45600.0
2005-01-28 12:50:00,19.54,19.57,19.5,19.55,20400.0,12.2541,12.2729,12.229,12.2604,20400.0
2005-01-28 13:00:00,19.55,19.58,19.54,19.58,25800.0,12.2604,12.2792,12.2541,12.2792,25800.0
2005-01-28 13:10:00,19.58,19.6,19.55,19.6,38800.0,12.2792,12.2917,12.2604,12.2917,38800.0
2005-01-28 13:20:00,19.6,19.65,19.6,19.65,66000.0,12.2917,12.3231,12.2917,12.3231,66000.0
2005-01-28 13:30:00,19.65,19.65,19.6,19.6,56800.0,12.3231,12.3231,12.2917,12.2917,56800.0
2005-01-28 13:40:00,19.6,19.63,19.55,19.63,47800.0,12.2917,12.3105,12.2604,12.3105,47800.0
2005-01-28 13:50:00,19.6,19.61,19.55,19.56,23200.0,12.2917,12.298,12.2604,12.2666,23200.0
2005-01-28 14:00:00,19.57,19.57,19.5,19.51,36000.0,12.2729,12.2729,12.229,12.2353,36000.0
2005-01-28 14:10:00,19.5,19.52,19.5,19.5,32600.0,12.229,12.2415,12.229,12.229,32600.0
2005-01-28 14:20:00,19.49,19.54,19.43,19.52,172600.0,12.2227,12.2541,12.1851,12.2415,172600.0
2005-01-28 14:30:00,19.52,19.54,19.5,19.5,68000.0,12.2415,12.2541,12.229,12.229,68000.0
2005-01-28 14:40:00,19.5,19.53,19.5,19.5,113800.0,12.229,12.2478,12.229,12.229,113800.0
2005-01-28 14:50:00,19.5,19.75,19.46,19.5,118800.0,12.229,12.3858,12.2039,12.229,118800.0
2005-01-28 15:00:00,19.5,19.54,19.49,19.5,65200.0,12.229,12.2541,12.2227,12.229,65200.0
2005-01-28 15:10:00,19.5,19.52,19.49,19.5,63800.0,12.229,12.2415,12.2227,12.229,63800.0
2005-01-28 15:20:00,19.5,19.51,19.5,19.5,75600.0,12.229,12.2353,12.229,12.229,75600.0
2005-01-28 15:30:00,19.5,19.59,19.49,19.59,206800.0,12.229,12.2854,12.2227,12.2854,206800.0
2005-01-28 15:40:00,19.58,19.59,19.54,19.56,160000.0,12.2792,12.2854,12.2541,12.2666,160000.0
2005-01-28 15:50:00,19.56,19.57,19.54,19.55,101600.0,12.2666,12.2729,12.2541,12.2604,101600.0
2005-01-31 09:30:00,19.65,19.8,19.63,19.8,153200.0,12.3231,12.4171,12.3105,12.4171,153200.0
2005-01-31 09:40:00,19.81,19.81,19.64,19.69,107800.0,12.4234,12.4234,12.3168,12.3482,107800.0
2005-01-31 09:50:00,19.69,19.78,19.66,19.75,155000.0,12.3482,12.4046,12.3293,12.3858,155000.0
2005-01-31 10:00:00,19.75,19.81,19.71,19.79,117200.0,12.3858,12.4234,12.3607,12.4109,117200.0
2005-01-31 10:10:00,19.79,19.86,19.73,19.75,111600.0,12.4109,12.4548,12.3732,12.3858,111600.0
2005-01-31 10:20:00,19.73,19.82,19.73,19.81,24000.0,12.3732,12.4297,12.3732,12.4234,24000.0
2005-01-31 10:30:00,19.83,19.86,19.79,19.8,102400.0,12.436,12.4548,12.4109,12.4171,102400.0
2005-01-31 10:40:00,19.81,19.81,19.76,19.77,54200.0,12.4234,12.4234,12.3921,12.3983,54200.0
2005-01-31 10:50:00,19.77,19.77,19.73,19.75,73400.0,12.3983,12.3983,12.3732,12.3858,73400.0
2005-01-31 11:00:00,19.74,19.75,19.7,19.73,55200.0,12.3795,12.3858,12.3544,12.3732,55200.0
2005-01-31 11:10:00,19.73,19.74,19.7,19.73,58400.0,12.3732,12.3795,12.3544,12.3732,58400.0
2005-01-31 11:20:00,19.73,19.75,19.72,19.72,43600.0,12.3732,12.3858,12.367,12.367,43600.0
2005-01-31 11:30:00,19.73,19.73,19.67,19.71,50400.0,12.3732,12.3732,12.3356,12.3607,50400.0
2005-01-31 11:40:00,19.71,19.75,19.69,19.73,83400.0,12.3607,12.3858,12.3482,12.3732,83400.0
2005-01-31 11:50:00,19.73,19.73,19.72,19.72,20200.0,12.3732,12.3732,12.367,12.367,20200.0
2005-01-31 12:00:00,19.72,19.75,19.72,19.75,121400.0,12.367,12.3858,12.367,12.3858,121400.0
2005-01-31 12:10:00,19.75,19.77,19.71,19.72,69400.0,12.3858,12.3983,12.3607,12.367,69400.0
2005-01-31 12:20:00,19.73,19.82,19.73,19.81,65800.0,12.3732,12.4297,12.3732,12.4234,65800.0
2005-01-31 12:30:00,19.81,19.82,19.8,19.81,36600.0,12.4234,12.4297,12.4171,12.4234,36600.0
2005-01-31 12:40:00,19.81,19.83,19.81,19.83,115600.0,12.4234,12.436,12.4234,12.436,115600.0
2005-01-31 12:50:00,19.82,19.83,19.8,19.8,113200.0,12.4297,12.436,12.4171,12.4171,113200.0
2005-01-31 13:00:00,19.8,19.8,19.79,19.79,50200.0,12.4171,12.4171,12.4109,12.4109,50200.0
2005-01-31 13:10:00,19.79,19.79,19.75,19.77,35400.0,12.4109,12.4109,12.3858,12.3983,35400.0
2005-01-31 13:20:00,19.77,19.77,19.76,19.76,16400.0,12.3983,12.3983,12.3921,12.3921,16400.0
2005-01-31 13:30:00,19.77,19.77,19.69,19.7,56800.0,12.3983,12.3983,12.3482,12.3544,56800.0
2005-01-31 13:40:00,19.7,19.73,19.7,19.71,38800.0,12.3544,12.3732,12.3544,12.3607,38800.0
2005-01-31 13:50:00,19.71,19.71,19.68,19.69,52800.0,12.3607,12.3607,12.3419,12.3482,52800.0
2005-01-31 14:00:00,19.69,19.73,19.67,19.72,55000.0,12.3482,12.3732,12.3356,12.367,55000.0
2005-01-31 14:10:00,19.73,19.78,19.69,19.7,75400.0,12.3732,12.4046,12.3482,12.3544,75400.0
2005-01-31 14:20:00,19.7,19.75,19.68,19.68,78200.0,12.3544,12.3858,12.3419,12.3419,78200.0
2005-01-31 14:30:00,19.67,19.72,19.66,19.72,79000.0,12.3356,12.367,12.3293,12.367,79000.0
2005-01-31 14:40:00,19.72,19.73,19.7,19.72,71200.0,12.367,12.3732,12.3544,12.367,71200.0
2005-01-31 14:50:00,19.72,19.72,19.68,19.71,69000.0,12.367,12.367,12.3419,12.3607,69000.0
2005-01-31 15:00:00,19.71,19.73,19.67,19.67,76200.0,12.3607,12.3732,12.3356,12.3356,76200.0
2005-01-31 15:10:00,19.66,19.72,19.66,19.68,134800.0,12.3293,12.367,12.3293,12.3419,134800.0
2005-01-31 15:20:00,19.68,19.68,19.65,19.67,94800.0,12.3419,12.3419,12.3231,12.3356,94800.0
2005-01-31 15:30:00,19.68,19.71,19.65,19.7,126600.0,12.3419,12.3607,12.3231,12.3544,126600.0
2005-01-31 15:40:00,19.74,19.75,19.72,19.74,139200.0,12.3795,12.3858,12.367,12.3795,139200.0
2005-01-31 15:50:00,19.74,19.76,19.73,19.73,126200.0,12.3795,12.3921,12.3732,12.3732,126200.0
2005-02-01 09:30:00,19.75,19.75,19.7,19.71,165400.0,12.3858,12.3858,12.3544,12.3607,165400.0
2005-02-01 09:40:00,19.71,19.71,19.44,19.47,493000.0,12.3607,12.3607,12.1914,12.2102,493000.0
2005-02-01 09:50:00,19.47,19.56,19.34,19.35,355800.0,12.2102,12.2666,12.1287,12.1349,355800.0
2005-02-01 10:00:00,19.33,19.45,19.3,19.41,365800.0,12.1224,12.1976,12.1036,12.1726,365800.0
2005-02-01 10:10:00,19.4,19.53,19.36,19.53,213600.0,12.1663,12.2478,12.1412,12.2478,213600.0
2005-02-01 10:20:00,19.52,19.54,19.43,19.47,257400.0,12.2415,12.2541,12.1851,12.2102,257400.0
2005-02-01 10:30:00,19.5,19.5,19.45,19.45,126800.0,12.229,12.229,12.1976,12.1976,126800.0
2005-02-01 10:40:00,19.45,19.45,19.38,19.39,145600.0,12.1976,12.1976,12.1537,12.16,145600.0
2005-02-01 10:50:00,19.38,19.42,19.36,19.37,233400.0,12.1537,12.1788,12.1412,12.1475,233400.0
2005-02-01 11:00:00,19.37,19.43,19.37,19.4,225200.0,12.1475,12.1851,12.1475,12.1663,225200.0
2005-02-01 11:10:00,19.4,19.4,19.33,19.36,162400.0,12.1663,12.1663,12.1224,12.1412,162400.0
2005-02-01 11:20:00,19.36,19.38,19.35,19.35,242400.0,12.1412,12.1537,12.1349,12.1349,242400.0
2005-02-01 11:30:00,19.35,19.37,19.35,19.36,206400.0,12.1349,12.1475,12.1349,12.1412,206400.0
2005-02-01 11:40:00,19.36,19.36,19.34,19.36,135200.0,12.1412,12.1412,12.1287,12.1412,135200.0
2005-02-01 11:50:00,19.36,19.36,19.34,19.35,98200.0,12.1412,12.1412,12.1287,12.1349,98200.0
2005-02-01 12:00:00,19.35,19.38,19.34,19.36,191600.0,12.1349,12.1537,12.1287,12.1412,191600.0
2005-02-01 12:10:00,19.36,19.37,19.32,19.33,161400.0,12.1412,12.1475,12.1161,12.1224,161400.0
2005-02-01 12:20:00,19.32,19.33,19.3,19.3,155200.0,12.1161,12.1224,12.1036,12.1036,155200.0
2005-02-01 12:30:00,19.3,19.33,19.3,19.33,156400.0,12.1036,12.1224,12.1036,12.1224,156400.0
2005-02-01 12:40:00,19.33,19.33,19.32,19.33,126000.0,12.1224,12.1224,12.1161,12.1224,126000.0
2005-02-01 12:50:00,19.33,19.33,19.31,19.33,65800.0,12.1224,12.1224,12.1098,12.1224,65800.0
2005-02-01 13:00:00,19.33,19.33,19.31,19.32,121400.0,12.1224,12.1224,12.1098,12.1161,121400.0
2005-02-01 13:10:00,19.32,19.32,19.29,19.29,137600.0,12.1161,12.1161,12.0973,12.0973,137600.0
2005-02-01 13:20:00,19.3,19.31,19.29,19.31,99800.0,12.1036,12.1098,12.0973,12.1098,99800.0
2005-02-01 13:30:00,19.31,19.31,19.29,19.29,82400.0,12.1098,12.1098,12.0973,12.0973,82400.0
2005-02-01 13:40:00,19.29,19.29,19.25,19.28,82400.0,12.0973,12.0973,12.0722,12.091,82400.0
2005-02-01 13:50:00,19.28,19.31,19.25,19.29,129800.0,12.091,12.1098,12.0722,12.0973,129800.0
2005-02-01 14:00:00,19.3,19.33,19.28,19.32,467400.0,12.1036,12.1224,12.091,12.1161,467400.0
2005-02-01 14:10:00,19.33,19.34,19.3,19.33,293400.0,12.1224,12.1287,12.1036,12.1224,293400.0
2005-02-01 14:20:00,19.33,19.34,19.31,19.33,167000.0,12.1224,12.1287,12.1098,12.1224,167000.0
2005-02-01 14:30:00,19.34,19.45,19.34,19.4,221200.0,12.1287,12.1976,12.1287,12.1663,221200.0
2005-02-01 14:40:00,19.41,19.41,19.36,19.36,308400.0,12.1726,12.1726,12.1412,12.1412,308400.0
2005-02-01 14:50:00,19.36,19.4,19.36,19.39,177400.0,12.1412,12.1663,12.1412,12.16,177400.0
2005-02-01 15:00:00,19.39,19.4,19.36,19.38,400600.0,12.16,12.1663,12.1412,12.1537,400600.0
2005-02-01 15:10:00,19.38,19.4,19.36,19.36,211800.0,12.1537,12.1663,12.1412,12.1412,211800.0
2005-02-01 15:20:00,19.36,19.36,19.32,19.32,195200.0,12.1412,12.1412,12.1161,12.1161,195200.0
2005-02-01 15:30:00,19.32,19.36,19.3,19.35,150800.0,12.1161,12.1412,12.1036,12.1349,150800.0
2005-02-01 15:40:00,19.34,19.35,19.28,19.29,245000.0,12.1287,12.1349,12.091,12.0973,245000.0
2005-02-01 15:50:00,19.28,19.33,19.28,19.3,381000.0,12.091,12.1224,12.091,12.1036,381000.0
2005-02-02 09:30:00,19.35,19.36,19.27,19.29,167200.0,12.1349,12.1412,12.0848,12.0973,167200.0
2005-02-02 09:40:00,19.29,19.43,19.26,19.34,101000.0,12.0973,12.1851,12.0785,12.1287,101000.0
2005-02-02 09:50:00,19.34,19.38,19.25,19.27,149200.0,12.1287,12.1537,12.0722,12.0848,149200.0
2005-02-02 10:00:00,19.25,19.35,19.25,19.35,130600.0,12.0722,12.1349,12.0722,12.1349,130600.0
2005-02-02 10:10:00,19.35,19.39,19.34,19.38,57000.0,12.1349,12.16,12.1287,12.1537,57000.0
2005-02-02 10:20:00,19.37,19.4,19.35,19.38,81000.0,12.1475,12.1663,12.1349,12.1537,81000.0
2005-02-02 10:30:00,19.42,19.42,19.34,19.41,117800.0,12.1788,12.1788,12.1287,12.1726,117800.0
2005-02-02 10:40:00,19.42,19.52,19.41,19.52,185000.0,12.1788,12.2415,12.1726,12.2415,185000.0
2005-02-02 10:50:00,19.51,19.53,19.48,19.5,49400.0,12.2353,12.2478,12.2165,12.229,49400.0
2005-02-02 11:00:00,19.5,19.5,19.47,19.47,40000.0,12.229,12.229,12.2102,12.2102,40000.0
2005-02-02 11:10:00,19.45,19.47,19.43,19.43,40200.0,12.1976,12.2102,12.1851,12.1851,40200.0
2005-02-02 11:20:00,19.44,19.49,19.43,19.47,57800.0,12.1914,12.2227,12.1851,12.2102,57800.0
2005-02-02 11:30:00,19.47,19.49,19.43,19.49,78800.0,12.2102,12.2227,12.1851,12.2227,78800.0
2005-02-02 11:40:00,19.49,19.49,19.45,19.46,45200.0,12.2227,12.2227,12.1976,12.2039,45200.0
2005-02-02 11:50:00,19.46,19.47,19.44,19.45,41000.0,12.2039,12.2102,12.1914,12.1976,41000.0
2005-02-02 12:00:00,19.45,19.5,19.45,19.49,54000.0,12.1976,12.229,12.1976,12.2227,54000.0
2005-02-02 12:10:00,19.49,19.5,19.46,19.47,27200.0,12.2227,12.229,12.2039,12.2102,27200.0
2005-02-02 12:20:00,19.47,19.49,19.45,19.45,27800.0,12.2102,12.2227,12.1976,12.1976,27800.0
2005-02-02 12:30:00,19.45,19.45,19.43,19.43,32800.0,12.1976,12.1976,12.1851,12.1851,32800.0
2005-02-02 12:40:00,19.43,19.46,19.43,19.46,25000.0,12.1851,12.2039,12.1851,12.2039,25000.0
2005-02-02 12:50:00,19.45,19.48,19.44,19.47,45200.0,12.1976,12.2165,12.1914,12.2102,45200.0
2005-02-02 13:00:00,19.46,19.46,19.45,19.45,26200.0,12.2039,12.2039,12.1976,12.1976,26200.0
2005-02-02 13:10:00,19.45,19.46,19.43,19.44,35800.0,12.1976,12.2039,12.1851,12.1914,35800.0
2005-02-02 13:20:00,19.44,19.48,19.44,19.48,30400.0,12.1914,12.2165,12.1914,12.2165,30400.0
2005-02-02 13:30:00,19.48,19.49,19.47,19.49,64000.0,12.2165,12.2227,12.2102,12.2227,64000.0
2005-02-02 13:40:00,19.49,19.5,19.46,19.49,61800.0,12.2227,12.229,12.2039,12.2227,61800.0
2005-02-02 13:50:00,19.48,19.49,19.45,19.47,151000.0,12.2165,12.2227,12.1976,12.2102,151000.0
2005-02-02 14:00:00,19.47,19.47,19.44,19.45,33000.0,12.2102,12.2102,12.1914,12.1976,33000.0
2005-02-02 14:10:00,19.46,19.55,19.46,19.49,124600.0,12.2039,12.2604,12.2039,12.2227,124600.0
2005-02-02 14:20:00,19.49,19.53,19.48,19.51,48200.0,12.2227,12.2478,12.2165,12.2353,48200.0
2005-02-02 14:30:00,19.5,19.5,19.4,19.44,152600.0,12.229,12.229,12.1663,12.1914,152600.0
2005-02-02 14:40:00,19.44,19.47,19.42,19.46,55400.0,12.1914,12.2102,12.1788,12.2039,55400.0
2005-02-02 14:50:00,19.46,19.47,19.43,19.46,43800.0,12.2039,12.2102,12.1851,12.2039,43800.0
2005-02-02 15:00:00,19.46,19.48,19.41,19.42,53600.0,12.2039,12.2165,12.1726,12.1788,53600.0
2005-02-02 15:10:00,19.42,19.44,19.39,19.39,48800.0,12.1788,12.1914,12.16,12.16,48800.0
2005-02-02 15:20:00,19.39,19.43,19.39,19.42,63200.0,12.16,12.1851,12.16,12.1788,63200.0
2005-02-02 15:30:00,19.42,19.46,19.41,19.46,98000.0,12.1788,12.2039,12.1726,12.2039,98000.0
2005-02-02 15:40:00,19.46,19.47,19.43,19.44,144600.0,12.2039,12.2102,12.1851,12.1914,144600.0
2005-02-02 15:50:00,19.44,19.45,19.42,19.44,159000.0,12.1914,12.1976,12.1788,12.1914,159000.0
2005-02-03 09:30:00,19.47,19.49,19.34,19.38,137200.0,12.2102,12.2227,12.1287,12.1537,137200.0
2005-02-03 09:40:00,19.37,19.49,19.37,19.41,75400.0,12.1475,12.2227,12.1475,12.1726,75400.0
2005-02-03 09:50:00,19.41,19.48,19.39,19.43,34200.0,12.1726,12.2165,12.16,12.1851,34200.0
2005-02-03 10:00:00,19.43,19.43,19.36,19.37,198800.0,12.1851,12.1851,12.1412,12.1475,198800.0
2005-02-03 10:10:00,19.37,19.41,19.36,19.38,122800.0,12.1475,12.1726,12.1412,12.1537,122800.0
2005-02-03 10:20:00,19.38,19.38,19.32,19.32,115600.0,12.1537,12.1537,12.1161,12.1161,115600.0
2005-02-03 10:30:00,19.32,19.35,19.31,19.31,127800.0,12.1161,12.1349,12.1098,12.1098,127800.0
2005-02-03 10:40:00,19.31,19.32,19.28,19.29,56800.0,12.1098,12.1161,12.091,12.0973,56800.0
2005-02-03 10:50:00,19.29,19.31,19.25,19.29,65600.0,12.0973,12.1098,12.0722,12.0973,65600.0
2005-02-03 11:00:00,19.29,19.33,19.27,19.33,56000.0,12.0973,12.1224,12.0848,12.1224,56000.0
2005-02-03 11:10:00,19.33,19.36,19.33,19.36,81200.0,12.1224,12.1412,12.1224,12.1412,81200.0
2005-02-03 11:20:00,19.36,19.36,19.34,19.35,35400.0,12.1412,12.1412,12.1287,12.1349,35400.0
2005-02-03 11:30:00,19.33,19.35,19.32,19.35,81600.0,12.1224,12.1349,12.1161,12.1349,81600.0
2005-02-03 11:40:00,19.35,19.36,19.34,19.36,28200.0,12.1349,12.1412,12.1287,12.1412,28200.0
2005-02-03 11:50:00,19.35,19.35,19.33,19.33,19600.0,12.1349,12.1349,12.1224,12.1224,19600.0
2005-02-03 12:00:00,19.33,19.35,19.33,19.34,28800.0,12.1224,12.1349,12.1224,12.1287,28800.0
2005-02-03 12:10:00,19.34,19.36,19.33,19.36,76600.0,12.1287,12.1412,12.1224,12.1412,76600.0
2005-02-03 12:20:00,19.36,19.36,19.34,19.34,22400.0,12.1412,12.1412,12.1287,12.1287,22400.0
2005-02-03 12:30:00,19.34,19.35,19.32,19.35,86400.0,12.1287,12.1349,12.1161,12.1349,86400.0
2005-02-03 12:40:00,19.35,19.35,19.28,19.29,71000.0,12.1349,12.1349,12.091,12.0973,71000.0
2005-02-03 12:50:00,19.29,19.32,19.25,19.3,97000.0,12.0973,12.1161,12.0722,12.1036,97000.0
2005-02-03 13:00:00,19.3,19.33,19.29,19.31,49200.0,12.1036,12.1224,12.0973,12.1098,49200.0
2005-02-03 13:10:00,19.32,19.35,19.32,19.33,98600.0,12.1161,12.1349,12.1161,12.1224,98600.0
2005-02-03 13:20:00,19.33,19.35,19.32,19.34,30000.0,12.1224,12.1349,12.1161,12.1287,30000.0
2005-02-03 13:30:00,19.35,19.37,19.34,19.36,60600.0,12.1349,12.1475,12.1287,12.1412,60600.0
2005-02-03 13:40:00,19.36,19.4,19.36,19.4,169000.0,12.1412,12.1663,12.1412,12.1663,169000.0
2005-02-03 13:50:00,19.4,19.42,19.4,19.4,31200.0,12.1663,12.1788,12.1663,12.1663,31200.0
2005-02-03 14:00:00,19.4,19.41,19.38,19.38,78000.0,12.1663,12.1726,12.1537,12.1537,78000.0
2005-02-03 14:10:00,19.38,19.39,19.36,19.38,61600.0,12.1537,12.16,12.1412,12.1537,61600.0
2005-02-03 14:20:00,19.38,19.39,19.37,19.38,32200.0,12.1537,12.16,12.1475,12.1537,32200.0
2005-02-03 14:30:00,19.38,19.47,19.38,19.38,116200.0,12.1537,12.2102,12.1537,12.1537,116200.0
2005-02-03 14:40:00,19.38,19.39,19.38,19.38,29000.0,12.1537,12.16,12.1537,12.1537,29000.0
2005-02-03 14:50:00,19.38,19.39,19.36,19.36,45000.0,12.1537,12.16,12.1412,12.1412,45000.0
2005-02-03 15:00:00,19.36,19.38,19.35,19.35,94400.0,12.1412,12.1537,12.1349,12.1349,94400.0
2005-02-03 15:10:00,19.35,19.36,19.33,19.33,84600.0,12.1349,12.1412,12.1224,12.1224,84600.0
2005-02-03 15:20:00,19.33,19.36,19.32,19.36,154400.0,12.1224,12.1412,12.1161,12.1412,154400.0
2005-02-03 15:30:00,19.36,19.37,19.35,19.37,126000.0,12.1412,12.1475,12.1349,12.1475,126000.0
2005-02-03 15:40:00,19.36,19.38,19.36,19.36,123600.0,12.1412,12.1537,12.1412,12.1412,123600.0
2005-02-03 15:50:00,19.36,19.38,19.34,19.38,177600.0,12.1412,12.1537,12.1287,12.1537,177600.0
2005-02-04 09:30:00,19.33,19.4,19.33,19.38,101200.0,12.1224,12.1663,12.1224,12.1537,101200.0
2005-02-04 09:40:00,19.38,19.38,19.32,19.33,67400.0,12.1537,12.1537,12.1161,12.1224,67400.0
2005-02-04 09:50:00,19.33,19.42,19.32,19.4,139400.0,12.1224,12.1788,12.1161,12.1663,139400.0
2005-02-04 10:00:00,19.39,19.42,19.35,19.36,82600.0,12.16,12.1788,12.1349,12.1412,82600.0
2005-02-04 10:10:00,19.36,19.43,19.36,19.43,43600.0,12.1412,12.1851,12.1412,12.1851,43600.0
2005-02-04 10:20:00,19.43,19.44,19.41,19.43,56400.0,12.1851,12.1914,12.1726,12.1851,56400.0
2005-02-04 10:30:00,19.43,19.43,19.4,19.41,214400.0,12.1851,12.1851,12.1663,12.1726,214400.0
2005-02-04 10:40:00,19.41,19.43,19.4,19.41,136400.0,12.1726,12.1851,12.1663,12.1726,136400.0
2005-02-04 10:50:00,19.41,19.42,19.39,19.41,38000.0,12.1726,12.1788,12.16,12.1726,38000.0
2005-02-04 11:00:00,19.4,19.41,19.39,19.4,283200.0,12.1663,12.1726,12.16,12.1663,283200.0
2005-02-04 11:10:00,19.4,19.4,19.38,19.39,47400.0,12.1663,12.1663,12.1537,12.16,47400.0
2005-02-04 11:20:00,19.4,19.41,19.39,19.41,203200.0,12.1663,12.1726,12.16,12.1726,203200.0
2005-02-04 11:30:00,19.41,19.42,19.4,19.41,159200.0,12.1726,12.1788,12.1663,12.1726,159200.0
2005-02-04 11:40:00,19.41,19.41,19.4,19.41,22000.0,12.1726,12.1726,12.1663,12.1726,22000.0
2005-02-04 11:50:00,19.41,19.41,19.39,19.39,130800.0,12.1726,12.1726,12.16,12.16,130800.0
2005-02-04 12:00:00,19.39,19.4,19.38,19.4,41600.0,12.16,12.1663,12.1537,12.1663,41600.0
2005-02-04 12:10:00,19.4,19.4,19.39,19.4,48200.0,12.1663,12.1663,12.16,12.1663,48200.0
2005-02-04 12:20:00,19.4,19.4,19.4,19.4,52000.0,12.1663,12.1663,12.1663,12.1663,52000.0
2005-02-04 12:30:00,19.4,19.4,19.39,19.39,55600.0,12.1663,12.1663,12.16,12.16,55600.0
2005-02-04 12:40:00,19.39,19.41,19.39,19.4,159600.0,12.16,12.1726,12.16,12.1663,159600.0
2005-02-04 12:50:00,19.4,19.41,19.4,19.41,147000.0,12.1663,12.1726,12.1663,12.1726,147000.0
2005-02-04 13:00:00,19.41,19.41,19.39,19.4,37400.0,12.1726,12.1726,12.16,12.1663,37400.0
2005-02-04 13:10:00,19.4,19.4,19.37,19.38,18800.0,12.1663,12.1663,12.1475,12.1537,18800.0
2005-02-04 13:20:00,19.38,19.4,19.37,19.4,158800.0,12.1537,12.1663,12.1475,12.1663,158800.0
2005-02-04 13:30:00,19.4,19.4,19.36,19.37,112000.0,12.1663,12.1663,12.1412,12.1475,112000.0
2005-02-04 13:40:00,19.37,19.39,19.36,19.39,141000.0,12.1475,12.16,12.1412,12.16,141000.0
2005-02-04 13:50:00,19.39,19.42,19.38,19.42,498600.0,12.16,12.1788,12.1537,12.1788,498600.0
2005-02-04 14:00:00,19.42,19.42,19.4,19.42,58200.0,12.1788,12.1788,12.1663,12.1788,58200.0
2005-02-04 14:10:00,19.42,19.42,19.4,19.41,38200.0,12.1788,12.1788,12.1663,12.1726,38200.0
2005-02-04 14:20:00,19.41,19.42,19.4,19.41,66800.0,12.1726,12.1788,12.1663,12.1726,66800.0
2005-02-04 14:30:00,19.42,19.42,19.4,19.41,31000.0,12.1788,12.1788,12.1663,12.1726,31000.0
2005-02-04 14:40:00,19.41,19.42,19.38,19.38,275200.0,12.1726,12.1788,12.1537,12.1537,275200.0
2005-02-04 14:50:00,19.38,19.39,19.35,19.38,104600.0,12.1537,12.16,12.1349,12.1537,104600.0
2005-02-04 15:00:00,19.39,19.4,19.38,19.38,167200.0,12.16,12.1663,12.1537,12.1537,167200.0
2005-02-04 15:10:00,19.38,19.42,19.38,19.4,258600.0,12.1537,12.1788,12.1537,12.1663,258600.0
2005-02-04 15:20:00,19.4,19.42,19.4,19.42,133400.0,12.1663,12.1788,12.1663,12.1788,133400.0
2005-02-04 15:30:00,19.43,19.43,19.42,19.42,187800.0,12.1851,12.1851,12.1788,12.1788,187800.0
2005-02-04 15:40:00,19.42,19.43,19.42,19.42,229200.0,12.1788,12.1851,12.1788,12.1788,229200.0
2005-02-04 15:50:00,19.42,19.43,19.42,19.42,166600.0,12.1788,12.1851,12.1788,12.1788,166600.0
2005-02-07 09:30:00,19.45,19.45,19.41,19.43,74200.0,12.1976,12.1976,12.1726,12.1851,74200.0
2005-02-07 09:40:00,19.43,19.48,19.43,19.43,48200.0,12.1851,12.2165,12.1851,12.1851,48200.0
2005-02-07 09:50:00,19.43,19.47,19.43,19.45,257800.0,12.1851,12.2102,12.1851,12.1976,257800.0
2005-02-07 10:00:00,19.46,19.49,19.44,19.44,34800.0,12.2039,12.2227,12.1914,12.1914,34800.0
2005-02-07 10:10:00,19.45,19.45,19.43,19.44,93000.0,12.1976,12.1976,12.1851,12.1914,93000.0
2005-02-07 10:20:00,19.44,19.45,19.43,19.45,63600.0,12.1914,12.1976,12.1851,12.1976,63600.0
2005-02-07 10:30:00,19.45,19.45,19.42,19.45,105800.0,12.1976,12.1976,12.1788,12.1976,105800.0
2005-02-07 10:40:00,19.45,19.48,19.45,19.47,354600.0,12.1976,12.2165,12.1976,12.2102,354600.0
2005-02-07 10:50:00,19.46,19.48,19.45,19.46,62400.0,12.2039,12.2165,12.1976,12.2039,62400.0
2005-02-07 11:00:00,19.46,19.46,19.43,19.44,44200.0,12.2039,12.2039,12.1851,12.1914,44200.0
2005-02-07 11:10:00,19.44,19.46,19.43,19.45,52800.0,12.1914,12.2039,12.1851,12.1976,52800.0
2005-02-07 11:20:00,19.45,19.46,19.45,19.46,49200.0,12.1976,12.2039,12.1976,12.2039,49200.0
2005-02-07 11:30:00,19.46,19.46,19.44,19.44,65000.0,12.2039,12.2039,12.1914,12.1914,65000.0
2005-02-07 11:40:00,19.45,19.45,19.41,19.41,25400.0,12.1976,12.1976,12.1726,12.1726,25400.0
2005-02-07 11:50:00,19.42,19.45,19.42,19.43,33200.0,12.1788,12.1976,12.1788,12.1851,33200.0
2005-02-07 12:00:00,19.44,19.44,19.41,19.43,62800.0,12.1914,12.1914,12.1726,12.1851,62800.0
2005-02-07 12:10:00,19.43,19.47,19.42,19.44,91000.0,12.1851,12.2102,12.1788,12.1914,91000.0
2005-02-07 12:20:00,19.44,19.45,19.43,19.45,87800.0,12.1914,12.1976,12.1851,12.1976,87800.0
2005-02-07 12:30:00,19.45,19.46,19.43,19.46,37200.0,12.1976,12.2039,12.1851,12.2039,37200.0
2005-02-07 12:40:00,19.46,19.46,19.45,19.46,82400.0,12.2039,12.2039,12.1976,12.2039,82400.0
2005-02-07 12:50:00,19.46,19.46,19.45,19.46,24800.0,12.2039,12.2039,12.1976,12.2039,24800.0
2005-02-07 13:00:00,19.46,19.46,19.45,19.46,39600.0,12.2039,12.2039,12.1976,12.2039,39600.0
2005-02-07 13:10:00,19.46,19.47,19.45,19.47,53600.0,12.2039,12.2102,12.1976,12.2102,53600.0
2005-02-07 13:20:00,19.47,19.47,19.45,19.47,48400.0,12.2102,12.2102,12.1976,12.2102,48400.0
2005-02-07 13:30:00,19.47,19.47,19.46,19.47,55600.0,12.2102,12.2102,12.2039,12.2102,55600.0
2005-02-07 13:40:00,19.48,19.48,19.45,19.46,48600.0,12.2165,12.2165,12.1976,12.2039,48600.0
2005-02-07 13:50:00,19.47,19.47,19.45,19.45,68600.0,12.2102,12.2102,12.1976,12.1976,68600.0
2005-02-07 14:00:00,19.45,19.47,19.45,19.46,41600.0,12.1976,12.2102,12.1976,12.2039,41600.0
2005-02-07 14:10:00,19.46,19.47,19.46,19.47,30200.0,12.2039,12.2102,12.2039,12.2102,30200.0
2005-02-07 14:20:00,19.47,19.49,19.46,19.47,41600.0,12.2102,12.2227,12.2039,12.2102,41600.0
2005-02-07 14:30:00,19.47,19.48,19.46,19.46,145800.0,12.2102,12.2165,12.2039,12.2039,145800.0
2005-02-07 14:40:00,19.47,19.48,19.46,19.47,38200.0,12.2102,12.2165,12.2039,12.2102,38200.0
2005-02-07 14:50:00,19.48,19.48,19.46,19.46,60400.0,12.2165,12.2165,12.2039,12.2039,60400.0
2005-02-07 15:00:00,19.46,19.47,19.45,19.45,135200.0,12.2039,12.2102,12.1976,12.1976,135200.0
2005-02-07 15:10:00,19.46,19.48,19.45,19.48,166000.0,12.2039,12.2165,12.1976,12.2165,166000.0
2005-02-07 15:20:00,19.48,19.5,19.47,19.5,124200.0,12.2165,12.229,12.2102,12.229,124200.0
2005-02-07 15:30:00,19.5,19.5,19.44,19.46,124400.0,12.229,12.229,12.1914,12.2039,124400.0
2005-02-07 15:40:00,19.46,19.48,19.46,19.48,92200.0,12.2039,12.2165,12.2039,12.2165,92200.0
2005-02-07 15:50:00,19.48,19.48,19.47,19.48,265400.0,12.2165,12.2165,12.2102,12.2165,265400.0
2005-02-08 09:30:00,19.51,19.51,19.35,19.36,140800.0,12.2353,12.2353,12.1349,12.1412,140800.0
2005-02-08 09:40:00,19.36,19.45,19.35,19.41,119800.0,12.1412,12.1976,12.1349,12.1726,119800.0
2005-02-08 09:50:00,19.41,19.43,19.38,19.43,49400.0,12.1726,12.1851,12.1537,12.1851,49400.0
2005-02-08 10:00:00,19.45,19.45,19.4,19.4,32200.0,12.1976,12.1976,12.1663,12.1663,32200.0
2005-02-08 10:10:00,19.4,19.45,19.38,19.4,39600.0,12.1663,12.1976,12.1537,12.1663,39600.0
2005-02-08 10:20:00,19.39,19.41,19.38,19.38,20400.0,12.16,12.1726,12.1537,12.1537,20400.0
2005-02-08 10:30:00,19.38,19.45,19.38,19.42,41600.0,12.1537,12.1976,12.1537,12.1788,41600.0
2005-02-08 10:40:00,19.42,19.45,19.42,19.45,31600.0,12.1788,12.1976,12.1788,12.1976,31600.0
2005-02-08 10:50:00,19.45,19.48,19.44,19.47,40400.0,12.1976,12.2165,12.1914,12.2102,40400.0
2005-02-08 11:00:00,19.47,19.47,19.42,19.43,70600.0,12.2102,12.2102,12.1788,12.1851,70600.0
2005-02-08 11:10:00,19.42,19.43,19.42,19.43,34200.0,12.1788,12.1851,12.1788,12.1851,34200.0
2005-02-08 11:20:00,19.43,19.45,19.42,19.44,34800.0,12.1851,12.1976,12.1788,12.1914,34800.0
2005-02-08 11:30:00,19.44,19.44,19.41,19.41,33000.0,12.1914,12.1914,12.1726,12.1726,33000.0
2005-02-08 11:40:00,19.41,19.41,19.36,19.36,30600.0,12.1726,12.1726,12.1412,12.1412,30600.0
2005-02-08 11:50:00,19.36,19.38,19.34,19.34,149600.0,12.1412,12.1537,12.1287,12.1287,149600.0
2005-02-08 12:00:00,19.35,19.36,19.34,19.36,64000.0,12.1349,12.1412,12.1287,12.1412,64000.0
2005-02-08 12:10:00,19.36,19.36,19.33,19.34,49200.0,12.1412,12.1412,12.1224,12.1287,49200.0
2005-02-08 12:20:00,19.35,19.35,19.28,19.33,116200.0,12.1349,12.1349,12.091,12.1224,116200.0
2005-02-08 12:30:00,19.32,19.33,19.28,19.29,37000.0,12.1161,12.1224,12.091,12.0973,37000.0
2005-02-08 12:40:00,19.29,19.32,19.29,19.32,47200.0,12.0973,12.1161,12.0973,12.1161,47200.0
2005-02-08 12:50:00,19.31,19.32,19.29,19.3,22600.0,12.1098,12.1161,12.0973,12.1036,22600.0
2005-02-08 13:00:00,19.3,19.3,19.28,19.3,44200.0,12.1036,12.1036,12.091,12.1036,44200.0
2005-02-08 13:10:00,19.3,19.31,19.3,19.31,75800.0,12.1036,12.1098,12.1036,12.1098,75800.0
2005-02-08 13:20:00,19.31,19.31,19.3,19.31,50200.0,12.1098,12.1098,12.1036,12.1098,50200.0
2005-02-08 13:30:00,19.31,19.34,19.31,19.34,51000.0,12.1098,12.1287,12.1098,12.1287,51000.0
2005-02-08 13:40:00,19.34,19.34,19.32,19.32,60800.0,12.1287,12.1287,12.1161,12.1161,60800.0
2005-02-08 13:50:00,19.32,19.33,19.32,19.33,41600.0,12.1161,12.1224,12.1161,12.1224,41600.0
2005-02-08 14:00:00,19.33,19.34,19.32,19.33,22600.0,12.1224,12.1287,12.1161,12.1224,22600.0
2005-02-08 14:10:00,19.33,19.36,19.33,19.36,58400.0,12.1224,12.1412,12.1224,12.1412,58400.0
2005-02-08 14:20:00,19.35,19.35,19.34,19.35,24800.0,12.1349,12.1349,12.1287,12.1349,24800.0
2005-02-08 14:30:00,19.34,19.36,19.33,19.36,52400.0,12.1287,12.1412,12.1224,12.1412,52400.0
2005-02-08 14:40:00,19.35,19.35,19.31,19.31,42600.0,12.1349,12.1349,12.1098,12.1098,42600.0
2005-02-08 14:50:00,19.31,19.32,19.31,19.31,45600.0,12.1098,12.1161,12.1098,12.1098,45600.0
2005-02-08 15:00:00,19.31,19.32,19.29,19.3,70600.0,12.1098,12.1161,12.0973,12.1036,70600.0
2005-02-08 15:10:00,19.3,19.33,19.3,19.31,32600.0,12.1036,12.1224,12.1036,12.1098,32600.0
2005-02-08 15:20:00,19.31,19.31,19.27,19.27,91200.0,12.1098,12.1098,12.0848,12.0848,91200.0
2005-02-08 15:30:00,19.26,19.31,19.25,19.29,108800.0,12.0785,12.1098,12.0722,12.0973,108800.0
2005-02-08 15:40:00,19.29,19.29,19.24,19.24,136200.0,12.0973,12.0973,12.0659,12.0659,136200.0
2005-02-08 15:50:00,19.25,19.28,19.24,19.28,84200.0,12.0722,12.091,12.0659,12.091,84200.0
2005-02-09 09:30:00,19.19,19.32,19.18,19.31,151200.0,12.0346,12.1161,12.0283,12.1098,151200.0
2005-02-09 09:40:00,19.3,19.3,19.24,19.29,52800.0,12.1036,12.1036,12.0659,12.0973,52800.0
2005-02-09 09:50:00,19.29,19.29,19.24,19.27,66200.0,12.0973,12.0973,12.0659,12.0848,66200.0
2005-02-09 10:00:00,19.27,19.32,19.26,19.32,79400.0,12.0848,12.1161,12.0785,12.1161,79400.0
2005-02-09 10:10:00,19.32,19.32,19.27,19.31,119000.0,12.1161,12.1161,12.0848,12.1098,119000.0
2005-02-09 10:20:00,19.31,19.33,19.28,19.3,46000.0,12.1098,12.1224,12.091,12.1036,46000.0
2005-02-09 10:30:00,19.3,19.32,19.28,19.3,80800.0,12.1036,12.1161,12.091,12.1036,80800.0
2005-02-09 10:40:00,19.29,19.3,19.24,19.25,71400.0,12.0973,12.1036,12.0659,12.0722,71400.0
2005-02-09 10:50:00,19.26,19.28,19.25,19.26,41600.0,12.0785,12.091,12.0722,12.0785,41600.0
2005-02-09 11:00:00,19.25,19.31,19.25,19.3,55000.0,12.0722,12.1098,12.0722,12.1036,55000.0
2005-02-09 11:10:00,19.29,19.3,19.27,19.3,25800.0,12.0973,12.1036,12.0848,12.1036,25800.0
2005-02-09 11:20:00,19.3,19.3,19.28,19.28,26400.0,12.1036,12.1036,12.091,12.091,26400.0
2005-02-09 11:30:00,19.28,19.28,19.27,19.27,81600.0,12.091,12.091,12.0848,12.0848,81600.0
2005-02-09 11:40:00,19.28,19.28,19.25,19.25,49600.0,12.091,12.091,12.0722,12.0722,49600.0
2005-02-09 11:50:00,19.25,19.27,19.24,19.26,26400.0,12.0722,12.0848,12.0659,12.0785,26400.0
2005-02-09 12:00:00,19.25,19.29,19.25,19.28,33800.0,12.0722,12.0973,12.0722,12.091,33800.0
2005-02-09 12:10:00,19.28,19.29,19.26,19.26,33000.0,12.091,12.0973,12.0785,12.0785,33000.0
2005-02-09 12:20:00,19.25,19.25,19.22,19.23,71400.0,12.0722,12.0722,12.0534,12.0597,71400.0
2005-02-09 12:30:00,19.23,19.25,19.23,19.24,14600.0,12.0597,12.0722,12.0597,12.0659,14600.0
2005-02-09 12:40:00,19.24,19.25,19.24,19.24,20800.0,12.0659,12.0722,12.0659,12.0659,20800.0
2005-02-09 12:50:00,19.24,19.25,19.24,19.24,8800.0,12.0659,12.0722,12.0659,12.0659,8800.0
2005-02-09 13:00:00,19.24,19.25,19.24,19.25,46000.0,12.0659,12.0722,12.0659,12.0722,46000.0
2005-02-09 13:10:00,19.25,19.27,19.25,19.26,188400.0,12.0722,12.0848,12.0722,12.0785,188400.0
2005-02-09 13:20:00,19.25,19.28,19.25,19.28,18000.0,12.0722,12.091,12.0722,12.091,18000.0
2005-02-09 13:30:00,19.28,19.29,19.27,19.28,35800.0,12.091,12.0973,12.0848,12.091,35800.0
2005-02-09 13:40:00,19.28,19.28,19.25,19.25,31800.0,12.091,12.091,12.0722,12.0722,31800.0
2005-02-09 13:50:00,19.26,19.28,19.25,19.26,30400.0,12.0785,12.091,12.0722,12.0785,30400.0
2005-02-09 14:00:00,19.27,19.27,19.22,19.22,59200.0,12.0848,12.0848,12.0534,12.0534,59200.0
2005-02-09 14:10:00,19.22,19.23,19.21,19.22,44200.0,12.0534,12.0597,12.0471,12.0534,44200.0
2005-02-09 14:20:00,19.22,19.22,19.2,19.22,68200.0,12.0534,12.0534,12.0409,12.0534,68200.0
2005-02-09 14:30:00,19.22,19.24,19.22,19.24,40600.0,12.0534,12.0659,12.0534,12.0659,40600.0
2005-02-09 14:40:00,19.24,19.25,19.24,19.24,61200.0,12.0659,12.0722,12.0659,12.0659,61200.0
2005-02-09 14:50:00,19.25,19.25,19.24,19.24,71800.0,12.0722,12.0722,12.0659,12.0659,71800.0
2005-02-09 15:00:00,19.23,19.25,19.23,19.25,78200.0,12.0597,12.0722,12.0597,12.0722,78200.0
2005-02-09 15:10:00,19.25,19.25,19.22,19.25,38200.0,12.0722,12.0722,12.0534,12.0722,38200.0
2005-02-09 15:20:00,19.25,19.27,19.25,19.26,105000.0,12.0722,12.0848,12.0722,12.0785,105000.0
2005-02-09 15:30:00,19.27,19.27,19.24,19.25,178200.0,12.0848,12.0848,12.0659,12.0722,178200.0
2005-02-09 15:40:00,19.25,19.26,19.24,19.26,194800.0,12.0722,12.0785,12.0659,12.0785,194800.0
2005-02-09 15:50:00,19.26,19.26,19.22,19.23,147400.0,12.0785,12.0785,12.0534,12.0597,147400.0
2005-02-10 09:30:00,19.36,19.4,19.3,19.36,98400.0,12.1412,12.1663,12.1036,12.1412,98400.0
2005-02-10 09:40:00,19.35,19.35,19.29,19.29,73400.0,12.1349,12.1349,12.0973,12.0973,73400.0
2005-02-10 09:50:00,19.29,19.4,19.28,19.4,54400.0,12.0973,12.1663,12.091,12.1663,54400.0
2005-02-10 10:00:00,19.37,19.4,19.34,19.34,119000.0,12.1475,12.1663,12.1287,12.1287,119000.0
2005-02-10 10:10:00,19.34,19.35,19.33,19.35,39000.0,12.1287,12.1349,12.1224,12.1349,39000.0
2005-02-10 10:20:00,19.35,19.36,19.34,19.36,40000.0,12.1349,12.1412,12.1287,12.1412,40000.0
2005-02-10 10:30:00,19.36,19.36,19.32,19.33,101600.0,12.1412,12.1412,12.1161,12.1224,101600.0
2005-02-10 10:40:00,19.33,19.35,19.33,19.34,27200.0,12.1224,12.1349,12.1224,12.1287,27200.0
2005-02-10 10:50:00,19.34,19.36,19.34,19.36,83400.0,12.1287,12.1412,12.1287,12.1412,83400.0
2005-02-10 11:00:00,19.36,19.36,19.35,19.36,37000.0,12.1412,12.1412,12.1349,12.1412,37000.0
2005-02-10 11:10:00,19.36,19.37,19.35,19.35,51400.0,12.1412,12.1475,12.1349,12.1349,51400.0
2005-02-10 11:20:00,19.35,19.38,19.35,19.38,61200.0,12.1349,12.1537,12.1349,12.1537,61200.0
2005-02-10 11:30:00,19.38,19.38,19.35,19.36,52800.0,12.1537,12.1537,12.1349,12.1412,52800.0
2005-02-10 11:40:00,19.36,19.38,19.36,19.36,26000.0,12.1412,12.1537,12.1412,12.1412,26000.0
2005-02-10 11:50:00,19.36,19.39,19.35,19.35,49800.0,12.1412,12.16,12.1349,12.1349,49800.0
2005-02-10 12:00:00,19.35,19.36,19.33,19.33,25800.0,12.1349,12.1412,12.1224,12.1224,25800.0
2005-02-10 12:10:00,19.33,19.33,19.32,19.32,20800.0,12.1224,12.1224,12.1161,12.1161,20800.0
2005-02-10 12:20:00,19.32,19.36,19.32,19.34,27800.0,12.1161,12.1412,12.1161,12.1287,27800.0
2005-02-10 12:30:00,19.35,19.36,19.34,19.36,32400.0,12.1349,12.1412,12.1287,12.1412,32400.0
2005-02-10 12:40:00,19.35,19.36,19.35,19.36,15000.0,12.1349,12.1412,12.1349,12.1412,15000.0
2005-02-10 12:50:00,19.36,19.36,19.34,19.34,27400.0,12.1412,12.1412,12.1287,12.1287,27400.0
2005-02-10 13:00:00,19.34,19.35,19.31,19.31,38400.0,12.1287,12.1349,12.1098,12.1098,38400.0
2005-02-10 13:10:00,19.31,19.33,19.31,19.33,38200.0,12.1098,12.1224,12.1098,12.1224,38200.0
2005-02-10 13:20:00,19.33,19.35,19.33,19.35,68800.0,12.1224,12.1349,12.1224,12.1349,68800.0
2005-02-10 13:30:00,19.34,19.37,19.34,19.36,101800.0,12.1287,12.1475,12.1287,12.1412,101800.0
2005-02-10 13:40:00,19.36,19.37,19.35,19.35,39200.0,12.1412,12.1475,12.1349,12.1349,39200.0
2005-02-10 13:50:00,19.35,19.36,19.34,19.35,167600.0,12.1349,12.1412,12.1287,12.1349,167600.0
2005-02-10 14:00:00,19.35,19.35,19.33,19.35,41200.0,12.1349,12.1349,12.1224,12.1349,41200.0
2005-02-10 14:10:00,19.35,19.36,19.35,19.35,57200.0,12.1349,12.1412,12.1349,12.1349,57200.0
2005-02-10 14:20:00,19.35,19.35,19.33,19.33,90400.0,12.1349,12.1349,12.1224,12.1224,90400.0
2005-02-10 14:30:00,19.33,19.35,19.33,19.33,26800.0,12.1224,12.1349,12.1224,12.1224,26800.0
2005-02-10 14:40:00,19.33,19.36,19.33,19.36,86600.0,12.1224,12.1412,12.1224,12.1412,86600.0
2005-02-10 14:50:00,19.36,19.38,19.36,19.36,44200.0,12.1412,12.1537,12.1412,12.1412,44200.0
2005-02-10 15:00:00,19.36,19.4,19.35,19.38,48000.0,12.1412,12.1663,12.1349,12.1537,48000.0
2005-02-10 15:10:00,19.38,19.4,19.36,19.36,31800.0,12.1537,12.1663,12.1412,12.1412,31800.0
2005-02-10 15:20:00,19.36,19.41,19.36,19.41,194800.0,12.1412,12.1726,12.1412,12.1726,194800.0
2005-02-10 15:30:00,19.4,19.4,19.35,19.35,79600.0,12.1663,12.1663,12.1349,12.1349,79600.0
2005-02-10 15:40:00,19.35,19.36,19.35,19.36,89400.0,12.1349,12.1412,12.1349,12.1412,89400.0
2005-02-10 15:50:00,19.35,19.4,19.35,19.4,93400.0,12.1349,12.1663,12.1349,12.1663,93400.0
2005-02-11 09:30:00,19.41,19.45,19.36,19.45,63600.0,12.1726,12.1976,12.1412,12.1976,63600.0
2005-02-11 09:40:00,19.43,19.45,19.42,19.43,147600.0,12.1851,12.1976,12.1788,12.1851,147600.0
2005-02-11 09:50:00,19.43,19.48,19.43,19.43,64400.0,12.1851,12.2165,12.1851,12.1851,64400.0
2005-02-11 10:00:00,19.43,19.47,19.43,19.45,116200.0,12.1851,12.2102,12.1851,12.1976,116200.0
2005-02-11 10:10:00,19.45,19.45,19.43,19.44,200200.0,12.1976,12.1976,12.1851,12.1914,200200.0
2005-02-11 10:20:00,19.43,19.45,19.43,19.45,102400.0,12.1851,12.1976,12.1851,12.1976,102400.0
2005-02-11 10:30:00,19.45,19.45,19.42,19.45,109200.0,12.1976,12.1976,12.1788,12.1976,109200.0
2005-02-11 10:40:00,19.45,19.45,19.43,19.44,38400.0,12.1976,12.1976,12.1851,12.1914,38400.0
2005-02-11 10:50:00,19.44,19.45,19.43,19.45,49000.0,12.1914,12.1976,12.1851,12.1976,49000.0
2005-02-11 11:00:00,19.45,19.48,19.43,19.48,239200.0,12.1976,12.2165,12.1851,12.2165,239200.0
2005-02-11 11:10:00,19.48,19.55,19.43,19.5,357000.0,12.2165,12.2604,12.1851,12.229,357000.0
2005-02-11 11:20:00,19.51,19.58,19.51,19.57,173000.0,12.2353,12.2792,12.2353,12.2729,173000.0
2005-02-11 11:30:00,19.58,19.61,19.54,19.61,86000.0,12.2792,12.298,12.2541,12.298,86000.0
2005-02-11 11:40:00,19.61,19.61,19.59,19.6,70400.0,12.298,12.298,12.2854,12.2917,70400.0
2005-02-11 11:50:00,19.59,19.59,19.55,19.56,54800.0,12.2854,12.2854,12.2604,12.2666,54800.0
2005-02-11 12:00:00,19.56,19.57,19.54,19.55,53200.0,12.2666,12.2729,12.2541,12.2604,53200.0
2005-02-11 12:10:00,19.55,19.58,19.53,19.56,93400.0,12.2604,12.2792,12.2478,12.2666,93400.0
2005-02-11 12:20:00,19.57,19.59,19.55,19.56,148000.0,12.2729,12.2854,12.2604,12.2666,148000.0
2005-02-11 12:30:00,19.55,19.61,19.55,19.6,65200.0,12.2604,12.298,12.2604,12.2917,65200.0
2005-02-11 12:40:00,19.6,19.61,19.57,19.59,21200.0,12.2917,12.298,12.2729,12.2854,21200.0
2005-02-11 12:50:00,19.59,19.59,19.57,19.57,15600.0,12.2854,12.2854,12.2729,12.2729,15600.0
2005-02-11 13:00:00,19.57,19.57,19.52,19.55,51000.0,12.2729,12.2729,12.2415,12.2604,51000.0
2005-02-11 13:10:00,19.54,19.56,19.52,19.52,43600.0,12.2541,12.2666,12.2415,12.2415,43600.0
2005-02-11 13:20:00,19.52,19.53,19.52,19.52,92000.0,12.2415,12.2478,12.2415,12.2415,92000.0
2005-02-11 13:30:00,19.52,19.54,19.52,19.53,82800.0,12.2415,12.2541,12.2415,12.2478,82800.0
2005-02-11 13:40:00,19.53,19.54,19.53,19.53,17800.0,12.2478,12.2541,12.2478,12.2478,17800.0
2005-02-11 13:50:00,19.53,19.55,19.53,19.55,173800.0,12.2478,12.2604,12.2478,12.2604,173800.0
2005-02-11 14:00:00,19.55,19.55,19.51,19.52,44200.0,12.2604,12.2604,12.2353,12.2415,44200.0
2005-02-11 14:10:00,19.52,19.52,19.5,19.52,35800.0,12.2415,12.2415,12.229,12.2415,35800.0
2005-02-11 14:20:00,19.52,19.53,19.51,19.52,22800.0,12.2415,12.2478,12.2353,12.2415,22800.0
2005-02-11 14:30:00,19.52,19.53,19.51,19.52,68200.0,12.2415,12.2478,12.2353,12.2415,68200.0
2005-02-11 14:40:00,19.52,19.53,19.52,19.52,23200.0,12.2415,12.2478,12.2415,12.2415,23200.0
2005-02-11 14:50:00,19.52,19.53,19.51,19.52,72000.0,12.2415,12.2478,12.2353,12.2415,72000.0
2005-02-11 15:00:00,19.51,19.53,19.5,19.53,25200.0,12.2353,12.2478,12.229,12.2478,25200.0
2005-02-11 15:10:00,19.53,19.53,19.5,19.5,23800.0,12.2478,12.2478,12.229,12.229,23800.0
2005-02-11 15:20:00,19.5,19.52,19.49,19.49,39600.0,12.229,12.2415,12.2227,12.2227,39600.0
2005-02-11 15:30:00,19.49,19.5,19.48,19.5,73400.0,12.2227,12.229,12.2165,12.229,73400.0
2005-02-11 15:40:00,19.5,19.51,19.49,19.5,322800.0,12.229,12.2353,12.2227,12.229,322800.0
2005-02-11 15:50:00,19.49,19.5,19.48,19.48,62400.0,12.2227,12.229,12.2165,12.2165,62400.0
2005-02-14 09:30:00,19.43,19.43,19.35,19.39,146000.0,12.1851,12.1851,12.1349,12.16,146000.0
2005-02-14 09:40:00,19.38,19.42,19.36,19.41,57400.0,12.1537,12.1788,12.1412,12.1726,57400.0
2005-02-14 09:50:00,19.41,19.43,19.37,19.38,68400.0,12.1726,12.1851,12.1475,12.1537,68400.0
2005-02-14 10:00:00,19.38,19.4,19.37,19.4,29600.0,12.1537,12.1663,12.1475,12.1663,29600.0
2005-02-14 10:10:00,19.4,19.43,19.4,19.42,40400.0,12.1663,12.1851,12.1663,12.1788,40400.0
2005-02-14 10:20:00,19.42,19.46,19.42,19.46,38000.0,12.1788,12.2039,12.1788,12.2039,38000.0
2005-02-14 10:30:00,19.47,19.52,19.47,19.49,79600.0,12.2102,12.2415,12.2102,12.2227,79600.0
2005-02-14 10:40:00,19.49,19.5,19.48,19.49,44600.0,12.2227,12.229,12.2165,12.2227,44600.0
2005-02-14 10:50:00,19.49,19.56,19.49,19.54,128200.0,12.2227,12.2666,12.2227,12.2541,128200.0
2005-02-14 11:00:00,19.54,19.55,19.53,19.54,40800.0,12.2541,12.2604,12.2478,12.2541,40800.0
2005-02-14 11:10:00,19.54,19.57,19.53,19.57,31600.0,12.2541,12.2729,12.2478,12.2729,31600.0
2005-02-14 11:20:00,19.57,19.68,19.57,19.68,166600.0,12.2729,12.3419,12.2729,12.3419,166600.0
2005-02-14 11:30:00,19.68,19.69,19.68,19.68,58200.0,12.3419,12.3482,12.3419,12.3419,58200.0
2005-02-14 11:40:00,19.68,19.74,19.68,19.73,114400.0,12.3419,12.3795,12.3419,12.3732,114400.0
2005-02-14 11:50:00,19.73,19.73,19.7,19.71,35800.0,12.3732,12.3732,12.3544,12.3607,35800.0
2005-02-14 12:00:00,19.72,19.72,19.68,19.69,58000.0,12.367,12.367,12.3419,12.3482,58000.0
2005-02-14 12:10:00,19.69,19.7,19.69,19.7,50400.0,12.3482,12.3544,12.3482,12.3544,50400.0
2005-02-14 12:20:00,19.7,19.71,19.7,19.71,21400.0,12.3544,12.3607,12.3544,12.3607,21400.0
2005-02-14 12:30:00,19.71,19.72,19.7,19.7,21000.0,12.3607,12.367,12.3544,12.3544,21000.0
2005-02-14 12:40:00,19.69,19.69,19.68,19.68,40800.0,12.3482,12.3482,12.3419,12.3419,40800.0
2005-02-14 12:50:00,19.68,19.68,19.67,19.67,26000.0,12.3419,12.3419,12.3356,12.3356,26000.0
2005-02-14 13:00:00,19.68,19.68,19.66,19.66,29800.0,12.3419,12.3419,12.3293,12.3293,29800.0
2005-02-14 13:10:00,19.65,19.67,19.65,19.66,13400.0,12.3231,12.3356,12.3231,12.3293,13400.0
2005-02-14 13:20:00,19.66,19.67,19.65,19.65,16400.0,12.3293,12.3356,12.3231,12.3231,16400.0
2005-02-14 13:30:00,19.65,19.65,19.62,19.63,21800.0,12.3231,12.3231,12.3043,12.3105,21800.0
2005-02-14 13:40:00,19.63,19.64,19.61,19.63,21800.0,12.3105,12.3168,12.298,12.3105,21800.0
2005-02-14 13:50:00,19.63,19.64,19.61,19.61,22800.0,12.3105,12.3168,12.298,12.298,22800.0
2005-02-14 14:00:00,19.61,19.63,19.6,19.63,31400.0,12.298,12.3105,12.2917,12.3105,31400.0
2005-02-14 14:10:00,19.62,19.65,19.62,19.62,23000.0,12.3043,12.3231,12.3043,12.3043,23000.0
2005-02-14 14:20:00,19.62,19.64,19.61,19.61,186000.0,12.3043,12.3168,12.298,12.298,186000.0
2005-02-14 14:30:00,19.62,19.62,19.59,19.59,22200.0,12.3043,12.3043,12.2854,12.2854,22200.0
2005-02-14 14:40:00,19.6,19.6,19.56,19.6,120200.0,12.2917,12.2917,12.2666,12.2917,120200.0
2005-02-14 14:50:00,19.59,19.67,19.59,19.67,217000.0,12.2854,12.3356,12.2854,12.3356,217000.0
2005-02-14 15:00:00,19.66,19.66,19.64,19.65,39200.0,12.3293,12.3293,12.3168,12.3231,39200.0
2005-02-14 15:10:00,19.64,19.69,19.63,19.68,86600.0,12.3168,12.3482,12.3105,12.3419,86600.0
2005-02-14 15:20:00,19.68,19.68,19.65,19.67,215200.0,12.3419,12.3419,12.3231,12.3356,215200.0
2005-02-14 15:30:00,19.68,19.68,19.65,19.65,294400.0,12.3419,12.3419,12.3231,12.3231,294400.0
2005-02-14 15:40:00,19.65,19.65,19.63,19.65,223200.0,12.3231,12.3231,12.3105,12.3231,223200.0
2005-02-14 15:50:00,19.65,19.65,19.62,19.64,116000.0,12.3231,12.3231,12.3043,12.3168,116000.0
2005-02-15 09:30:00,19.58,19.65,19.57,19.61,82200.0,12.2792,12.3231,12.2729,12.298,82200.0
2005-02-15 09:40:00,19.61,19.68,19.6,19.67,82400.0,12.298,12.3419,12.2917,12.3356,82400.0
2005-02-15 09:50:00,19.68,19.73,19.64,19.7,114400.0,12.3419,12.3732,12.3168,12.3544,114400.0
2005-02-15 10:00:00,19.7,19.72,19.65,19.71,85200.0,12.3544,12.367,12.3231,12.3607,85200.0
2005-02-15 10:10:00,19.72,19.72,19.65,19.67,70000.0,12.367,12.367,12.3231,12.3356,70000.0
2005-02-15 10:20:00,19.67,19.71,19.67,19.68,87800.0,12.3356,12.3607,12.3356,12.3419,87800.0
2005-02-15 10:30:00,19.68,19.71,19.68,19.7,80400.0,12.3419,12.3607,12.3419,12.3544,80400.0
2005-02-15 10:40:00,19.7,19.71,19.68,19.71,59200.0,12.3544,12.3607,12.3419,12.3607,59200.0
2005-02-15 10:50:00,19.71,19.73,19.69,19.72,264200.0,12.3607,12.3732,12.3482,12.367,264200.0
2005-02-15 11:00:00,19.72,19.72,19.68,19.7,130200.0,12.367,12.367,12.3419,12.3544,130200.0
2005-02-15 11:10:00,19.7,19.7,19.66,19.66,153600.0,12.3544,12.3544,12.3293,12.3293,153600.0
2005-02-15 11:20:00,19.66,19.71,19.66,19.7,51000.0,12.3293,12.3607,12.3293,12.3544,51000.0
2005-02-15 11:30:00,19.69,19.7,19.68,19.68,39600.0,12.3482,12.3544,12.3419,12.3419,39600.0
2005-02-15 11:40:00,19.68,19.7,19.68,19.7,34600.0,12.3419,12.3544,12.3419,12.3544,34600.0
2005-02-15 11:50:00,19.7,19.7,19.7,19.7,45000.0,12.3544,12.3544,12.3544,12.3544,45000.0
2005-02-15 12:00:00,19.7,19.7,19.68,19.7,129600.0,12.3544,12.3544,12.3419,12.3544,129600.0
2005-02-15 12:10:00,19.7,19.73,19.68,19.72,63200.0,12.3544,12.3732,12.3419,12.367,63200.0
2005-02-15 12:20:00,19.73,19.73,19.7,19.7,118600.0,12.3732,12.3732,12.3544,12.3544,118600.0
2005-02-15 12:30:00,19.7,19.71,19.7,19.7,37200.0,12.3544,12.3607,12.3544,12.3544,37200.0
2005-02-15 12:40:00,19.7,19.72,19.7,19.72,43000.0,12.3544,12.367,12.3544,12.367,43000.0
2005-02-15 12:50:00,19.71,19.72,19.71,19.71,40800.0,12.3607,12.367,12.3607,12.3607,40800.0
2005-02-15 13:00:00,19.71,19.71,19.69,19.69,53600.0,12.3607,12.3607,12.3482,12.3482,53600.0
2005-02-15 13:10:00,19.7,19.71,19.68,19.7,37200.0,12.3544,12.3607,12.3419,12.3544,37200.0
2005-02-15 13:20:00,19.7,19.73,19.65,19.66,73600.0,12.3544,12.3732,12.3231,12.3293,73600.0
2005-02-15 13:30:00,19.66,19.68,19.61,19.67,97200.0,12.3293,12.3419,12.298,12.3356,97200.0
2005-02-15 13:40:00,19.67,19.7,19.67,19.7,32200.0,12.3356,12.3544,12.3356,12.3544,32200.0
2005-02-15 13:50:00,19.71,19.72,19.68,19.72,29600.0,12.3607,12.367,12.3419,12.367,29600.0
2005-02-15 14:00:00,19.72,19.73,19.71,19.72,26400.0,12.367,12.3732,12.3607,12.367,26400.0
2005-02-15 14:10:00,19.72,19.75,19.72,19.74,122600.0,12.367,12.3858,12.367,12.3795,122600.0
2005-02-15 14:20:00,19.74,19.8,19.74,19.78,269600.0,12.3795,12.4171,12.3795,12.4046,269600.0
2005-02-15 14:30:00,19.79,19.79,19.75,19.75,54600.0,12.4109,12.4109,12.3858,12.3858,54600.0
2005-02-15 14:40:00,19.75,19.75,19.73,19.73,59600.0,12.3858,12.3858,12.3732,12.3732,59600.0
2005-02-15 14:50:00,19.73,19.75,19.72,19.75,49000.0,12.3732,12.3858,12.367,12.3858,49000.0
2005-02-15 15:00:00,19.75,19.77,19.75,19.76,60200.0,12.3858,12.3983,12.3858,12.3921,60200.0
2005-02-15 15:10:00,19.77,19.8,19.76,19.8,167200.0,12.3983,12.4171,12.3921,12.4171,167200.0
2005-02-15 15:20:00,19.79,19.81,19.79,19.8,154000.0,12.4109,12.4234,12.4109,12.4171,154000.0
2005-02-15 15:30:00,19.8,19.82,19.75,19.78,116800.0,12.4171,12.4297,12.3858,12.4046,116800.0
2005-02-15 15:40:00,19.78,19.8,19.77,19.8,96600.0,12.4046,12.4171,12.3983,12.4171,96600.0
2005-02-15 15:50:00,19.8,19.82,19.77,19.81,154200.0,12.4171,12.4297,12.3983,12.4234,154200.0
2005-02-16 09:30:00,19.75,19.76,19.68,19.69,92000.0,12.4207,12.427,12.3767,12.383,92000.0
2005-02-16 09:40:00,19.69,19.72,19.68,19.7,66000.0,12.383,12.4019,12.3767,12.3893,66000.0
2005-02-16 09:50:00,19.7,19.7,19.64,19.64,155000.0,12.3893,12.3893,12.3515,12.3515,155000.0
2005-02-16 10:00:00,19.63,19.68,19.59,19.65,81800.0,12.3453,12.3767,12.3201,12.3578,81800.0
2005-02-16 10:10:00,19.64,19.67,19.63,19.67,56000.0,12.3515,12.3704,12.3453,12.3704,56000.0
2005-02-16 10:20:00,19.66,19.66,19.61,19.63,69600.0,12.3641,12.3641,12.3327,12.3453,69600.0
2005-02-16 10:30:00,19.63,19.66,19.63,19.64,129400.0,12.3453,12.3641,12.3453,12.3515,129400.0
2005-02-16 10:40:00,19.64,19.65,19.63,19.63,84600.0,12.3515,12.3578,12.3453,12.3453,84600.0
2005-02-16 10:50:00,19.63,19.63,19.6,19.61,38000.0,12.3453,12.3453,12.3264,12.3327,38000.0
2005-02-16 11:00:00,19.61,19.61,19.56,19.59,73600.0,12.3327,12.3327,12.3012,12.3201,73600.0
2005-02-16 11:10:00,19.6,19.61,19.59,19.61,65000.0,12.3264,12.3327,12.3201,12.3327,65000.0
2005-02-16 11:20:00,19.61,19.63,19.6,19.61,64800.0,12.3327,12.3453,12.3264,12.3327,64800.0
2005-02-16 11:30:00,19.6,19.63,19.6,19.62,36800.0,12.3264,12.3453,12.3264,12.339,36800.0
2005-02-16 11:40:00,19.62,19.63,19.61,19.63,19400.0,12.339,12.3453,12.3327,12.3453,19400.0
2005-02-16 11:50:00,19.63,19.63,19.62,19.63,69400.0,12.3453,12.3453,12.339,12.3453,69400.0
2005-02-16 12:00:00,19.63,19.63,19.59,19.6,99800.0,12.3453,12.3453,12.3201,12.3264,99800.0
2005-02-16 12:10:00,19.59,19.59,19.56,19.56,138800.0,12.3201,12.3201,12.3012,12.3012,138800.0
2005-02-16 12:20:00,19.56,19.56,19.54,19.55,28400.0,12.3012,12.3012,12.2887,12.2949,28400.0
2005-02-16 12:30:00,19.54,19.54,19.5,19.5,69800.0,12.2887,12.2887,12.2635,12.2635,69800.0
2005-02-16 12:40:00,19.5,19.5,19.49,19.49,33600.0,12.2635,12.2635,12.2572,12.2572,33600.0
2005-02-16 12:50:00,19.49,19.5,19.48,19.49,10200.0,12.2572,12.2635,12.2509,12.2572,10200.0
2005-02-16 13:00:00,19.49,19.5,19.48,19.49,39800.0,12.2572,12.2635,12.2509,12.2572,39800.0
2005-02-16 13:10:00,19.49,19.5,19.4,19.43,90000.0,12.2572,12.2635,12.2006,12.2195,90000.0
2005-02-16 13:20:00,19.43,19.43,19.35,19.4,152200.0,12.2195,12.2195,12.1692,12.2006,152200.0
2005-02-16 13:30:00,19.39,19.4,19.36,19.36,98800.0,12.1943,12.2006,12.1755,12.1755,98800.0
2005-02-16 13:40:00,19.37,19.38,19.35,19.38,46600.0,12.1817,12.188,12.1692,12.188,46600.0
2005-02-16 13:50:00,19.38,19.39,19.36,19.38,136400.0,12.188,12.1943,12.1755,12.188,136400.0
2005-02-16 14:00:00,19.38,19.4,19.37,19.38,74000.0,12.188,12.2006,12.1817,12.188,74000.0
2005-02-16 14:10:00,19.38,19.39,19.36,19.39,72400.0,12.188,12.1943,12.1755,12.1943,72400.0
2005-02-16 14:20:00,19.39,19.41,19.38,19.41,57400.0,12.1943,12.2069,12.188,12.2069,57400.0
2005-02-16 14:30:00,19.42,19.43,19.41,19.41,41600.0,12.2132,12.2195,12.2069,12.2069,41600.0
2005-02-16 14:40:00,19.41,19.45,19.41,19.45,102400.0,12.2069,12.2321,12.2069,12.2321,102400.0
2005-02-16 14:50:00,19.45,19.53,19.44,19.53,97400.0,12.2321,12.2824,12.2258,12.2824,97400.0
2005-02-16 15:00:00,19.53,19.53,19.5,19.53,49200.0,12.2824,12.2824,12.2635,12.2824,49200.0
2005-02-16 15:10:00,19.53,19.55,19.51,19.51,80000.0,12.2824,12.2949,12.2698,12.2698,80000.0
2005-02-16 15:20:00,19.51,19.53,19.49,19.49,101200.0,12.2698,12.2824,12.2572,12.2572,101200.0
2005-02-16 15:30:00,19.49,19.53,19.46,19.48,110200.0,12.2572,12.2824,12.2383,12.2509,110200.0
2005-02-16 15:40:00,19.48,19.51,19.48,19.5,132200.0,12.2509,12.2698,12.2509,12.2635,132200.0
2005-02-16 15:50:00,19.5,19.5,19.45,19.48,91200.0,12.2635,12.2635,12.2321,12.2509,91200.0
2005-02-17 09:30:00,19.43,19.48,19.4,19.44,110800.0,12.2195,12.2509,12.2006,12.2258,110800.0
2005-02-17 09:40:00,19.44,19.54,19.44,19.49,62200.0,12.2258,12.2887,12.2258,12.2572,62200.0
2005-02-17 09:50:00,19.49,19.5,19.43,19.45,67000.0,12.2572,12.2635,12.2195,12.2321,67000.0
2005-02-17 10:00:00,19.46,19.53,19.46,19.53,86600.0,12.2383,12.2824,12.2383,12.2824,86600.0
2005-02-17 10:10:00,19.52,19.52,19.4,19.45,76600.0,12.2761,12.2761,12.2006,12.2321,76600.0
2005-02-17 10:20:00,19.45,19.48,19.41,19.41,66800.0,12.2321,12.2509,12.2069,12.2069,66800.0
2005-02-17 10:30:00,19.42,19.45,19.39,19.41,60400.0,12.2132,12.2321,12.1943,12.2069,60400.0
2005-02-17 10:40:00,19.41,19.45,19.38,19.45,37800.0,12.2069,12.2321,12.188,12.2321,37800.0
2005-02-17 10:50:00,19.44,19.44,19.39,19.4,50200.0,12.2258,12.2258,12.1943,12.2006,50200.0
2005-02-17 11:00:00,19.41,19.44,19.38,19.43,33400.0,12.2069,12.2258,12.188,12.2195,33400.0
2005-02-17 11:10:00,19.43,19.46,19.4,19.41,51600.0,12.2195,12.2383,12.2006,12.2069,51600.0
2005-02-17 11:20:00,19.42,19.48,19.41,19.46,70600.0,12.2132,12.2509,12.2069,12.2383,70600.0
2005-02-17 11:30:00,19.48,19.49,19.46,19.48,25800.0,12.2509,12.2572,12.2383,12.2509,25800.0
2005-02-17 11:40:00,19.48,19.49,19.47,19.48,26400.0,12.2509,12.2572,12.2446,12.2509,26400.0
2005-02-17 11:50:00,19.47,19.52,19.46,19.5,82000.0,12.2446,12.2761,12.2383,12.2635,82000.0
2005-02-17 12:00:00,19.51,19.55,19.48,19.52,51600.0,12.2698,12.2949,12.2509,12.2761,51600.0
2005-02-17 12:10:00,19.52,19.53,19.49,19.52,47800.0,12.2761,12.2824,12.2572,12.2761,47800.0
2005-02-17 12:20:00,19.52,19.55,19.52,19.55,39400.0,12.2761,12.2949,12.2761,12.2949,39400.0
2005-02-17 12:30:00,19.55,19.55,19.5,19.5,98400.0,12.2949,12.2949,12.2635,12.2635,98400.0
2005-02-17 12:40:00,19.5,19.51,19.49,19.49,51200.0,12.2635,12.2698,12.2572,12.2572,51200.0
2005-02-17 12:50:00,19.49,19.49,19.46,19.47,24200.0,12.2572,12.2572,12.2383,12.2446,24200.0
2005-02-17 13:00:00,19.47,19.5,19.47,19.48,32800.0,12.2446,12.2635,12.2446,12.2509,32800.0
2005-02-17 13:10:00,19.49,19.49,19.46,19.47,24200.0,12.2572,12.2572,12.2383,12.2446,24200.0
2005-02-17 13:20:00,19.47,19.47,19.45,19.45,29600.0,12.2446,12.2446,12.2321,12.2321,29600.0
2005-02-17 13:30:00,19.46,19.48,19.45,19.47,23000.0,12.2383,12.2509,12.2321,12.2446,23000.0
2005-02-17 13:40:00,19.47,19.5,19.47,19.5,42000.0,12.2446,12.2635,12.2446,12.2635,42000.0
2005-02-17 13:50:00,19.5,19.5,19.48,19.48,56600.0,12.2635,12.2635,12.2509,12.2509,56600.0
2005-02-17 14:00:00,19.48,19.49,19.48,19.48,60000.0,12.2509,12.2572,12.2509,12.2509,60000.0
2005-02-17 14:10:00,19.48,19.5,19.47,19.5,74600.0,12.2509,12.2635,12.2446,12.2635,74600.0
2005-02-17 14:20:00,19.5,19.5,19.48,19.5,20000.0,12.2635,12.2635,12.2509,12.2635,20000.0
2005-02-17 14:30:00,19.5,19.52,19.49,19.51,98200.0,12.2635,12.2761,12.2572,12.2698,98200.0
2005-02-17 14:40:00,19.52,19.52,19.5,19.5,68600.0,12.2761,12.2761,12.2635,12.2635,68600.0
2005-02-17 14:50:00,19.5,19.5,19.49,19.5,287400.0,12.2635,12.2635,12.2572,12.2635,287400.0
2005-02-17 15:00:00,19.5,19.5,19.46,19.46,189000.0,12.2635,12.2635,12.2383,12.2383,189000.0
2005-02-17 15:10:00,19.46,19.48,19.45,19.48,60600.0,12.2383,12.2509,12.2321,12.2509,60600.0
2005-02-17 15:20:00,19.47,19.48,19.44,19.46,60400.0,12.2446,12.2509,12.2258,12.2383,60400.0
2005-02-17 15:30:00,19.46,19.46,19.43,19.45,155000.0,12.2383,12.2383,12.2195,12.2321,155000.0
2005-02-17 15:40:00,19.46,19.49,19.41,19.42,95600.0,12.2383,12.2572,12.2069,12.2132,95600.0
2005-02-17 15:50:00,19.42,19.44,19.38,19.38,72000.0,12.2132,12.2258,12.188,12.188,72000.0
2005-02-18 09:30:00,19.43,19.45,19.35,19.43,280000.0,12.2195,12.2321,12.1692,12.2195,280000.0
2005-02-18 09:40:00,19.42,19.48,19.4,19.48,62400.0,12.2132,12.2509,12.2006,12.2509,62400.0
2005-02-18 09:50:00,19.48,19.49,19.43,19.47,52600.0,12.2509,12.2572,12.2195,12.2446,52600.0
2005-02-18 10:00:00,19.46,19.49,19.46,19.49,74600.0,12.2383,12.2572,12.2383,12.2572,74600.0
2005-02-18 10:10:00,19.49,19.52,19.47,19.47,57000.0,12.2572,12.2761,12.2446,12.2446,57000.0
2005-02-18 10:20:00,19.47,19.48,19.43,19.46,92200.0,12.2446,12.2509,12.2195,12.2383,92200.0
2005-02-18 10:30:00,19.45,19.45,19.43,19.45,61200.0,12.2321,12.2321,12.2195,12.2321,61200.0
2005-02-18 10:40:00,19.45,19.45,19.4,19.41,47200.0,12.2321,12.2321,12.2006,12.2069,47200.0
2005-02-18 10:50:00,19.41,19.44,19.41,19.43,40200.0,12.2069,12.2258,12.2069,12.2195,40200.0
2005-02-18 11:00:00,19.43,19.43,19.39,19.41,36400.0,12.2195,12.2195,12.1943,12.2069,36400.0
2005-02-18 11:10:00,19.41,19.42,19.39,19.4,83000.0,12.2069,12.2132,12.1943,12.2006,83000.0
2005-02-18 11:20:00,19.4,19.41,19.39,19.39,50400.0,12.2006,12.2069,12.1943,12.1943,50400.0
2005-02-18 11:30:00,19.41,19.41,19.37,19.37,42600.0,12.2069,12.2069,12.1817,12.1817,42600.0
2005-02-18 11:40:00,19.37,19.38,19.35,19.36,41400.0,12.1817,12.188,12.1692,12.1755,41400.0
2005-02-18 11:50:00,19.36,19.41,19.35,19.4,86800.0,12.1755,12.2069,12.1692,12.2006,86800.0
2005-02-18 12:00:00,19.4,19.4,19.36,19.38,74000.0,12.2006,12.2006,12.1755,12.188,74000.0
2005-02-18 12:10:00,19.38,19.41,19.38,19.4,61200.0,12.188,12.2069,12.188,12.2006,61200.0
2005-02-18 12:20:00,19.4,19.42,19.39,19.41,51600.0,12.2006,12.2132,12.1943,12.2069,51600.0
2005-02-18 12:30:00,19.4,19.42,19.4,19.4,60000.0,12.2006,12.2132,12.2006,12.2006,60000.0
2005-02-18 12:40:00,19.4,19.42,19.4,19.41,61000.0,12.2006,12.2132,12.2006,12.2069,61000.0
2005-02-18 12:50:00,19.41,19.42,19.39,19.39,27000.0,12.2069,12.2132,12.1943,12.1943,27000.0
2005-02-18 13:00:00,19.4,19.41,19.38,19.41,24800.0,12.2006,12.2069,12.188,12.2069,24800.0
2005-02-18 13:10:00,19.4,19.41,19.4,19.4,53200.0,12.2006,12.2069,12.2006,12.2006,53200.0
2005-02-18 13:20:00,19.4,19.4,19.38,19.38,34800.0,12.2006,12.2006,12.188,12.188,34800.0
2005-02-18 13:30:00,19.37,19.39,19.36,19.37,117800.0,12.1817,12.1943,12.1755,12.1817,117800.0
2005-02-18 13:40:00,19.36,19.36,19.34,19.34,38200.0,12.1755,12.1755,12.1629,12.1629,38200.0
2005-02-18 13:50:00,19.34,19.35,19.32,19.34,35000.0,12.1629,12.1692,12.1503,12.1629,35000.0
2005-02-18 14:00:00,19.34,19.36,19.33,19.34,96800.0,12.1629,12.1755,12.1566,12.1629,96800.0
2005-02-18 14:10:00,19.35,19.42,19.34,19.39,210200.0,12.1692,12.2132,12.1629,12.1943,210200.0
2005-02-18 14:20:00,19.4,19.4,19.36,19.37,53600.0,12.2006,12.2006,12.1755,12.1817,53600.0
2005-02-18 14:30:00,19.37,19.4,19.37,19.4,107800.0,12.1817,12.2006,12.1817,12.2006,107800.0
2005-02-18 14:40:00,19.4,19.41,19.4,19.4,100200.0,12.2006,12.2069,12.2006,12.2006,100200.0
2005-02-18 14:50:00,19.4,19.4,19.36,19.38,32600.0,12.2006,12.2006,12.1755,12.188,32600.0
2005-02-18 15:00:00,19.38,19.38,19.35,19.35,37200.0,12.188,12.188,12.1692,12.1692,37200.0
2005-02-18 15:10:00,19.35,19.36,19.33,19.35,52800.0,12.1692,12.1755,12.1566,12.1692,52800.0
2005-02-18 15:20:00,19.35,19.38,19.35,19.36,103000.0,12.1692,12.188,12.1692,12.1755,103000.0
2005-02-18 15:30:00,19.36,19.38,19.35,19.38,77000.0,12.1755,12.188,12.1692,12.188,77000.0
2005-02-18 15:40:00,19.38,19.38,19.36,19.38,87400.0,12.188,12.188,12.1755,12.188,87400.0
2005-02-18 15:50:00,19.38,19.38,19.34,19.34,35000.0,12.188,12.188,12.1629,12.1629,35000.0
2005-02-22 09:30:00,19.17,19.28,19.12,19.19,192000.0,12.056,12.1251,12.0245,12.0685,192000.0
2005-02-22 09:40:00,19.19,19.25,19.15,19.24,71600.0,12.0685,12.1063,12.0434,12.1,71600.0
2005-02-22 09:50:00,19.25,19.26,19.11,19.21,70000.0,12.1063,12.1126,12.0182,12.0811,70000.0
2005-02-22 10:00:00,19.24,19.25,19.1,19.17,92400.0,12.1,12.1063,12.0119,12.056,92400.0
2005-02-22 10:10:00,19.16,19.17,19.11,19.14,68800.0,12.0497,12.056,12.0182,12.0371,68800.0
2005-02-22 10:20:00,19.14,19.18,19.14,19.14,76200.0,12.0371,12.0623,12.0371,12.0371,76200.0
2005-02-22 10:30:00,19.14,19.15,19.1,19.15,98000.0,12.0371,12.0434,12.0119,12.0434,98000.0
2005-02-22 10:40:00,19.14,19.15,19.11,19.11,79200.0,12.0371,12.0434,12.0182,12.0182,79200.0
2005-02-22 10:50:00,19.11,19.11,19.05,19.07,91600.0,12.0182,12.0182,11.9805,11.9931,91600.0
2005-02-22 11:00:00,19.08,19.11,19.03,19.03,99200.0,11.9994,12.0182,11.9679,11.9679,99200.0
2005-02-22 11:10:00,19.03,19.04,18.95,18.98,175400.0,11.9679,11.9742,11.9176,11.9365,175400.0
2005-02-22 11:20:00,18.97,18.99,18.95,18.96,212200.0,11.9302,11.9428,11.9176,11.9239,212200.0
2005-02-22 11:30:00,18.96,18.99,18.95,18.96,79600.0,11.9239,11.9428,11.9176,11.9239,79600.0
2005-02-22 11:40:00,18.95,18.97,18.95,18.96,236200.0,11.9176,11.9302,11.9176,11.9239,236200.0
2005-02-22 11:50:00,18.96,18.96,18.92,18.93,174600.0,11.9239,11.9239,11.8987,11.905,174600.0
2005-02-22 12:00:00,18.93,18.96,18.91,18.94,201200.0,11.905,11.9239,11.8925,11.9113,201200.0
2005-02-22 12:10:00,18.94,18.96,18.86,18.86,137400.0,11.9113,11.9239,11.861,11.861,137400.0
2005-02-22 12:20:00,18.86,18.86,18.78,18.81,256000.0,11.861,11.861,11.8107,11.8296,256000.0
2005-02-22 12:30:00,18.8,18.8,18.7,18.71,154400.0,11.8233,11.8233,11.7604,11.7667,154400.0
2005-02-22 12:40:00,18.71,18.72,18.67,18.72,205600.0,11.7667,11.773,11.7415,11.773,205600.0
2005-02-22 12:50:00,18.72,18.73,18.69,18.71,68000.0,11.773,11.7793,11.7541,11.7667,68000.0
2005-02-22 13:00:00,18.7,18.75,18.69,18.73,106400.0,11.7604,11.7918,11.7541,11.7793,106400.0
2005-02-22 13:10:00,18.73,18.84,18.73,18.79,295400.0,11.7793,11.8484,11.7793,11.817,295400.0
2005-02-22 13:20:00,18.79,18.82,18.79,18.82,205200.0,11.817,11.8359,11.817,11.8359,205200.0
2005-02-22 13:30:00,18.82,18.83,18.8,18.8,125400.0,11.8359,11.8421,11.8233,11.8233,125400.0
2005-02-22 13:40:00,18.8,18.82,18.75,18.75,146600.0,11.8233,11.8359,11.7918,11.7918,146600.0
2005-02-22 13:50:00,18.75,18.77,18.73,18.73,156200.0,11.7918,11.8044,11.7793,11.7793,156200.0
2005-02-22 14:00:00,18.74,18.81,18.74,18.76,91000.0,11.7855,11.8296,11.7855,11.7981,91000.0
2005-02-22 14:10:00,18.76,18.8,18.76,18.78,103000.0,11.7981,11.8233,11.7981,11.8107,103000.0
2005-02-22 14:20:00,18.78,18.8,18.76,18.79,161800.0,11.8107,11.8233,11.7981,11.817,161800.0
2005-02-22 14:30:00,18.79,18.81,18.79,18.8,111800.0,11.817,11.8296,11.817,11.8233,111800.0
2005-02-22 14:40:00,18.8,18.81,18.8,18.8,246400.0,11.8233,11.8296,11.8233,11.8233,246400.0
2005-02-22 14:50:00,18.8,18.81,18.78,18.79,177200.0,11.8233,11.8296,11.8107,11.817,177200.0
2005-02-22 15:00:00,18.79,18.81,18.79,18.81,136200.0,11.817,11.8296,11.817,11.8296,136200.0
2005-02-22 15:10:00,18.81,18.81,18.78,18.78,146400.0,11.8296,11.8296,11.8107,11.8107,146400.0
2005-02-22 15:20:00,18.79,18.79,18.78,18.78,75400.0,11.817,11.817,11.8107,11.8107,75400.0
2005-02-22 15:30:00,18.79,18.79,18.76,18.78,136400.0,11.817,11.817,11.7981,11.8107,136400.0
2005-02-22 15:40:00,18.78,18.79,18.75,18.75,278800.0,11.8107,11.817,11.7918,11.7918,278800.0
2005-02-22 15:50:00,18.75,18.77,18.72,18.75,229200.0,11.7918,11.8044,11.773,11.7918,229200.0
2005-02-23 09:30:00,18.71,18.95,18.7,18.81,215800.0,11.7667,11.9176,11.7604,11.8296,215800.0
2005-02-23 09:40:00,18.83,18.83,18.71,18.71,197400.0,11.8421,11.8421,11.7667,11.7667,197400.0
2005-02-23 09:50:00,18.71,18.84,18.7,18.8,156600.0,11.7667,11.8484,11.7604,11.8233,156600.0
2005-02-23 10:00:00,18.8,18.84,18.77,18.84,139200.0,11.8233,11.8484,11.8044,11.8484,139200.0
2005-02-23 10:10:00,18.84,18.86,18.84,18.86,58400.0,11.8484,11.861,11.8484,11.861,58400.0
2005-02-23 10:20:00,18.85,18.88,18.82,18.82,94400.0,11.8547,11.8736,11.8359,11.8359,94400.0
2005-02-23 10:30:00,18.82,18.83,18.79,18.8,48000.0,11.8359,11.8421,11.817,11.8233,48000.0
2005-02-23 10:40:00,18.79,18.81,18.75,18.8,64800.0,11.817,11.8296,11.7918,11.8233,64800.0
2005-02-23 10:50:00,18.8,18.8,18.73,18.75,65200.0,11.8233,11.8233,11.7793,11.7918,65200.0
2005-02-23 11:00:00,18.75,18.79,18.73,18.78,122200.0,11.7918,11.817,11.7793,11.8107,122200.0
2005-02-23 11:10:00,18.78,18.78,18.74,18.75,51200.0,11.8107,11.8107,11.7855,11.7918,51200.0
2005-02-23 11:20:00,18.75,18.81,18.75,18.81,94600.0,11.7918,11.8296,11.7918,11.8296,94600.0
2005-02-23 11:30:00,18.81,18.81,18.76,18.77,55800.0,11.8296,11.8296,11.7981,11.8044,55800.0
2005-02-23 11:40:00,18.77,18.78,18.75,18.78,121600.0,11.8044,11.8107,11.7918,11.8107,121600.0
2005-02-23 11:50:00,18.77,18.81,18.77,18.8,40400.0,11.8044,11.8296,11.8044,11.8233,40400.0
2005-02-23 12:00:00,18.8,18.8,18.76,18.77,59400.0,11.8233,11.8233,11.7981,11.8044,59400.0
2005-02-23 12:10:00,18.77,18.8,18.77,18.79,37200.0,11.8044,11.8233,11.8044,11.817,37200.0
2005-02-23 12:20:00,18.79,18.8,18.75,18.75,38000.0,11.817,11.8233,11.7918,11.7918,38000.0
2005-02-23 12:30:00,18.75,18.77,18.75,18.75,53400.0,11.7918,11.8044,11.7918,11.7918,53400.0
2005-02-23 12:40:00,18.74,18.75,18.74,18.74,52200.0,11.7855,11.7918,11.7855,11.7855,52200.0
2005-02-23 12:50:00,18.74,18.74,18.7,18.71,28400.0,11.7855,11.7855,11.7604,11.7667,28400.0
2005-02-23 13:00:00,18.71,18.71,18.7,18.7,39800.0,11.7667,11.7667,11.7604,11.7604,39800.0
2005-02-23 13:10:00,18.7,18.71,18.68,18.71,83800.0,11.7604,11.7667,11.7478,11.7667,83800.0
2005-02-23 13:20:00,18.71,18.71,18.68,18.68,49200.0,11.7667,11.7667,11.7478,11.7478,49200.0
2005-02-23 13:30:00,18.68,18.72,18.68,18.71,51600.0,11.7478,11.773,11.7478,11.7667,51600.0
2005-02-23 13:40:00,18.71,18.72,18.66,18.71,81000.0,11.7667,11.773,11.7352,11.7667,81000.0
2005-02-23 13:50:00,18.71,18.74,18.71,18.74,244600.0,11.7667,11.7855,11.7667,11.7855,244600.0
2005-02-23 14:00:00,18.74,18.75,18.72,18.74,61600.0,11.7855,11.7918,11.773,11.7855,61600.0
2005-02-23 14:10:00,18.75,18.76,18.74,18.75,98600.0,11.7918,11.7981,11.7855,11.7918,98600.0
2005-02-23 14:20:00,18.75,18.77,18.75,18.77,228600.0,11.7918,11.8044,11.7918,11.8044,228600.0
2005-02-23 14:30:00,18.77,18.8,18.76,18.78,58400.0,11.8044,11.8233,11.7981,11.8107,58400.0
2005-02-23 14:40:00,18.78,18.79,18.75,18.78,55600.0,11.8107,11.817,11.7918,11.8107,55600.0
2005-02-23 14:50:00,18.77,18.78,18.73,18.75,76200.0,11.8044,11.8107,11.7793,11.7918,76200.0
2005-02-23 15:00:00,18.75,18.76,18.72,18.72,187800.0,11.7918,11.7981,11.773,11.773,187800.0
2005-02-23 15:10:00,18.72,18.78,18.72,18.77,66000.0,11.773,11.8107,11.773,11.8044,66000.0
2005-02-23 15:20:00,18.78,18.8,18.77,18.79,96400.0,11.8107,11.8233,11.8044,11.817,96400.0
2005-02-23 15:30:00,18.79,18.8,18.77,18.78,147000.0,11.817,11.8233,11.8044,11.8107,147000.0
2005-02-23 15:40:00,18.78,18.79,18.74,18.79,152200.0,11.8107,11.817,11.7855,11.817,152200.0
2005-02-23 15:50:00,18.79,18.79,18.74,18.75,190200.0,11.817,11.817,11.7855,11.7918,190200.0
2005-02-24 09:30:00,18.75,18.84,18.68,18.68,123000.0,11.7918,11.8484,11.7478,11.7478,123000.0
2005-02-24 09:40:00,18.68,18.73,18.63,18.65,111600.0,11.7478,11.7793,11.7164,11.7289,111600.0
2005-02-24 09:50:00,18.66,18.7,18.63,18.64,71400.0,11.7352,11.7604,11.7164,11.7227,71400.0
2005-02-24 10:00:00,18.64,18.74,18.63,18.66,122800.0,11.7227,11.7855,11.7164,11.7352,122800.0
2005-02-24 10:10:00,18.66,18.73,18.66,18.7,128600.0,11.7352,11.7793,11.7352,11.7604,128600.0
2005-02-24 10:20:00,18.7,18.71,18.67,18.68,129800.0,11.7604,11.7667,11.7415,11.7478,129800.0
2005-02-24 10:30:00,18.69,18.77,18.68,18.77,78800.0,11.7541,11.8044,11.7478,11.8044,78800.0
2005-02-24 10:40:00,18.77,18.78,18.73,18.76,373000.0,11.8044,11.8107,11.7793,11.7981,373000.0
2005-02-24 10:50:00,18.76,18.76,18.7,18.7,100800.0,11.7981,11.7981,11.7604,11.7604,100800.0
2005-02-24 11:00:00,18.71,18.75,18.7,18.75,105800.0,11.7667,11.7918,11.7604,11.7918,105800.0
2005-02-24 11:10:00,18.75,18.78,18.74,18.78,100400.0,11.7918,11.8107,11.7855,11.8107,100400.0
2005-02-24 11:20:00,18.78,18.8,18.78,18.79,56000.0,11.8107,11.8233,11.8107,11.817,56000.0
2005-02-24 11:30:00,18.79,18.8,18.75,18.76,61000.0,11.817,11.8233,11.7918,11.7981,61000.0
2005-02-24 11:40:00,18.77,18.78,18.77,18.78,33000.0,11.8044,11.8107,11.8044,11.8107,33000.0
2005-02-24 11:50:00,18.78,18.78,18.76,18.78,30400.0,11.8107,11.8107,11.7981,11.8107,30400.0
2005-02-24 12:00:00,18.78,18.79,18.77,18.78,52800.0,11.8107,11.817,11.8044,11.8107,52800.0
2005-02-24 12:10:00,18.78,18.8,18.78,18.79,50800.0,11.8107,11.8233,11.8107,11.817,50800.0
2005-02-24 12:20:00,18.78,18.79,18.77,18.78,201200.0,11.8107,11.817,11.8044,11.8107,201200.0
2005-02-24 12:30:00,18.78,18.78,18.75,18.75,408400.0,11.8107,11.8107,11.7918,11.7918,408400.0
2005-02-24 12:40:00,18.75,18.78,18.75,18.76,51400.0,11.7918,11.8107,11.7918,11.7981,51400.0
2005-02-24 12:50:00,18.76,18.8,18.75,18.78,100000.0,11.7981,11.8233,11.7918,11.8107,100000.0
2005-02-24 13:00:00,18.78,18.78,18.76,18.77,34000.0,11.8107,11.8107,11.7981,11.8044,34000.0
2005-02-24 13:10:00,18.77,18.78,18.76,18.78,62000.0,11.8044,11.8107,11.7981,11.8107,62000.0
2005-02-24 13:20:00,18.78,18.8,18.78,18.8,49600.0,11.8107,11.8233,11.8107,11.8233,49600.0
2005-02-24 13:30:00,18.8,18.83,18.8,18.8,109600.0,11.8233,11.8421,11.8233,11.8233,109600.0
2005-02-24 13:40:00,18.8,18.82,18.78,18.81,75600.0,11.8233,11.8359,11.8107,11.8296,75600.0
2005-02-24 13:50:00,18.81,18.83,18.8,18.8,128000.0,11.8296,11.8421,11.8233,11.8233,128000.0
2005-02-24 14:00:00,18.8,18.81,18.8,18.81,147000.0,11.8233,11.8296,11.8233,11.8296,147000.0
2005-02-24 14:10:00,18.81,18.88,18.81,18.86,128800.0,11.8296,11.8736,11.8296,11.861,128800.0
2005-02-24 14:20:00,18.86,18.94,18.86,18.93,180400.0,11.861,11.9113,11.861,11.905,180400.0
2005-02-24 14:30:00,18.93,18.98,18.9,18.91,208200.0,11.905,11.9365,11.8862,11.8925,208200.0
2005-02-24 14:40:00,18.9,18.95,18.9,18.94,98400.0,11.8862,11.9176,11.8862,11.9113,98400.0
2005-02-24 14:50:00,18.94,18.95,18.92,18.93,118800.0,11.9113,11.9176,11.8987,11.905,118800.0
2005-02-24 15:00:00,18.93,18.95,18.92,18.95,96200.0,11.905,11.9176,11.8987,11.9176,96200.0
2005-02-24 15:10:00,18.95,18.95,18.93,18.93,78200.0,11.9176,11.9176,11.905,11.905,78200.0
2005-02-24 15:20:00,18.93,18.98,18.93,18.97,217400.0,11.905,11.9365,11.905,11.9302,217400.0
2005-02-24 15:30:00,18.97,18.99,18.96,18.98,110400.0,11.9302,11.9428,11.9239,11.9365,110400.0
2005-02-24 15:40:00,18.98,18.99,18.96,18.96,164400.0,11.9365,11.9428,11.9239,11.9239,164400.0
2005-02-24 15:50:00,18.96,18.99,18.95,18.99,202000.0,11.9239,11.9428,11.9176,11.9428,202000.0
2005-02-25 09:30:00,18.94,19.0,18.93,18.98,111400.0,11.9113,11.9491,11.905,11.9365,111400.0
2005-02-25 09:40:00,18.98,19.06,18.98,19.0,165000.0,11.9365,11.9868,11.9365,11.9491,165000.0
2005-02-25 09:50:00,19.0,19.03,18.97,19.0,45200.0,11.9491,11.9679,11.9302,11.9491,45200.0
2005-02-25 10:00:00,18.99,19.04,18.95,19.0,46400.0,11.9428,11.9742,11.9176,11.9491,46400.0
2005-02-25 10:10:00,19.0,19.05,19.0,19.04,49200.0,11.9491,11.9805,11.9491,11.9742,49200.0
2005-02-25 10:20:00,19.04,19.08,19.03,19.06,56600.0,11.9742,11.9994,11.9679,11.9868,56600.0
2005-02-25 10:30:00,19.07,19.09,19.06,19.08,45000.0,11.9931,12.0057,11.9868,11.9994,45000.0
2005-02-25 10:40:00,19.08,19.1,19.08,19.1,58200.0,11.9994,12.0119,11.9994,12.0119,58200.0
2005-02-25 10:50:00,19.1,19.13,19.08,19.13,100200.0,12.0119,12.0308,11.9994,12.0308,100200.0
2005-02-25 11:00:00,19.13,19.16,19.12,19.16,123800.0,12.0308,12.0497,12.0245,12.0497,123800.0
2005-02-25 11:10:00,19.15,19.17,19.15,19.16,65400.0,12.0434,12.056,12.0434,12.0497,65400.0
2005-02-25 11:20:00,19.16,19.18,19.16,19.18,77200.0,12.0497,12.0623,12.0497,12.0623,77200.0
2005-02-25 11:30:00,19.17,19.21,19.17,19.2,94800.0,12.056,12.0811,12.056,12.0748,94800.0
2005-02-25 11:40:00,19.2,19.22,19.2,19.22,65600.0,12.0748,12.0874,12.0748,12.0874,65600.0
2005-02-25 11:50:00,19.22,19.29,19.22,19.29,143200.0,12.0874,12.1314,12.0874,12.1314,143200.0
2005-02-25 12:00:00,19.28,19.29,19.28,19.28,180400.0,12.1251,12.1314,12.1251,12.1251,180400.0
2005-02-25 12:10:00,19.27,19.28,19.27,19.28,88000.0,12.1189,12.1251,12.1189,12.1251,88000.0
2005-02-25 12:20:00,19.28,19.29,19.26,19.27,59600.0,12.1251,12.1314,12.1126,12.1189,59600.0
2005-02-25 12:30:00,19.27,19.28,19.26,19.27,81600.0,12.1189,12.1251,12.1126,12.1189,81600.0
2005-02-25 12:40:00,19.28,19.29,19.27,19.29,56200.0,12.1251,12.1314,12.1189,12.1314,56200.0
2005-02-25 12:50:00,19.28,19.32,19.28,19.32,78400.0,12.1251,12.1503,12.1251,12.1503,78400.0
2005-02-25 13:00:00,19.31,19.33,19.31,19.33,58800.0,12.144,12.1566,12.144,12.1566,58800.0
2005-02-25 13:10:00,19.33,19.34,19.3,19.3,103000.0,12.1566,12.1629,12.1377,12.1377,103000.0
2005-02-25 13:20:00,19.3,19.3,19.27,19.28,69400.0,12.1377,12.1377,12.1189,12.1251,69400.0
2005-02-25 13:30:00,19.27,19.28,19.27,19.28,63600.0,12.1189,12.1251,12.1189,12.1251,63600.0
2005-02-25 13:40:00,19.28,19.3,19.28,19.29,116000.0,12.1251,12.1377,12.1251,12.1314,116000.0
2005-02-25 13:50:00,19.28,19.3,19.28,19.28,58600.0,12.1251,12.1377,12.1251,12.1251,58600.0
2005-02-25 14:00:00,19.28,19.29,19.27,19.28,28400.0,12.1251,12.1314,12.1189,12.1251,28400.0
2005-02-25 14:10:00,19.28,19.36,19.28,19.36,85600.0,12.1251,12.1755,12.1251,12.1755,85600.0
2005-02-25 14:20:00,19.36,19.41,19.36,19.36,90000.0,12.1755,12.2069,12.1755,12.1755,90000.0
2005-02-25 14:30:00,19.36,19.39,19.35,19.38,64800.0,12.1755,12.1943,12.1692,12.188,64800.0
2005-02-25 14:40:00,19.39,19.39,19.34,19.35,86200.0,12.1943,12.1943,12.1629,12.1692,86200.0
2005-02-25 14:50:00,19.35,19.36,19.35,19.35,64000.0,12.1692,12.1755,12.1692,12.1692,64000.0
2005-02-25 15:00:00,19.35,19.36,19.33,19.33,71400.0,12.1692,12.1755,12.1566,12.1566,71400.0
2005-02-25 15:10:00,19.33,19.36,19.32,19.35,105600.0,12.1566,12.1755,12.1503,12.1692,105600.0
2005-02-25 15:20:00,19.35,19.39,19.35,19.39,134600.0,12.1692,12.1943,12.1692,12.1943,134600.0
2005-02-25 15:30:00,19.39,19.39,19.36,19.36,132600.0,12.1943,12.1943,12.1755,12.1755,132600.0
2005-02-25 15:40:00,19.36,19.39,19.35,19.39,136000.0,12.1755,12.1943,12.1692,12.1943,136000.0
2005-02-25 15:50:00,19.39,19.4,19.36,19.38,168400.0,12.1943,12.2006,12.1755,12.188,168400.0
2005-02-28 09:30:00,19.33,19.36,19.11,19.13,77000.0,12.1566,12.1755,12.0182,12.0308,77000.0
2005-02-28 09:40:00,19.15,19.22,19.09,19.22,79000.0,12.0434,12.0874,12.0057,12.0874,79000.0
2005-02-28 09:50:00,19.21,19.22,19.14,19.14,80000.0,12.0811,12.0874,12.0371,12.0371,80000.0
2005-02-28 10:00:00,19.13,19.15,19.11,19.12,58800.0,12.0308,12.0434,12.0182,12.0245,58800.0
2005-02-28 10:10:00,19.11,19.12,19.04,19.05,66200.0,12.0182,12.0245,11.9742,11.9805,66200.0
2005-02-28 10:20:00,19.05,19.08,19.04,19.04,66600.0,11.9805,11.9994,11.9742,11.9742,66600.0
2005-02-28 10:30:00,19.04,19.1,19.04,19.09,126800.0,11.9742,12.0119,11.9742,12.0057,126800.0
2005-02-28 10:40:00,19.1,19.15,19.09,19.1,135600.0,12.0119,12.0434,12.0057,12.0119,135600.0
2005-02-28 10:50:00,19.11,19.11,19.09,19.1,29000.0,12.0182,12.0182,12.0057,12.0119,29000.0
2005-02-28 11:00:00,19.1,19.13,19.1,19.13,159000.0,12.0119,12.0308,12.0119,12.0308,159000.0
2005-02-28 11:10:00,19.13,19.14,19.11,19.13,148600.0,12.0308,12.0371,12.0182,12.0308,148600.0
2005-02-28 11:20:00,19.13,19.16,19.13,19.15,108000.0,12.0308,12.0497,12.0308,12.0434,108000.0
2005-02-28 11:30:00,19.14,19.2,19.13,19.2,124600.0,12.0371,12.0748,12.0308,12.0748,124600.0
2005-02-28 11:40:00,19.2,19.21,19.18,19.2,117000.0,12.0748,12.0811,12.0623,12.0748,117000.0
2005-02-28 11:50:00,19.18,19.21,19.17,19.19,45600.0,12.0623,12.0811,12.056,12.0685,45600.0
2005-02-28 12:00:00,19.18,19.18,19.13,19.15,56200.0,12.0623,12.0623,12.0308,12.0434,56200.0
2005-02-28 12:10:00,19.16,19.16,19.11,19.11,94400.0,12.0497,12.0497,12.0182,12.0182,94400.0
2005-02-28 12:20:00,19.11,19.12,19.08,19.1,70600.0,12.0182,12.0245,11.9994,12.0119,70600.0
2005-02-28 12:30:00,19.1,19.15,19.1,19.13,95400.0,12.0119,12.0434,12.0119,12.0308,95400.0
2005-02-28 12:40:00,19.13,19.17,19.13,19.15,54600.0,12.0308,12.056,12.0308,12.0434,54600.0
2005-02-28 12:50:00,19.16,19.16,19.15,19.15,30400.0,12.0497,12.0497,12.0434,12.0434,30400.0
2005-02-28 13:00:00,19.15,19.17,19.14,19.17,38200.0,12.0434,12.056,12.0371,12.056,38200.0
2005-02-28 13:10:00,19.16,19.17,19.15,19.16,31800.0,12.0497,12.056,12.0434,12.0497,31800.0
2005-02-28 13:20:00,19.16,19.16,19.15,19.15,18400.0,12.0497,12.0497,12.0434,12.0434,18400.0
2005-02-28 13:30:00,19.16,19.16,19.11,19.12,42200.0,12.0497,12.0497,12.0182,12.0245,42200.0
2005-02-28 13:40:00,19.12,19.16,19.11,19.15,45000.0,12.0245,12.0497,12.0182,12.0434,45000.0
2005-02-28 13:50:00,19.15,19.16,19.14,19.14,27800.0,12.0434,12.0497,12.0371,12.0371,27800.0
2005-02-28 14:00:00,19.14,19.14,19.13,19.14,98200.0,12.0371,12.0371,12.0308,12.0371,98200.0
2005-02-28 14:10:00,19.15,19.15,19.13,19.15,43200.0,12.0434,12.0434,12.0308,12.0434,43200.0
2005-02-28 14:20:00,19.15,19.16,19.13,19.13,43200.0,12.0434,12.0497,12.0308,12.0308,43200.0
2005-02-28 14:30:00,19.13,19.14,19.13,19.13,29400.0,12.0308,12.0371,12.0308,12.0308,29400.0
2005-02-28 14:40:00,19.13,19.17,19.13,19.15,49200.0,12.0308,12.056,12.0308,12.0434,49200.0
2005-02-28 14:50:00,19.14,19.16,19.13,19.15,66200.0,12.0371,12.0497,12.0308,12.0434,66200.0
2005-02-28 15:00:00,19.15,19.24,19.15,19.23,149800.0,12.0434,12.1,12.0434,12.0937,149800.0
2005-02-28 15:10:00,19.23,19.25,19.21,19.25,138000.0,12.0937,12.1063,12.0811,12.1063,138000.0
2005-02-28 15:20:00,19.25,19.27,19.24,19.27,125600.0,12.1063,12.1189,12.1,12.1189,125600.0
2005-02-28 15:30:00,19.27,19.3,19.23,19.23,170400.0,12.1189,12.1377,12.0937,12.0937,170400.0
2005-02-28 15:40:00,19.23,19.24,19.18,19.19,102200.0,12.0937,12.1,12.0623,12.0685,102200.0
2005-02-28 15:50:00,19.19,19.2,19.16,19.2,315200.0,12.0685,12.0748,12.0497,12.0748,315200.0
2005-03-01 09:30:00,19.25,19.25,19.16,19.22,133200.0,12.1063,12.1063,12.0497,12.0874,133200.0
2005-03-01 09:40:00,19.22,19.27,19.16,19.16,93200.0,12.0874,12.1189,12.0497,12.0497,93200.0
2005-03-01 09:50:00,19.18,19.27,19.16,19.27,86200.0,12.0623,12.1189,12.0497,12.1189,86200.0
2005-03-01 10:00:00,19.26,19.35,19.21,19.3,79600.0,12.1126,12.1692,12.0811,12.1377,79600.0
2005-03-01 10:10:00,19.3,19.3,19.27,19.27,76200.0,12.1377,12.1377,12.1189,12.1189,76200.0
2005-03-01 10:20:00,19.27,19.29,19.23,19.24,675200.0,12.1189,12.1314,12.0937,12.1,675200.0
2005-03-01 10:30:00,19.24,19.3,19.24,19.29,55400.0,12.1,12.1377,12.1,12.1314,55400.0
2005-03-01 10:40:00,19.29,19.29,19.25,19.26,65000.0,12.1314,12.1314,12.1063,12.1126,65000.0
2005-03-01 10:50:00,19.26,19.27,19.25,19.27,45200.0,12.1126,12.1189,12.1063,12.1189,45200.0
2005-03-01 11:00:00,19.27,19.27,19.24,19.25,52800.0,12.1189,12.1189,12.1,12.1063,52800.0
2005-03-01 11:10:00,19.25,19.25,19.23,19.25,76400.0,12.1063,12.1063,12.0937,12.1063,76400.0
2005-03-01 11:20:00,19.25,19.25,19.15,19.15,129000.0,12.1063,12.1063,12.0434,12.0434,129000.0
2005-03-01 11:30:00,19.16,19.21,19.16,19.2,49600.0,12.0497,12.0811,12.0497,12.0748,49600.0
2005-03-01 11:40:00,19.2,19.23,19.18,19.23,28000.0,12.0748,12.0937,12.0623,12.0937,28000.0
2005-03-01 11:50:00,19.23,19.25,19.18,19.23,81000.0,12.0937,12.1063,12.0623,12.0937,81000.0
2005-03-01 12:00:00,19.22,19.23,19.2,19.21,41200.0,12.0874,12.0937,12.0748,12.0811,41200.0
2005-03-01 12:10:00,19.21,19.22,19.2,19.21,37600.0,12.0811,12.0874,12.0748,12.0811,37600.0
2005-03-01 12:20:00,19.21,19.22,19.21,19.21,25000.0,12.0811,12.0874,12.0811,12.0811,25000.0
2005-03-01 12:30:00,19.21,19.21,19.11,19.12,76800.0,12.0811,12.0811,12.0182,12.0245,76800.0
2005-03-01 12:40:00,19.12,19.17,19.11,19.17,34200.0,12.0245,12.056,12.0182,12.056,34200.0
2005-03-01 12:50:00,19.18,19.19,19.14,19.17,34800.0,12.0623,12.0685,12.0371,12.056,34800.0
2005-03-01 13:00:00,19.17,19.2,19.17,19.18,27200.0,12.056,12.0748,12.056,12.0623,27200.0
2005-03-01 13:10:00,19.17,19.18,19.15,19.15,68600.0,12.056,12.0623,12.0434,12.0434,68600.0
2005-03-01 13:20:00,19.15,19.16,19.13,19.16,53800.0,12.0434,12.0497,12.0308,12.0497,53800.0
2005-03-01 13:30:00,19.16,19.17,19.15,19.15,63800.0,12.0497,12.056,12.0434,12.0434,63800.0
2005-03-01 13:40:00,19.14,19.17,19.13,19.14,34600.0,12.0371,12.056,12.0308,12.0371,34600.0
2005-03-01 13:50:00,19.14,19.18,19.13,19.16,26800.0,12.0371,12.0623,12.0308,12.0497,26800.0
2005-03-01 14:00:00,19.17,19.2,19.17,19.18,42400.0,12.056,12.0748,12.056,12.0623,42400.0
2005-03-01 14:10:00,19.18,19.18,19.16,19.17,38400.0,12.0623,12.0623,12.0497,12.056,38400.0
2005-03-01 14:20:00,19.17,19.19,19.13,19.13,53000.0,12.056,12.0685,12.0308,12.0308,53000.0
2005-03-01 14:30:00,19.13,19.16,19.13,19.16,48200.0,12.0308,12.0497,12.0308,12.0497,48200.0
2005-03-01 14:40:00,19.16,19.18,19.14,19.14,66600.0,12.0497,12.0623,12.0371,12.0371,66600.0
2005-03-01 14:50:00,19.15,19.15,19.12,19.15,54800.0,12.0434,12.0434,12.0245,12.0434,54800.0
2005-03-01 15:00:00,19.15,19.19,19.15,19.19,74400.0,12.0434,12.0685,12.0434,12.0685,74400.0
2005-03-01 15:10:00,19.19,19.21,19.17,19.17,93000.0,12.0685,12.0811,12.056,12.056,93000.0
2005-03-01 15:20:00,19.17,19.18,19.11,19.12,58200.0,12.056,12.0623,12.0182,12.0245,58200.0
2005-03-01 15:30:00,19.13,19.14,19.1,19.11,200800.0,12.0308,12.0371,12.0119,12.0182,200800.0
2005-03-01 15:40:00,19.11,19.11,19.06,19.06,97800.0,12.0182,12.0182,11.9868,11.9868,97800.0
2005-03-01 15:50:00,19.06,19.07,19.05,19.05,247000.0,11.9868,11.9931,11.9805,11.9805,247000.0
2005-03-02 09:30:00,19.04,19.12,18.97,19.06,108400.0,11.9742,12.0245,11.9302,11.9868,108400.0
2005-03-02 09:40:00,19.06,19.11,19.03,19.03,66400.0,11.9868,12.0182,11.9679,11.9679,66400.0
2005-03-02 09:50:00,19.03,19.04,19.0,19.0,214000.0,11.9679,11.9742,11.9491,11.9491,214000.0
2005-03-02 10:00:00,19.0,19.06,19.0,19.06,241000.0,11.9491,11.9868,11.9491,11.9868,241000.0
2005-03-02 10:10:00,19.07,19.1,19.04,19.1,105400.0,11.9931,12.0119,11.9742,12.0119,105400.0
2005-03-02 10:20:00,19.1,19.14,19.05,19.05,197800.0,12.0119,12.0371,11.9805,11.9805,197800.0
2005-03-02 10:30:00,19.05,19.09,19.02,19.04,160200.0,11.9805,12.0057,11.9616,11.9742,160200.0
2005-03-02 10:40:00,19.04,19.06,19.03,19.05,129800.0,11.9742,11.9868,11.9679,11.9805,129800.0
2005-03-02 10:50:00,19.04,19.06,19.02,19.04,91200.0,11.9742,11.9868,11.9616,11.9742,91200.0
2005-03-02 11:00:00,19.04,19.11,19.02,19.08,110800.0,11.9742,12.0182,11.9616,11.9994,110800.0
2005-03-02 11:10:00,19.08,19.21,19.08,19.17,124200.0,11.9994,12.0811,11.9994,12.056,124200.0
2005-03-02 11:20:00,19.18,19.18,19.11,19.11,102600.0,12.0623,12.0623,12.0182,12.0182,102600.0
2005-03-02 11:30:00,19.11,19.15,19.11,19.15,71600.0,12.0182,12.0434,12.0182,12.0434,71600.0
2005-03-02 11:40:00,19.15,19.16,19.12,19.12,65200.0,12.0434,12.0497,12.0245,12.0245,65200.0
2005-03-02 11:50:00,19.12,19.15,19.09,19.1,99400.0,12.0245,12.0434,12.0057,12.0119,99400.0
2005-03-02 12:00:00,19.1,19.11,19.08,19.1,35200.0,12.0119,12.0182,11.9994,12.0119,35200.0
2005-03-02 12:10:00,19.1,19.14,19.1,19.14,60800.0,12.0119,12.0371,12.0119,12.0371,60800.0
2005-03-02 12:20:00,19.13,19.14,19.1,19.11,42800.0,12.0308,12.0371,12.0119,12.0182,42800.0
2005-03-02 12:30:00,19.11,19.12,19.11,19.11,40000.0,12.0182,12.0245,12.0182,12.0182,40000.0
2005-03-02 12:40:00,19.11,19.12,19.09,19.1,49800.0,12.0182,12.0245,12.0057,12.0119,49800.0
2005-03-02 12:50:00,19.1,19.1,19.08,19.08,71800.0,12.0119,12.0119,11.9994,11.9994,71800.0
2005-03-02 13:00:00,19.07,19.08,19.02,19.04,145800.0,11.9931,11.9994,11.9616,11.9742,145800.0
2005-03-02 13:10:00,19.03,19.04,19.0,19.03,115600.0,11.9679,11.9742,11.9491,11.9679,115600.0
2005-03-02 13:20:00,19.03,19.07,19.03,19.06,69200.0,11.9679,11.9931,11.9679,11.9868,69200.0
2005-03-02 13:30:00,19.05,19.08,19.05,19.07,60800.0,11.9805,11.9994,11.9805,11.9931,60800.0
2005-03-02 13:40:00,19.08,19.09,19.06,19.06,43400.0,11.9994,12.0057,11.9868,11.9868,43400.0
2005-03-02 13:50:00,19.05,19.07,19.02,19.05,89000.0,11.9805,11.9931,11.9616,11.9805,89000.0
2005-03-02 14:00:00,19.04,19.06,19.03,19.04,68000.0,11.9742,11.9868,11.9679,11.9742,68000.0
2005-03-02 14:10:00,19.03,19.07,19.03,19.06,62800.0,11.9679,11.9931,11.9679,11.9868,62800.0
2005-03-02 14:20:00,19.05,19.06,19.03,19.03,163400.0,11.9805,11.9868,11.9679,11.9679,163400.0
2005-03-02 14:30:00,19.02,19.03,19.0,19.03,189000.0,11.9616,11.9679,11.9491,11.9679,189000.0
2005-03-02 14:40:00,19.02,19.03,19.01,19.02,148600.0,11.9616,11.9679,11.9553,11.9616,148600.0
2005-03-02 14:50:00,19.02,19.04,19.0,19.03,63400.0,11.9616,11.9742,11.9491,11.9679,63400.0
2005-03-02 15:00:00,19.02,19.05,19.01,19.04,154400.0,11.9616,11.9805,11.9553,11.9742,154400.0
2005-03-02 15:10:00,19.04,19.05,19.01,19.01,110800.0,11.9742,11.9805,11.9553,11.9553,110800.0
2005-03-02 15:20:00,19.01,19.05,19.01,19.05,45000.0,11.9553,11.9805,11.9553,11.9805,45000.0
2005-03-02 15:30:00,19.04,19.05,19.02,19.02,75400.0,11.9742,11.9805,11.9616,11.9616,75400.0
2005-03-02 15:40:00,19.02,19.04,19.0,19.03,75600.0,11.9616,11.9742,11.9491,11.9679,75600.0
2005-03-02 15:50:00,19.02,19.03,19.0,19.0,267200.0,11.9616,11.9679,11.9491,11.9491,267200.0
2005-03-03 09:30:00,19.08,19.1,19.0,19.05,125000.0,11.9994,12.0119,11.9491,11.9805,125000.0
2005-03-03 09:40:00,19.04,19.1,19.04,19.06,97200.0,11.9742,12.0119,11.9742,11.9868,97200.0
2005-03-03 09:50:00,19.08,19.13,19.06,19.06,53000.0,11.9994,12.0308,11.9868,11.9868,53000.0
2005-03-03 10:00:00,19.06,19.15,19.05,19.13,80800.0,11.9868,12.0434,11.9805,12.0308,80800.0
2005-03-03 10:10:00,19.13,19.16,19.12,19.14,78800.0,12.0308,12.0497,12.0245,12.0371,78800.0
2005-03-03 10:20:00,19.13,19.15,19.11,19.11,59600.0,12.0308,12.0434,12.0182,12.0182,59600.0
2005-03-03 10:30:00,19.11,19.15,19.11,19.14,60200.0,12.0182,12.0434,12.0182,12.0371,60200.0
2005-03-03 10:40:00,19.14,19.2,19.13,19.19,71200.0,12.0371,12.0748,12.0308,12.0685,71200.0
2005-03-03 10:50:00,19.2,19.24,19.18,19.24,92200.0,12.0748,12.1,12.0623,12.1,92200.0
2005-03-03 11:00:00,19.24,19.24,19.18,19.18,78800.0,12.1,12.1,12.0623,12.0623,78800.0
2005-03-03 11:10:00,19.18,19.2,19.18,19.2,59600.0,12.0623,12.0748,12.0623,12.0748,59600.0
2005-03-03 11:20:00,19.2,19.2,19.17,19.18,71200.0,12.0748,12.0748,12.056,12.0623,71200.0
2005-03-03 11:30:00,19.18,19.27,19.16,19.26,152000.0,12.0623,12.1189,12.0497,12.1126,152000.0
2005-03-03 11:40:00,19.27,19.28,19.19,19.19,53800.0,12.1189,12.1251,12.0685,12.0685,53800.0
2005-03-03 11:50:00,19.19,19.24,19.17,19.18,122600.0,12.0685,12.1,12.056,12.0623,122600.0
2005-03-03 12:00:00,19.18,19.24,19.18,19.23,80400.0,12.0623,12.1,12.0623,12.0937,80400.0
2005-03-03 12:10:00,19.23,19.26,19.23,19.25,104400.0,12.0937,12.1126,12.0937,12.1063,104400.0
2005-03-03 12:20:00,19.24,19.26,19.23,19.25,81200.0,12.1,12.1126,12.0937,12.1063,81200.0
2005-03-03 12:30:00,19.25,19.29,19.23,19.28,81400.0,12.1063,12.1314,12.0937,12.1251,81400.0
2005-03-03 12:40:00,19.27,19.36,19.27,19.35,114400.0,12.1189,12.1755,12.1189,12.1692,114400.0
2005-03-03 12:50:00,19.36,19.43,19.35,19.43,81600.0,12.1755,12.2195,12.1692,12.2195,81600.0
2005-03-03 13:00:00,19.43,19.5,19.43,19.5,177600.0,12.2195,12.2635,12.2195,12.2635,177600.0
2005-03-03 13:10:00,19.5,19.52,19.45,19.45,162800.0,12.2635,12.2761,12.2321,12.2321,162800.0
2005-03-03 13:20:00,19.44,19.46,19.4,19.41,105000.0,12.2258,12.2383,12.2006,12.2069,105000.0
2005-03-03 13:30:00,19.41,19.42,19.4,19.42,66600.0,12.2069,12.2132,12.2006,12.2132,66600.0
2005-03-03 13:40:00,19.42,19.45,19.41,19.43,95000.0,12.2132,12.2321,12.2069,12.2195,95000.0
2005-03-03 13:50:00,19.43,19.48,19.42,19.47,72600.0,12.2195,12.2509,12.2132,12.2446,72600.0
2005-03-03 14:00:00,19.47,19.5,19.47,19.5,104600.0,12.2446,12.2635,12.2446,12.2635,104600.0
2005-03-03 14:10:00,19.5,19.52,19.5,19.5,104400.0,12.2635,12.2761,12.2635,12.2635,104400.0
2005-03-03 14:20:00,19.5,19.54,19.5,19.53,122000.0,12.2635,12.2887,12.2635,12.2824,122000.0
2005-03-03 14:30:00,19.53,19.59,19.53,19.54,171600.0,12.2824,12.3201,12.2824,12.2887,171600.0
2005-03-03 14:40:00,19.54,19.54,19.5,19.5,157400.0,12.2887,12.2887,12.2635,12.2635,157400.0
2005-03-03 14:50:00,19.5,19.52,19.49,19.49,95200.0,12.2635,12.2761,12.2572,12.2572,95200.0
2005-03-03 15:00:00,19.49,19.49,19.46,19.48,98800.0,12.2572,12.2572,12.2383,12.2509,98800.0
2005-03-03 15:10:00,19.48,19.53,19.48,19.48,110000.0,12.2509,12.2824,12.2509,12.2509,110000.0
2005-03-03 15:20:00,19.48,19.48,19.46,19.47,78400.0,12.2509,12.2509,12.2383,12.2446,78400.0
2005-03-03 15:30:00,19.46,19.5,19.46,19.5,152400.0,12.2383,12.2635,12.2383,12.2635,152400.0
2005-03-03 15:40:00,19.5,19.52,19.5,19.51,219000.0,12.2635,12.2761,12.2635,12.2698,219000.0
2005-03-03 15:50:00,19.5,19.51,19.48,19.49,302000.0,12.2635,12.2698,12.2509,12.2572,302000.0
2005-03-04 09:30:00,19.53,19.6,19.45,19.5,185200.0,12.2824,12.3264,12.2321,12.2635,185200.0
2005-03-04 09:40:00,19.52,19.55,19.5,19.54,62800.0,12.2761,12.2949,12.2635,12.2887,62800.0
2005-03-04 09:50:00,19.53,19.61,19.53,19.61,100200.0,12.2824,12.3327,12.2824,12.3327,100200.0
2005-03-04 10:00:00,19.6,19.67,19.59,19.61,84200.0,12.3264,12.3704,12.3201,12.3327,84200.0
2005-03-04 10:10:00,19.61,19.64,19.57,19.61,102600.0,12.3327,12.3515,12.3075,12.3327,102600.0
2005-03-04 10:20:00,19.61,19.67,19.6,19.64,114200.0,12.3327,12.3704,12.3264,12.3515,114200.0
2005-03-04 10:30:00,19.64,19.66,19.6,19.61,46600.0,12.3515,12.3641,12.3264,12.3327,46600.0
2005-03-04 10:40:00,19.61,19.62,19.59,19.61,35400.0,12.3327,12.339,12.3201,12.3327,35400.0
2005-03-04 10:50:00,19.61,19.61,19.56,19.58,45200.0,12.3327,12.3327,12.3012,12.3138,45200.0
2005-03-04 11:00:00,19.57,19.59,19.56,19.56,70600.0,12.3075,12.3201,12.3012,12.3012,70600.0
2005-03-04 11:10:00,19.56,19.56,19.55,19.55,54200.0,12.3012,12.3012,12.2949,12.2949,54200.0
2005-03-04 11:20:00,19.56,19.61,19.55,19.61,63600.0,12.3012,12.3327,12.2949,12.3327,63600.0
2005-03-04 11:30:00,19.61,19.63,19.59,19.6,46200.0,12.3327,12.3453,12.3201,12.3264,46200.0
2005-03-04 11:40:00,19.6,19.61,19.59,19.61,34000.0,12.3264,12.3327,12.3201,12.3327,34000.0
2005-03-04 11:50:00,19.61,19.62,19.6,19.61,33000.0,12.3327,12.339,12.3264,12.3327,33000.0
2005-03-04 12:00:00,19.6,19.63,19.6,19.61,74800.0,12.3264,12.3453,12.3264,12.3327,74800.0
2005-03-04 12:10:00,19.61,19.63,19.61,19.61,136400.0,12.3327,12.3453,12.3327,12.3327,136400.0
2005-03-04 12:20:00,19.61,19.63,19.6,19.61,38400.0,12.3327,12.3453,12.3264,12.3327,38400.0
2005-03-04 12:30:00,19.61,19.61,19.6,19.61,47000.0,12.3327,12.3327,12.3264,12.3327,47000.0
2005-03-04 12:40:00,19.61,19.61,19.6,19.6,27600.0,12.3327,12.3327,12.3264,12.3264,27600.0
2005-03-04 12:50:00,19.6,19.64,19.6,19.64,58400.0,12.3264,12.3515,12.3264,12.3515,58400.0
2005-03-04 13:00:00,19.63,19.64,19.61,19.61,108200.0,12.3453,12.3515,12.3327,12.3327,108200.0
2005-03-04 13:10:00,19.62,19.62,19.6,19.6,43200.0,12.339,12.339,12.3264,12.3264,43200.0
2005-03-04 13:20:00,19.6,19.6,19.59,19.59,53400.0,12.3264,12.3264,12.3201,12.3201,53400.0
2005-03-04 13:30:00,19.59,19.6,19.59,19.6,48200.0,12.3201,12.3264,12.3201,12.3264,48200.0
2005-03-04 13:40:00,19.6,19.61,19.59,19.61,63600.0,12.3264,12.3327,12.3201,12.3327,63600.0
2005-03-04 13:50:00,19.61,19.63,19.61,19.63,70000.0,12.3327,12.3453,12.3327,12.3453,70000.0
2005-03-04 14:00:00,19.63,19.65,19.63,19.64,108200.0,12.3453,12.3578,12.3453,12.3515,108200.0
2005-03-04 14:10:00,19.64,19.64,19.6,19.6,87400.0,12.3515,12.3515,12.3264,12.3264,87400.0
2005-03-04 14:20:00,19.6,19.61,19.59,19.61,55400.0,12.3264,12.3327,12.3201,12.3327,55400.0
2005-03-04 14:30:00,19.61,19.61,19.58,19.58,34600.0,12.3327,12.3327,12.3138,12.3138,34600.0
2005-03-04 14:40:00,19.59,19.6,19.58,19.6,24800.0,12.3201,12.3264,12.3138,12.3264,24800.0
2005-03-04 14:50:00,19.6,19.61,19.6,19.61,41800.0,12.3264,12.3327,12.3264,12.3327,41800.0
2005-03-04 15:00:00,19.61,19.63,19.61,19.63,75400.0,12.3327,12.3453,12.3327,12.3453,75400.0
2005-03-04 15:10:00,19.63,19.65,19.61,19.64,66400.0,12.3453,12.3578,12.3327,12.3515,66400.0
2005-03-04 15:20:00,19.64,19.65,19.61,19.63,60000.0,12.3515,12.3578,12.3327,12.3453,60000.0
2005-03-04 15:30:00,19.63,19.64,19.61,19.62,72200.0,12.3453,12.3515,12.3327,12.339,72200.0
2005-03-04 15:40:00,19.61,19.62,19.59,19.61,87400.0,12.3327,12.339,12.3201,12.3327,87400.0
2005-03-04 15:50:00,19.62,19.62,19.6,19.6,115200.0,12.339,12.339,12.3264,12.3264,115200.0
2005-03-07 09:30:00,19.66,19.68,19.6,19.64,77600.0,12.3641,12.3767,12.3264,12.3515,77600.0
2005-03-07 09:40:00,19.64,19.7,19.63,19.64,42600.0,12.3515,12.3893,12.3453,12.3515,42600.0
2005-03-07 09:50:00,19.64,19.66,19.56,19.59,139200.0,12.3515,12.3641,12.3012,12.3201,139200.0
2005-03-07 10:00:00,19.6,19.66,19.57,19.57,100200.0,12.3264,12.3641,12.3075,12.3075,100200.0
2005-03-07 10:10:00,19.58,19.68,19.58,19.65,90000.0,12.3138,12.3767,12.3138,12.3578,90000.0
2005-03-07 10:20:00,19.65,19.68,19.63,19.66,233000.0,12.3578,12.3767,12.3453,12.3641,233000.0
2005-03-07 10:30:00,19.66,19.69,19.66,19.69,178000.0,12.3641,12.383,12.3641,12.383,178000.0
2005-03-07 10:40:00,19.69,19.77,19.69,19.73,128000.0,12.383,12.4333,12.383,12.4081,128000.0
2005-03-07 10:50:00,19.73,19.75,19.68,19.74,94600.0,12.4081,12.4207,12.3767,12.4144,94600.0
2005-03-07 11:00:00,19.73,19.76,19.72,19.73,170000.0,12.4081,12.427,12.4019,12.4081,170000.0
2005-03-07 11:10:00,19.72,19.76,19.72,19.75,130800.0,12.4019,12.427,12.4019,12.4207,130800.0
2005-03-07 11:20:00,19.75,19.75,19.73,19.75,66000.0,12.4207,12.4207,12.4081,12.4207,66000.0
2005-03-07 11:30:00,19.75,19.84,19.74,19.82,121800.0,12.4207,12.4773,12.4144,12.4647,121800.0
2005-03-07 11:40:00,19.82,19.84,19.79,19.81,78800.0,12.4647,12.4773,12.4459,12.4585,78800.0
2005-03-07 11:50:00,19.82,19.85,19.8,19.85,72400.0,12.4647,12.4836,12.4522,12.4836,72400.0
2005-03-07 12:00:00,19.85,19.86,19.84,19.85,78800.0,12.4836,12.4899,12.4773,12.4836,78800.0
2005-03-07 12:10:00,19.85,19.86,19.75,19.78,237600.0,12.4836,12.4899,12.4207,12.4396,237600.0
2005-03-07 12:20:00,19.78,19.79,19.75,19.77,92800.0,12.4396,12.4459,12.4207,12.4333,92800.0
2005-03-07 12:30:00,19.77,19.79,19.75,19.78,59600.0,12.4333,12.4459,12.4207,12.4396,59600.0
2005-03-07 12:40:00,19.77,19.8,19.77,19.8,54800.0,12.4333,12.4522,12.4333,12.4522,54800.0
2005-03-07 12:50:00,19.79,19.82,19.78,19.79,54000.0,12.4459,12.4647,12.4396,12.4459,54000.0
2005-03-07 13:00:00,19.78,19.79,19.76,19.77,50200.0,12.4396,12.4459,12.427,12.4333,50200.0
2005-03-07 13:10:00,19.77,19.78,19.73,19.74,54000.0,12.4333,12.4396,12.4081,12.4144,54000.0
2005-03-07 13:20:00,19.73,19.74,19.72,19.74,35000.0,12.4081,12.4144,12.4019,12.4144,35000.0
2005-03-07 13:30:00,19.73,19.74,19.72,19.74,59800.0,12.4081,12.4144,12.4019,12.4144,59800.0
2005-03-07 13:40:00,19.74,19.74,19.71,19.72,33400.0,12.4144,12.4144,12.3956,12.4019,33400.0
2005-03-07 13:50:00,19.73,19.75,19.73,19.74,49600.0,12.4081,12.4207,12.4081,12.4144,49600.0
2005-03-07 14:00:00,19.74,19.76,19.73,19.74,36200.0,12.4144,12.427,12.4081,12.4144,36200.0
2005-03-07 14:10:00,19.74,19.75,19.73,19.73,57400.0,12.4144,12.4207,12.4081,12.4081,57400.0
2005-03-07 14:20:00,19.73,19.74,19.68,19.7,55600.0,12.4081,12.4144,12.3767,12.3893,55600.0
2005-03-07 14:30:00,19.7,19.75,19.69,19.74,39600.0,12.3893,12.4207,12.383,12.4144,39600.0
2005-03-07 14:40:00,19.74,19.75,19.73,19.74,34400.0,12.4144,12.4207,12.4081,12.4144,34400.0
2005-03-07 14:50:00,19.74,19.75,19.72,19.75,58600.0,12.4144,12.4207,12.4019,12.4207,58600.0
2005-03-07 15:00:00,19.75,19.77,19.73,19.74,58400.0,12.4207,12.4333,12.4081,12.4144,58400.0
2005-03-07 15:10:00,19.74,19.76,19.74,19.75,58000.0,12.4144,12.427,12.4144,12.4207,58000.0
2005-03-07 15:20:00,19.75,19.78,19.74,19.75,44800.0,12.4207,12.4396,12.4144,12.4207,44800.0
2005-03-07 15:30:00,19.75,19.75,19.7,19.71,81200.0,12.4207,12.4207,12.3893,12.3956,81200.0
2005-03-07 15:40:00,19.71,19.74,19.71,19.73,86800.0,12.3956,12.4144,12.3956,12.4081,86800.0
2005-03-07 15:50:00,19.73,19.73,19.68,19.68,101400.0,12.4081,12.4081,12.3767,12.3767,101400.0
2005-03-08 09:30:00,19.61,19.73,19.61,19.68,99000.0,12.3327,12.4081,12.3327,12.3767,99000.0
2005-03-08 09:40:00,19.71,19.76,19.61,19.65,144600.0,12.3956,12.427,12.3327,12.3578,144600.0
2005-03-08 09:50:00,19.65,19.75,19.65,19.67,88200.0,12.3578,12.4207,12.3578,12.3704,88200.0
2005-03-08 10:00:00,19.67,19.69,19.58,19.58,69400.0,12.3704,12.383,12.3138,12.3138,69400.0
2005-03-08 10:10:00,19.58,19.67,19.56,19.67,97400.0,12.3138,12.3704,12.3012,12.3704,97400.0
2005-03-08 10:20:00,19.67,19.69,19.65,19.66,41000.0,12.3704,12.383,12.3578,12.3641,41000.0
2005-03-08 10:30:00,19.68,19.7,19.65,19.67,45400.0,12.3767,12.3893,12.3578,12.3704,45400.0
2005-03-08 10:40:00,19.67,19.75,19.67,19.75,46600.0,12.3704,12.4207,12.3704,12.4207,46600.0
2005-03-08 10:50:00,19.75,19.76,19.71,19.75,60000.0,12.4207,12.427,12.3956,12.4207,60000.0
2005-03-08 11:00:00,19.75,19.76,19.71,19.75,105800.0,12.4207,12.427,12.3956,12.4207,105800.0
2005-03-08 11:10:00,19.75,19.86,19.75,19.86,87400.0,12.4207,12.4899,12.4207,12.4899,87400.0
2005-03-08 11:20:00,19.85,19.86,19.82,19.83,63000.0,12.4836,12.4899,12.4647,12.471,63000.0
2005-03-08 11:30:00,19.83,19.83,19.79,19.8,76400.0,12.471,12.471,12.4459,12.4522,76400.0
2005-03-08 11:40:00,19.81,19.88,19.81,19.88,77000.0,12.4585,12.5025,12.4585,12.5025,77000.0
2005-03-08 11:50:00,19.87,19.9,19.85,19.85,141600.0,12.4962,12.5151,12.4836,12.4836,141600.0
2005-03-08 12:00:00,19.85,19.86,19.8,19.82,106200.0,12.4836,12.4899,12.4522,12.4647,106200.0
2005-03-08 12:10:00,19.83,19.83,19.8,19.81,67800.0,12.471,12.471,12.4522,12.4585,67800.0
2005-03-08 12:20:00,19.81,19.81,19.79,19.8,55600.0,12.4585,12.4585,12.4459,12.4522,55600.0
2005-03-08 12:30:00,19.79,19.81,19.78,19.81,103000.0,12.4459,12.4585,12.4396,12.4585,103000.0
2005-03-08 12:40:00,19.81,19.81,19.8,19.8,55200.0,12.4585,12.4585,12.4522,12.4522,55200.0
2005-03-08 12:50:00,19.81,19.81,19.78,19.79,34400.0,12.4585,12.4585,12.4396,12.4459,34400.0
2005-03-08 13:00:00,19.8,19.8,19.78,19.8,51600.0,12.4522,12.4522,12.4396,12.4522,51600.0
2005-03-08 13:10:00,19.8,19.8,19.78,19.8,81800.0,12.4522,12.4522,12.4396,12.4522,81800.0
2005-03-08 13:20:00,19.8,19.8,19.78,19.8,35600.0,12.4522,12.4522,12.4396,12.4522,35600.0
2005-03-08 13:30:00,19.8,19.8,19.78,19.8,58400.0,12.4522,12.4522,12.4396,12.4522,58400.0
2005-03-08 13:40:00,19.79,19.8,19.76,19.77,70400.0,12.4459,12.4522,12.427,12.4333,70400.0
2005-03-08 13:50:00,19.77,19.8,19.74,19.78,80400.0,12.4333,12.4522,12.4144,12.4396,80400.0
2005-03-08 14:00:00,19.78,19.8,19.77,19.8,52200.0,12.4396,12.4522,12.4333,12.4522,52200.0
2005-03-08 14:10:00,19.8,19.81,19.76,19.77,75000.0,12.4522,12.4585,12.427,12.4333,75000.0
2005-03-08 14:20:00,19.77,19.8,19.77,19.77,99400.0,12.4333,12.4522,12.4333,12.4333,99400.0
2005-03-08 14:30:00,19.77,19.78,19.77,19.78,61000.0,12.4333,12.4396,12.4333,12.4396,61000.0
2005-03-08 14:40:00,19.78,19.79,19.77,19.78,80800.0,12.4396,12.4459,12.4333,12.4396,80800.0
2005-03-08 14:50:00,19.77,19.77,19.75,19.77,68000.0,12.4333,12.4333,12.4207,12.4333,68000.0
2005-03-08 15:00:00,19.76,19.76,19.73,19.74,97000.0,12.427,12.427,12.4081,12.4144,97000.0
2005-03-08 15:10:00,19.74,19.75,19.73,19.75,85600.0,12.4144,12.4207,12.4081,12.4207,85600.0
2005-03-08 15:20:00,19.75,19.75,19.74,19.74,93600.0,12.4207,12.4207,12.4144,12.4144,93600.0
2005-03-08 15:30:00,19.74,19.75,19.66,19.66,139000.0,12.4144,12.4207,12.3641,12.3641,139000.0
2005-03-08 15:40:00,19.67,19.69,19.66,19.68,114200.0,12.3704,12.383,12.3641,12.3767,114200.0
2005-03-08 15:50:00,19.7,19.72,19.69,19.71,200600.0,12.3893,12.4019,12.383,12.3956,200600.0
2005-03-09 09:30:00,19.61,19.67,19.61,19.63,64800.0,12.3327,12.3704,12.3327,12.3453,64800.0
2005-03-09 09:40:00,19.63,19.67,19.6,19.61,37000.0,12.3453,12.3704,12.3264,12.3327,37000.0
2005-03-09 09:50:00,19.61,19.63,19.44,19.47,110400.0,12.3327,12.3453,12.2258,12.2446,110400.0
2005-03-09 10:00:00,19.47,19.52,19.46,19.48,44200.0,12.2446,12.2761,12.2383,12.2509,44200.0
2005-03-09 10:10:00,19.48,19.52,19.48,19.51,35600.0,12.2509,12.2761,12.2509,12.2698,35600.0
2005-03-09 10:20:00,19.51,19.57,19.5,19.57,51800.0,12.2698,12.3075,12.2635,12.3075,51800.0
2005-03-09 10:30:00,19.58,19.65,19.56,19.59,47800.0,12.3138,12.3578,12.3012,12.3201,47800.0
2005-03-09 10:40:00,19.59,19.68,19.57,19.67,61000.0,12.3201,12.3767,12.3075,12.3704,61000.0
2005-03-09 10:50:00,19.67,19.67,19.64,19.66,37600.0,12.3704,12.3704,12.3515,12.3641,37600.0
2005-03-09 11:00:00,19.66,19.66,19.6,19.6,69600.0,12.3641,12.3641,12.3264,12.3264,69600.0
2005-03-09 11:10:00,19.61,19.62,19.57,19.58,54200.0,12.3327,12.339,12.3075,12.3138,54200.0
2005-03-09 11:20:00,19.59,19.6,19.57,19.57,63800.0,12.3201,12.3264,12.3075,12.3075,63800.0
2005-03-09 11:30:00,19.58,19.61,19.57,19.6,48600.0,12.3138,12.3327,12.3075,12.3264,48600.0
2005-03-09 11:40:00,19.61,19.63,19.59,19.63,40000.0,12.3327,12.3453,12.3201,12.3453,40000.0
2005-03-09 11:50:00,19.61,19.64,19.61,19.63,46600.0,12.3327,12.3515,12.3327,12.3453,46600.0
2005-03-09 12:00:00,19.63,19.63,19.59,19.63,31200.0,12.3453,12.3453,12.3201,12.3453,31200.0
2005-03-09 12:10:00,19.61,19.65,19.6,19.63,36000.0,12.3327,12.3578,12.3264,12.3453,36000.0
2005-03-09 12:20:00,19.62,19.63,19.6,19.63,21800.0,12.339,12.3453,12.3264,12.3453,21800.0
2005-03-09 12:30:00,19.63,19.65,19.63,19.63,24000.0,12.3453,12.3578,12.3453,12.3453,24000.0
2005-03-09 12:40:00,19.64,19.65,19.6,19.61,37000.0,12.3515,12.3578,12.3264,12.3327,37000.0
2005-03-09 12:50:00,19.61,19.61,19.53,19.54,90400.0,12.3327,12.3327,12.2824,12.2887,90400.0
2005-03-09 13:00:00,19.53,19.57,19.53,19.56,30800.0,12.2824,12.3075,12.2824,12.3012,30800.0
2005-03-09 13:10:00,19.56,19.57,19.56,19.57,27000.0,12.3012,12.3075,12.3012,12.3075,27000.0
2005-03-09 13:20:00,19.57,19.58,19.57,19.57,21000.0,12.3075,12.3138,12.3075,12.3075,21000.0
2005-03-09 13:30:00,19.56,19.57,19.55,19.56,55400.0,12.3012,12.3075,12.2949,12.3012,55400.0
2005-03-09 13:40:00,19.56,19.57,19.55,19.56,28800.0,12.3012,12.3075,12.2949,12.3012,28800.0
2005-03-09 13:50:00,19.56,19.56,19.54,19.55,45000.0,12.3012,12.3012,12.2887,12.2949,45000.0
2005-03-09 14:00:00,19.55,19.61,19.55,19.58,54200.0,12.2949,12.3327,12.2949,12.3138,54200.0
2005-03-09 14:10:00,19.59,19.6,19.58,19.58,48200.0,12.3201,12.3264,12.3138,12.3138,48200.0
2005-03-09 14:20:00,19.58,19.58,19.52,19.54,78400.0,12.3138,12.3138,12.2761,12.2887,78400.0
2005-03-09 14:30:00,19.54,19.54,19.5,19.5,60600.0,12.2887,12.2887,12.2635,12.2635,60600.0
2005-03-09 14:40:00,19.5,19.54,19.5,19.53,55000.0,12.2635,12.2887,12.2635,12.2824,55000.0
2005-03-09 14:50:00,19.53,19.54,19.52,19.53,36600.0,12.2824,12.2887,12.2761,12.2824,36600.0
2005-03-09 15:00:00,19.53,19.53,19.48,19.49,68200.0,12.2824,12.2824,12.2509,12.2572,68200.0
2005-03-09 15:10:00,19.49,19.5,19.43,19.44,64400.0,12.2572,12.2635,12.2195,12.2258,64400.0
2005-03-09 15:20:00,19.44,19.48,19.44,19.48,92400.0,12.2258,12.2509,12.2258,12.2509,92400.0
2005-03-09 15:30:00,19.48,19.48,19.45,19.45,99600.0,12.2509,12.2509,12.2321,12.2321,99600.0
2005-03-09 15:40:00,19.45,19.45,19.4,19.4,153200.0,12.2321,12.2321,12.2006,12.2006,153200.0
2005-03-09 15:50:00,19.4,19.43,19.4,19.43,187800.0,12.2006,12.2195,12.2006,12.2195,187800.0
2005-03-10 09:30:00,19.37,19.62,19.32,19.53,139000.0,12.1817,12.339,12.1503,12.2824,139000.0
2005-03-10 09:40:00,19.56,19.63,19.56,19.58,98200.0,12.3012,12.3453,12.3012,12.3138,98200.0
2005-03-10 09:50:00,19.59,19.6,19.51,19.56,103600.0,12.3201,12.3264,12.2698,12.3012,103600.0
2005-03-10 10:00:00,19.56,19.67,19.54,19.58,70000.0,12.3012,12.3704,12.2887,12.3138,70000.0
2005-03-10 10:10:00,19.58,19.59,19.55,19.57,33200.0,12.3138,12.3201,12.2949,12.3075,33200.0
2005-03-10 10:20:00,19.57,19.6,19.54,19.55,53600.0,12.3075,12.3264,12.2887,12.2949,53600.0
2005-03-10 10:30:00,19.55,19.57,19.54,19.56,41600.0,12.2949,12.3075,12.2887,12.3012,41600.0
2005-03-10 10:40:00,19.55,19.56,19.53,19.53,37800.0,12.2949,12.3012,12.2824,12.2824,37800.0
2005-03-10 10:50:00,19.53,19.53,19.46,19.46,28800.0,12.2824,12.2824,12.2383,12.2383,28800.0
2005-03-10 11:00:00,19.46,19.47,19.42,19.42,59800.0,12.2383,12.2446,12.2132,12.2132,59800.0
2005-03-10 11:10:00,19.42,19.42,19.34,19.36,56800.0,12.2132,12.2132,12.1629,12.1755,56800.0
2005-03-10 11:20:00,19.36,19.36,19.33,19.34,48400.0,12.1755,12.1755,12.1566,12.1629,48400.0
2005-03-10 11:30:00,19.34,19.36,19.32,19.36,47400.0,12.1629,12.1755,12.1503,12.1755,47400.0
2005-03-10 11:40:00,19.36,19.37,19.34,19.37,54800.0,12.1755,12.1817,12.1629,12.1817,54800.0
2005-03-10 11:50:00,19.37,19.38,19.34,19.36,47600.0,12.1817,12.188,12.1629,12.1755,47600.0
2005-03-10 12:00:00,19.36,19.36,19.35,19.35,29600.0,12.1755,12.1755,12.1692,12.1692,29600.0
2005-03-10 12:10:00,19.35,19.35,19.31,19.33,164800.0,12.1692,12.1692,12.144,12.1566,164800.0
2005-03-10 12:20:00,19.33,19.33,19.31,19.32,39400.0,12.1566,12.1566,12.144,12.1503,39400.0
2005-03-10 12:30:00,19.32,19.33,19.3,19.33,155400.0,12.1503,12.1566,12.1377,12.1566,155400.0
2005-03-10 12:40:00,19.33,19.33,19.32,19.32,45400.0,12.1566,12.1566,12.1503,12.1503,45400.0
2005-03-10 12:50:00,19.33,19.33,19.32,19.33,35600.0,12.1566,12.1566,12.1503,12.1566,35600.0
2005-03-10 13:00:00,19.33,19.36,19.33,19.33,78600.0,12.1566,12.1755,12.1566,12.1566,78600.0
2005-03-10 13:10:00,19.33,19.33,19.31,19.32,40800.0,12.1566,12.1566,12.144,12.1503,40800.0
2005-03-10 13:20:00,19.32,19.36,19.32,19.35,53200.0,12.1503,12.1755,12.1503,12.1692,53200.0
2005-03-10 13:30:00,19.35,19.43,19.35,19.42,67400.0,12.1692,12.2195,12.1692,12.2132,67400.0
2005-03-10 13:40:00,19.42,19.47,19.4,19.47,54600.0,12.2132,12.2446,12.2006,12.2446,54600.0
2005-03-10 13:50:00,19.47,19.48,19.42,19.42,40200.0,12.2446,12.2509,12.2132,12.2132,40200.0
2005-03-10 14:00:00,19.43,19.43,19.39,19.42,42400.0,12.2195,12.2195,12.1943,12.2132,42400.0
2005-03-10 14:10:00,19.42,19.43,19.41,19.41,55400.0,12.2132,12.2195,12.2069,12.2069,55400.0
2005-03-10 14:20:00,19.41,19.41,19.35,19.35,49200.0,12.2069,12.2069,12.1692,12.1692,49200.0
2005-03-10 14:30:00,19.35,19.35,19.32,19.32,64600.0,12.1692,12.1692,12.1503,12.1503,64600.0
2005-03-10 14:40:00,19.32,19.32,19.28,19.3,147200.0,12.1503,12.1503,12.1251,12.1377,147200.0
2005-03-10 14:50:00,19.3,19.33,19.28,19.3,153800.0,12.1377,12.1566,12.1251,12.1377,153800.0
2005-03-10 15:00:00,19.3,19.33,19.29,19.3,164600.0,12.1377,12.1566,12.1314,12.1377,164600.0
2005-03-10 15:10:00,19.3,19.32,19.3,19.32,161800.0,12.1377,12.1503,12.1377,12.1503,161800.0
2005-03-10 15:20:00,19.31,19.34,19.3,19.34,196600.0,12.144,12.1629,12.1377,12.1629,196600.0
2005-03-10 15:30:00,19.34,19.34,19.29,19.29,90000.0,12.1629,12.1629,12.1314,12.1314,90000.0
2005-03-10 15:40:00,19.29,19.3,19.28,19.29,98800.0,12.1314,12.1377,12.1251,12.1314,98800.0
2005-03-10 15:50:00,19.28,19.33,19.28,19.32,240400.0,12.1251,12.1566,12.1251,12.1503,240400.0
2005-03-11 09:30:00,19.3,19.31,19.13,19.2,134200.0,12.1377,12.144,12.0308,12.0748,134200.0
2005-03-11 09:40:00,19.21,19.34,19.2,19.29,364000.0,12.0811,12.1629,12.0748,12.1314,364000.0
2005-03-11 09:50:00,19.27,19.33,19.22,19.27,206600.0,12.1189,12.1566,12.0874,12.1189,206600.0
2005-03-11 10:00:00,19.29,19.33,19.28,19.28,126600.0,12.1314,12.1566,12.1251,12.1251,126600.0
2005-03-11 10:10:00,19.28,19.3,19.21,19.29,67400.0,12.1251,12.1377,12.0811,12.1314,67400.0
2005-03-11 10:20:00,19.31,19.34,19.29,19.31,172000.0,12.144,12.1629,12.1314,12.144,172000.0
2005-03-11 10:30:00,19.31,19.4,19.3,19.39,96600.0,12.144,12.2006,12.1377,12.1943,96600.0
2005-03-11 10:40:00,19.39,19.42,19.36,19.36,79000.0,12.1943,12.2132,12.1755,12.1755,79000.0
2005-03-11 10:50:00,19.36,19.36,19.26,19.27,152000.0,12.1755,12.1755,12.1126,12.1189,152000.0
2005-03-11 11:00:00,19.26,19.3,19.25,19.28,199400.0,12.1126,12.1377,12.1063,12.1251,199400.0
2005-03-11 11:10:00,19.3,19.33,19.27,19.31,151000.0,12.1377,12.1566,12.1189,12.144,151000.0
2005-03-11 11:20:00,19.3,19.33,19.3,19.31,236800.0,12.1377,12.1566,12.1377,12.144,236800.0
2005-03-11 11:30:00,19.31,19.32,19.28,19.28,69400.0,12.144,12.1503,12.1251,12.1251,69400.0
2005-03-11 11:40:00,19.27,19.29,19.24,19.25,57400.0,12.1189,12.1314,12.1,12.1063,57400.0
2005-03-11 11:50:00,19.25,19.3,19.24,19.28,44600.0,12.1063,12.1377,12.1,12.1251,44600.0
2005-03-11 12:00:00,19.28,19.31,19.25,19.25,55200.0,12.1251,12.144,12.1063,12.1063,55200.0
2005-03-11 12:10:00,19.25,19.25,19.23,19.25,70000.0,12.1063,12.1063,12.0937,12.1063,70000.0
2005-03-11 12:20:00,19.25,19.26,19.24,19.25,47200.0,12.1063,12.1126,12.1,12.1063,47200.0
2005-03-11 12:30:00,19.25,19.27,19.24,19.25,57000.0,12.1063,12.1189,12.1,12.1063,57000.0
2005-03-11 12:40:00,19.25,19.28,19.25,19.28,32200.0,12.1063,12.1251,12.1063,12.1251,32200.0
2005-03-11 12:50:00,19.29,19.29,19.25,19.25,30600.0,12.1314,12.1314,12.1063,12.1063,30600.0
2005-03-11 13:00:00,19.26,19.28,19.25,19.27,91200.0,12.1126,12.1251,12.1063,12.1189,91200.0
2005-03-11 13:10:00,19.27,19.28,19.25,19.26,31800.0,12.1189,12.1251,12.1063,12.1126,31800.0
2005-03-11 13:20:00,19.27,19.29,19.27,19.27,27600.0,12.1189,12.1314,12.1189,12.1189,27600.0
2005-03-11 13:30:00,19.27,19.29,19.27,19.29,24600.0,12.1189,12.1314,12.1189,12.1314,24600.0
2005-03-11 13:40:00,19.28,19.29,19.22,19.25,57600.0,12.1251,12.1314,12.0874,12.1063,57600.0
2005-03-11 13:50:00,19.25,19.27,19.2,19.21,86800.0,12.1063,12.1189,12.0748,12.0811,86800.0
2005-03-11 14:00:00,19.22,19.25,19.22,19.24,83200.0,12.0874,12.1063,12.0874,12.1,83200.0
2005-03-11 14:10:00,19.23,19.25,19.21,19.23,40000.0,12.0937,12.1063,12.0811,12.0937,40000.0
2005-03-11 14:20:00,19.23,19.25,19.22,19.22,67000.0,12.0937,12.1063,12.0874,12.0874,67000.0
2005-03-11 14:30:00,19.22,19.26,19.22,19.26,93000.0,12.0874,12.1126,12.0874,12.1126,93000.0
2005-03-11 14:40:00,19.25,19.25,19.21,19.22,48200.0,12.1063,12.1063,12.0811,12.0874,48200.0
2005-03-11 14:50:00,19.23,19.24,19.18,19.24,82200.0,12.0937,12.1,12.0623,12.1,82200.0
2005-03-11 15:00:00,19.24,19.24,19.16,19.19,147400.0,12.1,12.1,12.0497,12.0685,147400.0
2005-03-11 15:10:00,19.18,19.22,19.18,19.19,66400.0,12.0623,12.0874,12.0623,12.0685,66400.0
2005-03-11 15:20:00,19.19,19.22,19.17,19.2,90600.0,12.0685,12.0874,12.056,12.0748,90600.0
2005-03-11 15:30:00,19.18,19.18,19.15,19.18,95200.0,12.0623,12.0623,12.0434,12.0623,95200.0
2005-03-11 15:40:00,19.18,19.22,19.15,19.2,102800.0,12.0623,12.0874,12.0434,12.0748,102800.0
2005-03-11 15:50:00,19.19,19.24,19.18,19.21,117400.0,12.0685,12.1,12.0623,12.0811,117400.0
2005-03-14 09:30:00,19.25,19.31,19.17,19.21,102400.0,12.1063,12.144,12.056,12.0811,102400.0
2005-03-14 09:40:00,19.22,19.3,19.15,19.18,210600.0,12.0874,12.1377,12.0434,12.0623,210600.0
2005-03-14 09:50:00,19.16,19.24,19.13,19.21,46400.0,12.0497,12.1,12.0308,12.0811,46400.0
2005-03-14 10:00:00,19.21,19.3,19.2,19.28,154600.0,12.0811,12.1377,12.0748,12.1251,154600.0
2005-03-14 10:10:00,19.28,19.38,19.25,19.38,117600.0,12.1251,12.188,12.1063,12.188,117600.0
2005-03-14 10:20:00,19.38,19.48,19.36,19.47,99800.0,12.188,12.2509,12.1755,12.2446,99800.0
2005-03-14 10:30:00,19.46,19.5,19.46,19.46,129600.0,12.2383,12.2635,12.2383,12.2383,129600.0
2005-03-14 10:40:00,19.46,19.47,19.42,19.44,78800.0,12.2383,12.2446,12.2132,12.2258,78800.0
2005-03-14 10:50:00,19.44,19.48,19.43,19.48,77800.0,12.2258,12.2509,12.2195,12.2509,77800.0
2005-03-14 11:00:00,19.48,19.5,19.43,19.48,72800.0,12.2509,12.2635,12.2195,12.2509,72800.0
2005-03-14 11:10:00,19.48,19.48,19.42,19.46,80000.0,12.2509,12.2509,12.2132,12.2383,80000.0
2005-03-14 11:20:00,19.46,19.47,19.41,19.44,112800.0,12.2383,12.2446,12.2069,12.2258,112800.0
2005-03-14 11:30:00,19.43,19.46,19.41,19.43,51800.0,12.2195,12.2383,12.2069,12.2195,51800.0
2005-03-14 11:40:00,19.44,19.46,19.4,19.46,30400.0,12.2258,12.2383,12.2006,12.2383,30400.0
2005-03-14 11:50:00,19.46,19.48,19.45,19.46,36200.0,12.2383,12.2509,12.2321,12.2383,36200.0
2005-03-14 12:00:00,19.46,19.49,19.46,19.47,37400.0,12.2383,12.2572,12.2383,12.2446,37400.0
2005-03-14 12:10:00,19.47,19.47,19.44,19.45,36600.0,12.2446,12.2446,12.2258,12.2321,36600.0
2005-03-14 12:20:00,19.45,19.47,19.44,19.44,35400.0,12.2321,12.2446,12.2258,12.2258,35400.0
2005-03-14 12:30:00,19.44,19.45,19.4,19.43,58600.0,12.2258,12.2321,12.2006,12.2195,58600.0
2005-03-14 12:40:00,19.42,19.43,19.39,19.4,41000.0,12.2132,12.2195,12.1943,12.2006,41000.0
2005-03-14 12:50:00,19.4,19.42,19.4,19.4,32000.0,12.2006,12.2132,12.2006,12.2006,32000.0
2005-03-14 13:00:00,19.4,19.41,19.38,19.41,50600.0,12.2006,12.2069,12.188,12.2069,50600.0
2005-03-14 13:10:00,19.4,19.42,19.35,19.35,69200.0,12.2006,12.2132,12.1692,12.1692,69200.0
2005-03-14 13:20:00,19.34,19.35,19.3,19.3,48800.0,12.1629,12.1692,12.1377,12.1377,48800.0
2005-03-14 13:30:00,19.31,19.36,19.28,19.35,70400.0,12.144,12.1755,12.1251,12.1692,70400.0
2005-03-14 13:40:00,19.34,19.37,19.34,19.37,40400.0,12.1629,12.1817,12.1629,12.1817,40400.0
2005-03-14 13:50:00,19.36,19.37,19.34,19.35,30600.0,12.1755,12.1817,12.1629,12.1692,30600.0
2005-03-14 14:00:00,19.35,19.35,19.32,19.34,105000.0,12.1692,12.1692,12.1503,12.1629,105000.0
2005-03-14 14:10:00,19.35,19.35,19.3,19.3,73200.0,12.1692,12.1692,12.1377,12.1377,73200.0
2005-03-14 14:20:00,19.3,19.31,19.27,19.28,83000.0,12.1377,12.144,12.1189,12.1251,83000.0
2005-03-14 14:30:00,19.27,19.36,19.27,19.36,38400.0,12.1189,12.1755,12.1189,12.1755,38400.0
2005-03-14 14:40:00,19.36,19.42,19.36,19.4,53400.0,12.1755,12.2132,12.1755,12.2006,53400.0
2005-03-14 14:50:00,19.4,19.42,19.39,19.41,39800.0,12.2006,12.2132,12.1943,12.2069,39800.0
2005-03-14 15:00:00,19.41,19.44,19.4,19.43,70600.0,12.2069,12.2258,12.2006,12.2195,70600.0
2005-03-14 15:10:00,19.43,19.46,19.43,19.46,82400.0,12.2195,12.2383,12.2195,12.2383,82400.0
2005-03-14 15:20:00,19.46,19.49,19.43,19.48,81000.0,12.2383,12.2572,12.2195,12.2509,81000.0
2005-03-14 15:30:00,19.48,19.5,19.46,19.48,63200.0,12.2509,12.2635,12.2383,12.2509,63200.0
2005-03-14 15:40:00,19.48,19.5,19.46,19.46,96600.0,12.2509,12.2635,12.2383,12.2383,96600.0
2005-03-14 15:50:00,19.46,19.48,19.44,19.48,182600.0,12.2383,12.2509,12.2258,12.2509,182600.0
2005-03-15 09:30:00,19.49,19.53,19.45,19.5,114400.0,12.2572,12.2824,12.2321,12.2635,114400.0
2005-03-15 09:40:00,19.49,19.55,19.48,19.52,69800.0,12.2572,12.2949,12.2509,12.2761,69800.0
2005-03-15 09:50:00,19.52,19.62,19.5,19.56,99400.0,12.2761,12.339,12.2635,12.3012,99400.0
2005-03-15 10:00:00,19.57,19.62,19.54,19.59,90200.0,12.3075,12.339,12.2887,12.3201,90200.0
2005-03-15 10:10:00,19.61,19.61,19.53,19.53,54000.0,12.3327,12.3327,12.2824,12.2824,54000.0
2005-03-15 10:20:00,19.53,19.57,19.5,19.56,67800.0,12.2824,12.3075,12.2635,12.3012,67800.0
2005-03-15 10:30:00,19.55,19.58,19.53,19.58,60800.0,12.2949,12.3138,12.2824,12.3138,60800.0
2005-03-15 10:40:00,19.57,19.62,19.57,19.62,51600.0,12.3075,12.339,12.3075,12.339,51600.0
2005-03-15 10:50:00,19.62,19.66,19.61,19.65,79000.0,12.339,12.3641,12.3327,12.3578,79000.0
2005-03-15 11:00:00,19.65,19.65,19.62,19.62,24600.0,12.3578,12.3578,12.339,12.339,24600.0
2005-03-15 11:10:00,19.62,19.62,19.58,19.59,44000.0,12.339,12.339,12.3138,12.3201,44000.0
2005-03-15 11:20:00,19.59,19.59,19.53,19.53,29600.0,12.3201,12.3201,12.2824,12.2824,29600.0
2005-03-15 11:30:00,19.52,19.53,19.45,19.46,97800.0,12.2761,12.2824,12.2321,12.2383,97800.0
2005-03-15 11:40:00,19.47,19.54,19.45,19.5,165400.0,12.2446,12.2887,12.2321,12.2635,165400.0
2005-03-15 11:50:00,19.5,19.55,19.49,19.49,74400.0,12.2635,12.2949,12.2572,12.2572,74400.0
2005-03-15 12:00:00,19.49,19.5,19.46,19.5,49400.0,12.2572,12.2635,12.2383,12.2635,49400.0
2005-03-15 12:10:00,19.5,19.53,19.47,19.52,54400.0,12.2635,12.2824,12.2446,12.2761,54400.0
2005-03-15 12:20:00,19.52,19.56,19.52,19.54,42200.0,12.2761,12.3012,12.2761,12.2887,42200.0
2005-03-15 12:30:00,19.54,19.56,19.52,19.54,51800.0,12.2887,12.3012,12.2761,12.2887,51800.0
2005-03-15 12:40:00,19.54,19.56,19.53,19.56,27200.0,12.2887,12.3012,12.2824,12.3012,27200.0
2005-03-15 12:50:00,19.56,19.56,19.54,19.56,15000.0,12.3012,12.3012,12.2887,12.3012,15000.0
2005-03-15 13:00:00,19.56,19.56,19.55,19.56,20800.0,12.3012,12.3012,12.2949,12.3012,20800.0
2005-03-15 13:10:00,19.56,19.56,19.53,19.53,18800.0,12.3012,12.3012,12.2824,12.2824,18800.0
2005-03-15 13:20:00,19.53,19.53,19.51,19.53,53600.0,12.2824,12.2824,12.2698,12.2824,53600.0
2005-03-15 13:30:00,19.52,19.53,19.5,19.5,65800.0,12.2761,12.2824,12.2635,12.2635,65800.0
2005-03-15 13:40:00,19.5,19.52,19.47,19.5,65200.0,12.2635,12.2761,12.2446,12.2635,65200.0
2005-03-15 13:50:00,19.5,19.5,19.46,19.49,35400.0,12.2635,12.2635,12.2383,12.2572,35400.0
2005-03-15 14:00:00,19.48,19.51,19.48,19.5,32400.0,12.2509,12.2698,12.2509,12.2635,32400.0
2005-03-15 14:10:00,19.5,19.5,19.45,19.46,30400.0,12.2635,12.2635,12.2321,12.2383,30400.0
2005-03-15 14:20:00,19.46,19.46,19.42,19.45,42400.0,12.2383,12.2383,12.2132,12.2321,42400.0
2005-03-15 14:30:00,19.45,19.45,19.4,19.43,54000.0,12.2321,12.2321,12.2006,12.2195,54000.0
2005-03-15 14:40:00,19.43,19.46,19.42,19.45,46000.0,12.2195,12.2383,12.2132,12.2321,46000.0
2005-03-15 14:50:00,19.45,19.5,19.45,19.47,35600.0,12.2321,12.2635,12.2321,12.2446,35600.0
2005-03-15 15:00:00,19.47,19.49,19.46,19.47,28000.0,12.2446,12.2572,12.2383,12.2446,28000.0
2005-03-15 15:10:00,19.46,19.46,19.41,19.41,46200.0,12.2383,12.2383,12.2069,12.2069,46200.0
2005-03-15 15:20:00,19.42,19.42,19.39,19.4,35800.0,12.2132,12.2132,12.1943,12.2006,35800.0
2005-03-15 15:30:00,19.4,19.46,19.4,19.46,50800.0,12.2006,12.2383,12.2006,12.2383,50800.0
2005-03-15 15:40:00,19.45,19.46,19.42,19.42,39600.0,12.2321,12.2383,12.2132,12.2132,39600.0
2005-03-15 15:50:00,19.42,19.43,19.38,19.38,80800.0,12.2132,12.2195,12.188,12.188,80800.0
2005-03-16 09:30:00,19.38,19.41,19.25,19.27,55800.0,12.188,12.2069,12.1063,12.1189,55800.0
2005-03-16 09:40:00,19.27,19.28,19.22,19.23,63800.0,12.1189,12.1251,12.0874,12.0937,63800.0
2005-03-16 09:50:00,19.24,19.24,19.17,19.19,27400.0,12.1,12.1,12.056,12.0685,27400.0
2005-03-16 10:00:00,19.19,19.23,19.18,19.19,17400.0,12.0685,12.0937,12.0623,12.0685,17400.0
2005-03-16 10:10:00,19.2,19.25,19.2,19.21,82000.0,12.0748,12.1063,12.0748,12.0811,82000.0
2005-03-16 10:20:00,19.21,19.22,19.2,19.2,23000.0,12.0811,12.0874,12.0748,12.0748,23000.0
2005-03-16 10:30:00,19.21,19.25,19.11,19.15,67800.0,12.0811,12.1063,12.0182,12.0434,67800.0
2005-03-16 10:40:00,19.15,19.16,19.13,19.16,34200.0,12.0434,12.0497,12.0308,12.0497,34200.0
2005-03-16 10:50:00,19.16,19.17,19.13,19.13,24400.0,12.0497,12.056,12.0308,12.0308,24400.0
2005-03-16 11:00:00,19.14,19.2,19.12,19.18,147200.0,12.0371,12.0748,12.0245,12.0623,147200.0
2005-03-16 11:10:00,19.18,19.24,19.17,19.18,58000.0,12.0623,12.1,12.056,12.0623,58000.0
2005-03-16 11:20:00,19.17,19.18,19.13,19.18,31800.0,12.056,12.0623,12.0308,12.0623,31800.0
2005-03-16 11:30:00,19.18,19.23,19.17,19.22,47000.0,12.0623,12.0937,12.056,12.0874,47000.0
2005-03-16 11:40:00,19.2,19.21,19.18,19.18,21200.0,12.0748,12.0811,12.0623,12.0623,21200.0
2005-03-16 11:50:00,19.18,19.18,19.15,19.16,18200.0,12.0623,12.0623,12.0434,12.0497,18200.0
2005-03-16 12:00:00,19.17,19.19,19.16,19.17,16800.0,12.056,12.0685,12.0497,12.056,16800.0
2005-03-16 12:10:00,19.18,19.21,19.16,19.21,17400.0,12.0623,12.0811,12.0497,12.0811,17400.0
2005-03-16 12:20:00,19.2,19.21,19.18,19.18,25200.0,12.0748,12.0811,12.0623,12.0623,25200.0
2005-03-16 12:30:00,19.18,19.23,19.18,19.23,30200.0,12.0623,12.0937,12.0623,12.0937,30200.0
2005-03-16 12:40:00,19.22,19.22,19.2,19.2,24000.0,12.0874,12.0874,12.0748,12.0748,24000.0
2005-03-16 12:50:00,19.2,19.25,19.19,19.25,29000.0,12.0748,12.1063,12.0685,12.1063,29000.0
2005-03-16 13:00:00,19.25,19.28,19.23,19.23,37800.0,12.1063,12.1251,12.0937,12.0937,37800.0
2005-03-16 13:10:00,19.22,19.23,19.21,19.22,14800.0,12.0874,12.0937,12.0811,12.0874,14800.0
2005-03-16 13:20:00,19.22,19.24,19.22,19.23,43200.0,12.0874,12.1,12.0874,12.0937,43200.0
2005-03-16 13:30:00,19.22,19.22,19.17,19.17,49000.0,12.0874,12.0874,12.056,12.056,49000.0
2005-03-16 13:40:00,19.17,19.18,19.16,19.16,64200.0,12.056,12.0623,12.0497,12.0497,64200.0
2005-03-16 13:50:00,19.16,19.16,19.11,19.11,36800.0,12.0497,12.0497,12.0182,12.0182,36800.0
2005-03-16 14:00:00,19.11,19.14,19.1,19.13,27600.0,12.0182,12.0371,12.0119,12.0308,27600.0
2005-03-16 14:10:00,19.13,19.13,19.1,19.1,46400.0,12.0308,12.0308,12.0119,12.0119,46400.0
2005-03-16 14:20:00,19.1,19.13,19.1,19.13,33000.0,12.0119,12.0308,12.0119,12.0308,33000.0
2005-03-16 14:30:00,19.11,19.14,19.1,19.11,62800.0,12.0182,12.0371,12.0119,12.0182,62800.0
2005-03-16 14:40:00,19.11,19.12,19.07,19.07,39800.0,12.0182,12.0245,11.9931,11.9931,39800.0
2005-03-16 14:50:00,19.07,19.11,19.05,19.06,55000.0,11.9931,12.0182,11.9805,11.9868,55000.0
2005-03-16 15:00:00,19.07,19.11,19.07,19.11,57800.0,11.9931,12.0182,11.9931,12.0182,57800.0
2005-03-16 15:10:00,19.11,19.11,19.08,19.08,49200.0,12.0182,12.0182,11.9994,11.9994,49200.0
2005-03-16 15:20:00,19.08,19.08,19.05,19.05,81800.0,11.9994,11.9994,11.9805,11.9805,81800.0
2005-03-16 15:30:00,19.05,19.07,19.04,19.07,73200.0,11.9805,11.9931,11.9742,11.9931,73200.0
2005-03-16 15:40:00,19.06,19.07,19.06,19.07,69400.0,11.9868,11.9931,11.9868,11.9931,69400.0
2005-03-16 15:50:00,19.07,19.13,19.06,19.11,85600.0,11.9931,12.0308,11.9868,12.0182,85600.0
2005-03-17 09:30:00,19.04,19.07,19.0,19.0,174800.0,11.9742,11.9931,11.9491,11.9491,174800.0
2005-03-17 09:40:00,19.0,19.05,19.0,19.03,98800.0,11.9491,11.9805,11.9491,11.9679,98800.0
2005-03-17 09:50:00,19.02,19.04,19.0,19.0,107000.0,11.9616,11.9742,11.9491,11.9491,107000.0
2005-03-17 10:00:00,19.0,19.04,19.0,19.02,56200.0,11.9491,11.9742,11.9491,11.9616,56200.0
2005-03-17 10:10:00,19.02,19.02,19.0,19.02,61000.0,11.9616,11.9616,11.9491,11.9616,61000.0
2005-03-17 10:20:00,19.02,19.05,19.0,19.01,133400.0,11.9616,11.9805,11.9491,11.9553,133400.0
2005-03-17 10:30:00,19.0,19.06,19.0,19.03,55400.0,11.9491,11.9868,11.9491,11.9679,55400.0
2005-03-17 10:40:00,19.04,19.07,19.02,19.07,27400.0,11.9742,11.9931,11.9616,11.9931,27400.0
2005-03-17 10:50:00,19.07,19.13,19.04,19.12,55200.0,11.9931,12.0308,11.9742,12.0245,55200.0
2005-03-17 11:00:00,19.12,19.18,19.1,19.18,41400.0,12.0245,12.0623,12.0119,12.0623,41400.0
2005-03-17 11:10:00,19.18,19.18,19.14,19.15,34600.0,12.0623,12.0623,12.0371,12.0434,34600.0
2005-03-17 11:20:00,19.15,19.15,19.11,19.15,27800.0,12.0434,12.0434,12.0182,12.0434,27800.0
2005-03-17 11:30:00,19.15,19.15,19.09,19.11,43600.0,12.0434,12.0434,12.0057,12.0182,43600.0
2005-03-17 11:40:00,19.11,19.13,19.1,19.12,23800.0,12.0182,12.0308,12.0119,12.0245,23800.0
2005-03-17 11:50:00,19.13,19.14,19.09,19.13,38600.0,12.0308,12.0371,12.0057,12.0308,38600.0
2005-03-17 12:00:00,19.11,19.13,19.09,19.11,48600.0,12.0182,12.0308,12.0057,12.0182,48600.0
2005-03-17 12:10:00,19.1,19.14,19.1,19.13,29200.0,12.0119,12.0371,12.0119,12.0308,29200.0
2005-03-17 12:20:00,19.13,19.17,19.13,19.17,21800.0,12.0308,12.056,12.0308,12.056,21800.0
2005-03-17 12:30:00,19.16,19.2,19.16,19.16,38400.0,12.0497,12.0748,12.0497,12.0497,38400.0
2005-03-17 12:40:00,19.16,19.16,19.11,19.11,19800.0,12.0497,12.0497,12.0182,12.0182,19800.0
2005-03-17 12:50:00,19.11,19.13,19.11,19.11,16600.0,12.0182,12.0308,12.0182,12.0182,16600.0
2005-03-17 13:00:00,19.11,19.14,19.11,19.14,23800.0,12.0182,12.0371,12.0182,12.0371,23800.0
2005-03-17 13:10:00,19.13,19.14,19.11,19.11,94600.0,12.0308,12.0371,12.0182,12.0182,94600.0
2005-03-17 13:20:00,19.11,19.13,19.11,19.12,10400.0,12.0182,12.0308,12.0182,12.0245,10400.0
2005-03-17 13:30:00,19.11,19.15,19.11,19.15,23800.0,12.0182,12.0434,12.0182,12.0434,23800.0
2005-03-17 13:40:00,19.14,19.14,19.11,19.11,15800.0,12.0371,12.0371,12.0182,12.0182,15800.0
2005-03-17 13:50:00,19.11,19.12,19.08,19.08,30200.0,12.0182,12.0245,11.9994,11.9994,30200.0
2005-03-17 14:00:00,19.08,19.09,19.02,19.04,37200.0,11.9994,12.0057,11.9616,11.9742,37200.0
2005-03-17 14:10:00,19.03,19.06,19.03,19.06,17200.0,11.9679,11.9868,11.9679,11.9868,17200.0
2005-03-17 14:20:00,19.06,19.11,19.06,19.1,33400.0,11.9868,12.0182,11.9868,12.0119,33400.0
2005-03-17 14:30:00,19.1,19.11,19.08,19.09,24200.0,12.0119,12.0182,11.9994,12.0057,24200.0
2005-03-17 14:40:00,19.08,19.11,19.08,19.09,19800.0,11.9994,12.0182,11.9994,12.0057,19800.0
2005-03-17 14:50:00,19.09,19.11,19.07,19.1,20400.0,12.0057,12.0182,11.9931,12.0119,20400.0
2005-03-17 15:00:00,19.1,19.13,19.09,19.12,27600.0,12.0119,12.0308,12.0057,12.0245,27600.0
2005-03-17 15:10:00,19.11,19.13,19.1,19.1,34200.0,12.0182,12.0308,12.0119,12.0119,34200.0
2005-03-17 15:20:00,19.1,19.11,19.08,19.08,27000.0,12.0119,12.0182,11.9994,11.9994,27000.0
2005-03-17 15:30:00,19.08,19.12,19.07,19.12,33000.0,11.9994,12.0245,11.9931,12.0245,33000.0
2005-03-17 15:40:00,19.11,19.12,19.08,19.08,46200.0,12.0182,12.0245,11.9994,11.9994,46200.0
2005-03-17 15:50:00,19.08,19.1,19.07,19.09,64000.0,11.9994,12.0119,11.9931,12.0057,64000.0
2005-03-18 09:30:00,19.14,19.25,19.07,19.1,895000.0,12.0371,12.1063,11.9931,12.0119,895000.0
2005-03-18 09:40:00,19.1,19.23,19.1,19.21,99400.0,12.0119,12.0937,12.0119,12.0811,99400.0
2005-03-18 09:50:00,19.2,19.24,19.14,19.15,72000.0,12.0748,12.1,12.0371,12.0434,72000.0
2005-03-18 10:00:00,19.14,19.21,19.13,19.19,70200.0,12.0371,12.0811,12.0308,12.0685,70200.0
2005-03-18 10:10:00,19.19,19.28,19.19,19.25,51200.0,12.0685,12.1251,12.0685,12.1063,51200.0
2005-03-18 10:20:00,19.25,19.25,19.21,19.23,48800.0,12.1063,12.1063,12.0811,12.0937,48800.0
2005-03-18 10:30:00,19.24,19.24,19.11,19.13,55000.0,12.1,12.1,12.0182,12.0308,55000.0
2005-03-18 10:40:00,19.13,19.14,19.05,19.06,49200.0,12.0308,12.0371,11.9805,11.9868,49200.0
2005-03-18 10:50:00,19.05,19.1,19.03,19.06,57000.0,11.9805,12.0119,11.9679,11.9868,57000.0
2005-03-18 11:00:00,19.06,19.11,19.04,19.11,37200.0,11.9868,12.0182,11.9742,12.0182,37200.0
2005-03-18 11:10:00,19.11,19.21,19.11,19.21,120200.0,12.0182,12.0811,12.0182,12.0811,120200.0
2005-03-18 11:20:00,19.2,19.25,19.18,19.23,108200.0,12.0748,12.1063,12.0623,12.0937,108200.0
2005-03-18 11:30:00,19.23,19.23,19.13,19.13,50800.0,12.0937,12.0937,12.0308,12.0308,50800.0
2005-03-18 11:40:00,19.13,19.13,19.09,19.09,44000.0,12.0308,12.0308,12.0057,12.0057,44000.0
2005-03-18 11:50:00,19.09,19.13,19.09,19.13,35400.0,12.0057,12.0308,12.0057,12.0308,35400.0
2005-03-18 12:00:00,19.12,19.15,19.1,19.15,50400.0,12.0245,12.0434,12.0119,12.0434,50400.0
2005-03-18 12:10:00,19.14,19.16,19.11,19.12,35400.0,12.0371,12.0497,12.0182,12.0245,35400.0
2005-03-18 12:20:00,19.13,19.14,19.11,19.12,26600.0,12.0308,12.0371,12.0182,12.0245,26600.0
2005-03-18 12:30:00,19.13,19.15,19.09,19.1,36600.0,12.0308,12.0434,12.0057,12.0119,36600.0
2005-03-18 12:40:00,19.11,19.11,19.09,19.09,26600.0,12.0182,12.0182,12.0057,12.0057,26600.0
2005-03-18 12:50:00,19.09,19.1,19.05,19.05,23600.0,12.0057,12.0119,11.9805,11.9805,23600.0
2005-03-18 13:00:00,19.05,19.05,19.0,19.0,84000.0,11.9805,11.9805,11.9491,11.9491,84000.0
2005-03-18 13:10:00,19.01,19.04,19.0,19.02,39200.0,11.9553,11.9742,11.9491,11.9616,39200.0
2005-03-18 13:20:00,19.02,19.04,19.0,19.01,38400.0,11.9616,11.9742,11.9491,11.9553,38400.0
2005-03-18 13:30:00,19.02,19.04,19.01,19.02,27800.0,11.9616,11.9742,11.9553,11.9616,27800.0
2005-03-18 13:40:00,19.03,19.03,19.0,19.0,41800.0,11.9679,11.9679,11.9491,11.9491,41800.0
2005-03-18 13:50:00,19.0,19.03,19.0,19.02,75600.0,11.9491,11.9679,11.9491,11.9616,75600.0
2005-03-18 14:00:00,19.02,19.06,19.01,19.04,44000.0,11.9616,11.9868,11.9553,11.9742,44000.0
2005-03-18 14:10:00,19.04,19.04,19.0,19.0,32000.0,11.9742,11.9742,11.9491,11.9491,32000.0
2005-03-18 14:20:00,19.01,19.05,19.01,19.04,24400.0,11.9553,11.9805,11.9553,11.9742,24400.0
2005-03-18 14:30:00,19.04,19.11,19.03,19.07,46400.0,11.9742,12.0182,11.9679,11.9931,46400.0
2005-03-18 14:40:00,19.07,19.08,19.04,19.04,31400.0,11.9931,11.9994,11.9742,11.9742,31400.0
2005-03-18 14:50:00,19.04,19.04,19.0,19.0,50000.0,11.9742,11.9742,11.9491,11.9491,50000.0
2005-03-18 15:00:00,19.01,19.04,19.0,19.0,69800.0,11.9553,11.9742,11.9491,11.9491,69800.0
2005-03-18 15:10:00,19.01,19.03,19.0,19.0,44000.0,11.9553,11.9679,11.9491,11.9491,44000.0
2005-03-18 15:20:00,19.0,19.03,19.0,19.01,45200.0,11.9491,11.9679,11.9491,11.9553,45200.0
2005-03-18 15:30:00,19.02,19.04,19.0,19.0,59200.0,11.9616,11.9742,11.9491,11.9491,59200.0
2005-03-18 15:40:00,19.0,19.09,19.0,19.08,133200.0,11.9491,12.0057,11.9491,11.9994,133200.0
2005-03-18 15:50:00,19.07,19.13,19.05,19.08,202400.0,11.9931,12.0308,11.9805,11.9994,202400.0
2005-03-21 09:30:00,19.07,19.14,19.05,19.06,63800.0,11.9931,12.0371,11.9805,11.9868,63800.0
2005-03-21 09:40:00,19.06,19.07,19.02,19.07,31600.0,11.9868,11.9931,11.9616,11.9931,31600.0
2005-03-21 09:50:00,19.05,19.06,19.03,19.03,45800.0,11.9805,11.9868,11.9679,11.9679,45800.0
2005-03-21 10:00:00,19.03,19.03,19.0,19.01,23800.0,11.9679,11.9679,11.9491,11.9553,23800.0
2005-03-21 10:10:00,19.01,19.06,19.01,19.04,34200.0,11.9553,11.9868,11.9553,11.9742,34200.0
2005-03-21 10:20:00,19.04,19.05,19.0,19.04,42800.0,11.9742,11.9805,11.9491,11.9742,42800.0
2005-03-21 10:30:00,19.04,19.04,19.0,19.0,84400.0,11.9742,11.9742,11.9491,11.9491,84400.0
2005-03-21 10:40:00,19.0,19.0,19.0,19.0,77000.0,11.9491,11.9491,11.9491,11.9491,77000.0
2005-03-21 10:50:00,19.0,19.02,19.0,19.02,63400.0,11.9491,11.9616,11.9491,11.9616,63400.0
2005-03-21 11:00:00,19.02,19.03,19.0,19.0,37400.0,11.9616,11.9679,11.9491,11.9491,37400.0
2005-03-21 11:10:00,19.0,19.01,19.0,19.0,89400.0,11.9491,11.9553,11.9491,11.9491,89400.0
2005-03-21 11:20:00,19.0,19.02,19.0,19.0,50200.0,11.9491,11.9616,11.9491,11.9491,50200.0
2005-03-21 11:30:00,19.0,19.03,19.0,19.02,42200.0,11.9491,11.9679,11.9491,11.9616,42200.0
2005-03-21 11:40:00,19.02,19.05,19.02,19.03,34000.0,11.9616,11.9805,11.9616,11.9679,34000.0
2005-03-21 11:50:00,19.03,19.05,19.03,19.05,16200.0,11.9679,11.9805,11.9679,11.9805,16200.0
2005-03-21 12:00:00,19.04,19.08,19.04,19.07,32400.0,11.9742,11.9994,11.9742,11.9931,32400.0
2005-03-21 12:10:00,19.08,19.12,19.07,19.11,42400.0,11.9994,12.0245,11.9931,12.0182,42400.0
2005-03-21 12:20:00,19.1,19.11,19.1,19.11,26600.0,12.0119,12.0182,12.0119,12.0182,26600.0
2005-03-21 12:30:00,19.11,19.11,19.07,19.09,22000.0,12.0182,12.0182,11.9931,12.0057,22000.0
2005-03-21 12:40:00,19.08,19.08,19.06,19.07,13000.0,11.9994,11.9994,11.9868,11.9931,13000.0
2005-03-21 12:50:00,19.07,19.07,19.04,19.06,27600.0,11.9931,11.9931,11.9742,11.9868,27600.0
2005-03-21 13:00:00,19.06,19.07,19.05,19.07,19600.0,11.9868,11.9931,11.9805,11.9931,19600.0
2005-03-21 13:10:00,19.06,19.06,19.04,19.05,24200.0,11.9868,11.9868,11.9742,11.9805,24200.0
2005-03-21 13:20:00,19.05,19.06,19.04,19.05,33000.0,11.9805,11.9868,11.9742,11.9805,33000.0
2005-03-21 13:30:00,19.05,19.06,19.04,19.06,21200.0,11.9805,11.9868,11.9742,11.9868,21200.0
2005-03-21 13:40:00,19.06,19.07,19.05,19.05,20600.0,11.9868,11.9931,11.9805,11.9805,20600.0
2005-03-21 13:50:00,19.04,19.05,19.03,19.03,19800.0,11.9742,11.9805,11.9679,11.9679,19800.0
2005-03-21 14:00:00,19.03,19.05,19.03,19.05,28400.0,11.9679,11.9805,11.9679,11.9805,28400.0
2005-03-21 14:10:00,19.05,19.05,19.01,19.04,39200.0,11.9805,11.9805,11.9553,11.9742,39200.0
2005-03-21 14:20:00,19.04,19.05,19.0,19.0,59600.0,11.9742,11.9805,11.9491,11.9491,59600.0
2005-03-21 14:30:00,19.0,19.06,19.0,19.04,64400.0,11.9491,11.9868,11.9491,11.9742,64400.0
2005-03-21 14:40:00,19.03,19.05,19.01,19.01,24200.0,11.9679,11.9805,11.9553,11.9553,24200.0
2005-03-21 14:50:00,19.02,19.02,19.0,19.0,36400.0,11.9616,11.9616,11.9491,11.9491,36400.0
2005-03-21 15:00:00,19.0,19.02,19.0,19.0,46000.0,11.9491,11.9616,11.9491,11.9491,46000.0
2005-03-21 15:10:00,19.02,19.02,19.0,19.0,39800.0,11.9616,11.9616,11.9491,11.9491,39800.0
2005-03-21 15:20:00,19.0,19.05,19.0,19.03,54400.0,11.9491,11.9805,11.9491,11.9679,54400.0
2005-03-21 15:30:00,19.03,19.04,19.01,19.02,62000.0,11.9679,11.9742,11.9553,11.9616,62000.0
2005-03-21 15:40:00,19.02,19.03,18.99,19.03,66800.0,11.9616,11.9679,11.9428,11.9679,66800.0
2005-03-21 15:50:00,19.03,19.03,19.0,19.01,104200.0,11.9679,11.9679,11.9491,11.9553,104200.0
2005-03-22 09:30:00,19.06,19.08,19.0,19.0,106400.0,11.9868,11.9994,11.9491,11.9491,106400.0
2005-03-22 09:40:00,19.01,19.16,19.0,19.03,100000.0,11.9553,12.0497,11.9491,11.9679,100000.0
2005-03-22 09:50:00,19.03,19.1,19.03,19.05,53600.0,11.9679,12.0119,11.9679,11.9805,53600.0
2005-03-22 10:00:00,19.06,19.1,19.03,19.07,51000.0,11.9868,12.0119,11.9679,11.9931,51000.0
2005-03-22 10:10:00,19.07,19.07,19.05,19.07,31400.0,11.9931,11.9931,11.9805,11.9931,31400.0
2005-03-22 10:20:00,19.07,19.15,19.06,19.08,53600.0,11.9931,12.0434,11.9868,11.9994,53600.0
2005-03-22 10:30:00,19.08,19.13,19.08,19.1,35200.0,11.9994,12.0308,11.9994,12.0119,35200.0
2005-03-22 10:40:00,19.1,19.13,19.09,19.11,53400.0,12.0119,12.0308,12.0057,12.0182,53400.0
2005-03-22 10:50:00,19.11,19.11,19.09,19.09,20600.0,12.0182,12.0182,12.0057,12.0057,20600.0
2005-03-22 11:00:00,19.09,19.09,19.06,19.06,41400.0,12.0057,12.0057,11.9868,11.9868,41400.0
2005-03-22 11:10:00,19.06,19.07,19.05,19.05,41600.0,11.9868,11.9931,11.9805,11.9805,41600.0
2005-03-22 11:20:00,19.05,19.05,19.0,19.01,43200.0,11.9805,11.9805,11.9491,11.9553,43200.0
2005-03-22 11:30:00,19.0,19.04,19.0,19.02,17600.0,11.9491,11.9742,11.9491,11.9616,17600.0
2005-03-22 11:40:00,19.02,19.02,19.0,19.0,43000.0,11.9616,11.9616,11.9491,11.9491,43000.0
2005-03-22 11:50:00,19.0,19.02,19.0,19.0,56400.0,11.9491,11.9616,11.9491,11.9491,56400.0
2005-03-22 12:00:00,19.0,19.06,19.0,19.06,68800.0,11.9491,11.9868,11.9491,11.9868,68800.0
2005-03-22 12:10:00,19.05,19.07,19.05,19.06,45600.0,11.9805,11.9931,11.9805,11.9868,45600.0
2005-03-22 12:20:00,19.06,19.09,19.06,19.07,25000.0,11.9868,12.0057,11.9868,11.9931,25000.0
2005-03-22 12:30:00,19.07,19.08,19.06,19.07,11200.0,11.9931,11.9994,11.9868,11.9931,11200.0
2005-03-22 12:40:00,19.07,19.09,19.06,19.08,21800.0,11.9931,12.0057,11.9868,11.9994,21800.0
2005-03-22 12:50:00,19.06,19.06,19.03,19.03,83800.0,11.9868,11.9868,11.9679,11.9679,83800.0
2005-03-22 13:00:00,19.03,19.03,19.0,19.0,20000.0,11.9679,11.9679,11.9491,11.9491,20000.0
2005-03-22 13:10:00,19.0,19.0,19.0,19.0,48400.0,11.9491,11.9491,11.9491,11.9491,48400.0
2005-03-22 13:20:00,19.0,19.05,19.0,19.04,23000.0,11.9491,11.9805,11.9491,11.9742,23000.0
2005-03-22 13:30:00,19.04,19.05,19.04,19.04,38600.0,11.9742,11.9805,11.9742,11.9742,38600.0
2005-03-22 13:40:00,19.04,19.06,19.03,19.05,41800.0,11.9742,11.9868,11.9679,11.9805,41800.0
2005-03-22 13:50:00,19.05,19.06,19.03,19.06,53600.0,11.9805,11.9868,11.9679,11.9868,53600.0
2005-03-22 14:00:00,19.07,19.08,19.06,19.07,26000.0,11.9931,11.9994,11.9868,11.9931,26000.0
2005-03-22 14:10:00,19.07,19.09,19.02,19.06,71000.0,11.9931,12.0057,11.9616,11.9868,71000.0
2005-03-22 14:20:00,19.05,19.05,18.92,18.92,251400.0,11.9805,11.9805,11.8987,11.8987,251400.0
2005-03-22 14:30:00,18.92,18.95,18.88,18.88,127400.0,11.8987,11.9176,11.8736,11.8736,127400.0
2005-03-22 14:40:00,18.88,18.88,18.75,18.78,169400.0,11.8736,11.8736,11.7918,11.8107,169400.0
2005-03-22 14:50:00,18.77,18.81,18.74,18.79,111600.0,11.8044,11.8296,11.7855,11.817,111600.0
2005-03-22 15:00:00,18.79,18.82,18.77,18.77,66000.0,11.817,11.8359,11.8044,11.8044,66000.0
2005-03-22 15:10:00,18.77,18.78,18.71,18.75,114200.0,11.8044,11.8107,11.7667,11.7918,114200.0
2005-03-22 15:20:00,18.75,18.77,18.72,18.75,83600.0,11.7918,11.8044,11.773,11.7918,83600.0
2005-03-22 15:30:00,18.75,18.75,18.7,18.7,72200.0,11.7918,11.7918,11.7604,11.7604,72200.0
2005-03-22 15:40:00,18.7,18.71,18.61,18.64,158200.0,11.7604,11.7667,11.7038,11.7227,158200.0
2005-03-22 15:50:00,18.64,18.71,18.61,18.66,283000.0,11.7227,11.7667,11.7038,11.7352,283000.0
2005-03-23 09:30:00,18.55,18.56,18.43,18.52,329600.0,11.666,11.6723,11.5906,11.6472,329600.0
2005-03-23 09:40:00,18.52,18.55,18.46,18.52,324000.0,11.6472,11.666,11.6094,11.6472,324000.0
2005-03-23 09:50:00,18.53,18.58,18.5,18.55,131600.0,11.6535,11.6849,11.6346,11.666,131600.0
2005-03-23 10:00:00,18.55,18.67,18.55,18.65,111800.0,11.666,11.7415,11.666,11.7289,111800.0
2005-03-23 10:10:00,18.64,18.68,18.63,18.66,141400.0,11.7227,11.7478,11.7164,11.7352,141400.0
2005-03-23 10:20:00,18.66,18.69,18.64,18.67,103400.0,11.7352,11.7541,11.7227,11.7415,103400.0
2005-03-23 10:30:00,18.67,18.69,18.64,18.64,168000.0,11.7415,11.7541,11.7227,11.7227,168000.0
2005-03-23 10:40:00,18.65,18.66,18.61,18.61,127400.0,11.7289,11.7352,11.7038,11.7038,127400.0
2005-03-23 10:50:00,18.61,18.73,18.61,18.7,135000.0,11.7038,11.7793,11.7038,11.7604,135000.0
2005-03-23 11:00:00,18.7,18.73,18.64,18.73,123600.0,11.7604,11.7793,11.7227,11.7793,123600.0
2005-03-23 11:10:00,18.73,18.77,18.72,18.74,204800.0,11.7793,11.8044,11.773,11.7855,204800.0
2005-03-23 11:20:00,18.74,18.77,18.74,18.75,90800.0,11.7855,11.8044,11.7855,11.7918,90800.0
2005-03-23 11:30:00,18.76,18.76,18.72,18.74,87400.0,11.7981,11.7981,11.773,11.7855,87400.0
2005-03-23 11:40:00,18.73,18.74,18.72,18.73,72000.0,11.7793,11.7855,11.773,11.7793,72000.0
2005-03-23 11:50:00,18.73,18.75,18.72,18.74,77200.0,11.7793,11.7918,11.773,11.7855,77200.0
2005-03-23 12:00:00,18.74,18.77,18.73,18.77,57400.0,11.7855,11.8044,11.7793,11.8044,57400.0
2005-03-23 12:10:00,18.76,18.82,18.76,18.81,95400.0,11.7981,11.8359,11.7981,11.8296,95400.0
2005-03-23 12:20:00,18.81,18.86,18.81,18.85,86400.0,11.8296,11.861,11.8296,11.8547,86400.0
2005-03-23 12:30:00,18.85,18.88,18.83,18.87,94600.0,11.8547,11.8736,11.8421,11.8673,94600.0
2005-03-23 12:40:00,18.87,18.9,18.87,18.9,74600.0,11.8673,11.8862,11.8673,11.8862,74600.0
2005-03-23 12:50:00,18.9,18.9,18.86,18.87,40000.0,11.8862,11.8862,11.861,11.8673,40000.0
2005-03-23 13:00:00,18.87,18.9,18.87,18.9,55200.0,11.8673,11.8862,11.8673,11.8862,55200.0
2005-03-23 13:10:00,18.9,18.9,18.88,18.88,41000.0,11.8862,11.8862,11.8736,11.8736,41000.0
2005-03-23 13:20:00,18.89,18.9,18.89,18.89,81000.0,11.8799,11.8862,11.8799,11.8799,81000.0
2005-03-23 13:30:00,18.89,18.93,18.89,18.9,184400.0,11.8799,11.905,11.8799,11.8862,184400.0
2005-03-23 13:40:00,18.9,18.93,18.9,18.92,85600.0,11.8862,11.905,11.8862,11.8987,85600.0
2005-03-23 13:50:00,18.92,18.95,18.92,18.95,53000.0,11.8987,11.9176,11.8987,11.9176,53000.0
2005-03-23 14:00:00,18.95,18.99,18.95,18.98,130600.0,11.9176,11.9428,11.9176,11.9365,130600.0
2005-03-23 14:10:00,18.98,19.03,18.98,19.02,88600.0,11.9365,11.9679,11.9365,11.9616,88600.0
2005-03-23 14:20:00,19.02,19.02,19.0,19.0,67400.0,11.9616,11.9616,11.9491,11.9491,67400.0
2005-03-23 14:30:00,19.0,19.0,18.94,18.94,78400.0,11.9491,11.9491,11.9113,11.9113,78400.0
2005-03-23 14:40:00,18.94,18.94,18.9,18.9,56400.0,11.9113,11.9113,11.8862,11.8862,56400.0
2005-03-23 14:50:00,18.9,18.9,18.89,18.9,77000.0,11.8862,11.8862,11.8799,11.8862,77000.0
2005-03-23 15:00:00,18.9,18.9,18.85,18.85,119800.0,11.8862,11.8862,11.8547,11.8547,119800.0
2005-03-23 15:10:00,18.85,18.89,18.85,18.88,75000.0,11.8547,11.8799,11.8547,11.8736,75000.0
2005-03-23 15:20:00,18.88,18.88,18.86,18.87,106400.0,11.8736,11.8736,11.861,11.8673,106400.0
2005-03-23 15:30:00,18.87,18.87,18.85,18.86,114600.0,11.8673,11.8673,11.8547,11.861,114600.0
2005-03-23 15:40:00,18.86,18.86,18.84,18.85,136400.0,11.861,11.861,11.8484,11.8547,136400.0
2005-03-23 15:50:00,18.85,18.85,18.79,18.8,188800.0,11.8547,11.8547,11.817,11.8233,188800.0
2005-03-24 09:30:00,18.83,18.83,18.75,18.78,123600.0,11.8421,11.8421,11.7918,11.8107,123600.0
2005-03-24 09:40:00,18.78,18.84,18.72,18.81,71400.0,11.8107,11.8484,11.773,11.8296,71400.0
2005-03-24 09:50:00,18.81,18.83,18.78,18.79,72000.0,11.8296,11.8421,11.8107,11.817,72000.0
2005-03-24 10:00:00,18.79,18.83,18.76,18.79,70600.0,11.817,11.8421,11.7981,11.817,70600.0
2005-03-24 10:10:00,18.79,18.82,18.77,18.78,83000.0,11.817,11.8359,11.8044,11.8107,83000.0
2005-03-24 10:20:00,18.79,18.82,18.77,18.81,97400.0,11.817,11.8359,11.8044,11.8296,97400.0
2005-03-24 10:30:00,18.81,18.84,18.77,18.79,100200.0,11.8296,11.8484,11.8044,11.817,100200.0
2005-03-24 10:40:00,18.78,18.8,18.75,18.77,57800.0,11.8107,11.8233,11.7918,11.8044,57800.0
2005-03-24 10:50:00,18.77,18.8,18.77,18.79,44000.0,11.8044,11.8233,11.8044,11.817,44000.0
2005-03-24 11:00:00,18.78,18.78,18.71,18.73,91600.0,11.8107,11.8107,11.7667,11.7793,91600.0
2005-03-24 11:10:00,18.73,18.76,18.71,18.72,92200.0,11.7793,11.7981,11.7667,11.773,92200.0
2005-03-24 11:20:00,18.73,18.74,18.71,18.72,73400.0,11.7793,11.7855,11.7667,11.773,73400.0
2005-03-24 11:30:00,18.72,18.75,18.71,18.74,46400.0,11.773,11.7918,11.7667,11.7855,46400.0
2005-03-24 11:40:00,18.74,18.75,18.72,18.74,57400.0,11.7855,11.7918,11.773,11.7855,57400.0
2005-03-24 11:50:00,18.74,18.75,18.73,18.73,31200.0,11.7855,11.7918,11.7793,11.7793,31200.0
2005-03-24 12:00:00,18.74,18.78,18.71,18.77,64200.0,11.7855,11.8107,11.7667,11.8044,64200.0
2005-03-24 12:10:00,18.77,18.78,18.75,18.75,56200.0,11.8044,11.8107,11.7918,11.7918,56200.0
2005-03-24 12:20:00,18.75,18.75,18.74,18.74,57400.0,11.7918,11.7918,11.7855,11.7855,57400.0
2005-03-24 12:30:00,18.74,18.75,18.72,18.73,56600.0,11.7855,11.7918,11.773,11.7793,56600.0
2005-03-24 12:40:00,18.73,18.74,18.72,18.74,35200.0,11.7793,11.7855,11.773,11.7855,35200.0
2005-03-24 12:50:00,18.74,18.74,18.73,18.73,55600.0,11.7855,11.7855,11.7793,11.7793,55600.0
2005-03-24 13:00:00,18.73,18.74,18.73,18.73,52000.0,11.7793,11.7855,11.7793,11.7793,52000.0
2005-03-24 13:10:00,18.72,18.73,18.71,18.72,47800.0,11.773,11.7793,11.7667,11.773,47800.0
2005-03-24 13:20:00,18.72,18.72,18.71,18.72,26000.0,11.773,11.773,11.7667,11.773,26000.0
2005-03-24 13:30:00,18.71,18.73,18.71,18.73,26400.0,11.7667,11.7793,11.7667,11.7793,26400.0
2005-03-24 13:40:00,18.73,18.74,18.72,18.73,38400.0,11.7793,11.7855,11.773,11.7793,38400.0
2005-03-24 13:50:00,18.73,18.73,18.7,18.7,56800.0,11.7793,11.7793,11.7604,11.7604,56800.0
2005-03-24 14:00:00,18.7,18.7,18.68,18.68,65800.0,11.7604,11.7604,11.7478,11.7478,65800.0
2005-03-24 14:10:00,18.68,18.74,18.68,18.72,45600.0,11.7478,11.7855,11.7478,11.773,45600.0
2005-03-24 14:20:00,18.72,18.72,18.7,18.7,44600.0,11.773,11.773,11.7604,11.7604,44600.0
2005-03-24 14:30:00,18.7,18.7,18.68,18.68,63800.0,11.7604,11.7604,11.7478,11.7478,63800.0
2005-03-24 14:40:00,18.68,18.69,18.67,18.69,63200.0,11.7478,11.7541,11.7415,11.7541,63200.0
2005-03-24 14:50:00,18.69,18.71,18.67,18.7,108600.0,11.7541,11.7667,11.7415,11.7604,108600.0
2005-03-24 15:00:00,18.71,18.72,18.65,18.65,84200.0,11.7667,11.773,11.7289,11.7289,84200.0
2005-03-24 15:10:00,18.66,18.66,18.62,18.63,100800.0,11.7352,11.7352,11.7101,11.7164,100800.0
2005-03-24 15:20:00,18.63,18.64,18.61,18.61,101000.0,11.7164,11.7227,11.7038,11.7038,101000.0
2005-03-24 15:30:00,18.61,18.61,18.58,18.6,151400.0,11.7038,11.7038,11.6849,11.6975,151400.0
2005-03-24 15:40:00,18.6,18.61,18.57,18.6,141000.0,11.6975,11.7038,11.6786,11.6975,141000.0
2005-03-24 15:50:00,18.6,18.6,18.57,18.57,117000.0,11.6975,11.6975,11.6786,11.6786,117000.0
2005-03-28 09:30:00,18.7,18.78,18.67,18.78,130800.0,11.7604,11.8107,11.7415,11.8107,130800.0
2005-03-28 09:40:00,18.78,18.82,18.78,18.81,60000.0,11.8107,11.8359,11.8107,11.8296,60000.0
2005-03-28 09:50:00,18.81,18.82,18.77,18.82,27200.0,11.8296,11.8359,11.8044,11.8359,27200.0
2005-03-28 10:00:00,18.82,18.87,18.81,18.85,49800.0,11.8359,11.8673,11.8296,11.8547,49800.0
2005-03-28 10:10:00,18.84,18.88,18.81,18.84,46000.0,11.8484,11.8736,11.8296,11.8484,46000.0
2005-03-28 10:20:00,18.83,18.84,18.79,18.8,57200.0,11.8421,11.8484,11.817,11.8233,57200.0
2005-03-28 10:30:00,18.79,18.85,18.78,18.84,82200.0,11.817,11.8547,11.8107,11.8484,82200.0
2005-03-28 10:40:00,18.85,18.85,18.82,18.85,31400.0,11.8547,11.8547,11.8359,11.8547,31400.0
2005-03-28 10:50:00,18.86,18.86,18.82,18.83,29000.0,11.861,11.861,11.8359,11.8421,29000.0
2005-03-28 11:00:00,18.82,18.82,18.75,18.79,90000.0,11.8359,11.8359,11.7918,11.817,90000.0
2005-03-28 11:10:00,18.77,18.82,18.75,18.8,49400.0,11.8044,11.8359,11.7918,11.8233,49400.0
2005-03-28 11:20:00,18.8,18.81,18.77,18.78,42600.0,11.8233,11.8296,11.8044,11.8107,42600.0
2005-03-28 11:30:00,18.78,18.81,18.77,18.81,63200.0,11.8107,11.8296,11.8044,11.8296,63200.0
2005-03-28 11:40:00,18.8,18.8,18.76,18.77,22800.0,11.8233,11.8233,11.7981,11.8044,22800.0
2005-03-28 11:50:00,18.76,18.79,18.72,18.75,33600.0,11.7981,11.817,11.773,11.7918,33600.0
2005-03-28 12:00:00,18.76,18.77,18.72,18.76,28600.0,11.7981,11.8044,11.773,11.7981,28600.0
2005-03-28 12:10:00,18.76,18.81,18.74,18.8,49400.0,11.7981,11.8296,11.7855,11.8233,49400.0
2005-03-28 12:20:00,18.79,18.83,18.78,18.82,45800.0,11.817,11.8421,11.8107,11.8359,45800.0
2005-03-28 12:30:00,18.82,18.84,18.81,18.83,36200.0,11.8359,11.8484,11.8296,11.8421,36200.0
2005-03-28 12:40:00,18.83,18.85,18.81,18.85,51000.0,11.8421,11.8547,11.8296,11.8547,51000.0
2005-03-28 12:50:00,18.85,18.85,18.83,18.84,26000.0,11.8547,11.8547,11.8421,11.8484,26000.0
2005-03-28 13:00:00,18.85,18.86,18.81,18.82,24000.0,11.8547,11.861,11.8296,11.8359,24000.0
2005-03-28 13:10:00,18.82,18.84,18.8,18.81,34600.0,11.8359,11.8484,11.8233,11.8296,34600.0
2005-03-28 13:20:00,18.81,18.82,18.77,18.77,27000.0,11.8296,11.8359,11.8044,11.8044,27000.0
2005-03-28 13:30:00,18.78,18.81,18.77,18.79,46000.0,11.8107,11.8296,11.8044,11.817,46000.0
2005-03-28 13:40:00,18.79,18.8,18.77,18.8,36400.0,11.817,11.8233,11.8044,11.8233,36400.0
2005-03-28 13:50:00,18.8,18.81,18.78,18.8,36800.0,11.8233,11.8296,11.8107,11.8233,36800.0
2005-03-28 14:00:00,18.81,18.82,18.8,18.82,35200.0,11.8296,11.8359,11.8233,11.8359,35200.0
2005-03-28 14:10:00,18.82,18.84,18.81,18.82,52400.0,11.8359,11.8484,11.8296,11.8359,52400.0
2005-03-28 14:20:00,18.82,18.86,18.8,18.86,52600.0,11.8359,11.861,11.8233,11.861,52600.0
2005-03-28 14:30:00,18.86,18.9,18.86,18.86,51800.0,11.861,11.8862,11.861,11.861,51800.0
2005-03-28 14:40:00,18.87,18.91,18.86,18.87,35400.0,11.8673,11.8925,11.861,11.8673,35400.0
2005-03-28 14:50:00,18.87,18.89,18.85,18.86,43400.0,11.8673,11.8799,11.8547,11.861,43400.0
2005-03-28 15:00:00,18.86,18.88,18.84,18.85,31400.0,11.861,11.8736,11.8484,11.8547,31400.0
2005-03-28 15:10:00,18.85,18.85,18.83,18.83,44600.0,11.8547,11.8547,11.8421,11.8421,44600.0
2005-03-28 15:20:00,18.84,18.85,18.81,18.81,68800.0,11.8484,11.8547,11.8296,11.8296,68800.0
2005-03-28 15:30:00,18.82,18.84,18.8,18.83,69800.0,11.8359,11.8484,11.8233,11.8421,69800.0
2005-03-28 15:40:00,18.83,18.83,18.78,18.8,88200.0,11.8421,11.8421,11.8107,11.8233,88200.0
2005-03-28 15:50:00,18.8,18.81,18.75,18.78,122800.0,11.8233,11.8296,11.7918,11.8107,122800.0
2005-03-29 09:30:00,18.68,18.78,18.66,18.74,152800.0,11.7478,11.8107,11.7352,11.7855,152800.0
2005-03-29 09:40:00,18.75,18.77,18.72,18.75,84600.0,11.7918,11.8044,11.773,11.7918,84600.0
2005-03-29 09:50:00,18.75,18.78,18.65,18.71,85600.0,11.7918,11.8107,11.7289,11.7667,85600.0
2005-03-29 10:00:00,18.71,18.77,18.67,18.7,92800.0,11.7667,11.8044,11.7415,11.7604,92800.0
2005-03-29 10:10:00,18.7,18.79,18.67,18.75,98000.0,11.7604,11.817,11.7415,11.7918,98000.0
2005-03-29 10:20:00,18.75,18.78,18.73,18.73,61400.0,11.7918,11.8107,11.7793,11.7793,61400.0
2005-03-29 10:30:00,18.73,18.77,18.73,18.76,73200.0,11.7793,11.8044,11.7793,11.7981,73200.0
2005-03-29 10:40:00,18.77,18.81,18.75,18.81,99600.0,11.8044,11.8296,11.7918,11.8296,99600.0
2005-03-29 10:50:00,18.82,18.83,18.8,18.82,80400.0,11.8359,11.8421,11.8233,11.8359,80400.0
2005-03-29 11:00:00,18.82,18.84,18.82,18.82,179800.0,11.8359,11.8484,11.8359,11.8359,179800.0
2005-03-29 11:10:00,18.82,18.85,18.82,18.84,84800.0,11.8359,11.8547,11.8359,11.8484,84800.0
2005-03-29 11:20:00,18.84,18.84,18.82,18.83,111800.0,11.8484,11.8484,11.8359,11.8421,111800.0
2005-03-29 11:30:00,18.83,18.83,18.83,18.83,39000.0,11.8421,11.8421,11.8421,11.8421,39000.0
2005-03-29 11:40:00,18.83,18.83,18.72,18.72,118000.0,11.8421,11.8421,11.773,11.773,118000.0
2005-03-29 11:50:00,18.72,18.75,18.72,18.73,72400.0,11.773,11.7918,11.773,11.7793,72400.0
2005-03-29 12:00:00,18.73,18.75,18.73,18.75,36600.0,11.7793,11.7918,11.7793,11.7918,36600.0
2005-03-29 12:10:00,18.75,18.77,18.75,18.75,51200.0,11.7918,11.8044,11.7918,11.7918,51200.0
2005-03-29 12:20:00,18.75,18.75,18.74,18.75,38800.0,11.7918,11.7918,11.7855,11.7918,38800.0
2005-03-29 12:30:00,18.75,18.75,18.7,18.7,59600.0,11.7918,11.7918,11.7604,11.7604,59600.0
2005-03-29 12:40:00,18.7,18.7,18.68,18.7,58600.0,11.7604,11.7604,11.7478,11.7604,58600.0
2005-03-29 12:50:00,18.69,18.71,18.67,18.68,71600.0,11.7541,11.7667,11.7415,11.7478,71600.0
2005-03-29 13:00:00,18.68,18.71,18.67,18.68,74800.0,11.7478,11.7667,11.7415,11.7478,74800.0
2005-03-29 13:10:00,18.68,18.7,18.68,18.69,150200.0,11.7478,11.7604,11.7478,11.7541,150200.0
2005-03-29 13:20:00,18.69,18.7,18.67,18.68,95000.0,11.7541,11.7604,11.7415,11.7478,95000.0
2005-03-29 13:30:00,18.68,18.68,18.67,18.68,73200.0,11.7478,11.7478,11.7415,11.7478,73200.0
2005-03-29 13:40:00,18.68,18.68,18.62,18.62,88800.0,11.7478,11.7478,11.7101,11.7101,88800.0
2005-03-29 13:50:00,18.61,18.64,18.6,18.61,71800.0,11.7038,11.7227,11.6975,11.7038,71800.0
2005-03-29 14:00:00,18.61,18.61,18.57,18.61,91200.0,11.7038,11.7038,11.6786,11.7038,91200.0
2005-03-29 14:10:00,18.61,18.61,18.55,18.55,76000.0,11.7038,11.7038,11.666,11.666,76000.0
2005-03-29 14:20:00,18.55,18.61,18.55,18.6,69200.0,11.666,11.7038,11.666,11.6975,69200.0
2005-03-29 14:30:00,18.6,18.6,18.56,18.57,78000.0,11.6975,11.6975,11.6723,11.6786,78000.0
2005-03-29 14:40:00,18.56,18.6,18.55,18.6,60400.0,11.6723,11.6975,11.666,11.6975,60400.0
2005-03-29 14:50:00,18.6,18.61,18.6,18.6,69800.0,11.6975,11.7038,11.6975,11.6975,69800.0
2005-03-29 15:00:00,18.6,18.6,18.55,18.58,115600.0,11.6975,11.6975,11.666,11.6849,115600.0
2005-03-29 15:10:00,18.58,18.59,18.5,18.55,139400.0,11.6849,11.6912,11.6346,11.666,139400.0
2005-03-29 15:20:00,18.55,18.58,18.54,18.57,109600.0,11.666,11.6849,11.6598,11.6786,109600.0
2005-03-29 15:30:00,18.57,18.58,18.55,18.55,112800.0,11.6786,11.6849,11.666,11.666,112800.0
2005-03-29 15:40:00,18.55,18.56,18.52,18.52,147200.0,11.666,11.6723,11.6472,11.6472,147200.0
2005-03-29 15:50:00,18.52,18.54,18.52,18.53,158200.0,11.6472,11.6598,11.6472,11.6535,158200.0
2005-03-30 09:30:00,18.64,18.69,18.59,18.66,161800.0,11.7227,11.7541,11.6912,11.7352,161800.0
2005-03-30 09:40:00,18.68,18.68,18.53,18.57,95600.0,11.7478,11.7478,11.6535,11.6786,95600.0
2005-03-30 09:50:00,18.57,18.61,18.5,18.57,93200.0,11.6786,11.7038,11.6346,11.6786,93200.0
2005-03-30 10:00:00,18.57,18.61,18.52,18.6,76800.0,11.6786,11.7038,11.6472,11.6975,76800.0
2005-03-30 10:10:00,18.6,18.64,18.58,18.63,59000.0,11.6975,11.7227,11.6849,11.7164,59000.0
2005-03-30 10:20:00,18.61,18.64,18.58,18.61,95200.0,11.7038,11.7227,11.6849,11.7038,95200.0
2005-03-30 10:30:00,18.6,18.69,18.6,18.69,79400.0,11.6975,11.7541,11.6975,11.7541,79400.0
2005-03-30 10:40:00,18.68,18.71,18.67,18.68,52800.0,11.7478,11.7667,11.7415,11.7478,52800.0
2005-03-30 10:50:00,18.7,18.75,18.7,18.75,60400.0,11.7604,11.7918,11.7604,11.7918,60400.0
2005-03-30 11:00:00,18.75,18.78,18.71,18.72,71600.0,11.7918,11.8107,11.7667,11.773,71600.0
2005-03-30 11:10:00,18.72,18.75,18.68,18.75,94000.0,11.773,11.7918,11.7478,11.7918,94000.0
2005-03-30 11:20:00,18.77,18.79,18.77,18.79,55200.0,11.8044,11.817,11.8044,11.817,55200.0
2005-03-30 11:30:00,18.79,18.83,18.79,18.82,49800.0,11.817,11.8421,11.817,11.8359,49800.0
2005-03-30 11:40:00,18.83,18.87,18.81,18.87,76800.0,11.8421,11.8673,11.8296,11.8673,76800.0
2005-03-30 11:50:00,18.88,18.92,18.87,18.9,30400.0,11.8736,11.8987,11.8673,11.8862,30400.0
2005-03-30 12:00:00,18.9,18.92,18.87,18.88,45000.0,11.8862,11.8987,11.8673,11.8736,45000.0
2005-03-30 12:10:00,18.87,18.93,18.85,18.91,98400.0,11.8673,11.905,11.8547,11.8925,98400.0
2005-03-30 12:20:00,18.91,18.98,18.91,18.96,65000.0,11.8925,11.9365,11.8925,11.9239,65000.0
2005-03-30 12:30:00,18.96,18.96,18.83,18.86,110800.0,11.9239,11.9239,11.8421,11.861,110800.0
2005-03-30 12:40:00,18.84,18.88,18.83,18.86,35600.0,11.8484,11.8736,11.8421,11.861,35600.0
2005-03-30 12:50:00,18.85,18.87,18.85,18.86,28400.0,11.8547,11.8673,11.8547,11.861,28400.0
2005-03-30 13:00:00,18.86,18.87,18.85,18.86,31600.0,11.861,11.8673,11.8547,11.861,31600.0
2005-03-30 13:10:00,18.86,18.9,18.85,18.89,92400.0,11.861,11.8862,11.8547,11.8799,92400.0
2005-03-30 13:20:00,18.9,18.94,18.89,18.93,41600.0,11.8862,11.9113,11.8799,11.905,41600.0
2005-03-30 13:30:00,18.94,18.97,18.93,18.95,70000.0,11.9113,11.9302,11.905,11.9176,70000.0
2005-03-30 13:40:00,18.95,18.96,18.91,18.92,57600.0,11.9176,11.9239,11.8925,11.8987,57600.0
2005-03-30 13:50:00,18.92,18.96,18.89,18.96,24200.0,11.8987,11.9239,11.8799,11.9239,24200.0
2005-03-30 14:00:00,18.96,19.0,18.96,18.98,47400.0,11.9239,11.9491,11.9239,11.9365,47400.0
2005-03-30 14:10:00,18.97,18.98,18.93,18.93,59400.0,11.9302,11.9365,11.905,11.905,59400.0
2005-03-30 14:20:00,18.93,18.94,18.89,18.89,45800.0,11.905,11.9113,11.8799,11.8799,45800.0
2005-03-30 14:30:00,18.9,18.93,18.9,18.92,36800.0,11.8862,11.905,11.8862,11.8987,36800.0
2005-03-30 14:40:00,18.91,18.92,18.87,18.89,71800.0,11.8925,11.8987,11.8673,11.8799,71800.0
2005-03-30 14:50:00,18.89,18.89,18.88,18.89,53200.0,11.8799,11.8799,11.8736,11.8799,53200.0
2005-03-30 15:00:00,18.89,18.91,18.88,18.91,84000.0,11.8799,11.8925,11.8736,11.8925,84000.0
2005-03-30 15:10:00,18.91,18.92,18.89,18.9,46800.0,11.8925,11.8987,11.8799,11.8862,46800.0
2005-03-30 15:20:00,18.9,18.93,18.89,18.89,70000.0,11.8862,11.905,11.8799,11.8799,70000.0
2005-03-30 15:30:00,18.9,18.91,18.86,18.88,113600.0,11.8862,11.8925,11.861,11.8736,113600.0
2005-03-30 15:40:00,18.88,18.89,18.86,18.88,137600.0,11.8736,11.8799,11.861,11.8736,137600.0
2005-03-30 15:50:00,18.88,18.91,18.87,18.91,155800.0,11.8736,11.8925,11.8673,11.8925,155800.0
2005-03-31 09:30:00,18.95,18.95,18.83,18.9,70200.0,11.9176,11.9176,11.8421,11.8862,70200.0
2005-03-31 09:40:00,18.9,18.9,18.78,18.82,92800.0,11.8862,11.8862,11.8107,11.8359,92800.0
2005-03-31 09:50:00,18.84,18.89,18.8,18.86,76800.0,11.8484,11.8799,11.8233,11.861,76800.0
2005-03-31 10:00:00,18.86,18.87,18.75,18.75,85600.0,11.861,11.8673,11.7918,11.7918,85600.0
2005-03-31 10:10:00,18.75,18.78,18.7,18.77,63000.0,11.7918,11.8107,11.7604,11.8044,63000.0
2005-03-31 10:20:00,18.76,18.8,18.75,18.8,74400.0,11.7981,11.8233,11.7918,11.8233,74400.0
2005-03-31 10:30:00,18.8,18.83,18.72,18.72,77600.0,11.8233,11.8421,11.773,11.773,77600.0
2005-03-31 10:40:00,18.7,18.71,18.66,18.66,81000.0,11.7604,11.7667,11.7352,11.7352,81000.0
2005-03-31 10:50:00,18.66,18.68,18.61,18.64,135200.0,11.7352,11.7478,11.7038,11.7227,135200.0
2005-03-31 11:00:00,18.64,18.72,18.64,18.67,96600.0,11.7227,11.773,11.7227,11.7415,96600.0
2005-03-31 11:10:00,18.66,18.68,18.64,18.65,118600.0,11.7352,11.7478,11.7227,11.7289,118600.0
2005-03-31 11:20:00,18.66,18.66,18.61,18.61,50800.0,11.7352,11.7352,11.7038,11.7038,50800.0
2005-03-31 11:30:00,18.61,18.64,18.6,18.63,64000.0,11.7038,11.7227,11.6975,11.7164,64000.0
2005-03-31 11:40:00,18.64,18.64,18.6,18.6,32000.0,11.7227,11.7227,11.6975,11.6975,32000.0
2005-03-31 11:50:00,18.6,18.68,18.6,18.68,27400.0,11.6975,11.7478,11.6975,11.7478,27400.0
2005-03-31 12:00:00,18.68,18.68,18.67,18.68,25800.0,11.7478,11.7478,11.7415,11.7478,25800.0
2005-03-31 12:10:00,18.68,18.69,18.61,18.62,30800.0,11.7478,11.7541,11.7038,11.7101,30800.0
2005-03-31 12:20:00,18.62,18.66,18.62,18.66,19600.0,11.7101,11.7352,11.7101,11.7352,19600.0
2005-03-31 12:30:00,18.66,18.69,18.66,18.68,25600.0,11.7352,11.7541,11.7352,11.7478,25600.0
2005-03-31 12:40:00,18.68,18.68,18.66,18.67,14000.0,11.7478,11.7478,11.7352,11.7415,14000.0
2005-03-31 12:50:00,18.67,18.69,18.67,18.69,17000.0,11.7415,11.7541,11.7415,11.7541,17000.0
2005-03-31 13:00:00,18.7,18.71,18.68,18.7,26000.0,11.7604,11.7667,11.7478,11.7604,26000.0
2005-03-31 13:10:00,18.7,18.72,18.68,18.72,12400.0,11.7604,11.773,11.7478,11.773,12400.0
2005-03-31 13:20:00,18.72,18.73,18.71,18.71,24000.0,11.773,11.7793,11.7667,11.7667,24000.0
2005-03-31 13:30:00,18.72,18.73,18.67,18.68,51800.0,11.773,11.7793,11.7415,11.7478,51800.0
2005-03-31 13:40:00,18.69,18.72,18.68,18.68,32000.0,11.7541,11.773,11.7478,11.7478,32000.0
2005-03-31 13:50:00,18.69,18.7,18.68,18.68,18800.0,11.7541,11.7604,11.7478,11.7478,18800.0
2005-03-31 14:00:00,18.68,18.69,18.65,18.66,56400.0,11.7478,11.7541,11.7289,11.7352,56400.0
2005-03-31 14:10:00,18.65,18.72,18.65,18.68,53200.0,11.7289,11.773,11.7289,11.7478,53200.0
2005-03-31 14:20:00,18.68,18.69,18.68,18.68,22600.0,11.7478,11.7541,11.7478,11.7478,22600.0
2005-03-31 14:30:00,18.68,18.69,18.65,18.67,81400.0,11.7478,11.7541,11.7289,11.7415,81400.0
2005-03-31 14:40:00,18.66,18.69,18.66,18.68,78600.0,11.7352,11.7541,11.7352,11.7478,78600.0
2005-03-31 14:50:00,18.68,18.71,18.66,18.7,63400.0,11.7478,11.7667,11.7352,11.7604,63400.0
2005-03-31 15:00:00,18.71,18.71,18.66,18.67,62600.0,11.7667,11.7667,11.7352,11.7415,62600.0
2005-03-31 15:10:00,18.67,18.7,18.66,18.68,69800.0,11.7415,11.7604,11.7352,11.7478,69800.0
2005-03-31 15:20:00,18.68,18.72,18.68,18.7,60600.0,11.7478,11.773,11.7478,11.7604,60600.0
2005-03-31 15:30:00,18.7,18.7,18.66,18.66,119400.0,11.7604,11.7604,11.7352,11.7352,119400.0
2005-03-31 15:40:00,18.66,18.66,18.6,18.6,125800.0,11.7352,11.7352,11.6975,11.6975,125800.0
2005-03-31 15:50:00,18.61,18.73,18.6,18.61,323200.0,11.7038,11.7793,11.6975,11.7038,323200.0
2005-04-01 09:30:00,18.75,18.84,18.73,18.82,114000.0,11.7918,11.8484,11.7793,11.8359,114000.0
2005-04-01 09:40:00,18.83,18.93,18.83,18.9,131600.0,11.8421,11.905,11.8421,11.8862,131600.0
2005-04-01 09:50:00,18.9,18.98,18.9,18.95,150000.0,11.8862,11.9365,11.8862,11.9176,150000.0
2005-04-01 10:00:00,18.94,18.95,18.77,18.82,148600.0,11.9113,11.9176,11.8044,11.8359,148600.0
2005-04-01 10:10:00,18.83,18.88,18.79,18.8,124400.0,11.8421,11.8736,11.817,11.8233,124400.0
2005-04-01 10:20:00,18.8,18.81,18.73,18.78,107200.0,11.8233,11.8296,11.7793,11.8107,107200.0
2005-04-01 10:30:00,18.78,18.8,18.75,18.75,63600.0,11.8107,11.8233,11.7918,11.7918,63600.0
2005-04-01 10:40:00,18.75,18.77,18.73,18.76,52000.0,11.7918,11.8044,11.7793,11.7981,52000.0
2005-04-01 10:50:00,18.76,18.78,18.66,18.67,105200.0,11.7981,11.8107,11.7352,11.7415,105200.0
2005-04-01 11:00:00,18.68,18.71,18.65,18.7,59800.0,11.7478,11.7667,11.7289,11.7604,59800.0
2005-04-01 11:10:00,18.7,18.74,18.68,18.71,53400.0,11.7604,11.7855,11.7478,11.7667,53400.0
2005-04-01 11:20:00,18.71,18.74,18.7,18.72,24000.0,11.7667,11.7855,11.7604,11.773,24000.0
2005-04-01 11:30:00,18.73,18.75,18.71,18.71,41800.0,11.7793,11.7918,11.7667,11.7667,41800.0
2005-04-01 11:40:00,18.7,18.74,18.69,18.74,65000.0,11.7604,11.7855,11.7541,11.7855,65000.0
2005-04-01 11:50:00,18.74,18.77,18.72,18.75,53000.0,11.7855,11.8044,11.773,11.7918,53000.0
2005-04-01 12:00:00,18.75,18.75,18.72,18.73,33400.0,11.7918,11.7918,11.773,11.7793,33400.0
2005-04-01 12:10:00,18.73,18.73,18.68,18.7,73800.0,11.7793,11.7793,11.7478,11.7604,73800.0
2005-04-01 12:20:00,18.7,18.72,18.67,18.68,82400.0,11.7604,11.773,11.7415,11.7478,82400.0
2005-04-01 12:30:00,18.68,18.73,18.68,18.73,103600.0,11.7478,11.7793,11.7478,11.7793,103600.0
2005-04-01 12:40:00,18.73,18.76,18.73,18.75,93000.0,11.7793,11.7981,11.7793,11.7918,93000.0
2005-04-01 12:50:00,18.75,18.75,18.69,18.69,97000.0,11.7918,11.7918,11.7541,11.7541,97000.0
2005-04-01 13:00:00,18.69,18.71,18.67,18.7,180800.0,11.7541,11.7667,11.7415,11.7604,180800.0
2005-04-01 13:10:00,18.7,18.71,18.7,18.7,61200.0,11.7604,11.7667,11.7604,11.7604,61200.0
2005-04-01 13:20:00,18.7,18.7,18.65,18.68,48400.0,11.7604,11.7604,11.7289,11.7478,48400.0
2005-04-01 13:30:00,18.68,18.68,18.61,18.64,95800.0,11.7478,11.7478,11.7038,11.7227,95800.0
2005-04-01 13:40:00,18.63,18.65,18.62,18.62,58400.0,11.7164,11.7289,11.7101,11.7101,58400.0
2005-04-01 13:50:00,18.62,18.63,18.59,18.59,73800.0,11.7101,11.7164,11.6912,11.6912,73800.0
2005-04-01 14:00:00,18.59,18.59,18.53,18.55,52400.0,11.6912,11.6912,11.6535,11.666,52400.0
2005-04-01 14:10:00,18.54,18.62,18.54,18.59,73600.0,11.6598,11.7101,11.6598,11.6912,73600.0
2005-04-01 14:20:00,18.59,18.61,18.56,18.56,45400.0,11.6912,11.7038,11.6723,11.6723,45400.0
2005-04-01 14:30:00,18.57,18.64,18.56,18.59,57000.0,11.6786,11.7227,11.6723,11.6912,57000.0
2005-04-01 14:40:00,18.59,18.61,18.54,18.55,66000.0,11.6912,11.7038,11.6598,11.666,66000.0
2005-04-01 14:50:00,18.55,18.57,18.54,18.57,54000.0,11.666,11.6786,11.6598,11.6786,54000.0
2005-04-01 15:00:00,18.56,18.57,18.53,18.54,57600.0,11.6723,11.6786,11.6535,11.6598,57600.0
2005-04-01 15:10:00,18.54,18.6,18.54,18.57,65600.0,11.6598,11.6975,11.6598,11.6786,65600.0
2005-04-01 15:20:00,18.58,18.58,18.53,18.56,72200.0,11.6849,11.6849,11.6535,11.6723,72200.0
2005-04-01 15:30:00,18.55,18.59,18.52,18.58,76600.0,11.666,11.6912,11.6472,11.6849,76600.0
2005-04-01 15:40:00,18.58,18.62,18.55,18.61,76000.0,11.6849,11.7101,11.666,11.7038,76000.0
2005-04-01 15:50:00,18.61,18.61,18.55,18.57,114200.0,11.7038,11.7038,11.666,11.6786,114200.0
2005-04-04 09:30:00,18.61,18.68,18.6,18.64,120400.0,11.7038,11.7478,11.6975,11.7227,120400.0
2005-04-04 09:40:00,18.62,18.64,18.58,18.59,54400.0,11.7101,11.7227,11.6849,11.6912,54400.0
2005-04-04 09:50:00,18.6,18.62,18.51,18.51,130000.0,11.6975,11.7101,11.6409,11.6409,130000.0
2005-04-04 10:00:00,18.52,18.55,18.49,18.49,53200.0,11.6472,11.666,11.6283,11.6283,53200.0
2005-04-04 10:10:00,18.49,18.53,18.47,18.48,63000.0,11.6283,11.6535,11.6157,11.622,63000.0
2005-04-04 10:20:00,18.49,18.54,18.48,18.5,58400.0,11.6283,11.6598,11.622,11.6346,58400.0
2005-04-04 10:30:00,18.5,18.53,18.48,18.52,82400.0,11.6346,11.6535,11.622,11.6472,82400.0
2005-04-04 10:40:00,18.52,18.53,18.5,18.52,40600.0,11.6472,11.6535,11.6346,11.6472,40600.0
2005-04-04 10:50:00,18.52,18.53,18.5,18.53,79600.0,11.6472,11.6535,11.6346,11.6535,79600.0
2005-04-04 11:00:00,18.52,18.55,18.52,18.54,161600.0,11.6472,11.666,11.6472,11.6598,161600.0
2005-04-04 11:10:00,18.54,18.56,18.5,18.5,116600.0,11.6598,11.6723,11.6346,11.6346,116600.0
2005-04-04 11:20:00,18.51,18.54,18.5,18.51,48400.0,11.6409,11.6598,11.6346,11.6409,48400.0
2005-04-04 11:30:00,18.52,18.54,18.5,18.52,36800.0,11.6472,11.6598,11.6346,11.6472,36800.0
2005-04-04 11:40:00,18.5,18.52,18.49,18.49,26200.0,11.6346,11.6472,11.6283,11.6283,26200.0
2005-04-04 11:50:00,18.49,18.56,18.49,18.54,58200.0,11.6283,11.6723,11.6283,11.6598,58200.0
2005-04-04 12:00:00,18.54,18.55,18.5,18.51,19800.0,11.6598,11.666,11.6346,11.6409,19800.0
2005-04-04 12:10:00,18.51,18.52,18.49,18.5,49000.0,11.6409,11.6472,11.6283,11.6346,49000.0
2005-04-04 12:20:00,18.5,18.5,18.47,18.5,30000.0,11.6346,11.6346,11.6157,11.6346,30000.0
2005-04-04 12:30:00,18.5,18.5,18.49,18.5,107200.0,11.6346,11.6346,11.6283,11.6346,107200.0
2005-04-04 12:40:00,18.5,18.53,18.5,18.5,91600.0,11.6346,11.6535,11.6346,11.6346,91600.0
2005-04-04 12:50:00,18.5,18.52,18.49,18.5,18600.0,11.6346,11.6472,11.6283,11.6346,18600.0
2005-04-04 13:00:00,18.5,18.5,18.48,18.48,16400.0,11.6346,11.6346,11.622,11.622,16400.0
2005-04-04 13:10:00,18.48,18.48,18.4,18.4,186400.0,11.622,11.622,11.5717,11.5717,186400.0
2005-04-04 13:20:00,18.4,18.41,18.39,18.41,103200.0,11.5717,11.578,11.5654,11.578,103200.0
2005-04-04 13:30:00,18.4,18.47,18.39,18.46,168400.0,11.5717,11.6157,11.5654,11.6094,168400.0
2005-04-04 13:40:00,18.47,18.5,18.46,18.48,152200.0,11.6157,11.6346,11.6094,11.622,152200.0
2005-04-04 13:50:00,18.47,18.51,18.45,18.5,269600.0,11.6157,11.6409,11.6032,11.6346,269600.0
2005-04-04 14:00:00,18.5,18.53,18.49,18.5,124400.0,11.6346,11.6535,11.6283,11.6346,124400.0
2005-04-04 14:10:00,18.5,18.51,18.48,18.5,134600.0,11.6346,11.6409,11.622,11.6346,134600.0
2005-04-04 14:20:00,18.5,18.54,18.5,18.53,94000.0,11.6346,11.6598,11.6346,11.6535,94000.0
2005-04-04 14:30:00,18.53,18.53,18.49,18.5,96600.0,11.6535,11.6535,11.6283,11.6346,96600.0
2005-04-04 14:40:00,18.5,18.5,18.47,18.48,49800.0,11.6346,11.6346,11.6157,11.622,49800.0
2005-04-04 14:50:00,18.47,18.52,18.47,18.52,75400.0,11.6157,11.6472,11.6157,11.6472,75400.0
2005-04-04 15:00:00,18.52,18.53,18.48,18.49,65600.0,11.6472,11.6535,11.622,11.6283,65600.0
2005-04-04 15:10:00,18.49,18.53,18.49,18.53,55400.0,11.6283,11.6535,11.6283,11.6535,55400.0
2005-04-04 15:20:00,18.53,18.53,18.5,18.53,97400.0,11.6535,11.6535,11.6346,11.6535,97400.0
2005-04-04 15:30:00,18.53,18.54,18.51,18.54,58600.0,11.6535,11.6598,11.6409,11.6598,58600.0
2005-04-04 15:40:00,18.55,18.55,18.51,18.51,73000.0,11.666,11.666,11.6409,11.6409,73000.0
2005-04-04 15:50:00,18.5,18.51,18.49,18.5,71200.0,11.6346,11.6409,11.6283,11.6346,71200.0
2005-04-05 09:30:00,18.57,18.57,18.48,18.5,84200.0,11.6786,11.6786,11.622,11.6346,84200.0
2005-04-05 09:40:00,18.5,18.52,18.43,18.51,57800.0,11.6346,11.6472,11.5906,11.6409,57800.0
2005-04-05 09:50:00,18.5,18.56,18.46,18.55,78000.0,11.6346,11.6723,11.6094,11.666,78000.0
2005-04-05 10:00:00,18.55,18.55,18.45,18.47,46000.0,11.666,11.666,11.6032,11.6157,46000.0
2005-04-05 10:10:00,18.46,18.47,18.43,18.43,55600.0,11.6094,11.6157,11.5906,11.5906,55600.0
2005-04-05 10:20:00,18.43,18.45,18.4,18.43,25600.0,11.5906,11.6032,11.5717,11.5906,25600.0
2005-04-05 10:30:00,18.43,18.48,18.41,18.47,58600.0,11.5906,11.622,11.578,11.6157,58600.0
2005-04-05 10:40:00,18.47,18.49,18.43,18.45,49000.0,11.6157,11.6283,11.5906,11.6032,49000.0
2005-04-05 10:50:00,18.45,18.45,18.41,18.43,53600.0,11.6032,11.6032,11.578,11.5906,53600.0
2005-04-05 11:00:00,18.43,18.43,18.36,18.39,141400.0,11.5906,11.5906,11.5466,11.5654,141400.0
2005-04-05 11:10:00,18.4,18.41,18.37,18.41,60000.0,11.5717,11.578,11.5528,11.578,60000.0
2005-04-05 11:20:00,18.4,18.43,18.4,18.41,54600.0,11.5717,11.5906,11.5717,11.578,54600.0
2005-04-05 11:30:00,18.41,18.46,18.41,18.45,45200.0,11.578,11.6094,11.578,11.6032,45200.0
2005-04-05 11:40:00,18.45,18.48,18.44,18.46,64000.0,11.6032,11.622,11.5969,11.6094,64000.0
2005-04-05 11:50:00,18.46,18.46,18.4,18.41,68200.0,11.6094,11.6094,11.5717,11.578,68200.0
2005-04-05 12:00:00,18.41,18.45,18.41,18.45,34800.0,11.578,11.6032,11.578,11.6032,34800.0
2005-04-05 12:10:00,18.45,18.51,18.45,18.51,18400.0,11.6032,11.6409,11.6032,11.6409,18400.0
2005-04-05 12:20:00,18.5,18.53,18.5,18.51,38800.0,11.6346,11.6535,11.6346,11.6409,38800.0
2005-04-05 12:30:00,18.5,18.5,18.49,18.49,19400.0,11.6346,11.6346,11.6283,11.6283,19400.0
2005-04-05 12:40:00,18.5,18.5,18.48,18.48,36000.0,11.6346,11.6346,11.622,11.622,36000.0
2005-04-05 12:50:00,18.48,18.5,18.45,18.47,32200.0,11.622,11.6346,11.6032,11.6157,32200.0
2005-04-05 13:00:00,18.46,18.48,18.46,18.48,22400.0,11.6094,11.622,11.6094,11.622,22400.0
2005-04-05 13:10:00,18.48,18.5,18.48,18.49,24000.0,11.622,11.6346,11.622,11.6283,24000.0
2005-04-05 13:20:00,18.49,18.5,18.48,18.5,20800.0,11.6283,11.6346,11.622,11.6346,20800.0
2005-04-05 13:30:00,18.49,18.5,18.47,18.48,17400.0,11.6283,11.6346,11.6157,11.622,17400.0
2005-04-05 13:40:00,18.48,18.53,18.48,18.53,30400.0,11.622,11.6535,11.622,11.6535,30400.0
2005-04-05 13:50:00,18.52,18.57,18.49,18.54,79000.0,11.6472,11.6786,11.6283,11.6598,79000.0
2005-04-05 14:00:00,18.53,18.56,18.52,18.54,170600.0,11.6535,11.6723,11.6472,11.6598,170600.0
2005-04-05 14:10:00,18.54,18.54,18.43,18.48,101000.0,11.6598,11.6598,11.5906,11.622,101000.0
2005-04-05 14:20:00,18.5,18.53,18.48,18.53,40400.0,11.6346,11.6535,11.622,11.6535,40400.0
2005-04-05 14:30:00,18.52,18.55,18.52,18.55,37200.0,11.6472,11.666,11.6472,11.666,37200.0
2005-04-05 14:40:00,18.55,18.56,18.52,18.52,52000.0,11.666,11.6723,11.6472,11.6472,52000.0
2005-04-05 14:50:00,18.52,18.53,18.48,18.49,64200.0,11.6472,11.6535,11.622,11.6283,64200.0
2005-04-05 15:00:00,18.48,18.52,18.48,18.5,29600.0,11.622,11.6472,11.622,11.6346,29600.0
2005-04-05 15:10:00,18.49,18.53,18.49,18.52,39200.0,11.6283,11.6535,11.6283,11.6472,39200.0
2005-04-05 15:20:00,18.5,18.54,18.5,18.5,50400.0,11.6346,11.6598,11.6346,11.6346,50400.0
2005-04-05 15:30:00,18.5,18.53,18.5,18.5,40600.0,11.6346,11.6535,11.6346,11.6346,40600.0
2005-04-05 15:40:00,18.5,18.52,18.46,18.5,66000.0,11.6346,11.6472,11.6094,11.6346,66000.0
2005-04-05 15:50:00,18.51,18.53,18.49,18.53,77800.0,11.6409,11.6535,11.6283,11.6535,77800.0
2005-04-06 09:30:00,18.61,18.65,18.54,18.6,114000.0,11.7038,11.7289,11.6598,11.6975,114000.0
2005-04-06 09:40:00,18.6,18.6,18.53,18.54,66000.0,11.6975,11.6975,11.6535,11.6598,66000.0
2005-04-06 09:50:00,18.54,18.58,18.5,18.54,42000.0,11.6598,11.6849,11.6346,11.6598,42000.0
2005-04-06 10:00:00,18.54,18.55,18.51,18.52,102000.0,11.6598,11.666,11.6409,11.6472,102000.0
2005-04-06 10:10:00,18.52,18.54,18.5,18.51,75000.0,11.6472,11.6598,11.6346,11.6409,75000.0
2005-04-06 10:20:00,18.5,18.52,18.5,18.52,29800.0,11.6346,11.6472,11.6346,11.6472,29800.0
2005-04-06 10:30:00,18.52,18.55,18.48,18.52,106400.0,11.6472,11.666,11.622,11.6472,106400.0
2005-04-06 10:40:00,18.51,18.59,18.51,18.55,62600.0,11.6409,11.6912,11.6409,11.666,62600.0
2005-04-06 10:50:00,18.55,18.56,18.33,18.53,88800.0,11.666,11.6723,11.5277,11.6535,88800.0
2005-04-06 11:00:00,18.52,18.58,18.52,18.56,74400.0,11.6472,11.6849,11.6472,11.6723,74400.0
2005-04-06 11:10:00,18.56,18.59,18.5,18.5,73400.0,11.6723,11.6912,11.6346,11.6346,73400.0
2005-04-06 11:20:00,18.5,18.58,18.49,18.57,103600.0,11.6346,11.6849,11.6283,11.6786,103600.0
2005-04-06 11:30:00,18.57,18.58,18.49,18.5,80000.0,11.6786,11.6849,11.6283,11.6346,80000.0
2005-04-06 11:40:00,18.5,18.52,18.49,18.52,40600.0,11.6346,11.6472,11.6283,11.6472,40600.0
2005-04-06 11:50:00,18.51,18.52,18.5,18.5,56600.0,11.6409,11.6472,11.6346,11.6346,56600.0
2005-04-06 12:00:00,18.5,18.5,18.49,18.5,20600.0,11.6346,11.6346,11.6283,11.6346,20600.0
2005-04-06 12:10:00,18.5,18.51,18.45,18.45,64200.0,11.6346,11.6409,11.6032,11.6032,64200.0
2005-04-06 12:20:00,18.45,18.5,18.45,18.5,42000.0,11.6032,11.6346,11.6032,11.6346,42000.0
2005-04-06 12:30:00,18.5,18.55,18.49,18.52,43800.0,11.6346,11.666,11.6283,11.6472,43800.0
2005-04-06 12:40:00,18.52,18.53,18.5,18.5,23600.0,11.6472,11.6535,11.6346,11.6346,23600.0
2005-04-06 12:50:00,18.5,18.51,18.49,18.5,55400.0,11.6346,11.6409,11.6283,11.6346,55400.0
2005-04-06 13:00:00,18.5,18.53,18.5,18.5,51400.0,11.6346,11.6535,11.6346,11.6346,51400.0
2005-04-06 13:10:00,18.51,18.52,18.5,18.51,34800.0,11.6409,11.6472,11.6346,11.6409,34800.0
2005-04-06 13:20:00,18.51,18.53,18.51,18.52,13200.0,11.6409,11.6535,11.6409,11.6472,13200.0
2005-04-06 13:30:00,18.52,18.53,18.52,18.52,25000.0,11.6472,11.6535,11.6472,11.6472,25000.0
2005-04-06 13:40:00,18.52,18.55,18.5,18.5,54400.0,11.6472,11.666,11.6346,11.6346,54400.0
2005-04-06 13:50:00,18.49,18.49,18.43,18.47,78400.0,11.6283,11.6283,11.5906,11.6157,78400.0
2005-04-06 14:00:00,18.47,18.5,18.45,18.47,70800.0,11.6157,11.6346,11.6032,11.6157,70800.0
2005-04-06 14:10:00,18.47,18.48,18.45,18.47,44600.0,11.6157,11.622,11.6032,11.6157,44600.0
2005-04-06 14:20:00,18.46,18.52,18.45,18.52,57400.0,11.6094,11.6472,11.6032,11.6472,57400.0
2005-04-06 14:30:00,18.52,18.52,18.43,18.49,74200.0,11.6472,11.6472,11.5906,11.6283,74200.0
2005-04-06 14:40:00,18.49,18.5,18.46,18.5,36200.0,11.6283,11.6346,11.6094,11.6346,36200.0
2005-04-06 14:50:00,18.5,18.55,18.5,18.5,58600.0,11.6346,11.666,11.6346,11.6346,58600.0
2005-04-06 15:00:00,18.5,18.52,18.48,18.51,45200.0,11.6346,11.6472,11.622,11.6409,45200.0
2005-04-06 15:10:00,18.5,18.54,18.5,18.5,97800.0,11.6346,11.6598,11.6346,11.6346,97800.0
2005-04-06 15:20:00,18.5,18.5,18.45,18.49,78200.0,11.6346,11.6346,11.6032,11.6283,78200.0
2005-04-06 15:30:00,18.48,18.51,18.45,18.5,75200.0,11.622,11.6409,11.6032,11.6346,75200.0
2005-04-06 15:40:00,18.5,18.52,18.47,18.47,70800.0,11.6346,11.6472,11.6157,11.6157,70800.0
2005-04-06 15:50:00,18.47,18.49,18.45,18.47,120800.0,11.6157,11.6283,11.6032,11.6157,120800.0
2005-04-07 09:30:00,18.53,18.55,18.47,18.53,165800.0,11.6535,11.666,11.6157,11.6535,165800.0
2005-04-07 09:40:00,18.53,18.57,18.48,18.49,107200.0,11.6535,11.6786,11.622,11.6283,107200.0
2005-04-07 09:50:00,18.52,18.54,18.48,18.48,95400.0,11.6472,11.6598,11.622,11.622,95400.0
2005-04-07 10:00:00,18.48,18.5,18.45,18.5,51000.0,11.622,11.6346,11.6032,11.6346,51000.0
2005-04-07 10:10:00,18.49,18.5,18.47,18.49,45200.0,11.6283,11.6346,11.6157,11.6283,45200.0
2005-04-07 10:20:00,18.47,18.49,18.43,18.46,47000.0,11.6157,11.6283,11.5906,11.6094,47000.0
2005-04-07 10:30:00,18.46,18.54,18.46,18.5,109000.0,11.6094,11.6598,11.6094,11.6346,109000.0
2005-04-07 10:40:00,18.5,18.53,18.49,18.52,68800.0,11.6346,11.6535,11.6283,11.6472,68800.0
2005-04-07 10:50:00,18.5,18.52,18.48,18.49,61400.0,11.6346,11.6472,11.622,11.6283,61400.0
2005-04-07 11:00:00,18.49,18.52,18.49,18.5,168000.0,11.6283,11.6472,11.6283,11.6346,168000.0
2005-04-07 11:10:00,18.53,18.54,18.5,18.53,25600.0,11.6535,11.6598,11.6346,11.6535,25600.0
2005-04-07 11:20:00,18.54,18.54,18.5,18.5,90800.0,11.6598,11.6598,11.6346,11.6346,90800.0
2005-04-07 11:30:00,18.52,18.54,18.5,18.53,23600.0,11.6472,11.6598,11.6346,11.6535,23600.0
2005-04-07 11:40:00,18.52,18.52,18.5,18.52,49600.0,11.6472,11.6472,11.6346,11.6472,49600.0
2005-04-07 11:50:00,18.5,18.53,18.5,18.53,18800.0,11.6346,11.6535,11.6346,11.6535,18800.0
2005-04-07 12:00:00,18.53,18.53,18.5,18.53,9600.0,11.6535,11.6535,11.6346,11.6535,9600.0
2005-04-07 12:10:00,18.53,18.55,18.51,18.52,15400.0,11.6535,11.666,11.6409,11.6472,15400.0
2005-04-07 12:20:00,18.5,18.54,18.5,18.53,12000.0,11.6346,11.6598,11.6346,11.6535,12000.0
2005-04-07 12:30:00,18.54,18.59,18.53,18.59,51600.0,11.6598,11.6912,11.6535,11.6912,51600.0
2005-04-07 12:40:00,18.59,18.6,18.57,18.57,36600.0,11.6912,11.6975,11.6786,11.6786,36600.0
2005-04-07 12:50:00,18.59,18.6,18.56,18.57,44600.0,11.6912,11.6975,11.6723,11.6786,44600.0
2005-04-07 13:00:00,18.56,18.57,18.52,18.53,49400.0,11.6723,11.6786,11.6472,11.6535,49400.0
2005-04-07 13:10:00,18.52,18.56,18.51,18.56,36600.0,11.6472,11.6723,11.6409,11.6723,36600.0
2005-04-07 13:20:00,18.56,18.59,18.54,18.58,49000.0,11.6723,11.6912,11.6598,11.6849,49000.0
2005-04-07 13:30:00,18.58,18.58,18.54,18.55,63000.0,11.6849,11.6849,11.6598,11.666,63000.0
2005-04-07 13:40:00,18.55,18.55,18.5,18.53,34600.0,11.666,11.666,11.6346,11.6535,34600.0
2005-04-07 13:50:00,18.53,18.55,18.52,18.54,32600.0,11.6535,11.666,11.6472,11.6598,32600.0
2005-04-07 14:00:00,18.55,18.6,18.53,18.58,87400.0,11.666,11.6975,11.6535,11.6849,87400.0
2005-04-07 14:10:00,18.58,18.61,18.56,18.6,119400.0,11.6849,11.7038,11.6723,11.6975,119400.0
2005-04-07 14:20:00,18.6,18.6,18.56,18.56,37200.0,11.6975,11.6975,11.6723,11.6723,37200.0
2005-04-07 14:30:00,18.56,18.63,18.56,18.63,72400.0,11.6723,11.7164,11.6723,11.7164,72400.0
2005-04-07 14:40:00,18.63,18.64,18.6,18.62,69000.0,11.7164,11.7227,11.6975,11.7101,69000.0
2005-04-07 14:50:00,18.63,18.65,18.61,18.62,30400.0,11.7164,11.7289,11.7038,11.7101,30400.0
2005-04-07 15:00:00,18.62,18.66,18.58,18.58,36800.0,11.7101,11.7352,11.6849,11.6849,36800.0
2005-04-07 15:10:00,18.59,18.62,18.58,18.61,50000.0,11.6912,11.7101,11.6849,11.7038,50000.0
2005-04-07 15:20:00,18.61,18.61,18.59,18.61,41600.0,11.7038,11.7038,11.6912,11.7038,41600.0
2005-04-07 15:30:00,18.6,18.63,18.6,18.61,50600.0,11.6975,11.7164,11.6975,11.7038,50600.0
2005-04-07 15:40:00,18.61,18.61,18.59,18.6,48200.0,11.7038,11.7038,11.6912,11.6975,48200.0
2005-04-07 15:50:00,18.59,18.66,18.59,18.62,97800.0,11.6912,11.7352,11.6912,11.7101,97800.0
2005-04-08 09:30:00,18.68,18.72,18.58,18.6,84600.0,11.7478,11.773,11.6849,11.6975,84600.0
2005-04-08 09:40:00,18.59,18.68,18.59,18.63,75600.0,11.6912,11.7478,11.6912,11.7164,75600.0
2005-04-08 09:50:00,18.63,18.72,18.61,18.7,40200.0,11.7164,11.773,11.7038,11.7604,40200.0
2005-04-08 10:00:00,18.71,18.71,18.65,18.66,32000.0,11.7667,11.7667,11.7289,11.7352,32000.0
2005-04-08 10:10:00,18.65,18.65,18.63,18.65,48800.0,11.7289,11.7289,11.7164,11.7289,48800.0
2005-04-08 10:20:00,18.64,18.64,18.58,18.6,54400.0,11.7227,11.7227,11.6849,11.6975,54400.0
2005-04-08 10:30:00,18.6,18.6,18.58,18.6,44400.0,11.6975,11.6975,11.6849,11.6975,44400.0
2005-04-08 10:40:00,18.6,18.65,18.58,18.58,112800.0,11.6975,11.7289,11.6849,11.6849,112800.0
2005-04-08 10:50:00,18.61,18.63,18.6,18.61,45400.0,11.7038,11.7164,11.6975,11.7038,45400.0
2005-04-08 11:00:00,18.61,18.63,18.59,18.6,35400.0,11.7038,11.7164,11.6912,11.6975,35400.0
2005-04-08 11:10:00,18.6,18.64,18.6,18.63,75000.0,11.6975,11.7227,11.6975,11.7164,75000.0
2005-04-08 11:20:00,18.63,18.65,18.63,18.63,33400.0,11.7164,11.7289,11.7164,11.7164,33400.0
2005-04-08 11:30:00,18.63,18.64,18.63,18.63,62600.0,11.7164,11.7227,11.7164,11.7164,62600.0
2005-04-08 11:40:00,18.63,18.63,18.58,18.58,138400.0,11.7164,11.7164,11.6849,11.6849,138400.0
2005-04-08 11:50:00,18.58,18.6,18.56,18.6,25000.0,11.6849,11.6975,11.6723,11.6975,25000.0
2005-04-08 12:00:00,18.6,18.63,18.6,18.62,20000.0,11.6975,11.7164,11.6975,11.7101,20000.0
2005-04-08 12:10:00,18.61,18.63,18.6,18.61,30600.0,11.7038,11.7164,11.6975,11.7038,30600.0
2005-04-08 12:20:00,18.6,18.63,18.59,18.61,33400.0,11.6975,11.7164,11.6912,11.7038,33400.0
2005-04-08 12:30:00,18.61,18.63,18.6,18.61,24000.0,11.7038,11.7164,11.6975,11.7038,24000.0
2005-04-08 12:40:00,18.61,18.63,18.58,18.58,96600.0,11.7038,11.7164,11.6849,11.6849,96600.0
2005-04-08 12:50:00,18.57,18.58,18.55,18.57,18200.0,11.6786,11.6849,11.666,11.6786,18200.0
2005-04-08 13:00:00,18.56,18.6,18.55,18.6,12000.0,11.6723,11.6975,11.666,11.6975,12000.0
2005-04-08 13:10:00,18.6,18.63,18.6,18.6,19000.0,11.6975,11.7164,11.6975,11.6975,19000.0
2005-04-08 13:20:00,18.61,18.68,18.61,18.61,42600.0,11.7038,11.7478,11.7038,11.7038,42600.0
2005-04-08 13:30:00,18.61,18.64,18.61,18.64,24400.0,11.7038,11.7227,11.7038,11.7227,24400.0
2005-04-08 13:40:00,18.64,18.67,18.61,18.63,26600.0,11.7227,11.7415,11.7038,11.7164,26600.0
2005-04-08 13:50:00,18.63,18.64,18.61,18.62,18000.0,11.7164,11.7227,11.7038,11.7101,18000.0
2005-04-08 14:00:00,18.61,18.62,18.55,18.57,36800.0,11.7038,11.7101,11.666,11.6786,36800.0
2005-04-08 14:10:00,18.58,18.59,18.55,18.56,16800.0,11.6849,11.6912,11.666,11.6723,16800.0
2005-04-08 14:20:00,18.56,18.56,18.54,18.55,19600.0,11.6723,11.6723,11.6598,11.666,19600.0
2005-04-08 14:30:00,18.55,18.56,18.54,18.56,22400.0,11.666,11.6723,11.6598,11.6723,22400.0
2005-04-08 14:40:00,18.56,18.58,18.56,18.58,28400.0,11.6723,11.6849,11.6723,11.6849,28400.0
2005-04-08 14:50:00,18.58,18.58,18.55,18.55,33000.0,11.6849,11.6849,11.666,11.666,33000.0
2005-04-08 15:00:00,18.55,18.56,18.52,18.56,42800.0,11.666,11.6723,11.6472,11.6723,42800.0
2005-04-08 15:10:00,18.56,18.56,18.5,18.5,41200.0,11.6723,11.6723,11.6346,11.6346,41200.0
2005-04-08 15:20:00,18.5,18.54,18.5,18.54,19800.0,11.6346,11.6598,11.6346,11.6598,19800.0
2005-04-08 15:30:00,18.53,18.57,18.5,18.57,52200.0,11.6535,11.6786,11.6346,11.6786,52200.0
2005-04-08 15:40:00,18.57,18.58,18.54,18.58,51400.0,11.6786,11.6849,11.6598,11.6849,51400.0
2005-04-08 15:50:00,18.58,18.58,18.52,18.52,62200.0,11.6849,11.6849,11.6472,11.6472,62200.0
2005-04-11 09:30:00,18.53,18.61,18.5,18.6,57600.0,11.6535,11.7038,11.6346,11.6975,57600.0
2005-04-11 09:40:00,18.56,18.56,18.47,18.47,52400.0,11.6723,11.6723,11.6157,11.6157,52400.0
2005-04-11 09:50:00,18.48,18.5,18.44,18.46,54000.0,11.622,11.6346,11.5969,11.6094,54000.0
2005-04-11 10:00:00,18.46,18.5,18.43,18.46,60400.0,11.6094,11.6346,11.5906,11.6094,60400.0
2005-04-11 10:10:00,18.46,18.46,18.43,18.43,40800.0,11.6094,11.6094,11.5906,11.5906,40800.0
2005-04-11 10:20:00,18.43,18.46,18.4,18.43,59200.0,11.5906,11.6094,11.5717,11.5906,59200.0
2005-04-11 10:30:00,18.43,18.49,18.41,18.44,95800.0,11.5906,11.6283,11.578,11.5969,95800.0
2005-04-11 10:40:00,18.44,18.45,18.41,18.41,74400.0,11.5969,11.6032,11.578,11.578,74400.0
2005-04-11 10:50:00,18.41,18.42,18.41,18.41,70600.0,11.578,11.5843,11.578,11.578,70600.0
2005-04-11 11:00:00,18.41,18.41,18.36,18.38,120600.0,11.578,11.578,11.5466,11.5591,120600.0
2005-04-11 11:10:00,18.36,18.39,18.34,18.39,121200.0,11.5466,11.5654,11.534,11.5654,121200.0
2005-04-11 11:20:00,18.38,18.41,18.38,18.41,44800.0,11.5591,11.578,11.5591,11.578,44800.0
2005-04-11 11:30:00,18.42,18.44,18.39,18.43,59800.0,11.5843,11.5969,11.5654,11.5906,59800.0
2005-04-11 11:40:00,18.43,18.44,18.42,18.43,15000.0,11.5906,11.5969,11.5843,11.5906,15000.0
2005-04-11 11:50:00,18.42,18.45,18.41,18.41,15000.0,11.5843,11.6032,11.578,11.578,15000.0
2005-04-11 12:00:00,18.42,18.47,18.42,18.44,40800.0,11.5843,11.6157,11.5843,11.5969,40800.0
2005-04-11 12:10:00,18.45,18.46,18.42,18.42,49200.0,11.6032,11.6094,11.5843,11.5843,49200.0
2005-04-11 12:20:00,18.41,18.44,18.41,18.44,63800.0,11.578,11.5969,11.578,11.5969,63800.0
2005-04-11 12:30:00,18.44,18.46,18.42,18.43,80400.0,11.5969,11.6094,11.5843,11.5906,80400.0
2005-04-11 12:40:00,18.43,18.43,18.4,18.4,44400.0,11.5906,11.5906,11.5717,11.5717,44400.0
2005-04-11 12:50:00,18.4,18.41,18.39,18.41,33000.0,11.5717,11.578,11.5654,11.578,33000.0
2005-04-11 13:00:00,18.41,18.46,18.4,18.45,64800.0,11.578,11.6094,11.5717,11.6032,64800.0
2005-04-11 13:10:00,18.43,18.46,18.43,18.44,17800.0,11.5906,11.6094,11.5906,11.5969,17800.0
2005-04-11 13:20:00,18.43,18.45,18.41,18.45,18000.0,11.5906,11.6032,11.578,11.6032,18000.0
2005-04-11 13:30:00,18.43,18.49,18.43,18.49,22800.0,11.5906,11.6283,11.5906,11.6283,22800.0
2005-04-11 13:40:00,18.49,18.5,18.45,18.45,32800.0,11.6283,11.6346,11.6032,11.6032,32800.0
2005-04-11 13:50:00,18.46,18.48,18.43,18.44,17600.0,11.6094,11.622,11.5906,11.5969,17600.0
2005-04-11 14:00:00,18.45,18.47,18.45,18.47,24400.0,11.6032,11.6157,11.6032,11.6157,24400.0
2005-04-11 14:10:00,18.47,18.48,18.42,18.47,64600.0,11.6157,11.622,11.5843,11.6157,64600.0
2005-04-11 14:20:00,18.47,18.49,18.43,18.45,45600.0,11.6157,11.6283,11.5906,11.6032,45600.0
2005-04-11 14:30:00,18.45,18.48,18.45,18.48,28000.0,11.6032,11.622,11.6032,11.622,28000.0
2005-04-11 14:40:00,18.49,18.53,18.49,18.51,47600.0,11.6283,11.6535,11.6283,11.6409,47600.0
2005-04-11 14:50:00,18.51,18.51,18.48,18.5,18000.0,11.6409,11.6409,11.622,11.6346,18000.0
2005-04-11 15:00:00,18.5,18.5,18.44,18.48,55600.0,11.6346,11.6346,11.5969,11.622,55600.0
2005-04-11 15:10:00,18.47,18.49,18.47,18.49,41000.0,11.6157,11.6283,11.6157,11.6283,41000.0
2005-04-11 15:20:00,18.49,18.5,18.48,18.48,64000.0,11.6283,11.6346,11.622,11.622,64000.0
2005-04-11 15:30:00,18.49,18.49,18.45,18.45,75200.0,11.6283,11.6283,11.6032,11.6032,75200.0
2005-04-11 15:40:00,18.45,18.48,18.43,18.47,49600.0,11.6032,11.622,11.5906,11.6157,49600.0
2005-04-11 15:50:00,18.47,18.49,18.45,18.48,47800.0,11.6157,11.6283,11.6032,11.622,47800.0
2005-04-12 09:30:00,18.41,18.44,18.38,18.43,80800.0,11.578,11.5969,11.5591,11.5906,80800.0
2005-04-12 09:40:00,18.43,18.45,18.39,18.42,61000.0,11.5906,11.6032,11.5654,11.5843,61000.0
2005-04-12 09:50:00,18.43,18.43,18.4,18.42,33800.0,11.5906,11.5906,11.5717,11.5843,33800.0
2005-04-12 10:00:00,18.42,18.45,18.37,18.37,73200.0,11.5843,11.6032,11.5528,11.5528,73200.0
2005-04-12 10:10:00,18.37,18.39,18.36,18.37,153200.0,11.5528,11.5654,11.5466,11.5528,153200.0
2005-04-12 10:20:00,18.38,18.39,18.35,18.39,81600.0,11.5591,11.5654,11.5403,11.5654,81600.0
2005-04-12 10:30:00,18.39,18.4,18.36,18.38,82800.0,11.5654,11.5717,11.5466,11.5591,82800.0
2005-04-12 10:40:00,18.37,18.37,18.3,18.3,74400.0,11.5528,11.5528,11.5088,11.5088,74400.0
2005-04-12 10:50:00,18.3,18.32,18.28,18.28,89000.0,11.5088,11.5214,11.4962,11.4962,89000.0
2005-04-12 11:00:00,18.28,18.3,18.28,18.29,29800.0,11.4962,11.5088,11.4962,11.5025,29800.0
2005-04-12 11:10:00,18.29,18.3,18.25,18.28,96600.0,11.5025,11.5088,11.4774,11.4962,96600.0
2005-04-12 11:20:00,18.28,18.31,18.28,18.29,44200.0,11.4962,11.5151,11.4962,11.5025,44200.0
2005-04-12 11:30:00,18.28,18.29,18.25,18.28,36400.0,11.4962,11.5025,11.4774,11.4962,36400.0
2005-04-12 11:40:00,18.28,18.31,18.27,18.31,45800.0,11.4962,11.5151,11.49,11.5151,45800.0
2005-04-12 11:50:00,18.3,18.32,18.3,18.3,33200.0,11.5088,11.5214,11.5088,11.5088,33200.0
2005-04-12 12:00:00,18.3,18.31,18.29,18.29,13200.0,11.5088,11.5151,11.5025,11.5025,13200.0
2005-04-12 12:10:00,18.3,18.31,18.28,18.28,19200.0,11.5088,11.5151,11.4962,11.4962,19200.0
2005-04-12 12:20:00,18.28,18.31,18.28,18.3,9600.0,11.4962,11.5151,11.4962,11.5088,9600.0
2005-04-12 12:30:00,18.3,18.32,18.29,18.32,18200.0,11.5088,11.5214,11.5025,11.5214,18200.0
2005-04-12 12:40:00,18.31,18.34,18.31,18.33,22000.0,11.5151,11.534,11.5151,11.5277,22000.0
2005-04-12 12:50:00,18.33,18.34,18.31,18.31,13200.0,11.5277,11.534,11.5151,11.5151,13200.0
2005-04-12 13:00:00,18.31,18.34,18.31,18.32,34600.0,11.5151,11.534,11.5151,11.5214,34600.0
2005-04-12 13:10:00,18.31,18.33,18.3,18.33,35200.0,11.5151,11.5277,11.5088,11.5277,35200.0
2005-04-12 13:20:00,18.33,18.36,18.33,18.34,28000.0,11.5277,11.5466,11.5277,11.534,28000.0
2005-04-12 13:30:00,18.35,18.36,18.33,18.36,38400.0,11.5403,11.5466,11.5277,11.5466,38400.0
2005-04-12 13:40:00,18.36,18.36,18.34,18.35,23200.0,11.5466,11.5466,11.534,11.5403,23200.0
2005-04-12 13:50:00,18.35,18.37,18.33,18.36,20000.0,11.5403,11.5528,11.5277,11.5466,20000.0
2005-04-12 14:00:00,18.36,18.46,18.34,18.46,106600.0,11.5466,11.6094,11.534,11.6094,106600.0
2005-04-12 14:10:00,18.45,18.56,18.45,18.56,128000.0,11.6032,11.6723,11.6032,11.6723,128000.0
2005-04-12 14:20:00,18.55,18.61,18.34,18.57,133400.0,11.666,11.7038,11.534,11.6786,133400.0
2005-04-12 14:30:00,18.57,18.59,18.54,18.59,55400.0,11.6786,11.6912,11.6598,11.6912,55400.0
2005-04-12 14:40:00,18.59,18.65,18.57,18.64,83400.0,11.6912,11.7289,11.6786,11.7227,83400.0
2005-04-12 14:50:00,18.64,18.71,18.61,18.66,81000.0,11.7227,11.7667,11.7038,11.7352,81000.0
2005-04-12 15:00:00,18.66,18.73,18.66,18.68,120200.0,11.7352,11.7793,11.7352,11.7478,120200.0
2005-04-12 15:10:00,18.68,18.7,18.65,18.66,108200.0,11.7478,11.7604,11.7289,11.7352,108200.0
2005-04-12 15:20:00,18.66,18.68,18.65,18.68,103200.0,11.7352,11.7478,11.7289,11.7478,103200.0
2005-04-12 15:30:00,18.67,18.71,18.66,18.69,76200.0,11.7415,11.7667,11.7352,11.7541,76200.0
2005-04-12 15:40:00,18.69,18.69,18.65,18.66,67400.0,11.7541,11.7541,11.7289,11.7352,67400.0
2005-04-12 15:50:00,18.65,18.68,18.64,18.65,142600.0,11.7289,11.7478,11.7227,11.7289,142600.0
2005-04-13 09:30:00,18.66,18.66,18.54,18.62,139200.0,11.7352,11.7352,11.6598,11.7101,139200.0
2005-04-13 09:40:00,18.62,18.65,18.61,18.63,64000.0,11.7101,11.7289,11.7038,11.7164,64000.0
2005-04-13 09:50:00,18.63,18.63,18.57,18.6,140000.0,11.7164,11.7164,11.6786,11.6975,140000.0
2005-04-13 10:00:00,18.61,18.65,18.6,18.63,45400.0,11.7038,11.7289,11.6975,11.7164,45400.0
2005-04-13 10:10:00,18.63,18.64,18.61,18.63,27600.0,11.7164,11.7227,11.7038,11.7164,27600.0
2005-04-13 10:20:00,18.64,18.65,18.63,18.63,28600.0,11.7227,11.7289,11.7164,11.7164,28600.0
2005-04-13 10:30:00,18.63,18.73,18.63,18.64,100600.0,11.7164,11.7793,11.7164,11.7227,100600.0
2005-04-13 10:40:00,18.64,18.64,18.58,18.59,41800.0,11.7227,11.7227,11.6849,11.6912,41800.0
2005-04-13 10:50:00,18.6,18.62,18.58,18.61,30800.0,11.6975,11.7101,11.6849,11.7038,30800.0
2005-04-13 11:00:00,18.63,18.63,18.55,18.55,63800.0,11.7164,11.7164,11.666,11.666,63800.0
2005-04-13 11:10:00,18.54,18.62,18.54,18.6,32400.0,11.6598,11.7101,11.6598,11.6975,32400.0
2005-04-13 11:20:00,18.6,18.61,18.58,18.61,23200.0,11.6975,11.7038,11.6849,11.7038,23200.0
2005-04-13 11:30:00,18.61,18.64,18.59,18.64,23800.0,11.7038,11.7227,11.6912,11.7227,23800.0
2005-04-13 11:40:00,18.64,18.65,18.62,18.64,11400.0,11.7227,11.7289,11.7101,11.7227,11400.0
2005-04-13 11:50:00,18.64,18.64,18.61,18.61,14600.0,11.7227,11.7227,11.7038,11.7038,14600.0
2005-04-13 12:00:00,18.61,18.61,18.58,18.58,15600.0,11.7038,11.7038,11.6849,11.6849,15600.0
2005-04-13 12:10:00,18.58,18.59,18.52,18.53,81800.0,11.6849,11.6912,11.6472,11.6535,81800.0
2005-04-13 12:20:00,18.53,18.57,18.53,18.57,43800.0,11.6535,11.6786,11.6535,11.6786,43800.0
2005-04-13 12:30:00,18.56,18.59,18.56,18.58,26600.0,11.6723,11.6912,11.6723,11.6849,26600.0
2005-04-13 12:40:00,18.58,18.59,18.58,18.59,19400.0,11.6849,11.6912,11.6849,11.6912,19400.0
2005-04-13 12:50:00,18.59,18.64,18.59,18.63,45600.0,11.6912,11.7227,11.6912,11.7164,45600.0
2005-04-13 13:00:00,18.64,18.65,18.58,18.59,53800.0,11.7227,11.7289,11.6849,11.6912,53800.0
2005-04-13 13:10:00,18.6,18.61,18.58,18.6,46400.0,11.6975,11.7038,11.6849,11.6975,46400.0
2005-04-13 13:20:00,18.6,18.6,18.55,18.58,50000.0,11.6975,11.6975,11.666,11.6849,50000.0
2005-04-13 13:30:00,18.57,18.57,18.53,18.56,46600.0,11.6786,11.6786,11.6535,11.6723,46600.0
2005-04-13 13:40:00,18.57,18.58,18.53,18.54,120200.0,11.6786,11.6849,11.6535,11.6598,120200.0
2005-04-13 13:50:00,18.55,18.55,18.52,18.54,55400.0,11.666,11.666,11.6472,11.6598,55400.0
2005-04-13 14:00:00,18.54,18.56,18.53,18.53,21400.0,11.6598,11.6723,11.6535,11.6535,21400.0
2005-04-13 14:10:00,18.54,18.54,18.49,18.52,29200.0,11.6598,11.6598,11.6283,11.6472,29200.0
2005-04-13 14:20:00,18.52,18.53,18.49,18.51,26000.0,11.6472,11.6535,11.6283,11.6409,26000.0
2005-04-13 14:30:00,18.51,18.54,18.49,18.53,53000.0,11.6409,11.6598,11.6283,11.6535,53000.0
2005-04-13 14:40:00,18.53,18.54,18.5,18.5,22600.0,11.6535,11.6598,11.6346,11.6346,22600.0
2005-04-13 14:50:00,18.48,18.5,18.45,18.48,65800.0,11.622,11.6346,11.6032,11.622,65800.0
2005-04-13 15:00:00,18.47,18.47,18.43,18.45,38600.0,11.6157,11.6157,11.5906,11.6032,38600.0
2005-04-13 15:10:00,18.45,18.46,18.42,18.45,38800.0,11.6032,11.6094,11.5843,11.6032,38800.0
2005-04-13 15:20:00,18.43,18.45,18.42,18.43,29600.0,11.5906,11.6032,11.5843,11.5906,29600.0
2005-04-13 15:30:00,18.43,18.46,18.39,18.41,55400.0,11.5906,11.6094,11.5654,11.578,55400.0
2005-04-13 15:40:00,18.41,18.48,18.41,18.45,68200.0,11.578,11.622,11.578,11.6032,68200.0
2005-04-13 15:50:00,18.45,18.46,18.43,18.43,77600.0,11.6032,11.6094,11.5906,11.5906,77600.0
2005-04-14 09:30:00,18.43,18.46,18.34,18.37,87000.0,11.5906,11.6094,11.534,11.5528,87000.0
2005-04-14 09:40:00,18.38,18.42,18.3,18.42,95200.0,11.5591,11.5843,11.5088,11.5843,95200.0
2005-04-14 09:50:00,18.43,18.43,18.31,18.32,62600.0,11.5906,11.5906,11.5151,11.5214,62600.0
2005-04-14 10:00:00,18.32,18.34,18.22,18.23,77000.0,11.5214,11.534,11.4585,11.4648,77000.0
2005-04-14 10:10:00,18.24,18.28,18.15,18.27,63200.0,11.4711,11.4962,11.4145,11.49,63200.0
2005-04-14 10:20:00,18.27,18.3,18.22,18.24,33400.0,11.49,11.5088,11.4585,11.4711,33400.0
2005-04-14 10:30:00,18.24,18.24,18.16,18.21,80800.0,11.4711,11.4711,11.4208,11.4522,80800.0
2005-04-14 10:40:00,18.21,18.25,18.21,18.24,63600.0,11.4522,11.4774,11.4522,11.4711,63600.0
2005-04-14 10:50:00,18.24,18.25,18.2,18.23,51800.0,11.4711,11.4774,11.4459,11.4648,51800.0
2005-04-14 11:00:00,18.23,18.27,18.21,18.25,68600.0,11.4648,11.49,11.4522,11.4774,68600.0
2005-04-14 11:10:00,18.25,18.26,18.16,18.18,67400.0,11.4774,11.4837,11.4208,11.4334,67400.0
2005-04-14 11:20:00,18.18,18.18,18.15,18.16,44400.0,11.4334,11.4334,11.4145,11.4208,44400.0
2005-04-14 11:30:00,18.17,18.18,18.14,18.15,81400.0,11.4271,11.4334,11.4082,11.4145,81400.0
2005-04-14 11:40:00,18.15,18.16,18.11,18.13,70800.0,11.4145,11.4208,11.3893,11.4019,70800.0
2005-04-14 11:50:00,18.14,18.14,18.09,18.09,79400.0,11.4082,11.4082,11.3768,11.3768,79400.0
2005-04-14 12:00:00,18.1,18.11,18.06,18.06,279600.0,11.383,11.3893,11.3579,11.3579,279600.0
2005-04-14 12:10:00,18.06,18.06,18.0,18.0,228600.0,11.3579,11.3579,11.3202,11.3202,228600.0
2005-04-14 12:20:00,18.01,18.02,17.93,18.0,341200.0,11.3264,11.3327,11.2761,11.3202,341200.0
2005-04-14 12:30:00,18.0,18.09,18.0,18.09,82000.0,11.3202,11.3768,11.3202,11.3768,82000.0
2005-04-14 12:40:00,18.09,18.16,18.09,18.15,159000.0,11.3768,11.4208,11.3768,11.4145,159000.0
2005-04-14 12:50:00,18.15,18.16,18.1,18.14,71400.0,11.4145,11.4208,11.383,11.4082,71400.0
2005-04-14 13:00:00,18.14,18.15,18.13,18.14,41200.0,11.4082,11.4145,11.4019,11.4082,41200.0
2005-04-14 13:10:00,18.14,18.15,18.07,18.1,74400.0,11.4082,11.4145,11.3642,11.383,74400.0
2005-04-14 13:20:00,18.09,18.12,18.09,18.1,30400.0,11.3768,11.3956,11.3768,11.383,30400.0
2005-04-14 13:30:00,18.1,18.17,18.09,18.17,150400.0,11.383,11.4271,11.3768,11.4271,150400.0
2005-04-14 13:40:00,18.17,18.18,18.15,18.18,217200.0,11.4271,11.4334,11.4145,11.4334,217200.0
2005-04-14 13:50:00,18.18,18.22,18.17,18.18,81000.0,11.4334,11.4585,11.4271,11.4334,81000.0
2005-04-14 14:00:00,18.18,18.2,18.16,18.16,76800.0,11.4334,11.4459,11.4208,11.4208,76800.0
2005-04-14 14:10:00,18.16,18.2,18.15,18.2,174000.0,11.4208,11.4459,11.4145,11.4459,174000.0
2005-04-14 14:20:00,18.19,18.2,18.15,18.18,94400.0,11.4396,11.4459,11.4145,11.4334,94400.0
2005-04-14 14:30:00,18.19,18.19,18.16,18.18,104000.0,11.4396,11.4396,11.4208,11.4334,104000.0
2005-04-14 14:40:00,18.18,18.2,18.14,18.18,47200.0,11.4334,11.4459,11.4082,11.4334,47200.0
2005-04-14 14:50:00,18.18,18.2,18.15,18.18,43000.0,11.4334,11.4459,11.4145,11.4334,43000.0
2005-04-14 15:00:00,18.16,18.16,18.1,18.11,171200.0,11.4208,11.4208,11.383,11.3893,171200.0
2005-04-14 15:10:00,18.11,18.13,18.1,18.11,104400.0,11.3893,11.4019,11.383,11.3893,104400.0
2005-04-14 15:20:00,18.11,18.16,18.11,18.14,110600.0,11.3893,11.4208,11.3893,11.4082,110600.0
2005-04-14 15:30:00,18.14,18.17,18.13,18.14,101200.0,11.4082,11.4271,11.4019,11.4082,101200.0
2005-04-14 15:40:00,18.14,18.15,18.1,18.1,155800.0,11.4082,11.4145,11.383,11.383,155800.0
2005-04-14 15:50:00,18.1,18.11,18.08,18.1,196800.0,11.383,11.3893,11.3705,11.383,196800.0
2005-04-15 09:30:00,18.02,18.09,17.86,17.98,216400.0,11.3327,11.3768,11.2321,11.3076,216400.0
2005-04-15 09:40:00,17.99,18.07,17.93,18.07,67200.0,11.3139,11.3642,11.2761,11.3642,67200.0
2005-04-15 09:50:00,18.07,18.13,17.98,18.0,50400.0,11.3642,11.4019,11.3076,11.3202,50400.0
2005-04-15 10:00:00,17.99,18.08,17.96,18.01,81600.0,11.3139,11.3705,11.295,11.3264,81600.0
2005-04-15 10:10:00,18.01,18.02,17.93,17.98,39800.0,11.3264,11.3327,11.2761,11.3076,39800.0
2005-04-15 10:20:00,18.0,18.06,17.95,18.04,49400.0,11.3202,11.3579,11.2887,11.3453,49400.0
2005-04-15 10:30:00,18.04,18.09,18.03,18.05,59200.0,11.3453,11.3768,11.339,11.3516,59200.0
2005-04-15 10:40:00,18.05,18.05,17.99,18.0,72800.0,11.3516,11.3516,11.3139,11.3202,72800.0
2005-04-15 10:50:00,18.01,18.08,17.99,18.05,56000.0,11.3264,11.3705,11.3139,11.3516,56000.0
2005-04-15 11:00:00,18.06,18.06,17.98,18.0,55600.0,11.3579,11.3579,11.3076,11.3202,55600.0
2005-04-15 11:10:00,18.0,18.02,17.98,18.02,47200.0,11.3202,11.3327,11.3076,11.3327,47200.0
2005-04-15 11:20:00,18.0,18.03,17.96,17.97,50000.0,11.3202,11.339,11.295,11.3013,50000.0
2005-04-15 11:30:00,17.97,18.02,17.96,17.98,67400.0,11.3013,11.3327,11.295,11.3076,67400.0
2005-04-15 11:40:00,17.98,18.0,17.97,17.98,52600.0,11.3076,11.3202,11.3013,11.3076,52600.0
2005-04-15 11:50:00,17.98,17.98,17.93,17.95,52600.0,11.3076,11.3076,11.2761,11.2887,52600.0
2005-04-15 12:00:00,17.95,18.01,17.92,17.98,72000.0,11.2887,11.3264,11.2698,11.3076,72000.0
2005-04-15 12:10:00,17.98,18.03,17.95,17.95,44800.0,11.3076,11.339,11.2887,11.2887,44800.0
2005-04-15 12:20:00,17.96,18.01,17.95,17.98,41800.0,11.295,11.3264,11.2887,11.3076,41800.0
2005-04-15 12:30:00,17.98,18.03,17.97,18.02,40400.0,11.3076,11.339,11.3013,11.3327,40400.0
2005-04-15 12:40:00,18.02,18.03,18.0,18.0,27400.0,11.3327,11.339,11.3202,11.3202,27400.0
2005-04-15 12:50:00,18.01,18.02,17.96,17.96,69400.0,11.3264,11.3327,11.295,11.295,69400.0
2005-04-15 13:00:00,17.97,18.03,17.97,18.02,61600.0,11.3013,11.339,11.3013,11.3327,61600.0
2005-04-15 13:10:00,18.02,18.05,18.0,18.03,42800.0,11.3327,11.3516,11.3202,11.339,42800.0
2005-04-15 13:20:00,18.03,18.09,18.0,18.08,141600.0,11.339,11.3768,11.3202,11.3705,141600.0
2005-04-15 13:30:00,18.08,18.09,18.05,18.05,30800.0,11.3705,11.3768,11.3516,11.3516,30800.0
2005-04-15 13:40:00,18.05,18.06,17.99,18.0,41800.0,11.3516,11.3579,11.3139,11.3202,41800.0
2005-04-15 13:50:00,18.01,18.02,17.96,17.96,59000.0,11.3264,11.3327,11.295,11.295,59000.0
2005-04-15 14:00:00,17.96,18.03,17.96,18.03,50400.0,11.295,11.339,11.295,11.339,50400.0
2005-04-15 14:10:00,18.03,18.07,18.02,18.07,62200.0,11.339,11.3642,11.3327,11.3642,62200.0
2005-04-15 14:20:00,18.06,18.07,17.99,17.99,41400.0,11.3579,11.3642,11.3139,11.3139,41400.0
2005-04-15 14:30:00,17.99,18.0,17.95,17.96,89800.0,11.3139,11.3202,11.2887,11.295,89800.0
2005-04-15 14:40:00,17.96,18.0,17.95,17.98,73000.0,11.295,11.3202,11.2887,11.3076,73000.0
2005-04-15 14:50:00,17.98,18.04,17.97,18.03,49000.0,11.3076,11.3453,11.3013,11.339,49000.0
2005-04-15 15:00:00,18.03,18.05,17.97,17.98,55800.0,11.339,11.3516,11.3013,11.3076,55800.0
2005-04-15 15:10:00,17.97,18.0,17.95,17.96,67400.0,11.3013,11.3202,11.2887,11.295,67400.0
2005-04-15 15:20:00,17.96,17.97,17.93,17.93,102000.0,11.295,11.3013,11.2761,11.2761,102000.0
2005-04-15 15:30:00,17.93,17.98,17.93,17.93,101200.0,11.2761,11.3076,11.2761,11.2761,101200.0
2005-04-15 15:40:00,17.94,17.94,17.86,17.87,112800.0,11.2824,11.2824,11.2321,11.2384,112800.0
2005-04-15 15:50:00,17.87,17.88,17.85,17.85,136600.0,11.2384,11.2447,11.2258,11.2258,136600.0
2005-04-18 09:30:00,17.86,18.0,17.77,17.81,79600.0,11.2321,11.3202,11.1755,11.2007,79600.0
2005-04-18 09:40:00,17.8,17.85,17.75,17.77,97600.0,11.1944,11.2258,11.1629,11.1755,97600.0
2005-04-18 09:50:00,17.79,17.89,17.79,17.86,42000.0,11.1881,11.251,11.1881,11.2321,42000.0
2005-04-18 10:00:00,17.86,17.95,17.86,17.89,57800.0,11.2321,11.2887,11.2321,11.251,57800.0
2005-04-18 10:10:00,17.91,17.99,17.91,17.98,62600.0,11.2636,11.3139,11.2636,11.3076,62600.0
2005-04-18 10:20:00,17.98,18.0,17.92,17.94,55800.0,11.3076,11.3202,11.2698,11.2824,55800.0
2005-04-18 10:30:00,17.95,17.97,17.92,17.94,67800.0,11.2887,11.3013,11.2698,11.2824,67800.0
2005-04-18 10:40:00,17.93,17.97,17.89,17.95,203600.0,11.2761,11.3013,11.251,11.2887,203600.0
2005-04-18 10:50:00,17.95,18.02,17.93,18.01,104600.0,11.2887,11.3327,11.2761,11.3264,104600.0
2005-04-18 11:00:00,18.01,18.05,17.96,17.97,115400.0,11.3264,11.3516,11.295,11.3013,115400.0
2005-04-18 11:10:00,17.97,18.09,17.97,17.99,202800.0,11.3013,11.3768,11.3013,11.3139,202800.0
2005-04-18 11:20:00,18.0,18.0,17.97,17.98,60600.0,11.3202,11.3202,11.3013,11.3076,60600.0
2005-04-18 11:30:00,17.98,17.99,17.96,17.99,108600.0,11.3076,11.3139,11.295,11.3139,108600.0
2005-04-18 11:40:00,17.98,18.0,17.95,17.99,147000.0,11.3076,11.3202,11.2887,11.3139,147000.0
2005-04-18 11:50:00,17.99,18.0,17.97,17.99,64000.0,11.3139,11.3202,11.3013,11.3139,64000.0
2005-04-18 12:00:00,17.98,18.03,17.97,18.02,97000.0,11.3076,11.339,11.3013,11.3327,97000.0
2005-04-18 12:10:00,18.02,18.06,18.0,18.03,122600.0,11.3327,11.3579,11.3202,11.339,122600.0
2005-04-18 12:20:00,18.02,18.07,18.0,18.03,69600.0,11.3327,11.3642,11.3202,11.339,69600.0
2005-04-18 12:30:00,18.03,18.07,18.0,18.05,61000.0,11.339,11.3642,11.3202,11.3516,61000.0
2005-04-18 12:40:00,18.05,18.07,18.04,18.05,56200.0,11.3516,11.3642,11.3453,11.3516,56200.0
2005-04-18 12:50:00,18.05,18.18,18.05,18.16,217600.0,11.3516,11.4334,11.3516,11.4208,217600.0
2005-04-18 13:00:00,18.15,18.22,18.15,18.22,98800.0,11.4145,11.4585,11.4145,11.4585,98800.0
2005-04-18 13:10:00,18.22,18.28,18.2,18.2,157200.0,11.4585,11.4962,11.4459,11.4459,157200.0
2005-04-18 13:20:00,18.2,18.21,18.17,18.18,128400.0,11.4459,11.4522,11.4271,11.4334,128400.0
2005-04-18 13:30:00,18.18,18.18,18.12,18.12,48200.0,11.4334,11.4334,11.3956,11.3956,48200.0
2005-04-18 13:40:00,18.11,18.11,18.07,18.08,73000.0,11.3893,11.3893,11.3642,11.3705,73000.0
2005-04-18 13:50:00,18.07,18.17,18.07,18.14,106800.0,11.3642,11.4271,11.3642,11.4082,106800.0
2005-04-18 14:00:00,18.13,18.15,18.11,18.11,48400.0,11.4019,11.4145,11.3893,11.3893,48400.0
2005-04-18 14:10:00,18.11,18.17,18.08,18.11,159000.0,11.3893,11.4271,11.3705,11.3893,159000.0
2005-04-18 14:20:00,18.11,18.15,18.08,18.15,116200.0,11.3893,11.4145,11.3705,11.4145,116200.0
2005-04-18 14:30:00,18.14,18.18,18.09,18.18,223800.0,11.4082,11.4334,11.3768,11.4334,223800.0
2005-04-18 14:40:00,18.18,18.23,18.1,18.12,156600.0,11.4334,11.4648,11.383,11.3956,156600.0
2005-04-18 14:50:00,18.11,18.16,18.11,18.15,83400.0,11.3893,11.4208,11.3893,11.4145,83400.0
2005-04-18 15:00:00,18.15,18.18,18.13,18.13,89600.0,11.4145,11.4334,11.4019,11.4019,89600.0
2005-04-18 15:10:00,18.12,18.16,18.1,18.14,84200.0,11.3956,11.4208,11.383,11.4082,84200.0
2005-04-18 15:20:00,18.14,18.24,18.14,18.2,151600.0,11.4082,11.4711,11.4082,11.4459,151600.0
2005-04-18 15:30:00,18.2,18.23,18.16,18.19,248400.0,11.4459,11.4648,11.4208,11.4396,248400.0
2005-04-18 15:40:00,18.19,18.22,18.17,18.2,218200.0,11.4396,11.4585,11.4271,11.4459,218200.0
2005-04-18 15:50:00,18.19,18.22,18.16,18.2,298000.0,11.4396,11.4585,11.4208,11.4459,298000.0
2005-04-19 09:30:00,18.17,18.25,18.1,18.15,124000.0,11.4271,11.4774,11.383,11.4145,124000.0
2005-04-19 09:40:00,18.15,18.2,18.11,18.16,68000.0,11.4145,11.4459,11.3893,11.4208,68000.0
2005-04-19 09:50:00,18.17,18.24,18.15,18.24,69600.0,11.4271,11.4711,11.4145,11.4711,69600.0
2005-04-19 10:00:00,18.23,18.26,18.2,18.23,102000.0,11.4648,11.4837,11.4459,11.4648,102000.0
2005-04-19 10:10:00,18.23,18.25,18.18,18.18,81800.0,11.4648,11.4774,11.4334,11.4334,81800.0
2005-04-19 10:20:00,18.19,18.22,18.17,18.18,45000.0,11.4396,11.4585,11.4271,11.4334,45000.0
2005-04-19 10:30:00,18.17,18.2,18.11,18.11,56200.0,11.4271,11.4459,11.3893,11.3893,56200.0
2005-04-19 10:40:00,18.11,18.11,18.05,18.07,61400.0,11.3893,11.3893,11.3516,11.3642,61400.0
2005-04-19 10:50:00,18.07,18.17,18.07,18.17,60000.0,11.3642,11.4271,11.3642,11.4271,60000.0
2005-04-19 11:00:00,18.16,18.18,18.13,18.14,87800.0,11.4208,11.4334,11.4019,11.4082,87800.0
2005-04-19 11:10:00,18.14,18.19,18.11,18.18,99800.0,11.4082,11.4396,11.3893,11.4334,99800.0
2005-04-19 11:20:00,18.17,18.18,18.15,18.16,104600.0,11.4271,11.4334,11.4145,11.4208,104600.0
2005-04-19 11:30:00,18.15,18.15,18.1,18.1,35400.0,11.4145,11.4145,11.383,11.383,35400.0
2005-04-19 11:40:00,18.11,18.12,18.08,18.08,39600.0,11.3893,11.3956,11.3705,11.3705,39600.0
2005-04-19 11:50:00,18.09,18.12,18.08,18.11,40800.0,11.3768,11.3956,11.3705,11.3893,40800.0
2005-04-19 12:00:00,18.11,18.11,18.08,18.1,41600.0,11.3893,11.3893,11.3705,11.383,41600.0
2005-04-19 12:10:00,18.1,18.13,18.09,18.09,32400.0,11.383,11.4019,11.3768,11.3768,32400.0
2005-04-19 12:20:00,18.08,18.1,18.04,18.06,56600.0,11.3705,11.383,11.3453,11.3579,56600.0
2005-04-19 12:30:00,18.06,18.08,18.04,18.07,22800.0,11.3579,11.3705,11.3453,11.3642,22800.0
2005-04-19 12:40:00,18.08,18.13,18.08,18.13,21800.0,11.3705,11.4019,11.3705,11.4019,21800.0
2005-04-19 12:50:00,18.14,18.14,18.11,18.11,50400.0,11.4082,11.4082,11.3893,11.3893,50400.0
2005-04-19 13:00:00,18.11,18.14,18.11,18.13,30200.0,11.3893,11.4082,11.3893,11.4019,30200.0
2005-04-19 13:10:00,18.13,18.14,18.08,18.08,38000.0,11.4019,11.4082,11.3705,11.3705,38000.0
2005-04-19 13:20:00,18.08,18.1,18.04,18.1,43800.0,11.3705,11.383,11.3453,11.383,43800.0
2005-04-19 13:30:00,18.1,18.13,18.09,18.11,21000.0,11.383,11.4019,11.3768,11.3893,21000.0
2005-04-19 13:40:00,18.11,18.15,18.1,18.15,28400.0,11.3893,11.4145,11.383,11.4145,28400.0
2005-04-19 13:50:00,18.15,18.16,18.13,18.13,34200.0,11.4145,11.4208,11.4019,11.4019,34200.0
2005-04-19 14:00:00,18.13,18.13,18.09,18.13,59400.0,11.4019,11.4019,11.3768,11.4019,59400.0
2005-04-19 14:10:00,18.13,18.13,18.11,18.11,43400.0,11.4019,11.4019,11.3893,11.3893,43400.0
2005-04-19 14:20:00,18.11,18.16,18.11,18.16,163800.0,11.3893,11.4208,11.3893,11.4208,163800.0
2005-04-19 14:30:00,18.16,18.16,18.11,18.11,39800.0,11.4208,11.4208,11.3893,11.3893,39800.0
2005-04-19 14:40:00,18.11,18.14,18.11,18.12,20000.0,11.3893,11.4082,11.3893,11.3956,20000.0
2005-04-19 14:50:00,18.11,18.18,18.11,18.17,47400.0,11.3893,11.4334,11.3893,11.4271,47400.0
2005-04-19 15:00:00,18.17,18.17,18.08,18.08,44400.0,11.4271,11.4271,11.3705,11.3705,44400.0
2005-04-19 15:10:00,18.08,18.11,18.06,18.09,62600.0,11.3705,11.3893,11.3579,11.3768,62600.0
2005-04-19 15:20:00,18.09,18.11,18.08,18.1,65400.0,11.3768,11.3893,11.3705,11.383,65400.0
2005-04-19 15:30:00,18.1,18.13,18.09,18.1,67400.0,11.383,11.4019,11.3768,11.383,67400.0
2005-04-19 15:40:00,18.1,18.15,18.09,18.13,74200.0,11.383,11.4145,11.3768,11.4019,74200.0
2005-04-19 15:50:00,18.13,18.15,18.08,18.13,103800.0,11.4019,11.4145,11.3705,11.4019,103800.0
2005-04-20 09:30:00,18.14,18.19,18.05,18.05,93200.0,11.4082,11.4396,11.3516,11.3516,93200.0
2005-04-20 09:40:00,18.05,18.1,18.02,18.04,53400.0,11.3516,11.383,11.3327,11.3453,53400.0
2005-04-20 09:50:00,18.02,18.04,17.98,17.99,117000.0,11.3327,11.3453,11.3076,11.3139,117000.0
2005-04-20 10:00:00,17.99,18.08,17.99,18.05,59800.0,11.3139,11.3705,11.3139,11.3516,59800.0
2005-04-20 10:10:00,18.06,18.09,18.04,18.07,72600.0,11.3579,11.3768,11.3453,11.3642,72600.0
2005-04-20 10:20:00,18.06,18.07,18.02,18.06,50200.0,11.3579,11.3642,11.3327,11.3579,50200.0
2005-04-20 10:30:00,18.07,18.08,18.03,18.04,65200.0,11.3642,11.3705,11.339,11.3453,65200.0
2005-04-20 10:40:00,18.05,18.05,18.02,18.03,106000.0,11.3516,11.3516,11.3327,11.339,106000.0
2005-04-20 10:50:00,18.03,18.13,18.03,18.13,51000.0,11.339,11.4019,11.339,11.4019,51000.0
2005-04-20 11:00:00,18.13,18.2,18.11,18.12,68800.0,11.4019,11.4459,11.3893,11.3956,68800.0
2005-04-20 11:10:00,18.12,18.13,18.08,18.11,54800.0,11.3956,11.4019,11.3705,11.3893,54800.0
2005-04-20 11:20:00,18.11,18.11,18.07,18.09,62200.0,11.3893,11.3893,11.3642,11.3768,62200.0
2005-04-20 11:30:00,18.08,18.13,18.07,18.09,61800.0,11.3705,11.4019,11.3642,11.3768,61800.0
2005-04-20 11:40:00,18.1,18.11,18.08,18.1,55200.0,11.383,11.3893,11.3705,11.383,55200.0
2005-04-20 11:50:00,18.1,18.11,18.1,18.1,34400.0,11.383,11.3893,11.383,11.383,34400.0
2005-04-20 12:00:00,18.1,18.1,18.08,18.1,33400.0,11.383,11.383,11.3705,11.383,33400.0
2005-04-20 12:10:00,18.1,18.1,18.08,18.08,25200.0,11.383,11.383,11.3705,11.3705,25200.0
2005-04-20 12:20:00,18.07,18.11,18.07,18.08,27400.0,11.3642,11.3893,11.3642,11.3705,27400.0
2005-04-20 12:30:00,18.08,18.09,18.05,18.06,49800.0,11.3705,11.3768,11.3516,11.3579,49800.0
2005-04-20 12:40:00,18.06,18.1,18.06,18.08,44400.0,11.3579,11.383,11.3579,11.3705,44400.0
2005-04-20 12:50:00,18.08,18.08,18.04,18.06,46200.0,11.3705,11.3705,11.3453,11.3579,46200.0
2005-04-20 13:00:00,18.07,18.09,18.06,18.07,28600.0,11.3642,11.3768,11.3579,11.3642,28600.0
2005-04-20 13:10:00,18.08,18.1,18.05,18.09,34200.0,11.3705,11.383,11.3516,11.3768,34200.0
2005-04-20 13:20:00,18.09,18.1,18.06,18.06,34800.0,11.3768,11.383,11.3579,11.3579,34800.0
2005-04-20 13:30:00,18.06,18.11,18.05,18.1,48600.0,11.3579,11.3893,11.3516,11.383,48600.0
2005-04-20 13:40:00,18.1,18.11,18.09,18.11,28000.0,11.383,11.3893,11.3768,11.3893,28000.0
2005-04-20 13:50:00,18.11,18.11,18.09,18.11,54200.0,11.3893,11.3893,11.3768,11.3893,54200.0
2005-04-20 14:00:00,18.11,18.13,18.08,18.1,152200.0,11.3893,11.4019,11.3705,11.383,152200.0
2005-04-20 14:10:00,18.11,18.14,18.1,18.14,47800.0,11.3893,11.4082,11.383,11.4082,47800.0
2005-04-20 14:20:00,18.14,18.14,18.08,18.09,65400.0,11.4082,11.4082,11.3705,11.3768,65400.0
2005-04-20 14:30:00,18.09,18.11,18.07,18.1,57400.0,11.3768,11.3893,11.3642,11.383,57400.0
2005-04-20 14:40:00,18.1,18.11,18.09,18.11,59400.0,11.383,11.3893,11.3768,11.3893,59400.0
2005-04-20 14:50:00,18.11,18.12,18.1,18.11,32400.0,11.3893,11.3956,11.383,11.3893,32400.0
2005-04-20 15:00:00,18.11,18.11,18.09,18.1,96200.0,11.3893,11.3893,11.3768,11.383,96200.0
2005-04-20 15:10:00,18.1,18.11,18.08,18.09,191400.0,11.383,11.3893,11.3705,11.3768,191400.0
2005-04-20 15:20:00,18.09,18.1,18.06,18.08,133000.0,11.3768,11.383,11.3579,11.3705,133000.0
2005-04-20 15:30:00,18.08,18.11,18.07,18.1,297400.0,11.3705,11.3893,11.3642,11.383,297400.0
2005-04-20 15:40:00,18.1,18.11,18.08,18.1,291000.0,11.383,11.3893,11.3705,11.383,291000.0
2005-04-20 15:50:00,18.1,18.11,18.1,18.11,319200.0,11.383,11.3893,11.383,11.3893,319200.0
2005-04-21 09:30:00,18.17,18.25,18.1,18.25,112600.0,11.4271,11.4774,11.383,11.4774,112600.0
2005-04-21 09:40:00,18.25,18.27,18.15,18.15,74800.0,11.4774,11.49,11.4145,11.4145,74800.0
2005-04-21 09:50:00,18.14,18.2,18.14,18.2,71400.0,11.4082,11.4459,11.4082,11.4459,71400.0
2005-04-21 10:00:00,18.2,18.2,18.08,18.11,96400.0,11.4459,11.4459,11.3705,11.3893,96400.0
2005-04-21 10:10:00,18.11,18.11,18.02,18.04,108600.0,11.3893,11.3893,11.3327,11.3453,108600.0
2005-04-21 10:20:00,18.04,18.09,18.0,18.03,75600.0,11.3453,11.3768,11.3202,11.339,75600.0
2005-04-21 10:30:00,18.03,18.12,18.03,18.05,84800.0,11.339,11.3956,11.339,11.3516,84800.0
2005-04-21 10:40:00,18.05,18.05,18.01,18.02,47200.0,11.3516,11.3516,11.3264,11.3327,47200.0
2005-04-21 10:50:00,18.02,18.02,17.99,18.01,105600.0,11.3327,11.3327,11.3139,11.3264,105600.0
2005-04-21 11:00:00,18.02,18.06,17.98,17.99,132000.0,11.3327,11.3579,11.3076,11.3139,132000.0
2005-04-21 11:10:00,18.0,18.0,17.97,17.98,68800.0,11.3202,11.3202,11.3013,11.3076,68800.0
2005-04-21 11:20:00,17.98,18.0,17.97,17.98,153800.0,11.3076,11.3202,11.3013,11.3076,153800.0
2005-04-21 11:30:00,17.98,18.03,17.98,18.0,61000.0,11.3076,11.339,11.3076,11.3202,61000.0
2005-04-21 11:40:00,18.0,18.04,18.0,18.03,57400.0,11.3202,11.3453,11.3202,11.339,57400.0
2005-04-21 11:50:00,18.03,18.04,18.0,18.0,61000.0,11.339,11.3453,11.3202,11.3202,61000.0
2005-04-21 12:00:00,18.0,18.05,18.0,18.02,114600.0,11.3202,11.3516,11.3202,11.3327,114600.0
2005-04-21 12:10:00,18.03,18.08,18.03,18.07,77000.0,11.339,11.3705,11.339,11.3642,77000.0
2005-04-21 12:20:00,18.07,18.11,18.07,18.08,37000.0,11.3642,11.3893,11.3642,11.3705,37000.0
2005-04-21 12:30:00,18.08,18.08,18.08,18.08,58400.0,11.3705,11.3705,11.3705,11.3705,58400.0
2005-04-21 12:40:00,18.08,18.11,18.08,18.11,62000.0,11.3705,11.3893,11.3705,11.3893,62000.0
2005-04-21 12:50:00,18.11,18.11,18.1,18.1,70400.0,11.3893,11.3893,11.383,11.383,70400.0
2005-04-21 13:00:00,18.11,18.11,18.1,18.11,71600.0,11.3893,11.3893,11.383,11.3893,71600.0
2005-04-21 13:10:00,18.11,18.15,18.11,18.14,52800.0,11.3893,11.4145,11.3893,11.4082,52800.0
2005-04-21 13:20:00,18.14,18.16,18.13,18.15,45600.0,11.4082,11.4208,11.4019,11.4145,45600.0
2005-04-21 13:30:00,18.15,18.18,18.15,18.18,65400.0,11.4145,11.4334,11.4145,11.4334,65400.0
2005-04-21 13:40:00,18.18,18.22,18.18,18.2,65800.0,11.4334,11.4585,11.4334,11.4459,65800.0
2005-04-21 13:50:00,18.19,18.2,18.16,18.16,44800.0,11.4396,11.4459,11.4208,11.4208,44800.0
2005-04-21 14:00:00,18.16,18.18,18.15,18.18,32800.0,11.4208,11.4334,11.4145,11.4334,32800.0
2005-04-21 14:10:00,18.17,18.26,18.17,18.25,125400.0,11.4271,11.4837,11.4271,11.4774,125400.0
2005-04-21 14:20:00,18.25,18.25,18.21,18.22,77400.0,11.4774,11.4774,11.4522,11.4585,77400.0
2005-04-21 14:30:00,18.21,18.21,18.15,18.16,49400.0,11.4522,11.4522,11.4145,11.4208,49400.0
2005-04-21 14:40:00,18.15,18.16,18.11,18.13,71600.0,11.4145,11.4208,11.3893,11.4019,71600.0
2005-04-21 14:50:00,18.13,18.14,18.11,18.13,49600.0,11.4019,11.4082,11.3893,11.4019,49600.0
2005-04-21 15:00:00,18.13,18.13,18.11,18.11,169800.0,11.4019,11.4019,11.3893,11.3893,169800.0
2005-04-21 15:10:00,18.11,18.11,18.07,18.09,48200.0,11.3893,11.3893,11.3642,11.3768,48200.0
2005-04-21 15:20:00,18.09,18.1,18.06,18.09,58400.0,11.3768,11.383,11.3579,11.3768,58400.0
2005-04-21 15:30:00,18.09,18.15,18.09,18.15,81000.0,11.3768,11.4145,11.3768,11.4145,81000.0
2005-04-21 15:40:00,18.15,18.16,18.09,18.1,68200.0,11.4145,11.4208,11.3768,11.383,68200.0
2005-04-21 15:50:00,18.1,18.11,18.07,18.09,446800.0,11.383,11.3893,11.3642,11.3768,446800.0
2005-04-22 09:30:00,18.87,18.89,18.62,18.62,606800.0,11.8673,11.8799,11.7101,11.7101,606800.0
2005-04-22 09:40:00,18.62,18.62,18.43,18.59,243800.0,11.7101,11.7101,11.5906,11.6912,243800.0
2005-04-22 09:50:00,18.59,18.59,18.51,18.54,166000.0,11.6912,11.6912,11.6409,11.6598,166000.0
2005-04-22 10:00:00,18.54,18.57,18.52,18.56,138600.0,11.6598,11.6786,11.6472,11.6723,138600.0
2005-04-22 10:10:00,18.56,18.57,18.53,18.54,96600.0,11.6723,11.6786,11.6535,11.6598,96600.0
2005-04-22 10:20:00,18.54,18.54,18.47,18.49,109000.0,11.6598,11.6598,11.6157,11.6283,109000.0
2005-04-22 10:30:00,18.49,18.51,18.45,18.5,78600.0,11.6283,11.6409,11.6032,11.6346,78600.0
2005-04-22 10:40:00,18.49,18.49,18.41,18.41,63400.0,11.6283,11.6283,11.578,11.578,63400.0
2005-04-22 10:50:00,18.41,18.43,18.39,18.43,124000.0,11.578,11.5906,11.5654,11.5906,124000.0
2005-04-22 11:00:00,18.45,18.5,18.45,18.49,84600.0,11.6032,11.6346,11.6032,11.6283,84600.0
2005-04-22 11:10:00,18.48,18.5,18.47,18.5,62000.0,11.622,11.6346,11.6157,11.6346,62000.0
2005-04-22 11:20:00,18.5,18.52,18.45,18.45,63400.0,11.6346,11.6472,11.6032,11.6032,63400.0
2005-04-22 11:30:00,18.45,18.46,18.36,18.36,87200.0,11.6032,11.6094,11.5466,11.5466,87200.0
2005-04-22 11:40:00,18.36,18.38,18.35,18.37,33200.0,11.5466,11.5591,11.5403,11.5528,33200.0
2005-04-22 11:50:00,18.36,18.4,18.36,18.4,41600.0,11.5466,11.5717,11.5466,11.5717,41600.0
2005-04-22 12:00:00,18.4,18.42,18.38,18.38,39000.0,11.5717,11.5843,11.5591,11.5591,39000.0
2005-04-22 12:10:00,18.38,18.46,18.37,18.46,59400.0,11.5591,11.6094,11.5528,11.6094,59400.0
2005-04-22 12:20:00,18.47,18.49,18.43,18.45,58400.0,11.6157,11.6283,11.5906,11.6032,58400.0
2005-04-22 12:30:00,18.45,18.49,18.42,18.48,48400.0,11.6032,11.6283,11.5843,11.622,48400.0
2005-04-22 12:40:00,18.47,18.51,18.47,18.5,61400.0,11.6157,11.6409,11.6157,11.6346,61400.0
2005-04-22 12:50:00,18.5,18.5,18.47,18.48,49200.0,11.6346,11.6346,11.6157,11.622,49200.0
2005-04-22 13:00:00,18.48,18.5,18.48,18.5,71000.0,11.622,11.6346,11.622,11.6346,71000.0
2005-04-22 13:10:00,18.5,18.5,18.48,18.48,76600.0,11.6346,11.6346,11.622,11.622,76600.0
2005-04-22 13:20:00,18.48,18.48,18.47,18.47,37000.0,11.622,11.622,11.6157,11.6157,37000.0
2005-04-22 13:30:00,18.47,18.48,18.45,18.46,46800.0,11.6157,11.622,11.6032,11.6094,46800.0
2005-04-22 13:40:00,18.46,18.47,18.42,18.42,37600.0,11.6094,11.6157,11.5843,11.5843,37600.0
2005-04-22 13:50:00,18.43,18.48,18.43,18.47,109200.0,11.5906,11.622,11.5906,11.6157,109200.0
2005-04-22 14:00:00,18.47,18.48,18.45,18.45,90000.0,11.6157,11.622,11.6032,11.6032,90000.0
2005-04-22 14:10:00,18.45,18.46,18.41,18.43,41400.0,11.6032,11.6094,11.578,11.5906,41400.0
2005-04-22 14:20:00,18.43,18.44,18.38,18.43,55200.0,11.5906,11.5969,11.5591,11.5906,55200.0
2005-04-22 14:30:00,18.43,18.44,18.38,18.38,61800.0,11.5906,11.5969,11.5591,11.5591,61800.0
2005-04-22 14:40:00,18.37,18.39,18.31,18.33,85800.0,11.5528,11.5654,11.5151,11.5277,85800.0
2005-04-22 14:50:00,18.33,18.4,18.33,18.38,67200.0,11.5277,11.5717,11.5277,11.5591,67200.0
2005-04-22 15:00:00,18.38,18.48,18.34,18.34,85600.0,11.5591,11.622,11.534,11.534,85600.0
2005-04-22 15:10:00,18.33,18.33,18.28,18.29,126800.0,11.5277,11.5277,11.4962,11.5025,126800.0
2005-04-22 15:20:00,18.29,18.3,18.2,18.2,149000.0,11.5025,11.5088,11.4459,11.4459,149000.0
2005-04-22 15:30:00,18.2,18.31,18.19,18.25,185800.0,11.4459,11.5151,11.4396,11.4774,185800.0
2005-04-22 15:40:00,18.25,18.31,18.19,18.24,134600.0,11.4774,11.5151,11.4396,11.4711,134600.0
2005-04-22 15:50:00,18.23,18.34,18.22,18.32,190600.0,11.4648,11.534,11.4585,11.5214,190600.0
2005-04-25 09:30:00,18.4,18.41,18.36,18.36,5600.0,11.5717,11.578,11.5466,11.5466,5600.0
2005-04-25 09:40:00,18.36,18.47,18.36,18.42,79200.0,11.5466,11.6157,11.5466,11.5843,79200.0
2005-04-25 09:50:00,18.4,18.49,18.4,18.46,64600.0,11.5717,11.6283,11.5717,11.6094,64600.0
2005-04-25 10:00:00,18.47,18.53,18.43,18.51,74200.0,11.6157,11.6535,11.5906,11.6409,74200.0
2005-04-25 10:10:00,18.51,18.57,18.46,18.47,92400.0,11.6409,11.6786,11.6094,11.6157,92400.0
2005-04-25 10:20:00,18.47,18.49,18.4,18.4,151600.0,11.6157,11.6283,11.5717,11.5717,151600.0
2005-04-25 10:30:00,18.41,18.46,18.38,18.44,89600.0,11.578,11.6094,11.5591,11.5969,89600.0
2005-04-25 10:40:00,18.43,18.46,18.36,18.36,51400.0,11.5906,11.6094,11.5466,11.5466,51400.0
2005-04-25 10:50:00,18.36,18.41,18.35,18.4,95000.0,11.5466,11.578,11.5403,11.5717,95000.0
2005-04-25 11:00:00,18.4,18.41,18.33,18.35,74600.0,11.5717,11.578,11.5277,11.5403,74600.0
2005-04-25 11:10:00,18.35,18.36,18.32,18.34,67200.0,11.5403,11.5466,11.5214,11.534,67200.0
2005-04-25 11:20:00,18.36,18.4,18.35,18.36,55800.0,11.5466,11.5717,11.5403,11.5466,55800.0
2005-04-25 11:30:00,18.36,18.36,18.3,18.33,121600.0,11.5466,11.5466,11.5088,11.5277,121600.0
2005-04-25 11:40:00,18.33,18.38,18.3,18.36,183200.0,11.5277,11.5591,11.5088,11.5466,183200.0
2005-04-25 11:50:00,18.36,18.36,18.3,18.31,42200.0,11.5466,11.5466,11.5088,11.5151,42200.0
2005-04-25 12:00:00,18.3,18.33,18.29,18.31,64400.0,11.5088,11.5277,11.5025,11.5151,64400.0
2005-04-25 12:10:00,18.3,18.32,18.29,18.3,22600.0,11.5088,11.5214,11.5025,11.5088,22600.0
2005-04-25 12:20:00,18.3,18.32,18.28,18.31,34400.0,11.5088,11.5214,11.4962,11.5151,34400.0
2005-04-25 12:30:00,18.31,18.34,18.31,18.31,22600.0,11.5151,11.534,11.5151,11.5151,22600.0
2005-04-25 12:40:00,18.31,18.34,18.28,18.28,37000.0,11.5151,11.534,11.4962,11.4962,37000.0
2005-04-25 12:50:00,18.28,18.32,18.28,18.3,73800.0,11.4962,11.5214,11.4962,11.5088,73800.0
2005-04-25 13:00:00,18.3,18.3,18.27,18.28,74000.0,11.5088,11.5088,11.49,11.4962,74000.0
2005-04-25 13:10:00,18.28,18.29,18.26,18.28,54800.0,11.4962,11.5025,11.4837,11.4962,54800.0
2005-04-25 13:20:00,18.28,18.29,18.25,18.25,30600.0,11.4962,11.5025,11.4774,11.4774,30600.0
2005-04-25 13:30:00,18.25,18.29,18.24,18.25,101000.0,11.4774,11.5025,11.4711,11.4774,101000.0
2005-04-25 13:40:00,18.25,18.27,18.18,18.22,103600.0,11.4774,11.49,11.4334,11.4585,103600.0
2005-04-25 13:50:00,18.22,18.22,18.16,18.16,80200.0,11.4585,11.4585,11.4208,11.4208,80200.0
2005-04-25 14:00:00,18.16,18.33,18.16,18.22,60200.0,11.4208,11.5277,11.4208,11.4585,60200.0
2005-04-25 14:10:00,18.22,18.27,18.21,18.21,61000.0,11.4585,11.49,11.4522,11.4522,61000.0
2005-04-25 14:20:00,18.21,18.25,18.18,18.22,103800.0,11.4522,11.4774,11.4334,11.4585,103800.0
2005-04-25 14:30:00,18.22,18.25,18.2,18.24,72000.0,11.4585,11.4774,11.4459,11.4711,72000.0
2005-04-25 14:40:00,18.23,18.24,18.16,18.18,158000.0,11.4648,11.4711,11.4208,11.4334,158000.0
2005-04-25 14:50:00,18.17,18.2,18.15,18.18,131800.0,11.4271,11.4459,11.4145,11.4334,131800.0
2005-04-25 15:00:00,18.18,18.19,18.15,18.18,148800.0,11.4334,11.4396,11.4145,11.4334,148800.0
2005-04-25 15:10:00,18.18,18.18,18.14,18.17,126800.0,11.4334,11.4334,11.4082,11.4271,126800.0
2005-04-25 15:20:00,18.16,18.18,18.15,18.18,114000.0,11.4208,11.4334,11.4145,11.4334,114000.0
2005-04-25 15:30:00,18.18,18.21,18.16,18.18,177200.0,11.4334,11.4522,11.4208,11.4334,177200.0
2005-04-25 15:40:00,18.18,18.2,18.17,18.18,157800.0,11.4334,11.4459,11.4271,11.4334,157800.0
2005-04-25 15:50:00,18.18,18.21,18.17,18.19,184400.0,11.4334,11.4522,11.4271,11.4396,184400.0
2005-04-26 09:30:00,18.18,18.24,18.12,18.24,95600.0,11.4334,11.4711,11.3956,11.4711,95600.0
2005-04-26 09:40:00,18.24,18.24,18.16,18.21,75800.0,11.4711,11.4711,11.4208,11.4522,75800.0
2005-04-26 09:50:00,18.22,18.31,18.19,18.26,301000.0,11.4585,11.5151,11.4396,11.4837,301000.0
2005-04-26 10:00:00,18.25,18.31,18.23,18.25,148000.0,11.4774,11.5151,11.4648,11.4774,148000.0
2005-04-26 10:10:00,18.25,18.37,18.25,18.37,149400.0,11.4774,11.5528,11.4774,11.5528,149400.0
2005-04-26 10:20:00,18.36,18.39,18.33,18.38,176000.0,11.5466,11.5654,11.5277,11.5591,176000.0
2005-04-26 10:30:00,18.38,18.38,18.33,18.35,116000.0,11.5591,11.5591,11.5277,11.5403,116000.0
2005-04-26 10:40:00,18.35,18.45,18.35,18.42,98000.0,11.5403,11.6032,11.5403,11.5843,98000.0
2005-04-26 10:50:00,18.42,18.44,18.4,18.4,56000.0,11.5843,11.5969,11.5717,11.5717,56000.0
2005-04-26 11:00:00,18.4,18.41,18.25,18.31,423600.0,11.5717,11.578,11.4774,11.5151,423600.0
2005-04-26 11:10:00,18.31,18.36,18.3,18.36,78400.0,11.5151,11.5466,11.5088,11.5466,78400.0
2005-04-26 11:20:00,18.36,18.36,18.27,18.32,57200.0,11.5466,11.5466,11.49,11.5214,57200.0
2005-04-26 11:30:00,18.32,18.33,18.29,18.31,38400.0,11.5214,11.5277,11.5025,11.5151,38400.0
2005-04-26 11:40:00,18.3,18.32,18.29,18.29,50200.0,11.5088,11.5214,11.5025,11.5025,50200.0
2005-04-26 11:50:00,18.29,18.3,18.23,18.24,78600.0,11.5025,11.5088,11.4648,11.4711,78600.0
2005-04-26 12:00:00,18.24,18.24,18.18,18.21,170400.0,11.4711,11.4711,11.4334,11.4522,170400.0
2005-04-26 12:10:00,18.22,18.22,18.16,18.2,34200.0,11.4585,11.4585,11.4208,11.4459,34200.0
2005-04-26 12:20:00,18.2,18.25,18.2,18.23,76200.0,11.4459,11.4774,11.4459,11.4648,76200.0
2005-04-26 12:30:00,18.22,18.24,18.22,18.23,24400.0,11.4585,11.4711,11.4585,11.4648,24400.0
2005-04-26 12:40:00,18.22,18.25,18.18,18.18,30000.0,11.4585,11.4774,11.4334,11.4334,30000.0
2005-04-26 12:50:00,18.19,18.22,18.18,18.19,46600.0,11.4396,11.4585,11.4334,11.4396,46600.0
2005-04-26 13:00:00,18.18,18.2,18.16,18.16,28600.0,11.4334,11.4459,11.4208,11.4208,28600.0
2005-04-26 13:10:00,18.16,18.19,18.16,18.18,57600.0,11.4208,11.4396,11.4208,11.4334,57600.0
2005-04-26 13:20:00,18.2,18.22,18.18,18.18,210800.0,11.4459,11.4585,11.4334,11.4334,210800.0
2005-04-26 13:30:00,18.18,18.21,18.15,18.19,57600.0,11.4334,11.4522,11.4145,11.4396,57600.0
2005-04-26 13:40:00,18.18,18.2,18.18,18.2,81800.0,11.4334,11.4459,11.4334,11.4459,81800.0
2005-04-26 13:50:00,18.19,18.26,18.19,18.25,30000.0,11.4396,11.4837,11.4396,11.4774,30000.0
2005-04-26 14:00:00,18.25,18.25,18.14,18.18,41600.0,11.4774,11.4774,11.4082,11.4334,41600.0
2005-04-26 14:10:00,18.17,18.18,18.09,18.12,62400.0,11.4271,11.4334,11.3768,11.3956,62400.0
2005-04-26 14:20:00,18.13,18.16,18.09,18.13,59800.0,11.4019,11.4208,11.3768,11.4019,59800.0
2005-04-26 14:30:00,18.13,18.17,18.11,18.14,49000.0,11.4019,11.4271,11.3893,11.4082,49000.0
2005-04-26 14:40:00,18.14,18.18,18.13,18.13,48600.0,11.4082,11.4334,11.4019,11.4019,48600.0
2005-04-26 14:50:00,18.13,18.13,18.08,18.09,45800.0,11.4019,11.4019,11.3705,11.3768,45800.0
2005-04-26 15:00:00,18.09,18.11,18.09,18.11,46200.0,11.3768,11.3893,11.3768,11.3893,46200.0
2005-04-26 15:10:00,18.11,18.16,18.11,18.13,151400.0,11.3893,11.4208,11.3893,11.4019,151400.0
2005-04-26 15:20:00,18.13,18.19,18.12,18.18,128600.0,11.4019,11.4396,11.3956,11.4334,128600.0
2005-04-26 15:30:00,18.16,18.17,18.14,18.17,68800.0,11.4208,11.4271,11.4082,11.4271,68800.0
2005-04-26 15:40:00,18.16,18.16,18.07,18.09,206400.0,11.4208,11.4208,11.3642,11.3768,206400.0
2005-04-26 15:50:00,18.08,18.13,18.06,18.09,220200.0,11.3705,11.4019,11.3579,11.3768,220200.0
2005-04-27 09:30:00,18.95,19.36,18.95,19.36,7600.0,11.9176,12.1755,11.9176,12.1755,7600.0
2005-04-27 09:40:00,19.36,19.75,19.3,19.32,1536800.0,12.1755,12.4207,12.1377,12.1503,1536800.0
2005-04-27 09:50:00,19.33,19.36,19.27,19.32,936400.0,12.1566,12.1755,12.1189,12.1503,936400.0
2005-04-27 10:00:00,19.32,19.35,19.28,19.28,1162200.0,12.1503,12.1692,12.1251,12.1251,1162200.0
2005-04-27 10:10:00,19.28,19.38,19.23,19.38,645600.0,12.1251,12.188,12.0937,12.188,645600.0
2005-04-27 10:20:00,19.38,19.48,19.3,19.45,1048600.0,12.188,12.2509,12.1377,12.2321,1048600.0
2005-04-27 10:30:00,19.46,19.71,19.46,19.65,725800.0,12.2383,12.3956,12.2383,12.3578,725800.0
2005-04-27 10:40:00,19.67,19.8,19.65,19.72,733800.0,12.3704,12.4522,12.3578,12.4019,733800.0
2005-04-27 10:50:00,19.72,19.73,19.62,19.62,391000.0,12.4019,12.4081,12.339,12.339,391000.0
2005-04-27 11:00:00,19.62,19.62,19.4,19.46,812600.0,12.339,12.339,12.2006,12.2383,812600.0
2005-04-27 11:10:00,19.46,19.54,19.46,19.52,352600.0,12.2383,12.2887,12.2383,12.2761,352600.0
2005-04-27 11:20:00,19.5,19.6,19.5,19.58,393600.0,12.2635,12.3264,12.2635,12.3138,393600.0
2005-04-27 11:30:00,19.58,19.62,19.53,19.58,425600.0,12.3138,12.339,12.2824,12.3138,425600.0
2005-04-27 11:40:00,19.58,19.7,19.58,19.7,341800.0,12.3138,12.3893,12.3138,12.3893,341800.0
2005-04-27 11:50:00,19.69,19.7,19.65,19.68,336200.0,12.383,12.3893,12.3578,12.3767,336200.0
2005-04-27 12:00:00,19.68,19.68,19.62,19.66,283800.0,12.3767,12.3767,12.339,12.3641,283800.0
2005-04-27 12:10:00,19.66,19.71,19.6,19.71,194600.0,12.3641,12.3956,12.3264,12.3956,194600.0
2005-04-27 12:20:00,19.71,19.79,19.71,19.78,252400.0,12.3956,12.4459,12.3956,12.4396,252400.0
2005-04-27 12:30:00,19.79,19.82,19.75,19.82,259600.0,12.4459,12.4647,12.4207,12.4647,259600.0
2005-04-27 12:40:00,19.82,19.85,19.78,19.8,170600.0,12.4647,12.4836,12.4396,12.4522,170600.0
2005-04-27 12:50:00,19.8,19.8,19.74,19.75,111200.0,12.4522,12.4522,12.4144,12.4207,111200.0
2005-04-27 13:00:00,19.75,19.78,19.71,19.77,197800.0,12.4207,12.4396,12.3956,12.4333,197800.0
2005-04-27 13:10:00,19.77,19.78,19.74,19.77,294600.0,12.4333,12.4396,12.4144,12.4333,294600.0
2005-04-27 13:20:00,19.77,19.78,19.74,19.75,307600.0,12.4333,12.4396,12.4144,12.4207,307600.0
2005-04-27 13:30:00,19.75,19.78,19.75,19.75,109800.0,12.4207,12.4396,12.4207,12.4207,109800.0
2005-04-27 13:40:00,19.75,19.76,19.67,19.68,166800.0,12.4207,12.427,12.3704,12.3767,166800.0
2005-04-27 13:50:00,19.68,19.7,19.59,19.68,177800.0,12.3767,12.3893,12.3201,12.3767,177800.0
2005-04-27 14:00:00,19.68,19.71,19.66,19.67,142800.0,12.3767,12.3956,12.3641,12.3704,142800.0
2005-04-27 14:10:00,19.68,19.74,19.67,19.74,127800.0,12.3767,12.4144,12.3704,12.4144,127800.0
2005-04-27 14:20:00,19.74,19.79,19.74,19.75,172000.0,12.4144,12.4459,12.4144,12.4207,172000.0
2005-04-27 14:30:00,19.75,19.83,19.75,19.78,289400.0,12.4207,12.471,12.4207,12.4396,289400.0
2005-04-27 14:40:00,19.78,19.8,19.75,19.75,181000.0,12.4396,12.4522,12.4207,12.4207,181000.0
2005-04-27 14:50:00,19.74,19.78,19.73,19.77,173200.0,12.4144,12.4396,12.4081,12.4333,173200.0
2005-04-27 15:00:00,19.77,19.78,19.72,19.76,272800.0,12.4333,12.4396,12.4019,12.427,272800.0
2005-04-27 15:10:00,19.77,19.8,19.73,19.75,194600.0,12.4333,12.4522,12.4081,12.4207,194600.0
2005-04-27 15:20:00,19.75,19.8,19.74,19.8,311400.0,12.4207,12.4522,12.4144,12.4522,311400.0
2005-04-27 15:30:00,19.8,19.85,19.78,19.85,277600.0,12.4522,12.4836,12.4396,12.4836,277600.0
2005-04-27 15:40:00,19.84,19.86,19.83,19.86,418600.0,12.4773,12.4899,12.471,12.4899,418600.0
2005-04-27 15:50:00,19.86,19.86,19.8,19.82,617800.0,12.4899,12.4899,12.4522,12.4647,617800.0
2005-04-28 09:30:00,19.8,19.8,19.47,19.49,322600.0,12.4522,12.4522,12.2446,12.2572,322600.0
2005-04-28 09:40:00,19.5,19.6,19.46,19.53,303200.0,12.2635,12.3264,12.2383,12.2824,303200.0
2005-04-28 09:50:00,19.54,19.57,19.46,19.55,246800.0,12.2887,12.3075,12.2383,12.2949,246800.0
2005-04-28 10:00:00,19.58,19.64,19.53,19.6,334800.0,12.3138,12.3515,12.2824,12.3264,334800.0
2005-04-28 10:10:00,19.6,19.81,19.6,19.73,304600.0,12.3264,12.4585,12.3264,12.4081,304600.0
2005-04-28 10:20:00,19.73,19.8,19.71,19.76,217600.0,12.4081,12.4522,12.3956,12.427,217600.0
2005-04-28 10:30:00,19.75,19.82,19.6,19.68,285600.0,12.4207,12.4647,12.3264,12.3767,285600.0
2005-04-28 10:40:00,19.68,19.74,19.66,19.68,121600.0,12.3767,12.4144,12.3641,12.3767,121600.0
2005-04-28 10:50:00,19.68,19.71,19.65,19.68,104600.0,12.3767,12.3956,12.3578,12.3767,104600.0
2005-04-28 11:00:00,19.68,19.73,19.66,19.68,173400.0,12.3767,12.4081,12.3641,12.3767,173400.0
2005-04-28 11:10:00,19.68,19.7,19.63,19.68,100200.0,12.3767,12.3893,12.3453,12.3767,100200.0
2005-04-28 11:20:00,19.68,19.68,19.66,19.67,111200.0,12.3767,12.3767,12.3641,12.3704,111200.0
2005-04-28 11:30:00,19.67,19.68,19.59,19.6,155200.0,12.3704,12.3767,12.3201,12.3264,155200.0
2005-04-28 11:40:00,19.6,19.65,19.59,19.64,165400.0,12.3264,12.3578,12.3201,12.3515,165400.0
2005-04-28 11:50:00,19.64,19.68,19.63,19.66,84200.0,12.3515,12.3767,12.3453,12.3641,84200.0
2005-04-28 12:00:00,19.66,19.67,19.64,19.64,123200.0,12.3641,12.3704,12.3515,12.3515,123200.0
2005-04-28 12:10:00,19.64,19.68,19.64,19.68,122600.0,12.3515,12.3767,12.3515,12.3767,122600.0
2005-04-28 12:20:00,19.68,19.7,19.66,19.69,44800.0,12.3767,12.3893,12.3641,12.383,44800.0
2005-04-28 12:30:00,19.7,19.72,19.67,19.67,80200.0,12.3893,12.4019,12.3704,12.3704,80200.0
2005-04-28 12:40:00,19.67,19.68,19.65,19.65,148000.0,12.3704,12.3767,12.3578,12.3578,148000.0
2005-04-28 12:50:00,19.65,19.68,19.65,19.67,40000.0,12.3578,12.3767,12.3578,12.3704,40000.0
2005-04-28 13:00:00,19.67,19.67,19.62,19.67,105600.0,12.3704,12.3704,12.339,12.3704,105600.0
2005-04-28 13:10:00,19.67,19.67,19.6,19.63,145800.0,12.3704,12.3704,12.3264,12.3453,145800.0
2005-04-28 13:20:00,19.63,19.64,19.61,19.64,81800.0,12.3453,12.3515,12.3327,12.3515,81800.0
2005-04-28 13:30:00,19.64,19.67,19.63,19.66,67800.0,12.3515,12.3704,12.3453,12.3641,67800.0
2005-04-28 13:40:00,19.66,19.71,19.66,19.68,114200.0,12.3641,12.3956,12.3641,12.3767,114200.0
2005-04-28 13:50:00,19.68,19.74,19.68,19.72,100800.0,12.3767,12.4144,12.3767,12.4019,100800.0
2005-04-28 14:00:00,19.73,19.73,19.67,19.68,152600.0,12.4081,12.4081,12.3704,12.3767,152600.0
2005-04-28 14:10:00,19.68,19.68,19.65,19.65,121600.0,12.3767,12.3767,12.3578,12.3578,121600.0
2005-04-28 14:20:00,19.65,19.66,19.59,19.65,162200.0,12.3578,12.3641,12.3201,12.3578,162200.0
2005-04-28 14:30:00,19.65,19.68,19.61,19.67,134200.0,12.3578,12.3767,12.3327,12.3704,134200.0
2005-04-28 14:40:00,19.67,19.73,19.67,19.7,157600.0,12.3704,12.4081,12.3704,12.3893,157600.0
2005-04-28 14:50:00,19.7,19.77,19.67,19.77,156000.0,12.3893,12.4333,12.3704,12.4333,156000.0
2005-04-28 15:00:00,19.77,19.79,19.75,19.79,123400.0,12.4333,12.4459,12.4207,12.4459,123400.0
2005-04-28 15:10:00,19.79,19.84,19.77,19.83,221600.0,12.4459,12.4773,12.4333,12.471,221600.0
2005-04-28 15:20:00,19.83,19.9,19.83,19.89,323400.0,12.471,12.5151,12.471,12.5088,323400.0
2005-04-28 15:30:00,19.88,19.89,19.81,19.81,195000.0,12.5025,12.5088,12.4585,12.4585,195000.0
2005-04-28 15:40:00,19.82,19.84,19.81,19.82,146200.0,12.4647,12.4773,12.4585,12.4647,146200.0
2005-04-28 15:50:00,19.82,19.82,19.75,19.77,271400.0,12.4647,12.4647,12.4207,12.4333,271400.0
2005-04-29 09:30:00,19.82,19.82,19.64,19.8,537400.0,12.4647,12.4647,12.3515,12.4522,537400.0
2005-04-29 09:40:00,19.8,19.8,19.66,19.8,244800.0,12.4522,12.4522,12.3641,12.4522,244800.0
2005-04-29 09:50:00,19.8,19.83,19.73,19.83,253400.0,12.4522,12.471,12.4081,12.471,253400.0
2005-04-29 10:00:00,19.83,19.88,19.8,19.83,236000.0,12.471,12.5025,12.4522,12.471,236000.0
2005-04-29 10:10:00,19.83,19.88,19.75,19.86,189200.0,12.471,12.5025,12.4207,12.4899,189200.0
2005-04-29 10:20:00,19.86,19.87,19.75,19.77,159200.0,12.4899,12.4962,12.4207,12.4333,159200.0
2005-04-29 10:30:00,19.77,19.86,19.76,19.77,235600.0,12.4333,12.4899,12.427,12.4333,235600.0
2005-04-29 10:40:00,19.77,19.82,19.77,19.8,267400.0,12.4333,12.4647,12.4333,12.4522,267400.0
2005-04-29 10:50:00,19.8,19.85,19.8,19.85,217000.0,12.4522,12.4836,12.4522,12.4836,217000.0
2005-04-29 11:00:00,19.85,19.86,19.8,19.82,183000.0,12.4836,12.4899,12.4522,12.4647,183000.0
2005-04-29 11:10:00,19.83,19.83,19.78,19.8,135600.0,12.471,12.471,12.4396,12.4522,135600.0
2005-04-29 11:20:00,19.8,19.81,19.79,19.81,122000.0,12.4522,12.4585,12.4459,12.4585,122000.0
2005-04-29 11:30:00,19.82,19.82,19.79,19.8,82800.0,12.4647,12.4647,12.4459,12.4522,82800.0
2005-04-29 11:40:00,19.79,19.83,19.77,19.83,94600.0,12.4459,12.471,12.4333,12.471,94600.0
2005-04-29 11:50:00,19.83,19.95,19.81,19.95,192600.0,12.471,12.5465,12.4585,12.5465,192600.0
2005-04-29 12:00:00,19.93,19.93,19.9,19.92,101200.0,12.5339,12.5339,12.5151,12.5276,101200.0
2005-04-29 12:10:00,19.92,19.96,19.9,19.91,146400.0,12.5276,12.5528,12.5151,12.5214,146400.0
2005-04-29 12:20:00,19.92,19.99,19.92,19.96,104200.0,12.5276,12.5717,12.5276,12.5528,104200.0
2005-04-29 12:30:00,19.96,19.99,19.96,19.99,63600.0,12.5528,12.5717,12.5528,12.5717,63600.0
2005-04-29 12:40:00,20.0,20.05,19.99,20.04,268200.0,12.578,12.6094,12.5717,12.6031,268200.0
2005-04-29 12:50:00,20.04,20.16,20.03,20.11,193200.0,12.6031,12.6786,12.5968,12.6471,193200.0
2005-04-29 13:00:00,20.11,20.18,20.1,20.14,139800.0,12.6471,12.6912,12.6408,12.666,139800.0
2005-04-29 13:10:00,20.14,20.15,20.1,20.13,105400.0,12.666,12.6723,12.6408,12.6597,105400.0
2005-04-29 13:20:00,20.14,20.14,20.0,20.03,136000.0,12.666,12.666,12.578,12.5968,136000.0
2005-04-29 13:30:00,20.03,20.05,19.99,19.99,110400.0,12.5968,12.6094,12.5717,12.5717,110400.0
2005-04-29 13:40:00,19.97,20.02,19.97,20.02,71400.0,12.5591,12.5905,12.5591,12.5905,71400.0
2005-04-29 13:50:00,20.02,20.11,20.0,20.11,81000.0,12.5905,12.6471,12.578,12.6471,81000.0
2005-04-29 14:00:00,20.11,20.18,20.1,20.16,192800.0,12.6471,12.6912,12.6408,12.6786,192800.0
2005-04-29 14:10:00,20.16,20.24,20.15,20.17,189400.0,12.6786,12.7289,12.6723,12.6849,189400.0
2005-04-29 14:20:00,20.17,20.24,20.14,20.22,113600.0,12.6849,12.7289,12.666,12.7163,113600.0
2005-04-29 14:30:00,20.22,20.41,20.22,20.38,191200.0,12.7163,12.8358,12.7163,12.8169,191200.0
2005-04-29 14:40:00,20.38,20.41,20.33,20.41,203400.0,12.8169,12.8358,12.7855,12.8358,203400.0
2005-04-29 14:50:00,20.41,20.43,20.38,20.38,192200.0,12.8358,12.8484,12.8169,12.8169,192200.0
2005-04-29 15:00:00,20.38,20.38,20.28,20.3,163200.0,12.8169,12.8169,12.754,12.7666,163200.0
2005-04-29 15:10:00,20.3,20.36,20.27,20.36,147200.0,12.7666,12.8044,12.7478,12.8044,147200.0
2005-04-29 15:20:00,20.36,20.37,20.31,20.33,157400.0,12.8044,12.8106,12.7729,12.7855,157400.0
2005-04-29 15:30:00,20.32,20.34,20.3,20.3,153600.0,12.7792,12.7918,12.7666,12.7666,153600.0
2005-04-29 15:40:00,20.3,20.4,20.3,20.34,194600.0,12.7666,12.8295,12.7666,12.7918,194600.0
2005-04-29 15:50:00,20.35,20.36,20.33,20.34,209000.0,12.7981,12.8044,12.7855,12.7918,209000.0
2005-05-02 09:30:00,20.29,20.33,20.15,20.29,142000.0,12.7603,12.7855,12.6723,12.7603,142000.0
2005-05-02 09:40:00,20.29,20.35,20.22,20.22,201200.0,12.7603,12.7981,12.7163,12.7163,201200.0
2005-05-02 09:50:00,20.23,20.23,20.18,20.23,99400.0,12.7226,12.7226,12.6912,12.7226,99400.0
2005-05-02 10:00:00,20.24,20.27,20.18,20.24,75000.0,12.7289,12.7478,12.6912,12.7289,75000.0
2005-05-02 10:10:00,20.25,20.29,20.2,20.23,109600.0,12.7352,12.7603,12.7037,12.7226,109600.0
2005-05-02 10:20:00,20.24,20.24,20.15,20.15,95600.0,12.7289,12.7289,12.6723,12.6723,95600.0
2005-05-02 10:30:00,20.15,20.25,20.15,20.23,190800.0,12.6723,12.7352,12.6723,12.7226,190800.0
2005-05-02 10:40:00,20.22,20.23,20.21,20.23,83600.0,12.7163,12.7226,12.71,12.7226,83600.0
2005-05-02 10:50:00,20.23,20.24,20.2,20.22,87400.0,12.7226,12.7289,12.7037,12.7163,87400.0
2005-05-02 11:00:00,20.22,20.24,20.19,20.2,93200.0,12.7163,12.7289,12.6974,12.7037,93200.0
2005-05-02 11:10:00,20.2,20.2,20.16,20.16,80600.0,12.7037,12.7037,12.6786,12.6786,80600.0
2005-05-02 11:20:00,20.16,20.21,20.13,20.19,85200.0,12.6786,12.71,12.6597,12.6974,85200.0
2005-05-02 11:30:00,20.19,20.21,20.17,20.17,57400.0,12.6974,12.71,12.6849,12.6849,57400.0
2005-05-02 11:40:00,20.17,20.17,20.07,20.08,134400.0,12.6849,12.6849,12.622,12.6283,134400.0
2005-05-02 11:50:00,20.08,20.08,20.03,20.04,68800.0,12.6283,12.6283,12.5968,12.6031,68800.0
2005-05-02 12:00:00,20.04,20.04,20.01,20.02,79000.0,12.6031,12.6031,12.5842,12.5905,79000.0
2005-05-02 12:10:00,20.02,20.03,20.0,20.0,49200.0,12.5905,12.5968,12.578,12.578,49200.0
2005-05-02 12:20:00,20.0,20.09,20.0,20.09,56800.0,12.578,12.6346,12.578,12.6346,56800.0
2005-05-02 12:30:00,20.08,20.13,20.08,20.12,90200.0,12.6283,12.6597,12.6283,12.6534,90200.0
2005-05-02 12:40:00,20.12,20.13,20.08,20.08,71400.0,12.6534,12.6597,12.6283,12.6283,71400.0
2005-05-02 12:50:00,20.07,20.13,20.07,20.12,130200.0,12.622,12.6597,12.622,12.6534,130200.0
2005-05-02 13:00:00,20.12,20.13,20.11,20.12,98800.0,12.6534,12.6597,12.6471,12.6534,98800.0
2005-05-02 13:10:00,20.13,20.15,20.09,20.09,111400.0,12.6597,12.6723,12.6346,12.6346,111400.0
2005-05-02 13:20:00,20.09,20.1,20.06,20.07,53800.0,12.6346,12.6408,12.6157,12.622,53800.0
2005-05-02 13:30:00,20.07,20.07,20.02,20.03,69200.0,12.622,12.622,12.5905,12.5968,69200.0
2005-05-02 13:40:00,20.02,20.04,20.0,20.04,115600.0,12.5905,12.6031,12.578,12.6031,115600.0
2005-05-02 13:50:00,20.03,20.05,20.03,20.03,86200.0,12.5968,12.6094,12.5968,12.5968,86200.0
2005-05-02 14:00:00,20.03,20.03,19.95,19.97,141000.0,12.5968,12.5968,12.5465,12.5591,141000.0
2005-05-02 14:10:00,19.97,20.0,19.97,19.99,119800.0,12.5591,12.578,12.5591,12.5717,119800.0
2005-05-02 14:20:00,20.0,20.01,19.98,19.98,70600.0,12.578,12.5842,12.5654,12.5654,70600.0
2005-05-02 14:30:00,19.97,20.05,19.97,20.05,75400.0,12.5591,12.6094,12.5591,12.6094,75400.0
2005-05-02 14:40:00,20.05,20.09,20.03,20.08,91200.0,12.6094,12.6346,12.5968,12.6283,91200.0
2005-05-02 14:50:00,20.07,20.09,20.06,20.09,92600.0,12.622,12.6346,12.6157,12.6346,92600.0
2005-05-02 15:00:00,20.09,20.1,20.02,20.09,101800.0,12.6346,12.6408,12.5905,12.6346,101800.0
2005-05-02 15:10:00,20.09,20.13,20.09,20.11,100200.0,12.6346,12.6597,12.6346,12.6471,100200.0
2005-05-02 15:20:00,20.11,20.15,20.1,20.15,116800.0,12.6471,12.6723,12.6408,12.6723,116800.0
2005-05-02 15:30:00,20.15,20.15,20.11,20.11,99800.0,12.6723,12.6723,12.6471,12.6471,99800.0
2005-05-02 15:40:00,20.12,20.19,20.11,20.18,96600.0,12.6534,12.6974,12.6471,12.6912,96600.0
2005-05-02 15:50:00,20.19,20.19,20.14,20.15,180800.0,12.6974,12.6974,12.666,12.6723,180800.0
2005-05-03 09:30:00,20.17,20.24,20.05,20.21,135200.0,12.6849,12.7289,12.6094,12.71,135200.0
2005-05-03 09:40:00,20.21,20.25,20.11,20.25,132800.0,12.71,12.7352,12.6471,12.7352,132800.0
2005-05-03 09:50:00,20.25,20.3,20.23,20.25,483400.0,12.7352,12.7666,12.7226,12.7352,483400.0
2005-05-03 10:00:00,20.25,20.26,20.17,20.17,147800.0,12.7352,12.7415,12.6849,12.6849,147800.0
2005-05-03 10:10:00,20.17,20.18,20.13,20.18,82800.0,12.6849,12.6912,12.6597,12.6912,82800.0
2005-05-03 10:20:00,20.17,20.2,20.17,20.19,51400.0,12.6849,12.7037,12.6849,12.6974,51400.0
2005-05-03 10:30:00,20.2,20.21,20.15,20.15,108200.0,12.7037,12.71,12.6723,12.6723,108200.0
2005-05-03 10:40:00,20.14,20.15,20.13,20.13,101400.0,12.666,12.6723,12.6597,12.6597,101400.0
2005-05-03 10:50:00,20.11,20.11,20.07,20.11,125400.0,12.6471,12.6471,12.622,12.6471,125400.0
2005-05-03 11:00:00,20.11,20.12,20.06,20.08,266400.0,12.6471,12.6534,12.6157,12.6283,266400.0
2005-05-03 11:10:00,20.09,20.09,20.06,20.09,141200.0,12.6346,12.6346,12.6157,12.6346,141200.0
2005-05-03 11:20:00,20.08,20.09,20.02,20.02,169000.0,12.6283,12.6346,12.5905,12.5905,169000.0
2005-05-03 11:30:00,20.02,20.02,19.95,19.99,209800.0,12.5905,12.5905,12.5465,12.5717,209800.0
2005-05-03 11:40:00,19.99,19.99,19.97,19.97,34200.0,12.5717,12.5717,12.5591,12.5591,34200.0
2005-05-03 11:50:00,19.96,19.97,19.93,19.95,79000.0,12.5528,12.5591,12.5339,12.5465,79000.0
2005-05-03 12:00:00,19.95,20.0,19.95,19.99,71400.0,12.5465,12.578,12.5465,12.5717,71400.0
2005-05-03 12:10:00,19.99,19.99,19.93,19.95,79400.0,12.5717,12.5717,12.5339,12.5465,79400.0
2005-05-03 12:20:00,19.94,19.97,19.93,19.96,81600.0,12.5402,12.5591,12.5339,12.5528,81600.0
2005-05-03 12:30:00,19.97,20.0,19.97,19.97,68600.0,12.5591,12.578,12.5591,12.5591,68600.0
2005-05-03 12:40:00,19.97,20.0,19.97,19.99,80600.0,12.5591,12.578,12.5591,12.5717,80600.0
2005-05-03 12:50:00,19.99,20.0,19.98,20.0,244400.0,12.5717,12.578,12.5654,12.578,244400.0
2005-05-03 13:00:00,20.0,20.03,20.0,20.03,99400.0,12.578,12.5968,12.578,12.5968,99400.0
2005-05-03 13:10:00,20.03,20.05,20.0,20.0,54200.0,12.5968,12.6094,12.578,12.578,54200.0
2005-05-03 13:20:00,20.0,20.05,20.0,20.05,64800.0,12.578,12.6094,12.578,12.6094,64800.0
2005-05-03 13:30:00,20.05,20.05,20.03,20.03,31000.0,12.6094,12.6094,12.5968,12.5968,31000.0
2005-05-03 13:40:00,20.03,20.05,20.03,20.03,46600.0,12.5968,12.6094,12.5968,12.5968,46600.0
2005-05-03 13:50:00,20.03,20.09,20.02,20.09,55800.0,12.5968,12.6346,12.5905,12.6346,55800.0
2005-05-03 14:00:00,20.1,20.11,20.09,20.11,48600.0,12.6408,12.6471,12.6346,12.6471,48600.0
2005-05-03 14:10:00,20.11,20.16,20.07,20.08,103800.0,12.6471,12.6786,12.622,12.6283,103800.0
2005-05-03 14:20:00,20.08,20.14,20.03,20.09,123200.0,12.6283,12.666,12.5968,12.6346,123200.0
2005-05-03 14:30:00,20.11,20.24,20.08,20.23,168800.0,12.6471,12.7289,12.6283,12.7226,168800.0
2005-05-03 14:40:00,20.23,20.24,20.17,20.17,169400.0,12.7226,12.7289,12.6849,12.6849,169400.0
2005-05-03 14:50:00,20.17,20.22,20.16,20.18,182600.0,12.6849,12.7163,12.6786,12.6912,182600.0
2005-05-03 15:00:00,20.18,20.18,20.01,20.02,105000.0,12.6912,12.6912,12.5842,12.5905,105000.0
2005-05-03 15:10:00,20.02,20.08,20.02,20.07,161800.0,12.5905,12.6283,12.5905,12.622,161800.0
2005-05-03 15:20:00,20.07,20.1,20.05,20.09,130000.0,12.622,12.6408,12.6094,12.6346,130000.0
2005-05-03 15:30:00,20.1,20.11,20.05,20.07,164400.0,12.6408,12.6471,12.6094,12.622,164400.0
2005-05-03 15:40:00,20.08,20.09,20.03,20.09,90000.0,12.6283,12.6346,12.5968,12.6346,90000.0
2005-05-03 15:50:00,20.09,20.15,20.06,20.13,147800.0,12.6346,12.6723,12.6157,12.6597,147800.0
2005-05-04 09:30:00,20.11,20.25,20.05,20.25,143000.0,12.6471,12.7352,12.6094,12.7352,143000.0
2005-05-04 09:40:00,20.25,20.27,20.21,20.21,96800.0,12.7352,12.7478,12.71,12.71,96800.0
2005-05-04 09:50:00,20.21,20.28,20.21,20.28,271000.0,12.71,12.754,12.71,12.754,271000.0
2005-05-04 10:00:00,20.29,20.36,20.27,20.35,163800.0,12.7603,12.8044,12.7478,12.7981,163800.0
2005-05-04 10:10:00,20.36,20.39,20.35,20.39,114000.0,12.8044,12.8232,12.7981,12.8232,114000.0
2005-05-04 10:20:00,20.39,20.48,20.39,20.48,141600.0,12.8232,12.8798,12.8232,12.8798,141600.0
2005-05-04 10:30:00,20.48,20.59,20.48,20.59,220400.0,12.8798,12.949,12.8798,12.949,220400.0
2005-05-04 10:40:00,20.59,20.63,20.59,20.62,104800.0,12.949,12.9742,12.949,12.9679,104800.0
2005-05-04 10:50:00,20.62,20.62,20.48,20.5,120400.0,12.9679,12.9679,12.8798,12.8924,120400.0
2005-05-04 11:00:00,20.5,20.5,20.43,20.45,212200.0,12.8924,12.8924,12.8484,12.861,212200.0
2005-05-04 11:10:00,20.45,20.46,20.43,20.45,100400.0,12.861,12.8672,12.8484,12.861,100400.0
2005-05-04 11:20:00,20.45,20.47,20.43,20.47,108600.0,12.861,12.8735,12.8484,12.8735,108600.0
2005-05-04 11:30:00,20.47,20.48,20.42,20.43,51800.0,12.8735,12.8798,12.8421,12.8484,51800.0
2005-05-04 11:40:00,20.43,20.45,20.42,20.43,42400.0,12.8484,12.861,12.8421,12.8484,42400.0
2005-05-04 11:50:00,20.43,20.43,20.4,20.41,55200.0,12.8484,12.8484,12.8295,12.8358,55200.0
2005-05-04 12:00:00,20.41,20.42,20.35,20.36,115200.0,12.8358,12.8421,12.7981,12.8044,115200.0
2005-05-04 12:10:00,20.36,20.37,20.33,20.36,62800.0,12.8044,12.8106,12.7855,12.8044,62800.0
2005-05-04 12:20:00,20.36,20.38,20.34,20.36,38600.0,12.8044,12.8169,12.7918,12.8044,38600.0
2005-05-04 12:30:00,20.37,20.41,20.36,20.41,35800.0,12.8106,12.8358,12.8044,12.8358,35800.0
2005-05-04 12:40:00,20.41,20.42,20.39,20.42,39800.0,12.8358,12.8421,12.8232,12.8421,39800.0
2005-05-04 12:50:00,20.42,20.46,20.42,20.46,66600.0,12.8421,12.8672,12.8421,12.8672,66600.0
2005-05-04 13:00:00,20.46,20.53,20.46,20.52,104800.0,12.8672,12.9113,12.8672,12.905,104800.0
2005-05-04 13:10:00,20.53,20.55,20.51,20.53,110200.0,12.9113,12.9238,12.8987,12.9113,110200.0
2005-05-04 13:20:00,20.53,20.59,20.53,20.58,65200.0,12.9113,12.949,12.9113,12.9427,65200.0
2005-05-04 13:30:00,20.59,20.59,20.54,20.54,88000.0,12.949,12.949,12.9176,12.9176,88000.0
2005-05-04 13:40:00,20.54,20.61,20.54,20.55,99400.0,12.9176,12.9616,12.9176,12.9238,99400.0
2005-05-04 13:50:00,20.55,20.68,20.53,20.64,116800.0,12.9238,13.0056,12.9113,12.9804,116800.0
2005-05-04 14:00:00,20.64,20.65,20.61,20.61,100600.0,12.9804,12.9867,12.9616,12.9616,100600.0
2005-05-04 14:10:00,20.61,20.65,20.61,20.65,99800.0,12.9616,12.9867,12.9616,12.9867,99800.0
2005-05-04 14:20:00,20.65,20.66,20.64,20.66,88200.0,12.9867,12.993,12.9804,12.993,88200.0
2005-05-04 14:30:00,20.66,20.68,20.66,20.68,101000.0,12.993,13.0056,12.993,13.0056,101000.0
2005-05-04 14:40:00,20.68,20.7,20.68,20.69,111200.0,13.0056,13.0182,13.0056,13.0119,111200.0
2005-05-04 14:50:00,20.69,20.69,20.66,20.69,135400.0,13.0119,13.0119,12.993,13.0119,135400.0
2005-05-04 15:00:00,20.68,20.71,20.68,20.7,99000.0,13.0056,13.0245,13.0056,13.0182,99000.0
2005-05-04 15:10:00,20.7,20.73,20.68,20.68,246800.0,13.0182,13.037,13.0056,13.0056,246800.0
2005-05-04 15:20:00,20.68,20.73,20.68,20.73,138600.0,13.0056,13.037,13.0056,13.037,138600.0
2005-05-04 15:30:00,20.73,20.73,20.69,20.71,162600.0,13.037,13.037,13.0119,13.0245,162600.0
2005-05-04 15:40:00,20.71,20.72,20.68,20.69,182200.0,13.0245,13.0308,13.0056,13.0119,182200.0
2005-05-04 15:50:00,20.68,20.69,20.68,20.68,219800.0,13.0056,13.0119,13.0056,13.0056,219800.0
2005-05-05 09:30:00,20.61,20.66,20.58,20.6,65400.0,12.9616,12.993,12.9427,12.9553,65400.0
2005-05-05 09:40:00,20.6,20.61,20.54,20.61,66400.0,12.9553,12.9616,12.9176,12.9616,66400.0
2005-05-05 09:50:00,20.61,20.63,20.6,20.63,49600.0,12.9616,12.9742,12.9553,12.9742,49600.0
2005-05-05 10:00:00,20.64,20.7,20.64,20.64,56800.0,12.9804,13.0182,12.9804,12.9804,56800.0
2005-05-05 10:10:00,20.63,20.64,20.63,20.63,83800.0,12.9742,12.9804,12.9742,12.9742,83800.0
2005-05-05 10:20:00,20.63,20.63,20.57,20.57,95200.0,12.9742,12.9742,12.9364,12.9364,95200.0
2005-05-05 10:30:00,20.57,20.6,20.5,20.6,94800.0,12.9364,12.9553,12.8924,12.9553,94800.0
2005-05-05 10:40:00,20.6,20.61,20.58,20.59,28400.0,12.9553,12.9616,12.9427,12.949,28400.0
2005-05-05 10:50:00,20.58,20.59,20.57,20.57,27200.0,12.9427,12.949,12.9364,12.9364,27200.0
2005-05-05 11:00:00,20.57,20.57,20.5,20.5,78200.0,12.9364,12.9364,12.8924,12.8924,78200.0
2005-05-05 11:10:00,20.5,20.5,20.47,20.48,112600.0,12.8924,12.8924,12.8735,12.8798,112600.0
2005-05-05 11:20:00,20.47,20.47,20.43,20.43,58800.0,12.8735,12.8735,12.8484,12.8484,58800.0
2005-05-05 11:30:00,20.43,20.46,20.42,20.46,63600.0,12.8484,12.8672,12.8421,12.8672,63600.0
2005-05-05 11:40:00,20.46,20.56,20.46,20.54,37800.0,12.8672,12.9301,12.8672,12.9176,37800.0
2005-05-05 11:50:00,20.55,20.57,20.52,20.55,56000.0,12.9238,12.9364,12.905,12.9238,56000.0
2005-05-05 12:00:00,20.54,20.54,20.51,20.52,54800.0,12.9176,12.9176,12.8987,12.905,54800.0
2005-05-05 12:10:00,20.52,20.52,20.47,20.5,37000.0,12.905,12.905,12.8735,12.8924,37000.0
2005-05-05 12:20:00,20.49,20.53,20.49,20.5,21200.0,12.8861,12.9113,12.8861,12.8924,21200.0
2005-05-05 12:30:00,20.5,20.52,20.44,20.44,34000.0,12.8924,12.905,12.8547,12.8547,34000.0
2005-05-05 12:40:00,20.45,20.47,20.39,20.39,149800.0,12.861,12.8735,12.8232,12.8232,149800.0
2005-05-05 12:50:00,20.36,20.39,20.3,20.3,113000.0,12.8044,12.8232,12.7666,12.7666,113000.0
2005-05-05 13:00:00,20.3,20.36,20.3,20.36,119000.0,12.7666,12.8044,12.7666,12.8044,119000.0
2005-05-05 13:10:00,20.36,20.38,20.32,20.32,45000.0,12.8044,12.8169,12.7792,12.7792,45000.0
2005-05-05 13:20:00,20.32,20.36,20.31,20.35,283600.0,12.7792,12.8044,12.7729,12.7981,283600.0
2005-05-05 13:30:00,20.35,20.43,20.34,20.41,48800.0,12.7981,12.8484,12.7918,12.8358,48800.0
2005-05-05 13:40:00,20.43,20.45,20.36,20.4,60600.0,12.8484,12.861,12.8044,12.8295,60600.0
2005-05-05 13:50:00,20.39,20.4,20.35,20.38,76800.0,12.8232,12.8295,12.7981,12.8169,76800.0
2005-05-05 14:00:00,20.38,20.41,20.36,20.4,32600.0,12.8169,12.8358,12.8044,12.8295,32600.0
2005-05-05 14:10:00,20.4,20.41,20.39,20.41,38800.0,12.8295,12.8358,12.8232,12.8358,38800.0
2005-05-05 14:20:00,20.41,20.43,20.4,20.4,81000.0,12.8358,12.8484,12.8295,12.8295,81000.0
2005-05-05 14:30:00,20.4,20.41,20.38,20.39,77600.0,12.8295,12.8358,12.8169,12.8232,77600.0
2005-05-05 14:40:00,20.39,20.41,20.37,20.39,54600.0,12.8232,12.8358,12.8106,12.8232,54600.0
2005-05-05 14:50:00,20.39,20.41,20.36,20.39,61200.0,12.8232,12.8358,12.8044,12.8232,61200.0
2005-05-05 15:00:00,20.39,20.42,20.38,20.41,68800.0,12.8232,12.8421,12.8169,12.8358,68800.0
2005-05-05 15:10:00,20.41,20.47,20.41,20.41,41400.0,12.8358,12.8735,12.8358,12.8358,41400.0
2005-05-05 15:20:00,20.41,20.43,20.4,20.4,52600.0,12.8358,12.8484,12.8295,12.8295,52600.0
2005-05-05 15:30:00,20.4,20.49,20.4,20.47,90000.0,12.8295,12.8861,12.8295,12.8735,90000.0
2005-05-05 15:40:00,20.47,20.48,20.43,20.43,81000.0,12.8735,12.8798,12.8484,12.8484,81000.0
2005-05-05 15:50:00,20.43,20.45,20.43,20.45,84000.0,12.8484,12.861,12.8484,12.861,84000.0
2005-05-06 09:30:00,20.51,20.6,20.43,20.43,109400.0,12.8987,12.9553,12.8484,12.8484,109400.0
2005-05-06 09:40:00,20.44,20.49,20.4,20.4,104800.0,12.8547,12.8861,12.8295,12.8295,104800.0
2005-05-06 09:50:00,20.4,20.42,20.37,20.38,226400.0,12.8295,12.8421,12.8106,12.8169,226400.0
2005-05-06 10:00:00,20.38,20.4,20.32,20.38,148800.0,12.8169,12.8295,12.7792,12.8169,148800.0
2005-05-06 10:10:00,20.38,20.45,20.36,20.41,66800.0,12.8169,12.861,12.8044,12.8358,66800.0
2005-05-06 10:20:00,20.42,20.57,20.41,20.54,84000.0,12.8421,12.9364,12.8358,12.9176,84000.0
2005-05-06 10:30:00,20.54,20.58,20.48,20.48,111000.0,12.9176,12.9427,12.8798,12.8798,111000.0
2005-05-06 10:40:00,20.47,20.48,20.36,20.37,117800.0,12.8735,12.8798,12.8044,12.8106,117800.0
2005-05-06 10:50:00,20.38,20.5,20.36,20.5,86000.0,12.8169,12.8924,12.8044,12.8924,86000.0
2005-05-06 11:00:00,20.5,20.5,20.43,20.43,46000.0,12.8924,12.8924,12.8484,12.8484,46000.0
2005-05-06 11:10:00,20.44,20.48,20.44,20.47,80000.0,12.8547,12.8798,12.8547,12.8735,80000.0
2005-05-06 11:20:00,20.47,20.47,20.41,20.41,78000.0,12.8735,12.8735,12.8358,12.8358,78000.0
2005-05-06 11:30:00,20.41,20.46,20.39,20.46,137600.0,12.8358,12.8672,12.8232,12.8672,137600.0
2005-05-06 11:40:00,20.46,20.48,20.4,20.43,64400.0,12.8672,12.8798,12.8295,12.8484,64400.0
2005-05-06 11:50:00,20.42,20.43,20.35,20.36,85400.0,12.8421,12.8484,12.7981,12.8044,85400.0
2005-05-06 12:00:00,20.36,20.36,20.32,20.35,105600.0,12.8044,12.8044,12.7792,12.7981,105600.0
2005-05-06 12:10:00,20.35,20.36,20.31,20.31,49800.0,12.7981,12.8044,12.7729,12.7729,49800.0
2005-05-06 12:20:00,20.32,20.41,20.32,20.41,63400.0,12.7792,12.8358,12.7792,12.8358,63400.0
2005-05-06 12:30:00,20.41,20.42,20.38,20.38,65400.0,12.8358,12.8421,12.8169,12.8169,65400.0
2005-05-06 12:40:00,20.38,20.43,20.37,20.42,93600.0,12.8169,12.8484,12.8106,12.8421,93600.0
2005-05-06 12:50:00,20.42,20.46,20.4,20.45,49400.0,12.8421,12.8672,12.8295,12.861,49400.0
2005-05-06 13:00:00,20.45,20.47,20.43,20.45,45800.0,12.861,12.8735,12.8484,12.861,45800.0
2005-05-06 13:10:00,20.45,20.45,20.42,20.43,61000.0,12.861,12.861,12.8421,12.8484,61000.0
2005-05-06 13:20:00,20.43,20.44,20.41,20.43,74400.0,12.8484,12.8547,12.8358,12.8484,74400.0
2005-05-06 13:30:00,20.43,20.44,20.43,20.44,43800.0,12.8484,12.8547,12.8484,12.8547,43800.0
2005-05-06 13:40:00,20.44,20.44,20.42,20.43,310400.0,12.8547,12.8547,12.8421,12.8484,310400.0
2005-05-06 13:50:00,20.43,20.43,20.4,20.42,34400.0,12.8484,12.8484,12.8295,12.8421,34400.0
2005-05-06 14:00:00,20.41,20.5,20.41,20.48,76200.0,12.8358,12.8924,12.8358,12.8798,76200.0
2005-05-06 14:10:00,20.48,20.49,20.43,20.49,61000.0,12.8798,12.8861,12.8484,12.8861,61000.0
2005-05-06 14:20:00,20.5,20.5,20.46,20.48,45200.0,12.8924,12.8924,12.8672,12.8798,45200.0
2005-05-06 14:30:00,20.47,20.48,20.44,20.46,94200.0,12.8735,12.8798,12.8547,12.8672,94200.0
2005-05-06 14:40:00,20.46,20.47,20.42,20.43,44000.0,12.8672,12.8735,12.8421,12.8484,44000.0
2005-05-06 14:50:00,20.43,20.44,20.41,20.43,35800.0,12.8484,12.8547,12.8358,12.8484,35800.0
2005-05-06 15:00:00,20.43,20.47,20.4,20.42,59000.0,12.8484,12.8735,12.8295,12.8421,59000.0
2005-05-06 15:10:00,20.43,20.45,20.43,20.45,56000.0,12.8484,12.861,12.8484,12.861,56000.0
2005-05-06 15:20:00,20.45,20.46,20.4,20.42,64200.0,12.861,12.8672,12.8295,12.8421,64200.0
2005-05-06 15:30:00,20.42,20.43,20.41,20.42,67800.0,12.8421,12.8484,12.8358,12.8421,67800.0
2005-05-06 15:40:00,20.42,20.45,20.39,20.45,58000.0,12.8421,12.861,12.8232,12.861,58000.0
2005-05-06 15:50:00,20.45,20.45,20.38,20.39,153600.0,12.861,12.861,12.8169,12.8232,153600.0
2005-05-09 09:30:00,20.45,20.47,20.35,20.44,101800.0,12.861,12.8735,12.7981,12.8547,101800.0
2005-05-09 09:40:00,20.44,20.48,20.41,20.43,63000.0,12.8547,12.8798,12.8358,12.8484,63000.0
2005-05-09 09:50:00,20.43,20.43,20.4,20.43,73000.0,12.8484,12.8484,12.8295,12.8484,73000.0
2005-05-09 10:00:00,20.42,20.45,20.36,20.37,100600.0,12.8421,12.861,12.8044,12.8106,100600.0
2005-05-09 10:10:00,20.36,20.41,20.36,20.38,45600.0,12.8044,12.8358,12.8044,12.8169,45600.0
2005-05-09 10:20:00,20.38,20.41,20.35,20.39,65000.0,12.8169,12.8358,12.7981,12.8232,65000.0
2005-05-09 10:30:00,20.39,20.43,20.38,20.42,54400.0,12.8232,12.8484,12.8169,12.8421,54400.0
2005-05-09 10:40:00,20.41,20.42,20.36,20.39,49000.0,12.8358,12.8421,12.8044,12.8232,49000.0
2005-05-09 10:50:00,20.39,20.4,20.36,20.37,31000.0,12.8232,12.8295,12.8044,12.8106,31000.0
2005-05-09 11:00:00,20.38,20.43,20.36,20.41,53200.0,12.8169,12.8484,12.8044,12.8358,53200.0
2005-05-09 11:10:00,20.41,20.41,20.38,20.4,21400.0,12.8358,12.8358,12.8169,12.8295,21400.0
2005-05-09 11:20:00,20.4,20.4,20.38,20.39,26000.0,12.8295,12.8295,12.8169,12.8232,26000.0
2005-05-09 11:30:00,20.39,20.45,20.38,20.45,83200.0,12.8232,12.861,12.8169,12.861,83200.0
2005-05-09 11:40:00,20.45,20.47,20.43,20.43,29600.0,12.861,12.8735,12.8484,12.8484,29600.0
2005-05-09 11:50:00,20.43,20.43,20.42,20.43,40200.0,12.8484,12.8484,12.8421,12.8484,40200.0
2005-05-09 12:00:00,20.42,20.48,20.42,20.46,190400.0,12.8421,12.8798,12.8421,12.8672,190400.0
2005-05-09 12:10:00,20.45,20.47,20.45,20.46,103400.0,12.861,12.8735,12.861,12.8672,103400.0
2005-05-09 12:20:00,20.45,20.47,20.43,20.44,15800.0,12.861,12.8735,12.8484,12.8547,15800.0
2005-05-09 12:30:00,20.43,20.45,20.43,20.45,17800.0,12.8484,12.861,12.8484,12.861,17800.0
2005-05-09 12:40:00,20.45,20.47,20.45,20.46,27200.0,12.861,12.8735,12.861,12.8672,27200.0
2005-05-09 12:50:00,20.47,20.48,20.46,20.46,21600.0,12.8735,12.8798,12.8672,12.8672,21600.0
2005-05-09 13:00:00,20.47,20.47,20.43,20.46,34600.0,12.8735,12.8735,12.8484,12.8672,34600.0
2005-05-09 13:10:00,20.45,20.46,20.43,20.43,24600.0,12.861,12.8672,12.8484,12.8484,24600.0
2005-05-09 13:20:00,20.43,20.46,20.43,20.45,41400.0,12.8484,12.8672,12.8484,12.861,41400.0
2005-05-09 13:30:00,20.45,20.45,20.42,20.43,42800.0,12.861,12.861,12.8421,12.8484,42800.0
2005-05-09 13:40:00,20.43,20.47,20.42,20.47,46000.0,12.8484,12.8735,12.8421,12.8735,46000.0
2005-05-09 13:50:00,20.47,20.5,20.47,20.5,58800.0,12.8735,12.8924,12.8735,12.8924,58800.0
2005-05-09 14:00:00,20.5,20.5,20.46,20.47,72800.0,12.8924,12.8924,12.8672,12.8735,72800.0
2005-05-09 14:10:00,20.47,20.49,20.47,20.48,43000.0,12.8735,12.8861,12.8735,12.8798,43000.0
2005-05-09 14:20:00,20.47,20.48,20.44,20.44,147800.0,12.8735,12.8798,12.8547,12.8547,147800.0
2005-05-09 14:30:00,20.44,20.45,20.43,20.43,15200.0,12.8547,12.861,12.8484,12.8484,15200.0
2005-05-09 14:40:00,20.44,20.47,20.44,20.46,17000.0,12.8547,12.8735,12.8547,12.8672,17000.0
2005-05-09 14:50:00,20.46,20.47,20.45,20.47,38200.0,12.8672,12.8735,12.861,12.8735,38200.0
2005-05-09 15:00:00,20.46,20.46,20.39,20.4,40600.0,12.8672,12.8672,12.8232,12.8295,40600.0
2005-05-09 15:10:00,20.4,20.42,20.39,20.41,35800.0,12.8295,12.8421,12.8232,12.8358,35800.0
2005-05-09 15:20:00,20.41,20.43,20.4,20.4,35800.0,12.8358,12.8484,12.8295,12.8295,35800.0
2005-05-09 15:30:00,20.4,20.44,20.4,20.41,38800.0,12.8295,12.8547,12.8295,12.8358,38800.0
2005-05-09 15:40:00,20.43,20.47,20.42,20.45,68200.0,12.8484,12.8735,12.8421,12.861,68200.0
2005-05-09 15:50:00,20.45,20.48,20.45,20.48,99200.0,12.861,12.8798,12.861,12.8798,99200.0
2005-05-10 09:30:00,20.36,20.38,20.33,20.36,99800.0,12.8044,12.8169,12.7855,12.8044,99800.0
2005-05-10 09:40:00,20.36,20.38,20.33,20.33,99600.0,12.8044,12.8169,12.7855,12.7855,99600.0
2005-05-10 09:50:00,20.35,20.4,20.33,20.38,70400.0,12.7981,12.8295,12.7855,12.8169,70400.0
2005-05-10 10:00:00,20.37,20.38,20.33,20.35,63200.0,12.8106,12.8169,12.7855,12.7981,63200.0
2005-05-10 10:10:00,20.35,20.38,20.34,20.35,155000.0,12.7981,12.8169,12.7918,12.7981,155000.0
2005-05-10 10:20:00,20.35,20.38,20.33,20.38,84800.0,12.7981,12.8169,12.7855,12.8169,84800.0
2005-05-10 10:30:00,20.38,20.39,20.36,20.38,83200.0,12.8169,12.8232,12.8044,12.8169,83200.0
2005-05-10 10:40:00,20.36,20.36,20.33,20.35,139400.0,12.8044,12.8044,12.7855,12.7981,139400.0
2005-05-10 10:50:00,20.35,20.38,20.35,20.38,60400.0,12.7981,12.8169,12.7981,12.8169,60400.0
2005-05-10 11:00:00,20.38,20.41,20.36,20.38,89000.0,12.8169,12.8358,12.8044,12.8169,89000.0
2005-05-10 11:10:00,20.39,20.39,20.35,20.38,44400.0,12.8232,12.8232,12.7981,12.8169,44400.0
2005-05-10 11:20:00,20.37,20.38,20.33,20.33,61800.0,12.8106,12.8169,12.7855,12.7855,61800.0
2005-05-10 11:30:00,20.33,20.37,20.33,20.37,91000.0,12.7855,12.8106,12.7855,12.8106,91000.0
2005-05-10 11:40:00,20.37,20.37,20.33,20.33,73000.0,12.8106,12.8106,12.7855,12.7855,73000.0
2005-05-10 11:50:00,20.33,20.34,20.25,20.27,57800.0,12.7855,12.7918,12.7352,12.7478,57800.0
2005-05-10 12:00:00,20.27,20.28,20.24,20.24,69200.0,12.7478,12.754,12.7289,12.7289,69200.0
2005-05-10 12:10:00,20.24,20.24,20.23,20.24,34000.0,12.7289,12.7289,12.7226,12.7289,34000.0
2005-05-10 12:20:00,20.24,20.24,20.21,20.23,23000.0,12.7289,12.7289,12.71,12.7226,23000.0
2005-05-10 12:30:00,20.23,20.27,20.22,20.27,19200.0,12.7226,12.7478,12.7163,12.7478,19200.0
2005-05-10 12:40:00,20.27,20.29,20.23,20.29,30200.0,12.7478,12.7603,12.7226,12.7603,30200.0
2005-05-10 12:50:00,20.29,20.34,20.28,20.32,96600.0,12.7603,12.7918,12.754,12.7792,96600.0
2005-05-10 13:00:00,20.31,20.31,20.27,20.27,90800.0,12.7729,12.7729,12.7478,12.7478,90800.0
2005-05-10 13:10:00,20.26,20.29,20.25,20.29,54000.0,12.7415,12.7603,12.7352,12.7603,54000.0
2005-05-10 13:20:00,20.29,20.34,20.28,20.34,42800.0,12.7603,12.7918,12.754,12.7918,42800.0
2005-05-10 13:30:00,20.34,20.34,20.31,20.31,52400.0,12.7918,12.7918,12.7729,12.7729,52400.0
2005-05-10 13:40:00,20.31,20.31,20.27,20.27,25400.0,12.7729,12.7729,12.7478,12.7478,25400.0
2005-05-10 13:50:00,20.27,20.28,20.25,20.28,67200.0,12.7478,12.754,12.7352,12.754,67200.0
2005-05-10 14:00:00,20.28,20.29,20.24,20.25,65800.0,12.754,12.7603,12.7289,12.7352,65800.0
2005-05-10 14:10:00,20.25,20.3,20.25,20.27,43600.0,12.7352,12.7666,12.7352,12.7478,43600.0
2005-05-10 14:20:00,20.28,20.28,20.23,20.24,30400.0,12.754,12.754,12.7226,12.7289,30400.0
2005-05-10 14:30:00,20.25,20.25,20.18,20.18,45200.0,12.7352,12.7352,12.6912,12.6912,45200.0
2005-05-10 14:40:00,20.18,20.18,20.11,20.13,118400.0,12.6912,12.6912,12.6471,12.6597,118400.0
2005-05-10 14:50:00,20.13,20.18,20.11,20.17,107000.0,12.6597,12.6912,12.6471,12.6849,107000.0
2005-05-10 15:00:00,20.17,20.17,20.11,20.13,96200.0,12.6849,12.6849,12.6471,12.6597,96200.0
2005-05-10 15:10:00,20.14,20.17,20.11,20.16,59200.0,12.666,12.6849,12.6471,12.6786,59200.0
2005-05-10 15:20:00,20.16,20.2,20.16,20.18,86000.0,12.6786,12.7037,12.6786,12.6912,86000.0
2005-05-10 15:30:00,20.18,20.18,20.1,20.11,100800.0,12.6912,12.6912,12.6408,12.6471,100800.0
2005-05-10 15:40:00,20.11,20.16,20.09,20.14,90800.0,12.6471,12.6786,12.6346,12.666,90800.0
2005-05-10 15:50:00,20.14,20.2,20.13,20.15,138600.0,12.666,12.7037,12.6597,12.6723,138600.0
2005-05-11 09:30:00,20.15,20.25,20.13,20.2,122200.0,12.6723,12.7352,12.6597,12.7037,122200.0
2005-05-11 09:40:00,20.2,20.23,20.16,20.21,171600.0,12.7037,12.7226,12.6786,12.71,171600.0
2005-05-11 09:50:00,20.2,20.2,20.11,20.15,116800.0,12.7037,12.7037,12.6471,12.6723,116800.0
2005-05-11 10:00:00,20.14,20.22,20.14,20.15,71000.0,12.666,12.7163,12.666,12.6723,71000.0
2005-05-11 10:10:00,20.16,20.18,20.12,20.18,97200.0,12.6786,12.6912,12.6534,12.6912,97200.0
2005-05-11 10:20:00,20.17,20.18,20.13,20.15,73400.0,12.6849,12.6912,12.6597,12.6723,73400.0
2005-05-11 10:30:00,20.13,20.22,20.13,20.21,161000.0,12.6597,12.7163,12.6597,12.71,161000.0
2005-05-11 10:40:00,20.21,20.21,20.14,20.15,73400.0,12.71,12.71,12.666,12.6723,73400.0
2005-05-11 10:50:00,20.16,20.21,20.13,20.19,106600.0,12.6786,12.71,12.6597,12.6974,106600.0
2005-05-11 11:00:00,20.2,20.2,20.09,20.14,158000.0,12.7037,12.7037,12.6346,12.666,158000.0
2005-05-11 11:10:00,20.14,20.17,20.14,20.15,102400.0,12.666,12.6849,12.666,12.6723,102400.0
2005-05-11 11:20:00,20.15,20.17,20.13,20.16,84600.0,12.6723,12.6849,12.6597,12.6786,84600.0
2005-05-11 11:30:00,20.15,20.17,20.14,20.14,59600.0,12.6723,12.6849,12.666,12.666,59600.0
2005-05-11 11:40:00,20.14,20.15,20.1,20.14,86200.0,12.666,12.6723,12.6408,12.666,86200.0
2005-05-11 11:50:00,20.14,20.14,20.1,20.11,32400.0,12.666,12.666,12.6408,12.6471,32400.0
2005-05-11 12:00:00,20.11,20.14,20.0,20.11,120000.0,12.6471,12.666,12.578,12.6471,120000.0
2005-05-11 12:10:00,20.11,20.15,20.04,20.09,144200.0,12.6471,12.6723,12.6031,12.6346,144200.0
2005-05-11 12:20:00,20.1,20.11,20.07,20.11,47400.0,12.6408,12.6471,12.622,12.6471,47400.0
2005-05-11 12:30:00,20.11,20.11,20.08,20.09,44600.0,12.6471,12.6471,12.6283,12.6346,44600.0
2005-05-11 12:40:00,20.09,20.13,20.09,20.11,48400.0,12.6346,12.6597,12.6346,12.6471,48400.0
2005-05-11 12:50:00,20.11,20.13,20.11,20.12,28000.0,12.6471,12.6597,12.6471,12.6534,28000.0
2005-05-11 13:00:00,20.11,20.15,20.11,20.14,60200.0,12.6471,12.6723,12.6471,12.666,60200.0
2005-05-11 13:10:00,20.14,20.22,20.14,20.18,96600.0,12.666,12.7163,12.666,12.6912,96600.0
2005-05-11 13:20:00,20.18,20.18,20.14,20.16,32000.0,12.6912,12.6912,12.666,12.6786,32000.0
2005-05-11 13:30:00,20.15,20.15,20.13,20.14,50800.0,12.6723,12.6723,12.6597,12.666,50800.0
2005-05-11 13:40:00,20.14,20.14,20.08,20.1,69000.0,12.666,12.666,12.6283,12.6408,69000.0
2005-05-11 13:50:00,20.1,20.11,20.09,20.11,30000.0,12.6408,12.6471,12.6346,12.6471,30000.0
2005-05-11 14:00:00,20.11,20.22,20.1,20.22,54200.0,12.6471,12.7163,12.6408,12.7163,54200.0
2005-05-11 14:10:00,20.21,20.25,20.2,20.25,98200.0,12.71,12.7352,12.7037,12.7352,98200.0
2005-05-11 14:20:00,20.25,20.25,20.19,20.19,69800.0,12.7352,12.7352,12.6974,12.6974,69800.0
2005-05-11 14:30:00,20.18,20.21,20.18,20.18,46200.0,12.6912,12.71,12.6912,12.6912,46200.0
2005-05-11 14:40:00,20.2,20.23,20.18,20.22,40200.0,12.7037,12.7226,12.6912,12.7163,40200.0
2005-05-11 14:50:00,20.23,20.3,20.21,20.21,83600.0,12.7226,12.7666,12.71,12.71,83600.0
2005-05-11 15:00:00,20.21,20.21,20.16,20.17,72200.0,12.71,12.71,12.6786,12.6849,72200.0
2005-05-11 15:10:00,20.17,20.21,20.17,20.21,72200.0,12.6849,12.71,12.6849,12.71,72200.0
2005-05-11 15:20:00,20.2,20.21,20.18,20.18,82600.0,12.7037,12.71,12.6912,12.6912,82600.0
2005-05-11 15:30:00,20.18,20.23,20.18,20.21,87400.0,12.6912,12.7226,12.6912,12.71,87400.0
2005-05-11 15:40:00,20.21,20.22,20.17,20.2,68600.0,12.71,12.7163,12.6849,12.7037,68600.0
2005-05-11 15:50:00,20.2,20.22,20.18,20.2,110600.0,12.7037,12.7163,12.6912,12.7037,110600.0
2005-05-12 09:30:00,20.3,20.36,20.23,20.35,122800.0,12.7666,12.8044,12.7226,12.7981,122800.0
2005-05-12 09:40:00,20.35,20.35,20.28,20.28,58000.0,12.7981,12.7981,12.754,12.754,58000.0
2005-05-12 09:50:00,20.29,20.32,20.26,20.26,93600.0,12.7603,12.7792,12.7415,12.7415,93600.0
2005-05-12 10:00:00,20.28,20.29,20.25,20.28,82200.0,12.754,12.7603,12.7352,12.754,82200.0
2005-05-12 10:10:00,20.27,20.36,20.27,20.34,73000.0,12.7478,12.8044,12.7478,12.7918,73000.0
2005-05-12 10:20:00,20.33,20.36,20.33,20.34,103200.0,12.7855,12.8044,12.7855,12.7918,103200.0
2005-05-12 10:30:00,20.34,20.34,20.28,20.3,57800.0,12.7918,12.7918,12.754,12.7666,57800.0
2005-05-12 10:40:00,20.29,20.3,20.2,20.22,48800.0,12.7603,12.7666,12.7037,12.7163,48800.0
2005-05-12 10:50:00,20.22,20.23,20.16,20.21,51400.0,12.7163,12.7226,12.6786,12.71,51400.0
2005-05-12 11:00:00,20.22,20.24,20.18,20.18,43800.0,12.7163,12.7289,12.6912,12.6912,43800.0
2005-05-12 11:10:00,20.19,20.22,20.19,20.2,34600.0,12.6974,12.7163,12.6974,12.7037,34600.0
2005-05-12 11:20:00,20.2,20.25,20.2,20.21,66200.0,12.7037,12.7352,12.7037,12.71,66200.0
2005-05-12 11:30:00,20.21,20.24,20.16,20.16,78200.0,12.71,12.7289,12.6786,12.6786,78200.0
2005-05-12 11:40:00,20.17,20.17,20.14,20.16,26600.0,12.6849,12.6849,12.666,12.6786,26600.0
2005-05-12 11:50:00,20.16,20.25,20.16,20.25,55400.0,12.6786,12.7352,12.6786,12.7352,55400.0
2005-05-12 12:00:00,20.25,20.29,20.2,20.29,92000.0,12.7352,12.7603,12.7037,12.7603,92000.0
2005-05-12 12:10:00,20.29,20.29,20.2,20.22,28800.0,12.7603,12.7603,12.7037,12.7163,28800.0
2005-05-12 12:20:00,20.22,20.29,20.22,20.25,37000.0,12.7163,12.7603,12.7163,12.7352,37000.0
2005-05-12 12:30:00,20.25,20.26,20.21,20.21,18200.0,12.7352,12.7415,12.71,12.71,18200.0
2005-05-12 12:40:00,20.2,20.24,20.19,20.24,16000.0,12.7037,12.7289,12.6974,12.7289,16000.0
2005-05-12 12:50:00,20.24,20.27,20.24,20.25,22400.0,12.7289,12.7478,12.7289,12.7352,22400.0
2005-05-12 13:00:00,20.25,20.28,20.25,20.27,39800.0,12.7352,12.754,12.7352,12.7478,39800.0
2005-05-12 13:10:00,20.27,20.28,20.25,20.25,37400.0,12.7478,12.754,12.7352,12.7352,37400.0
2005-05-12 13:20:00,20.25,20.25,20.23,20.24,44400.0,12.7352,12.7352,12.7226,12.7289,44400.0
2005-05-12 13:30:00,20.24,20.24,20.22,20.22,34200.0,12.7289,12.7289,12.7163,12.7163,34200.0
2005-05-12 13:40:00,20.22,20.23,20.15,20.17,35200.0,12.7163,12.7226,12.6723,12.6849,35200.0
2005-05-12 13:50:00,20.17,20.21,20.16,20.17,34400.0,12.6849,12.71,12.6786,12.6849,34400.0
2005-05-12 14:00:00,20.17,20.19,20.15,20.16,25800.0,12.6849,12.6974,12.6723,12.6786,25800.0
2005-05-12 14:10:00,20.16,20.17,20.1,20.16,100600.0,12.6786,12.6849,12.6408,12.6786,100600.0
2005-05-12 14:20:00,20.15,20.16,20.05,20.1,75800.0,12.6723,12.6786,12.6094,12.6408,75800.0
2005-05-12 14:30:00,20.1,20.13,20.09,20.13,35600.0,12.6408,12.6597,12.6346,12.6597,35600.0
2005-05-12 14:40:00,20.13,20.18,20.07,20.09,65200.0,12.6597,12.6912,12.622,12.6346,65200.0
2005-05-12 14:50:00,20.1,20.14,20.09,20.11,38600.0,12.6408,12.666,12.6346,12.6471,38600.0
2005-05-12 15:00:00,20.11,20.15,20.1,20.14,27400.0,12.6471,12.6723,12.6408,12.666,27400.0
2005-05-12 15:10:00,20.15,20.15,20.05,20.05,43200.0,12.6723,12.6723,12.6094,12.6094,43200.0
2005-05-12 15:20:00,20.05,20.13,20.03,20.1,53200.0,12.6094,12.6597,12.5968,12.6408,53200.0
2005-05-12 15:30:00,20.1,20.1,20.03,20.04,46600.0,12.6408,12.6408,12.5968,12.6031,46600.0
2005-05-12 15:40:00,20.04,20.08,20.04,20.07,64800.0,12.6031,12.6283,12.6031,12.622,64800.0
2005-05-12 15:50:00,20.07,20.08,20.04,20.05,110600.0,12.622,12.6283,12.6031,12.6094,110600.0
2005-05-13 09:30:00,20.15,20.15,19.96,20.01,98200.0,12.6723,12.6723,12.5528,12.5842,98200.0
2005-05-13 09:40:00,20.0,20.05,19.92,19.97,43000.0,12.578,12.6094,12.5276,12.5591,43000.0
2005-05-13 09:50:00,19.97,20.03,19.95,20.03,129800.0,12.5591,12.5968,12.5465,12.5968,129800.0
2005-05-13 10:00:00,20.03,20.05,19.94,20.0,56000.0,12.5968,12.6094,12.5402,12.578,56000.0
2005-05-13 10:10:00,20.02,20.07,19.96,20.02,44400.0,12.5905,12.622,12.5528,12.5905,44400.0
2005-05-13 10:20:00,20.02,20.06,19.99,20.0,59000.0,12.5905,12.6157,12.5717,12.578,59000.0
2005-05-13 10:30:00,20.0,20.03,19.96,20.0,71600.0,12.578,12.5968,12.5528,12.578,71600.0
2005-05-13 10:40:00,20.0,20.09,20.0,20.03,129000.0,12.578,12.6346,12.578,12.5968,129000.0
2005-05-13 10:50:00,20.02,20.12,20.01,20.12,60600.0,12.5905,12.6534,12.5842,12.6534,60600.0
2005-05-13 11:00:00,20.13,20.14,20.09,20.09,124200.0,12.6597,12.666,12.6346,12.6346,124200.0
2005-05-13 11:10:00,20.09,20.11,20.03,20.03,57400.0,12.6346,12.6471,12.5968,12.5968,57400.0
2005-05-13 11:20:00,20.03,20.14,20.03,20.14,26600.0,12.5968,12.666,12.5968,12.666,26600.0
2005-05-13 11:30:00,20.13,20.13,20.07,20.08,27200.0,12.6597,12.6597,12.622,12.6283,27200.0
2005-05-13 11:40:00,20.07,20.08,20.04,20.08,43200.0,12.622,12.6283,12.6031,12.6283,43200.0
2005-05-13 11:50:00,20.08,20.14,20.08,20.1,24600.0,12.6283,12.666,12.6283,12.6408,24600.0
2005-05-13 12:00:00,20.11,20.11,20.02,20.04,30400.0,12.6471,12.6471,12.5905,12.6031,30400.0
2005-05-13 12:10:00,20.05,20.05,20.03,20.03,18600.0,12.6094,12.6094,12.5968,12.5968,18600.0
2005-05-13 12:20:00,20.03,20.05,20.02,20.03,37200.0,12.5968,12.6094,12.5905,12.5968,37200.0
2005-05-13 12:30:00,20.02,20.03,19.96,19.97,28400.0,12.5905,12.5968,12.5528,12.5591,28400.0
2005-05-13 12:40:00,19.96,19.98,19.95,19.95,16800.0,12.5528,12.5654,12.5465,12.5465,16800.0
2005-05-13 12:50:00,19.97,20.0,19.96,19.98,20000.0,12.5591,12.578,12.5528,12.5654,20000.0
2005-05-13 13:00:00,19.98,20.0,19.97,20.0,22800.0,12.5654,12.578,12.5591,12.578,22800.0
2005-05-13 13:10:00,20.01,20.03,20.0,20.02,40200.0,12.5842,12.5968,12.578,12.5905,40200.0
2005-05-13 13:20:00,20.02,20.02,19.97,19.97,48800.0,12.5905,12.5905,12.5591,12.5591,48800.0
2005-05-13 13:30:00,19.98,19.99,19.96,19.99,44600.0,12.5654,12.5717,12.5528,12.5717,44600.0
2005-05-13 13:40:00,19.99,20.0,19.93,19.95,56800.0,12.5717,12.578,12.5339,12.5465,56800.0
2005-05-13 13:50:00,19.95,19.96,19.88,19.92,51400.0,12.5465,12.5528,12.5025,12.5276,51400.0
2005-05-13 14:00:00,19.92,19.95,19.88,19.88,31600.0,12.5276,12.5465,12.5025,12.5025,31600.0
2005-05-13 14:10:00,19.89,19.89,19.79,19.82,77400.0,12.5088,12.5088,12.4459,12.4647,77400.0
2005-05-13 14:20:00,19.8,19.87,19.8,19.82,45400.0,12.4522,12.4962,12.4522,12.4647,45400.0
2005-05-13 14:30:00,19.81,19.81,19.65,19.73,144200.0,12.4585,12.4585,12.3578,12.4081,144200.0
2005-05-13 14:40:00,19.74,19.74,19.67,19.68,85400.0,12.4144,12.4144,12.3704,12.3767,85400.0
2005-05-13 14:50:00,19.68,19.79,19.68,19.78,99200.0,12.3767,12.4459,12.3767,12.4396,99200.0
2005-05-13 15:00:00,19.79,19.81,19.75,19.81,63400.0,12.4459,12.4585,12.4207,12.4585,63400.0
2005-05-13 15:10:00,19.8,19.85,19.78,19.85,59400.0,12.4522,12.4836,12.4396,12.4836,59400.0
2005-05-13 15:20:00,19.86,19.92,19.83,19.86,90200.0,12.4899,12.5276,12.471,12.4899,90200.0
2005-05-13 15:30:00,19.86,19.87,19.79,19.84,89800.0,12.4899,12.4962,12.4459,12.4773,89800.0
2005-05-13 15:40:00,19.85,19.88,19.81,19.85,94800.0,12.4836,12.5025,12.4585,12.4836,94800.0
2005-05-13 15:50:00,19.85,19.85,19.8,19.84,150800.0,12.4836,12.4836,12.4522,12.4773,150800.0
2005-05-16 09:30:00,19.84,20.01,19.84,20.01,100800.0,12.4773,12.5842,12.4773,12.5842,100800.0
2005-05-16 09:40:00,20.0,20.06,19.95,20.0,83000.0,12.578,12.6157,12.5465,12.578,83000.0
2005-05-16 09:50:00,19.98,20.0,19.95,19.98,53200.0,12.5654,12.578,12.5465,12.5654,53200.0
2005-05-16 10:00:00,19.98,20.04,19.96,19.98,68600.0,12.5654,12.6031,12.5528,12.5654,68600.0
2005-05-16 10:10:00,19.98,20.08,19.96,20.08,65200.0,12.5654,12.6283,12.5528,12.6283,65200.0
2005-05-16 10:20:00,20.07,20.09,20.03,20.09,40400.0,12.622,12.6346,12.5968,12.6346,40400.0
2005-05-16 10:30:00,20.08,20.08,20.03,20.03,51200.0,12.6283,12.6283,12.5968,12.5968,51200.0
2005-05-16 10:40:00,20.03,20.09,20.02,20.09,45400.0,12.5968,12.6346,12.5905,12.6346,45400.0
2005-05-16 10:50:00,20.08,20.1,20.07,20.1,44200.0,12.6283,12.6408,12.622,12.6408,44200.0
2005-05-16 11:00:00,20.1,20.11,20.06,20.07,41600.0,12.6408,12.6471,12.6157,12.622,41600.0
2005-05-16 11:10:00,20.07,20.15,20.07,20.15,45200.0,12.622,12.6723,12.622,12.6723,45200.0
2005-05-16 11:20:00,20.14,20.14,20.07,20.07,63200.0,12.666,12.666,12.622,12.622,63200.0
2005-05-16 11:30:00,20.07,20.11,20.06,20.08,36400.0,12.622,12.6471,12.6157,12.6283,36400.0
2005-05-16 11:40:00,20.07,20.07,20.02,20.03,22400.0,12.622,12.622,12.5905,12.5968,22400.0
2005-05-16 11:50:00,20.02,20.06,20.01,20.05,28600.0,12.5905,12.6157,12.5842,12.6094,28600.0
2005-05-16 12:00:00,20.05,20.07,20.01,20.01,37400.0,12.6094,12.622,12.5842,12.5842,37400.0
2005-05-16 12:10:00,20.01,20.01,19.98,19.99,202800.0,12.5842,12.5842,12.5654,12.5717,202800.0
2005-05-16 12:20:00,19.99,20.01,19.98,20.0,16200.0,12.5717,12.5842,12.5654,12.578,16200.0
2005-05-16 12:30:00,20.0,20.0,19.96,19.99,36400.0,12.578,12.578,12.5528,12.5717,36400.0
2005-05-16 12:40:00,19.98,20.02,19.97,20.02,25000.0,12.5654,12.5905,12.5591,12.5905,25000.0
2005-05-16 12:50:00,20.02,20.02,19.98,20.0,41400.0,12.5905,12.5905,12.5654,12.578,41400.0
2005-05-16 13:00:00,20.0,20.0,19.93,19.95,80000.0,12.578,12.578,12.5339,12.5465,80000.0
2005-05-16 13:10:00,19.95,19.95,19.91,19.93,38400.0,12.5465,12.5465,12.5214,12.5339,38400.0
2005-05-16 13:20:00,19.93,19.98,19.91,19.98,39000.0,12.5339,12.5654,12.5214,12.5654,39000.0
2005-05-16 13:30:00,19.97,19.99,19.96,19.96,54800.0,12.5591,12.5717,12.5528,12.5528,54800.0
2005-05-16 13:40:00,19.97,20.02,19.96,20.01,45200.0,12.5591,12.5905,12.5528,12.5842,45200.0
2005-05-16 13:50:00,20.01,20.03,20.0,20.03,35000.0,12.5842,12.5968,12.578,12.5968,35000.0
2005-05-16 14:00:00,20.03,20.04,19.99,20.02,39600.0,12.5968,12.6031,12.5717,12.5905,39600.0
2005-05-16 14:10:00,20.01,20.04,20.0,20.02,41400.0,12.5842,12.6031,12.578,12.5905,41400.0
2005-05-16 14:20:00,20.03,20.03,19.98,19.99,20400.0,12.5968,12.5968,12.5654,12.5717,20400.0
2005-05-16 14:30:00,19.99,20.0,19.98,19.99,42200.0,12.5717,12.578,12.5654,12.5717,42200.0
2005-05-16 14:40:00,19.99,19.99,19.92,19.95,81800.0,12.5717,12.5717,12.5276,12.5465,81800.0
2005-05-16 14:50:00,19.94,20.0,19.93,19.98,31800.0,12.5402,12.578,12.5339,12.5654,31800.0
2005-05-16 15:00:00,19.98,20.02,19.97,20.0,73200.0,12.5654,12.5905,12.5591,12.578,73200.0
2005-05-16 15:10:00,20.01,20.02,20.0,20.0,50200.0,12.5842,12.5905,12.578,12.578,50200.0
2005-05-16 15:20:00,20.0,20.1,20.0,20.07,90600.0,12.578,12.6408,12.578,12.622,90600.0
2005-05-16 15:30:00,20.07,20.07,20.04,20.07,69200.0,12.622,12.622,12.6031,12.622,69200.0
2005-05-16 15:40:00,20.07,20.11,20.06,20.07,100400.0,12.622,12.6471,12.6157,12.622,100400.0
2005-05-16 15:50:00,20.08,20.1,20.06,20.09,115400.0,12.6283,12.6408,12.6157,12.6346,115400.0
2005-05-17 09:30:00,19.98,20.03,19.95,19.97,99000.0,12.5654,12.5968,12.5465,12.5591,99000.0
2005-05-17 09:40:00,19.97,20.11,19.97,20.06,100200.0,12.5591,12.6471,12.5591,12.6157,100200.0
2005-05-17 09:50:00,20.05,20.07,20.01,20.07,50400.0,12.6094,12.622,12.5842,12.622,50400.0
2005-05-17 10:00:00,20.07,20.1,20.03,20.04,56600.0,12.622,12.6408,12.5968,12.6031,56600.0
2005-05-17 10:10:00,20.05,20.06,20.04,20.04,198600.0,12.6094,12.6157,12.6031,12.6031,198600.0
2005-05-17 10:20:00,20.05,20.05,19.97,19.97,48200.0,12.6094,12.6094,12.5591,12.5591,48200.0
2005-05-17 10:30:00,19.97,19.98,19.96,19.98,76800.0,12.5591,12.5654,12.5528,12.5654,76800.0
2005-05-17 10:40:00,19.98,19.99,19.96,19.97,37000.0,12.5654,12.5717,12.5528,12.5591,37000.0
2005-05-17 10:50:00,19.98,20.0,19.98,20.0,136000.0,12.5654,12.578,12.5654,12.578,136000.0
2005-05-17 11:00:00,20.0,20.02,19.99,20.02,227800.0,12.578,12.5905,12.5717,12.5905,227800.0
2005-05-17 11:10:00,20.02,20.06,20.01,20.05,56600.0,12.5905,12.6157,12.5842,12.6094,56600.0
2005-05-17 11:20:00,20.05,20.11,20.03,20.07,127800.0,12.6094,12.6471,12.5968,12.622,127800.0
2005-05-17 11:30:00,20.07,20.15,20.07,20.15,81600.0,12.622,12.6723,12.622,12.6723,81600.0
2005-05-17 11:40:00,20.15,20.15,20.09,20.09,64600.0,12.6723,12.6723,12.6346,12.6346,64600.0
2005-05-17 11:50:00,20.09,20.11,20.08,20.09,25200.0,12.6346,12.6471,12.6283,12.6346,25200.0
2005-05-17 12:00:00,20.09,20.11,20.08,20.1,32600.0,12.6346,12.6471,12.6283,12.6408,32600.0
2005-05-17 12:10:00,20.09,20.1,20.09,20.1,28000.0,12.6346,12.6408,12.6346,12.6408,28000.0
2005-05-17 12:20:00,20.09,20.11,20.05,20.06,41600.0,12.6346,12.6471,12.6094,12.6157,41600.0
2005-05-17 12:30:00,20.05,20.08,20.04,20.05,38400.0,12.6094,12.6283,12.6031,12.6094,38400.0
2005-05-17 12:40:00,20.05,20.08,20.04,20.07,47200.0,12.6094,12.6283,12.6031,12.622,47200.0
2005-05-17 12:50:00,20.07,20.07,20.05,20.06,47200.0,12.622,12.622,12.6094,12.6157,47200.0
2005-05-17 13:00:00,20.07,20.1,20.04,20.1,29800.0,12.622,12.6408,12.6031,12.6408,29800.0
2005-05-17 13:10:00,20.09,20.13,20.09,20.12,29800.0,12.6346,12.6597,12.6346,12.6534,29800.0
2005-05-17 13:20:00,20.12,20.13,20.09,20.11,38600.0,12.6534,12.6597,12.6346,12.6471,38600.0
2005-05-17 13:30:00,20.11,20.15,20.11,20.13,42600.0,12.6471,12.6723,12.6471,12.6597,42600.0
2005-05-17 13:40:00,20.13,20.14,20.11,20.12,36600.0,12.6597,12.666,12.6471,12.6534,36600.0
2005-05-17 13:50:00,20.11,20.14,20.11,20.12,65800.0,12.6471,12.666,12.6471,12.6534,65800.0
2005-05-17 14:00:00,20.13,20.15,20.1,20.13,32200.0,12.6597,12.6723,12.6408,12.6597,32200.0
2005-05-17 14:10:00,20.13,20.18,20.13,20.16,56200.0,12.6597,12.6912,12.6597,12.6786,56200.0
2005-05-17 14:20:00,20.17,20.17,20.12,20.15,25800.0,12.6849,12.6849,12.6534,12.6723,25800.0
2005-05-17 14:30:00,20.16,20.27,20.16,20.26,140000.0,12.6786,12.7478,12.6786,12.7415,140000.0
2005-05-17 14:40:00,20.27,20.29,20.24,20.26,74600.0,12.7478,12.7603,12.7289,12.7415,74600.0
2005-05-17 14:50:00,20.26,20.29,20.2,20.2,85400.0,12.7415,12.7603,12.7037,12.7037,85400.0
2005-05-17 15:00:00,20.22,20.24,20.2,20.22,57200.0,12.7163,12.7289,12.7037,12.7163,57200.0
2005-05-17 15:10:00,20.22,20.24,20.2,20.22,54200.0,12.7163,12.7289,12.7037,12.7163,54200.0
2005-05-17 15:20:00,20.23,20.23,20.2,20.23,42800.0,12.7226,12.7226,12.7037,12.7226,42800.0
2005-05-17 15:30:00,20.23,20.27,20.2,20.22,106600.0,12.7226,12.7478,12.7037,12.7163,106600.0
2005-05-17 15:40:00,20.23,20.28,20.23,20.27,96200.0,12.7226,12.754,12.7226,12.7478,96200.0
2005-05-17 15:50:00,20.27,20.27,20.21,20.24,124600.0,12.7478,12.7478,12.71,12.7289,124600.0
2005-05-18 09:30:00,20.29,20.39,20.25,20.33,170000.0,12.7953,12.8584,12.7701,12.8206,170000.0
2005-05-18 09:40:00,20.33,20.41,20.33,20.33,89400.0,12.8206,12.871,12.8206,12.8206,89400.0
2005-05-18 09:50:00,20.33,20.37,20.3,20.33,155800.0,12.8206,12.8458,12.8016,12.8206,155800.0
2005-05-18 10:00:00,20.31,20.4,20.31,20.31,99400.0,12.808,12.8647,12.808,12.808,99400.0
2005-05-18 10:10:00,20.31,20.34,20.22,20.25,53200.0,12.808,12.8269,12.7512,12.7701,53200.0
2005-05-18 10:20:00,20.25,20.33,20.2,20.2,97600.0,12.7701,12.8206,12.7386,12.7386,97600.0
2005-05-18 10:30:00,20.23,20.3,20.2,20.2,85000.0,12.7575,12.8016,12.7386,12.7386,85000.0
2005-05-18 10:40:00,20.2,20.21,20.14,20.17,266600.0,12.7386,12.7449,12.7007,12.7197,266600.0
2005-05-18 10:50:00,20.17,20.18,20.13,20.14,93800.0,12.7197,12.726,12.6944,12.7007,93800.0
2005-05-18 11:00:00,20.14,20.15,20.1,20.11,124000.0,12.7007,12.7071,12.6755,12.6818,124000.0
2005-05-18 11:10:00,20.11,20.12,20.1,20.11,79400.0,12.6818,12.6881,12.6755,12.6818,79400.0
2005-05-18 11:20:00,20.12,20.15,20.11,20.15,94800.0,12.6881,12.7071,12.6818,12.7071,94800.0
2005-05-18 11:30:00,20.13,20.19,20.13,20.18,115600.0,12.6944,12.7323,12.6944,12.726,115600.0
2005-05-18 11:40:00,20.18,20.18,20.15,20.17,56400.0,12.726,12.726,12.7071,12.7197,56400.0
2005-05-18 11:50:00,20.18,20.19,20.17,20.17,31000.0,12.726,12.7323,12.7197,12.7197,31000.0
2005-05-18 12:00:00,20.18,20.22,20.18,20.22,80600.0,12.726,12.7512,12.726,12.7512,80600.0
2005-05-18 12:10:00,20.22,20.23,20.17,20.18,63400.0,12.7512,12.7575,12.7197,12.726,63400.0
2005-05-18 12:20:00,20.17,20.18,20.14,20.15,99200.0,12.7197,12.726,12.7007,12.7071,99200.0
2005-05-18 12:30:00,20.15,20.16,20.14,20.15,68400.0,12.7071,12.7134,12.7007,12.7071,68400.0
2005-05-18 12:40:00,20.15,20.16,20.1,20.11,67200.0,12.7071,12.7134,12.6755,12.6818,67200.0
2005-05-18 12:50:00,20.09,20.17,20.07,20.17,104200.0,12.6692,12.7197,12.6566,12.7197,104200.0
2005-05-18 13:00:00,20.16,20.2,20.16,20.16,57000.0,12.7134,12.7386,12.7134,12.7134,57000.0
2005-05-18 13:10:00,20.16,20.16,20.1,20.1,51200.0,12.7134,12.7134,12.6755,12.6755,51200.0
2005-05-18 13:20:00,20.1,20.11,20.07,20.11,66400.0,12.6755,12.6818,12.6566,12.6818,66400.0
2005-05-18 13:30:00,20.11,20.13,20.1,20.11,48400.0,12.6818,12.6944,12.6755,12.6818,48400.0
2005-05-18 13:40:00,20.11,20.13,20.06,20.07,40600.0,12.6818,12.6944,12.6503,12.6566,40600.0
2005-05-18 13:50:00,20.07,20.07,20.01,20.02,47800.0,12.6566,12.6566,12.6188,12.6251,47800.0
2005-05-18 14:00:00,20.02,20.06,20.0,20.03,105400.0,12.6251,12.6503,12.6125,12.6314,105400.0
2005-05-18 14:10:00,20.03,20.06,20.03,20.04,93600.0,12.6314,12.6503,12.6314,12.6377,93600.0
2005-05-18 14:20:00,20.04,20.04,20.0,20.0,65800.0,12.6377,12.6377,12.6125,12.6125,65800.0
2005-05-18 14:30:00,20.0,20.0,19.96,19.98,133200.0,12.6125,12.6125,12.5872,12.5999,133200.0
2005-05-18 14:40:00,19.98,20.0,19.95,19.97,101000.0,12.5999,12.6125,12.5809,12.5935,101000.0
2005-05-18 14:50:00,19.98,20.06,19.97,20.04,119400.0,12.5999,12.6503,12.5935,12.6377,119400.0
2005-05-18 15:00:00,20.04,20.05,20.0,20.03,85400.0,12.6377,12.644,12.6125,12.6314,85400.0
2005-05-18 15:10:00,20.02,20.07,20.02,20.05,95400.0,12.6251,12.6566,12.6251,12.644,95400.0
2005-05-18 15:20:00,20.05,20.09,20.04,20.04,84800.0,12.644,12.6692,12.6377,12.6377,84800.0
2005-05-18 15:30:00,20.04,20.05,20.0,20.02,124800.0,12.6377,12.644,12.6125,12.6251,124800.0
2005-05-18 15:40:00,20.02,20.05,20.02,20.04,96600.0,12.6251,12.644,12.6251,12.6377,96600.0
2005-05-18 15:50:00,20.04,20.06,20.03,20.05,124400.0,12.6377,12.6503,12.6314,12.644,124400.0
2005-05-19 09:30:00,20.1,20.13,19.97,20.09,208600.0,12.6755,12.6944,12.5935,12.6692,208600.0
2005-05-19 09:40:00,20.08,20.1,19.95,19.96,114200.0,12.6629,12.6755,12.5809,12.5872,114200.0
2005-05-19 09:50:00,19.94,20.06,19.91,19.96,96200.0,12.5746,12.6503,12.5557,12.5872,96200.0
2005-05-19 10:00:00,19.97,20.0,19.91,19.96,116800.0,12.5935,12.6125,12.5557,12.5872,116800.0
2005-05-19 10:10:00,19.95,19.96,19.92,19.92,110000.0,12.5809,12.5872,12.562,12.562,110000.0
2005-05-19 10:20:00,19.92,19.95,19.88,19.93,95200.0,12.562,12.5809,12.5368,12.5683,95200.0
2005-05-19 10:30:00,19.93,20.0,19.93,19.97,74600.0,12.5683,12.6125,12.5683,12.5935,74600.0
2005-05-19 10:40:00,19.97,20.03,19.95,19.99,60000.0,12.5935,12.6314,12.5809,12.6062,60000.0
2005-05-19 10:50:00,19.98,20.02,19.98,20.0,54400.0,12.5999,12.6251,12.5999,12.6125,54400.0
2005-05-19 11:00:00,20.0,20.0,19.98,20.0,71000.0,12.6125,12.6125,12.5999,12.6125,71000.0
2005-05-19 11:10:00,20.0,20.03,19.98,20.0,122400.0,12.6125,12.6314,12.5999,12.6125,122400.0
2005-05-19 11:20:00,20.01,20.02,20.0,20.01,69200.0,12.6188,12.6251,12.6125,12.6188,69200.0
2005-05-19 11:30:00,20.02,20.03,20.0,20.02,45600.0,12.6251,12.6314,12.6125,12.6251,45600.0
2005-05-19 11:40:00,20.02,20.02,20.0,20.0,54200.0,12.6251,12.6251,12.6125,12.6125,54200.0
2005-05-19 11:50:00,20.0,20.03,20.0,20.02,58000.0,12.6125,12.6314,12.6125,12.6251,58000.0
2005-05-19 12:00:00,20.02,20.04,20.0,20.04,98400.0,12.6251,12.6377,12.6125,12.6377,98400.0
2005-05-19 12:10:00,20.05,20.05,20.03,20.05,41600.0,12.644,12.644,12.6314,12.644,41600.0
2005-05-19 12:20:00,20.04,20.04,20.01,20.03,35200.0,12.6377,12.6377,12.6188,12.6314,35200.0
2005-05-19 12:30:00,20.03,20.07,20.03,20.05,56800.0,12.6314,12.6566,12.6314,12.644,56800.0
2005-05-19 12:40:00,20.05,20.08,20.0,20.02,45000.0,12.644,12.6629,12.6125,12.6251,45000.0
2005-05-19 12:50:00,20.02,20.04,20.0,20.02,34600.0,12.6251,12.6377,12.6125,12.6251,34600.0
2005-05-19 13:00:00,20.02,20.04,20.02,20.02,36000.0,12.6251,12.6377,12.6251,12.6251,36000.0
2005-05-19 13:10:00,20.02,20.04,20.02,20.04,24200.0,12.6251,12.6377,12.6251,12.6377,24200.0
2005-05-19 13:20:00,20.04,20.06,20.03,20.04,30800.0,12.6377,12.6503,12.6314,12.6377,30800.0
2005-05-19 13:30:00,20.03,20.04,20.01,20.04,67400.0,12.6314,12.6377,12.6188,12.6377,67400.0
2005-05-19 13:40:00,20.03,20.03,19.96,19.97,56200.0,12.6314,12.6314,12.5872,12.5935,56200.0
2005-05-19 13:50:00,19.96,19.99,19.93,19.97,25400.0,12.5872,12.6062,12.5683,12.5935,25400.0
2005-05-19 14:00:00,19.96,19.98,19.95,19.96,24200.0,12.5872,12.5999,12.5809,12.5872,24200.0
2005-05-19 14:10:00,19.96,20.02,19.96,20.02,43200.0,12.5872,12.6251,12.5872,12.6251,43200.0
2005-05-19 14:20:00,20.02,20.04,20.0,20.02,28800.0,12.6251,12.6377,12.6125,12.6251,28800.0
2005-05-19 14:30:00,20.02,20.02,19.95,19.96,27800.0,12.6251,12.6251,12.5809,12.5872,27800.0
2005-05-19 14:40:00,19.96,19.97,19.91,19.96,63400.0,12.5872,12.5935,12.5557,12.5872,63400.0
2005-05-19 14:50:00,19.97,20.0,19.96,19.99,37000.0,12.5935,12.6125,12.5872,12.6062,37000.0
2005-05-19 15:00:00,20.0,20.06,19.97,20.06,66400.0,12.6125,12.6503,12.5935,12.6503,66400.0
2005-05-19 15:10:00,20.06,20.06,19.98,20.03,47200.0,12.6503,12.6503,12.5999,12.6314,47200.0
2005-05-19 15:20:00,20.03,20.03,19.99,19.99,43600.0,12.6314,12.6314,12.6062,12.6062,43600.0
2005-05-19 15:30:00,20.0,20.05,19.98,20.0,110000.0,12.6125,12.644,12.5999,12.6125,110000.0
2005-05-19 15:40:00,19.98,20.02,19.98,20.0,70800.0,12.5999,12.6251,12.5999,12.6125,70800.0
2005-05-19 15:50:00,20.0,20.03,20.0,20.03,77200.0,12.6125,12.6314,12.6125,12.6314,77200.0
2005-05-20 09:30:00,20.12,20.12,20.0,20.08,279400.0,12.6881,12.6881,12.6125,12.6629,279400.0
2005-05-20 09:40:00,20.06,20.09,20.03,20.04,63800.0,12.6503,12.6692,12.6314,12.6377,63800.0
2005-05-20 09:50:00,20.04,20.08,20.02,20.06,59800.0,12.6377,12.6629,12.6251,12.6503,59800.0
2005-05-20 10:00:00,20.04,20.08,20.02,20.04,52600.0,12.6377,12.6629,12.6251,12.6377,52600.0
2005-05-20 10:10:00,20.04,20.06,20.03,20.06,40600.0,12.6377,12.6503,12.6314,12.6503,40600.0
2005-05-20 10:20:00,20.06,20.09,20.06,20.07,85200.0,12.6503,12.6692,12.6503,12.6566,85200.0
2005-05-20 10:30:00,20.07,20.08,20.04,20.06,28600.0,12.6566,12.6629,12.6377,12.6503,28600.0
2005-05-20 10:40:00,20.06,20.07,20.03,20.06,49400.0,12.6503,12.6566,12.6314,12.6503,49400.0
2005-05-20 10:50:00,20.07,20.07,20.03,20.05,188800.0,12.6566,12.6566,12.6314,12.644,188800.0
2005-05-20 11:00:00,20.05,20.07,20.04,20.06,36200.0,12.644,12.6566,12.6377,12.6503,36200.0
2005-05-20 11:10:00,20.07,20.09,20.06,20.08,136400.0,12.6566,12.6692,12.6503,12.6629,136400.0
2005-05-20 11:20:00,20.08,20.08,20.06,20.06,53600.0,12.6629,12.6629,12.6503,12.6503,53600.0
2005-05-20 11:30:00,20.07,20.1,20.07,20.08,102600.0,12.6566,12.6755,12.6566,12.6629,102600.0
2005-05-20 11:40:00,20.09,20.11,20.09,20.1,22400.0,12.6692,12.6818,12.6692,12.6755,22400.0
2005-05-20 11:50:00,20.1,20.1,20.08,20.09,31200.0,12.6755,12.6755,12.6629,12.6692,31200.0
2005-05-20 12:00:00,20.09,20.11,20.08,20.1,35200.0,12.6692,12.6818,12.6629,12.6755,35200.0
2005-05-20 12:10:00,20.11,20.11,20.09,20.09,34000.0,12.6818,12.6818,12.6692,12.6692,34000.0
2005-05-20 12:20:00,20.09,20.16,20.09,20.16,71600.0,12.6692,12.7134,12.6692,12.7134,71600.0
2005-05-20 12:30:00,20.16,20.2,20.16,20.16,166600.0,12.7134,12.7386,12.7134,12.7134,166600.0
2005-05-20 12:40:00,20.16,20.16,20.14,20.14,19200.0,12.7134,12.7134,12.7007,12.7007,19200.0
2005-05-20 12:50:00,20.14,20.18,20.14,20.16,42200.0,12.7007,12.726,12.7007,12.7134,42200.0
2005-05-20 13:00:00,20.16,20.17,20.11,20.12,55000.0,12.7134,12.7197,12.6818,12.6881,55000.0
2005-05-20 13:10:00,20.11,20.13,20.11,20.11,22600.0,12.6818,12.6944,12.6818,12.6818,22600.0
2005-05-20 13:20:00,20.12,20.13,20.11,20.13,34600.0,12.6881,12.6944,12.6818,12.6944,34600.0
2005-05-20 13:30:00,20.13,20.16,20.12,20.16,63000.0,12.6944,12.7134,12.6881,12.7134,63000.0
2005-05-20 13:40:00,20.15,20.17,20.15,20.17,37400.0,12.7071,12.7197,12.7071,12.7197,37400.0
2005-05-20 13:50:00,20.17,20.18,20.15,20.15,47800.0,12.7197,12.726,12.7071,12.7071,47800.0
2005-05-20 14:00:00,20.15,20.16,20.15,20.16,27200.0,12.7071,12.7134,12.7071,12.7134,27200.0
2005-05-20 14:10:00,20.16,20.2,20.15,20.16,53400.0,12.7134,12.7386,12.7071,12.7134,53400.0
2005-05-20 14:20:00,20.16,20.18,20.15,20.17,76000.0,12.7134,12.726,12.7071,12.7197,76000.0
2005-05-20 14:30:00,20.17,20.18,20.16,20.17,66000.0,12.7197,12.726,12.7134,12.7197,66000.0
2005-05-20 14:40:00,20.16,20.17,20.14,20.14,88000.0,12.7134,12.7197,12.7007,12.7007,88000.0
2005-05-20 14:50:00,20.14,20.16,20.1,20.11,84400.0,12.7007,12.7134,12.6755,12.6818,84400.0
2005-05-20 15:00:00,20.11,20.11,20.07,20.1,54200.0,12.6818,12.6818,12.6566,12.6755,54200.0
2005-05-20 15:10:00,20.1,20.11,20.09,20.1,32400.0,12.6755,12.6818,12.6692,12.6755,32400.0
2005-05-20 15:20:00,20.1,20.13,20.1,20.1,63600.0,12.6755,12.6944,12.6755,12.6755,63600.0
2005-05-20 15:30:00,20.11,20.14,20.1,20.13,60400.0,12.6818,12.7007,12.6755,12.6944,60400.0
2005-05-20 15:40:00,20.13,20.15,20.11,20.11,136000.0,12.6944,12.7071,12.6818,12.6818,136000.0
2005-05-20 15:50:00,20.11,20.12,20.08,20.1,138400.0,12.6818,12.6881,12.6629,12.6755,138400.0
2005-05-23 09:30:00,20.21,20.25,20.19,20.24,309800.0,12.7449,12.7701,12.7323,12.7638,309800.0
2005-05-23 09:40:00,20.23,20.23,20.14,20.19,126600.0,12.7575,12.7575,12.7007,12.7323,126600.0
2005-05-23 09:50:00,20.18,20.23,20.17,20.2,121000.0,12.726,12.7575,12.7197,12.7386,121000.0
2005-05-23 10:00:00,20.2,20.21,20.18,20.2,80800.0,12.7386,12.7449,12.726,12.7386,80800.0
2005-05-23 10:10:00,20.2,20.24,20.2,20.23,94200.0,12.7386,12.7638,12.7386,12.7575,94200.0
2005-05-23 10:20:00,20.24,20.24,20.2,20.22,78000.0,12.7638,12.7638,12.7386,12.7512,78000.0
2005-05-23 10:30:00,20.22,20.28,20.22,20.25,72800.0,12.7512,12.789,12.7512,12.7701,72800.0
2005-05-23 10:40:00,20.25,20.28,20.23,20.24,82600.0,12.7701,12.789,12.7575,12.7638,82600.0
2005-05-23 10:50:00,20.24,20.26,20.24,20.25,34400.0,12.7638,12.7764,12.7638,12.7701,34400.0
2005-05-23 11:00:00,20.25,20.27,20.24,20.27,84600.0,12.7701,12.7827,12.7638,12.7827,84600.0
2005-05-23 11:10:00,20.27,20.27,20.23,20.23,69000.0,12.7827,12.7827,12.7575,12.7575,69000.0
2005-05-23 11:20:00,20.23,20.23,20.2,20.23,41200.0,12.7575,12.7575,12.7386,12.7575,41200.0
2005-05-23 11:30:00,20.23,20.24,20.21,20.21,25800.0,12.7575,12.7638,12.7449,12.7449,25800.0
2005-05-23 11:40:00,20.21,20.24,20.18,20.2,232400.0,12.7449,12.7638,12.726,12.7386,232400.0
2005-05-23 11:50:00,20.21,20.23,20.18,20.21,103200.0,12.7449,12.7575,12.726,12.7449,103200.0
2005-05-23 12:00:00,20.2,20.21,20.17,20.18,73400.0,12.7386,12.7449,12.7197,12.726,73400.0
2005-05-23 12:10:00,20.18,20.18,20.15,20.17,41200.0,12.726,12.726,12.7071,12.7197,41200.0
2005-05-23 12:20:00,20.16,20.18,20.15,20.18,19200.0,12.7134,12.726,12.7071,12.726,19200.0
2005-05-23 12:30:00,20.18,20.23,20.18,20.2,19000.0,12.726,12.7575,12.726,12.7386,19000.0
2005-05-23 12:40:00,20.2,20.2,20.17,20.17,16000.0,12.7386,12.7386,12.7197,12.7197,16000.0
2005-05-23 12:50:00,20.18,20.18,20.16,20.17,9600.0,12.726,12.726,12.7134,12.7197,9600.0
2005-05-23 13:00:00,20.17,20.17,20.15,20.16,23400.0,12.7197,12.7197,12.7071,12.7134,23400.0
2005-05-23 13:10:00,20.15,20.17,20.15,20.17,24400.0,12.7071,12.7197,12.7071,12.7197,24400.0
2005-05-23 13:20:00,20.17,20.2,20.17,20.19,34600.0,12.7197,12.7386,12.7197,12.7323,34600.0
2005-05-23 13:30:00,20.2,20.22,20.19,20.21,29600.0,12.7386,12.7512,12.7323,12.7449,29600.0
2005-05-23 13:40:00,20.2,20.2,20.16,20.16,23600.0,12.7386,12.7386,12.7134,12.7134,23600.0
2005-05-23 13:50:00,20.17,20.2,20.17,20.2,21400.0,12.7197,12.7386,12.7197,12.7386,21400.0
2005-05-23 14:00:00,20.2,20.25,20.17,20.24,51000.0,12.7386,12.7701,12.7197,12.7638,51000.0
2005-05-23 14:10:00,20.24,20.3,20.23,20.28,59200.0,12.7638,12.8016,12.7575,12.789,59200.0
2005-05-23 14:20:00,20.29,20.31,20.24,20.25,56200.0,12.7953,12.808,12.7638,12.7701,56200.0
2005-05-23 14:30:00,20.25,20.26,20.23,20.25,55200.0,12.7701,12.7764,12.7575,12.7701,55200.0
2005-05-23 14:40:00,20.25,20.28,20.23,20.28,41600.0,12.7701,12.789,12.7575,12.789,41600.0
2005-05-23 14:50:00,20.27,20.3,20.25,20.28,73600.0,12.7827,12.8016,12.7701,12.789,73600.0
2005-05-23 15:00:00,20.28,20.29,20.27,20.29,32400.0,12.789,12.7953,12.7827,12.7953,32400.0
2005-05-23 15:10:00,20.29,20.3,20.27,20.3,172800.0,12.7953,12.8016,12.7827,12.8016,172800.0
2005-05-23 15:20:00,20.29,20.31,20.27,20.28,59600.0,12.7953,12.808,12.7827,12.789,59600.0
2005-05-23 15:30:00,20.28,20.32,20.28,20.32,109000.0,12.789,12.8143,12.789,12.8143,109000.0
2005-05-23 15:40:00,20.32,20.32,20.24,20.24,88600.0,12.8143,12.8143,12.7638,12.7638,88600.0
2005-05-23 15:50:00,20.24,20.25,20.2,20.2,294000.0,12.7638,12.7701,12.7386,12.7386,294000.0
2005-05-24 09:30:00,20.02,20.02,19.35,19.88,360200.0,12.6251,12.6251,12.2026,12.5368,360200.0
2005-05-24 09:40:00,19.88,19.91,19.82,19.9,398200.0,12.5368,12.5557,12.499,12.5494,398200.0
2005-05-24 09:50:00,19.91,19.93,19.85,19.9,269600.0,12.5557,12.5683,12.5179,12.5494,269600.0
2005-05-24 10:00:00,19.9,19.9,19.88,19.89,185400.0,12.5494,12.5494,12.5368,12.5431,185400.0
2005-05-24 10:10:00,19.88,19.9,19.87,19.89,206600.0,12.5368,12.5494,12.5305,12.5431,206600.0
2005-05-24 10:20:00,19.9,19.91,19.88,19.9,126800.0,12.5494,12.5557,12.5368,12.5494,126800.0
2005-05-24 10:30:00,19.9,19.9,19.86,19.89,128000.0,12.5494,12.5494,12.5242,12.5431,128000.0
2005-05-24 10:40:00,19.89,19.89,19.83,19.84,115600.0,12.5431,12.5431,12.5053,12.5116,115600.0
2005-05-24 10:50:00,19.84,19.88,19.83,19.87,72200.0,12.5116,12.5368,12.5053,12.5305,72200.0
2005-05-24 11:00:00,19.86,19.91,19.85,19.9,112400.0,12.5242,12.5557,12.5179,12.5494,112400.0
2005-05-24 11:10:00,19.89,19.92,19.89,19.89,190000.0,12.5431,12.562,12.5431,12.5431,190000.0
2005-05-24 11:20:00,19.89,19.91,19.88,19.89,61000.0,12.5431,12.5557,12.5368,12.5431,61000.0
2005-05-24 11:30:00,19.89,19.91,19.88,19.88,64200.0,12.5431,12.5557,12.5368,12.5368,64200.0
2005-05-24 11:40:00,19.88,19.9,19.86,19.88,95800.0,12.5368,12.5494,12.5242,12.5368,95800.0
2005-05-24 11:50:00,19.88,19.88,19.81,19.85,65000.0,12.5368,12.5368,12.4926,12.5179,65000.0
2005-05-24 12:00:00,19.85,19.91,19.84,19.88,118000.0,12.5179,12.5557,12.5116,12.5368,118000.0
2005-05-24 12:10:00,19.88,19.88,19.83,19.83,66000.0,12.5368,12.5368,12.5053,12.5053,66000.0
2005-05-24 12:20:00,19.83,19.83,19.81,19.81,56400.0,12.5053,12.5053,12.4926,12.4926,56400.0
2005-05-24 12:30:00,19.81,19.86,19.81,19.85,41400.0,12.4926,12.5242,12.4926,12.5179,41400.0
2005-05-24 12:40:00,19.85,19.86,19.84,19.85,37000.0,12.5179,12.5242,12.5116,12.5179,37000.0
2005-05-24 12:50:00,19.85,19.86,19.84,19.86,67000.0,12.5179,12.5242,12.5116,12.5242,67000.0
2005-05-24 13:00:00,19.86,19.86,19.85,19.85,149800.0,12.5242,12.5242,12.5179,12.5179,149800.0
2005-05-24 13:10:00,19.85,19.86,19.83,19.84,227600.0,12.5179,12.5242,12.5053,12.5116,227600.0
2005-05-24 13:20:00,19.84,19.84,19.82,19.83,42200.0,12.5116,12.5116,12.499,12.5053,42200.0
2005-05-24 13:30:00,19.83,19.85,19.82,19.84,44400.0,12.5053,12.5179,12.499,12.5116,44400.0
2005-05-24 13:40:00,19.84,19.85,19.84,19.84,30000.0,12.5116,12.5179,12.5116,12.5116,30000.0
2005-05-24 13:50:00,19.84,19.84,19.81,19.84,34200.0,12.5116,12.5116,12.4926,12.5116,34200.0
2005-05-24 14:00:00,19.84,19.87,19.82,19.84,91200.0,12.5116,12.5305,12.499,12.5116,91200.0
2005-05-24 14:10:00,19.84,19.86,19.83,19.86,104200.0,12.5116,12.5242,12.5053,12.5242,104200.0
2005-05-24 14:20:00,19.86,19.86,19.85,19.86,118200.0,12.5242,12.5242,12.5179,12.5242,118200.0
2005-05-24 14:30:00,19.86,19.86,19.81,19.83,115000.0,12.5242,12.5242,12.4926,12.5053,115000.0
2005-05-24 14:40:00,19.83,19.84,19.81,19.82,82600.0,12.5053,12.5116,12.4926,12.499,82600.0
2005-05-24 14:50:00,19.83,19.83,19.81,19.83,84000.0,12.5053,12.5053,12.4926,12.5053,84000.0
2005-05-24 15:00:00,19.83,19.83,19.8,19.82,76400.0,12.5053,12.5053,12.4863,12.499,76400.0
2005-05-24 15:10:00,19.82,19.86,19.8,19.81,78800.0,12.499,12.5242,12.4863,12.4926,78800.0
2005-05-24 15:20:00,19.81,19.91,19.81,19.91,133600.0,12.4926,12.5557,12.4926,12.5557,133600.0
2005-05-24 15:30:00,19.92,19.95,19.88,19.9,158800.0,12.562,12.5809,12.5368,12.5494,158800.0
2005-05-24 15:40:00,19.89,19.9,19.87,19.9,112400.0,12.5431,12.5494,12.5305,12.5494,112400.0
2005-05-24 15:50:00,19.9,19.9,19.88,19.9,103200.0,12.5494,12.5494,12.5368,12.5494,103200.0
2005-05-25 09:30:00,19.93,20.0,19.9,19.93,149000.0,12.5683,12.6125,12.5494,12.5683,149000.0
2005-05-25 09:40:00,19.93,20.03,19.93,19.96,152000.0,12.5683,12.6314,12.5683,12.5872,152000.0
2005-05-25 09:50:00,19.96,20.02,19.96,19.98,117600.0,12.5872,12.6251,12.5872,12.5999,117600.0
2005-05-25 10:00:00,19.99,20.03,19.97,20.0,213200.0,12.6062,12.6314,12.5935,12.6125,213200.0
2005-05-25 10:10:00,20.0,20.04,19.99,20.04,237000.0,12.6125,12.6377,12.6062,12.6377,237000.0
2005-05-25 10:20:00,20.04,20.08,20.04,20.08,76400.0,12.6377,12.6629,12.6377,12.6629,76400.0
2005-05-25 10:30:00,20.08,20.09,20.05,20.07,97400.0,12.6629,12.6692,12.644,12.6566,97400.0
2005-05-25 10:40:00,20.07,20.07,20.04,20.04,216400.0,12.6566,12.6566,12.6377,12.6377,216400.0
2005-05-25 10:50:00,20.04,20.09,20.04,20.05,49200.0,12.6377,12.6692,12.6377,12.644,49200.0
2005-05-25 11:00:00,20.06,20.07,20.05,20.05,58200.0,12.6503,12.6566,12.644,12.644,58200.0
2005-05-25 11:10:00,20.06,20.06,20.02,20.05,153800.0,12.6503,12.6503,12.6251,12.644,153800.0
2005-05-25 11:20:00,20.04,20.06,20.03,20.03,60200.0,12.6377,12.6503,12.6314,12.6314,60200.0
2005-05-25 11:30:00,20.03,20.06,20.0,20.03,146200.0,12.6314,12.6503,12.6125,12.6314,146200.0
2005-05-25 11:40:00,20.03,20.07,20.02,20.07,72000.0,12.6314,12.6566,12.6251,12.6566,72000.0
2005-05-25 11:50:00,20.06,20.07,20.05,20.06,59200.0,12.6503,12.6566,12.644,12.6503,59200.0
2005-05-25 12:00:00,20.06,20.08,20.06,20.07,41600.0,12.6503,12.6629,12.6503,12.6566,41600.0
2005-05-25 12:10:00,20.07,20.08,20.04,20.04,47400.0,12.6566,12.6629,12.6377,12.6377,47400.0
2005-05-25 12:20:00,20.05,20.06,20.02,20.05,20400.0,12.644,12.6503,12.6251,12.644,20400.0
2005-05-25 12:30:00,20.04,20.06,20.04,20.06,28000.0,12.6377,12.6503,12.6377,12.6503,28000.0
2005-05-25 12:40:00,20.05,20.06,20.04,20.05,17400.0,12.644,12.6503,12.6377,12.644,17400.0
2005-05-25 12:50:00,20.04,20.05,20.02,20.03,27800.0,12.6377,12.644,12.6251,12.6314,27800.0
2005-05-25 13:00:00,20.04,20.05,20.03,20.04,30000.0,12.6377,12.644,12.6314,12.6377,30000.0
2005-05-25 13:10:00,20.04,20.07,20.04,20.05,13400.0,12.6377,12.6566,12.6377,12.644,13400.0
2005-05-25 13:20:00,20.05,20.06,20.04,20.04,35600.0,12.644,12.6503,12.6377,12.6377,35600.0
2005-05-25 13:30:00,20.04,20.05,20.04,20.05,23800.0,12.6377,12.644,12.6377,12.644,23800.0
2005-05-25 13:40:00,20.05,20.06,20.04,20.05,24000.0,12.644,12.6503,12.6377,12.644,24000.0
2005-05-25 13:50:00,20.05,20.08,20.04,20.06,25800.0,12.644,12.6629,12.6377,12.6503,25800.0
2005-05-25 14:00:00,20.06,20.08,20.06,20.08,30600.0,12.6503,12.6629,12.6503,12.6629,30600.0
2005-05-25 14:10:00,20.08,20.14,20.08,20.11,116000.0,12.6629,12.7007,12.6629,12.6818,116000.0
2005-05-25 14:20:00,20.11,20.14,20.1,20.14,24200.0,12.6818,12.7007,12.6755,12.7007,24200.0
2005-05-25 14:30:00,20.15,20.18,20.1,20.1,113800.0,12.7071,12.726,12.6755,12.6755,113800.0
2005-05-25 14:40:00,20.1,20.13,20.08,20.11,65000.0,12.6755,12.6944,12.6629,12.6818,65000.0
2005-05-25 14:50:00,20.12,20.14,20.1,20.12,129800.0,12.6881,12.7007,12.6755,12.6881,129800.0
2005-05-25 15:00:00,20.12,20.13,20.11,20.11,71200.0,12.6881,12.6944,12.6818,12.6818,71200.0
2005-05-25 15:10:00,20.11,20.14,20.11,20.11,81400.0,12.6818,12.7007,12.6818,12.6818,81400.0
2005-05-25 15:20:00,20.12,20.12,20.1,20.1,66200.0,12.6881,12.6881,12.6755,12.6755,66200.0
2005-05-25 15:30:00,20.11,20.11,20.09,20.11,91400.0,12.6818,12.6818,12.6692,12.6818,91400.0
2005-05-25 15:40:00,20.11,20.11,20.07,20.11,208200.0,12.6818,12.6818,12.6566,12.6818,208200.0
2005-05-25 15:50:00,20.11,20.11,20.08,20.09,146000.0,12.6818,12.6818,12.6629,12.6692,146000.0
2005-05-26 09:30:00,20.15,20.19,20.01,20.18,112000.0,12.7071,12.7323,12.6188,12.726,112000.0
2005-05-26 09:40:00,20.18,20.25,20.17,20.18,83200.0,12.726,12.7701,12.7197,12.726,83200.0
2005-05-26 09:50:00,20.19,20.21,20.15,20.18,69000.0,12.7323,12.7449,12.7071,12.726,69000.0
2005-05-26 10:00:00,20.18,20.24,20.17,20.23,45800.0,12.726,12.7638,12.7197,12.7575,45800.0
2005-05-26 10:10:00,20.23,20.28,20.22,20.27,68800.0,12.7575,12.789,12.7512,12.7827,68800.0
2005-05-26 10:20:00,20.25,20.28,20.18,20.21,80200.0,12.7701,12.789,12.726,12.7449,80200.0
2005-05-26 10:30:00,20.21,20.28,20.21,20.25,62000.0,12.7449,12.789,12.7449,12.7701,62000.0
2005-05-26 10:40:00,20.25,20.25,20.23,20.25,61000.0,12.7701,12.7701,12.7575,12.7701,61000.0
2005-05-26 10:50:00,20.25,20.28,20.22,20.28,132000.0,12.7701,12.789,12.7512,12.789,132000.0
2005-05-26 11:00:00,20.28,20.3,20.28,20.3,158000.0,12.789,12.8016,12.789,12.8016,158000.0
2005-05-26 11:10:00,20.3,20.31,20.2,20.23,147000.0,12.8016,12.808,12.7386,12.7575,147000.0
2005-05-26 11:20:00,20.24,20.27,20.23,20.27,93400.0,12.7638,12.7827,12.7575,12.7827,93400.0
2005-05-26 11:30:00,20.27,20.28,20.22,20.28,111600.0,12.7827,12.789,12.7512,12.789,111600.0
2005-05-26 11:40:00,20.29,20.3,20.25,20.25,50000.0,12.7953,12.8016,12.7701,12.7701,50000.0
2005-05-26 11:50:00,20.26,20.29,20.25,20.28,43400.0,12.7764,12.7953,12.7701,12.789,43400.0
2005-05-26 12:00:00,20.28,20.3,20.28,20.3,64600.0,12.789,12.8016,12.789,12.8016,64600.0
2005-05-26 12:10:00,20.3,20.33,20.3,20.32,78000.0,12.8016,12.8206,12.8016,12.8143,78000.0
2005-05-26 12:20:00,20.32,20.36,20.32,20.34,46000.0,12.8143,12.8395,12.8143,12.8269,46000.0
2005-05-26 12:30:00,20.33,20.35,20.32,20.34,47000.0,12.8206,12.8332,12.8143,12.8269,47000.0
2005-05-26 12:40:00,20.34,20.42,20.34,20.4,91800.0,12.8269,12.8773,12.8269,12.8647,91800.0
2005-05-26 12:50:00,20.4,20.42,20.38,20.39,48600.0,12.8647,12.8773,12.8521,12.8584,48600.0
2005-05-26 13:00:00,20.4,20.41,20.39,20.4,105400.0,12.8647,12.871,12.8584,12.8647,105400.0
2005-05-26 13:10:00,20.4,20.42,20.36,20.36,68200.0,12.8647,12.8773,12.8395,12.8395,68200.0
2005-05-26 13:20:00,20.36,20.39,20.35,20.35,70200.0,12.8395,12.8584,12.8332,12.8332,70200.0
2005-05-26 13:30:00,20.36,20.4,20.35,20.4,83800.0,12.8395,12.8647,12.8332,12.8647,83800.0
2005-05-26 13:40:00,20.4,20.43,20.4,20.41,73600.0,12.8647,12.8836,12.8647,12.871,73600.0
2005-05-26 13:50:00,20.42,20.48,20.41,20.47,99200.0,12.8773,12.9152,12.871,12.9089,99200.0
2005-05-26 14:00:00,20.48,20.52,20.47,20.51,240800.0,12.9152,12.9404,12.9089,12.9341,240800.0
2005-05-26 14:10:00,20.5,20.51,20.46,20.46,128400.0,12.9278,12.9341,12.9025,12.9025,128400.0
2005-05-26 14:20:00,20.46,20.53,20.46,20.5,154000.0,12.9025,12.9467,12.9025,12.9278,154000.0
2005-05-26 14:30:00,20.51,20.52,20.48,20.49,78200.0,12.9341,12.9404,12.9152,12.9215,78200.0
2005-05-26 14:40:00,20.49,20.53,20.49,20.52,73200.0,12.9215,12.9467,12.9215,12.9404,73200.0
2005-05-26 14:50:00,20.52,20.52,20.49,20.5,64000.0,12.9404,12.9404,12.9215,12.9278,64000.0
2005-05-26 15:00:00,20.5,20.52,20.49,20.5,128000.0,12.9278,12.9404,12.9215,12.9278,128000.0
2005-05-26 15:10:00,20.5,20.5,20.48,20.5,58600.0,12.9278,12.9278,12.9152,12.9278,58600.0
2005-05-26 15:20:00,20.5,20.52,20.49,20.51,178800.0,12.9278,12.9404,12.9215,12.9341,178800.0
2005-05-26 15:30:00,20.5,20.52,20.5,20.51,154400.0,12.9278,12.9404,12.9278,12.9341,154400.0
2005-05-26 15:40:00,20.52,20.53,20.5,20.5,192200.0,12.9404,12.9467,12.9278,12.9278,192200.0
2005-05-26 15:50:00,20.5,20.5,20.49,20.5,187400.0,12.9278,12.9278,12.9215,12.9278,187400.0
2005-05-27 09:30:00,20.65,20.65,20.55,20.57,180400.0,13.0224,13.0224,12.9593,12.9719,180400.0
2005-05-27 09:40:00,20.56,20.65,20.56,20.61,121000.0,12.9656,13.0224,12.9656,12.9971,121000.0
2005-05-27 09:50:00,20.6,20.61,20.52,20.53,124800.0,12.9908,12.9971,12.9404,12.9467,124800.0
2005-05-27 10:00:00,20.54,20.59,20.52,20.58,48800.0,12.953,12.9845,12.9404,12.9782,48800.0
2005-05-27 10:10:00,20.58,20.59,20.54,20.55,36200.0,12.9782,12.9845,12.953,12.9593,36200.0
2005-05-27 10:20:00,20.55,20.65,20.55,20.63,106000.0,12.9593,13.0224,12.9593,13.0098,106000.0
2005-05-27 10:30:00,20.64,20.64,20.55,20.55,45200.0,13.0161,13.0161,12.9593,12.9593,45200.0
2005-05-27 10:40:00,20.56,20.58,20.55,20.56,48400.0,12.9656,12.9782,12.9593,12.9656,48400.0
2005-05-27 10:50:00,20.56,20.61,20.56,20.56,22600.0,12.9656,12.9971,12.9656,12.9656,22600.0
2005-05-27 11:00:00,20.56,20.58,20.55,20.58,97600.0,12.9656,12.9782,12.9593,12.9782,97600.0
2005-05-27 11:10:00,20.57,20.58,20.56,20.58,34200.0,12.9719,12.9782,12.9656,12.9782,34200.0
2005-05-27 11:20:00,20.57,20.6,20.56,20.59,42600.0,12.9719,12.9908,12.9656,12.9845,42600.0
2005-05-27 11:30:00,20.6,20.64,20.59,20.59,53400.0,12.9908,13.0161,12.9845,12.9845,53400.0
2005-05-27 11:40:00,20.59,20.6,20.58,20.58,43000.0,12.9845,12.9908,12.9782,12.9782,43000.0
2005-05-27 11:50:00,20.58,20.61,20.58,20.61,25800.0,12.9782,12.9971,12.9782,12.9971,25800.0
2005-05-27 12:00:00,20.62,20.64,20.61,20.61,39600.0,13.0034,13.0161,12.9971,12.9971,39600.0
2005-05-27 12:10:00,20.61,20.65,20.61,20.65,57200.0,12.9971,13.0224,12.9971,13.0224,57200.0
2005-05-27 12:20:00,20.65,20.66,20.63,20.64,37000.0,13.0224,13.0287,13.0098,13.0161,37000.0
2005-05-27 12:30:00,20.65,20.66,20.63,20.65,36200.0,13.0224,13.0287,13.0098,13.0224,36200.0
2005-05-27 12:40:00,20.63,20.66,20.62,20.66,60000.0,13.0098,13.0287,13.0034,13.0287,60000.0
2005-05-27 12:50:00,20.66,20.66,20.63,20.63,52000.0,13.0287,13.0287,13.0098,13.0098,52000.0
2005-05-27 13:00:00,20.64,20.68,20.63,20.68,58000.0,13.0161,13.0413,13.0098,13.0413,58000.0
2005-05-27 13:10:00,20.68,20.71,20.67,20.71,69800.0,13.0413,13.0602,13.035,13.0602,69800.0
2005-05-27 13:20:00,20.71,20.72,20.69,20.69,67800.0,13.0602,13.0665,13.0476,13.0476,67800.0
2005-05-27 13:30:00,20.68,20.7,20.68,20.68,39000.0,13.0413,13.0539,13.0413,13.0413,39000.0
2005-05-27 13:40:00,20.68,20.68,20.59,20.59,114200.0,13.0413,13.0413,12.9845,12.9845,114200.0
2005-05-27 13:50:00,20.6,20.65,20.59,20.64,259600.0,12.9908,13.0224,12.9845,13.0161,259600.0
2005-05-27 14:00:00,20.65,20.67,20.64,20.66,38800.0,13.0224,13.035,13.0161,13.0287,38800.0
2005-05-27 14:10:00,20.67,20.68,20.67,20.68,37800.0,13.035,13.0413,13.035,13.0413,37800.0
2005-05-27 14:20:00,20.68,20.72,20.68,20.72,49800.0,13.0413,13.0665,13.0413,13.0665,49800.0
2005-05-27 14:30:00,20.72,20.74,20.72,20.72,84200.0,13.0665,13.0791,13.0665,13.0665,84200.0
2005-05-27 14:40:00,20.72,20.72,20.68,20.7,46600.0,13.0665,13.0665,13.0413,13.0539,46600.0
2005-05-27 14:50:00,20.7,20.74,20.7,20.74,87600.0,13.0539,13.0791,13.0539,13.0791,87600.0
2005-05-27 15:00:00,20.73,20.75,20.73,20.75,106000.0,13.0728,13.0854,13.0728,13.0854,106000.0
2005-05-27 15:10:00,20.74,20.74,20.72,20.73,54200.0,13.0791,13.0791,13.0665,13.0728,54200.0
2005-05-27 15:20:00,20.73,20.76,20.72,20.76,90600.0,13.0728,13.0917,13.0665,13.0917,90600.0
2005-05-27 15:30:00,20.76,20.78,20.74,20.78,194600.0,13.0917,13.1043,13.0791,13.1043,194600.0
2005-05-27 15:40:00,20.78,20.78,20.7,20.72,154800.0,13.1043,13.1043,13.0539,13.0665,154800.0
2005-05-27 15:50:00,20.71,20.73,20.68,20.72,139800.0,13.0602,13.0728,13.0413,13.0665,139800.0
2005-05-31 09:30:00,20.74,20.74,20.63,20.68,124400.0,13.0791,13.0791,13.0098,13.0413,124400.0
2005-05-31 09:40:00,20.67,20.69,20.64,20.65,179000.0,13.035,13.0476,13.0161,13.0224,179000.0
2005-05-31 09:50:00,20.65,20.67,20.63,20.64,67000.0,13.0224,13.035,13.0098,13.0161,67000.0
2005-05-31 10:00:00,20.63,20.72,20.62,20.64,77000.0,13.0098,13.0665,13.0034,13.0161,77000.0
2005-05-31 10:10:00,20.62,20.66,20.61,20.61,89200.0,13.0034,13.0287,12.9971,12.9971,89200.0
2005-05-31 10:20:00,20.61,20.65,20.6,20.65,44600.0,12.9971,13.0224,12.9908,13.0224,44600.0
2005-05-31 10:30:00,20.66,20.72,20.65,20.71,98200.0,13.0287,13.0665,13.0224,13.0602,98200.0
2005-05-31 10:40:00,20.71,20.78,20.7,20.78,126800.0,13.0602,13.1043,13.0539,13.1043,126800.0
2005-05-31 10:50:00,20.78,20.78,20.7,20.7,116200.0,13.1043,13.1043,13.0539,13.0539,116200.0
2005-05-31 11:00:00,20.71,20.72,20.69,20.69,57600.0,13.0602,13.0665,13.0476,13.0476,57600.0
2005-05-31 11:10:00,20.69,20.73,20.68,20.71,17000.0,13.0476,13.0728,13.0413,13.0602,17000.0
2005-05-31 11:20:00,20.7,20.74,20.7,20.74,55800.0,13.0539,13.0791,13.0539,13.0791,55800.0
2005-05-31 11:30:00,20.74,20.76,20.71,20.75,56000.0,13.0791,13.0917,13.0602,13.0854,56000.0
2005-05-31 11:40:00,20.75,20.79,20.75,20.79,92400.0,13.0854,13.1107,13.0854,13.1107,92400.0
2005-05-31 11:50:00,20.79,20.85,20.79,20.82,89600.0,13.1107,13.1485,13.1107,13.1296,89600.0
2005-05-31 12:00:00,20.82,20.88,20.81,20.86,129000.0,13.1296,13.1674,13.1233,13.1548,129000.0
2005-05-31 12:10:00,20.86,20.89,20.84,20.88,140000.0,13.1548,13.1737,13.1422,13.1674,140000.0
2005-05-31 12:20:00,20.87,20.89,20.86,20.86,41800.0,13.1611,13.1737,13.1548,13.1548,41800.0
2005-05-31 12:30:00,20.86,20.86,20.83,20.83,55000.0,13.1548,13.1548,13.1359,13.1359,55000.0
2005-05-31 12:40:00,20.83,20.83,20.81,20.82,106400.0,13.1359,13.1359,13.1233,13.1296,106400.0
2005-05-31 12:50:00,20.81,20.82,20.8,20.8,51000.0,13.1233,13.1296,13.117,13.117,51000.0
2005-05-31 13:00:00,20.8,20.8,20.77,20.78,54600.0,13.117,13.117,13.098,13.1043,54600.0
2005-05-31 13:10:00,20.79,20.81,20.78,20.81,34200.0,13.1107,13.1233,13.1043,13.1233,34200.0
2005-05-31 13:20:00,20.81,20.82,20.78,20.79,49400.0,13.1233,13.1296,13.1043,13.1107,49400.0
2005-05-31 13:30:00,20.79,20.82,20.78,20.8,54000.0,13.1107,13.1296,13.1043,13.117,54000.0
2005-05-31 13:40:00,20.8,20.82,20.8,20.81,31000.0,13.117,13.1296,13.117,13.1233,31000.0
2005-05-31 13:50:00,20.82,20.85,20.82,20.83,64000.0,13.1296,13.1485,13.1296,13.1359,64000.0
2005-05-31 14:00:00,20.83,20.9,20.83,20.89,122400.0,13.1359,13.18,13.1359,13.1737,122400.0
2005-05-31 14:10:00,20.89,20.92,20.89,20.9,214400.0,13.1737,13.1926,13.1737,13.18,214400.0
2005-05-31 14:20:00,20.91,20.95,20.9,20.92,181800.0,13.1863,13.2116,13.18,13.1926,181800.0
2005-05-31 14:30:00,20.93,20.96,20.9,20.9,247200.0,13.1989,13.2179,13.18,13.18,247200.0
2005-05-31 14:40:00,20.9,20.91,20.88,20.9,85400.0,13.18,13.1863,13.1674,13.18,85400.0
2005-05-31 14:50:00,20.9,20.9,20.86,20.88,90000.0,13.18,13.18,13.1548,13.1674,90000.0
2005-05-31 15:00:00,20.89,20.89,20.86,20.86,60400.0,13.1737,13.1737,13.1548,13.1548,60400.0
2005-05-31 15:10:00,20.86,20.93,20.86,20.89,269800.0,13.1548,13.1989,13.1548,13.1737,269800.0
2005-05-31 15:20:00,20.89,20.92,20.86,20.88,147000.0,13.1737,13.1926,13.1548,13.1674,147000.0
2005-05-31 15:30:00,20.88,20.88,20.85,20.86,162200.0,13.1674,13.1674,13.1485,13.1548,162200.0
2005-05-31 15:40:00,20.86,20.86,20.78,20.81,155000.0,13.1548,13.1548,13.1043,13.1233,155000.0
2005-05-31 15:50:00,20.81,20.82,20.79,20.79,179000.0,13.1233,13.1296,13.1107,13.1107,179000.0
2005-06-01 09:30:00,20.78,20.8,20.67,20.7,68800.0,13.1043,13.117,13.035,13.0539,68800.0
2005-06-01 09:40:00,20.68,20.77,20.68,20.77,30800.0,13.0413,13.098,13.0413,13.098,30800.0
2005-06-01 09:50:00,20.77,20.78,20.73,20.77,37600.0,13.098,13.1043,13.0728,13.098,37600.0
2005-06-01 10:00:00,20.77,20.83,20.77,20.82,79200.0,13.098,13.1359,13.098,13.1296,79200.0
2005-06-01 10:10:00,20.83,20.95,20.79,20.91,121800.0,13.1359,13.2116,13.1107,13.1863,121800.0
2005-06-01 10:20:00,20.91,20.98,20.91,20.97,131800.0,13.1863,13.2305,13.1863,13.2242,131800.0
2005-06-01 10:30:00,20.97,20.98,20.91,20.91,83000.0,13.2242,13.2305,13.1863,13.1863,83000.0
2005-06-01 10:40:00,20.91,20.92,20.87,20.92,108600.0,13.1863,13.1926,13.1611,13.1926,108600.0
2005-06-01 10:50:00,20.92,20.94,20.89,20.92,102200.0,13.1926,13.2052,13.1737,13.1926,102200.0
2005-06-01 11:00:00,20.93,20.93,20.9,20.9,53600.0,13.1989,13.1989,13.18,13.18,53600.0
2005-06-01 11:10:00,20.9,21.0,20.89,20.99,87400.0,13.18,13.2431,13.1737,13.2368,87400.0
2005-06-01 11:20:00,20.99,20.99,20.95,20.98,117400.0,13.2368,13.2368,13.2116,13.2305,117400.0
2005-06-01 11:30:00,20.98,21.03,20.98,21.01,175200.0,13.2305,13.262,13.2305,13.2494,175200.0
2005-06-01 11:40:00,21.01,21.01,20.93,20.96,103000.0,13.2494,13.2494,13.1989,13.2179,103000.0
2005-06-01 11:50:00,20.96,21.0,20.96,21.0,175600.0,13.2179,13.2431,13.2179,13.2431,175600.0
2005-06-01 12:00:00,21.0,21.0,20.96,20.98,72600.0,13.2431,13.2431,13.2179,13.2305,72600.0
2005-06-01 12:10:00,20.98,21.0,20.97,20.99,90600.0,13.2305,13.2431,13.2242,13.2368,90600.0
2005-06-01 12:20:00,21.0,21.0,20.97,20.97,36400.0,13.2431,13.2431,13.2242,13.2242,36400.0
2005-06-01 12:30:00,20.98,21.0,20.96,20.97,30800.0,13.2305,13.2431,13.2179,13.2242,30800.0
2005-06-01 12:40:00,20.97,20.99,20.95,20.99,30200.0,13.2242,13.2368,13.2116,13.2368,30200.0
2005-06-01 12:50:00,20.98,21.0,20.98,21.0,76000.0,13.2305,13.2431,13.2305,13.2431,76000.0
2005-06-01 13:00:00,21.0,21.03,20.99,21.02,140400.0,13.2431,13.262,13.2368,13.2557,140400.0
2005-06-01 13:10:00,21.02,21.05,20.99,20.99,94000.0,13.2557,13.2746,13.2368,13.2368,94000.0
2005-06-01 13:20:00,20.99,21.03,20.99,21.0,38200.0,13.2368,13.262,13.2368,13.2431,38200.0
2005-06-01 13:30:00,21.0,21.03,20.99,20.99,44200.0,13.2431,13.262,13.2368,13.2368,44200.0
2005-06-01 13:40:00,20.99,21.01,20.99,21.0,38600.0,13.2368,13.2494,13.2368,13.2431,38600.0
2005-06-01 13:50:00,21.0,21.04,21.0,21.03,101000.0,13.2431,13.2683,13.2431,13.262,101000.0
2005-06-01 14:00:00,21.03,21.05,21.0,21.0,51600.0,13.262,13.2746,13.2431,13.2431,51600.0
2005-06-01 14:10:00,21.0,21.02,20.96,20.96,66600.0,13.2431,13.2557,13.2179,13.2179,66600.0
2005-06-01 14:20:00,20.96,20.98,20.93,20.95,60000.0,13.2179,13.2305,13.1989,13.2116,60000.0
2005-06-01 14:30:00,20.95,20.97,20.95,20.95,80800.0,13.2116,13.2242,13.2116,13.2116,80800.0
2005-06-01 14:40:00,20.95,20.95,20.9,20.9,202400.0,13.2116,13.2116,13.18,13.18,202400.0
2005-06-01 14:50:00,20.91,20.91,20.86,20.9,184400.0,13.1863,13.1863,13.1548,13.18,184400.0
2005-06-01 15:00:00,20.9,20.93,20.89,20.91,114000.0,13.18,13.1989,13.1737,13.1863,114000.0
2005-06-01 15:10:00,20.91,20.93,20.91,20.93,112400.0,13.1863,13.1989,13.1863,13.1989,112400.0
2005-06-01 15:20:00,20.93,20.95,20.91,20.92,206400.0,13.1989,13.2116,13.1863,13.1926,206400.0
2005-06-01 15:30:00,20.91,20.96,20.91,20.92,100800.0,13.1863,13.2179,13.1863,13.1926,100800.0
2005-06-01 15:40:00,20.92,20.96,20.91,20.94,74000.0,13.1926,13.2179,13.1863,13.2052,74000.0
2005-06-01 15:50:00,20.94,20.94,20.94,20.94,0.0,13.2052,13.2052,13.2052,13.2052,0.0
2005-06-02 09:30:00,20.86,20.9,20.79,20.85,143000.0,13.1548,13.18,13.1107,13.1485,143000.0
2005-06-02 09:40:00,20.84,20.85,20.78,20.81,92000.0,13.1422,13.1485,13.1043,13.1233,92000.0
2005-06-02 09:50:00,20.81,20.96,20.81,20.96,216200.0,13.1233,13.2179,13.1233,13.2179,216200.0
2005-06-02 10:00:00,20.94,20.98,20.94,20.97,260200.0,13.2052,13.2305,13.2052,13.2242,260200.0
2005-06-02 10:10:00,20.97,20.98,20.94,20.97,100800.0,13.2242,13.2305,13.2052,13.2242,100800.0
2005-06-02 10:20:00,20.97,21.0,20.97,20.99,70800.0,13.2242,13.2431,13.2242,13.2368,70800.0
2005-06-02 10:30:00,20.99,21.03,20.99,20.99,174200.0,13.2368,13.262,13.2368,13.2368,174200.0
2005-06-02 10:40:00,20.99,21.02,20.99,21.0,54600.0,13.2368,13.2557,13.2368,13.2431,54600.0
2005-06-02 10:50:00,21.0,21.0,20.96,20.97,54800.0,13.2431,13.2431,13.2179,13.2242,54800.0
2005-06-02 11:00:00,20.96,21.01,20.95,21.0,98400.0,13.2179,13.2494,13.2116,13.2431,98400.0
2005-06-02 11:10:00,21.0,21.03,21.0,21.03,49400.0,13.2431,13.262,13.2431,13.262,49400.0
2005-06-02 11:20:00,21.03,21.03,20.99,20.99,78600.0,13.262,13.262,13.2368,13.2368,78600.0
2005-06-02 11:30:00,20.99,21.03,20.99,21.03,80000.0,13.2368,13.262,13.2368,13.262,80000.0
2005-06-02 11:40:00,21.03,21.04,21.01,21.02,42800.0,13.262,13.2683,13.2494,13.2557,42800.0
2005-06-02 11:50:00,21.02,21.03,21.0,21.02,19400.0,13.2557,13.262,13.2431,13.2557,19400.0
2005-06-02 12:00:00,21.02,21.04,21.02,21.04,43200.0,13.2557,13.2683,13.2557,13.2683,43200.0
2005-06-02 12:10:00,21.04,21.07,21.04,21.05,55200.0,13.2683,13.2872,13.2683,13.2746,55200.0
2005-06-02 12:20:00,21.05,21.09,21.05,21.08,67400.0,13.2746,13.2998,13.2746,13.2935,67400.0
2005-06-02 12:30:00,21.09,21.1,21.08,21.09,67400.0,13.2998,13.3061,13.2935,13.2998,67400.0
2005-06-02 12:40:00,21.08,21.1,21.08,21.09,56800.0,13.2935,13.3061,13.2935,13.2998,56800.0
2005-06-02 12:50:00,21.09,21.11,21.09,21.1,67400.0,13.2998,13.3125,13.2998,13.3061,67400.0
2005-06-02 13:00:00,21.1,21.11,21.09,21.1,57800.0,13.3061,13.3125,13.2998,13.3061,57800.0
2005-06-02 13:10:00,21.09,21.12,21.09,21.12,56800.0,13.2998,13.3188,13.2998,13.3188,56800.0
2005-06-02 13:20:00,21.12,21.13,21.1,21.11,146800.0,13.3188,13.3251,13.3061,13.3125,146800.0
2005-06-02 13:30:00,21.11,21.13,21.1,21.13,59000.0,13.3125,13.3251,13.3061,13.3251,59000.0
2005-06-02 13:40:00,21.13,21.13,21.1,21.11,90200.0,13.3251,13.3251,13.3061,13.3125,90200.0
2005-06-02 13:50:00,21.11,21.16,21.11,21.14,70400.0,13.3125,13.344,13.3125,13.3314,70400.0
2005-06-02 14:00:00,21.14,21.15,21.11,21.13,86400.0,13.3314,13.3377,13.3125,13.3251,86400.0
2005-06-02 14:10:00,21.13,21.15,21.13,21.14,130400.0,13.3251,13.3377,13.3251,13.3314,130400.0
2005-06-02 14:20:00,21.14,21.23,21.14,21.23,200200.0,13.3314,13.3881,13.3314,13.3881,200200.0
2005-06-02 14:30:00,21.23,21.25,21.22,21.24,406400.0,13.3881,13.4007,13.3818,13.3944,406400.0
2005-06-02 14:40:00,21.23,21.24,21.21,21.21,98600.0,13.3881,13.3944,13.3755,13.3755,98600.0
2005-06-02 14:50:00,21.22,21.29,21.21,21.24,213800.0,13.3818,13.426,13.3755,13.3944,213800.0
2005-06-02 15:00:00,21.24,21.29,21.24,21.25,150000.0,13.3944,13.426,13.3944,13.4007,150000.0
2005-06-02 15:10:00,21.25,21.25,21.22,21.22,316600.0,13.4007,13.4007,13.3818,13.3818,316600.0
2005-06-02 15:20:00,21.22,21.25,21.18,21.18,198400.0,13.3818,13.4007,13.3566,13.3566,198400.0
2005-06-02 15:30:00,21.18,21.18,21.15,21.16,158400.0,13.3566,13.3566,13.3377,13.344,158400.0
2005-06-02 15:40:00,21.16,21.16,21.12,21.12,423200.0,13.344,13.344,13.3188,13.3188,423200.0
2005-06-02 15:50:00,21.13,21.23,21.12,21.19,512200.0,13.3251,13.3881,13.3188,13.3629,512200.0
2005-06-03 09:30:00,21.11,21.2,21.06,21.15,116200.0,13.3125,13.3692,13.2809,13.3377,116200.0
2005-06-03 09:40:00,21.14,21.16,21.04,21.11,111000.0,13.3314,13.344,13.2683,13.3125,111000.0
2005-06-03 09:50:00,21.11,21.11,21.06,21.07,44400.0,13.3125,13.3125,13.2809,13.2872,44400.0
2005-06-03 10:00:00,21.05,21.11,21.02,21.08,206800.0,13.2746,13.3125,13.2557,13.2935,206800.0
2005-06-03 10:10:00,21.09,21.12,21.07,21.07,57400.0,13.2998,13.3188,13.2872,13.2872,57400.0
2005-06-03 10:20:00,21.07,21.08,21.05,21.07,125400.0,13.2872,13.2935,13.2746,13.2872,125400.0
2005-06-03 10:30:00,21.07,21.09,21.04,21.04,209000.0,13.2872,13.2998,13.2683,13.2683,209000.0
2005-06-03 10:40:00,21.05,21.05,21.03,21.05,133600.0,13.2746,13.2746,13.262,13.2746,133600.0
2005-06-03 10:50:00,21.05,21.06,21.04,21.06,51600.0,13.2746,13.2809,13.2683,13.2809,51600.0
2005-06-03 11:00:00,21.06,21.06,21.03,21.04,93400.0,13.2809,13.2809,13.262,13.2683,93400.0
2005-06-03 11:10:00,21.03,21.05,21.02,21.02,159200.0,13.262,13.2746,13.2557,13.2557,159200.0
2005-06-03 11:20:00,21.02,21.03,21.0,21.0,136000.0,13.2557,13.262,13.2431,13.2431,136000.0
2005-06-03 11:30:00,21.01,21.01,20.94,20.94,136000.0,13.2494,13.2494,13.2052,13.2052,136000.0
2005-06-03 11:40:00,20.95,20.95,20.92,20.92,86200.0,13.2116,13.2116,13.1926,13.1926,86200.0
2005-06-03 11:50:00,20.92,20.97,20.89,20.97,135000.0,13.1926,13.2242,13.1737,13.2242,135000.0
2005-06-03 12:00:00,20.96,20.97,20.93,20.95,75200.0,13.2179,13.2242,13.1989,13.2116,75200.0
2005-06-03 12:10:00,20.95,20.98,20.93,20.98,66400.0,13.2116,13.2305,13.1989,13.2305,66400.0
2005-06-03 12:20:00,20.98,20.98,20.97,20.98,29400.0,13.2305,13.2305,13.2242,13.2305,29400.0
2005-06-03 12:30:00,20.99,21.0,20.97,21.0,121200.0,13.2368,13.2431,13.2242,13.2431,121200.0
2005-06-03 12:40:00,21.0,21.02,20.99,20.99,80200.0,13.2431,13.2557,13.2368,13.2368,80200.0
2005-06-03 12:50:00,20.99,21.0,20.98,21.0,63000.0,13.2368,13.2431,13.2305,13.2431,63000.0
2005-06-03 13:00:00,21.0,21.01,20.99,21.0,163000.0,13.2431,13.2494,13.2368,13.2431,163000.0
2005-06-03 13:10:00,21.0,21.0,20.99,21.0,94000.0,13.2431,13.2431,13.2368,13.2431,94000.0
2005-06-03 13:20:00,20.99,21.01,20.98,21.01,52200.0,13.2368,13.2494,13.2305,13.2494,52200.0
2005-06-03 13:30:00,21.01,21.02,20.98,20.99,46400.0,13.2494,13.2557,13.2305,13.2368,46400.0
2005-06-03 13:40:00,20.99,21.0,20.99,21.0,99600.0,13.2368,13.2431,13.2368,13.2431,99600.0
2005-06-03 13:50:00,20.99,21.01,20.98,21.0,52800.0,13.2368,13.2494,13.2305,13.2431,52800.0
2005-06-03 14:00:00,21.0,21.0,20.99,21.0,213200.0,13.2431,13.2431,13.2368,13.2431,213200.0
2005-06-03 14:10:00,21.0,21.03,20.99,21.03,113000.0,13.2431,13.262,13.2368,13.262,113000.0
2005-06-03 14:20:00,21.03,21.03,20.99,21.0,46600.0,13.262,13.262,13.2368,13.2431,46600.0
2005-06-03 14:30:00,21.0,21.02,20.99,21.02,71400.0,13.2431,13.2557,13.2368,13.2557,71400.0
2005-06-03 14:40:00,21.01,21.04,21.01,21.01,140800.0,13.2494,13.2683,13.2494,13.2494,140800.0
2005-06-03 14:50:00,21.02,21.05,21.0,21.05,148600.0,13.2557,13.2746,13.2431,13.2746,148600.0
2005-06-03 15:00:00,21.04,21.08,21.03,21.06,241000.0,13.2683,13.2935,13.262,13.2809,241000.0
2005-06-03 15:10:00,21.06,21.06,21.0,21.04,250200.0,13.2809,13.2809,13.2431,13.2683,250200.0
2005-06-03 15:20:00,21.04,21.06,21.03,21.05,144400.0,13.2683,13.2809,13.262,13.2746,144400.0
2005-06-03 15:30:00,21.05,21.11,21.05,21.09,281800.0,13.2746,13.3125,13.2746,13.2998,281800.0
2005-06-03 15:40:00,21.09,21.16,21.09,21.15,270200.0,13.2998,13.344,13.2998,13.3377,270200.0
2005-06-03 15:50:00,21.15,21.17,21.12,21.12,358200.0,13.3377,13.3503,13.3188,13.3188,358200.0
2005-06-06 09:30:00,21.15,21.16,21.03,21.12,56200.0,13.3377,13.344,13.262,13.3188,56200.0
2005-06-06 09:40:00,21.12,21.2,21.1,21.1,47400.0,13.3188,13.3692,13.3061,13.3061,47400.0
2005-06-06 09:50:00,21.11,21.16,21.08,21.11,33600.0,13.3125,13.344,13.2935,13.3125,33600.0
2005-06-06 10:00:00,21.11,21.11,21.05,21.06,31600.0,13.3125,13.3125,13.2746,13.2809,31600.0
2005-06-06 10:10:00,21.07,21.11,21.06,21.08,32000.0,13.2872,13.3125,13.2809,13.2935,32000.0
2005-06-06 10:20:00,21.08,21.13,21.08,21.11,32400.0,13.2935,13.3251,13.2935,13.3125,32400.0
2005-06-06 10:30:00,21.1,21.13,21.1,21.11,48200.0,13.3061,13.3251,13.3061,13.3125,48200.0
2005-06-06 10:40:00,21.1,21.11,21.08,21.09,54600.0,13.3061,13.3125,13.2935,13.2998,54600.0
2005-06-06 10:50:00,21.08,21.1,21.06,21.1,54200.0,13.2935,13.3061,13.2809,13.3061,54200.0
2005-06-06 11:00:00,21.09,21.11,21.09,21.1,153600.0,13.2998,13.3125,13.2998,13.3061,153600.0
2005-06-06 11:10:00,21.1,21.12,21.09,21.1,46400.0,13.3061,13.3188,13.2998,13.3061,46400.0
2005-06-06 11:20:00,21.11,21.18,21.1,21.15,94200.0,13.3125,13.3566,13.3061,13.3377,94200.0
2005-06-06 11:30:00,21.15,21.15,21.13,21.13,27200.0,13.3377,13.3377,13.3251,13.3251,27200.0
2005-06-06 11:40:00,21.13,21.15,21.12,21.14,40000.0,13.3251,13.3377,13.3188,13.3314,40000.0
2005-06-06 11:50:00,21.14,21.16,21.14,21.14,65800.0,13.3314,13.344,13.3314,13.3314,65800.0
2005-06-06 12:00:00,21.15,21.21,21.15,21.18,75000.0,13.3377,13.3755,13.3377,13.3566,75000.0
2005-06-06 12:10:00,21.18,21.22,21.18,21.21,120200.0,13.3566,13.3818,13.3566,13.3755,120200.0
2005-06-06 12:20:00,21.21,21.22,21.17,21.18,29400.0,13.3755,13.3818,13.3503,13.3566,29400.0
2005-06-06 12:30:00,21.18,21.18,21.17,21.17,21200.0,13.3566,13.3566,13.3503,13.3503,21200.0
2005-06-06 12:40:00,21.17,21.18,21.17,21.18,23200.0,13.3503,13.3566,13.3503,13.3566,23200.0
2005-06-06 12:50:00,21.19,21.21,21.18,21.21,91600.0,13.3629,13.3755,13.3566,13.3755,91600.0
2005-06-06 13:00:00,21.21,21.21,21.2,21.2,146600.0,13.3755,13.3755,13.3692,13.3692,146600.0
2005-06-06 13:10:00,21.21,21.23,21.2,21.23,95200.0,13.3755,13.3881,13.3692,13.3881,95200.0
2005-06-06 13:20:00,21.23,21.24,21.23,21.24,64400.0,13.3881,13.3944,13.3881,13.3944,64400.0
2005-06-06 13:30:00,21.24,21.24,21.21,21.21,63200.0,13.3944,13.3944,13.3755,13.3755,63200.0
2005-06-06 13:40:00,21.21,21.22,21.18,21.18,122400.0,13.3755,13.3818,13.3566,13.3566,122400.0
2005-06-06 13:50:00,21.2,21.2,21.18,21.18,77000.0,13.3692,13.3692,13.3566,13.3566,77000.0
2005-06-06 14:00:00,21.18,21.22,21.17,21.19,88400.0,13.3566,13.3818,13.3503,13.3629,88400.0
2005-06-06 14:10:00,21.18,21.2,21.18,21.18,31800.0,13.3566,13.3692,13.3566,13.3566,31800.0
2005-06-06 14:20:00,21.18,21.2,21.17,21.18,40000.0,13.3566,13.3692,13.3503,13.3566,40000.0
2005-06-06 14:30:00,21.18,21.2,21.18,21.19,84000.0,13.3566,13.3692,13.3566,13.3629,84000.0
2005-06-06 14:40:00,21.19,21.19,21.18,21.18,60600.0,13.3629,13.3629,13.3566,13.3566,60600.0
2005-06-06 14:50:00,21.18,21.21,21.18,21.21,73600.0,13.3566,13.3755,13.3566,13.3755,73600.0
2005-06-06 15:00:00,21.21,21.23,21.19,21.2,169600.0,13.3755,13.3881,13.3629,13.3692,169600.0
2005-06-06 15:10:00,21.2,21.21,21.2,21.21,75200.0,13.3692,13.3755,13.3692,13.3755,75200.0
2005-06-06 15:20:00,21.2,21.25,21.2,21.25,151800.0,13.3692,13.4007,13.3692,13.4007,151800.0
2005-06-06 15:30:00,21.25,21.26,21.23,21.23,338000.0,13.4007,13.407,13.3881,13.3881,338000.0
2005-06-06 15:40:00,21.24,21.29,21.23,21.27,180800.0,13.3944,13.426,13.3881,13.4134,180800.0
2005-06-06 15:50:00,21.26,21.28,21.25,21.27,167000.0,13.407,13.4197,13.4007,13.4134,167000.0
2005-06-07 09:30:00,21.03,21.06,20.85,21.03,423400.0,13.262,13.2809,13.1485,13.262,423400.0
2005-06-07 09:40:00,21.02,21.04,20.96,21.0,635200.0,13.2557,13.2683,13.2179,13.2431,635200.0
2005-06-07 09:50:00,21.0,21.0,20.96,20.99,173400.0,13.2431,13.2431,13.2179,13.2368,173400.0
2005-06-07 10:00:00,20.99,21.02,20.98,21.01,133800.0,13.2368,13.2557,13.2305,13.2494,133800.0
2005-06-07 10:10:00,21.01,21.05,20.97,21.0,180200.0,13.2494,13.2746,13.2242,13.2431,180200.0
2005-06-07 10:20:00,21.0,21.05,20.98,20.99,144800.0,13.2431,13.2746,13.2305,13.2368,144800.0
2005-06-07 10:30:00,21.0,21.03,21.0,21.0,81800.0,13.2431,13.262,13.2431,13.2431,81800.0
2005-06-07 10:40:00,21.0,21.02,20.99,21.0,190200.0,13.2431,13.2557,13.2368,13.2431,190200.0
2005-06-07 10:50:00,21.0,21.0,20.99,21.0,159400.0,13.2431,13.2431,13.2368,13.2431,159400.0
2005-06-07 11:00:00,20.99,21.0,20.99,21.0,191600.0,13.2368,13.2431,13.2368,13.2431,191600.0
2005-06-07 11:10:00,21.0,21.0,20.98,21.0,214800.0,13.2431,13.2431,13.2305,13.2431,214800.0
2005-06-07 11:20:00,21.0,21.01,20.99,21.0,142200.0,13.2431,13.2494,13.2368,13.2431,142200.0
2005-06-07 11:30:00,21.0,21.0,20.99,20.99,141000.0,13.2431,13.2431,13.2368,13.2368,141000.0
2005-06-07 11:40:00,20.99,21.0,20.99,21.0,107400.0,13.2368,13.2431,13.2368,13.2431,107400.0
2005-06-07 11:50:00,21.0,21.0,20.99,21.0,71200.0,13.2431,13.2431,13.2368,13.2431,71200.0
2005-06-07 12:00:00,21.0,21.0,20.98,20.99,104800.0,13.2431,13.2431,13.2305,13.2368,104800.0
2005-06-07 12:10:00,20.99,21.0,20.99,20.99,173000.0,13.2368,13.2431,13.2368,13.2368,173000.0
2005-06-07 12:20:00,20.99,21.02,20.99,20.99,139600.0,13.2368,13.2557,13.2368,13.2368,139600.0
2005-06-07 12:30:00,21.0,21.0,20.99,21.0,64000.0,13.2431,13.2431,13.2368,13.2431,64000.0
2005-06-07 12:40:00,21.0,21.02,21.0,21.01,155200.0,13.2431,13.2557,13.2431,13.2494,155200.0
2005-06-07 12:50:00,21.02,21.06,21.0,21.04,71400.0,13.2557,13.2809,13.2431,13.2683,71400.0
2005-06-07 13:00:00,21.04,21.04,21.0,21.01,93400.0,13.2683,13.2683,13.2431,13.2494,93400.0
2005-06-07 13:10:00,21.0,21.01,20.99,21.0,185400.0,13.2431,13.2494,13.2368,13.2431,185400.0
2005-06-07 13:20:00,21.0,21.0,20.98,20.99,38800.0,13.2431,13.2431,13.2305,13.2368,38800.0
2005-06-07 13:30:00,20.99,21.0,20.99,20.99,44800.0,13.2368,13.2431,13.2368,13.2368,44800.0
2005-06-07 13:40:00,20.99,20.99,20.97,20.98,61600.0,13.2368,13.2368,13.2242,13.2305,61600.0
2005-06-07 13:50:00,20.98,20.99,20.97,20.99,41600.0,13.2305,13.2368,13.2242,13.2368,41600.0
2005-06-07 14:00:00,20.98,21.0,20.96,20.97,104400.0,13.2305,13.2431,13.2179,13.2242,104400.0
2005-06-07 14:10:00,20.97,20.98,20.93,20.98,183400.0,13.2242,13.2305,13.1989,13.2305,183400.0
2005-06-07 14:20:00,20.97,20.97,20.92,20.93,65200.0,13.2242,13.2242,13.1926,13.1989,65200.0
2005-06-07 14:30:00,20.93,20.95,20.93,20.95,94800.0,13.1989,13.2116,13.1989,13.2116,94800.0
2005-06-07 14:40:00,20.95,20.95,20.91,20.92,70800.0,13.2116,13.2116,13.1863,13.1926,70800.0
2005-06-07 14:50:00,20.92,20.93,20.91,20.91,150200.0,13.1926,13.1989,13.1863,13.1863,150200.0
2005-06-07 15:00:00,20.91,20.93,20.89,20.92,74800.0,13.1863,13.1989,13.1737,13.1926,74800.0
2005-06-07 15:10:00,20.92,20.93,20.9,20.92,247600.0,13.1926,13.1989,13.18,13.1926,247600.0
2005-06-07 15:20:00,20.92,20.93,20.89,20.9,202800.0,13.1926,13.1989,13.1737,13.18,202800.0
2005-06-07 15:30:00,20.9,20.93,20.88,20.91,224600.0,13.18,13.1989,13.1674,13.1863,224600.0
2005-06-07 15:40:00,20.91,20.92,20.9,20.91,258200.0,13.1863,13.1926,13.18,13.1863,258200.0
2005-06-07 15:50:00,20.91,20.92,20.9,20.9,137800.0,13.1863,13.1926,13.18,13.18,137800.0
2005-06-08 09:30:00,21.0,21.0,20.87,20.9,84600.0,13.2431,13.2431,13.1611,13.18,84600.0
2005-06-08 09:40:00,20.9,20.9,20.85,20.86,167800.0,13.18,13.18,13.1485,13.1548,167800.0
2005-06-08 09:50:00,20.86,20.89,20.84,20.87,119000.0,13.1548,13.1737,13.1422,13.1611,119000.0
2005-06-08 10:00:00,20.88,20.9,20.84,20.87,123200.0,13.1674,13.18,13.1422,13.1611,123200.0
2005-06-08 10:10:00,20.87,20.9,20.85,20.89,63200.0,13.1611,13.18,13.1485,13.1737,63200.0
2005-06-08 10:20:00,20.9,20.9,20.88,20.89,55800.0,13.18,13.18,13.1674,13.1737,55800.0
2005-06-08 10:30:00,20.89,20.92,20.86,20.91,383000.0,13.1737,13.1926,13.1548,13.1863,383000.0
2005-06-08 10:40:00,20.92,20.92,20.88,20.89,110200.0,13.1926,13.1926,13.1674,13.1737,110200.0
2005-06-08 10:50:00,20.89,20.9,20.89,20.9,121800.0,13.1737,13.18,13.1737,13.18,121800.0
2005-06-08 11:00:00,20.9,20.92,20.89,20.89,283000.0,13.18,13.1926,13.1737,13.1737,283000.0
2005-06-08 11:10:00,20.9,20.92,20.88,20.9,71600.0,13.18,13.1926,13.1674,13.18,71600.0
2005-06-08 11:20:00,20.88,20.9,20.88,20.9,51200.0,13.1674,13.18,13.1674,13.18,51200.0
2005-06-08 11:30:00,20.9,20.9,20.88,20.88,113800.0,13.18,13.18,13.1674,13.1674,113800.0
2005-06-08 11:40:00,20.88,20.9,20.86,20.88,65000.0,13.1674,13.18,13.1548,13.1674,65000.0
2005-06-08 11:50:00,20.88,20.9,20.88,20.89,42000.0,13.1674,13.18,13.1674,13.1737,42000.0
2005-06-08 12:00:00,20.89,20.9,20.87,20.88,71800.0,13.1737,13.18,13.1611,13.1674,71800.0
2005-06-08 12:10:00,20.88,20.9,20.87,20.87,28200.0,13.1674,13.18,13.1611,13.1611,28200.0
2005-06-08 12:20:00,20.88,20.88,20.86,20.86,89000.0,13.1674,13.1674,13.1548,13.1548,89000.0
2005-06-08 12:30:00,20.87,20.88,20.85,20.88,41200.0,13.1611,13.1674,13.1485,13.1674,41200.0
2005-06-08 12:40:00,20.87,20.88,20.86,20.88,106200.0,13.1611,13.1674,13.1548,13.1674,106200.0
2005-06-08 12:50:00,20.87,20.9,20.87,20.88,39200.0,13.1611,13.18,13.1611,13.1674,39200.0
2005-06-08 13:00:00,20.88,20.9,20.86,20.89,46000.0,13.1674,13.18,13.1548,13.1737,46000.0
2005-06-08 13:10:00,20.88,20.9,20.87,20.9,144200.0,13.1674,13.18,13.1611,13.18,144200.0
2005-06-08 13:20:00,20.9,20.9,20.89,20.89,27600.0,13.18,13.18,13.1737,13.1737,27600.0
2005-06-08 13:30:00,20.89,20.89,20.88,20.89,35800.0,13.1737,13.1737,13.1674,13.1737,35800.0
2005-06-08 13:40:00,20.89,20.9,20.88,20.88,79600.0,13.1737,13.18,13.1674,13.1674,79600.0
2005-06-08 13:50:00,20.88,20.9,20.87,20.89,73000.0,13.1674,13.18,13.1611,13.1737,73000.0
2005-06-08 14:00:00,20.89,20.9,20.86,20.86,191600.0,13.1737,13.18,13.1548,13.1548,191600.0
2005-06-08 14:10:00,20.86,20.89,20.85,20.88,112200.0,13.1548,13.1737,13.1485,13.1674,112200.0
2005-06-08 14:20:00,20.88,20.9,20.87,20.88,34400.0,13.1674,13.18,13.1611,13.1674,34400.0
2005-06-08 14:30:00,20.88,20.9,20.87,20.89,51200.0,13.1674,13.18,13.1611,13.1737,51200.0
2005-06-08 14:40:00,20.89,20.89,20.88,20.88,29600.0,13.1737,13.1737,13.1674,13.1674,29600.0
2005-06-08 14:50:00,20.88,20.9,20.88,20.89,55400.0,13.1674,13.18,13.1674,13.1737,55400.0
2005-06-08 15:00:00,20.89,20.9,20.86,20.89,41800.0,13.1737,13.18,13.1548,13.1737,41800.0
2005-06-08 15:10:00,20.89,20.89,20.88,20.88,46000.0,13.1737,13.1737,13.1674,13.1674,46000.0
2005-06-08 15:20:00,20.88,20.89,20.86,20.88,56400.0,13.1674,13.1737,13.1548,13.1674,56400.0
2005-06-08 15:30:00,20.87,20.88,20.86,20.88,74800.0,13.1611,13.1674,13.1548,13.1674,74800.0
2005-06-08 15:40:00,20.88,20.89,20.86,20.89,68800.0,13.1674,13.1737,13.1548,13.1737,68800.0
2005-06-08 15:50:00,20.89,20.91,20.88,20.89,293400.0,13.1737,13.1863,13.1674,13.1737,293400.0
2005-06-09 09:30:00,20.9,20.91,20.77,20.82,155600.0,13.18,13.1863,13.098,13.1296,155600.0
2005-06-09 09:40:00,20.82,20.86,20.8,20.82,74800.0,13.1296,13.1548,13.117,13.1296,74800.0
2005-06-09 09:50:00,20.83,21.0,20.82,20.96,156800.0,13.1359,13.2431,13.1296,13.2179,156800.0
2005-06-09 10:00:00,20.96,21.02,20.9,20.99,212600.0,13.2179,13.2557,13.18,13.2368,212600.0
2005-06-09 10:10:00,20.99,21.0,20.86,20.91,86800.0,13.2368,13.2431,13.1548,13.1863,86800.0
2005-06-09 10:20:00,20.91,20.96,20.91,20.96,100200.0,13.1863,13.2179,13.1863,13.2179,100200.0
2005-06-09 10:30:00,20.97,20.98,20.93,20.94,104400.0,13.2242,13.2305,13.1989,13.2052,104400.0
2005-06-09 10:40:00,20.95,20.99,20.93,20.99,122400.0,13.2116,13.2368,13.1989,13.2368,122400.0
2005-06-09 10:50:00,21.0,21.0,20.96,20.96,115400.0,13.2431,13.2431,13.2179,13.2179,115400.0
2005-06-09 11:00:00,20.99,21.04,20.97,21.0,100000.0,13.2368,13.2683,13.2242,13.2431,100000.0
2005-06-09 11:10:00,21.01,21.01,20.97,21.0,100000.0,13.2494,13.2494,13.2242,13.2431,100000.0
2005-06-09 11:20:00,21.0,21.0,20.98,20.98,148800.0,13.2431,13.2431,13.2305,13.2305,148800.0
2005-06-09 11:30:00,20.98,21.08,20.98,21.06,204400.0,13.2305,13.2935,13.2305,13.2809,204400.0
2005-06-09 11:40:00,21.06,21.13,21.06,21.11,106000.0,13.2809,13.3251,13.2809,13.3125,106000.0
2005-06-09 11:50:00,21.12,21.12,21.08,21.08,52800.0,13.3188,13.3188,13.2935,13.2935,52800.0
2005-06-09 12:00:00,21.09,21.09,21.05,21.09,174000.0,13.2998,13.2998,13.2746,13.2998,174000.0
2005-06-09 12:10:00,21.09,21.17,21.09,21.15,139800.0,13.2998,13.3503,13.2998,13.3377,139800.0
2005-06-09 12:20:00,21.15,21.25,21.15,21.24,86200.0,13.3377,13.4007,13.3377,13.3944,86200.0
2005-06-09 12:30:00,21.25,21.25,21.23,21.25,73800.0,13.4007,13.4007,13.3881,13.4007,73800.0
2005-06-09 12:40:00,21.25,21.25,21.21,21.21,88200.0,13.4007,13.4007,13.3755,13.3755,88200.0
2005-06-09 12:50:00,21.21,21.23,21.2,21.21,157200.0,13.3755,13.3881,13.3692,13.3755,157200.0
2005-06-09 13:00:00,21.21,21.22,21.2,21.21,40400.0,13.3755,13.3818,13.3692,13.3755,40400.0
2005-06-09 13:10:00,21.21,21.21,21.15,21.15,63600.0,13.3755,13.3755,13.3377,13.3377,63600.0
2005-06-09 13:20:00,21.15,21.15,21.1,21.13,66800.0,13.3377,13.3377,13.3061,13.3251,66800.0
2005-06-09 13:30:00,21.11,21.16,21.11,21.14,48600.0,13.3125,13.344,13.3125,13.3314,48600.0
2005-06-09 13:40:00,21.14,21.18,21.14,21.15,85200.0,13.3314,13.3566,13.3314,13.3377,85200.0
2005-06-09 13:50:00,21.15,21.16,21.11,21.14,70400.0,13.3377,13.344,13.3125,13.3314,70400.0
2005-06-09 14:00:00,21.14,21.17,21.13,21.17,82600.0,13.3314,13.3503,13.3251,13.3503,82600.0
2005-06-09 14:10:00,21.17,21.2,21.17,21.2,64400.0,13.3503,13.3692,13.3503,13.3692,64400.0
2005-06-09 14:20:00,21.2,21.2,21.15,21.18,78200.0,13.3692,13.3692,13.3377,13.3566,78200.0
2005-06-09 14:30:00,21.18,21.19,21.16,21.16,95400.0,13.3566,13.3629,13.344,13.344,95400.0
2005-06-09 14:40:00,21.16,21.2,21.16,21.18,75800.0,13.344,13.3692,13.344,13.3566,75800.0
2005-06-09 14:50:00,21.18,21.2,21.17,21.2,102600.0,13.3566,13.3692,13.3503,13.3692,102600.0
2005-06-09 15:00:00,21.2,21.24,21.18,21.24,142000.0,13.3692,13.3944,13.3566,13.3944,142000.0
2005-06-09 15:10:00,21.24,21.24,21.16,21.16,122400.0,13.3944,13.3944,13.344,13.344,122400.0
2005-06-09 15:20:00,21.17,21.17,21.11,21.11,170400.0,13.3503,13.3503,13.3125,13.3125,170400.0
2005-06-09 15:30:00,21.12,21.13,21.11,21.11,256000.0,13.3188,13.3251,13.3125,13.3125,256000.0
2005-06-09 15:40:00,21.11,21.11,21.09,21.09,165200.0,13.3125,13.3125,13.2998,13.2998,165200.0
2005-06-09 15:50:00,21.1,21.11,21.09,21.11,173000.0,13.3061,13.3125,13.2998,13.3125,173000.0
2005-06-10 09:30:00,21.0,21.16,21.0,21.16,111200.0,13.2431,13.344,13.2431,13.344,111200.0
2005-06-10 09:40:00,21.16,21.18,21.1,21.13,221200.0,13.344,13.3566,13.3061,13.3251,221200.0
2005-06-10 09:50:00,21.15,21.18,21.12,21.13,127200.0,13.3377,13.3566,13.3188,13.3251,127200.0
2005-06-10 10:00:00,21.13,21.21,21.13,21.18,75200.0,13.3251,13.3755,13.3251,13.3566,75200.0
2005-06-10 10:10:00,21.18,21.22,21.18,21.2,115200.0,13.3566,13.3818,13.3566,13.3692,115200.0
2005-06-10 10:20:00,21.19,21.2,21.16,21.16,123400.0,13.3629,13.3692,13.344,13.344,123400.0
2005-06-10 10:30:00,21.15,21.15,21.1,21.13,33800.0,13.3377,13.3377,13.3061,13.3251,33800.0
2005-06-10 10:40:00,21.13,21.15,21.13,21.13,47000.0,13.3251,13.3377,13.3251,13.3251,47000.0
2005-06-10 10:50:00,21.13,21.15,21.09,21.09,57600.0,13.3251,13.3377,13.2998,13.2998,57600.0
2005-06-10 11:00:00,21.1,21.11,21.08,21.11,43800.0,13.3061,13.3125,13.2935,13.3125,43800.0
2005-06-10 11:10:00,21.11,21.11,21.1,21.1,90600.0,13.3125,13.3125,13.3061,13.3061,90600.0
2005-06-10 11:20:00,21.1,21.11,21.08,21.11,32000.0,13.3061,13.3125,13.2935,13.3125,32000.0
2005-06-10 11:30:00,21.11,21.11,21.09,21.09,57200.0,13.3125,13.3125,13.2998,13.2998,57200.0
2005-06-10 11:40:00,21.09,21.11,21.09,21.11,62000.0,13.2998,13.3125,13.2998,13.3125,62000.0
2005-06-10 11:50:00,21.11,21.11,21.08,21.08,45000.0,13.3125,13.3125,13.2935,13.2935,45000.0
2005-06-10 12:00:00,21.08,21.1,21.07,21.08,74000.0,13.2935,13.3061,13.2872,13.2935,74000.0
2005-06-10 12:10:00,21.07,21.08,21.05,21.05,71800.0,13.2872,13.2935,13.2746,13.2746,71800.0
2005-06-10 12:20:00,21.06,21.08,21.05,21.06,33200.0,13.2809,13.2935,13.2746,13.2809,33200.0
2005-06-10 12:30:00,21.06,21.1,21.06,21.07,30800.0,13.2809,13.3061,13.2809,13.2872,30800.0
2005-06-10 12:40:00,21.07,21.08,21.06,21.08,19800.0,13.2872,13.2935,13.2809,13.2935,19800.0
2005-06-10 12:50:00,21.07,21.07,21.06,21.07,10400.0,13.2872,13.2872,13.2809,13.2872,10400.0
2005-06-10 13:00:00,21.06,21.08,21.06,21.08,44200.0,13.2809,13.2935,13.2809,13.2935,44200.0
2005-06-10 13:10:00,21.08,21.13,21.08,21.13,101200.0,13.2935,13.3251,13.2935,13.3251,101200.0
2005-06-10 13:20:00,21.13,21.14,21.12,21.13,124200.0,13.3251,13.3314,13.3188,13.3251,124200.0
2005-06-10 13:30:00,21.13,21.14,21.12,21.14,283000.0,13.3251,13.3314,13.3188,13.3314,283000.0
2005-06-10 13:40:00,21.14,21.18,21.13,21.17,47400.0,13.3314,13.3566,13.3251,13.3503,47400.0
2005-06-10 13:50:00,21.17,21.17,21.13,21.14,59400.0,13.3503,13.3503,13.3251,13.3314,59400.0
2005-06-10 14:00:00,21.13,21.15,21.11,21.12,69400.0,13.3251,13.3377,13.3125,13.3188,69400.0
2005-06-10 14:10:00,21.12,21.13,21.11,21.13,27600.0,13.3188,13.3251,13.3125,13.3251,27600.0
2005-06-10 14:20:00,21.13,21.15,21.12,21.12,33200.0,13.3251,13.3377,13.3188,13.3188,33200.0
2005-06-10 14:30:00,21.12,21.15,21.11,21.14,30800.0,13.3188,13.3377,13.3125,13.3314,30800.0
2005-06-10 14:40:00,21.14,21.15,21.11,21.11,40200.0,13.3314,13.3377,13.3125,13.3125,40200.0
2005-06-10 14:50:00,21.11,21.14,21.11,21.14,39600.0,13.3125,13.3314,13.3125,13.3314,39600.0
2005-06-10 15:00:00,21.14,21.16,21.13,21.13,84800.0,13.3314,13.344,13.3251,13.3251,84800.0
2005-06-10 15:10:00,21.13,21.16,21.13,21.13,78600.0,13.3251,13.344,13.3251,13.3251,78600.0
2005-06-10 15:20:00,21.13,21.15,21.12,21.14,119200.0,13.3251,13.3377,13.3188,13.3314,119200.0
2005-06-10 15:30:00,21.14,21.15,21.13,21.15,44800.0,13.3314,13.3377,13.3251,13.3377,44800.0
2005-06-10 15:40:00,21.16,21.16,21.14,21.15,89200.0,13.344,13.344,13.3314,13.3377,89200.0
2005-06-10 15:50:00,21.15,21.15,21.11,21.12,170600.0,13.3377,13.3377,13.3125,13.3188,170600.0
2005-06-13 09:30:00,21.48,21.48,21.18,21.23,427200.0,13.5458,13.5458,13.3566,13.3881,427200.0
2005-06-13 09:40:00,21.23,21.44,21.21,21.3,148400.0,13.3881,13.5206,13.3755,13.4323,148400.0
2005-06-13 09:50:00,21.31,21.33,21.25,21.25,139200.0,13.4386,13.4512,13.4007,13.4007,139200.0
2005-06-13 10:00:00,21.26,21.35,21.18,21.23,93600.0,13.407,13.4638,13.3566,13.3881,93600.0
2005-06-13 10:10:00,21.23,21.27,21.21,21.23,59200.0,13.3881,13.4134,13.3755,13.3881,59200.0
2005-06-13 10:20:00,21.23,21.24,21.14,21.17,44600.0,13.3881,13.3944,13.3314,13.3503,44600.0
2005-06-13 10:30:00,21.18,21.25,21.18,21.23,83000.0,13.3566,13.4007,13.3566,13.3881,83000.0
2005-06-13 10:40:00,21.23,21.26,21.22,21.25,94000.0,13.3881,13.407,13.3818,13.4007,94000.0
2005-06-13 10:50:00,21.27,21.29,21.25,21.28,101200.0,13.4134,13.426,13.4007,13.4197,101200.0
2005-06-13 11:00:00,21.28,21.34,21.24,21.32,143000.0,13.4197,13.4575,13.3944,13.4449,143000.0
2005-06-13 11:10:00,21.33,21.34,21.29,21.3,58600.0,13.4512,13.4575,13.426,13.4323,58600.0
2005-06-13 11:20:00,21.29,21.3,21.29,21.3,41400.0,13.426,13.4323,13.426,13.4323,41400.0
2005-06-13 11:30:00,21.3,21.3,21.27,21.29,64200.0,13.4323,13.4323,13.4134,13.426,64200.0
2005-06-13 11:40:00,21.28,21.3,21.27,21.3,61600.0,13.4197,13.4323,13.4134,13.4323,61600.0
2005-06-13 11:50:00,21.3,21.33,21.3,21.31,42800.0,13.4323,13.4512,13.4323,13.4386,42800.0
2005-06-13 12:00:00,21.32,21.33,21.31,21.31,30400.0,13.4449,13.4512,13.4386,13.4386,30400.0
2005-06-13 12:10:00,21.31,21.33,21.3,21.3,51600.0,13.4386,13.4512,13.4323,13.4323,51600.0
2005-06-13 12:20:00,21.3,21.32,21.3,21.32,51800.0,13.4323,13.4449,13.4323,13.4449,51800.0
2005-06-13 12:30:00,21.32,21.34,21.31,21.32,51800.0,13.4449,13.4575,13.4386,13.4449,51800.0
2005-06-13 12:40:00,21.32,21.35,21.3,21.33,46600.0,13.4449,13.4638,13.4323,13.4512,46600.0
2005-06-13 12:50:00,21.33,21.35,21.33,21.35,34000.0,13.4512,13.4638,13.4512,13.4638,34000.0
2005-06-13 13:00:00,21.35,21.35,21.34,21.35,48400.0,13.4638,13.4638,13.4575,13.4638,48400.0
2005-06-13 13:10:00,21.35,21.38,21.35,21.36,53200.0,13.4638,13.4827,13.4638,13.4701,53200.0
2005-06-13 13:20:00,21.36,21.39,21.33,21.35,72400.0,13.4701,13.489,13.4512,13.4638,72400.0
2005-06-13 13:30:00,21.35,21.36,21.33,21.34,30800.0,13.4638,13.4701,13.4512,13.4575,30800.0
2005-06-13 13:40:00,21.34,21.37,21.33,21.36,66000.0,13.4575,13.4764,13.4512,13.4701,66000.0
2005-06-13 13:50:00,21.36,21.36,21.33,21.34,68400.0,13.4701,13.4701,13.4512,13.4575,68400.0
2005-06-13 14:00:00,21.34,21.38,21.33,21.36,88400.0,13.4575,13.4827,13.4512,13.4701,88400.0
2005-06-13 14:10:00,21.36,21.37,21.33,21.33,64600.0,13.4701,13.4764,13.4512,13.4512,64600.0
2005-06-13 14:20:00,21.33,21.35,21.32,21.34,70800.0,13.4512,13.4638,13.4449,13.4575,70800.0
2005-06-13 14:30:00,21.35,21.38,21.31,21.35,109400.0,13.4638,13.4827,13.4386,13.4638,109400.0
2005-06-13 14:40:00,21.35,21.38,21.35,21.36,39800.0,13.4638,13.4827,13.4638,13.4701,39800.0
2005-06-13 14:50:00,21.38,21.41,21.38,21.39,82600.0,13.4827,13.5016,13.4827,13.489,82600.0
2005-06-13 15:00:00,21.39,21.4,21.33,21.36,102600.0,13.489,13.4953,13.4512,13.4701,102600.0
2005-06-13 15:10:00,21.36,21.36,21.29,21.32,92800.0,13.4701,13.4701,13.426,13.4449,92800.0
2005-06-13 15:20:00,21.31,21.35,21.31,21.34,78800.0,13.4386,13.4638,13.4386,13.4575,78800.0
2005-06-13 15:30:00,21.34,21.37,21.34,21.36,112800.0,13.4575,13.4764,13.4575,13.4701,112800.0
2005-06-13 15:40:00,21.36,21.37,21.34,21.37,107400.0,13.4701,13.4764,13.4575,13.4764,107400.0
2005-06-13 15:50:00,21.37,21.4,21.36,21.36,146800.0,13.4764,13.4953,13.4701,13.4701,146800.0
2005-06-14 09:30:00,21.49,21.49,21.48,21.49,161200.0,13.5521,13.5521,13.5458,13.5521,161200.0
2005-06-14 09:40:00,21.48,21.5,21.46,21.48,222600.0,13.5458,13.5584,13.5332,13.5458,222600.0
2005-06-14 09:50:00,21.49,21.57,21.48,21.55,152600.0,13.5521,13.6025,13.5458,13.5899,152600.0
2005-06-14 10:00:00,21.55,21.56,21.49,21.55,180400.0,13.5899,13.5962,13.5521,13.5899,180400.0
2005-06-14 10:10:00,21.55,21.57,21.55,21.56,131800.0,13.5899,13.6025,13.5899,13.5962,131800.0
2005-06-14 10:20:00,21.56,21.56,21.5,21.51,165800.0,13.5962,13.5962,13.5584,13.5647,165800.0
2005-06-14 10:30:00,21.5,21.54,21.5,21.52,113200.0,13.5584,13.5836,13.5584,13.571,113200.0
2005-06-14 10:40:00,21.51,21.54,21.5,21.54,83000.0,13.5647,13.5836,13.5584,13.5836,83000.0
2005-06-14 10:50:00,21.54,21.62,21.54,21.61,132200.0,13.5836,13.6341,13.5836,13.6278,132200.0
2005-06-14 11:00:00,21.61,21.65,21.61,21.65,170200.0,13.6278,13.653,13.6278,13.653,170200.0
2005-06-14 11:10:00,21.64,21.68,21.64,21.67,117400.0,13.6467,13.6719,13.6467,13.6656,117400.0
2005-06-14 11:20:00,21.67,21.67,21.67,21.67,70600.0,13.6656,13.6656,13.6656,13.6656,70600.0
2005-06-14 11:30:00,21.67,21.67,21.66,21.67,109600.0,13.6656,13.6656,13.6593,13.6656,109600.0
2005-06-14 11:40:00,21.67,21.68,21.67,21.67,105600.0,13.6656,13.6719,13.6656,13.6656,105600.0
2005-06-14 11:50:00,21.67,21.71,21.66,21.7,87800.0,13.6656,13.6908,13.6593,13.6845,87800.0
2005-06-14 12:00:00,21.71,21.75,21.7,21.75,132600.0,13.6908,13.7161,13.6845,13.7161,132600.0
2005-06-14 12:10:00,21.75,21.8,21.75,21.78,73600.0,13.7161,13.7476,13.7161,13.735,73600.0
2005-06-14 12:20:00,21.78,21.79,21.76,21.77,66800.0,13.735,13.7413,13.7224,13.7287,66800.0
2005-06-14 12:30:00,21.77,21.8,21.77,21.79,60800.0,13.7287,13.7476,13.7287,13.7413,60800.0
2005-06-14 12:40:00,21.79,21.83,21.79,21.82,105800.0,13.7413,13.7665,13.7413,13.7602,105800.0
2005-06-14 12:50:00,21.82,21.82,21.79,21.82,69800.0,13.7602,13.7602,13.7413,13.7602,69800.0
2005-06-14 13:00:00,21.82,21.84,21.82,21.84,64800.0,13.7602,13.7728,13.7602,13.7728,64800.0
2005-06-14 13:10:00,21.84,21.85,21.84,21.85,88400.0,13.7728,13.7791,13.7728,13.7791,88400.0
2005-06-14 13:20:00,21.85,21.88,21.85,21.88,125400.0,13.7791,13.798,13.7791,13.798,125400.0
2005-06-14 13:30:00,21.88,21.88,21.85,21.87,73200.0,13.798,13.798,13.7791,13.7917,73200.0
2005-06-14 13:40:00,21.86,21.93,21.86,21.93,123400.0,13.7854,13.8296,13.7854,13.8296,123400.0
2005-06-14 13:50:00,21.93,22.0,21.93,22.0,147400.0,13.8296,13.8737,13.8296,13.8737,147400.0
2005-06-14 14:00:00,22.0,22.04,22.0,22.03,147600.0,13.8737,13.8989,13.8737,13.8926,147600.0
2005-06-14 14:10:00,22.03,22.08,21.99,22.07,190200.0,13.8926,13.9242,13.8674,13.9179,190200.0
2005-06-14 14:20:00,22.07,22.07,21.99,22.0,166400.0,13.9179,13.9179,13.8674,13.8737,166400.0
2005-06-14 14:30:00,22.0,22.01,21.99,21.99,183800.0,13.8737,13.88,13.8674,13.8674,183800.0
2005-06-14 14:40:00,21.98,22.0,21.95,21.95,288400.0,13.8611,13.8737,13.8422,13.8422,288400.0
2005-06-14 14:50:00,21.95,21.95,21.92,21.93,153200.0,13.8422,13.8422,13.8233,13.8296,153200.0
2005-06-14 15:00:00,21.93,21.93,21.86,21.86,145000.0,13.8296,13.8296,13.7854,13.7854,145000.0
2005-06-14 15:10:00,21.86,21.87,21.86,21.86,136600.0,13.7854,13.7917,13.7854,13.7854,136600.0
2005-06-14 15:20:00,21.86,21.86,21.85,21.86,179600.0,13.7854,13.7854,13.7791,13.7854,179600.0
2005-06-14 15:30:00,21.86,21.86,21.85,21.85,176000.0,13.7854,13.7854,13.7791,13.7791,176000.0
2005-06-14 15:40:00,21.85,21.91,21.84,21.91,224800.0,13.7791,13.817,13.7728,13.817,224800.0
2005-06-14 15:50:00,21.91,21.92,21.89,21.89,117600.0,13.817,13.8233,13.8043,13.8043,117600.0
2005-06-15 09:30:00,21.98,22.01,21.92,22.0,411400.0,13.8611,13.88,13.8233,13.8737,411400.0
2005-06-15 09:40:00,22.0,22.01,21.94,21.98,132200.0,13.8737,13.88,13.8359,13.8611,132200.0
2005-06-15 09:50:00,21.98,21.99,21.88,21.91,98200.0,13.8611,13.8674,13.798,13.817,98200.0
2005-06-15 10:00:00,21.9,21.91,21.84,21.84,323800.0,13.8106,13.817,13.7728,13.7728,323800.0
2005-06-15 10:10:00,21.84,21.88,21.83,21.83,70000.0,13.7728,13.798,13.7665,13.7665,70000.0
2005-06-15 10:20:00,21.84,21.89,21.83,21.86,101200.0,13.7728,13.8043,13.7665,13.7854,101200.0
2005-06-15 10:30:00,21.87,21.87,21.81,21.81,96000.0,13.7917,13.7917,13.7539,13.7539,96000.0
2005-06-15 10:40:00,21.81,21.82,21.77,21.78,66200.0,13.7539,13.7602,13.7287,13.735,66200.0
2005-06-15 10:50:00,21.77,21.78,21.72,21.73,139200.0,13.7287,13.735,13.6971,13.7034,139200.0
2005-06-15 11:00:00,21.73,21.77,21.73,21.76,92800.0,13.7034,13.7287,13.7034,13.7224,92800.0
2005-06-15 11:10:00,21.76,21.77,21.75,21.76,27000.0,13.7224,13.7287,13.7161,13.7224,27000.0
2005-06-15 11:20:00,21.77,21.78,21.75,21.75,35600.0,13.7287,13.735,13.7161,13.7161,35600.0
2005-06-15 11:30:00,21.75,21.75,21.74,21.74,223400.0,13.7161,13.7161,13.7097,13.7097,223400.0
2005-06-15 11:40:00,21.74,21.75,21.7,21.7,31800.0,13.7097,13.7161,13.6845,13.6845,31800.0
2005-06-15 11:50:00,21.71,21.71,21.55,21.59,199600.0,13.6908,13.6908,13.5899,13.6152,199600.0
2005-06-15 12:00:00,21.59,21.64,21.59,21.63,66000.0,13.6152,13.6467,13.6152,13.6404,66000.0
2005-06-15 12:10:00,21.62,21.66,21.61,21.66,105000.0,13.6341,13.6593,13.6278,13.6593,105000.0
2005-06-15 12:20:00,21.66,21.66,21.64,21.65,28400.0,13.6593,13.6593,13.6467,13.653,28400.0
2005-06-15 12:30:00,21.66,21.68,21.66,21.67,44600.0,13.6593,13.6719,13.6593,13.6656,44600.0
2005-06-15 12:40:00,21.67,21.67,21.65,21.66,35600.0,13.6656,13.6656,13.653,13.6593,35600.0
2005-06-15 12:50:00,21.65,21.66,21.64,21.64,42600.0,13.653,13.6593,13.6467,13.6467,42600.0
2005-06-15 13:00:00,21.65,21.68,21.65,21.68,33600.0,13.653,13.6719,13.653,13.6719,33600.0
2005-06-15 13:10:00,21.68,21.7,21.68,21.68,39600.0,13.6719,13.6845,13.6719,13.6719,39600.0
2005-06-15 13:20:00,21.68,21.69,21.68,21.68,33400.0,13.6719,13.6782,13.6719,13.6719,33400.0
2005-06-15 13:30:00,21.68,21.68,21.65,21.66,56200.0,13.6719,13.6719,13.653,13.6593,56200.0
2005-06-15 13:40:00,21.66,21.67,21.63,21.66,34000.0,13.6593,13.6656,13.6404,13.6593,34000.0
2005-06-15 13:50:00,21.66,21.68,21.64,21.64,93000.0,13.6593,13.6719,13.6467,13.6467,93000.0
2005-06-15 14:00:00,21.64,21.68,21.64,21.68,126400.0,13.6467,13.6719,13.6467,13.6719,126400.0
2005-06-15 14:10:00,21.68,21.74,21.66,21.74,218400.0,13.6719,13.7097,13.6593,13.7097,218400.0
2005-06-15 14:20:00,21.74,21.77,21.7,21.75,150000.0,13.7097,13.7287,13.6845,13.7161,150000.0
2005-06-15 14:30:00,21.76,21.77,21.73,21.73,125200.0,13.7224,13.7287,13.7034,13.7034,125200.0
2005-06-15 14:40:00,21.74,21.77,21.73,21.74,50200.0,13.7097,13.7287,13.7034,13.7097,50200.0
2005-06-15 14:50:00,21.74,21.77,21.71,21.73,33600.0,13.7097,13.7287,13.6908,13.7034,33600.0
2005-06-15 15:00:00,21.74,21.74,21.7,21.71,42600.0,13.7097,13.7097,13.6845,13.6908,42600.0
2005-06-15 15:10:00,21.71,21.74,21.68,21.72,39600.0,13.6908,13.7097,13.6719,13.6971,39600.0
2005-06-15 15:20:00,21.73,21.79,21.72,21.78,99600.0,13.7034,13.7413,13.6971,13.735,99600.0
2005-06-15 15:30:00,21.78,21.8,21.78,21.8,187600.0,13.735,13.7476,13.735,13.7476,187600.0
2005-06-15 15:40:00,21.8,21.82,21.79,21.8,100800.0,13.7476,13.7602,13.7413,13.7476,100800.0
2005-06-15 15:50:00,21.8,21.83,21.79,21.82,129800.0,13.7476,13.7665,13.7413,13.7602,129800.0
2005-06-16 09:30:00,21.82,21.94,21.81,21.88,141600.0,13.7602,13.8359,13.7539,13.798,141600.0
2005-06-16 09:40:00,21.88,21.93,21.86,21.91,96400.0,13.798,13.8296,13.7854,13.817,96400.0
2005-06-16 09:50:00,21.92,21.92,21.86,21.88,75800.0,13.8233,13.8233,13.7854,13.798,75800.0
2005-06-16 10:00:00,21.88,21.96,21.88,21.95,102000.0,13.798,13.8485,13.798,13.8422,102000.0
2005-06-16 10:10:00,21.95,21.96,21.88,21.89,150800.0,13.8422,13.8485,13.798,13.8043,150800.0
2005-06-16 10:20:00,21.89,21.89,21.84,21.85,81800.0,13.8043,13.8043,13.7728,13.7791,81800.0
2005-06-16 10:30:00,21.85,21.86,21.82,21.86,64400.0,13.7791,13.7854,13.7602,13.7854,64400.0
2005-06-16 10:40:00,21.86,21.92,21.86,21.89,42000.0,13.7854,13.8233,13.7854,13.8043,42000.0
2005-06-16 10:50:00,21.9,21.91,21.84,21.84,35600.0,13.8106,13.817,13.7728,13.7728,35600.0
2005-06-16 11:00:00,21.85,21.85,21.81,21.81,53200.0,13.7791,13.7791,13.7539,13.7539,53200.0
2005-06-16 11:10:00,21.81,21.81,21.75,21.76,47200.0,13.7539,13.7539,13.7161,13.7224,47200.0
2005-06-16 11:20:00,21.76,21.79,21.75,21.75,64200.0,13.7224,13.7413,13.7161,13.7161,64200.0
2005-06-16 11:30:00,21.75,21.8,21.75,21.8,37800.0,13.7161,13.7476,13.7161,13.7476,37800.0
2005-06-16 11:40:00,21.8,21.8,21.78,21.79,30400.0,13.7476,13.7476,13.735,13.7413,30400.0
2005-06-16 11:50:00,21.79,21.79,21.75,21.76,50600.0,13.7413,13.7413,13.7161,13.7224,50600.0
2005-06-16 12:00:00,21.76,21.77,21.72,21.73,54000.0,13.7224,13.7287,13.6971,13.7034,54000.0
2005-06-16 12:10:00,21.73,21.75,21.67,21.72,64600.0,13.7034,13.7161,13.6656,13.6971,64600.0
2005-06-16 12:20:00,21.72,21.72,21.7,21.71,17600.0,13.6971,13.6971,13.6845,13.6908,17600.0
2005-06-16 12:30:00,21.71,21.77,21.71,21.77,25000.0,13.6908,13.7287,13.6908,13.7287,25000.0
2005-06-16 12:40:00,21.75,21.75,21.73,21.73,36200.0,13.7161,13.7161,13.7034,13.7034,36200.0
2005-06-16 12:50:00,21.74,21.74,21.72,21.73,24000.0,13.7097,13.7097,13.6971,13.7034,24000.0
2005-06-16 13:00:00,21.73,21.73,21.71,21.72,30400.0,13.7034,13.7034,13.6908,13.6971,30400.0
2005-06-16 13:10:00,21.73,21.74,21.72,21.73,16000.0,13.7034,13.7097,13.6971,13.7034,16000.0
2005-06-16 13:20:00,21.73,21.74,21.7,21.73,47000.0,13.7034,13.7097,13.6845,13.7034,47000.0
2005-06-16 13:30:00,21.75,21.79,21.75,21.75,31800.0,13.7161,13.7413,13.7161,13.7161,31800.0
2005-06-16 13:40:00,21.75,21.75,21.73,21.73,23400.0,13.7161,13.7161,13.7034,13.7034,23400.0
2005-06-16 13:50:00,21.73,21.73,21.7,21.72,27600.0,13.7034,13.7034,13.6845,13.6971,27600.0
2005-06-16 14:00:00,21.72,21.72,21.68,21.68,25400.0,13.6971,13.6971,13.6719,13.6719,25400.0
2005-06-16 14:10:00,21.68,21.71,21.67,21.68,43200.0,13.6719,13.6908,13.6656,13.6719,43200.0
2005-06-16 14:20:00,21.68,21.69,21.66,21.67,32800.0,13.6719,13.6782,13.6593,13.6656,32800.0
2005-06-16 14:30:00,21.67,21.7,21.66,21.69,45200.0,13.6656,13.6845,13.6593,13.6782,45200.0
2005-06-16 14:40:00,21.68,21.7,21.67,21.68,62600.0,13.6719,13.6845,13.6656,13.6719,62600.0
2005-06-16 14:50:00,21.68,21.73,21.68,21.73,47800.0,13.6719,13.7034,13.6719,13.7034,47800.0
2005-06-16 15:00:00,21.72,21.74,21.68,21.71,20600.0,13.6971,13.7097,13.6719,13.6908,20600.0
2005-06-16 15:10:00,21.71,21.75,21.7,21.74,38600.0,13.6908,13.7161,13.6845,13.7097,38600.0
2005-06-16 15:20:00,21.74,21.78,21.73,21.75,60000.0,13.7097,13.735,13.7034,13.7161,60000.0
2005-06-16 15:30:00,21.75,21.79,21.75,21.77,86000.0,13.7161,13.7413,13.7161,13.7287,86000.0
2005-06-16 15:40:00,21.77,21.78,21.75,21.77,123200.0,13.7287,13.735,13.7161,13.7287,123200.0
2005-06-16 15:50:00,21.77,21.77,21.72,21.74,78800.0,13.7287,13.7287,13.6971,13.7097,78800.0
2005-06-17 09:30:00,21.94,21.95,21.66,21.83,1248400.0,13.8359,13.8422,13.6593,13.7665,1248400.0
2005-06-17 09:40:00,21.85,21.93,21.8,21.91,104600.0,13.7791,13.8296,13.7476,13.817,104600.0
2005-06-17 09:50:00,21.91,21.93,21.85,21.87,82200.0,13.817,13.8296,13.7791,13.7917,82200.0
2005-06-17 10:00:00,21.87,21.89,21.8,21.86,66600.0,13.7917,13.8043,13.7476,13.7854,66600.0
2005-06-17 10:10:00,21.88,21.89,21.81,21.84,67400.0,13.798,13.8043,13.7539,13.7728,67400.0
2005-06-17 10:20:00,21.85,21.95,21.85,21.9,42200.0,13.7791,13.8422,13.7791,13.8106,42200.0
2005-06-17 10:30:00,21.9,21.92,21.86,21.86,83400.0,13.8106,13.8233,13.7854,13.7854,83400.0
2005-06-17 10:40:00,21.84,21.88,21.84,21.86,50200.0,13.7728,13.798,13.7728,13.7854,50200.0
2005-06-17 10:50:00,21.86,21.89,21.82,21.84,48000.0,13.7854,13.8043,13.7602,13.7728,48000.0
2005-06-17 11:00:00,21.85,21.86,21.81,21.85,24600.0,13.7791,13.7854,13.7539,13.7791,24600.0
2005-06-17 11:10:00,21.85,21.85,21.79,21.8,40000.0,13.7791,13.7791,13.7413,13.7476,40000.0
2005-06-17 11:20:00,21.8,21.84,21.79,21.84,30200.0,13.7476,13.7728,13.7413,13.7728,30200.0
2005-06-17 11:30:00,21.84,21.9,21.84,21.85,69200.0,13.7728,13.8106,13.7728,13.7791,69200.0
2005-06-17 11:40:00,21.85,21.87,21.85,21.85,32000.0,13.7791,13.7917,13.7791,13.7791,32000.0
2005-06-17 11:50:00,21.85,21.89,21.85,21.89,15800.0,13.7791,13.8043,13.7791,13.8043,15800.0
2005-06-17 12:00:00,21.89,21.9,21.88,21.88,7600.0,13.8043,13.8106,13.798,13.798,7600.0
2005-06-17 12:10:00,21.88,21.88,21.86,21.88,9400.0,13.798,13.798,13.7854,13.798,9400.0
2005-06-17 12:20:00,21.88,21.88,21.83,21.84,56800.0,13.798,13.798,13.7665,13.7728,56800.0
2005-06-17 12:30:00,21.85,21.86,21.82,21.83,57800.0,13.7791,13.7854,13.7602,13.7665,57800.0
2005-06-17 12:40:00,21.83,21.84,21.83,21.83,12600.0,13.7665,13.7728,13.7665,13.7665,12600.0
2005-06-17 12:50:00,21.82,21.83,21.81,21.82,21400.0,13.7602,13.7665,13.7539,13.7602,21400.0
2005-06-17 13:00:00,21.82,21.83,21.81,21.82,20200.0,13.7602,13.7665,13.7539,13.7602,20200.0
2005-06-17 13:10:00,21.82,21.88,21.82,21.86,37400.0,13.7602,13.798,13.7602,13.7854,37400.0
2005-06-17 13:20:00,21.86,21.87,21.85,21.85,12600.0,13.7854,13.7917,13.7791,13.7791,12600.0
2005-06-17 13:30:00,21.86,21.86,21.84,21.86,33600.0,13.7854,13.7854,13.7728,13.7854,33600.0
2005-06-17 13:40:00,21.86,21.87,21.85,21.85,12600.0,13.7854,13.7917,13.7791,13.7791,12600.0
2005-06-17 13:50:00,21.85,21.86,21.84,21.86,20200.0,13.7791,13.7854,13.7728,13.7854,20200.0
2005-06-17 14:00:00,21.86,21.9,21.84,21.88,31600.0,13.7854,13.8106,13.7728,13.798,31600.0
2005-06-17 14:10:00,21.87,21.88,21.84,21.84,22400.0,13.7917,13.798,13.7728,13.7728,22400.0
2005-06-17 14:20:00,21.84,21.86,21.83,21.83,45600.0,13.7728,13.7854,13.7665,13.7665,45600.0
2005-06-17 14:30:00,21.84,21.85,21.82,21.84,43800.0,13.7728,13.7791,13.7602,13.7728,43800.0
2005-06-17 14:40:00,21.84,21.86,21.83,21.86,20600.0,13.7728,13.7854,13.7665,13.7854,20600.0
2005-06-17 14:50:00,21.86,21.86,21.84,21.86,33800.0,13.7854,13.7854,13.7728,13.7854,33800.0
2005-06-17 15:00:00,21.86,21.89,21.86,21.87,30800.0,13.7854,13.8043,13.7854,13.7917,30800.0
2005-06-17 15:10:00,21.86,21.87,21.84,21.87,32200.0,13.7854,13.7917,13.7728,13.7917,32200.0
2005-06-17 15:20:00,21.87,21.88,21.85,21.88,57000.0,13.7917,13.798,13.7791,13.798,57000.0
2005-06-17 15:30:00,21.89,21.9,21.86,21.87,73600.0,13.8043,13.8106,13.7854,13.7917,73600.0
2005-06-17 15:40:00,21.86,21.91,21.86,21.9,37600.0,13.7854,13.817,13.7854,13.8106,37600.0
2005-06-17 15:50:00,21.9,21.9,21.86,21.86,50200.0,13.8106,13.8106,13.7854,13.7854,50200.0
2005-06-20 09:30:00,21.76,21.81,21.7,21.7,132600.0,13.7224,13.7539,13.6845,13.6845,132600.0
2005-06-20 09:40:00,21.72,21.79,21.65,21.78,58600.0,13.6971,13.7413,13.653,13.735,58600.0
2005-06-20 09:50:00,21.78,21.79,21.73,21.75,39200.0,13.735,13.7413,13.7034,13.7161,39200.0
2005-06-20 10:00:00,21.76,21.76,21.69,21.75,23400.0,13.7224,13.7224,13.6782,13.7161,23400.0
2005-06-20 10:10:00,21.75,21.75,21.72,21.73,27200.0,13.7161,13.7161,13.6971,13.7034,27200.0
2005-06-20 10:20:00,21.73,21.75,21.72,21.73,21200.0,13.7034,13.7161,13.6971,13.7034,21200.0
2005-06-20 10:30:00,21.73,21.8,21.73,21.8,53200.0,13.7034,13.7476,13.7034,13.7476,53200.0
2005-06-20 10:40:00,21.8,21.8,21.77,21.77,48200.0,13.7476,13.7476,13.7287,13.7287,48200.0
2005-06-20 10:50:00,21.77,21.78,21.74,21.78,108600.0,13.7287,13.735,13.7097,13.735,108600.0
2005-06-20 11:00:00,21.78,21.78,21.75,21.75,108200.0,13.735,13.735,13.7161,13.7161,108200.0
2005-06-20 11:10:00,21.75,21.76,21.74,21.74,68400.0,13.7161,13.7224,13.7097,13.7097,68400.0
2005-06-20 11:20:00,21.74,21.75,21.72,21.73,53200.0,13.7097,13.7161,13.6971,13.7034,53200.0
2005-06-20 11:30:00,21.73,21.75,21.73,21.74,39400.0,13.7034,13.7161,13.7034,13.7097,39400.0
2005-06-20 11:40:00,21.74,21.74,21.72,21.72,53200.0,13.7097,13.7097,13.6971,13.6971,53200.0
2005-06-20 11:50:00,21.72,21.74,21.71,21.72,51200.0,13.6971,13.7097,13.6908,13.6971,51200.0
2005-06-20 12:00:00,21.73,21.74,21.68,21.7,91200.0,13.7034,13.7097,13.6719,13.6845,91200.0
2005-06-20 12:10:00,21.7,21.7,21.66,21.7,74000.0,13.6845,13.6845,13.6593,13.6845,74000.0
2005-06-20 12:20:00,21.69,21.7,21.66,21.66,50400.0,13.6782,13.6845,13.6593,13.6593,50400.0
2005-06-20 12:30:00,21.66,21.67,21.65,21.65,55800.0,13.6593,13.6656,13.653,13.653,55800.0
2005-06-20 12:40:00,21.66,21.66,21.63,21.64,45800.0,13.6593,13.6593,13.6404,13.6467,45800.0
2005-06-20 12:50:00,21.64,21.65,21.63,21.65,39000.0,13.6467,13.653,13.6404,13.653,39000.0
2005-06-20 13:00:00,21.65,21.65,21.63,21.63,21600.0,13.653,13.653,13.6404,13.6404,21600.0
2005-06-20 13:10:00,21.63,21.65,21.63,21.65,29600.0,13.6404,13.653,13.6404,13.653,29600.0
2005-06-20 13:20:00,21.65,21.65,21.64,21.64,30600.0,13.653,13.653,13.6467,13.6467,30600.0
2005-06-20 13:30:00,21.64,21.67,21.63,21.67,63600.0,13.6467,13.6656,13.6404,13.6656,63600.0
2005-06-20 13:40:00,21.66,21.72,21.66,21.71,32200.0,13.6593,13.6971,13.6593,13.6908,32200.0
2005-06-20 13:50:00,21.71,21.72,21.68,21.68,119000.0,13.6908,13.6971,13.6719,13.6719,119000.0
2005-06-20 14:00:00,21.68,21.68,21.64,21.64,53000.0,13.6719,13.6719,13.6467,13.6467,53000.0
2005-06-20 14:10:00,21.64,21.65,21.63,21.64,57400.0,13.6467,13.653,13.6404,13.6467,57400.0
2005-06-20 14:20:00,21.64,21.67,21.64,21.65,41400.0,13.6467,13.6656,13.6467,13.653,41400.0
2005-06-20 14:30:00,21.66,21.7,21.65,21.68,50800.0,13.6593,13.6845,13.653,13.6719,50800.0
2005-06-20 14:40:00,21.68,21.73,21.68,21.73,39200.0,13.6719,13.7034,13.6719,13.7034,39200.0
2005-06-20 14:50:00,21.73,21.73,21.7,21.71,34200.0,13.7034,13.7034,13.6845,13.6908,34200.0
2005-06-20 15:00:00,21.7,21.73,21.68,21.71,139000.0,13.6845,13.7034,13.6719,13.6908,139000.0
2005-06-20 15:10:00,21.71,21.73,21.7,21.72,134000.0,13.6908,13.7034,13.6845,13.6971,134000.0
2005-06-20 15:20:00,21.71,21.72,21.7,21.7,106600.0,13.6908,13.6971,13.6845,13.6845,106600.0
2005-06-20 15:30:00,21.7,21.75,21.7,21.73,65600.0,13.6845,13.7161,13.6845,13.7034,65600.0
2005-06-20 15:40:00,21.73,21.73,21.7,21.7,131400.0,13.7034,13.7034,13.6845,13.6845,131400.0
2005-06-20 15:50:00,21.7,21.72,21.67,21.67,154400.0,13.6845,13.6971,13.6656,13.6656,154400.0
2005-06-21 09:30:00,21.67,21.67,21.59,21.59,138800.0,13.6656,13.6656,13.6152,13.6152,138800.0
2005-06-21 09:40:00,21.59,21.7,21.55,21.56,153200.0,13.6152,13.6845,13.5899,13.5962,153200.0
2005-06-21 09:50:00,21.56,21.64,21.53,21.58,93200.0,13.5962,13.6467,13.5773,13.6088,93200.0
2005-06-21 10:00:00,21.57,21.57,21.53,21.54,86800.0,13.6025,13.6025,13.5773,13.5836,86800.0
2005-06-21 10:10:00,21.53,21.6,21.53,21.56,95800.0,13.5773,13.6215,13.5773,13.5962,95800.0
2005-06-21 10:20:00,21.56,21.61,21.55,21.59,96200.0,13.5962,13.6278,13.5899,13.6152,96200.0
2005-06-21 10:30:00,21.59,21.61,21.58,21.61,71200.0,13.6152,13.6278,13.6088,13.6278,71200.0
2005-06-21 10:40:00,21.61,21.7,21.61,21.67,92200.0,13.6278,13.6845,13.6278,13.6656,92200.0
2005-06-21 10:50:00,21.67,21.67,21.65,21.67,61000.0,13.6656,13.6656,13.653,13.6656,61000.0
2005-06-21 11:00:00,21.67,21.73,21.67,21.7,54400.0,13.6656,13.7034,13.6656,13.6845,54400.0
2005-06-21 11:10:00,21.7,21.73,21.7,21.7,61800.0,13.6845,13.7034,13.6845,13.6845,61800.0
2005-06-21 11:20:00,21.71,21.71,21.65,21.65,96200.0,13.6908,13.6908,13.653,13.653,96200.0
2005-06-21 11:30:00,21.65,21.7,21.65,21.7,60000.0,13.653,13.6845,13.653,13.6845,60000.0
2005-06-21 11:40:00,21.7,21.71,21.68,21.7,63400.0,13.6845,13.6908,13.6719,13.6845,63400.0
2005-06-21 11:50:00,21.7,21.71,21.7,21.71,61800.0,13.6845,13.6908,13.6845,13.6908,61800.0
2005-06-21 12:00:00,21.71,21.71,21.7,21.71,61800.0,13.6908,13.6908,13.6845,13.6908,61800.0
2005-06-21 12:10:00,21.7,21.72,21.7,21.72,52200.0,13.6845,13.6971,13.6845,13.6971,52200.0
2005-06-21 12:20:00,21.72,21.73,21.7,21.71,53800.0,13.6971,13.7034,13.6845,13.6908,53800.0
2005-06-21 12:30:00,21.72,21.76,21.7,21.75,244000.0,13.6971,13.7224,13.6845,13.7161,244000.0
2005-06-21 12:40:00,21.75,21.8,21.75,21.8,129400.0,13.7161,13.7476,13.7161,13.7476,129400.0
2005-06-21 12:50:00,21.81,21.81,21.78,21.79,99000.0,13.7539,13.7539,13.735,13.7413,99000.0
2005-06-21 13:00:00,21.79,21.79,21.77,21.79,33400.0,13.7413,13.7413,13.7287,13.7413,33400.0
2005-06-21 13:10:00,21.79,21.79,21.76,21.78,57200.0,13.7413,13.7413,13.7224,13.735,57200.0
2005-06-21 13:20:00,21.77,21.78,21.75,21.78,67000.0,13.7287,13.735,13.7161,13.735,67000.0
2005-06-21 13:30:00,21.78,21.79,21.77,21.78,42000.0,13.735,13.7413,13.7287,13.735,42000.0
2005-06-21 13:40:00,21.78,21.8,21.78,21.8,70800.0,13.735,13.7476,13.735,13.7476,70800.0
2005-06-21 13:50:00,21.8,21.8,21.78,21.78,113000.0,13.7476,13.7476,13.735,13.735,113000.0
2005-06-21 14:00:00,21.78,21.78,21.77,21.77,237800.0,13.735,13.735,13.7287,13.7287,237800.0
2005-06-21 14:10:00,21.78,21.81,21.75,21.77,63600.0,13.735,13.7539,13.7161,13.7287,63600.0
2005-06-21 14:20:00,21.77,21.77,21.75,21.77,42200.0,13.7287,13.7287,13.7161,13.7287,42200.0
2005-06-21 14:30:00,21.77,21.78,21.76,21.77,42200.0,13.7287,13.735,13.7224,13.7287,42200.0
2005-06-21 14:40:00,21.78,21.82,21.78,21.8,97800.0,13.735,13.7602,13.735,13.7476,97800.0
2005-06-21 14:50:00,21.79,21.8,21.78,21.8,40000.0,13.7413,13.7476,13.735,13.7476,40000.0
2005-06-21 15:00:00,21.8,21.8,21.77,21.78,105000.0,13.7476,13.7476,13.7287,13.735,105000.0
2005-06-21 15:10:00,21.78,21.79,21.77,21.77,52400.0,13.735,13.7413,13.7287,13.7287,52400.0
2005-06-21 15:20:00,21.77,21.8,21.77,21.8,115400.0,13.7287,13.7476,13.7287,13.7476,115400.0
2005-06-21 15:30:00,21.8,21.83,21.79,21.82,172000.0,13.7476,13.7665,13.7413,13.7602,172000.0
2005-06-21 15:40:00,21.82,21.83,21.81,21.82,136000.0,13.7602,13.7665,13.7539,13.7602,136000.0
2005-06-21 15:50:00,21.83,21.83,21.81,21.83,207800.0,13.7665,13.7665,13.7539,13.7665,207800.0
2005-06-22 09:30:00,21.81,21.84,21.75,21.75,213200.0,13.7539,13.7728,13.7161,13.7161,213200.0
2005-06-22 09:40:00,21.74,21.8,21.74,21.74,94400.0,13.7097,13.7476,13.7097,13.7097,94400.0
2005-06-22 09:50:00,21.74,21.74,21.71,21.73,92400.0,13.7097,13.7097,13.6908,13.7034,92400.0
2005-06-22 10:00:00,21.73,21.74,21.68,21.68,136400.0,13.7034,13.7097,13.6719,13.6719,136400.0
2005-06-22 10:10:00,21.68,21.68,21.61,21.63,96400.0,13.6719,13.6719,13.6278,13.6404,96400.0
2005-06-22 10:20:00,21.63,21.7,21.63,21.68,96400.0,13.6404,13.6845,13.6404,13.6719,96400.0
2005-06-22 10:30:00,21.68,21.73,21.65,21.71,52800.0,13.6719,13.7034,13.653,13.6908,52800.0
2005-06-22 10:40:00,21.71,21.71,21.65,21.65,70800.0,13.6908,13.6908,13.653,13.653,70800.0
2005-06-22 10:50:00,21.65,21.66,21.59,21.61,128800.0,13.653,13.6593,13.6152,13.6278,128800.0
2005-06-22 11:00:00,21.6,21.61,21.59,21.6,102400.0,13.6215,13.6278,13.6152,13.6215,102400.0
2005-06-22 11:10:00,21.61,21.64,21.61,21.63,46400.0,13.6278,13.6467,13.6278,13.6404,46400.0
2005-06-22 11:20:00,21.63,21.67,21.62,21.66,71000.0,13.6404,13.6656,13.6341,13.6593,71000.0
2005-06-22 11:30:00,21.66,21.73,21.65,21.73,44800.0,13.6593,13.7034,13.653,13.7034,44800.0
2005-06-22 11:40:00,21.73,21.75,21.73,21.75,49000.0,13.7034,13.7161,13.7034,13.7161,49000.0
2005-06-22 11:50:00,21.75,21.75,21.73,21.73,41000.0,13.7161,13.7161,13.7034,13.7034,41000.0
2005-06-22 12:00:00,21.73,21.73,21.7,21.71,48200.0,13.7034,13.7034,13.6845,13.6908,48200.0
2005-06-22 12:10:00,21.71,21.74,21.71,21.73,39600.0,13.6908,13.7097,13.6908,13.7034,39600.0
2005-06-22 12:20:00,21.73,21.73,21.72,21.72,17000.0,13.7034,13.7034,13.6971,13.6971,17000.0
2005-06-22 12:30:00,21.72,21.72,21.68,21.68,78600.0,13.6971,13.6971,13.6719,13.6719,78600.0
2005-06-22 12:40:00,21.68,21.7,21.67,21.7,47800.0,13.6719,13.6845,13.6656,13.6845,47800.0
2005-06-22 12:50:00,21.69,21.69,21.67,21.68,58400.0,13.6782,13.6782,13.6656,13.6719,58400.0
2005-06-22 13:00:00,21.68,21.7,21.65,21.67,56600.0,13.6719,13.6845,13.653,13.6656,56600.0
2005-06-22 13:10:00,21.66,21.68,21.66,21.68,36400.0,13.6593,13.6719,13.6593,13.6719,36400.0
2005-06-22 13:20:00,21.68,21.7,21.67,21.68,26800.0,13.6719,13.6845,13.6656,13.6719,26800.0
2005-06-22 13:30:00,21.68,21.68,21.66,21.66,38000.0,13.6719,13.6719,13.6593,13.6593,38000.0
2005-06-22 13:40:00,21.66,21.66,21.64,21.65,46000.0,13.6593,13.6593,13.6467,13.653,46000.0
2005-06-22 13:50:00,21.65,21.66,21.65,21.66,28000.0,13.653,13.6593,13.653,13.6593,28000.0
2005-06-22 14:00:00,21.66,21.66,21.61,21.64,77600.0,13.6593,13.6593,13.6278,13.6467,77600.0
2005-06-22 14:10:00,21.64,21.68,21.64,21.67,36800.0,13.6467,13.6719,13.6467,13.6656,36800.0
2005-06-22 14:20:00,21.67,21.67,21.63,21.65,94800.0,13.6656,13.6656,13.6404,13.653,94800.0
2005-06-22 14:30:00,21.64,21.65,21.64,21.65,93200.0,13.6467,13.653,13.6467,13.653,93200.0
2005-06-22 14:40:00,21.65,21.65,21.64,21.64,49800.0,13.653,13.653,13.6467,13.6467,49800.0
2005-06-22 14:50:00,21.64,21.68,21.63,21.68,56600.0,13.6467,13.6719,13.6404,13.6719,56600.0
2005-06-22 15:00:00,21.68,21.73,21.67,21.7,148600.0,13.6719,13.7034,13.6656,13.6845,148600.0
2005-06-22 15:10:00,21.7,21.74,21.7,21.74,44400.0,13.6845,13.7097,13.6845,13.7097,44400.0
2005-06-22 15:20:00,21.73,21.74,21.71,21.71,66600.0,13.7034,13.7097,13.6908,13.6908,66600.0
2005-06-22 15:30:00,21.71,21.73,21.68,21.72,134200.0,13.6908,13.7034,13.6719,13.6971,134200.0
2005-06-22 15:40:00,21.72,21.75,21.7,21.75,57000.0,13.6971,13.7161,13.6845,13.7161,57000.0
2005-06-22 15:50:00,21.74,21.77,21.74,21.75,99800.0,13.7097,13.7287,13.7097,13.7161,99800.0
2005-06-23 09:30:00,21.77,21.82,21.68,21.68,48400.0,13.7287,13.7602,13.6719,13.6719,48400.0
2005-06-23 09:40:00,21.68,21.74,21.68,21.7,48200.0,13.6719,13.7097,13.6719,13.6845,48200.0
2005-06-23 09:50:00,21.72,21.75,21.68,21.75,41400.0,13.6971,13.7161,13.6719,13.7161,41400.0
2005-06-23 10:00:00,21.75,21.81,21.72,21.75,155400.0,13.7161,13.7539,13.6971,13.7161,155400.0
2005-06-23 10:10:00,21.74,21.75,21.67,21.68,55800.0,13.7097,13.7161,13.6656,13.6719,55800.0
2005-06-23 10:20:00,21.68,21.76,21.68,21.75,21600.0,13.6719,13.7224,13.6719,13.7161,21600.0
2005-06-23 10:30:00,21.74,21.76,21.67,21.73,52200.0,13.7097,13.7224,13.6656,13.7034,52200.0
2005-06-23 10:40:00,21.72,21.75,21.7,21.7,24800.0,13.6971,13.7161,13.6845,13.6845,24800.0
2005-06-23 10:50:00,21.71,21.77,21.66,21.77,25200.0,13.6908,13.7287,13.6593,13.7287,25200.0
2005-06-23 11:00:00,21.77,21.79,21.75,21.79,37800.0,13.7287,13.7413,13.7161,13.7413,37800.0
2005-06-23 11:10:00,21.79,21.79,21.74,21.79,37600.0,13.7413,13.7413,13.7097,13.7413,37600.0
2005-06-23 11:20:00,21.79,21.83,21.75,21.8,110000.0,13.7413,13.7665,13.7161,13.7476,110000.0
2005-06-23 11:30:00,21.8,21.8,21.75,21.78,36600.0,13.7476,13.7476,13.7161,13.735,36600.0
2005-06-23 11:40:00,21.78,21.8,21.75,21.8,35000.0,13.735,13.7476,13.7161,13.7476,35000.0
2005-06-23 11:50:00,21.8,21.81,21.73,21.73,27200.0,13.7476,13.7539,13.7034,13.7034,27200.0
2005-06-23 12:00:00,21.74,21.74,21.69,21.69,34600.0,13.7097,13.7097,13.6782,13.6782,34600.0
2005-06-23 12:10:00,21.69,21.72,21.69,21.7,18200.0,13.6782,13.6971,13.6782,13.6845,18200.0
2005-06-23 12:20:00,21.69,21.72,21.69,21.7,16200.0,13.6782,13.6971,13.6782,13.6845,16200.0
2005-06-23 12:30:00,21.69,21.72,21.68,21.7,20600.0,13.6782,13.6971,13.6719,13.6845,20600.0
2005-06-23 12:40:00,21.68,21.7,21.67,21.67,31000.0,13.6719,13.6845,13.6656,13.6656,31000.0
2005-06-23 12:50:00,21.65,21.67,21.64,21.65,264000.0,13.653,13.6656,13.6467,13.653,264000.0
2005-06-23 13:00:00,21.64,21.65,21.62,21.63,33400.0,13.6467,13.653,13.6341,13.6404,33400.0
2005-06-23 13:10:00,21.63,21.64,21.61,21.62,46000.0,13.6404,13.6467,13.6278,13.6341,46000.0
2005-06-23 13:20:00,21.62,21.64,21.61,21.64,26000.0,13.6341,13.6467,13.6278,13.6467,26000.0
2005-06-23 13:30:00,21.64,21.66,21.59,21.59,75400.0,13.6467,13.6593,13.6152,13.6152,75400.0
2005-06-23 13:40:00,21.59,21.6,21.54,21.54,56800.0,13.6152,13.6215,13.5836,13.5836,56800.0
2005-06-23 13:50:00,21.55,21.56,21.52,21.56,51000.0,13.5899,13.5962,13.571,13.5962,51000.0
2005-06-23 14:00:00,21.56,21.58,21.53,21.57,27000.0,13.5962,13.6088,13.5773,13.6025,27000.0
2005-06-23 14:10:00,21.57,21.57,21.52,21.56,49000.0,13.6025,13.6025,13.571,13.5962,49000.0
2005-06-23 14:20:00,21.56,21.57,21.51,21.52,56200.0,13.5962,13.6025,13.5647,13.571,56200.0
2005-06-23 14:30:00,21.52,21.53,21.51,21.52,50200.0,13.571,13.5773,13.5647,13.571,50200.0
2005-06-23 14:40:00,21.52,21.52,21.43,21.45,217800.0,13.571,13.571,13.5143,13.5269,217800.0
2005-06-23 14:50:00,21.45,21.48,21.43,21.44,102200.0,13.5269,13.5458,13.5143,13.5206,102200.0
2005-06-23 15:00:00,21.44,21.45,21.4,21.41,130600.0,13.5206,13.5269,13.4953,13.5016,130600.0
2005-06-23 15:10:00,21.41,21.46,21.4,21.43,107800.0,13.5016,13.5332,13.4953,13.5143,107800.0
2005-06-23 15:20:00,21.43,21.46,21.4,21.44,74400.0,13.5143,13.5332,13.4953,13.5206,74400.0
2005-06-23 15:30:00,21.43,21.44,21.4,21.43,141800.0,13.5143,13.5206,13.4953,13.5143,141800.0
2005-06-23 15:40:00,21.43,21.44,21.4,21.41,112600.0,13.5143,13.5206,13.4953,13.5016,112600.0
2005-06-23 15:50:00,21.41,21.42,21.36,21.39,157200.0,13.5016,13.5079,13.4701,13.489,157200.0
2005-06-24 09:30:00,21.36,21.36,21.21,21.3,137600.0,13.4701,13.4701,13.3755,13.4323,137600.0
2005-06-24 09:40:00,21.29,21.49,21.25,21.47,126400.0,13.426,13.5521,13.4007,13.5395,126400.0
2005-06-24 09:50:00,21.49,21.53,21.31,21.36,137400.0,13.5521,13.5773,13.4386,13.4701,137400.0
2005-06-24 10:00:00,21.36,21.43,21.36,21.42,110200.0,13.4701,13.5143,13.4701,13.5079,110200.0
2005-06-24 10:10:00,21.42,21.43,21.36,21.39,91200.0,13.5079,13.5143,13.4701,13.489,91200.0
2005-06-24 10:20:00,21.39,21.41,21.36,21.39,93600.0,13.489,13.5016,13.4701,13.489,93600.0
2005-06-24 10:30:00,21.4,21.46,21.39,21.46,100600.0,13.4953,13.5332,13.489,13.5332,100600.0
2005-06-24 10:40:00,21.46,21.5,21.46,21.5,72000.0,13.5332,13.5584,13.5332,13.5584,72000.0
2005-06-24 10:50:00,21.5,21.5,21.47,21.5,87000.0,13.5584,13.5584,13.5395,13.5584,87000.0
2005-06-24 11:00:00,21.51,21.57,21.5,21.56,243000.0,13.5647,13.6025,13.5584,13.5962,243000.0
2005-06-24 11:10:00,21.56,21.6,21.56,21.6,165400.0,13.5962,13.6215,13.5962,13.6215,165400.0
2005-06-24 11:20:00,21.6,21.61,21.57,21.58,54600.0,13.6215,13.6278,13.6025,13.6088,54600.0
2005-06-24 11:30:00,21.57,21.58,21.53,21.56,123800.0,13.6025,13.6088,13.5773,13.5962,123800.0
2005-06-24 11:40:00,21.56,21.58,21.56,21.56,50400.0,13.5962,13.6088,13.5962,13.5962,50400.0
2005-06-24 11:50:00,21.56,21.61,21.55,21.58,36400.0,13.5962,13.6278,13.5899,13.6088,36400.0
2005-06-24 12:00:00,21.58,21.58,21.53,21.53,278200.0,13.6088,13.6088,13.5773,13.5773,278200.0
2005-06-24 12:10:00,21.53,21.54,21.51,21.54,71800.0,13.5773,13.5836,13.5647,13.5836,71800.0
2005-06-24 12:20:00,21.53,21.54,21.49,21.51,106200.0,13.5773,13.5836,13.5521,13.5647,106200.0
2005-06-24 12:30:00,21.52,21.55,21.52,21.54,53800.0,13.571,13.5899,13.571,13.5836,53800.0
2005-06-24 12:40:00,21.54,21.56,21.54,21.56,42800.0,13.5836,13.5962,13.5836,13.5962,42800.0
2005-06-24 12:50:00,21.56,21.57,21.53,21.53,53800.0,13.5962,13.6025,13.5773,13.5773,53800.0
2005-06-24 13:00:00,21.53,21.59,21.53,21.57,46600.0,13.5773,13.6152,13.5773,13.6025,46600.0
2005-06-24 13:10:00,21.57,21.57,21.54,21.56,34000.0,13.6025,13.6025,13.5836,13.5962,34000.0
2005-06-24 13:20:00,21.56,21.58,21.54,21.54,22000.0,13.5962,13.6088,13.5836,13.5836,22000.0
2005-06-24 13:30:00,21.54,21.56,21.53,21.55,45000.0,13.5836,13.5962,13.5773,13.5899,45000.0
2005-06-24 13:40:00,21.55,21.55,21.5,21.53,43000.0,13.5899,13.5899,13.5584,13.5773,43000.0
2005-06-24 13:50:00,21.53,21.56,21.53,21.56,48200.0,13.5773,13.5962,13.5773,13.5962,48200.0
2005-06-24 14:00:00,21.56,21.57,21.54,21.56,45800.0,13.5962,13.6025,13.5836,13.5962,45800.0
2005-06-24 14:10:00,21.55,21.57,21.55,21.57,85400.0,13.5899,13.6025,13.5899,13.6025,85400.0
2005-06-24 14:20:00,21.57,21.57,21.53,21.57,57200.0,13.6025,13.6025,13.5773,13.6025,57200.0
2005-06-24 14:30:00,21.56,21.57,21.55,21.57,72800.0,13.5962,13.6025,13.5899,13.6025,72800.0
2005-06-24 14:40:00,21.57,21.59,21.55,21.59,54400.0,13.6025,13.6152,13.5899,13.6152,54400.0
2005-06-24 14:50:00,21.59,21.6,21.55,21.57,71800.0,13.6152,13.6215,13.5899,13.6025,71800.0
2005-06-24 15:00:00,21.57,21.57,21.54,21.54,42000.0,13.6025,13.6025,13.5836,13.5836,42000.0
2005-06-24 15:10:00,21.54,21.55,21.53,21.55,63200.0,13.5836,13.5899,13.5773,13.5899,63200.0
2005-06-24 15:20:00,21.54,21.55,21.52,21.55,95000.0,13.5836,13.5899,13.571,13.5899,95000.0
2005-06-24 15:30:00,21.55,21.57,21.54,21.55,83400.0,13.5899,13.6025,13.5836,13.5899,83400.0
2005-06-24 15:40:00,21.56,21.6,21.55,21.55,150400.0,13.5962,13.6215,13.5899,13.5899,150400.0
2005-06-24 15:50:00,21.55,21.56,21.5,21.51,250600.0,13.5899,13.5962,13.5584,13.5647,250600.0
2005-06-27 09:30:00,21.53,21.58,21.51,21.58,53200.0,13.5773,13.6088,13.5647,13.6088,53200.0
2005-06-27 09:40:00,21.59,21.6,21.52,21.57,36200.0,13.6152,13.6215,13.571,13.6025,36200.0
2005-06-27 09:50:00,21.57,21.65,21.56,21.64,44400.0,13.6025,13.653,13.5962,13.6467,44400.0
2005-06-27 10:00:00,21.62,21.63,21.6,21.6,39000.0,13.6341,13.6404,13.6215,13.6215,39000.0
2005-06-27 10:10:00,21.59,21.71,21.58,21.71,51400.0,13.6152,13.6908,13.6088,13.6908,51400.0
2005-06-27 10:20:00,21.71,21.74,21.68,21.71,36000.0,13.6908,13.7097,13.6719,13.6908,36000.0
2005-06-27 10:30:00,21.71,21.75,21.7,21.75,68800.0,13.6908,13.7161,13.6845,13.7161,68800.0
2005-06-27 10:40:00,21.75,21.76,21.73,21.75,83400.0,13.7161,13.7224,13.7034,13.7161,83400.0
2005-06-27 10:50:00,21.75,21.75,21.68,21.7,47600.0,13.7161,13.7161,13.6719,13.6845,47600.0
2005-06-27 11:00:00,21.7,21.72,21.66,21.67,68600.0,13.6845,13.6971,13.6593,13.6656,68600.0
2005-06-27 11:10:00,21.67,21.7,21.65,21.69,53800.0,13.6656,13.6845,13.653,13.6782,53800.0
2005-06-27 11:20:00,21.7,21.72,21.69,21.72,65000.0,13.6845,13.6971,13.6782,13.6971,65000.0
2005-06-27 11:30:00,21.71,21.71,21.67,21.68,67200.0,13.6908,13.6908,13.6656,13.6719,67200.0
2005-06-27 11:40:00,21.68,21.68,21.66,21.68,75400.0,13.6719,13.6719,13.6593,13.6719,75400.0
2005-06-27 11:50:00,21.68,21.7,21.67,21.7,44200.0,13.6719,13.6845,13.6656,13.6845,44200.0
2005-06-27 12:00:00,21.69,21.74,21.68,21.74,35400.0,13.6782,13.7097,13.6719,13.7097,35400.0
2005-06-27 12:10:00,21.74,21.75,21.73,21.75,42600.0,13.7097,13.7161,13.7034,13.7161,42600.0
2005-06-27 12:20:00,21.75,21.76,21.71,21.73,36400.0,13.7161,13.7224,13.6908,13.7034,36400.0
2005-06-27 12:30:00,21.73,21.74,21.71,21.73,59800.0,13.7034,13.7097,13.6908,13.7034,59800.0
2005-06-27 12:40:00,21.73,21.73,21.69,21.69,72400.0,13.7034,13.7034,13.6782,13.6782,72400.0
2005-06-27 12:50:00,21.68,21.68,21.64,21.65,30800.0,13.6719,13.6719,13.6467,13.653,30800.0
2005-06-27 13:00:00,21.65,21.65,21.61,21.64,30400.0,13.653,13.653,13.6278,13.6467,30400.0
2005-06-27 13:10:00,21.64,21.64,21.61,21.62,29200.0,13.6467,13.6467,13.6278,13.6341,29200.0
2005-06-27 13:20:00,21.62,21.66,21.62,21.65,15600.0,13.6341,13.6593,13.6341,13.653,15600.0
2005-06-27 13:30:00,21.65,21.65,21.63,21.63,13400.0,13.653,13.653,13.6404,13.6404,13400.0
2005-06-27 13:40:00,21.63,21.65,21.62,21.64,28800.0,13.6404,13.653,13.6341,13.6467,28800.0
2005-06-27 13:50:00,21.64,21.65,21.63,21.64,17800.0,13.6467,13.653,13.6404,13.6467,17800.0
2005-06-27 14:00:00,21.63,21.66,21.61,21.66,35800.0,13.6404,13.6593,13.6278,13.6593,35800.0
2005-06-27 14:10:00,21.66,21.68,21.65,21.67,28600.0,13.6593,13.6719,13.653,13.6656,28600.0
2005-06-27 14:20:00,21.67,21.7,21.66,21.68,28400.0,13.6656,13.6845,13.6593,13.6719,28400.0
2005-06-27 14:30:00,21.68,21.71,21.68,21.68,29600.0,13.6719,13.6908,13.6719,13.6719,29600.0
2005-06-27 14:40:00,21.68,21.68,21.66,21.67,50400.0,13.6719,13.6719,13.6593,13.6656,50400.0
2005-06-27 14:50:00,21.67,21.68,21.62,21.68,59600.0,13.6656,13.6719,13.6341,13.6719,59600.0
2005-06-27 15:00:00,21.67,21.71,21.66,21.71,37200.0,13.6656,13.6908,13.6593,13.6908,37200.0
2005-06-27 15:10:00,21.71,21.72,21.68,21.71,33000.0,13.6908,13.6971,13.6719,13.6908,33000.0
2005-06-27 15:20:00,21.72,21.73,21.69,21.7,45800.0,13.6971,13.7034,13.6782,13.6845,45800.0
2005-06-27 15:30:00,21.7,21.72,21.69,21.71,36600.0,13.6845,13.6971,13.6782,13.6908,36600.0
2005-06-27 15:40:00,21.7,21.71,21.69,21.7,57200.0,13.6845,13.6908,13.6782,13.6845,57200.0
2005-06-27 15:50:00,21.7,21.7,21.67,21.69,43000.0,13.6845,13.6845,13.6656,13.6782,43000.0
2005-06-28 09:30:00,21.77,21.83,21.74,21.81,111600.0,13.7287,13.7665,13.7097,13.7539,111600.0
2005-06-28 09:40:00,21.78,21.86,21.75,21.81,95600.0,13.735,13.7854,13.7161,13.7539,95600.0
2005-06-28 09:50:00,21.79,21.83,21.75,21.82,51600.0,13.7413,13.7665,13.7161,13.7602,51600.0
2005-06-28 10:00:00,21.82,21.85,21.75,21.83,45000.0,13.7602,13.7791,13.7161,13.7665,45000.0
2005-06-28 10:10:00,21.83,21.83,21.8,21.82,31600.0,13.7665,13.7665,13.7476,13.7602,31600.0
2005-06-28 10:20:00,21.82,21.85,21.81,21.85,132400.0,13.7602,13.7791,13.7539,13.7791,132400.0
2005-06-28 10:30:00,21.84,21.87,21.84,21.86,23600.0,13.7728,13.7917,13.7728,13.7854,23600.0
2005-06-28 10:40:00,21.85,21.86,21.8,21.81,73200.0,13.7791,13.7854,13.7476,13.7539,73200.0
2005-06-28 10:50:00,21.81,21.84,21.79,21.82,113800.0,13.7539,13.7728,13.7413,13.7602,113800.0
2005-06-28 11:00:00,21.82,21.83,21.8,21.82,90600.0,13.7602,13.7665,13.7476,13.7602,90600.0
2005-06-28 11:10:00,21.82,21.82,21.78,21.79,56600.0,13.7602,13.7602,13.735,13.7413,56600.0
2005-06-28 11:20:00,21.79,21.81,21.78,21.78,26200.0,13.7413,13.7539,13.735,13.735,26200.0
2005-06-28 11:30:00,21.77,21.81,21.77,21.78,68200.0,13.7287,13.7539,13.7287,13.735,68200.0
2005-06-28 11:40:00,21.78,21.78,21.75,21.78,22800.0,13.735,13.735,13.7161,13.735,22800.0
2005-06-28 11:50:00,21.78,21.8,21.78,21.8,29200.0,13.735,13.7476,13.735,13.7476,29200.0
2005-06-28 12:00:00,21.79,21.83,21.79,21.82,30800.0,13.7413,13.7665,13.7413,13.7602,30800.0
2005-06-28 12:10:00,21.83,21.85,21.79,21.79,14600.0,13.7665,13.7791,13.7413,13.7413,14600.0
2005-06-28 12:20:00,21.79,21.79,21.78,21.78,28200.0,13.7413,13.7413,13.735,13.735,28200.0
2005-06-28 12:30:00,21.78,21.78,21.76,21.77,62200.0,13.735,13.735,13.7224,13.7287,62200.0
2005-06-28 12:40:00,21.77,21.78,21.76,21.78,15800.0,13.7287,13.735,13.7224,13.735,15800.0
2005-06-28 12:50:00,21.77,21.77,21.75,21.75,14600.0,13.7287,13.7287,13.7161,13.7161,14600.0
2005-06-28 13:00:00,21.75,21.75,21.75,21.75,30600.0,13.7161,13.7161,13.7161,13.7161,30600.0
2005-06-28 13:10:00,21.75,21.8,21.75,21.79,31000.0,13.7161,13.7476,13.7161,13.7413,31000.0
2005-06-28 13:20:00,21.79,21.8,21.78,21.78,22400.0,13.7413,13.7476,13.735,13.735,22400.0
2005-06-28 13:30:00,21.78,21.8,21.78,21.8,22000.0,13.735,13.7476,13.735,13.7476,22000.0
2005-06-28 13:40:00,21.81,21.85,21.81,21.83,33000.0,13.7539,13.7791,13.7539,13.7665,33000.0
2005-06-28 13:50:00,21.84,21.89,21.83,21.84,31600.0,13.7728,13.8043,13.7665,13.7728,31600.0
2005-06-28 14:00:00,21.84,21.84,21.81,21.81,54400.0,13.7728,13.7728,13.7539,13.7539,54400.0
2005-06-28 14:10:00,21.8,21.81,21.8,21.8,23400.0,13.7476,13.7539,13.7476,13.7476,23400.0
2005-06-28 14:20:00,21.8,21.8,21.78,21.78,72200.0,13.7476,13.7476,13.735,13.735,72200.0
2005-06-28 14:30:00,21.78,21.8,21.78,21.8,32600.0,13.735,13.7476,13.735,13.7476,32600.0
2005-06-28 14:40:00,21.79,21.85,21.79,21.83,46600.0,13.7413,13.7791,13.7413,13.7665,46600.0
2005-06-28 14:50:00,21.82,21.84,21.81,21.83,35000.0,13.7602,13.7728,13.7539,13.7665,35000.0
2005-06-28 15:00:00,21.83,21.86,21.83,21.85,23800.0,13.7665,13.7854,13.7665,13.7791,23800.0
2005-06-28 15:10:00,21.84,21.86,21.83,21.83,18600.0,13.7728,13.7854,13.7665,13.7665,18600.0
2005-06-28 15:20:00,21.83,21.85,21.82,21.84,55000.0,13.7665,13.7791,13.7602,13.7728,55000.0
2005-06-28 15:30:00,21.84,21.84,21.83,21.84,98200.0,13.7728,13.7728,13.7665,13.7728,98200.0
2005-06-28 15:40:00,21.84,21.84,21.83,21.83,100000.0,13.7728,13.7728,13.7665,13.7665,100000.0
2005-06-28 15:50:00,21.83,21.9,21.83,21.9,212600.0,13.7665,13.8106,13.7665,13.8106,212600.0
2005-06-29 09:30:00,21.81,21.91,21.81,21.84,94000.0,13.7539,13.817,13.7539,13.7728,94000.0
2005-06-29 09:40:00,21.82,21.86,21.77,21.79,61600.0,13.7602,13.7854,13.7287,13.7413,61600.0
2005-06-29 09:50:00,21.8,21.9,21.78,21.81,128600.0,13.7476,13.8106,13.735,13.7539,128600.0
2005-06-29 10:00:00,21.83,21.9,21.81,21.9,49000.0,13.7665,13.8106,13.7539,13.8106,49000.0
2005-06-29 10:10:00,21.9,21.9,21.86,21.86,24400.0,13.8106,13.8106,13.7854,13.7854,24400.0
2005-06-29 10:20:00,21.86,21.87,21.83,21.86,42600.0,13.7854,13.7917,13.7665,13.7854,42600.0
2005-06-29 10:30:00,21.86,21.92,21.86,21.89,38800.0,13.7854,13.8233,13.7854,13.8043,38800.0
2005-06-29 10:40:00,21.89,21.93,21.89,21.92,40000.0,13.8043,13.8296,13.8043,13.8233,40000.0
2005-06-29 10:50:00,21.92,21.92,21.9,21.91,28200.0,13.8233,13.8233,13.8106,13.817,28200.0
2005-06-29 11:00:00,21.91,21.92,21.88,21.88,56600.0,13.817,13.8233,13.798,13.798,56600.0
2005-06-29 11:10:00,21.88,21.88,21.83,21.87,105200.0,13.798,13.798,13.7665,13.7917,105200.0
2005-06-29 11:20:00,21.86,21.86,21.8,21.82,95200.0,13.7854,13.7854,13.7476,13.7602,95200.0
2005-06-29 11:30:00,21.83,21.83,21.82,21.82,63200.0,13.7665,13.7665,13.7602,13.7602,63200.0
2005-06-29 11:40:00,21.83,21.85,21.83,21.85,26200.0,13.7665,13.7791,13.7665,13.7791,26200.0
2005-06-29 11:50:00,21.85,21.86,21.83,21.83,34800.0,13.7791,13.7854,13.7665,13.7665,34800.0
2005-06-29 12:00:00,21.82,21.82,21.81,21.81,23000.0,13.7602,13.7602,13.7539,13.7539,23000.0
2005-06-29 12:10:00,21.81,21.82,21.8,21.8,24000.0,13.7539,13.7602,13.7476,13.7476,24000.0
2005-06-29 12:20:00,21.8,21.81,21.79,21.79,36800.0,13.7476,13.7539,13.7413,13.7413,36800.0
2005-06-29 12:30:00,21.79,21.8,21.78,21.8,20200.0,13.7413,13.7476,13.735,13.7476,20200.0
2005-06-29 12:40:00,21.8,21.81,21.79,21.81,11200.0,13.7476,13.7539,13.7413,13.7539,11200.0
2005-06-29 12:50:00,21.81,21.83,21.81,21.82,15000.0,13.7539,13.7665,13.7539,13.7602,15000.0
2005-06-29 13:00:00,21.82,21.84,21.82,21.83,49600.0,13.7602,13.7728,13.7602,13.7665,49600.0
2005-06-29 13:10:00,21.83,21.83,21.78,21.79,45000.0,13.7665,13.7665,13.735,13.7413,45000.0
2005-06-29 13:20:00,21.79,21.8,21.79,21.79,24400.0,13.7413,13.7476,13.7413,13.7413,24400.0
2005-06-29 13:30:00,21.79,21.8,21.77,21.77,41600.0,13.7413,13.7476,13.7287,13.7287,41600.0
2005-06-29 13:40:00,21.77,21.77,21.74,21.75,30000.0,13.7287,13.7287,13.7097,13.7161,30000.0
2005-06-29 13:50:00,21.75,21.75,21.71,21.73,48200.0,13.7161,13.7161,13.6908,13.7034,48200.0
2005-06-29 14:00:00,21.73,21.75,21.71,21.72,96400.0,13.7034,13.7161,13.6908,13.6971,96400.0
2005-06-29 14:10:00,21.73,21.73,21.7,21.7,36600.0,13.7034,13.7034,13.6845,13.6845,36600.0
2005-06-29 14:20:00,21.7,21.7,21.68,21.68,65800.0,13.6845,13.6845,13.6719,13.6719,65800.0
2005-06-29 14:30:00,21.68,21.71,21.68,21.68,41200.0,13.6719,13.6908,13.6719,13.6719,41200.0
2005-06-29 14:40:00,21.68,21.7,21.68,21.7,52600.0,13.6719,13.6845,13.6719,13.6845,52600.0
2005-06-29 14:50:00,21.7,21.7,21.64,21.66,130000.0,13.6845,13.6845,13.6467,13.6593,130000.0
2005-06-29 15:00:00,21.65,21.67,21.64,21.66,101000.0,13.653,13.6656,13.6467,13.6593,101000.0
2005-06-29 15:10:00,21.66,21.68,21.66,21.67,69000.0,13.6593,13.6719,13.6593,13.6656,69000.0
2005-06-29 15:20:00,21.66,21.67,21.64,21.66,125800.0,13.6593,13.6656,13.6467,13.6593,125800.0
2005-06-29 15:30:00,21.65,21.7,21.65,21.7,65200.0,13.653,13.6845,13.653,13.6845,65200.0
2005-06-29 15:40:00,21.7,21.75,21.69,21.73,113000.0,13.6845,13.7161,13.6782,13.7034,113000.0
2005-06-29 15:50:00,21.73,21.75,21.72,21.72,89200.0,13.7034,13.7161,13.6971,13.6971,89200.0
2005-06-30 09:30:00,21.69,21.9,21.67,21.89,140800.0,13.6782,13.8106,13.6656,13.8043,140800.0
2005-06-30 09:40:00,21.86,21.89,21.8,21.81,66200.0,13.7854,13.8043,13.7476,13.7539,66200.0
2005-06-30 09:50:00,21.82,21.86,21.73,21.81,84400.0,13.7602,13.7854,13.7034,13.7539,84400.0
2005-06-30 10:00:00,21.8,21.85,21.77,21.81,53200.0,13.7476,13.7791,13.7287,13.7539,53200.0
2005-06-30 10:10:00,21.8,21.82,21.78,21.81,34400.0,13.7476,13.7602,13.735,13.7539,34400.0
2005-06-30 10:20:00,21.81,21.81,21.73,21.73,51600.0,13.7539,13.7539,13.7034,13.7034,51600.0
2005-06-30 10:30:00,21.73,21.74,21.71,21.73,65600.0,13.7034,13.7097,13.6908,13.7034,65600.0
2005-06-30 10:40:00,21.73,21.74,21.72,21.73,60000.0,13.7034,13.7097,13.6971,13.7034,60000.0
2005-06-30 10:50:00,21.73,21.73,21.7,21.7,36800.0,13.7034,13.7034,13.6845,13.6845,36800.0
2005-06-30 11:00:00,21.7,21.7,21.67,21.68,70600.0,13.6845,13.6845,13.6656,13.6719,70600.0
2005-06-30 11:10:00,21.68,21.68,21.63,21.63,70800.0,13.6719,13.6719,13.6404,13.6404,70800.0
2005-06-30 11:20:00,21.63,21.67,21.63,21.67,51800.0,13.6404,13.6656,13.6404,13.6656,51800.0
2005-06-30 11:30:00,21.67,21.68,21.63,21.64,60600.0,13.6656,13.6719,13.6404,13.6467,60600.0
2005-06-30 11:40:00,21.64,21.67,21.62,21.63,61400.0,13.6467,13.6656,13.6341,13.6404,61400.0
2005-06-30 11:50:00,21.64,21.64,21.58,21.58,174400.0,13.6467,13.6467,13.6088,13.6088,174400.0
2005-06-30 12:00:00,21.59,21.59,21.57,21.59,52600.0,13.6152,13.6152,13.6025,13.6152,52600.0
2005-06-30 12:10:00,21.59,21.62,21.58,21.62,36400.0,13.6152,13.6341,13.6088,13.6341,36400.0
2005-06-30 12:20:00,21.62,21.63,21.61,21.62,17800.0,13.6341,13.6404,13.6278,13.6341,17800.0
2005-06-30 12:30:00,21.62,21.65,21.61,21.63,31600.0,13.6341,13.653,13.6278,13.6404,31600.0
2005-06-30 12:40:00,21.65,21.65,21.63,21.64,22600.0,13.653,13.653,13.6404,13.6467,22600.0
2005-06-30 12:50:00,21.64,21.65,21.64,21.64,18000.0,13.6467,13.653,13.6467,13.6467,18000.0
2005-06-30 13:00:00,21.64,21.69,21.64,21.69,22400.0,13.6467,13.6782,13.6467,13.6782,22400.0
2005-06-30 13:10:00,21.69,21.71,21.68,21.7,25600.0,13.6782,13.6908,13.6719,13.6845,25600.0
2005-06-30 13:20:00,21.71,21.72,21.69,21.71,21600.0,13.6908,13.6971,13.6782,13.6908,21600.0
2005-06-30 13:30:00,21.71,21.71,21.66,21.68,48200.0,13.6908,13.6908,13.6593,13.6719,48200.0
2005-06-30 13:40:00,21.67,21.68,21.67,21.68,33200.0,13.6656,13.6719,13.6656,13.6719,33200.0
2005-06-30 13:50:00,21.68,21.74,21.68,21.74,25200.0,13.6719,13.7097,13.6719,13.7097,25200.0
2005-06-30 14:00:00,21.74,21.75,21.74,21.75,61400.0,13.7097,13.7161,13.7097,13.7161,61400.0
2005-06-30 14:10:00,21.75,21.83,21.74,21.75,120600.0,13.7161,13.7665,13.7097,13.7161,120600.0
2005-06-30 14:20:00,21.74,21.75,21.64,21.68,67400.0,13.7097,13.7161,13.6467,13.6719,67400.0
2005-06-30 14:30:00,21.68,21.7,21.59,21.61,117400.0,13.6719,13.6845,13.6152,13.6278,117400.0
2005-06-30 14:40:00,21.61,21.65,21.57,21.63,89400.0,13.6278,13.653,13.6025,13.6404,89400.0
2005-06-30 14:50:00,21.63,21.7,21.63,21.68,68800.0,13.6404,13.6845,13.6404,13.6719,68800.0
2005-06-30 15:00:00,21.68,21.73,21.68,21.72,150200.0,13.6719,13.7034,13.6719,13.6971,150200.0
2005-06-30 15:10:00,21.72,21.74,21.7,21.72,175600.0,13.6971,13.7097,13.6845,13.6971,175600.0
2005-06-30 15:20:00,21.73,21.74,21.68,21.69,128400.0,13.7034,13.7097,13.6719,13.6782,128400.0
2005-06-30 15:30:00,21.7,21.7,21.68,21.69,105800.0,13.6845,13.6845,13.6719,13.6782,105800.0
2005-06-30 15:40:00,21.68,21.71,21.65,21.66,101200.0,13.6719,13.6908,13.653,13.6593,101200.0
2005-06-30 15:50:00,21.66,21.66,21.61,21.64,133200.0,13.6593,13.6593,13.6278,13.6467,133200.0
2005-07-01 09:30:00,21.83,21.89,21.82,21.87,200600.0,13.7665,13.8043,13.7602,13.7917,200600.0
2005-07-01 09:40:00,21.87,21.91,21.86,21.91,128200.0,13.7917,13.817,13.7854,13.817,128200.0
2005-07-01 09:50:00,21.9,22.0,21.9,21.97,171600.0,13.8106,13.8737,13.8106,13.8548,171600.0
2005-07-01 10:00:00,21.93,22.0,21.91,21.98,157200.0,13.8296,13.8737,13.817,13.8611,157200.0
2005-07-01 10:10:00,21.98,21.98,21.87,21.89,98400.0,13.8611,13.8611,13.7917,13.8043,98400.0
2005-07-01 10:20:00,21.89,21.91,21.84,21.89,78200.0,13.8043,13.817,13.7728,13.8043,78200.0
2005-07-01 10:30:00,21.89,21.96,21.89,21.96,101600.0,13.8043,13.8485,13.8043,13.8485,101600.0
2005-07-01 10:40:00,21.97,21.97,21.91,21.91,89800.0,13.8548,13.8548,13.817,13.817,89800.0
2005-07-01 10:50:00,21.91,21.93,21.89,21.93,77800.0,13.817,13.8296,13.8043,13.8296,77800.0
2005-07-01 11:00:00,21.93,21.93,21.86,21.86,108800.0,13.8296,13.8296,13.7854,13.7854,108800.0
2005-07-01 11:10:00,21.86,21.92,21.86,21.9,63400.0,13.7854,13.8233,13.7854,13.8106,63400.0
2005-07-01 11:20:00,21.91,21.98,21.9,21.96,72000.0,13.817,13.8611,13.8106,13.8485,72000.0
2005-07-01 11:30:00,21.96,21.96,21.83,21.85,143200.0,13.8485,13.8485,13.7665,13.7791,143200.0
2005-07-01 11:40:00,21.83,21.91,21.83,21.9,167800.0,13.7665,13.817,13.7665,13.8106,167800.0
2005-07-01 11:50:00,21.92,21.92,21.86,21.86,27600.0,13.8233,13.8233,13.7854,13.7854,27600.0
2005-07-01 12:00:00,21.88,21.93,21.88,21.92,73200.0,13.798,13.8296,13.798,13.8233,73200.0
2005-07-01 12:10:00,21.93,21.96,21.92,21.95,31800.0,13.8296,13.8485,13.8233,13.8422,31800.0
2005-07-01 12:20:00,21.95,21.98,21.95,21.96,43200.0,13.8422,13.8611,13.8422,13.8485,43200.0
2005-07-01 12:30:00,21.96,21.97,21.95,21.97,46400.0,13.8485,13.8548,13.8422,13.8548,46400.0
2005-07-01 12:40:00,21.97,21.97,21.93,21.95,39400.0,13.8548,13.8548,13.8296,13.8422,39400.0
2005-07-01 12:50:00,21.95,22.0,21.95,21.98,49600.0,13.8422,13.8737,13.8422,13.8611,49600.0
2005-07-01 13:00:00,21.98,21.98,21.89,21.89,65400.0,13.8611,13.8611,13.8043,13.8043,65400.0
2005-07-01 13:10:00,21.9,21.92,21.89,21.9,95400.0,13.8106,13.8233,13.8043,13.8106,95400.0
2005-07-01 13:20:00,21.91,21.93,21.91,21.92,35600.0,13.817,13.8296,13.817,13.8233,35600.0
2005-07-01 13:30:00,21.92,21.93,21.91,21.93,38200.0,13.8233,13.8296,13.817,13.8296,38200.0
2005-07-01 13:40:00,21.93,21.93,21.9,21.92,25000.0,13.8296,13.8296,13.8106,13.8233,25000.0
2005-07-01 13:50:00,21.92,21.95,21.91,21.94,74800.0,13.8233,13.8422,13.817,13.8359,74800.0
2005-07-01 14:00:00,21.93,21.95,21.92,21.93,53200.0,13.8296,13.8422,13.8233,13.8296,53200.0
2005-07-01 14:10:00,21.95,21.95,21.92,21.93,35400.0,13.8422,13.8422,13.8233,13.8296,35400.0
2005-07-01 14:20:00,21.93,21.93,21.91,21.91,16400.0,13.8296,13.8296,13.817,13.817,16400.0
2005-07-01 14:30:00,21.91,21.93,21.91,21.93,32200.0,13.817,13.8296,13.817,13.8296,32200.0
2005-07-01 14:40:00,21.93,21.94,21.92,21.93,29400.0,13.8296,13.8359,13.8233,13.8296,29400.0
2005-07-01 14:50:00,21.93,21.93,21.91,21.92,31400.0,13.8296,13.8296,13.817,13.8233,31400.0
2005-07-01 15:00:00,21.93,21.94,21.91,21.93,44200.0,13.8296,13.8359,13.817,13.8296,44200.0
2005-07-01 15:10:00,21.93,21.93,21.91,21.92,38000.0,13.8296,13.8296,13.817,13.8233,38000.0
2005-07-01 15:20:00,21.93,21.95,21.91,21.92,57200.0,13.8296,13.8422,13.817,13.8233,57200.0
2005-07-01 15:30:00,21.93,21.93,21.91,21.92,43000.0,13.8296,13.8296,13.817,13.8233,43000.0
2005-07-01 15:40:00,21.92,21.96,21.89,21.95,54000.0,13.8233,13.8485,13.8043,13.8422,54000.0
2005-07-01 15:50:00,21.95,21.98,21.94,21.97,79600.0,13.8422,13.8611,13.8359,13.8548,79600.0
2005-07-05 09:30:00,21.95,22.0,21.91,21.91,134000.0,13.8422,13.8737,13.817,13.817,134000.0
2005-07-05 09:40:00,21.92,21.92,21.88,21.91,51800.0,13.8233,13.8233,13.798,13.817,51800.0
2005-07-05 09:50:00,21.91,21.98,21.9,21.96,90800.0,13.817,13.8611,13.8106,13.8485,90800.0
2005-07-05 10:00:00,21.95,21.99,21.9,21.98,172800.0,13.8422,13.8674,13.8106,13.8611,172800.0
2005-07-05 10:10:00,21.98,22.05,21.95,22.05,111000.0,13.8611,13.9052,13.8422,13.9052,111000.0
2005-07-05 10:20:00,22.04,22.1,22.03,22.1,36400.0,13.8989,13.9368,13.8926,13.9368,36400.0
2005-07-05 10:30:00,22.11,22.17,22.1,22.11,127400.0,13.9431,13.9809,13.9368,13.9431,127400.0
2005-07-05 10:40:00,22.1,22.13,22.1,22.11,72600.0,13.9368,13.9557,13.9368,13.9431,72600.0
2005-07-05 10:50:00,22.12,22.25,22.11,22.24,211800.0,13.9494,14.0314,13.9431,14.0251,211800.0
2005-07-05 11:00:00,22.24,22.25,22.18,22.18,123000.0,14.0251,14.0314,13.9872,13.9872,123000.0
2005-07-05 11:10:00,22.18,22.2,22.17,22.18,42200.0,13.9872,13.9998,13.9809,13.9872,42200.0
2005-07-05 11:20:00,22.18,22.23,22.18,22.23,117400.0,13.9872,14.0188,13.9872,14.0188,117400.0
2005-07-05 11:30:00,22.23,22.27,22.22,22.26,73800.0,14.0188,14.044,14.0124,14.0377,73800.0
2005-07-05 11:40:00,22.25,22.25,22.2,22.2,36000.0,14.0314,14.0314,13.9998,13.9998,36000.0
2005-07-05 11:50:00,22.2,22.22,22.2,22.2,57000.0,13.9998,14.0124,13.9998,13.9998,57000.0
2005-07-05 12:00:00,22.2,22.22,22.17,22.21,125400.0,13.9998,14.0124,13.9809,14.0061,125400.0
2005-07-05 12:10:00,22.18,22.21,22.08,22.13,626400.0,13.9872,14.0061,13.9242,13.9557,626400.0
2005-07-05 12:20:00,22.13,22.2,22.13,22.18,46400.0,13.9557,13.9998,13.9557,13.9872,46400.0
2005-07-05 12:30:00,22.19,22.21,22.19,22.2,43200.0,13.9935,14.0061,13.9935,13.9998,43200.0
2005-07-05 12:40:00,22.2,22.22,22.2,22.22,74200.0,13.9998,14.0124,13.9998,14.0124,74200.0
2005-07-05 12:50:00,22.23,22.27,22.23,22.26,51000.0,14.0188,14.044,14.0188,14.0377,51000.0
2005-07-05 13:00:00,22.26,22.26,22.22,22.22,76800.0,14.0377,14.0377,14.0124,14.0124,76800.0
2005-07-05 13:10:00,22.22,22.23,22.21,22.21,36800.0,14.0124,14.0188,14.0061,14.0061,36800.0
2005-07-05 13:20:00,22.22,22.25,22.22,22.24,36800.0,14.0124,14.0314,14.0124,14.0251,36800.0
2005-07-05 13:30:00,22.24,22.25,22.22,22.25,84600.0,14.0251,14.0314,14.0124,14.0314,84600.0
2005-07-05 13:40:00,22.25,22.27,22.23,22.27,93200.0,14.0314,14.044,14.0188,14.044,93200.0
2005-07-05 13:50:00,22.27,22.3,22.27,22.27,83000.0,14.044,14.0629,14.044,14.044,83000.0
2005-07-05 14:00:00,22.27,22.28,22.27,22.27,63200.0,14.044,14.0503,14.044,14.044,63200.0
2005-07-05 14:10:00,22.28,22.29,22.25,22.27,80800.0,14.0503,14.0566,14.0314,14.044,80800.0
2005-07-05 14:20:00,22.27,22.27,22.25,22.27,75800.0,14.044,14.044,14.0314,14.044,75800.0
2005-07-05 14:30:00,22.26,22.27,22.25,22.27,93400.0,14.0377,14.044,14.0314,14.044,93400.0
2005-07-05 14:40:00,22.26,22.29,22.25,22.28,90600.0,14.0377,14.0566,14.0314,14.0503,90600.0
2005-07-05 14:50:00,22.28,22.33,22.28,22.3,105000.0,14.0503,14.0818,14.0503,14.0629,105000.0
2005-07-05 15:00:00,22.31,22.32,22.29,22.3,61200.0,14.0692,14.0755,14.0566,14.0629,61200.0
2005-07-05 15:10:00,22.29,22.31,22.29,22.31,78000.0,14.0566,14.0692,14.0566,14.0692,78000.0
2005-07-05 15:20:00,22.31,22.34,22.31,22.34,195200.0,14.0692,14.0881,14.0692,14.0881,195200.0
2005-07-05 15:30:00,22.34,22.36,22.34,22.36,137200.0,14.0881,14.1007,14.0881,14.1007,137200.0
2005-07-05 15:40:00,22.36,22.39,22.36,22.38,161800.0,14.1007,14.1197,14.1007,14.1133,161800.0
2005-07-05 15:50:00,22.38,22.42,22.34,22.36,191600.0,14.1133,14.1386,14.0881,14.1007,191600.0
2005-07-06 09:30:00,22.28,22.34,22.16,22.17,113000.0,14.0503,14.0881,13.9746,13.9809,113000.0
2005-07-06 09:40:00,22.17,22.23,22.14,22.16,195200.0,13.9809,14.0188,13.962,13.9746,195200.0
2005-07-06 09:50:00,22.17,22.21,22.14,22.16,133400.0,13.9809,14.0061,13.962,13.9746,133400.0
2005-07-06 10:00:00,22.16,22.18,22.12,22.16,197000.0,13.9746,13.9872,13.9494,13.9746,197000.0
2005-07-06 10:10:00,22.16,22.21,22.16,22.18,202200.0,13.9746,14.0061,13.9746,13.9872,202200.0
2005-07-06 10:20:00,22.18,22.2,22.17,22.18,62200.0,13.9872,13.9998,13.9809,13.9872,62200.0
2005-07-06 10:30:00,22.18,22.23,22.17,22.23,63800.0,13.9872,14.0188,13.9809,14.0188,63800.0
2005-07-06 10:40:00,22.23,22.25,22.22,22.25,43400.0,14.0188,14.0314,14.0124,14.0314,43400.0
2005-07-06 10:50:00,22.25,22.25,22.23,22.25,58600.0,14.0314,14.0314,14.0188,14.0314,58600.0
2005-07-06 11:00:00,22.25,22.29,22.25,22.28,115600.0,14.0314,14.0566,14.0314,14.0503,115600.0
2005-07-06 11:10:00,22.28,22.28,22.25,22.27,87200.0,14.0503,14.0503,14.0314,14.044,87200.0
2005-07-06 11:20:00,22.26,22.28,22.25,22.27,33000.0,14.0377,14.0503,14.0314,14.044,33000.0
2005-07-06 11:30:00,22.27,22.29,22.25,22.29,57400.0,14.044,14.0566,14.0314,14.0566,57400.0
2005-07-06 11:40:00,22.29,22.3,22.25,22.27,34000.0,14.0566,14.0629,14.0314,14.044,34000.0
2005-07-06 11:50:00,22.27,22.32,22.27,22.32,37000.0,14.044,14.0755,14.044,14.0755,37000.0
2005-07-06 12:00:00,22.31,22.32,22.28,22.28,30600.0,14.0692,14.0755,14.0503,14.0503,30600.0
2005-07-06 12:10:00,22.28,22.29,22.27,22.28,73200.0,14.0503,14.0566,14.044,14.0503,73200.0
2005-07-06 12:20:00,22.28,22.31,22.25,22.26,72200.0,14.0503,14.0692,14.0314,14.0377,72200.0
2005-07-06 12:30:00,22.26,22.26,22.22,22.22,21600.0,14.0377,14.0377,14.0124,14.0124,21600.0
2005-07-06 12:40:00,22.22,22.27,22.21,22.26,34400.0,14.0124,14.044,14.0061,14.0377,34400.0
2005-07-06 12:50:00,22.26,22.28,22.25,22.26,75600.0,14.0377,14.0503,14.0314,14.0377,75600.0
2005-07-06 13:00:00,22.26,22.28,22.25,22.27,48400.0,14.0377,14.0503,14.0314,14.044,48400.0
2005-07-06 13:10:00,22.27,22.28,22.25,22.27,48600.0,14.044,14.0503,14.0314,14.044,48600.0
2005-07-06 13:20:00,22.27,22.32,22.27,22.32,32600.0,14.044,14.0755,14.044,14.0755,32600.0
2005-07-06 13:30:00,22.32,22.36,22.32,22.33,54400.0,14.0755,14.1007,14.0755,14.0818,54400.0
2005-07-06 13:40:00,22.33,22.33,22.3,22.3,71400.0,14.0818,14.0818,14.0629,14.0629,71400.0
2005-07-06 13:50:00,22.3,22.31,22.28,22.29,40800.0,14.0629,14.0692,14.0503,14.0566,40800.0
2005-07-06 14:00:00,22.29,22.29,22.23,22.24,157600.0,14.0566,14.0566,14.0188,14.0251,157600.0
2005-07-06 14:10:00,22.25,22.25,22.23,22.25,97200.0,14.0314,14.0314,14.0188,14.0314,97200.0
2005-07-06 14:20:00,22.26,22.27,22.25,22.25,77000.0,14.0377,14.044,14.0314,14.0314,77000.0
2005-07-06 14:30:00,22.25,22.25,22.22,22.23,97000.0,14.0314,14.0314,14.0124,14.0188,97000.0
2005-07-06 14:40:00,22.23,22.25,22.23,22.25,44200.0,14.0188,14.0314,14.0188,14.0314,44200.0
2005-07-06 14:50:00,22.25,22.25,22.23,22.25,72000.0,14.0314,14.0314,14.0188,14.0314,72000.0
2005-07-06 15:00:00,22.25,22.27,22.23,22.27,96200.0,14.0314,14.044,14.0188,14.044,96200.0
2005-07-06 15:10:00,22.27,22.27,22.24,22.25,98800.0,14.044,14.044,14.0251,14.0314,98800.0
2005-07-06 15:20:00,22.25,22.26,22.24,22.25,88000.0,14.0314,14.0377,14.0251,14.0314,88000.0
2005-07-06 15:30:00,22.25,22.25,22.24,22.25,109800.0,14.0314,14.0314,14.0251,14.0314,109800.0
2005-07-06 15:40:00,22.25,22.27,22.25,22.25,146200.0,14.0314,14.044,14.0314,14.0314,146200.0
2005-07-06 15:50:00,22.26,22.27,22.23,22.24,223800.0,14.0377,14.044,14.0188,14.0251,223800.0
2005-07-07 09:30:00,22.0,22.0,21.78,21.8,172800.0,13.8737,13.8737,13.735,13.7476,172800.0
2005-07-07 09:40:00,21.8,21.98,21.76,21.78,174800.0,13.7476,13.8611,13.7224,13.735,174800.0
2005-07-07 09:50:00,21.78,21.85,21.77,21.82,152600.0,13.735,13.7791,13.7287,13.7602,152600.0
2005-07-07 10:00:00,21.83,21.92,21.81,21.91,281200.0,13.7665,13.8233,13.7539,13.817,281200.0
2005-07-07 10:10:00,21.91,21.99,21.9,21.99,200600.0,13.817,13.8674,13.8106,13.8674,200600.0
2005-07-07 10:20:00,21.99,22.1,21.98,22.09,188800.0,13.8674,13.9368,13.8611,13.9305,188800.0
2005-07-07 10:30:00,22.08,22.09,21.97,21.99,116200.0,13.9242,13.9305,13.8548,13.8674,116200.0
2005-07-07 10:40:00,21.99,22.0,21.97,21.98,52000.0,13.8674,13.8737,13.8548,13.8611,52000.0
2005-07-07 10:50:00,21.98,22.0,21.95,21.97,83400.0,13.8611,13.8737,13.8422,13.8548,83400.0
2005-07-07 11:00:00,21.96,21.96,21.92,21.95,86600.0,13.8485,13.8485,13.8233,13.8422,86600.0
2005-07-07 11:10:00,21.95,22.0,21.95,21.95,90400.0,13.8422,13.8737,13.8422,13.8422,90400.0
2005-07-07 11:20:00,21.96,22.0,21.95,21.99,70400.0,13.8485,13.8737,13.8422,13.8674,70400.0
2005-07-07 11:30:00,21.99,21.99,21.97,21.97,51400.0,13.8674,13.8674,13.8548,13.8548,51400.0
2005-07-07 11:40:00,21.97,21.98,21.95,21.96,51400.0,13.8548,13.8611,13.8422,13.8485,51400.0
2005-07-07 11:50:00,21.97,22.05,21.96,22.05,54600.0,13.8548,13.9052,13.8485,13.9052,54600.0
2005-07-07 12:00:00,22.05,22.07,22.03,22.06,54800.0,13.9052,13.9179,13.8926,13.9115,54800.0
2005-07-07 12:10:00,22.06,22.13,22.06,22.13,69600.0,13.9115,13.9557,13.9115,13.9557,69600.0
2005-07-07 12:20:00,22.13,22.14,22.13,22.13,49600.0,13.9557,13.962,13.9557,13.9557,49600.0
2005-07-07 12:30:00,22.13,22.18,22.12,22.17,31800.0,13.9557,13.9872,13.9494,13.9809,31800.0
2005-07-07 12:40:00,22.17,22.18,22.16,22.17,38200.0,13.9809,13.9872,13.9746,13.9809,38200.0
2005-07-07 12:50:00,22.18,22.18,22.09,22.12,53200.0,13.9872,13.9872,13.9305,13.9494,53200.0
2005-07-07 13:00:00,22.11,22.13,22.1,22.11,32400.0,13.9431,13.9557,13.9368,13.9431,32400.0
2005-07-07 13:10:00,22.11,22.11,22.08,22.08,26800.0,13.9431,13.9431,13.9242,13.9242,26800.0
2005-07-07 13:20:00,22.08,22.08,22.05,22.05,37200.0,13.9242,13.9242,13.9052,13.9052,37200.0
2005-07-07 13:30:00,22.05,22.07,22.04,22.07,58000.0,13.9052,13.9179,13.8989,13.9179,58000.0
2005-07-07 13:40:00,22.07,22.11,22.05,22.05,73200.0,13.9179,13.9431,13.9052,13.9052,73200.0
2005-07-07 13:50:00,22.05,22.05,22.03,22.04,44600.0,13.9052,13.9052,13.8926,13.8989,44600.0
2005-07-07 14:00:00,22.04,22.04,22.0,22.01,59800.0,13.8989,13.8989,13.8737,13.88,59800.0
2005-07-07 14:10:00,22.01,22.02,21.98,22.0,65200.0,13.88,13.8863,13.8611,13.8737,65200.0
2005-07-07 14:20:00,21.99,22.0,21.97,21.98,35800.0,13.8674,13.8737,13.8548,13.8611,35800.0
2005-07-07 14:30:00,21.97,22.04,21.97,22.03,61800.0,13.8548,13.8989,13.8548,13.8926,61800.0
2005-07-07 14:40:00,22.03,22.04,22.0,22.03,117400.0,13.8926,13.8989,13.8737,13.8926,117400.0
2005-07-07 14:50:00,22.03,22.08,22.03,22.08,59800.0,13.8926,13.9242,13.8926,13.9242,59800.0
2005-07-07 15:00:00,22.08,22.19,22.08,22.16,99400.0,13.9242,13.9935,13.9242,13.9746,99400.0
2005-07-07 15:10:00,22.16,22.17,22.14,22.17,52800.0,13.9746,13.9809,13.962,13.9809,52800.0
2005-07-07 15:20:00,22.17,22.18,22.17,22.17,69400.0,13.9809,13.9872,13.9809,13.9809,69400.0
2005-07-07 15:30:00,22.17,22.22,22.16,22.19,112000.0,13.9809,14.0124,13.9746,13.9935,112000.0
2005-07-07 15:40:00,22.2,22.25,22.19,22.25,148200.0,13.9998,14.0314,13.9935,14.0314,148200.0
2005-07-07 15:50:00,22.25,22.3,22.24,22.26,231800.0,14.0314,14.0629,14.0251,14.0377,231800.0
2005-07-08 09:30:00,22.4,22.4,22.26,22.3,246400.0,14.126,14.126,14.0377,14.0629,246400.0
2005-07-08 09:40:00,22.3,22.3,22.17,22.2,82000.0,14.0629,14.0629,13.9809,13.9998,82000.0
2005-07-08 09:50:00,22.2,22.27,22.2,22.22,47600.0,13.9998,14.044,13.9998,14.0124,47600.0
2005-07-08 10:00:00,22.22,22.28,22.18,22.23,81400.0,14.0124,14.0503,13.9872,14.0188,81400.0
2005-07-08 10:10:00,22.23,22.3,22.21,22.23,68200.0,14.0188,14.0629,14.0061,14.0188,68200.0
2005-07-08 10:20:00,22.23,22.28,22.2,22.24,76200.0,14.0188,14.0503,13.9998,14.0251,76200.0
2005-07-08 10:30:00,22.24,22.3,22.24,22.25,46200.0,14.0251,14.0629,14.0251,14.0314,46200.0
2005-07-08 10:40:00,22.25,22.31,22.25,22.3,130600.0,14.0314,14.0692,14.0314,14.0629,130600.0
2005-07-08 10:50:00,22.3,22.32,22.25,22.26,46000.0,14.0629,14.0755,14.0314,14.0377,46000.0
2005-07-08 11:00:00,22.26,22.27,22.25,22.25,44000.0,14.0377,14.044,14.0314,14.0314,44000.0
2005-07-08 11:10:00,22.25,22.29,22.25,22.26,40000.0,14.0314,14.0566,14.0314,14.0377,40000.0
2005-07-08 11:20:00,22.26,22.27,22.25,22.25,50200.0,14.0377,14.044,14.0314,14.0314,50200.0
2005-07-08 11:30:00,22.25,22.31,22.25,22.28,41200.0,14.0314,14.0692,14.0314,14.0503,41200.0
2005-07-08 11:40:00,22.28,22.28,22.24,22.24,47200.0,14.0503,14.0503,14.0251,14.0251,47200.0
2005-07-08 11:50:00,22.24,22.25,22.2,22.2,150600.0,14.0251,14.0314,13.9998,13.9998,150600.0
2005-07-08 12:00:00,22.21,22.28,22.21,22.25,74000.0,14.0061,14.0503,14.0061,14.0314,74000.0
2005-07-08 12:10:00,22.25,22.28,22.24,22.25,106000.0,14.0314,14.0503,14.0251,14.0314,106000.0
2005-07-08 12:20:00,22.24,22.28,22.24,22.28,92600.0,14.0251,14.0503,14.0251,14.0503,92600.0
2005-07-08 12:30:00,22.28,22.29,22.25,22.25,78400.0,14.0503,14.0566,14.0314,14.0314,78400.0
2005-07-08 12:40:00,22.25,22.27,22.25,22.25,119200.0,14.0314,14.044,14.0314,14.0314,119200.0
2005-07-08 12:50:00,22.25,22.25,22.22,22.22,86000.0,14.0314,14.0314,14.0124,14.0124,86000.0
2005-07-08 13:00:00,22.22,22.25,22.21,22.25,67200.0,14.0124,14.0314,14.0061,14.0314,67200.0
2005-07-08 13:10:00,22.25,22.27,22.24,22.24,42000.0,14.0314,14.044,14.0251,14.0251,42000.0
2005-07-08 13:20:00,22.24,22.25,22.24,22.25,29600.0,14.0251,14.0314,14.0251,14.0314,29600.0
2005-07-08 13:30:00,22.24,22.25,22.23,22.23,48800.0,14.0251,14.0314,14.0188,14.0188,48800.0
2005-07-08 13:40:00,22.24,22.25,22.24,22.24,72200.0,14.0251,14.0314,14.0251,14.0251,72200.0
2005-07-08 13:50:00,22.24,22.25,22.24,22.25,51400.0,14.0251,14.0314,14.0251,14.0314,51400.0
2005-07-08 14:00:00,22.25,22.25,22.22,22.23,71400.0,14.0314,14.0314,14.0124,14.0188,71400.0
2005-07-08 14:10:00,22.23,22.24,22.21,22.24,37800.0,14.0188,14.0251,14.0061,14.0251,37800.0
2005-07-08 14:20:00,22.24,22.24,22.22,22.22,70000.0,14.0251,14.0251,14.0124,14.0124,70000.0
2005-07-08 14:30:00,22.22,22.22,22.17,22.17,47200.0,14.0124,14.0124,13.9809,13.9809,47200.0
2005-07-08 14:40:00,22.17,22.22,22.17,22.21,76000.0,13.9809,14.0124,13.9809,14.0061,76000.0
2005-07-08 14:50:00,22.21,22.21,22.18,22.21,94800.0,14.0061,14.0061,13.9872,14.0061,94800.0
2005-07-08 15:00:00,22.21,22.22,22.2,22.2,85800.0,14.0061,14.0124,13.9998,13.9998,85800.0
2005-07-08 15:10:00,22.2,22.23,22.2,22.22,63200.0,13.9998,14.0188,13.9998,14.0124,63200.0
2005-07-08 15:20:00,22.22,22.28,22.22,22.28,113600.0,14.0124,14.0503,14.0124,14.0503,113600.0
2005-07-08 15:30:00,22.28,22.3,22.27,22.3,124600.0,14.0503,14.0629,14.044,14.0629,124600.0
2005-07-08 15:40:00,22.3,22.36,22.29,22.33,230400.0,14.0629,14.1007,14.0566,14.0818,230400.0
2005-07-08 15:50:00,22.34,22.34,22.27,22.29,370400.0,14.0881,14.0881,14.044,14.0566,370400.0
2005-07-11 09:30:00,22.38,22.45,22.21,22.35,127000.0,14.1133,14.1575,14.0061,14.0944,127000.0
2005-07-11 09:40:00,22.35,22.42,22.25,22.39,91200.0,14.0944,14.1386,14.0314,14.1197,91200.0
2005-07-11 09:50:00,22.41,22.41,22.28,22.3,51200.0,14.1323,14.1323,14.0503,14.0629,51200.0
2005-07-11 10:00:00,22.31,22.33,22.29,22.3,32200.0,14.0692,14.0818,14.0566,14.0629,32200.0
2005-07-11 10:10:00,22.3,22.33,22.3,22.31,25200.0,14.0629,14.0818,14.0629,14.0692,25200.0
2005-07-11 10:20:00,22.31,22.36,22.29,22.34,19400.0,14.0692,14.1007,14.0566,14.0881,19400.0
2005-07-11 10:30:00,22.34,22.36,22.31,22.33,20400.0,14.0881,14.1007,14.0692,14.0818,20400.0
2005-07-11 10:40:00,22.33,22.39,22.33,22.38,50200.0,14.0818,14.1197,14.0818,14.1133,50200.0
2005-07-11 10:50:00,22.38,22.4,22.37,22.38,29800.0,14.1133,14.126,14.107,14.1133,29800.0
2005-07-11 11:00:00,22.39,22.43,22.39,22.41,48200.0,14.1197,14.1449,14.1197,14.1323,48200.0
2005-07-11 11:10:00,22.4,22.45,22.4,22.44,40200.0,14.126,14.1575,14.126,14.1512,40200.0
2005-07-11 11:20:00,22.45,22.47,22.42,22.43,34600.0,14.1575,14.1701,14.1386,14.1449,34600.0
2005-07-11 11:30:00,22.43,22.43,22.39,22.4,37400.0,14.1449,14.1449,14.1197,14.126,37400.0
2005-07-11 11:40:00,22.4,22.44,22.4,22.44,34000.0,14.126,14.1512,14.126,14.1512,34000.0
2005-07-11 11:50:00,22.43,22.45,22.41,22.43,63800.0,14.1449,14.1575,14.1323,14.1449,63800.0
2005-07-11 12:00:00,22.43,22.43,22.42,22.42,44200.0,14.1449,14.1449,14.1386,14.1386,44200.0
2005-07-11 12:10:00,22.42,22.43,22.41,22.43,28600.0,14.1386,14.1449,14.1323,14.1449,28600.0
2005-07-11 12:20:00,22.43,22.43,22.39,22.39,18800.0,14.1449,14.1449,14.1197,14.1197,18800.0
2005-07-11 12:30:00,22.39,22.41,22.39,22.4,16800.0,14.1197,14.1323,14.1197,14.126,16800.0
2005-07-11 12:40:00,22.4,22.42,22.4,22.41,18000.0,14.126,14.1386,14.126,14.1323,18000.0
2005-07-11 12:50:00,22.41,22.41,22.38,22.38,27400.0,14.1323,14.1323,14.1133,14.1133,27400.0
2005-07-11 13:00:00,22.39,22.39,22.35,22.35,50600.0,14.1197,14.1197,14.0944,14.0944,50600.0
2005-07-11 13:10:00,22.34,22.35,22.34,22.34,28000.0,14.0881,14.0944,14.0881,14.0881,28000.0
2005-07-11 13:20:00,22.34,22.34,22.33,22.33,32800.0,14.0881,14.0881,14.0818,14.0818,32800.0
2005-07-11 13:30:00,22.33,22.35,22.33,22.34,28600.0,14.0818,14.0944,14.0818,14.0881,28600.0
2005-07-11 13:40:00,22.34,22.35,22.34,22.34,27200.0,14.0881,14.0944,14.0881,14.0881,27200.0
2005-07-11 13:50:00,22.34,22.35,22.33,22.33,69200.0,14.0881,14.0944,14.0818,14.0818,69200.0
2005-07-11 14:00:00,22.33,22.36,22.33,22.36,65200.0,14.0818,14.1007,14.0818,14.1007,65200.0
2005-07-11 14:10:00,22.36,22.36,22.35,22.35,20000.0,14.1007,14.1007,14.0944,14.0944,20000.0
2005-07-11 14:20:00,22.35,22.35,22.33,22.34,20200.0,14.0944,14.0944,14.0818,14.0881,20200.0
2005-07-11 14:30:00,22.33,22.37,22.33,22.36,61600.0,14.0818,14.107,14.0818,14.1007,61600.0
2005-07-11 14:40:00,22.36,22.37,22.33,22.33,35200.0,14.1007,14.107,14.0818,14.0818,35200.0
2005-07-11 14:50:00,22.33,22.35,22.32,22.33,29800.0,14.0818,14.0944,14.0755,14.0818,29800.0
2005-07-11 15:00:00,22.33,22.33,22.31,22.31,19200.0,14.0818,14.0818,14.0692,14.0692,19200.0
2005-07-11 15:10:00,22.32,22.32,22.3,22.3,26400.0,14.0755,14.0755,14.0629,14.0629,26400.0
2005-07-11 15:20:00,22.31,22.31,22.3,22.3,46000.0,14.0692,14.0692,14.0629,14.0629,46000.0
2005-07-11 15:30:00,22.31,22.34,22.3,22.34,46000.0,14.0692,14.0881,14.0629,14.0881,46000.0
2005-07-11 15:40:00,22.34,22.38,22.34,22.36,49000.0,14.0881,14.1133,14.0881,14.1007,49000.0
2005-07-11 15:50:00,22.36,22.36,22.33,22.35,106400.0,14.1007,14.1007,14.0818,14.0944,106400.0
2005-07-12 09:30:00,22.37,22.4,22.36,22.39,69000.0,14.107,14.126,14.1007,14.1197,69000.0
2005-07-12 09:40:00,22.39,22.4,22.34,22.36,62200.0,14.1197,14.126,14.0881,14.1007,62200.0
2005-07-12 09:50:00,22.36,22.41,22.36,22.4,59400.0,14.1007,14.1323,14.1007,14.126,59400.0
2005-07-12 10:00:00,22.41,22.44,22.41,22.43,89600.0,14.1323,14.1512,14.1323,14.1449,89600.0
2005-07-12 10:10:00,22.43,22.49,22.43,22.45,147000.0,14.1449,14.1827,14.1449,14.1575,147000.0
2005-07-12 10:20:00,22.45,22.46,22.4,22.4,89200.0,14.1575,14.1638,14.126,14.126,89200.0
2005-07-12 10:30:00,22.4,22.41,22.39,22.39,66000.0,14.126,14.1323,14.1197,14.1197,66000.0
2005-07-12 10:40:00,22.39,22.4,22.38,22.39,95800.0,14.1197,14.126,14.1133,14.1197,95800.0
2005-07-12 10:50:00,22.4,22.43,22.39,22.41,92200.0,14.126,14.1449,14.1197,14.1323,92200.0
2005-07-12 11:00:00,22.4,22.41,22.38,22.38,51800.0,14.126,14.1323,14.1133,14.1133,51800.0
2005-07-12 11:10:00,22.38,22.39,22.36,22.38,75800.0,14.1133,14.1197,14.1007,14.1133,75800.0
2005-07-12 11:20:00,22.37,22.37,22.32,22.33,51600.0,14.107,14.107,14.0755,14.0818,51600.0
2005-07-12 11:30:00,22.34,22.35,22.33,22.33,54400.0,14.0881,14.0944,14.0818,14.0818,54400.0
2005-07-12 11:40:00,22.33,22.33,22.31,22.33,40400.0,14.0818,14.0818,14.0692,14.0818,40400.0
2005-07-12 11:50:00,22.33,22.34,22.32,22.32,34000.0,14.0818,14.0881,14.0755,14.0755,34000.0
2005-07-12 12:00:00,22.32,22.32,22.25,22.25,70800.0,14.0755,14.0755,14.0314,14.0314,70800.0
2005-07-12 12:10:00,22.24,22.32,22.23,22.32,116800.0,14.0251,14.0755,14.0188,14.0755,116800.0
2005-07-12 12:20:00,22.33,22.36,22.33,22.34,44000.0,14.0818,14.1007,14.0818,14.0881,44000.0
2005-07-12 12:30:00,22.33,22.33,22.3,22.31,16800.0,14.0818,14.0818,14.0629,14.0692,16800.0
2005-07-12 12:40:00,22.31,22.34,22.3,22.31,53000.0,14.0692,14.0881,14.0629,14.0692,53000.0
2005-07-12 12:50:00,22.31,22.31,22.3,22.3,28600.0,14.0692,14.0692,14.0629,14.0629,28600.0
2005-07-12 13:00:00,22.31,22.33,22.3,22.32,16600.0,14.0692,14.0818,14.0629,14.0755,16600.0
2005-07-12 13:10:00,22.32,22.33,22.32,22.33,36000.0,14.0755,14.0818,14.0755,14.0818,36000.0
2005-07-12 13:20:00,22.33,22.35,22.32,22.34,29400.0,14.0818,14.0944,14.0755,14.0881,29400.0
2005-07-12 13:30:00,22.34,22.35,22.34,22.35,33000.0,14.0881,14.0944,14.0881,14.0944,33000.0
2005-07-12 13:40:00,22.35,22.36,22.35,22.36,37600.0,14.0944,14.1007,14.0944,14.1007,37600.0
2005-07-12 13:50:00,22.35,22.42,22.35,22.41,70200.0,14.0944,14.1386,14.0944,14.1323,70200.0
2005-07-12 14:00:00,22.41,22.43,22.38,22.39,39800.0,14.1323,14.1449,14.1133,14.1197,39800.0
2005-07-12 14:10:00,22.39,22.4,22.37,22.39,25200.0,14.1197,14.126,14.107,14.1197,25200.0
2005-07-12 14:20:00,22.4,22.4,22.34,22.35,40400.0,14.126,14.126,14.0881,14.0944,40400.0
2005-07-12 14:30:00,22.35,22.38,22.35,22.38,23600.0,14.0944,14.1133,14.0944,14.1133,23600.0
2005-07-12 14:40:00,22.38,22.4,22.38,22.39,41200.0,14.1133,14.126,14.1133,14.1197,41200.0
2005-07-12 14:50:00,22.39,22.43,22.38,22.42,61800.0,14.1197,14.1449,14.1133,14.1386,61800.0
2005-07-12 15:00:00,22.43,22.46,22.42,22.44,60400.0,14.1449,14.1638,14.1386,14.1512,60400.0
2005-07-12 15:10:00,22.43,22.48,22.43,22.48,77400.0,14.1449,14.1764,14.1449,14.1764,77400.0
2005-07-12 15:20:00,22.48,22.49,22.46,22.49,63800.0,14.1764,14.1827,14.1638,14.1827,63800.0
2005-07-12 15:30:00,22.49,22.49,22.46,22.48,63000.0,14.1827,14.1827,14.1638,14.1764,63000.0
2005-07-12 15:40:00,22.48,22.48,22.42,22.42,141400.0,14.1764,14.1764,14.1386,14.1386,141400.0
2005-07-12 15:50:00,22.42,22.43,22.41,22.41,60200.0,14.1386,14.1449,14.1323,14.1323,60200.0
2005-07-13 09:30:00,22.45,22.48,22.43,22.45,88000.0,14.1575,14.1764,14.1449,14.1575,88000.0
2005-07-13 09:40:00,22.45,22.46,22.43,22.43,49400.0,14.1575,14.1638,14.1449,14.1449,49400.0
2005-07-13 09:50:00,22.43,22.45,22.4,22.4,48600.0,14.1449,14.1575,14.126,14.126,48600.0
2005-07-13 10:00:00,22.4,22.43,22.4,22.4,20600.0,14.126,14.1449,14.126,14.126,20600.0
2005-07-13 10:10:00,22.4,22.4,22.33,22.33,45800.0,14.126,14.126,14.0818,14.0818,45800.0
2005-07-13 10:20:00,22.33,22.34,22.29,22.33,29400.0,14.0818,14.0881,14.0566,14.0818,29400.0
2005-07-13 10:30:00,22.33,22.37,22.31,22.35,52200.0,14.0818,14.107,14.0692,14.0944,52200.0
2005-07-13 10:40:00,22.36,22.37,22.3,22.34,39200.0,14.1007,14.107,14.0629,14.0881,39200.0
2005-07-13 10:50:00,22.34,22.36,22.32,22.32,28200.0,14.0881,14.1007,14.0755,14.0755,28200.0
2005-07-13 11:00:00,22.32,22.35,22.32,22.33,25600.0,14.0755,14.0944,14.0755,14.0818,25600.0
2005-07-13 11:10:00,22.33,22.36,22.32,22.35,23600.0,14.0818,14.1007,14.0755,14.0944,23600.0
2005-07-13 11:20:00,22.35,22.39,22.34,22.37,25800.0,14.0944,14.1197,14.0881,14.107,25800.0
2005-07-13 11:30:00,22.38,22.38,22.34,22.34,15600.0,14.1133,14.1133,14.0881,14.0881,15600.0
2005-07-13 11:40:00,22.35,22.35,22.34,22.34,13200.0,14.0944,14.0944,14.0881,14.0881,13200.0
2005-07-13 11:50:00,22.33,22.34,22.3,22.3,26800.0,14.0818,14.0881,14.0629,14.0629,26800.0
2005-07-13 12:00:00,22.3,22.32,22.3,22.3,19600.0,14.0629,14.0755,14.0629,14.0629,19600.0
2005-07-13 12:10:00,22.3,22.32,22.29,22.29,103600.0,14.0629,14.0755,14.0566,14.0566,103600.0
2005-07-13 12:20:00,22.29,22.3,22.29,22.3,31600.0,14.0566,14.0629,14.0566,14.0629,31600.0
2005-07-13 12:30:00,22.29,22.32,22.29,22.31,59600.0,14.0566,14.0755,14.0566,14.0692,59600.0
2005-07-13 12:40:00,22.31,22.31,22.29,22.3,27800.0,14.0692,14.0692,14.0566,14.0629,27800.0
2005-07-13 12:50:00,22.3,22.3,22.27,22.28,25400.0,14.0629,14.0629,14.044,14.0503,25400.0
2005-07-13 13:00:00,22.28,22.29,22.28,22.29,18800.0,14.0503,14.0566,14.0503,14.0566,18800.0
2005-07-13 13:10:00,22.29,22.31,22.29,22.31,21600.0,14.0566,14.0692,14.0566,14.0692,21600.0
2005-07-13 13:20:00,22.31,22.32,22.3,22.31,31000.0,14.0692,14.0755,14.0629,14.0692,31000.0
2005-07-13 13:30:00,22.3,22.32,22.3,22.31,15800.0,14.0629,14.0755,14.0629,14.0692,15800.0
2005-07-13 13:40:00,22.31,22.32,22.28,22.29,20400.0,14.0692,14.0755,14.0503,14.0566,20400.0
2005-07-13 13:50:00,22.29,22.31,22.29,22.31,19400.0,14.0566,14.0692,14.0566,14.0692,19400.0
2005-07-13 14:00:00,22.31,22.33,22.3,22.31,54600.0,14.0692,14.0818,14.0629,14.0692,54600.0
2005-07-13 14:10:00,22.31,22.35,22.31,22.34,28800.0,14.0692,14.0944,14.0692,14.0881,28800.0
2005-07-13 14:20:00,22.33,22.35,22.32,22.33,21200.0,14.0818,14.0944,14.0755,14.0818,21200.0
2005-07-13 14:30:00,22.33,22.36,22.33,22.35,33000.0,14.0818,14.1007,14.0818,14.0944,33000.0
2005-07-13 14:40:00,22.35,22.36,22.35,22.35,14000.0,14.0944,14.1007,14.0944,14.0944,14000.0
2005-07-13 14:50:00,22.35,22.35,22.33,22.33,14600.0,14.0944,14.0944,14.0818,14.0818,14600.0
2005-07-13 15:00:00,22.33,22.33,22.3,22.32,35600.0,14.0818,14.0818,14.0629,14.0755,35600.0
2005-07-13 15:10:00,22.32,22.36,22.32,22.35,36400.0,14.0755,14.1007,14.0755,14.0944,36400.0
2005-07-13 15:20:00,22.36,22.36,22.34,22.35,11000.0,14.1007,14.1007,14.0881,14.0944,11000.0
2005-07-13 15:30:00,22.35,22.36,22.34,22.35,50800.0,14.0944,14.1007,14.0881,14.0944,50800.0
2005-07-13 15:40:00,22.36,22.36,22.34,22.35,27400.0,14.1007,14.1007,14.0881,14.0944,27400.0
2005-07-13 15:50:00,22.35,22.36,22.34,22.34,38600.0,14.0944,14.1007,14.0881,14.0881,38600.0
2005-07-14 09:30:00,22.46,22.5,22.36,22.46,137200.0,14.1638,14.189,14.1007,14.1638,137200.0
2005-07-14 09:40:00,22.47,22.5,22.43,22.47,81000.0,14.1701,14.189,14.1449,14.1701,81000.0
2005-07-14 09:50:00,22.48,22.5,22.41,22.43,88400.0,14.1764,14.189,14.1323,14.1449,88400.0
2005-07-14 10:00:00,22.43,22.49,22.43,22.43,27600.0,14.1449,14.1827,14.1449,14.1449,27600.0
2005-07-14 10:10:00,22.45,22.48,22.42,22.46,47600.0,14.1575,14.1764,14.1386,14.1638,47600.0
2005-07-14 10:20:00,22.46,22.49,22.41,22.45,41600.0,14.1638,14.1827,14.1323,14.1575,41600.0
2005-07-14 10:30:00,22.45,22.49,22.41,22.45,61800.0,14.1575,14.1827,14.1323,14.1575,61800.0
2005-07-14 10:40:00,22.46,22.48,22.45,22.47,34200.0,14.1638,14.1764,14.1575,14.1701,34200.0
2005-07-14 10:50:00,22.48,22.49,22.44,22.46,58200.0,14.1764,14.1827,14.1512,14.1638,58200.0
2005-07-14 11:00:00,22.46,22.49,22.43,22.43,37000.0,14.1638,14.1827,14.1449,14.1449,37000.0
2005-07-14 11:10:00,22.43,22.46,22.42,22.43,56600.0,14.1449,14.1638,14.1386,14.1449,56600.0
2005-07-14 11:20:00,22.42,22.42,22.36,22.41,47600.0,14.1386,14.1386,14.1007,14.1323,47600.0
2005-07-14 11:30:00,22.4,22.41,22.38,22.41,30000.0,14.126,14.1323,14.1133,14.1323,30000.0
2005-07-14 11:40:00,22.42,22.43,22.39,22.4,25200.0,14.1386,14.1449,14.1197,14.126,25200.0
2005-07-14 11:50:00,22.4,22.42,22.38,22.41,24800.0,14.126,14.1386,14.1133,14.1323,24800.0
2005-07-14 12:00:00,22.42,22.43,22.39,22.4,54200.0,14.1386,14.1449,14.1197,14.126,54200.0
2005-07-14 12:10:00,22.4,22.44,22.39,22.43,37800.0,14.126,14.1512,14.1197,14.1449,37800.0
2005-07-14 12:20:00,22.42,22.43,22.4,22.4,9600.0,14.1386,14.1449,14.126,14.126,9600.0
2005-07-14 12:30:00,22.41,22.42,22.38,22.38,25800.0,14.1323,14.1386,14.1133,14.1133,25800.0
2005-07-14 12:40:00,22.38,22.4,22.38,22.38,16800.0,14.1133,14.126,14.1133,14.1133,16800.0
2005-07-14 12:50:00,22.38,22.38,22.36,22.36,27600.0,14.1133,14.1133,14.1007,14.1007,27600.0
2005-07-14 13:00:00,22.36,22.41,22.36,22.41,37000.0,14.1007,14.1323,14.1007,14.1323,37000.0
2005-07-14 13:10:00,22.41,22.43,22.39,22.39,45400.0,14.1323,14.1449,14.1197,14.1197,45400.0
2005-07-14 13:20:00,22.39,22.4,22.36,22.37,27400.0,14.1197,14.126,14.1007,14.107,27400.0
2005-07-14 13:30:00,22.36,22.37,22.33,22.34,56400.0,14.1007,14.107,14.0818,14.0881,56400.0
2005-07-14 13:40:00,22.34,22.35,22.31,22.31,34400.0,14.0881,14.0944,14.0692,14.0692,34400.0
2005-07-14 13:50:00,22.3,22.31,22.27,22.3,49200.0,14.0629,14.0692,14.044,14.0629,49200.0
2005-07-14 14:00:00,22.3,22.34,22.29,22.33,36200.0,14.0629,14.0881,14.0566,14.0818,36200.0
2005-07-14 14:10:00,22.33,22.34,22.32,22.33,32600.0,14.0818,14.0881,14.0755,14.0818,32600.0
2005-07-14 14:20:00,22.33,22.33,22.3,22.33,42000.0,14.0818,14.0818,14.0629,14.0818,42000.0
2005-07-14 14:30:00,22.33,22.34,22.32,22.32,34200.0,14.0818,14.0881,14.0755,14.0755,34200.0
2005-07-14 14:40:00,22.32,22.34,22.31,22.31,36000.0,14.0755,14.0881,14.0692,14.0692,36000.0
2005-07-14 14:50:00,22.32,22.35,22.3,22.3,77600.0,14.0755,14.0944,14.0629,14.0629,77600.0
2005-07-14 15:00:00,22.3,22.34,22.3,22.33,68000.0,14.0629,14.0881,14.0629,14.0818,68000.0
2005-07-14 15:10:00,22.33,22.33,22.3,22.31,60200.0,14.0818,14.0818,14.0629,14.0692,60200.0
2005-07-14 15:20:00,22.31,22.36,22.31,22.35,60400.0,14.0692,14.1007,14.0692,14.0944,60400.0
2005-07-14 15:30:00,22.35,22.35,22.32,22.32,68200.0,14.0944,14.0944,14.0755,14.0755,68200.0
2005-07-14 15:40:00,22.32,22.34,22.32,22.33,62400.0,14.0755,14.0881,14.0755,14.0818,62400.0
2005-07-14 15:50:00,22.32,22.36,22.29,22.3,185000.0,14.0755,14.1007,14.0566,14.0629,185000.0
2005-07-15 09:30:00,22.25,22.3,22.25,22.3,383000.0,14.0314,14.0629,14.0314,14.0629,383000.0
2005-07-15 09:40:00,22.3,22.32,22.25,22.25,63800.0,14.0629,14.0755,14.0314,14.0314,63800.0
2005-07-15 09:50:00,22.25,22.26,22.2,22.21,92000.0,14.0314,14.0377,13.9998,14.0061,92000.0
2005-07-15 10:00:00,22.21,22.22,22.18,22.18,42200.0,14.0061,14.0124,13.9872,13.9872,42200.0
2005-07-15 10:10:00,22.18,22.29,22.18,22.29,120800.0,13.9872,14.0566,13.9872,14.0566,120800.0
2005-07-15 10:20:00,22.3,22.32,22.27,22.28,121800.0,14.0629,14.0755,14.044,14.0503,121800.0
2005-07-15 10:30:00,22.28,22.3,22.28,22.28,40400.0,14.0503,14.0629,14.0503,14.0503,40400.0
2005-07-15 10:40:00,22.28,22.28,22.22,22.23,51800.0,14.0503,14.0503,14.0124,14.0188,51800.0
2005-07-15 10:50:00,22.23,22.25,22.23,22.25,67200.0,14.0188,14.0314,14.0188,14.0314,67200.0
2005-07-15 11:00:00,22.25,22.29,22.25,22.27,64800.0,14.0314,14.0566,14.0314,14.044,64800.0
2005-07-15 11:10:00,22.27,22.28,22.25,22.27,43400.0,14.044,14.0503,14.0314,14.044,43400.0
2005-07-15 11:20:00,22.28,22.28,22.24,22.27,240600.0,14.0503,14.0503,14.0251,14.044,240600.0
2005-07-15 11:30:00,22.27,22.27,22.21,22.21,159200.0,14.044,14.044,14.0061,14.0061,159200.0
2005-07-15 11:40:00,22.21,22.21,22.15,22.17,57000.0,14.0061,14.0061,13.9683,13.9809,57000.0
2005-07-15 11:50:00,22.16,22.17,22.12,22.15,26600.0,13.9746,13.9809,13.9494,13.9683,26600.0
2005-07-15 12:00:00,22.17,22.18,22.13,22.15,62200.0,13.9809,13.9872,13.9557,13.9683,62200.0
2005-07-15 12:10:00,22.15,22.16,22.14,22.15,46200.0,13.9683,13.9746,13.962,13.9683,46200.0
2005-07-15 12:20:00,22.15,22.16,22.14,22.15,32400.0,13.9683,13.9746,13.962,13.9683,32400.0
2005-07-15 12:30:00,22.15,22.15,22.13,22.14,57600.0,13.9683,13.9683,13.9557,13.962,57600.0
2005-07-15 12:40:00,22.14,22.17,22.13,22.17,45200.0,13.962,13.9809,13.9557,13.9809,45200.0
2005-07-15 12:50:00,22.17,22.2,22.17,22.19,21400.0,13.9809,13.9998,13.9809,13.9935,21400.0
2005-07-15 13:00:00,22.19,22.23,22.19,22.23,25000.0,13.9935,14.0188,13.9935,14.0188,25000.0
2005-07-15 13:10:00,22.23,22.24,22.22,22.23,38600.0,14.0188,14.0251,14.0124,14.0188,38600.0
2005-07-15 13:20:00,22.24,22.27,22.23,22.25,45200.0,14.0251,14.044,14.0188,14.0314,45200.0
2005-07-15 13:30:00,22.25,22.27,22.25,22.27,18400.0,14.0314,14.044,14.0314,14.044,18400.0
2005-07-15 13:40:00,22.27,22.27,22.26,22.27,28400.0,14.044,14.044,14.0377,14.044,28400.0
2005-07-15 13:50:00,22.27,22.27,22.26,22.26,23800.0,14.044,14.044,14.0377,14.0377,23800.0
2005-07-15 14:00:00,22.26,22.27,22.25,22.27,28400.0,14.0377,14.044,14.0314,14.044,28400.0
2005-07-15 14:10:00,22.27,22.28,22.27,22.27,40000.0,14.044,14.0503,14.044,14.044,40000.0
2005-07-15 14:20:00,22.27,22.29,22.26,22.27,55800.0,14.044,14.0566,14.0377,14.044,55800.0
2005-07-15 14:30:00,22.28,22.28,22.26,22.27,43400.0,14.0503,14.0503,14.0377,14.044,43400.0
2005-07-15 14:40:00,22.27,22.27,22.24,22.25,68000.0,14.044,14.044,14.0251,14.0314,68000.0
2005-07-15 14:50:00,22.25,22.3,22.25,22.29,65400.0,14.0314,14.0629,14.0314,14.0566,65400.0
2005-07-15 15:00:00,22.3,22.3,22.25,22.25,129200.0,14.0629,14.0629,14.0314,14.0314,129200.0
2005-07-15 15:10:00,22.25,22.25,22.21,22.24,62600.0,14.0314,14.0314,14.0061,14.0251,62600.0
2005-07-15 15:20:00,22.24,22.25,22.22,22.23,43600.0,14.0251,14.0314,14.0124,14.0188,43600.0
2005-07-15 15:30:00,22.23,22.25,22.23,22.23,44200.0,14.0188,14.0314,14.0188,14.0188,44200.0
2005-07-15 15:40:00,22.24,22.27,22.23,22.23,63200.0,14.0251,14.044,14.0188,14.0188,63200.0
2005-07-15 15:50:00,22.23,22.25,22.21,22.24,208800.0,14.0188,14.0314,14.0061,14.0251,208800.0
2005-07-18 09:30:00,22.22,22.28,22.22,22.23,62200.0,14.0124,14.0503,14.0124,14.0188,62200.0
2005-07-18 09:40:00,22.22,22.25,22.22,22.24,151000.0,14.0124,14.0314,14.0124,14.0251,151000.0
2005-07-18 09:50:00,22.24,22.27,22.23,22.23,58000.0,14.0251,14.044,14.0188,14.0188,58000.0
2005-07-18 10:00:00,22.23,22.25,22.17,22.2,153400.0,14.0188,14.0314,13.9809,13.9998,153400.0
2005-07-18 10:10:00,22.2,22.24,22.18,22.18,40000.0,13.9998,14.0251,13.9872,13.9872,40000.0
2005-07-18 10:20:00,22.18,22.21,22.17,22.21,53600.0,13.9872,14.0061,13.9809,14.0061,53600.0
2005-07-18 10:30:00,22.21,22.21,22.18,22.18,23000.0,14.0061,14.0061,13.9872,13.9872,23000.0
2005-07-18 10:40:00,22.19,22.2,22.13,22.18,53800.0,13.9935,13.9998,13.9557,13.9872,53800.0
2005-07-18 10:50:00,22.17,22.17,22.13,22.15,74200.0,13.9809,13.9809,13.9557,13.9683,74200.0
2005-07-18 11:00:00,22.15,22.17,22.14,22.17,53000.0,13.9683,13.9809,13.962,13.9809,53000.0
2005-07-18 11:10:00,22.17,22.17,22.15,22.15,40800.0,13.9809,13.9809,13.9683,13.9683,40800.0
2005-07-18 11:20:00,22.15,22.16,22.11,22.14,62400.0,13.9683,13.9746,13.9431,13.962,62400.0
2005-07-18 11:30:00,22.15,22.15,22.12,22.14,30000.0,13.9683,13.9683,13.9494,13.962,30000.0
2005-07-18 11:40:00,22.14,22.15,22.13,22.14,21600.0,13.962,13.9683,13.9557,13.962,21600.0
2005-07-18 11:50:00,22.14,22.17,22.13,22.17,41000.0,13.962,13.9809,13.9557,13.9809,41000.0
2005-07-18 12:00:00,22.17,22.17,22.15,22.16,20600.0,13.9809,13.9809,13.9683,13.9746,20600.0
2005-07-18 12:10:00,22.16,22.17,22.16,22.16,15400.0,13.9746,13.9809,13.9746,13.9746,15400.0
2005-07-18 12:20:00,22.16,22.17,22.15,22.16,21800.0,13.9746,13.9809,13.9683,13.9746,21800.0
2005-07-18 12:30:00,22.16,22.17,22.16,22.17,17200.0,13.9746,13.9809,13.9746,13.9809,17200.0
2005-07-18 12:40:00,22.17,22.17,22.16,22.17,54600.0,13.9809,13.9809,13.9746,13.9809,54600.0
2005-07-18 12:50:00,22.16,22.17,22.16,22.17,17200.0,13.9746,13.9809,13.9746,13.9809,17200.0
2005-07-18 13:00:00,22.17,22.19,22.16,22.18,46600.0,13.9809,13.9935,13.9746,13.9872,46600.0
2005-07-18 13:10:00,22.18,22.19,22.18,22.18,13800.0,13.9872,13.9935,13.9872,13.9872,13800.0
2005-07-18 13:20:00,22.19,22.21,22.18,22.18,37600.0,13.9935,14.0061,13.9872,13.9872,37600.0
2005-07-18 13:30:00,22.18,22.24,22.18,22.24,41400.0,13.9872,14.0251,13.9872,14.0251,41400.0
2005-07-18 13:40:00,22.24,22.27,22.23,22.24,34200.0,14.0251,14.044,14.0188,14.0251,34200.0
2005-07-18 13:50:00,22.23,22.25,22.23,22.24,31400.0,14.0188,14.0314,14.0188,14.0251,31400.0
2005-07-18 14:00:00,22.24,22.24,22.22,22.22,30800.0,14.0251,14.0251,14.0124,14.0124,30800.0
2005-07-18 14:10:00,22.22,22.22,22.21,22.22,24600.0,14.0124,14.0124,14.0061,14.0124,24600.0
2005-07-18 14:20:00,22.22,22.22,22.21,22.22,33800.0,14.0124,14.0124,14.0061,14.0124,33800.0
2005-07-18 14:30:00,22.22,22.25,22.22,22.24,62000.0,14.0124,14.0314,14.0124,14.0251,62000.0
2005-07-18 14:40:00,22.24,22.25,22.24,22.24,33000.0,14.0251,14.0314,14.0251,14.0251,33000.0
2005-07-18 14:50:00,22.24,22.24,22.23,22.24,49600.0,14.0251,14.0251,14.0188,14.0251,49600.0
2005-07-18 15:00:00,22.24,22.25,22.23,22.24,51000.0,14.0251,14.0314,14.0188,14.0251,51000.0
2005-07-18 15:10:00,22.24,22.24,22.23,22.24,20800.0,14.0251,14.0251,14.0188,14.0251,20800.0
2005-07-18 15:20:00,22.24,22.25,22.24,22.25,41800.0,14.0251,14.0314,14.0251,14.0314,41800.0
2005-07-18 15:30:00,22.25,22.26,22.23,22.23,60400.0,14.0314,14.0377,14.0188,14.0188,60400.0
2005-07-18 15:40:00,22.23,22.23,22.22,22.22,37000.0,14.0188,14.0188,14.0124,14.0124,37000.0
2005-07-18 15:50:00,22.21,22.22,22.18,22.18,93200.0,14.0061,14.0124,13.9872,13.9872,93200.0
2005-07-19 09:30:00,22.18,22.18,22.0,22.07,210200.0,13.9872,13.9872,13.8737,13.9179,210200.0
2005-07-19 09:40:00,22.07,22.13,21.93,21.96,194400.0,13.9179,13.9557,13.8296,13.8485,194400.0
2005-07-19 09:50:00,21.95,22.0,21.93,22.0,182800.0,13.8422,13.8737,13.8296,13.8737,182800.0
2005-07-19 10:00:00,22.0,22.02,21.95,22.02,132200.0,13.8737,13.8863,13.8422,13.8863,132200.0
2005-07-19 10:10:00,22.0,22.04,21.98,21.98,93600.0,13.8737,13.8989,13.8611,13.8611,93600.0
2005-07-19 10:20:00,21.98,22.04,21.97,22.03,135400.0,13.8611,13.8989,13.8548,13.8926,135400.0
2005-07-19 10:30:00,22.03,22.04,21.99,22.0,234800.0,13.8926,13.8989,13.8674,13.8737,234800.0
2005-07-19 10:40:00,22.0,22.0,21.99,22.0,49800.0,13.8737,13.8737,13.8674,13.8737,49800.0
2005-07-19 10:50:00,21.99,21.99,21.95,21.96,74800.0,13.8674,13.8674,13.8422,13.8485,74800.0
2005-07-19 11:00:00,21.95,21.97,21.93,21.96,92400.0,13.8422,13.8548,13.8296,13.8485,92400.0
2005-07-19 11:10:00,21.96,21.96,21.92,21.94,90400.0,13.8485,13.8485,13.8233,13.8359,90400.0
2005-07-19 11:20:00,21.93,21.97,21.93,21.95,66000.0,13.8296,13.8548,13.8296,13.8422,66000.0
2005-07-19 11:30:00,21.95,21.99,21.95,21.98,55000.0,13.8422,13.8674,13.8422,13.8611,55000.0
2005-07-19 11:40:00,21.98,22.0,21.98,21.99,45800.0,13.8611,13.8737,13.8611,13.8674,45800.0
2005-07-19 11:50:00,21.98,21.98,21.97,21.98,24200.0,13.8611,13.8611,13.8548,13.8611,24200.0
2005-07-19 12:00:00,21.98,21.98,21.93,21.94,127600.0,13.8611,13.8611,13.8296,13.8359,127600.0
2005-07-19 12:10:00,21.94,21.95,21.93,21.94,42600.0,13.8359,13.8422,13.8296,13.8359,42600.0
2005-07-19 12:20:00,21.93,21.94,21.93,21.93,89800.0,13.8296,13.8359,13.8296,13.8296,89800.0
2005-07-19 12:30:00,21.93,21.93,21.92,21.92,65000.0,13.8296,13.8296,13.8233,13.8233,65000.0
2005-07-19 12:40:00,21.92,21.95,21.91,21.95,100600.0,13.8233,13.8422,13.817,13.8422,100600.0
2005-07-19 12:50:00,21.95,21.95,21.92,21.92,107400.0,13.8422,13.8422,13.8233,13.8233,107400.0
2005-07-19 13:00:00,21.92,21.93,21.91,21.91,104400.0,13.8233,13.8296,13.817,13.817,104400.0
2005-07-19 13:10:00,21.91,21.91,21.9,21.9,47000.0,13.817,13.817,13.8106,13.8106,47000.0
2005-07-19 13:20:00,21.9,21.9,21.9,21.9,49000.0,13.8106,13.8106,13.8106,13.8106,49000.0
2005-07-19 13:30:00,21.9,21.91,21.89,21.9,142800.0,13.8106,13.817,13.8043,13.8106,142800.0
2005-07-19 13:40:00,21.9,21.91,21.89,21.9,92200.0,13.8106,13.817,13.8043,13.8106,92200.0
2005-07-19 13:50:00,21.9,21.93,21.9,21.93,207800.0,13.8106,13.8296,13.8106,13.8296,207800.0
2005-07-19 14:00:00,21.93,21.93,21.91,21.91,120800.0,13.8296,13.8296,13.817,13.817,120800.0
2005-07-19 14:10:00,21.91,21.92,21.9,21.91,83800.0,13.817,13.8233,13.8106,13.817,83800.0
2005-07-19 14:20:00,21.91,21.91,21.9,21.91,409400.0,13.817,13.817,13.8106,13.817,409400.0
2005-07-19 14:30:00,21.91,21.93,21.9,21.93,702800.0,13.817,13.8296,13.8106,13.8296,702800.0
2005-07-19 14:40:00,21.93,21.93,21.92,21.92,582000.0,13.8296,13.8296,13.8233,13.8233,582000.0
2005-07-19 14:50:00,21.92,21.92,21.91,21.92,125400.0,13.8233,13.8233,13.817,13.8233,125400.0
2005-07-19 15:00:00,21.92,21.92,21.9,21.9,58600.0,13.8233,13.8233,13.8106,13.8106,58600.0
2005-07-19 15:10:00,21.89,21.9,21.87,21.88,588600.0,13.8043,13.8106,13.7917,13.798,588600.0
2005-07-19 15:20:00,21.88,21.89,21.85,21.89,429200.0,13.798,13.8043,13.7791,13.8043,429200.0
2005-07-19 15:30:00,21.89,21.92,21.88,21.91,227200.0,13.8043,13.8233,13.798,13.817,227200.0
2005-07-19 15:40:00,21.92,21.92,21.88,21.89,393800.0,13.8233,13.8233,13.798,13.8043,393800.0
2005-07-19 15:50:00,21.89,21.91,21.88,21.91,296800.0,13.8043,13.817,13.798,13.817,296800.0
2005-07-20 09:30:00,21.88,21.93,21.86,21.91,87600.0,13.798,13.8296,13.7854,13.817,87600.0
2005-07-20 09:40:00,21.87,21.91,21.81,21.88,144400.0,13.7917,13.817,13.7539,13.798,144400.0
2005-07-20 09:50:00,21.88,21.91,21.81,21.88,41400.0,13.798,13.817,13.7539,13.798,41400.0
2005-07-20 10:00:00,21.88,21.92,21.86,21.88,110600.0,13.798,13.8233,13.7854,13.798,110600.0
2005-07-20 10:10:00,21.88,21.89,21.86,21.88,96200.0,13.798,13.8043,13.7854,13.798,96200.0
2005-07-20 10:20:00,21.87,21.89,21.82,21.86,250200.0,13.7917,13.8043,13.7602,13.7854,250200.0
2005-07-20 10:30:00,21.86,21.89,21.83,21.83,73200.0,13.7854,13.8043,13.7665,13.7665,73200.0
2005-07-20 10:40:00,21.83,21.85,21.8,21.81,86000.0,13.7665,13.7791,13.7476,13.7539,86000.0
2005-07-20 10:50:00,21.81,21.84,21.81,21.83,33400.0,13.7539,13.7728,13.7539,13.7665,33400.0
2005-07-20 11:00:00,21.83,21.85,21.82,21.83,74800.0,13.7665,13.7791,13.7602,13.7665,74800.0
2005-07-20 11:10:00,21.83,21.88,21.8,21.87,154600.0,13.7665,13.798,13.7476,13.7917,154600.0
2005-07-20 11:20:00,21.86,21.88,21.85,21.85,36600.0,13.7854,13.798,13.7791,13.7791,36600.0
2005-07-20 11:30:00,21.86,21.89,21.86,21.87,86200.0,13.7854,13.8043,13.7854,13.7917,86200.0
2005-07-20 11:40:00,21.88,21.9,21.88,21.89,39800.0,13.798,13.8106,13.798,13.8043,39800.0
2005-07-20 11:50:00,21.89,21.91,21.88,21.89,50200.0,13.8043,13.817,13.798,13.8043,50200.0
2005-07-20 12:00:00,21.9,21.91,21.89,21.91,82400.0,13.8106,13.817,13.8043,13.817,82400.0
2005-07-20 12:10:00,21.91,21.91,21.89,21.9,27600.0,13.817,13.817,13.8043,13.8106,27600.0
2005-07-20 12:20:00,21.9,21.91,21.86,21.87,88000.0,13.8106,13.817,13.7854,13.7917,88000.0
2005-07-20 12:30:00,21.88,21.89,21.87,21.87,141800.0,13.798,13.8043,13.7917,13.7917,141800.0
2005-07-20 12:40:00,21.88,21.89,21.87,21.88,25000.0,13.798,13.8043,13.7917,13.798,25000.0
2005-07-20 12:50:00,21.88,21.89,21.88,21.88,29400.0,13.798,13.8043,13.798,13.798,29400.0
2005-07-20 13:00:00,21.89,21.89,21.86,21.86,54600.0,13.8043,13.8043,13.7854,13.7854,54600.0
2005-07-20 13:10:00,21.86,21.92,21.86,21.91,110800.0,13.7854,13.8233,13.7854,13.817,110800.0
2005-07-20 13:20:00,21.92,21.94,21.91,21.93,144400.0,13.8233,13.8359,13.817,13.8296,144400.0
2005-07-20 13:30:00,21.93,22.0,21.93,21.97,183200.0,13.8296,13.8737,13.8296,13.8548,183200.0
2005-07-20 13:40:00,21.96,21.98,21.94,21.94,93600.0,13.8485,13.8611,13.8359,13.8359,93600.0
2005-07-20 13:50:00,21.94,21.95,21.92,21.93,64000.0,13.8359,13.8422,13.8233,13.8296,64000.0
2005-07-20 14:00:00,21.93,21.93,21.9,21.91,115600.0,13.8296,13.8296,13.8106,13.817,115600.0
2005-07-20 14:10:00,21.91,21.93,21.9,21.91,72200.0,13.817,13.8296,13.8106,13.817,72200.0
2005-07-20 14:20:00,21.91,21.93,21.9,21.91,192600.0,13.817,13.8296,13.8106,13.817,192600.0
2005-07-20 14:30:00,21.91,21.93,21.9,21.9,81600.0,13.817,13.8296,13.8106,13.8106,81600.0
2005-07-20 14:40:00,21.9,21.91,21.88,21.89,132400.0,13.8106,13.817,13.798,13.8043,132400.0
2005-07-20 14:50:00,21.89,21.9,21.88,21.9,70000.0,13.8043,13.8106,13.798,13.8106,70000.0
2005-07-20 15:00:00,21.9,21.9,21.88,21.9,93000.0,13.8106,13.8106,13.798,13.8106,93000.0
2005-07-20 15:10:00,21.9,21.91,21.89,21.9,61400.0,13.8106,13.817,13.8043,13.8106,61400.0
2005-07-20 15:20:00,21.9,21.91,21.89,21.89,87600.0,13.8106,13.817,13.8043,13.8043,87600.0
2005-07-20 15:30:00,21.88,21.92,21.88,21.92,124000.0,13.798,13.8233,13.798,13.8233,124000.0
2005-07-20 15:40:00,21.92,21.95,21.9,21.91,158800.0,13.8233,13.8422,13.8106,13.817,158800.0
2005-07-20 15:50:00,21.91,21.92,21.89,21.9,279600.0,13.817,13.8233,13.8043,13.8106,279600.0
2005-07-21 09:30:00,21.9,21.9,21.83,21.9,92000.0,13.8106,13.8106,13.7665,13.8106,92000.0
2005-07-21 09:40:00,21.9,21.93,21.87,21.88,70000.0,13.8106,13.8296,13.7917,13.798,70000.0
2005-07-21 09:50:00,21.86,21.93,21.86,21.91,60000.0,13.7854,13.8296,13.7854,13.817,60000.0
2005-07-21 10:00:00,21.91,21.93,21.89,21.91,72800.0,13.817,13.8296,13.8043,13.817,72800.0
2005-07-21 10:10:00,21.91,21.93,21.88,21.89,163600.0,13.817,13.8296,13.798,13.8043,163600.0
2005-07-21 10:20:00,21.88,21.91,21.85,21.9,113000.0,13.798,13.817,13.7791,13.8106,113000.0
2005-07-21 10:30:00,21.9,21.91,21.8,21.82,113400.0,13.8106,13.817,13.7476,13.7602,113400.0
2005-07-21 10:40:00,21.82,21.86,21.8,21.86,63400.0,13.7602,13.7854,13.7476,13.7854,63400.0
2005-07-21 10:50:00,21.86,21.86,21.8,21.86,127800.0,13.7854,13.7854,13.7476,13.7854,127800.0
2005-07-21 11:00:00,21.85,21.86,21.82,21.83,65800.0,13.7791,13.7854,13.7602,13.7665,65800.0
2005-07-21 11:10:00,21.82,21.83,21.77,21.78,106000.0,13.7602,13.7665,13.7287,13.735,106000.0
2005-07-21 11:20:00,21.78,21.8,21.74,21.74,51000.0,13.735,13.7476,13.7097,13.7097,51000.0
2005-07-21 11:30:00,21.74,21.76,21.71,21.75,58800.0,13.7097,13.7224,13.6908,13.7161,58800.0
2005-07-21 11:40:00,21.75,21.77,21.75,21.77,32400.0,13.7161,13.7287,13.7161,13.7287,32400.0
2005-07-21 11:50:00,21.78,21.79,21.74,21.75,37600.0,13.735,13.7413,13.7097,13.7161,37600.0
2005-07-21 12:00:00,21.73,21.76,21.72,21.76,31600.0,13.7034,13.7224,13.6971,13.7224,31600.0
2005-07-21 12:10:00,21.77,21.8,21.77,21.79,32400.0,13.7287,13.7476,13.7287,13.7413,32400.0
2005-07-21 12:20:00,21.79,21.8,21.78,21.79,28400.0,13.7413,13.7476,13.735,13.7413,28400.0
2005-07-21 12:30:00,21.79,21.84,21.79,21.81,40000.0,13.7413,13.7728,13.7413,13.7539,40000.0
2005-07-21 12:40:00,21.8,21.85,21.79,21.85,51600.0,13.7476,13.7791,13.7413,13.7791,51600.0
2005-07-21 12:50:00,21.85,21.9,21.82,21.86,173000.0,13.7791,13.8106,13.7602,13.7854,173000.0
2005-07-21 13:00:00,21.86,21.92,21.86,21.88,95600.0,13.7854,13.8233,13.7854,13.798,95600.0
2005-07-21 13:10:00,21.88,21.88,21.84,21.86,25600.0,13.798,13.798,13.7728,13.7854,25600.0
2005-07-21 13:20:00,21.86,21.87,21.83,21.85,20400.0,13.7854,13.7917,13.7665,13.7791,20400.0
2005-07-21 13:30:00,21.85,21.87,21.81,21.83,38000.0,13.7791,13.7917,13.7539,13.7665,38000.0
2005-07-21 13:40:00,21.83,21.84,21.81,21.82,29800.0,13.7665,13.7728,13.7539,13.7602,29800.0
2005-07-21 13:50:00,21.82,21.83,21.8,21.8,74200.0,13.7602,13.7665,13.7476,13.7476,74200.0
2005-07-21 14:00:00,21.8,21.82,21.76,21.79,73200.0,13.7476,13.7602,13.7224,13.7413,73200.0
2005-07-21 14:10:00,21.79,21.81,21.77,21.8,61800.0,13.7413,13.7539,13.7287,13.7476,61800.0
2005-07-21 14:20:00,21.81,21.81,21.73,21.76,45200.0,13.7539,13.7539,13.7034,13.7224,45200.0
2005-07-21 14:30:00,21.75,21.76,21.72,21.75,59800.0,13.7161,13.7224,13.6971,13.7161,59800.0
2005-07-21 14:40:00,21.76,21.77,21.75,21.77,38400.0,13.7224,13.7287,13.7161,13.7287,38400.0
2005-07-21 14:50:00,21.76,21.76,21.7,21.72,82000.0,13.7224,13.7224,13.6845,13.6971,82000.0
2005-07-21 15:00:00,21.73,21.75,21.72,21.74,47200.0,13.7034,13.7161,13.6971,13.7097,47200.0
2005-07-21 15:10:00,21.74,21.77,21.74,21.75,78400.0,13.7097,13.7287,13.7097,13.7161,78400.0
2005-07-21 15:20:00,21.75,21.75,21.73,21.74,84000.0,13.7161,13.7161,13.7034,13.7097,84000.0
2005-07-21 15:30:00,21.74,21.75,21.72,21.73,107000.0,13.7097,13.7161,13.6971,13.7034,107000.0
2005-07-21 15:40:00,21.74,21.76,21.72,21.72,160200.0,13.7097,13.7224,13.6971,13.6971,160200.0
2005-07-21 15:50:00,21.72,21.73,21.71,21.72,159800.0,13.6971,13.7034,13.6908,13.6971,159800.0
2005-07-22 09:30:00,21.79,21.88,21.71,21.76,176200.0,13.7413,13.798,13.6908,13.7224,176200.0
2005-07-22 09:40:00,21.76,21.9,21.75,21.88,114000.0,13.7224,13.8106,13.7161,13.798,114000.0
2005-07-22 09:50:00,21.89,21.92,21.74,21.77,86000.0,13.8043,13.8233,13.7097,13.7287,86000.0
2005-07-22 10:00:00,21.78,21.84,21.77,21.83,48800.0,13.735,13.7728,13.7287,13.7665,48800.0
2005-07-22 10:10:00,21.83,21.85,21.76,21.77,34600.0,13.7665,13.7791,13.7224,13.7287,34600.0
2005-07-22 10:20:00,21.77,21.8,21.77,21.77,27200.0,13.7287,13.7476,13.7287,13.7287,27200.0
2005-07-22 10:30:00,21.77,21.79,21.75,21.75,65600.0,13.7287,13.7413,13.7161,13.7161,65600.0
2005-07-22 10:40:00,21.75,21.75,21.73,21.75,123600.0,13.7161,13.7161,13.7034,13.7161,123600.0
2005-07-22 10:50:00,21.74,21.75,21.72,21.74,25000.0,13.7097,13.7161,13.6971,13.7097,25000.0
2005-07-22 11:00:00,21.74,21.77,21.74,21.75,31200.0,13.7097,13.7287,13.7097,13.7161,31200.0
2005-07-22 11:10:00,21.75,21.77,21.74,21.75,110600.0,13.7161,13.7287,13.7097,13.7161,110600.0
2005-07-22 11:20:00,21.75,21.77,21.74,21.77,32200.0,13.7161,13.7287,13.7097,13.7287,32200.0
2005-07-22 11:30:00,21.76,21.77,21.72,21.72,28600.0,13.7224,13.7287,13.6971,13.6971,28600.0
2005-07-22 11:40:00,21.73,21.75,21.73,21.75,15000.0,13.7034,13.7161,13.7034,13.7161,15000.0
2005-07-22 11:50:00,21.75,21.75,21.72,21.73,31600.0,13.7161,13.7161,13.6971,13.7034,31600.0
2005-07-22 12:00:00,21.73,21.75,21.72,21.75,72600.0,13.7034,13.7161,13.6971,13.7161,72600.0
2005-07-22 12:10:00,21.75,21.79,21.75,21.77,43200.0,13.7161,13.7413,13.7161,13.7287,43200.0
2005-07-22 12:20:00,21.77,21.78,21.73,21.74,41600.0,13.7287,13.735,13.7034,13.7097,41600.0
2005-07-22 12:30:00,21.74,21.75,21.72,21.72,122400.0,13.7097,13.7161,13.6971,13.6971,122400.0
2005-07-22 12:40:00,21.72,21.75,21.69,21.75,55800.0,13.6971,13.7161,13.6782,13.7161,55800.0
2005-07-22 12:50:00,21.75,21.77,21.74,21.75,38200.0,13.7161,13.7287,13.7097,13.7161,38200.0
2005-07-22 13:00:00,21.75,21.78,21.75,21.77,76600.0,13.7161,13.735,13.7161,13.7287,76600.0
2005-07-22 13:10:00,21.77,21.77,21.75,21.75,11400.0,13.7287,13.7287,13.7161,13.7161,11400.0
2005-07-22 13:20:00,21.75,21.76,21.73,21.75,29200.0,13.7161,13.7224,13.7034,13.7161,29200.0
2005-07-22 13:30:00,21.76,21.77,21.75,21.75,22400.0,13.7224,13.7287,13.7161,13.7161,22400.0
2005-07-22 13:40:00,21.75,21.77,21.75,21.77,39800.0,13.7161,13.7287,13.7161,13.7287,39800.0
2005-07-22 13:50:00,21.77,21.77,21.74,21.76,43600.0,13.7287,13.7287,13.7097,13.7224,43600.0
2005-07-22 14:00:00,21.75,21.76,21.74,21.75,69200.0,13.7161,13.7224,13.7097,13.7161,69200.0
2005-07-22 14:10:00,21.75,21.79,21.75,21.79,51600.0,13.7161,13.7413,13.7161,13.7413,51600.0
2005-07-22 14:20:00,21.79,21.8,21.77,21.79,44000.0,13.7413,13.7476,13.7287,13.7413,44000.0
2005-07-22 14:30:00,21.79,21.79,21.75,21.79,40800.0,13.7413,13.7413,13.7161,13.7413,40800.0
2005-07-22 14:40:00,21.79,21.8,21.77,21.8,128200.0,13.7413,13.7476,13.7287,13.7476,128200.0
2005-07-22 14:50:00,21.8,21.88,21.8,21.86,100400.0,13.7476,13.798,13.7476,13.7854,100400.0
2005-07-22 15:00:00,21.85,21.86,21.83,21.84,59000.0,13.7791,13.7854,13.7665,13.7728,59000.0
2005-07-22 15:10:00,21.84,21.94,21.84,21.91,227200.0,13.7728,13.8359,13.7728,13.817,227200.0
2005-07-22 15:20:00,21.9,21.92,21.85,21.91,90400.0,13.8106,13.8233,13.7791,13.817,90400.0
2005-07-22 15:30:00,21.91,21.92,21.87,21.88,100400.0,13.817,13.8233,13.7917,13.798,100400.0
2005-07-22 15:40:00,21.88,21.92,21.88,21.9,153800.0,13.798,13.8233,13.798,13.8106,153800.0
2005-07-22 15:50:00,21.9,21.93,21.87,21.87,187400.0,13.8106,13.8296,13.7917,13.7917,187400.0
2005-07-25 09:30:00,21.96,22.1,21.93,22.03,148200.0,13.8485,13.9368,13.8296,13.8926,148200.0
2005-07-25 09:40:00,22.03,22.03,21.91,21.91,114800.0,13.8926,13.8926,13.817,13.817,114800.0
2005-07-25 09:50:00,21.91,21.93,21.8,21.85,101400.0,13.817,13.8296,13.7476,13.7791,101400.0
2005-07-25 10:00:00,21.83,21.85,21.76,21.78,147400.0,13.7665,13.7791,13.7224,13.735,147400.0
2005-07-25 10:10:00,21.77,21.78,21.71,21.73,152400.0,13.7287,13.735,13.6908,13.7034,152400.0
2005-07-25 10:20:00,21.73,21.74,21.68,21.73,71800.0,13.7034,13.7097,13.6719,13.7034,71800.0
2005-07-25 10:30:00,21.73,21.79,21.73,21.79,45600.0,13.7034,13.7413,13.7034,13.7413,45600.0
2005-07-25 10:40:00,21.79,21.9,21.79,21.86,54600.0,13.7413,13.8106,13.7413,13.7854,54600.0
2005-07-25 10:50:00,21.85,21.85,21.8,21.81,44800.0,13.7791,13.7791,13.7476,13.7539,44800.0
2005-07-25 11:00:00,21.82,21.83,21.81,21.83,42600.0,13.7602,13.7665,13.7539,13.7665,42600.0
2005-07-25 11:10:00,21.83,21.88,21.82,21.88,47200.0,13.7665,13.798,13.7602,13.798,47200.0
2005-07-25 11:20:00,21.88,21.88,21.82,21.84,36000.0,13.798,13.798,13.7602,13.7728,36000.0
2005-07-25 11:30:00,21.83,21.86,21.83,21.86,63600.0,13.7665,13.7854,13.7665,13.7854,63600.0
2005-07-25 11:40:00,21.86,21.95,21.86,21.94,132600.0,13.7854,13.8422,13.7854,13.8359,132600.0
2005-07-25 11:50:00,21.94,21.97,21.93,21.96,63200.0,13.8359,13.8548,13.8296,13.8485,63200.0
2005-07-25 12:00:00,21.96,21.96,21.93,21.93,28200.0,13.8485,13.8485,13.8296,13.8296,28200.0
2005-07-25 12:10:00,21.93,21.93,21.9,21.91,59000.0,13.8296,13.8296,13.8106,13.817,59000.0
2005-07-25 12:20:00,21.92,21.92,21.88,21.88,48400.0,13.8233,13.8233,13.798,13.798,48400.0
2005-07-25 12:30:00,21.88,21.89,21.86,21.86,38000.0,13.798,13.8043,13.7854,13.7854,38000.0
2005-07-25 12:40:00,21.87,21.9,21.85,21.86,64800.0,13.7917,13.8106,13.7791,13.7854,64800.0
2005-07-25 12:50:00,21.85,21.86,21.84,21.84,27800.0,13.7791,13.7854,13.7728,13.7728,27800.0
2005-07-25 13:00:00,21.84,21.86,21.84,21.85,17000.0,13.7728,13.7854,13.7728,13.7791,17000.0
2005-07-25 13:10:00,21.86,21.86,21.85,21.86,19800.0,13.7854,13.7854,13.7791,13.7854,19800.0
2005-07-25 13:20:00,21.86,21.87,21.85,21.85,20000.0,13.7854,13.7917,13.7791,13.7791,20000.0
2005-07-25 13:30:00,21.85,21.85,21.82,21.84,24600.0,13.7791,13.7791,13.7602,13.7728,24600.0
2005-07-25 13:40:00,21.83,21.85,21.83,21.84,29800.0,13.7665,13.7791,13.7665,13.7728,29800.0
2005-07-25 13:50:00,21.84,21.85,21.83,21.84,27200.0,13.7728,13.7791,13.7665,13.7728,27200.0
2005-07-25 14:00:00,21.83,21.83,21.81,21.82,21400.0,13.7665,13.7665,13.7539,13.7602,21400.0
2005-07-25 14:10:00,21.82,21.82,21.79,21.8,23400.0,13.7602,13.7602,13.7413,13.7476,23400.0
2005-07-25 14:20:00,21.79,21.8,21.73,21.75,73600.0,13.7413,13.7476,13.7034,13.7161,73600.0
2005-07-25 14:30:00,21.75,21.76,21.7,21.71,67800.0,13.7161,13.7224,13.6845,13.6908,67800.0
2005-07-25 14:40:00,21.71,21.78,21.71,21.77,126600.0,13.6908,13.735,13.6908,13.7287,126600.0
2005-07-25 14:50:00,21.77,21.77,21.7,21.73,100400.0,13.7287,13.7287,13.6845,13.7034,100400.0
2005-07-25 15:00:00,21.73,21.75,21.71,21.73,105000.0,13.7034,13.7161,13.6908,13.7034,105000.0
2005-07-25 15:10:00,21.73,21.75,21.72,21.72,49600.0,13.7034,13.7161,13.6971,13.6971,49600.0
2005-07-25 15:20:00,21.72,21.73,21.71,21.72,45000.0,13.6971,13.7034,13.6908,13.6971,45000.0
2005-07-25 15:30:00,21.72,21.73,21.7,21.73,103800.0,13.6971,13.7034,13.6845,13.7034,103800.0
2005-07-25 15:40:00,21.73,21.73,21.71,21.72,111200.0,13.7034,13.7034,13.6908,13.6971,111200.0
2005-07-25 15:50:00,21.72,21.73,21.65,21.7,238400.0,13.6971,13.7034,13.653,13.6845,238400.0
2005-07-26 09:30:00,21.79,21.8,21.68,21.74,138400.0,13.7413,13.7476,13.6719,13.7097,138400.0
2005-07-26 09:40:00,21.73,21.75,21.64,21.7,198600.0,13.7034,13.7161,13.6467,13.6845,198600.0
2005-07-26 09:50:00,21.7,21.72,21.65,21.7,130200.0,13.6845,13.6971,13.653,13.6845,130200.0
2005-07-26 10:00:00,21.71,21.73,21.7,21.73,81200.0,13.6908,13.7034,13.6845,13.7034,81200.0
2005-07-26 10:10:00,21.73,21.75,21.71,21.73,64400.0,13.7034,13.7161,13.6908,13.7034,64400.0
2005-07-26 10:20:00,21.73,21.73,21.71,21.71,55600.0,13.7034,13.7034,13.6908,13.6908,55600.0
2005-07-26 10:30:00,21.7,21.72,21.7,21.7,71800.0,13.6845,13.6971,13.6845,13.6845,71800.0
2005-07-26 10:40:00,21.7,21.7,21.65,21.66,35800.0,13.6845,13.6845,13.653,13.6593,35800.0
2005-07-26 10:50:00,21.66,21.7,21.65,21.7,36800.0,13.6593,13.6845,13.653,13.6845,36800.0
2005-07-26 11:00:00,21.71,21.71,21.67,21.68,36200.0,13.6908,13.6908,13.6656,13.6719,36200.0
2005-07-26 11:10:00,21.68,21.68,21.66,21.66,129000.0,13.6719,13.6719,13.6593,13.6593,129000.0
2005-07-26 11:20:00,21.66,21.67,21.65,21.66,42200.0,13.6593,13.6656,13.653,13.6593,42200.0
2005-07-26 11:30:00,21.65,21.67,21.65,21.67,49000.0,13.653,13.6656,13.653,13.6656,49000.0
2005-07-26 11:40:00,21.67,21.68,21.65,21.66,31200.0,13.6656,13.6719,13.653,13.6593,31200.0
2005-07-26 11:50:00,21.65,21.68,21.65,21.68,39400.0,13.653,13.6719,13.653,13.6719,39400.0
2005-07-26 12:00:00,21.67,21.68,21.64,21.65,31800.0,13.6656,13.6719,13.6467,13.653,31800.0
2005-07-26 12:10:00,21.65,21.65,21.63,21.64,30800.0,13.653,13.653,13.6404,13.6467,30800.0
2005-07-26 12:20:00,21.64,21.65,21.61,21.63,22000.0,13.6467,13.653,13.6278,13.6404,22000.0
2005-07-26 12:30:00,21.63,21.64,21.61,21.62,17000.0,13.6404,13.6467,13.6278,13.6341,17000.0
2005-07-26 12:40:00,21.62,21.65,21.61,21.64,32000.0,13.6341,13.653,13.6278,13.6467,32000.0
2005-07-26 12:50:00,21.64,21.67,21.63,21.65,24400.0,13.6467,13.6656,13.6404,13.653,24400.0
2005-07-26 13:00:00,21.65,21.66,21.63,21.64,110600.0,13.653,13.6593,13.6404,13.6467,110600.0
2005-07-26 13:10:00,21.65,21.66,21.65,21.66,40200.0,13.653,13.6593,13.653,13.6593,40200.0
2005-07-26 13:20:00,21.66,21.67,21.65,21.65,46200.0,13.6593,13.6656,13.653,13.653,46200.0
2005-07-26 13:30:00,21.64,21.65,21.64,21.65,137600.0,13.6467,13.653,13.6467,13.653,137600.0
2005-07-26 13:40:00,21.66,21.69,21.65,21.65,60000.0,13.6593,13.6782,13.653,13.653,60000.0
2005-07-26 13:50:00,21.65,21.66,21.64,21.65,233600.0,13.653,13.6593,13.6467,13.653,233600.0
2005-07-26 14:00:00,21.65,21.66,21.64,21.65,143400.0,13.653,13.6593,13.6467,13.653,143400.0
2005-07-26 14:10:00,21.65,21.65,21.63,21.63,54000.0,13.653,13.653,13.6404,13.6404,54000.0
2005-07-26 14:20:00,21.63,21.63,21.61,21.62,60600.0,13.6404,13.6404,13.6278,13.6341,60600.0
2005-07-26 14:30:00,21.62,21.64,21.61,21.63,50800.0,13.6341,13.6467,13.6278,13.6404,50800.0
2005-07-26 14:40:00,21.63,21.63,21.61,21.61,118200.0,13.6404,13.6404,13.6278,13.6278,118200.0
2005-07-26 14:50:00,21.61,21.67,21.61,21.67,137000.0,13.6278,13.6656,13.6278,13.6656,137000.0
2005-07-26 15:00:00,21.67,21.67,21.64,21.64,119000.0,13.6656,13.6656,13.6467,13.6467,119000.0
2005-07-26 15:10:00,21.63,21.67,21.63,21.66,58200.0,13.6404,13.6656,13.6404,13.6593,58200.0
2005-07-26 15:20:00,21.66,21.67,21.64,21.65,88600.0,13.6593,13.6656,13.6467,13.653,88600.0
2005-07-26 15:30:00,21.65,21.68,21.64,21.67,110000.0,13.653,13.6719,13.6467,13.6656,110000.0
2005-07-26 15:40:00,21.67,21.7,21.65,21.68,137600.0,13.6656,13.6845,13.653,13.6719,137600.0
2005-07-26 15:50:00,21.68,21.71,21.66,21.67,226000.0,13.6719,13.6908,13.6593,13.6656,226000.0
2005-07-27 09:30:00,22.63,22.69,22.53,22.64,579200.0,14.271,14.3088,14.2079,14.2773,579200.0
2005-07-27 09:40:00,22.64,22.78,22.62,22.75,481000.0,14.2773,14.3656,14.2647,14.3467,481000.0
2005-07-27 09:50:00,22.75,22.85,22.66,22.72,377200.0,14.3467,14.4097,14.2899,14.3278,377200.0
2005-07-27 10:00:00,22.72,22.73,22.57,22.7,315000.0,14.3278,14.3341,14.2332,14.3151,315000.0
2005-07-27 10:10:00,22.7,22.82,22.69,22.74,234400.0,14.3151,14.3908,14.3088,14.3404,234400.0
2005-07-27 10:20:00,22.74,22.75,22.66,22.7,166600.0,14.3404,14.3467,14.2899,14.3151,166600.0
2005-07-27 10:30:00,22.7,22.83,22.7,22.8,230400.0,14.3151,14.3971,14.3151,14.3782,230400.0
2005-07-27 10:40:00,22.8,22.85,22.77,22.83,309800.0,14.3782,14.4097,14.3593,14.3971,309800.0
2005-07-27 10:50:00,22.84,23.0,22.68,22.94,451000.0,14.4034,14.5043,14.3025,14.4665,451000.0
2005-07-27 11:00:00,22.93,22.95,22.85,22.92,338600.0,14.4602,14.4728,14.4097,14.4539,338600.0
2005-07-27 11:10:00,22.91,22.91,22.77,22.86,289800.0,14.4476,14.4476,14.3593,14.416,289800.0
2005-07-27 11:20:00,22.86,22.94,22.86,22.91,146200.0,14.416,14.4665,14.416,14.4476,146200.0
2005-07-27 11:30:00,22.9,22.98,22.9,22.97,120400.0,14.4413,14.4917,14.4413,14.4854,120400.0
2005-07-27 11:40:00,22.97,23.0,22.96,22.99,73400.0,14.4854,14.5043,14.4791,14.498,73400.0
2005-07-27 11:50:00,22.99,23.13,22.99,23.09,357000.0,14.498,14.5863,14.498,14.5611,357000.0
2005-07-27 12:00:00,23.09,23.1,23.0,23.0,377800.0,14.5611,14.5674,14.5043,14.5043,377800.0
2005-07-27 12:10:00,23.0,23.02,22.99,23.0,304800.0,14.5043,14.5169,14.498,14.5043,304800.0
2005-07-27 12:20:00,23.0,23.05,23.0,23.04,154400.0,14.5043,14.5359,14.5043,14.5296,154400.0
2005-07-27 12:30:00,23.04,23.09,23.02,23.03,156200.0,14.5296,14.5611,14.5169,14.5233,156200.0
2005-07-27 12:40:00,23.03,23.03,22.96,22.97,165600.0,14.5233,14.5233,14.4791,14.4854,165600.0
2005-07-27 12:50:00,22.97,22.99,22.96,22.96,58000.0,14.4854,14.498,14.4791,14.4791,58000.0
2005-07-27 13:00:00,22.96,22.99,22.95,22.95,199000.0,14.4791,14.498,14.4728,14.4728,199000.0
2005-07-27 13:10:00,22.95,22.95,22.86,22.91,126800.0,14.4728,14.4728,14.416,14.4476,126800.0
2005-07-27 13:20:00,22.9,22.95,22.9,22.93,114200.0,14.4413,14.4728,14.4413,14.4602,114200.0
2005-07-27 13:30:00,22.92,22.97,22.92,22.94,101000.0,14.4539,14.4854,14.4539,14.4665,101000.0
2005-07-27 13:40:00,22.93,22.95,22.86,22.86,144200.0,14.4602,14.4728,14.416,14.416,144200.0
2005-07-27 13:50:00,22.86,22.95,22.86,22.95,218600.0,14.416,14.4728,14.416,14.4728,218600.0
2005-07-27 14:00:00,22.95,22.99,22.94,22.95,175800.0,14.4728,14.498,14.4665,14.4728,175800.0
2005-07-27 14:10:00,22.95,22.96,22.87,22.88,355400.0,14.4728,14.4791,14.4224,14.4287,355400.0
2005-07-27 14:20:00,22.88,23.0,22.87,23.0,304600.0,14.4287,14.5043,14.4224,14.5043,304600.0
2005-07-27 14:30:00,23.0,23.08,22.99,23.07,239400.0,14.5043,14.5548,14.498,14.5485,239400.0
2005-07-27 14:40:00,23.07,23.15,23.06,23.11,214000.0,14.5485,14.5989,14.5422,14.5737,214000.0
2005-07-27 14:50:00,23.11,23.13,23.06,23.11,184800.0,14.5737,14.5863,14.5422,14.5737,184800.0
2005-07-27 15:00:00,23.11,23.15,23.11,23.13,321400.0,14.5737,14.5989,14.5737,14.5863,321400.0
2005-07-27 15:10:00,23.13,23.16,23.11,23.16,253800.0,14.5863,14.6052,14.5737,14.6052,253800.0
2005-07-27 15:20:00,23.15,23.15,23.13,23.14,375800.0,14.5989,14.5989,14.5863,14.5926,375800.0
2005-07-27 15:30:00,23.14,23.14,23.1,23.12,332600.0,14.5926,14.5926,14.5674,14.58,332600.0
2005-07-27 15:40:00,23.13,23.14,23.11,23.14,423400.0,14.5863,14.5926,14.5737,14.5926,423400.0
2005-07-27 15:50:00,23.14,23.17,23.14,23.15,376000.0,14.5926,14.6115,14.5926,14.5989,376000.0
2005-07-28 09:30:00,23.06,23.11,23.0,23.02,202600.0,14.5422,14.5737,14.5043,14.5169,202600.0
2005-07-28 09:40:00,23.02,23.04,22.97,23.03,135000.0,14.5169,14.5296,14.4854,14.5233,135000.0
2005-07-28 09:50:00,23.03,23.04,22.98,23.04,166200.0,14.5233,14.5296,14.4917,14.5296,166200.0
2005-07-28 10:00:00,23.03,23.04,22.94,22.97,142400.0,14.5233,14.5296,14.4665,14.4854,142400.0
2005-07-28 10:10:00,22.97,23.03,22.95,22.95,165400.0,14.4854,14.5233,14.4728,14.4728,165400.0
2005-07-28 10:20:00,22.95,22.95,22.92,22.92,85600.0,14.4728,14.4728,14.4539,14.4539,85600.0
2005-07-28 10:30:00,22.93,22.95,22.91,22.95,135400.0,14.4602,14.4728,14.4476,14.4728,135400.0
2005-07-28 10:40:00,22.95,23.01,22.95,23.01,61400.0,14.4728,14.5106,14.4728,14.5106,61400.0
2005-07-28 10:50:00,23.0,23.0,22.98,23.0,92400.0,14.5043,14.5043,14.4917,14.5043,92400.0
2005-07-28 11:00:00,23.0,23.0,22.96,22.96,71000.0,14.5043,14.5043,14.4791,14.4791,71000.0
2005-07-28 11:10:00,22.96,22.96,22.9,22.93,180000.0,14.4791,14.4791,14.4413,14.4602,180000.0
2005-07-28 11:20:00,22.93,22.94,22.91,22.91,69000.0,14.4602,14.4665,14.4476,14.4476,69000.0
2005-07-28 11:30:00,22.91,22.93,22.87,22.89,120200.0,14.4476,14.4602,14.4224,14.435,120200.0
2005-07-28 11:40:00,22.89,22.93,22.88,22.92,87400.0,14.435,14.4602,14.4287,14.4539,87400.0
2005-07-28 11:50:00,22.93,22.93,22.91,22.91,91400.0,14.4602,14.4602,14.4476,14.4476,91400.0
2005-07-28 12:00:00,22.91,22.92,22.84,22.86,111200.0,14.4476,14.4539,14.4034,14.416,111200.0
2005-07-28 12:10:00,22.86,22.86,22.83,22.84,57000.0,14.416,14.416,14.3971,14.4034,57000.0
2005-07-28 12:20:00,22.83,22.9,22.83,22.86,240000.0,14.3971,14.4413,14.3971,14.416,240000.0
2005-07-28 12:30:00,22.86,22.88,22.85,22.86,127200.0,14.416,14.4287,14.4097,14.416,127200.0
2005-07-28 12:40:00,22.86,22.86,22.84,22.86,62200.0,14.416,14.416,14.4034,14.416,62200.0
2005-07-28 12:50:00,22.86,22.86,22.85,22.86,41200.0,14.416,14.416,14.4097,14.416,41200.0
2005-07-28 13:00:00,22.85,22.86,22.85,22.86,46000.0,14.4097,14.416,14.4097,14.416,46000.0
2005-07-28 13:10:00,22.85,22.86,22.84,22.85,106800.0,14.4097,14.416,14.4034,14.4097,106800.0
2005-07-28 13:20:00,22.85,22.85,22.83,22.85,144800.0,14.4097,14.4097,14.3971,14.4097,144800.0
2005-07-28 13:30:00,22.85,22.9,22.85,22.9,58200.0,14.4097,14.4413,14.4097,14.4413,58200.0
2005-07-28 13:40:00,22.9,22.93,22.9,22.92,81400.0,14.4413,14.4602,14.4413,14.4539,81400.0
2005-07-28 13:50:00,22.92,22.93,22.91,22.92,55400.0,14.4539,14.4602,14.4476,14.4539,55400.0
2005-07-28 14:00:00,22.92,22.93,22.92,22.92,94200.0,14.4539,14.4602,14.4539,14.4539,94200.0
2005-07-28 14:10:00,22.92,22.93,22.92,22.92,269200.0,14.4539,14.4602,14.4539,14.4539,269200.0
2005-07-28 14:20:00,22.92,22.92,22.87,22.88,90800.0,14.4539,14.4539,14.4224,14.4287,90800.0
2005-07-28 14:30:00,22.89,22.89,22.84,22.84,76000.0,14.435,14.435,14.4034,14.4034,76000.0
2005-07-28 14:40:00,22.84,22.85,22.84,22.85,164800.0,14.4034,14.4097,14.4034,14.4097,164800.0
2005-07-28 14:50:00,22.85,22.9,22.85,22.89,130000.0,14.4097,14.4413,14.4097,14.435,130000.0
2005-07-28 15:00:00,22.9,22.9,22.84,22.84,132400.0,14.4413,14.4413,14.4034,14.4034,132400.0
2005-07-28 15:10:00,22.85,22.86,22.84,22.86,107400.0,14.4097,14.416,14.4034,14.416,107400.0
2005-07-28 15:20:00,22.86,22.86,22.83,22.84,125200.0,14.416,14.416,14.3971,14.4034,125200.0
2005-07-28 15:30:00,22.85,22.85,22.8,22.8,92600.0,14.4097,14.4097,14.3782,14.3782,92600.0
2005-07-28 15:40:00,22.8,22.8,22.78,22.78,121200.0,14.3782,14.3782,14.3656,14.3656,121200.0
2005-07-28 15:50:00,22.78,22.79,22.76,22.79,182600.0,14.3656,14.3719,14.353,14.3719,182600.0
2005-07-29 09:30:00,22.79,22.82,22.68,22.74,110600.0,14.3719,14.3908,14.3025,14.3404,110600.0
2005-07-29 09:40:00,22.75,22.79,22.71,22.75,88400.0,14.3467,14.3719,14.3215,14.3467,88400.0
2005-07-29 09:50:00,22.74,22.77,22.73,22.75,24200.0,14.3404,14.3593,14.3341,14.3467,24200.0
2005-07-29 10:00:00,22.75,22.75,22.71,22.72,40800.0,14.3467,14.3467,14.3215,14.3278,40800.0
2005-07-29 10:10:00,22.72,22.78,22.72,22.77,64200.0,14.3278,14.3656,14.3278,14.3593,64200.0
2005-07-29 10:20:00,22.77,22.77,22.71,22.71,79400.0,14.3593,14.3593,14.3215,14.3215,79400.0
2005-07-29 10:30:00,22.71,22.74,22.68,22.74,71400.0,14.3215,14.3404,14.3025,14.3404,71400.0
2005-07-29 10:40:00,22.74,22.74,22.68,22.69,34200.0,14.3404,14.3404,14.3025,14.3088,34200.0
2005-07-29 10:50:00,22.69,22.7,22.66,22.68,43400.0,14.3088,14.3151,14.2899,14.3025,43400.0
2005-07-29 11:00:00,22.68,22.69,22.64,22.64,55800.0,14.3025,14.3088,14.2773,14.2773,55800.0
2005-07-29 11:10:00,22.64,22.67,22.63,22.65,30400.0,14.2773,14.2962,14.271,14.2836,30400.0
2005-07-29 11:20:00,22.65,22.67,22.64,22.66,34600.0,14.2836,14.2962,14.2773,14.2899,34600.0
2005-07-29 11:30:00,22.66,22.68,22.63,22.63,33400.0,14.2899,14.3025,14.271,14.271,33400.0
2005-07-29 11:40:00,22.64,22.64,22.61,22.62,55000.0,14.2773,14.2773,14.2584,14.2647,55000.0
2005-07-29 11:50:00,22.61,22.64,22.61,22.61,30000.0,14.2584,14.2773,14.2584,14.2584,30000.0
2005-07-29 12:00:00,22.61,22.64,22.6,22.64,44400.0,14.2584,14.2773,14.2521,14.2773,44400.0
2005-07-29 12:10:00,22.64,22.64,22.61,22.63,25400.0,14.2773,14.2773,14.2584,14.271,25400.0
2005-07-29 12:20:00,22.63,22.66,22.61,22.64,21800.0,14.271,14.2899,14.2584,14.2773,21800.0
2005-07-29 12:30:00,22.63,22.7,22.63,22.69,40000.0,14.271,14.3151,14.271,14.3088,40000.0
2005-07-29 12:40:00,22.68,22.7,22.66,22.66,30200.0,14.3025,14.3151,14.2899,14.2899,30200.0
2005-07-29 12:50:00,22.66,22.67,22.64,22.65,22400.0,14.2899,14.2962,14.2773,14.2836,22400.0
2005-07-29 13:00:00,22.65,22.67,22.63,22.63,39800.0,14.2836,14.2962,14.271,14.271,39800.0
2005-07-29 13:10:00,22.63,22.66,22.62,22.65,29400.0,14.271,14.2899,14.2647,14.2836,29400.0
2005-07-29 13:20:00,22.64,22.64,22.61,22.61,29200.0,14.2773,14.2773,14.2584,14.2584,29200.0
2005-07-29 13:30:00,22.61,22.61,22.58,22.59,52400.0,14.2584,14.2584,14.2395,14.2458,52400.0
2005-07-29 13:40:00,22.58,22.64,22.58,22.62,43400.0,14.2395,14.2773,14.2395,14.2647,43400.0
2005-07-29 13:50:00,22.62,22.63,22.61,22.63,30200.0,14.2647,14.271,14.2584,14.271,30200.0
2005-07-29 14:00:00,22.62,22.63,22.58,22.62,147600.0,14.2647,14.271,14.2395,14.2647,147600.0
2005-07-29 14:10:00,22.63,22.65,22.61,22.63,31600.0,14.271,14.2836,14.2584,14.271,31600.0
2005-07-29 14:20:00,22.64,22.65,22.63,22.65,22800.0,14.2773,14.2836,14.271,14.2836,22800.0
2005-07-29 14:30:00,22.64,22.66,22.64,22.65,32400.0,14.2773,14.2899,14.2773,14.2836,32400.0
2005-07-29 14:40:00,22.65,22.66,22.63,22.64,25600.0,14.2836,14.2899,14.271,14.2773,25600.0
2005-07-29 14:50:00,22.64,22.64,22.61,22.61,49200.0,14.2773,14.2773,14.2584,14.2584,49200.0
2005-07-29 15:00:00,22.61,22.61,22.57,22.57,89000.0,14.2584,14.2584,14.2332,14.2332,89000.0
2005-07-29 15:10:00,22.57,22.57,22.53,22.53,77800.0,14.2332,14.2332,14.2079,14.2079,77800.0
2005-07-29 15:20:00,22.54,22.55,22.52,22.53,82600.0,14.2142,14.2206,14.2016,14.2079,82600.0
2005-07-29 15:30:00,22.53,22.59,22.53,22.57,110400.0,14.2079,14.2458,14.2079,14.2332,110400.0
2005-07-29 15:40:00,22.57,22.57,22.52,22.56,122600.0,14.2332,14.2332,14.2016,14.2269,122600.0
2005-07-29 15:50:00,22.56,22.57,22.52,22.55,200600.0,14.2269,14.2332,14.2016,14.2206,200600.0
2005-08-01 09:30:00,22.53,22.53,22.38,22.5,98600.0,14.2079,14.2079,14.1133,14.189,98600.0
2005-08-01 09:40:00,22.5,22.5,22.38,22.43,61000.0,14.189,14.189,14.1133,14.1449,61000.0
2005-08-01 09:50:00,22.42,22.45,22.36,22.36,118000.0,14.1386,14.1575,14.1007,14.1007,118000.0
2005-08-01 10:00:00,22.36,22.4,22.35,22.4,90400.0,14.1007,14.126,14.0944,14.126,90400.0
2005-08-01 10:10:00,22.38,22.49,22.38,22.48,63000.0,14.1133,14.1827,14.1133,14.1764,63000.0
2005-08-01 10:20:00,22.48,22.54,22.48,22.52,82600.0,14.1764,14.2142,14.1764,14.2016,82600.0
2005-08-01 10:30:00,22.52,22.54,22.49,22.5,41000.0,14.2016,14.2142,14.1827,14.189,41000.0
2005-08-01 10:40:00,22.5,22.5,22.42,22.43,145600.0,14.189,14.189,14.1386,14.1449,145600.0
2005-08-01 10:50:00,22.43,22.43,22.38,22.38,66200.0,14.1449,14.1449,14.1133,14.1133,66200.0
2005-08-01 11:00:00,22.38,22.38,22.35,22.36,114000.0,14.1133,14.1133,14.0944,14.1007,114000.0
2005-08-01 11:10:00,22.36,22.4,22.36,22.39,62000.0,14.1007,14.126,14.1007,14.1197,62000.0
2005-08-01 11:20:00,22.39,22.4,22.33,22.34,106200.0,14.1197,14.126,14.0818,14.0881,106200.0
2005-08-01 11:30:00,22.33,22.36,22.33,22.33,59200.0,14.0818,14.1007,14.0818,14.0818,59200.0
2005-08-01 11:40:00,22.33,22.34,22.32,22.32,51400.0,14.0818,14.0881,14.0755,14.0755,51400.0
2005-08-01 11:50:00,22.33,22.34,22.33,22.34,35000.0,14.0818,14.0881,14.0818,14.0881,35000.0
2005-08-01 12:00:00,22.34,22.38,22.34,22.38,41400.0,14.0881,14.1133,14.0881,14.1133,41400.0
2005-08-01 12:10:00,22.38,22.38,22.35,22.35,43200.0,14.1133,14.1133,14.0944,14.0944,43200.0
2005-08-01 12:20:00,22.36,22.37,22.33,22.36,52600.0,14.1007,14.107,14.0818,14.1007,52600.0
2005-08-01 12:30:00,22.37,22.38,22.35,22.37,36600.0,14.107,14.1133,14.0944,14.107,36600.0
2005-08-01 12:40:00,22.36,22.36,22.35,22.36,38400.0,14.1007,14.1007,14.0944,14.1007,38400.0
2005-08-01 12:50:00,22.36,22.36,22.35,22.36,31200.0,14.1007,14.1007,14.0944,14.1007,31200.0
2005-08-01 13:00:00,22.35,22.36,22.32,22.33,48200.0,14.0944,14.1007,14.0755,14.0818,48200.0
2005-08-01 13:10:00,22.33,22.35,22.32,22.34,38000.0,14.0818,14.0944,14.0755,14.0881,38000.0
2005-08-01 13:20:00,22.34,22.35,22.32,22.34,29000.0,14.0881,14.0944,14.0755,14.0881,29000.0
2005-08-01 13:30:00,22.34,22.35,22.33,22.33,25600.0,14.0881,14.0944,14.0818,14.0818,25600.0
2005-08-01 13:40:00,22.33,22.36,22.33,22.35,87600.0,14.0818,14.1007,14.0818,14.0944,87600.0
2005-08-01 13:50:00,22.35,22.35,22.33,22.33,41000.0,14.0944,14.0944,14.0818,14.0818,41000.0
2005-08-01 14:00:00,22.33,22.35,22.32,22.35,59400.0,14.0818,14.0944,14.0755,14.0944,59400.0
2005-08-01 14:10:00,22.35,22.36,22.34,22.36,84000.0,14.0944,14.1007,14.0881,14.1007,84000.0
2005-08-01 14:20:00,22.36,22.38,22.36,22.37,44000.0,14.1007,14.1133,14.1007,14.107,44000.0
2005-08-01 14:30:00,22.38,22.38,22.34,22.36,62800.0,14.1133,14.1133,14.0881,14.1007,62800.0
2005-08-01 14:40:00,22.36,22.36,22.34,22.35,39000.0,14.1007,14.1007,14.0881,14.0944,39000.0
2005-08-01 14:50:00,22.35,22.35,22.33,22.34,37600.0,14.0944,14.0944,14.0818,14.0881,37600.0
2005-08-01 15:00:00,22.34,22.34,22.32,22.33,56600.0,14.0881,14.0881,14.0755,14.0818,56600.0
2005-08-01 15:10:00,22.34,22.35,22.33,22.34,36000.0,14.0881,14.0944,14.0818,14.0881,36000.0
2005-08-01 15:20:00,22.34,22.34,22.31,22.33,123800.0,14.0881,14.0881,14.0692,14.0818,123800.0
2005-08-01 15:30:00,22.33,22.34,22.3,22.31,141800.0,14.0818,14.0881,14.0629,14.0692,141800.0
2005-08-01 15:40:00,22.31,22.33,22.31,22.33,112200.0,14.0692,14.0818,14.0692,14.0818,112200.0
2005-08-01 15:50:00,22.33,22.33,22.28,22.28,256600.0,14.0818,14.0818,14.0503,14.0503,256600.0
2005-08-02 09:30:00,22.36,22.39,22.29,22.38,54400.0,14.1007,14.1197,14.0566,14.1133,54400.0
2005-08-02 09:40:00,22.38,22.38,22.29,22.3,55000.0,14.1133,14.1133,14.0566,14.0629,55000.0
2005-08-02 09:50:00,22.3,22.33,22.25,22.28,45800.0,14.0629,14.0818,14.0314,14.0503,45800.0
2005-08-02 10:00:00,22.29,22.38,22.29,22.38,84200.0,14.0566,14.1133,14.0566,14.1133,84200.0
2005-08-02 10:10:00,22.37,22.41,22.37,22.39,80400.0,14.107,14.1323,14.107,14.1197,80400.0
2005-08-02 10:20:00,22.39,22.39,22.31,22.34,64200.0,14.1197,14.1197,14.0692,14.0881,64200.0
2005-08-02 10:30:00,22.34,22.36,22.32,22.33,120200.0,14.0881,14.1007,14.0755,14.0818,120200.0
2005-08-02 10:40:00,22.32,22.36,22.32,22.34,53400.0,14.0755,14.1007,14.0755,14.0881,53400.0
2005-08-02 10:50:00,22.33,22.34,22.31,22.33,48800.0,14.0818,14.0881,14.0692,14.0818,48800.0
2005-08-02 11:00:00,22.33,22.35,22.32,22.32,56400.0,14.0818,14.0944,14.0755,14.0755,56400.0
2005-08-02 11:10:00,22.32,22.33,22.31,22.31,60400.0,14.0755,14.0818,14.0692,14.0692,60400.0
2005-08-02 11:20:00,22.31,22.33,22.31,22.32,55800.0,14.0692,14.0818,14.0692,14.0755,55800.0
2005-08-02 11:30:00,22.32,22.34,22.31,22.32,48800.0,14.0755,14.0881,14.0692,14.0755,48800.0
2005-08-02 11:40:00,22.32,22.33,22.3,22.31,37400.0,14.0755,14.0818,14.0629,14.0692,37400.0
2005-08-02 11:50:00,22.31,22.33,22.3,22.32,48000.0,14.0692,14.0818,14.0629,14.0755,48000.0
2005-08-02 12:00:00,22.32,22.36,22.31,22.35,58600.0,14.0755,14.1007,14.0692,14.0944,58600.0
2005-08-02 12:10:00,22.35,22.39,22.35,22.39,81800.0,14.0944,14.1197,14.0944,14.1197,81800.0
2005-08-02 12:20:00,22.39,22.4,22.38,22.38,50200.0,14.1197,14.126,14.1133,14.1133,50200.0
2005-08-02 12:30:00,22.38,22.38,22.36,22.36,36800.0,14.1133,14.1133,14.1007,14.1007,36800.0
2005-08-02 12:40:00,22.36,22.36,22.35,22.35,48600.0,14.1007,14.1007,14.0944,14.0944,48600.0
2005-08-02 12:50:00,22.35,22.36,22.31,22.34,34400.0,14.0944,14.1007,14.0692,14.0881,34400.0
2005-08-02 13:00:00,22.34,22.34,22.31,22.31,36000.0,14.0881,14.0881,14.0692,14.0692,36000.0
2005-08-02 13:10:00,22.3,22.31,22.28,22.3,57400.0,14.0629,14.0692,14.0503,14.0629,57400.0
2005-08-02 13:20:00,22.31,22.31,22.28,22.3,31800.0,14.0692,14.0692,14.0503,14.0629,31800.0
2005-08-02 13:30:00,22.3,22.32,22.3,22.31,26200.0,14.0629,14.0755,14.0629,14.0692,26200.0
2005-08-02 13:40:00,22.31,22.32,22.3,22.31,37800.0,14.0692,14.0755,14.0629,14.0692,37800.0
2005-08-02 13:50:00,22.31,22.31,22.28,22.3,33000.0,14.0692,14.0692,14.0503,14.0629,33000.0
2005-08-02 14:00:00,22.3,22.35,22.29,22.34,40000.0,14.0629,14.0944,14.0566,14.0881,40000.0
2005-08-02 14:10:00,22.34,22.36,22.33,22.35,77800.0,14.0881,14.1007,14.0818,14.0944,77800.0
2005-08-02 14:20:00,22.35,22.35,22.31,22.31,46800.0,14.0944,14.0944,14.0692,14.0692,46800.0
2005-08-02 14:30:00,22.31,22.33,22.29,22.3,72200.0,14.0692,14.0818,14.0566,14.0629,72200.0
2005-08-02 14:40:00,22.3,22.3,22.25,22.25,87600.0,14.0629,14.0629,14.0314,14.0314,87600.0
2005-08-02 14:50:00,22.25,22.29,22.25,22.27,73200.0,14.0314,14.0566,14.0314,14.044,73200.0
2005-08-02 15:00:00,22.26,22.28,22.26,22.27,80000.0,14.0377,14.0503,14.0377,14.044,80000.0
2005-08-02 15:10:00,22.27,22.3,22.26,22.29,65600.0,14.044,14.0629,14.0377,14.0566,65600.0
2005-08-02 15:20:00,22.29,22.3,22.29,22.3,103400.0,14.0566,14.0629,14.0566,14.0629,103400.0
2005-08-02 15:30:00,22.3,22.3,22.28,22.29,73600.0,14.0629,14.0629,14.0503,14.0566,73600.0
2005-08-02 15:40:00,22.29,22.33,22.29,22.32,79000.0,14.0566,14.0818,14.0566,14.0755,79000.0
2005-08-02 15:50:00,22.32,22.34,22.28,22.29,97000.0,14.0755,14.0881,14.0503,14.0566,97000.0
2005-08-03 09:30:00,22.22,22.37,22.22,22.36,103600.0,14.0124,14.107,14.0124,14.1007,103600.0
2005-08-03 09:40:00,22.35,22.43,22.3,22.43,153000.0,14.0944,14.1449,14.0629,14.1449,153000.0
2005-08-03 09:50:00,22.43,22.49,22.42,22.42,112600.0,14.1449,14.1827,14.1386,14.1386,112600.0
2005-08-03 10:00:00,22.42,22.45,22.35,22.36,104000.0,14.1386,14.1575,14.0944,14.1007,104000.0
2005-08-03 10:10:00,22.35,22.36,22.3,22.36,69000.0,14.0944,14.1007,14.0629,14.1007,69000.0
2005-08-03 10:20:00,22.36,22.36,22.3,22.33,50400.0,14.1007,14.1007,14.0629,14.0818,50400.0
2005-08-03 10:30:00,22.33,22.36,22.28,22.34,101000.0,14.0818,14.1007,14.0503,14.0881,101000.0
2005-08-03 10:40:00,22.34,22.39,22.32,22.36,53800.0,14.0881,14.1197,14.0755,14.1007,53800.0
2005-08-03 10:50:00,22.36,22.39,22.34,22.35,58400.0,14.1007,14.1197,14.0881,14.0944,58400.0
2005-08-03 11:00:00,22.36,22.38,22.33,22.34,84400.0,14.1007,14.1133,14.0818,14.0881,84400.0
2005-08-03 11:10:00,22.34,22.35,22.33,22.35,87600.0,14.0881,14.0944,14.0818,14.0944,87600.0
2005-08-03 11:20:00,22.35,22.41,22.35,22.41,72000.0,14.0944,14.1323,14.0944,14.1323,72000.0
2005-08-03 11:30:00,22.41,22.42,22.36,22.38,42800.0,14.1323,14.1386,14.1007,14.1133,42800.0
2005-08-03 11:40:00,22.37,22.38,22.33,22.33,56400.0,14.107,14.1133,14.0818,14.0818,56400.0
2005-08-03 11:50:00,22.33,22.34,22.32,22.34,45200.0,14.0818,14.0881,14.0755,14.0881,45200.0
2005-08-03 12:00:00,22.34,22.35,22.33,22.33,17200.0,14.0881,14.0944,14.0818,14.0818,17200.0
2005-08-03 12:10:00,22.34,22.34,22.31,22.33,34200.0,14.0881,14.0881,14.0692,14.0818,34200.0
2005-08-03 12:20:00,22.33,22.38,22.33,22.38,44600.0,14.0818,14.1133,14.0818,14.1133,44600.0
2005-08-03 12:30:00,22.37,22.39,22.36,22.39,49800.0,14.107,14.1197,14.1007,14.1197,49800.0
2005-08-03 12:40:00,22.39,22.4,22.39,22.39,32000.0,14.1197,14.126,14.1197,14.1197,32000.0
2005-08-03 12:50:00,22.39,22.41,22.39,22.4,34400.0,14.1197,14.1323,14.1197,14.126,34400.0
2005-08-03 13:00:00,22.39,22.4,22.37,22.4,49800.0,14.1197,14.126,14.107,14.126,49800.0
2005-08-03 13:10:00,22.4,22.4,22.39,22.39,28800.0,14.126,14.126,14.1197,14.1197,28800.0
2005-08-03 13:20:00,22.39,22.39,22.38,22.38,21600.0,14.1197,14.1197,14.1133,14.1133,21600.0
2005-08-03 13:30:00,22.39,22.39,22.38,22.38,33000.0,14.1197,14.1197,14.1133,14.1133,33000.0
2005-08-03 13:40:00,22.38,22.39,22.38,22.39,171000.0,14.1133,14.1197,14.1133,14.1197,171000.0
2005-08-03 13:50:00,22.39,22.41,22.38,22.4,41400.0,14.1197,14.1323,14.1133,14.126,41400.0
2005-08-03 14:00:00,22.4,22.41,22.4,22.41,36400.0,14.126,14.1323,14.126,14.1323,36400.0
2005-08-03 14:10:00,22.41,22.41,22.39,22.4,65600.0,14.1323,14.1323,14.1197,14.126,65600.0
2005-08-03 14:20:00,22.39,22.39,22.36,22.36,60200.0,14.1197,14.1197,14.1007,14.1007,60200.0
2005-08-03 14:30:00,22.36,22.39,22.35,22.39,47000.0,14.1007,14.1197,14.0944,14.1197,47000.0
2005-08-03 14:40:00,22.38,22.39,22.35,22.35,54000.0,14.1133,14.1197,14.0944,14.0944,54000.0
2005-08-03 14:50:00,22.35,22.35,22.3,22.3,67000.0,14.0944,14.0944,14.0629,14.0629,67000.0
2005-08-03 15:00:00,22.3,22.34,22.28,22.34,138800.0,14.0629,14.0881,14.0503,14.0881,138800.0
2005-08-03 15:10:00,22.34,22.38,22.34,22.38,58400.0,14.0881,14.1133,14.0881,14.1133,58400.0
2005-08-03 15:20:00,22.38,22.4,22.38,22.38,62200.0,14.1133,14.126,14.1133,14.1133,62200.0
2005-08-03 15:30:00,22.38,22.39,22.36,22.37,110000.0,14.1133,14.1197,14.1007,14.107,110000.0
2005-08-03 15:40:00,22.37,22.43,22.37,22.43,149200.0,14.107,14.1449,14.107,14.1449,149200.0
2005-08-03 15:50:00,22.42,22.45,22.4,22.44,161600.0,14.1386,14.1575,14.126,14.1512,161600.0
2005-08-04 09:30:00,22.32,22.32,22.14,22.22,139000.0,14.0755,14.0755,13.962,14.0124,139000.0
2005-08-04 09:40:00,22.22,22.28,22.21,22.26,91800.0,14.0124,14.0503,14.0061,14.0377,91800.0
2005-08-04 09:50:00,22.27,22.41,22.26,22.32,131000.0,14.044,14.1323,14.0377,14.0755,131000.0
2005-08-04 10:00:00,22.32,22.33,22.25,22.31,122800.0,14.0755,14.0818,14.0314,14.0692,122800.0
2005-08-04 10:10:00,22.31,22.31,22.27,22.3,90400.0,14.0692,14.0692,14.044,14.0629,90400.0
2005-08-04 10:20:00,22.3,22.31,22.2,22.21,105800.0,14.0629,14.0692,13.9998,14.0061,105800.0
2005-08-04 10:30:00,22.21,22.22,22.18,22.21,66200.0,14.0061,14.0124,13.9872,14.0061,66200.0
2005-08-04 10:40:00,22.21,22.22,22.19,22.2,33000.0,14.0061,14.0124,13.9935,13.9998,33000.0
2005-08-04 10:50:00,22.21,22.21,22.18,22.18,72600.0,14.0061,14.0061,13.9872,13.9872,72600.0
2005-08-04 11:00:00,22.2,22.23,22.19,22.21,72400.0,13.9998,14.0188,13.9935,14.0061,72400.0
2005-08-04 11:10:00,22.22,22.22,22.18,22.21,72400.0,14.0124,14.0124,13.9872,14.0061,72400.0
2005-08-04 11:20:00,22.22,22.23,22.19,22.22,100200.0,14.0124,14.0188,13.9935,14.0124,100200.0
2005-08-04 11:30:00,22.21,22.23,22.21,22.23,59400.0,14.0061,14.0188,14.0061,14.0188,59400.0
2005-08-04 11:40:00,22.22,22.25,22.22,22.23,42000.0,14.0124,14.0314,14.0124,14.0188,42000.0
2005-08-04 11:50:00,22.24,22.26,22.23,22.23,62400.0,14.0251,14.0377,14.0188,14.0188,62400.0
2005-08-04 12:00:00,22.23,22.25,22.17,22.18,45400.0,14.0188,14.0314,13.9809,13.9872,45400.0
2005-08-04 12:10:00,22.17,22.2,22.17,22.18,36000.0,13.9809,13.9998,13.9809,13.9872,36000.0
2005-08-04 12:20:00,22.18,22.2,22.17,22.18,39800.0,13.9872,13.9998,13.9809,13.9872,39800.0
2005-08-04 12:30:00,22.17,22.18,22.16,22.18,26600.0,13.9809,13.9872,13.9746,13.9872,26600.0
2005-08-04 12:40:00,22.18,22.18,22.16,22.16,32800.0,13.9872,13.9872,13.9746,13.9746,32800.0
2005-08-04 12:50:00,22.17,22.17,22.15,22.16,43800.0,13.9809,13.9809,13.9683,13.9746,43800.0
2005-08-04 13:00:00,22.16,22.18,22.15,22.18,26400.0,13.9746,13.9872,13.9683,13.9872,26400.0
2005-08-04 13:10:00,22.18,22.18,22.17,22.17,37800.0,13.9872,13.9872,13.9809,13.9809,37800.0
2005-08-04 13:20:00,22.17,22.2,22.17,22.19,79800.0,13.9809,13.9998,13.9809,13.9935,79800.0
2005-08-04 13:30:00,22.19,22.19,22.17,22.18,54800.0,13.9935,13.9935,13.9809,13.9872,54800.0
2005-08-04 13:40:00,22.18,22.2,22.18,22.18,37600.0,13.9872,13.9998,13.9872,13.9872,37600.0
2005-08-04 13:50:00,22.18,22.18,22.17,22.18,37000.0,13.9872,13.9872,13.9809,13.9872,37000.0
2005-08-04 14:00:00,22.18,22.2,22.17,22.18,55400.0,13.9872,13.9998,13.9809,13.9872,55400.0
2005-08-04 14:10:00,22.18,22.18,22.16,22.17,58000.0,13.9872,13.9872,13.9746,13.9809,58000.0
2005-08-04 14:20:00,22.16,22.18,22.15,22.17,78800.0,13.9746,13.9872,13.9683,13.9809,78800.0
2005-08-04 14:30:00,22.17,22.21,22.16,22.18,75600.0,13.9809,14.0061,13.9746,13.9872,75600.0
2005-08-04 14:40:00,22.19,22.2,22.18,22.18,57200.0,13.9935,13.9998,13.9872,13.9872,57200.0
2005-08-04 14:50:00,22.18,22.18,22.17,22.18,51600.0,13.9872,13.9872,13.9809,13.9872,51600.0
2005-08-04 15:00:00,22.18,22.2,22.18,22.2,74200.0,13.9872,13.9998,13.9872,13.9998,74200.0
2005-08-04 15:10:00,22.2,22.2,22.14,22.15,150800.0,13.9998,13.9998,13.962,13.9683,150800.0
2005-08-04 15:20:00,22.15,22.18,22.15,22.18,84200.0,13.9683,13.9872,13.9683,13.9872,84200.0
2005-08-04 15:30:00,22.18,22.18,22.15,22.15,103000.0,13.9872,13.9872,13.9683,13.9683,103000.0
2005-08-04 15:40:00,22.15,22.17,22.13,22.16,123200.0,13.9683,13.9809,13.9557,13.9746,123200.0
2005-08-04 15:50:00,22.16,22.18,22.15,22.15,113800.0,13.9746,13.9872,13.9683,13.9683,113800.0
2005-08-05 09:30:00,22.08,22.15,22.05,22.09,87800.0,13.9242,13.9683,13.9052,13.9305,87800.0
2005-08-05 09:40:00,22.09,22.14,22.08,22.13,41800.0,13.9305,13.962,13.9242,13.9557,41800.0
2005-08-05 09:50:00,22.12,22.13,22.06,22.09,51200.0,13.9494,13.9557,13.9115,13.9305,51200.0
2005-08-05 10:00:00,22.1,22.1,22.05,22.06,49600.0,13.9368,13.9368,13.9052,13.9115,49600.0
2005-08-05 10:10:00,22.06,22.06,22.01,22.03,41400.0,13.9115,13.9115,13.88,13.8926,41400.0
2005-08-05 10:20:00,22.03,22.04,21.99,21.99,71400.0,13.8926,13.8989,13.8674,13.8674,71400.0
2005-08-05 10:30:00,21.99,22.0,21.93,21.95,59200.0,13.8674,13.8737,13.8296,13.8422,59200.0
2005-08-05 10:40:00,21.95,21.96,21.93,21.95,44200.0,13.8422,13.8485,13.8296,13.8422,44200.0
2005-08-05 10:50:00,21.95,22.0,21.95,22.0,67800.0,13.8422,13.8737,13.8422,13.8737,67800.0
2005-08-05 11:00:00,22.0,22.03,21.99,21.99,70400.0,13.8737,13.8926,13.8674,13.8674,70400.0
2005-08-05 11:10:00,21.99,22.0,21.96,21.96,132800.0,13.8674,13.8737,13.8485,13.8485,132800.0
2005-08-05 11:20:00,21.96,21.96,21.87,21.9,156600.0,13.8485,13.8485,13.7917,13.8106,156600.0
2005-08-05 11:30:00,21.9,21.9,21.86,21.86,66800.0,13.8106,13.8106,13.7854,13.7854,66800.0
2005-08-05 11:40:00,21.86,21.89,21.84,21.89,82000.0,13.7854,13.8043,13.7728,13.8043,82000.0
2005-08-05 11:50:00,21.88,21.88,21.81,21.84,63600.0,13.798,13.798,13.7539,13.7728,63600.0
2005-08-05 12:00:00,21.84,21.89,21.83,21.85,99600.0,13.7728,13.8043,13.7665,13.7791,99600.0
2005-08-05 12:10:00,21.85,21.87,21.81,21.83,65200.0,13.7791,13.7917,13.7539,13.7665,65200.0
2005-08-05 12:20:00,21.84,21.89,21.83,21.86,39600.0,13.7728,13.8043,13.7665,13.7854,39600.0
2005-08-05 12:30:00,21.86,21.87,21.83,21.84,26600.0,13.7854,13.7917,13.7665,13.7728,26600.0
2005-08-05 12:40:00,21.84,21.86,21.81,21.82,43400.0,13.7728,13.7854,13.7539,13.7602,43400.0
2005-08-05 12:50:00,21.83,21.85,21.81,21.84,20800.0,13.7665,13.7791,13.7539,13.7728,20800.0
2005-08-05 13:00:00,21.85,21.86,21.84,21.85,23600.0,13.7791,13.7854,13.7728,13.7791,23600.0
2005-08-05 13:10:00,21.85,21.86,21.83,21.83,37800.0,13.7791,13.7854,13.7665,13.7665,37800.0
2005-08-05 13:20:00,21.82,21.83,21.81,21.82,28000.0,13.7602,13.7665,13.7539,13.7602,28000.0
2005-08-05 13:30:00,21.82,21.84,21.82,21.83,56600.0,13.7602,13.7728,13.7602,13.7665,56600.0
2005-08-05 13:40:00,21.83,21.83,21.81,21.83,66600.0,13.7665,13.7665,13.7539,13.7665,66600.0
2005-08-05 13:50:00,21.83,21.84,21.81,21.83,43200.0,13.7665,13.7728,13.7539,13.7665,43200.0
2005-08-05 14:00:00,21.82,21.83,21.81,21.82,16800.0,13.7602,13.7665,13.7539,13.7602,16800.0
2005-08-05 14:10:00,21.82,21.83,21.8,21.81,28600.0,13.7602,13.7665,13.7476,13.7539,28600.0
2005-08-05 14:20:00,21.8,21.81,21.79,21.8,42400.0,13.7476,13.7539,13.7413,13.7476,42400.0
2005-08-05 14:30:00,21.8,21.84,21.8,21.82,44200.0,13.7476,13.7728,13.7476,13.7602,44200.0
2005-08-05 14:40:00,21.82,21.84,21.82,21.83,66800.0,13.7602,13.7728,13.7602,13.7665,66800.0
2005-08-05 14:50:00,21.84,21.84,21.81,21.83,81600.0,13.7728,13.7728,13.7539,13.7665,81600.0
2005-08-05 15:00:00,21.83,21.88,21.83,21.86,49200.0,13.7665,13.798,13.7665,13.7854,49200.0
2005-08-05 15:10:00,21.86,21.86,21.84,21.85,60600.0,13.7854,13.7854,13.7728,13.7791,60600.0
2005-08-05 15:20:00,21.85,21.86,21.83,21.86,46600.0,13.7791,13.7854,13.7665,13.7854,46600.0
2005-08-05 15:30:00,21.85,21.88,21.84,21.85,57800.0,13.7791,13.798,13.7728,13.7791,57800.0
2005-08-05 15:40:00,21.85,21.85,21.82,21.83,78200.0,13.7791,13.7791,13.7602,13.7665,78200.0
2005-08-05 15:50:00,21.83,21.85,21.81,21.83,107000.0,13.7665,13.7791,13.7539,13.7665,107000.0
2005-08-08 09:30:00,21.85,21.95,21.8,21.84,71600.0,13.7791,13.8422,13.7476,13.7728,71600.0
2005-08-08 09:40:00,21.83,21.91,21.79,21.79,74200.0,13.7665,13.817,13.7413,13.7413,74200.0
2005-08-08 09:50:00,21.79,21.85,21.75,21.81,80400.0,13.7413,13.7791,13.7161,13.7539,80400.0
2005-08-08 10:00:00,21.82,21.89,21.82,21.86,66200.0,13.7602,13.8043,13.7602,13.7854,66200.0
2005-08-08 10:10:00,21.86,21.9,21.85,21.89,56000.0,13.7854,13.8106,13.7791,13.8043,56000.0
2005-08-08 10:20:00,21.89,21.89,21.86,21.88,85600.0,13.8043,13.8043,13.7854,13.798,85600.0
2005-08-08 10:30:00,21.86,21.88,21.86,21.86,53600.0,13.7854,13.798,13.7854,13.7854,53600.0
2005-08-08 10:40:00,21.87,21.87,21.84,21.85,68800.0,13.7917,13.7917,13.7728,13.7791,68800.0
2005-08-08 10:50:00,21.85,21.85,21.84,21.85,73800.0,13.7791,13.7791,13.7728,13.7791,73800.0
2005-08-08 11:00:00,21.85,21.86,21.84,21.86,55800.0,13.7791,13.7854,13.7728,13.7854,55800.0
2005-08-08 11:10:00,21.86,21.86,21.85,21.86,51400.0,13.7854,13.7854,13.7791,13.7854,51400.0
2005-08-08 11:20:00,21.86,21.89,21.86,21.87,47800.0,13.7854,13.8043,13.7854,13.7917,47800.0
2005-08-08 11:30:00,21.87,21.87,21.86,21.86,59600.0,13.7917,13.7917,13.7854,13.7854,59600.0
2005-08-08 11:40:00,21.86,21.87,21.85,21.85,72400.0,13.7854,13.7917,13.7791,13.7791,72400.0
2005-08-08 11:50:00,21.86,21.86,21.85,21.86,176400.0,13.7854,13.7854,13.7791,13.7854,176400.0
2005-08-08 12:00:00,21.86,21.86,21.85,21.86,54800.0,13.7854,13.7854,13.7791,13.7854,54800.0
2005-08-08 12:10:00,21.86,21.86,21.82,21.85,85600.0,13.7854,13.7854,13.7602,13.7791,85600.0
2005-08-08 12:20:00,21.85,21.86,21.84,21.85,55800.0,13.7791,13.7854,13.7728,13.7791,55800.0
2005-08-08 12:30:00,21.85,21.86,21.85,21.85,51800.0,13.7791,13.7854,13.7791,13.7791,51800.0
2005-08-08 12:40:00,21.85,21.86,21.85,21.85,45400.0,13.7791,13.7854,13.7791,13.7791,45400.0
2005-08-08 12:50:00,21.85,21.86,21.85,21.86,96400.0,13.7791,13.7854,13.7791,13.7854,96400.0
2005-08-08 13:00:00,21.85,21.86,21.84,21.85,96200.0,13.7791,13.7854,13.7728,13.7791,96200.0
2005-08-08 13:10:00,21.84,21.85,21.83,21.85,183200.0,13.7728,13.7791,13.7665,13.7791,183200.0
2005-08-08 13:20:00,21.85,21.85,21.81,21.81,200200.0,13.7791,13.7791,13.7539,13.7539,200200.0
2005-08-08 13:30:00,21.81,21.82,21.81,21.82,121400.0,13.7539,13.7602,13.7539,13.7602,121400.0
2005-08-08 13:40:00,21.82,21.84,21.81,21.81,110000.0,13.7602,13.7728,13.7539,13.7539,110000.0
2005-08-08 13:50:00,21.81,21.82,21.78,21.79,65800.0,13.7539,13.7602,13.735,13.7413,65800.0
2005-08-08 14:00:00,21.79,21.8,21.73,21.73,92200.0,13.7413,13.7476,13.7034,13.7034,92200.0
2005-08-08 14:10:00,21.73,21.73,21.7,21.71,38400.0,13.7034,13.7034,13.6845,13.6908,38400.0
2005-08-08 14:20:00,21.71,21.72,21.68,21.71,43200.0,13.6908,13.6971,13.6719,13.6908,43200.0
2005-08-08 14:30:00,21.71,21.71,21.67,21.67,54800.0,13.6908,13.6908,13.6656,13.6656,54800.0
2005-08-08 14:40:00,21.67,21.67,21.65,21.66,50600.0,13.6656,13.6656,13.653,13.6593,50600.0
2005-08-08 14:50:00,21.66,21.7,21.66,21.69,73800.0,13.6593,13.6845,13.6593,13.6782,73800.0
2005-08-08 15:00:00,21.68,21.73,21.68,21.72,41400.0,13.6719,13.7034,13.6719,13.6971,41400.0
2005-08-08 15:10:00,21.73,21.75,21.73,21.75,175000.0,13.7034,13.7161,13.7034,13.7161,175000.0
2005-08-08 15:20:00,21.75,21.75,21.71,21.72,76800.0,13.7161,13.7161,13.6908,13.6971,76800.0
2005-08-08 15:30:00,21.72,21.73,21.68,21.68,170000.0,13.6971,13.7034,13.6719,13.6719,170000.0
2005-08-08 15:40:00,21.68,21.71,21.67,21.68,87800.0,13.6719,13.6908,13.6656,13.6719,87800.0
2005-08-08 15:50:00,21.67,21.68,21.65,21.67,149800.0,13.6656,13.6719,13.653,13.6656,149800.0
2005-08-09 09:30:00,21.83,21.88,21.67,21.83,98200.0,13.7665,13.798,13.6656,13.7665,98200.0
2005-08-09 09:40:00,21.83,21.85,21.77,21.81,78200.0,13.7665,13.7791,13.7287,13.7539,78200.0
2005-08-09 09:50:00,21.81,21.82,21.75,21.8,42200.0,13.7539,13.7602,13.7161,13.7476,42200.0
2005-08-09 10:00:00,21.79,21.82,21.74,21.75,44800.0,13.7413,13.7602,13.7097,13.7161,44800.0
2005-08-09 10:10:00,21.74,21.78,21.73,21.77,52200.0,13.7097,13.735,13.7034,13.7287,52200.0
2005-08-09 10:20:00,21.77,21.81,21.74,21.8,55400.0,13.7287,13.7539,13.7097,13.7476,55400.0
2005-08-09 10:30:00,21.81,21.89,21.81,21.88,48600.0,13.7539,13.8043,13.7539,13.798,48600.0
2005-08-09 10:40:00,21.88,21.91,21.87,21.91,42800.0,13.798,13.817,13.7917,13.817,42800.0
2005-08-09 10:50:00,21.91,22.0,21.91,21.98,120800.0,13.817,13.8737,13.817,13.8611,120800.0
2005-08-09 11:00:00,21.98,21.98,21.92,21.93,69000.0,13.8611,13.8611,13.8233,13.8296,69000.0
2005-08-09 11:10:00,21.93,21.94,21.91,21.93,63200.0,13.8296,13.8359,13.817,13.8296,63200.0
2005-08-09 11:20:00,21.93,21.93,21.91,21.93,41000.0,13.8296,13.8296,13.817,13.8296,41000.0
2005-08-09 11:30:00,21.92,21.93,21.92,21.93,52600.0,13.8233,13.8296,13.8233,13.8296,52600.0
2005-08-09 11:40:00,21.93,21.94,21.93,21.93,31600.0,13.8296,13.8359,13.8296,13.8296,31600.0
2005-08-09 11:50:00,21.93,21.94,21.92,21.92,94800.0,13.8296,13.8359,13.8233,13.8233,94800.0
2005-08-09 12:00:00,21.92,21.92,21.88,21.88,54200.0,13.8233,13.8233,13.798,13.798,54200.0
2005-08-09 12:10:00,21.88,21.91,21.87,21.9,33200.0,13.798,13.817,13.7917,13.8106,33200.0
2005-08-09 12:20:00,21.91,21.91,21.87,21.87,41000.0,13.817,13.817,13.7917,13.7917,41000.0
2005-08-09 12:30:00,21.88,21.89,21.87,21.87,49200.0,13.798,13.8043,13.7917,13.7917,49200.0
2005-08-09 12:40:00,21.88,21.92,21.87,21.91,25600.0,13.798,13.8233,13.7917,13.817,25600.0
2005-08-09 12:50:00,21.91,21.93,21.91,21.93,25400.0,13.817,13.8296,13.817,13.8296,25400.0
2005-08-09 13:00:00,21.93,21.93,21.92,21.92,24200.0,13.8296,13.8296,13.8233,13.8233,24200.0
2005-08-09 13:10:00,21.92,21.93,21.9,21.92,30600.0,13.8233,13.8296,13.8106,13.8233,30600.0
2005-08-09 13:20:00,21.92,21.92,21.91,21.92,27400.0,13.8233,13.8233,13.817,13.8233,27400.0
2005-08-09 13:30:00,21.92,21.93,21.91,21.92,22200.0,13.8233,13.8296,13.817,13.8233,22200.0
2005-08-09 13:40:00,21.91,21.94,21.91,21.93,19400.0,13.817,13.8359,13.817,13.8296,19400.0
2005-08-09 13:50:00,21.93,21.93,21.91,21.92,24200.0,13.8296,13.8296,13.817,13.8233,24200.0
2005-08-09 14:00:00,21.93,21.93,21.91,21.91,8800.0,13.8296,13.8296,13.817,13.817,8800.0
2005-08-09 14:10:00,21.91,21.94,21.9,21.93,37000.0,13.817,13.8359,13.8106,13.8296,37000.0
2005-08-09 14:20:00,21.94,21.94,21.9,21.93,35600.0,13.8359,13.8359,13.8106,13.8296,35600.0
2005-08-09 14:30:00,21.94,21.94,21.91,21.92,84400.0,13.8359,13.8359,13.817,13.8233,84400.0
2005-08-09 14:40:00,21.92,21.93,21.89,21.9,62200.0,13.8233,13.8296,13.8043,13.8106,62200.0
2005-08-09 14:50:00,21.89,21.91,21.88,21.89,33000.0,13.8043,13.817,13.798,13.8043,33000.0
2005-08-09 15:00:00,21.89,21.93,21.88,21.91,90800.0,13.8043,13.8296,13.798,13.817,90800.0
2005-08-09 15:10:00,21.91,21.91,21.85,21.86,76400.0,13.817,13.817,13.7791,13.7854,76400.0
2005-08-09 15:20:00,21.85,21.87,21.83,21.83,57800.0,13.7791,13.7917,13.7665,13.7665,57800.0
2005-08-09 15:30:00,21.84,21.87,21.82,21.87,51200.0,13.7728,13.7917,13.7602,13.7917,51200.0
2005-08-09 15:40:00,21.87,21.89,21.86,21.89,82400.0,13.7917,13.8043,13.7854,13.8043,82400.0
2005-08-09 15:50:00,21.89,21.9,21.86,21.89,96800.0,13.8043,13.8106,13.7854,13.8043,96800.0
2005-08-10 09:30:00,21.93,22.08,21.93,22.04,125400.0,13.8296,13.9242,13.8296,13.8989,125400.0
2005-08-10 09:40:00,22.04,22.05,22.02,22.02,71400.0,13.8989,13.9052,13.8863,13.8863,71400.0
2005-08-10 09:50:00,22.01,22.03,22.0,22.02,63000.0,13.88,13.8926,13.8737,13.8863,63000.0
2005-08-10 10:00:00,22.02,22.03,22.0,22.02,40600.0,13.8863,13.8926,13.8737,13.8863,40600.0
2005-08-10 10:10:00,22.02,22.09,22.02,22.04,80000.0,13.8863,13.9305,13.8863,13.8989,80000.0
2005-08-10 10:20:00,22.04,22.05,22.03,22.05,58600.0,13.8989,13.9052,13.8926,13.9052,58600.0
2005-08-10 10:30:00,22.05,22.13,22.05,22.13,130400.0,13.9052,13.9557,13.9052,13.9557,130400.0
2005-08-10 10:40:00,22.13,22.15,22.08,22.15,68000.0,13.9557,13.9683,13.9242,13.9683,68000.0
2005-08-10 10:50:00,22.16,22.16,22.1,22.1,36800.0,13.9746,13.9746,13.9368,13.9368,36800.0
2005-08-10 11:00:00,22.1,22.1,22.06,22.06,23400.0,13.9368,13.9368,13.9115,13.9115,23400.0
2005-08-10 11:10:00,22.07,22.11,22.06,22.11,46200.0,13.9179,13.9431,13.9115,13.9431,46200.0
2005-08-10 11:20:00,22.11,22.11,22.07,22.07,123200.0,13.9431,13.9431,13.9179,13.9179,123200.0
2005-08-10 11:30:00,22.07,22.11,22.07,22.08,63000.0,13.9179,13.9431,13.9179,13.9242,63000.0
2005-08-10 11:40:00,22.08,22.08,22.05,22.05,44400.0,13.9242,13.9242,13.9052,13.9052,44400.0
2005-08-10 11:50:00,22.05,22.08,22.04,22.04,48600.0,13.9052,13.9242,13.8989,13.8989,48600.0
2005-08-10 12:00:00,22.04,22.05,22.03,22.03,72800.0,13.8989,13.9052,13.8926,13.8926,72800.0
2005-08-10 12:10:00,22.03,22.03,22.02,22.02,75800.0,13.8926,13.8926,13.8863,13.8863,75800.0
2005-08-10 12:20:00,22.02,22.03,22.01,22.01,48600.0,13.8863,13.8926,13.88,13.88,48600.0
2005-08-10 12:30:00,22.0,22.0,21.93,22.0,165600.0,13.8737,13.8737,13.8296,13.8737,165600.0
2005-08-10 12:40:00,21.99,22.05,21.97,22.0,174400.0,13.8674,13.9052,13.8548,13.8737,174400.0
2005-08-10 12:50:00,22.01,22.01,21.99,22.0,29200.0,13.88,13.88,13.8674,13.8737,29200.0
2005-08-10 13:00:00,22.0,22.0,21.99,21.99,25200.0,13.8737,13.8737,13.8674,13.8674,25200.0
2005-08-10 13:10:00,22.0,22.0,21.97,21.99,59000.0,13.8737,13.8737,13.8548,13.8674,59000.0
2005-08-10 13:20:00,21.99,21.99,21.97,21.99,45800.0,13.8674,13.8674,13.8548,13.8674,45800.0
2005-08-10 13:30:00,21.99,22.0,21.98,21.98,28800.0,13.8674,13.8737,13.8611,13.8611,28800.0
2005-08-10 13:40:00,21.98,21.98,21.95,21.95,48200.0,13.8611,13.8611,13.8422,13.8422,48200.0
2005-08-10 13:50:00,21.95,21.96,21.92,21.94,54200.0,13.8422,13.8485,13.8233,13.8359,54200.0
2005-08-10 14:00:00,21.95,21.96,21.95,21.95,25000.0,13.8422,13.8485,13.8422,13.8422,25000.0
2005-08-10 14:10:00,21.94,21.95,21.92,21.93,35600.0,13.8359,13.8422,13.8233,13.8296,35600.0
2005-08-10 14:20:00,21.93,21.93,21.87,21.89,63200.0,13.8296,13.8296,13.7917,13.8043,63200.0
2005-08-10 14:30:00,21.89,21.89,21.88,21.89,28000.0,13.8043,13.8043,13.798,13.8043,28000.0
2005-08-10 14:40:00,21.89,21.91,21.88,21.9,46800.0,13.8043,13.817,13.798,13.8106,46800.0
2005-08-10 14:50:00,21.9,21.9,21.86,21.86,28200.0,13.8106,13.8106,13.7854,13.7854,28200.0
2005-08-10 15:00:00,21.86,21.86,21.83,21.84,42400.0,13.7854,13.7854,13.7665,13.7728,42400.0
2005-08-10 15:10:00,21.84,21.85,21.8,21.81,46000.0,13.7728,13.7791,13.7476,13.7539,46000.0
2005-08-10 15:20:00,21.81,21.83,21.8,21.82,61400.0,13.7539,13.7665,13.7476,13.7602,61400.0
2005-08-10 15:30:00,21.83,21.83,21.81,21.83,66200.0,13.7665,13.7665,13.7539,13.7665,66200.0
2005-08-10 15:40:00,21.83,21.84,21.82,21.82,49000.0,13.7665,13.7728,13.7602,13.7602,49000.0
2005-08-10 15:50:00,21.82,21.84,21.8,21.82,80600.0,13.7602,13.7728,13.7476,13.7602,80600.0
2005-08-11 09:30:00,21.85,21.96,21.82,21.93,73600.0,13.7791,13.8485,13.7602,13.8296,73600.0
2005-08-11 09:40:00,21.93,21.97,21.88,21.94,53400.0,13.8296,13.8548,13.798,13.8359,53400.0
2005-08-11 09:50:00,21.94,21.94,21.9,21.92,25600.0,13.8359,13.8359,13.8106,13.8233,25600.0
2005-08-11 10:00:00,21.93,21.94,21.91,21.91,46800.0,13.8296,13.8359,13.817,13.817,46800.0
2005-08-11 10:10:00,21.91,21.96,21.9,21.95,56000.0,13.817,13.8485,13.8106,13.8422,56000.0
2005-08-11 10:20:00,21.94,21.98,21.93,21.95,40600.0,13.8359,13.8611,13.8296,13.8422,40600.0
2005-08-11 10:30:00,21.95,21.96,21.92,21.93,46600.0,13.8422,13.8485,13.8233,13.8296,46600.0
2005-08-11 10:40:00,21.93,21.93,21.93,21.93,100000.0,13.8296,13.8296,13.8296,13.8296,100000.0
2005-08-11 10:50:00,21.93,21.93,21.92,21.92,15800.0,13.8296,13.8296,13.8233,13.8233,15800.0
2005-08-11 11:00:00,21.92,21.94,21.91,21.93,38400.0,13.8233,13.8359,13.817,13.8296,38400.0
2005-08-11 11:10:00,21.93,21.93,21.91,21.92,42400.0,13.8296,13.8296,13.817,13.8233,42400.0
2005-08-11 11:20:00,21.92,21.93,21.87,21.88,41800.0,13.8233,13.8296,13.7917,13.798,41800.0
2005-08-11 11:30:00,21.88,21.89,21.87,21.89,79800.0,13.798,13.8043,13.7917,13.8043,79800.0
2005-08-11 11:40:00,21.89,21.93,21.89,21.93,52400.0,13.8043,13.8296,13.8043,13.8296,52400.0
2005-08-11 11:50:00,21.92,21.93,21.91,21.92,23800.0,13.8233,13.8296,13.817,13.8233,23800.0
2005-08-11 12:00:00,21.92,21.92,21.9,21.91,39600.0,13.8233,13.8233,13.8106,13.817,39600.0
2005-08-11 12:10:00,21.92,21.92,21.86,21.86,34000.0,13.8233,13.8233,13.7854,13.7854,34000.0
2005-08-11 12:20:00,21.85,21.86,21.83,21.83,22200.0,13.7791,13.7854,13.7665,13.7665,22200.0
2005-08-11 12:30:00,21.83,21.84,21.83,21.83,34400.0,13.7665,13.7728,13.7665,13.7665,34400.0
2005-08-11 12:40:00,21.83,21.83,21.82,21.82,21800.0,13.7665,13.7665,13.7602,13.7602,21800.0
2005-08-11 12:50:00,21.82,21.85,21.82,21.85,10200.0,13.7602,13.7791,13.7602,13.7791,10200.0
2005-08-11 13:00:00,21.85,21.86,21.84,21.85,80200.0,13.7791,13.7854,13.7728,13.7791,80200.0
2005-08-11 13:10:00,21.85,21.86,21.84,21.85,16000.0,13.7791,13.7854,13.7728,13.7791,16000.0
2005-08-11 13:20:00,21.85,21.86,21.85,21.86,23800.0,13.7791,13.7854,13.7791,13.7854,23800.0
2005-08-11 13:30:00,21.86,21.86,21.84,21.84,22800.0,13.7854,13.7854,13.7728,13.7728,22800.0
2005-08-11 13:40:00,21.83,21.84,21.81,21.83,17200.0,13.7665,13.7728,13.7539,13.7665,17200.0
2005-08-11 13:50:00,21.83,21.85,21.83,21.85,23000.0,13.7665,13.7791,13.7665,13.7791,23000.0
2005-08-11 14:00:00,21.85,21.85,21.82,21.83,12200.0,13.7791,13.7791,13.7602,13.7665,12200.0
2005-08-11 14:10:00,21.83,21.83,21.77,21.8,42600.0,13.7665,13.7665,13.7287,13.7476,42600.0
2005-08-11 14:20:00,21.8,21.83,21.8,21.82,22800.0,13.7476,13.7665,13.7476,13.7602,22800.0
2005-08-11 14:30:00,21.82,21.84,21.82,21.83,28400.0,13.7602,13.7728,13.7602,13.7665,28400.0
2005-08-11 14:40:00,21.84,21.86,21.84,21.86,29000.0,13.7728,13.7854,13.7728,13.7854,29000.0
2005-08-11 14:50:00,21.85,21.86,21.85,21.85,49200.0,13.7791,13.7854,13.7791,13.7791,49200.0
2005-08-11 15:00:00,21.85,21.85,21.84,21.85,22800.0,13.7791,13.7791,13.7728,13.7791,22800.0
2005-08-11 15:10:00,21.85,21.91,21.84,21.91,88600.0,13.7791,13.817,13.7728,13.817,88600.0
2005-08-11 15:20:00,21.92,21.93,21.9,21.93,40400.0,13.8233,13.8296,13.8106,13.8296,40400.0
2005-08-11 15:30:00,21.93,21.96,21.91,21.95,72800.0,13.8296,13.8485,13.817,13.8422,72800.0
2005-08-11 15:40:00,21.95,21.96,21.92,21.93,60800.0,13.8422,13.8485,13.8233,13.8296,60800.0
2005-08-11 15:50:00,21.93,21.93,21.89,21.92,164200.0,13.8296,13.8296,13.8043,13.8233,164200.0
2005-08-12 09:30:00,21.93,21.93,21.85,21.86,60600.0,13.8296,13.8296,13.7791,13.7854,60600.0
2005-08-12 09:40:00,21.86,21.93,21.85,21.86,59200.0,13.7854,13.8296,13.7791,13.7854,59200.0
2005-08-12 09:50:00,21.86,21.93,21.86,21.92,366000.0,13.7854,13.8296,13.7854,13.8233,366000.0
2005-08-12 10:00:00,21.92,21.92,21.87,21.88,50600.0,13.8233,13.8233,13.7917,13.798,50600.0
2005-08-12 10:10:00,21.88,21.94,21.87,21.93,33200.0,13.798,13.8359,13.7917,13.8296,33200.0
2005-08-12 10:20:00,21.93,21.93,21.92,21.93,164800.0,13.8296,13.8296,13.8233,13.8296,164800.0
2005-08-12 10:30:00,21.93,21.93,21.91,21.93,34000.0,13.8296,13.8296,13.817,13.8296,34000.0
2005-08-12 10:40:00,21.93,21.95,21.92,21.94,27600.0,13.8296,13.8422,13.8233,13.8359,27600.0
2005-08-12 10:50:00,21.93,21.96,21.93,21.95,36400.0,13.8296,13.8485,13.8296,13.8422,36400.0
2005-08-12 11:00:00,21.95,22.01,21.95,21.98,52600.0,13.8422,13.88,13.8422,13.8611,52600.0
2005-08-12 11:10:00,21.99,22.0,21.98,22.0,37000.0,13.8674,13.8737,13.8611,13.8737,37000.0
2005-08-12 11:20:00,22.0,22.0,21.96,21.96,48800.0,13.8737,13.8737,13.8485,13.8485,48800.0
2005-08-12 11:30:00,21.96,21.96,21.92,21.92,62200.0,13.8485,13.8485,13.8233,13.8233,62200.0
2005-08-12 11:40:00,21.93,21.93,21.88,21.89,47600.0,13.8296,13.8296,13.798,13.8043,47600.0
2005-08-12 11:50:00,21.88,21.9,21.87,21.9,37600.0,13.798,13.8106,13.7917,13.8106,37600.0
2005-08-12 12:00:00,21.9,21.9,21.86,21.86,29000.0,13.8106,13.8106,13.7854,13.7854,29000.0
2005-08-12 12:10:00,21.86,21.86,21.85,21.86,46600.0,13.7854,13.7854,13.7791,13.7854,46600.0
2005-08-12 12:20:00,21.86,21.86,21.85,21.85,32400.0,13.7854,13.7854,13.7791,13.7791,32400.0
2005-08-12 12:30:00,21.85,21.86,21.84,21.85,29200.0,13.7791,13.7854,13.7728,13.7791,29200.0
2005-08-12 12:40:00,21.84,21.86,21.83,21.85,41000.0,13.7728,13.7854,13.7665,13.7791,41000.0
2005-08-12 12:50:00,21.85,21.86,21.83,21.86,37600.0,13.7791,13.7854,13.7665,13.7854,37600.0
2005-08-12 13:00:00,21.86,21.88,21.85,21.86,61600.0,13.7854,13.798,13.7791,13.7854,61600.0
2005-08-12 13:10:00,21.86,21.89,21.86,21.89,21400.0,13.7854,13.8043,13.7854,13.8043,21400.0
2005-08-12 13:20:00,21.89,21.91,21.89,21.9,25400.0,13.8043,13.817,13.8043,13.8106,25400.0
2005-08-12 13:30:00,21.9,21.91,21.89,21.89,38200.0,13.8106,13.817,13.8043,13.8043,38200.0
2005-08-12 13:40:00,21.89,21.9,21.87,21.88,41800.0,13.8043,13.8106,13.7917,13.798,41800.0
2005-08-12 13:50:00,21.88,21.89,21.86,21.86,92600.0,13.798,13.8043,13.7854,13.7854,92600.0
2005-08-12 14:00:00,21.86,21.89,21.85,21.85,64400.0,13.7854,13.8043,13.7791,13.7791,64400.0
2005-08-12 14:10:00,21.85,21.86,21.84,21.85,50200.0,13.7791,13.7854,13.7728,13.7791,50200.0
2005-08-12 14:20:00,21.85,21.9,21.85,21.88,28400.0,13.7791,13.8106,13.7791,13.798,28400.0
2005-08-12 14:30:00,21.88,21.91,21.88,21.9,28600.0,13.798,13.817,13.798,13.8106,28600.0
2005-08-12 14:40:00,21.9,21.91,21.89,21.9,24000.0,13.8106,13.817,13.8043,13.8106,24000.0
2005-08-12 14:50:00,21.89,21.9,21.86,21.86,35400.0,13.8043,13.8106,13.7854,13.7854,35400.0
2005-08-12 15:00:00,21.85,21.85,21.84,21.85,34800.0,13.7791,13.7791,13.7728,13.7791,34800.0
2005-08-12 15:10:00,21.85,21.86,21.84,21.85,61000.0,13.7791,13.7854,13.7728,13.7791,61000.0
2005-08-12 15:20:00,21.85,21.97,21.85,21.95,94800.0,13.7791,13.8548,13.7791,13.8422,94800.0
2005-08-12 15:30:00,21.96,21.98,21.95,21.97,70800.0,13.8485,13.8611,13.8422,13.8548,70800.0
2005-08-12 15:40:00,21.97,21.98,21.93,21.93,92400.0,13.8548,13.8611,13.8296,13.8296,92400.0
2005-08-12 15:50:00,21.93,21.93,21.88,21.88,111800.0,13.8296,13.8296,13.798,13.798,111800.0
2005-08-15 09:30:00,21.91,21.97,21.91,21.95,49400.0,13.817,13.8548,13.817,13.8422,49400.0
2005-08-15 09:40:00,21.97,21.98,21.93,21.96,36400.0,13.8548,13.8611,13.8296,13.8485,36400.0
2005-08-15 09:50:00,21.96,22.0,21.96,21.97,30800.0,13.8485,13.8737,13.8485,13.8548,30800.0
2005-08-15 10:00:00,21.96,21.96,21.93,21.93,37200.0,13.8485,13.8485,13.8296,13.8296,37200.0
2005-08-15 10:10:00,21.93,21.93,21.92,21.92,25400.0,13.8296,13.8296,13.8233,13.8233,25400.0
2005-08-15 10:20:00,21.93,21.93,21.91,21.93,46400.0,13.8296,13.8296,13.817,13.8296,46400.0
2005-08-15 10:30:00,21.93,21.95,21.91,21.91,58600.0,13.8296,13.8422,13.817,13.817,58600.0
2005-08-15 10:40:00,21.91,21.92,21.91,21.92,13000.0,13.817,13.8233,13.817,13.8233,13000.0
2005-08-15 10:50:00,21.91,21.92,21.88,21.9,23200.0,13.817,13.8233,13.798,13.8106,23200.0
2005-08-15 11:00:00,21.9,21.91,21.88,21.88,32000.0,13.8106,13.817,13.798,13.798,32000.0
2005-08-15 11:10:00,21.88,21.89,21.86,21.88,28000.0,13.798,13.8043,13.7854,13.798,28000.0
2005-08-15 11:20:00,21.88,21.89,21.84,21.86,43400.0,13.798,13.8043,13.7728,13.7854,43400.0
2005-08-15 11:30:00,21.86,21.87,21.85,21.86,33600.0,13.7854,13.7917,13.7791,13.7854,33600.0
2005-08-15 11:40:00,21.86,21.88,21.85,21.88,22000.0,13.7854,13.798,13.7791,13.798,22000.0
2005-08-15 11:50:00,21.88,21.89,21.86,21.86,326000.0,13.798,13.8043,13.7854,13.7854,326000.0
2005-08-15 12:00:00,21.86,21.88,21.83,21.83,85600.0,13.7854,13.798,13.7665,13.7665,85600.0
2005-08-15 12:10:00,21.83,21.9,21.83,21.89,70200.0,13.7665,13.8106,13.7665,13.8043,70200.0
2005-08-15 12:20:00,21.89,21.91,21.89,21.91,31600.0,13.8043,13.817,13.8043,13.817,31600.0
2005-08-15 12:30:00,21.9,21.93,21.9,21.91,31600.0,13.8106,13.8296,13.8106,13.817,31600.0
2005-08-15 12:40:00,21.92,21.94,21.92,21.93,23400.0,13.8233,13.8359,13.8233,13.8296,23400.0
2005-08-15 12:50:00,21.93,21.93,21.91,21.91,18000.0,13.8296,13.8296,13.817,13.817,18000.0
2005-08-15 13:00:00,21.92,21.92,21.91,21.91,27400.0,13.8233,13.8233,13.817,13.817,27400.0
2005-08-15 13:10:00,21.91,21.92,21.9,21.92,23600.0,13.817,13.8233,13.8106,13.8233,23600.0
2005-08-15 13:20:00,21.92,21.96,21.92,21.95,57800.0,13.8233,13.8485,13.8233,13.8422,57800.0
2005-08-15 13:30:00,21.95,21.96,21.95,21.96,26800.0,13.8422,13.8485,13.8422,13.8485,26800.0
2005-08-15 13:40:00,21.96,21.97,21.95,21.97,42000.0,13.8485,13.8548,13.8422,13.8548,42000.0
2005-08-15 13:50:00,21.97,21.98,21.96,21.96,32600.0,13.8548,13.8611,13.8485,13.8485,32600.0
2005-08-15 14:00:00,21.97,21.97,21.94,21.95,62200.0,13.8548,13.8548,13.8359,13.8422,62200.0
2005-08-15 14:10:00,21.95,21.95,21.93,21.93,42400.0,13.8422,13.8422,13.8296,13.8296,42400.0
2005-08-15 14:20:00,21.93,21.94,21.93,21.93,29000.0,13.8296,13.8359,13.8296,13.8296,29000.0
2005-08-15 14:30:00,21.93,21.95,21.93,21.95,329400.0,13.8296,13.8422,13.8296,13.8422,329400.0
2005-08-15 14:40:00,21.95,21.96,21.93,21.93,43800.0,13.8422,13.8485,13.8296,13.8296,43800.0
2005-08-15 14:50:00,21.91,21.95,21.91,21.95,47800.0,13.817,13.8422,13.817,13.8422,47800.0
2005-08-15 15:00:00,21.95,21.97,21.93,21.93,55800.0,13.8422,13.8548,13.8296,13.8296,55800.0
2005-08-15 15:10:00,21.93,21.95,21.92,21.95,250400.0,13.8296,13.8422,13.8233,13.8422,250400.0
2005-08-15 15:20:00,21.95,21.97,21.94,21.96,32800.0,13.8422,13.8548,13.8359,13.8485,32800.0
2005-08-15 15:30:00,21.96,21.96,21.91,21.95,70400.0,13.8485,13.8485,13.817,13.8422,70400.0
2005-08-15 15:40:00,21.95,21.99,21.95,21.98,59000.0,13.8422,13.8674,13.8422,13.8611,59000.0
2005-08-15 15:50:00,21.98,21.98,21.95,21.96,50400.0,13.8611,13.8611,13.8422,13.8485,50400.0
2005-08-16 09:30:00,21.93,21.95,21.91,21.93,265000.0,13.8296,13.8422,13.817,13.8296,265000.0
2005-08-16 09:40:00,21.93,22.0,21.93,21.95,34600.0,13.8296,13.8737,13.8296,13.8422,34600.0
2005-08-16 09:50:00,21.95,21.95,21.86,21.92,31000.0,13.8422,13.8422,13.7854,13.8233,31000.0
2005-08-16 10:00:00,21.92,21.93,21.92,21.93,58000.0,13.8233,13.8296,13.8233,13.8296,58000.0
2005-08-16 10:10:00,21.93,21.94,21.9,21.9,63800.0,13.8296,13.8359,13.8106,13.8106,63800.0
2005-08-16 10:20:00,21.91,21.91,21.88,21.9,46800.0,13.817,13.817,13.798,13.8106,46800.0
2005-08-16 10:30:00,21.9,21.91,21.88,21.9,23800.0,13.8106,13.817,13.798,13.8106,23800.0
2005-08-16 10:40:00,21.9,21.9,21.88,21.88,41400.0,13.8106,13.8106,13.798,13.798,41400.0
2005-08-16 10:50:00,21.88,21.89,21.83,21.83,42200.0,13.798,13.8043,13.7665,13.7665,42200.0
2005-08-16 11:00:00,21.83,21.84,21.8,21.84,29400.0,13.7665,13.7728,13.7476,13.7728,29400.0
2005-08-16 11:10:00,21.84,21.85,21.83,21.83,34000.0,13.7728,13.7791,13.7665,13.7665,34000.0
2005-08-16 11:20:00,21.84,21.87,21.83,21.87,20400.0,13.7728,13.7917,13.7665,13.7917,20400.0
2005-08-16 11:30:00,21.87,21.9,21.86,21.9,15600.0,13.7917,13.8106,13.7854,13.8106,15600.0
2005-08-16 11:40:00,21.9,21.91,21.89,21.89,17000.0,13.8106,13.817,13.8043,13.8043,17000.0
2005-08-16 11:50:00,21.9,21.92,21.88,21.88,21800.0,13.8106,13.8233,13.798,13.798,21800.0
2005-08-16 12:00:00,21.89,21.89,21.85,21.87,38600.0,13.8043,13.8043,13.7791,13.7917,38600.0
2005-08-16 12:10:00,21.88,21.9,21.87,21.9,18600.0,13.798,13.8106,13.7917,13.8106,18600.0
2005-08-16 12:20:00,21.89,21.91,21.88,21.91,11400.0,13.8043,13.817,13.798,13.817,11400.0
2005-08-16 12:30:00,21.92,21.93,21.89,21.89,18200.0,13.8233,13.8296,13.8043,13.8043,18200.0
2005-08-16 12:40:00,21.89,21.9,21.89,21.9,15000.0,13.8043,13.8106,13.8043,13.8106,15000.0
2005-08-16 12:50:00,21.9,21.9,21.89,21.89,17400.0,13.8106,13.8106,13.8043,13.8043,17400.0
2005-08-16 13:00:00,21.89,21.9,21.88,21.88,22600.0,13.8043,13.8106,13.798,13.798,22600.0
2005-08-16 13:10:00,21.89,21.9,21.88,21.89,19400.0,13.8043,13.8106,13.798,13.8043,19400.0
2005-08-16 13:20:00,21.89,21.9,21.88,21.88,24600.0,13.8043,13.8106,13.798,13.798,24600.0
2005-08-16 13:30:00,21.88,21.89,21.86,21.86,26000.0,13.798,13.8043,13.7854,13.7854,26000.0
2005-08-16 13:40:00,21.86,21.86,21.85,21.86,16400.0,13.7854,13.7854,13.7791,13.7854,16400.0
2005-08-16 13:50:00,21.86,21.87,21.86,21.86,19000.0,13.7854,13.7917,13.7854,13.7854,19000.0
2005-08-16 14:00:00,21.86,21.88,21.83,21.83,83800.0,13.7854,13.798,13.7665,13.7665,83800.0
2005-08-16 14:10:00,21.82,21.85,21.81,21.83,37000.0,13.7602,13.7791,13.7539,13.7665,37000.0
2005-08-16 14:20:00,21.83,21.83,21.81,21.81,46200.0,13.7665,13.7665,13.7539,13.7539,46200.0
2005-08-16 14:30:00,21.81,21.86,21.81,21.86,35200.0,13.7539,13.7854,13.7539,13.7854,35200.0
2005-08-16 14:40:00,21.86,21.88,21.86,21.88,32400.0,13.7854,13.798,13.7854,13.798,32400.0
2005-08-16 14:50:00,21.87,21.9,21.86,21.89,59000.0,13.7917,13.8106,13.7854,13.8043,59000.0
2005-08-16 15:00:00,21.89,21.9,21.88,21.88,48600.0,13.8043,13.8106,13.798,13.798,48600.0
2005-08-16 15:10:00,21.88,21.9,21.86,21.87,63000.0,13.798,13.8106,13.7854,13.7917,63000.0
2005-08-16 15:20:00,21.87,21.87,21.82,21.84,85200.0,13.7917,13.7917,13.7602,13.7728,85200.0
2005-08-16 15:30:00,21.84,21.84,21.8,21.81,69600.0,13.7728,13.7728,13.7476,13.7539,69600.0
2005-08-16 15:40:00,21.82,21.86,21.81,21.84,75800.0,13.7602,13.7854,13.7539,13.7728,75800.0
2005-08-16 15:50:00,21.84,21.85,21.78,21.78,106800.0,13.7728,13.7791,13.735,13.735,106800.0
2005-08-17 09:30:00,21.74,21.85,21.68,21.68,64000.0,13.7444,13.8139,13.7065,13.7065,64000.0
2005-08-17 09:40:00,21.67,21.76,21.65,21.76,60200.0,13.7001,13.757,13.6875,13.757,60200.0
2005-08-17 09:50:00,21.76,21.78,21.68,21.7,19000.0,13.757,13.7697,13.7065,13.7191,19000.0
2005-08-17 10:00:00,21.69,21.71,21.67,21.71,49200.0,13.7128,13.7254,13.7001,13.7254,49200.0
2005-08-17 10:10:00,21.71,21.72,21.66,21.68,60200.0,13.7254,13.7318,13.6938,13.7065,60200.0
2005-08-17 10:20:00,21.68,21.71,21.68,21.69,30200.0,13.7065,13.7254,13.7065,13.7128,30200.0
2005-08-17 10:30:00,21.69,21.69,21.56,21.59,114200.0,13.7128,13.7128,13.6306,13.6496,114200.0
2005-08-17 10:40:00,21.59,21.71,21.59,21.67,65600.0,13.6496,13.7254,13.6496,13.7001,65600.0
2005-08-17 10:50:00,21.67,21.69,21.66,21.69,27200.0,13.7001,13.7128,13.6938,13.7128,27200.0
2005-08-17 11:00:00,21.69,21.7,21.66,21.66,45200.0,13.7128,13.7191,13.6938,13.6938,45200.0
2005-08-17 11:10:00,21.66,21.73,21.63,21.71,70000.0,13.6938,13.7381,13.6749,13.7254,70000.0
2005-08-17 11:20:00,21.71,21.71,21.68,21.68,36000.0,13.7254,13.7254,13.7065,13.7065,36000.0
2005-08-17 11:30:00,21.68,21.7,21.68,21.7,33800.0,13.7065,13.7191,13.7065,13.7191,33800.0
2005-08-17 11:40:00,21.69,21.69,21.66,21.68,25400.0,13.7128,13.7128,13.6938,13.7065,25400.0
2005-08-17 11:50:00,21.68,21.7,21.67,21.7,20200.0,13.7065,13.7191,13.7001,13.7191,20200.0
2005-08-17 12:00:00,21.69,21.71,21.68,21.7,28600.0,13.7128,13.7254,13.7065,13.7191,28600.0
2005-08-17 12:10:00,21.7,21.74,21.7,21.74,23200.0,13.7191,13.7444,13.7191,13.7444,23200.0
2005-08-17 12:20:00,21.74,21.76,21.74,21.75,32400.0,13.7444,13.757,13.7444,13.7507,32400.0
2005-08-17 12:30:00,21.75,21.79,21.75,21.77,18800.0,13.7507,13.776,13.7507,13.7634,18800.0
2005-08-17 12:40:00,21.77,21.78,21.75,21.77,17000.0,13.7634,13.7697,13.7507,13.7634,17000.0
2005-08-17 12:50:00,21.77,21.77,21.74,21.77,33000.0,13.7634,13.7634,13.7444,13.7634,33000.0
2005-08-17 13:00:00,21.77,21.8,21.77,21.79,18400.0,13.7634,13.7823,13.7634,13.776,18400.0
2005-08-17 13:10:00,21.79,21.81,21.79,21.81,15400.0,13.776,13.7887,13.776,13.7887,15400.0
2005-08-17 13:20:00,21.81,21.82,21.8,21.82,19200.0,13.7887,13.795,13.7823,13.795,19200.0
2005-08-17 13:30:00,21.82,21.82,21.79,21.79,16600.0,13.795,13.795,13.776,13.776,16600.0
2005-08-17 13:40:00,21.79,21.8,21.77,21.78,29200.0,13.776,13.7823,13.7634,13.7697,29200.0
2005-08-17 13:50:00,21.78,21.81,21.78,21.81,19600.0,13.7697,13.7887,13.7697,13.7887,19600.0
2005-08-17 14:00:00,21.81,21.82,21.8,21.8,24800.0,13.7887,13.795,13.7823,13.7823,24800.0
2005-08-17 14:10:00,21.8,21.8,21.78,21.8,40200.0,13.7823,13.7823,13.7697,13.7823,40200.0
2005-08-17 14:20:00,21.79,21.84,21.79,21.84,32800.0,13.776,13.8076,13.776,13.8076,32800.0
2005-08-17 14:30:00,21.84,21.85,21.83,21.85,30800.0,13.8076,13.8139,13.8013,13.8139,30800.0
2005-08-17 14:40:00,21.85,21.85,21.78,21.79,29800.0,13.8139,13.8139,13.7697,13.776,29800.0
2005-08-17 14:50:00,21.8,21.82,21.78,21.8,29000.0,13.7823,13.795,13.7697,13.7823,29000.0
2005-08-17 15:00:00,21.8,21.84,21.79,21.83,30200.0,13.7823,13.8076,13.776,13.8013,30200.0
2005-08-17 15:10:00,21.82,21.86,21.82,21.83,46800.0,13.795,13.8203,13.795,13.8013,46800.0
2005-08-17 15:20:00,21.84,21.84,21.81,21.81,53400.0,13.8076,13.8076,13.7887,13.7887,53400.0
2005-08-17 15:30:00,21.82,21.83,21.8,21.83,49200.0,13.795,13.8013,13.7823,13.8013,49200.0
2005-08-17 15:40:00,21.83,21.83,21.8,21.8,62800.0,13.8013,13.8013,13.7823,13.7823,62800.0
2005-08-17 15:50:00,21.8,21.8,21.74,21.75,58800.0,13.7823,13.7823,13.7444,13.7507,58800.0
2005-08-18 09:30:00,21.76,21.81,21.75,21.8,69000.0,13.757,13.7887,13.7507,13.7823,69000.0
2005-08-18 09:40:00,21.79,21.8,21.73,21.74,34000.0,13.776,13.7823,13.7381,13.7444,34000.0
2005-08-18 09:50:00,21.74,21.76,21.74,21.75,25000.0,13.7444,13.757,13.7444,13.7507,25000.0
2005-08-18 10:00:00,21.74,21.74,21.68,21.68,60600.0,13.7444,13.7444,13.7065,13.7065,60600.0
2005-08-18 10:10:00,21.67,21.68,21.63,21.66,29600.0,13.7001,13.7065,13.6749,13.6938,29600.0
2005-08-18 10:20:00,21.67,21.73,21.67,21.72,25400.0,13.7001,13.7381,13.7001,13.7318,25400.0
2005-08-18 10:30:00,21.72,21.74,21.7,21.7,47000.0,13.7318,13.7444,13.7191,13.7191,47000.0
2005-08-18 10:40:00,21.7,21.71,21.69,21.69,23400.0,13.7191,13.7254,13.7128,13.7128,23400.0
2005-08-18 10:50:00,21.7,21.73,21.68,21.71,41200.0,13.7191,13.7381,13.7065,13.7254,41200.0
2005-08-18 11:00:00,21.71,21.72,21.67,21.7,464400.0,13.7254,13.7318,13.7001,13.7191,464400.0
2005-08-18 11:10:00,21.7,21.71,21.68,21.69,15800.0,13.7191,13.7254,13.7065,13.7128,15800.0
2005-08-18 11:20:00,21.7,21.72,21.68,21.71,27000.0,13.7191,13.7318,13.7065,13.7254,27000.0
2005-08-18 11:30:00,21.71,21.74,21.71,21.71,21400.0,13.7254,13.7444,13.7254,13.7254,21400.0
2005-08-18 11:40:00,21.71,21.75,21.71,21.75,30600.0,13.7254,13.7507,13.7254,13.7507,30600.0
2005-08-18 11:50:00,21.75,21.78,21.75,21.78,20000.0,13.7507,13.7697,13.7507,13.7697,20000.0
2005-08-18 12:00:00,21.78,21.79,21.74,21.75,29800.0,13.7697,13.776,13.7444,13.7507,29800.0
2005-08-18 12:10:00,21.75,21.76,21.74,21.75,16000.0,13.7507,13.757,13.7444,13.7507,16000.0
2005-08-18 12:20:00,21.75,21.75,21.74,21.75,35400.0,13.7507,13.7507,13.7444,13.7507,35400.0
2005-08-18 12:30:00,21.75,21.75,21.75,21.75,37000.0,13.7507,13.7507,13.7507,13.7507,37000.0
2005-08-18 12:40:00,21.75,21.75,21.73,21.75,14800.0,13.7507,13.7507,13.7381,13.7507,14800.0
2005-08-18 12:50:00,21.75,21.76,21.75,21.76,14000.0,13.7507,13.757,13.7507,13.757,14000.0
2005-08-18 13:00:00,21.75,21.75,21.75,21.75,31800.0,13.7507,13.7507,13.7507,13.7507,31800.0
2005-08-18 13:10:00,21.75,21.77,21.75,21.75,22800.0,13.7507,13.7634,13.7507,13.7507,22800.0
2005-08-18 13:20:00,21.75,21.78,21.74,21.78,55000.0,13.7507,13.7697,13.7444,13.7697,55000.0
2005-08-18 13:30:00,21.78,21.8,21.78,21.78,34400.0,13.7697,13.7823,13.7697,13.7697,34400.0
2005-08-18 13:40:00,21.78,21.79,21.78,21.78,12600.0,13.7697,13.776,13.7697,13.7697,12600.0
2005-08-18 13:50:00,21.78,21.79,21.77,21.79,28200.0,13.7697,13.776,13.7634,13.776,28200.0
2005-08-18 14:00:00,21.79,21.79,21.76,21.77,34800.0,13.776,13.776,13.757,13.7634,34800.0
2005-08-18 14:10:00,21.77,21.78,21.75,21.75,52000.0,13.7634,13.7697,13.7507,13.7507,52000.0
2005-08-18 14:20:00,21.75,21.75,21.72,21.72,49000.0,13.7507,13.7507,13.7318,13.7318,49000.0
2005-08-18 14:30:00,21.72,21.77,21.7,21.76,40600.0,13.7318,13.7634,13.7191,13.757,40600.0
2005-08-18 14:40:00,21.77,21.77,21.71,21.71,29400.0,13.7634,13.7634,13.7254,13.7254,29400.0
2005-08-18 14:50:00,21.72,21.76,21.71,21.75,42600.0,13.7318,13.757,13.7254,13.7507,42600.0
2005-08-18 15:00:00,21.75,21.77,21.74,21.74,28600.0,13.7507,13.7634,13.7444,13.7444,28600.0
2005-08-18 15:10:00,21.75,21.77,21.73,21.74,50200.0,13.7507,13.7634,13.7381,13.7444,50200.0
2005-08-18 15:20:00,21.74,21.75,21.68,21.7,207200.0,13.7444,13.7507,13.7065,13.7191,207200.0
2005-08-18 15:30:00,21.71,21.77,21.71,21.74,54400.0,13.7254,13.7634,13.7254,13.7444,54400.0
2005-08-18 15:40:00,21.74,21.8,21.73,21.78,48800.0,13.7444,13.7823,13.7381,13.7697,48800.0
2005-08-18 15:50:00,21.77,21.78,21.74,21.75,56800.0,13.7634,13.7697,13.7444,13.7507,56800.0
2005-08-19 09:30:00,21.88,21.89,21.81,21.81,254600.0,13.8329,13.8392,13.7887,13.7887,254600.0
2005-08-19 09:40:00,21.82,21.82,21.74,21.8,42200.0,13.795,13.795,13.7444,13.7823,42200.0
2005-08-19 09:50:00,21.8,21.84,21.8,21.81,117600.0,13.7823,13.8076,13.7823,13.7887,117600.0
2005-08-19 10:00:00,21.81,21.89,21.81,21.86,68800.0,13.7887,13.8392,13.7887,13.8203,68800.0
2005-08-19 10:10:00,21.87,21.89,21.86,21.88,31800.0,13.8266,13.8392,13.8203,13.8329,31800.0
2005-08-19 10:20:00,21.88,21.91,21.88,21.9,41400.0,13.8329,13.8519,13.8329,13.8456,41400.0
2005-08-19 10:30:00,21.89,21.9,21.88,21.89,26400.0,13.8392,13.8456,13.8329,13.8392,26400.0
2005-08-19 10:40:00,21.89,21.92,21.89,21.89,33000.0,13.8392,13.8582,13.8392,13.8392,33000.0
2005-08-19 10:50:00,21.89,21.9,21.84,21.84,49000.0,13.8392,13.8456,13.8076,13.8076,49000.0
2005-08-19 11:00:00,21.84,21.86,21.84,21.85,33400.0,13.8076,13.8203,13.8076,13.8139,33400.0
2005-08-19 11:10:00,21.85,21.89,21.84,21.86,24000.0,13.8139,13.8392,13.8076,13.8203,24000.0
2005-08-19 11:20:00,21.86,21.86,21.84,21.86,25000.0,13.8203,13.8203,13.8076,13.8203,25000.0
2005-08-19 11:30:00,21.86,21.86,21.85,21.86,21800.0,13.8203,13.8203,13.8139,13.8203,21800.0
2005-08-19 11:40:00,21.86,21.89,21.86,21.87,21800.0,13.8203,13.8392,13.8203,13.8266,21800.0
2005-08-19 11:50:00,21.86,21.87,21.85,21.85,24600.0,13.8203,13.8266,13.8139,13.8139,24600.0
2005-08-19 12:00:00,21.85,21.86,21.84,21.85,24000.0,13.8139,13.8203,13.8076,13.8139,24000.0
2005-08-19 12:10:00,21.85,21.86,21.84,21.86,28600.0,13.8139,13.8203,13.8076,13.8203,28600.0
2005-08-19 12:20:00,21.86,21.86,21.84,21.84,44000.0,13.8203,13.8203,13.8076,13.8076,44000.0
2005-08-19 12:30:00,21.84,21.85,21.82,21.84,33000.0,13.8076,13.8139,13.795,13.8076,33000.0
2005-08-19 12:40:00,21.84,21.86,21.84,21.85,45200.0,13.8076,13.8203,13.8076,13.8139,45200.0
2005-08-19 12:50:00,21.85,21.85,21.83,21.83,37600.0,13.8139,13.8139,13.8013,13.8013,37600.0
2005-08-19 13:00:00,21.83,21.83,21.81,21.83,41800.0,13.8013,13.8013,13.7887,13.8013,41800.0
2005-08-19 13:10:00,21.83,21.83,21.75,21.75,94000.0,13.8013,13.8013,13.7507,13.7507,94000.0
2005-08-19 13:20:00,21.75,21.78,21.75,21.78,25000.0,13.7507,13.7697,13.7507,13.7697,25000.0
2005-08-19 13:30:00,21.78,21.81,21.78,21.8,48000.0,13.7697,13.7887,13.7697,13.7823,48000.0
2005-08-19 13:40:00,21.8,21.8,21.78,21.8,29600.0,13.7823,13.7823,13.7697,13.7823,29600.0
2005-08-19 13:50:00,21.79,21.8,21.79,21.8,16400.0,13.776,13.7823,13.776,13.7823,16400.0
2005-08-19 14:00:00,21.8,21.8,21.79,21.8,28400.0,13.7823,13.7823,13.776,13.7823,28400.0
2005-08-19 14:10:00,21.8,21.8,21.78,21.78,31400.0,13.7823,13.7823,13.7697,13.7697,31400.0
2005-08-19 14:20:00,21.78,21.78,21.75,21.75,28800.0,13.7697,13.7697,13.7507,13.7507,28800.0
2005-08-19 14:30:00,21.76,21.78,21.75,21.78,21200.0,13.757,13.7697,13.7507,13.7697,21200.0
2005-08-19 14:40:00,21.77,21.78,21.75,21.78,37800.0,13.7634,13.7697,13.7507,13.7697,37800.0
2005-08-19 14:50:00,21.78,21.8,21.77,21.78,98000.0,13.7697,13.7823,13.7634,13.7697,98000.0
2005-08-19 15:00:00,21.79,21.82,21.79,21.8,68600.0,13.776,13.795,13.776,13.7823,68600.0
2005-08-19 15:10:00,21.8,21.82,21.79,21.81,33600.0,13.7823,13.795,13.776,13.7887,33600.0
2005-08-19 15:20:00,21.81,21.81,21.78,21.79,36600.0,13.7887,13.7887,13.7697,13.776,36600.0
2005-08-19 15:30:00,21.79,21.8,21.76,21.77,42000.0,13.776,13.7823,13.757,13.7634,42000.0
2005-08-19 15:40:00,21.78,21.79,21.76,21.77,43200.0,13.7697,13.776,13.757,13.7634,43200.0
2005-08-19 15:50:00,21.77,21.78,21.76,21.77,59200.0,13.7634,13.7697,13.757,13.7634,59200.0
2005-08-22 09:30:00,21.85,21.88,21.75,21.84,89400.0,13.8139,13.8329,13.7507,13.8076,89400.0
2005-08-22 09:40:00,21.84,21.95,21.8,21.9,88200.0,13.8076,13.8772,13.7823,13.8456,88200.0
2005-08-22 09:50:00,21.9,21.95,21.86,21.95,49000.0,13.8456,13.8772,13.8203,13.8772,49000.0
2005-08-22 10:00:00,21.94,21.99,21.93,21.98,52800.0,13.8708,13.9025,13.8645,13.8961,52800.0
2005-08-22 10:10:00,21.98,21.98,21.93,21.96,51200.0,13.8961,13.8961,13.8645,13.8835,51200.0
2005-08-22 10:20:00,21.96,21.97,21.91,21.92,40800.0,13.8835,13.8898,13.8519,13.8582,40800.0
2005-08-22 10:30:00,21.92,21.93,21.91,21.93,40600.0,13.8582,13.8645,13.8519,13.8645,40600.0
2005-08-22 10:40:00,21.95,21.95,21.89,21.89,60800.0,13.8772,13.8772,13.8392,13.8392,60800.0
2005-08-22 10:50:00,21.9,21.9,21.89,21.9,36000.0,13.8456,13.8456,13.8392,13.8456,36000.0
2005-08-22 11:00:00,21.9,21.9,21.89,21.89,26800.0,13.8456,13.8456,13.8392,13.8392,26800.0
2005-08-22 11:10:00,21.9,21.91,21.89,21.9,21800.0,13.8456,13.8519,13.8392,13.8456,21800.0
2005-08-22 11:20:00,21.9,21.9,21.85,21.86,77200.0,13.8456,13.8456,13.8139,13.8203,77200.0
2005-08-22 11:30:00,21.86,21.9,21.86,21.9,22600.0,13.8203,13.8456,13.8203,13.8456,22600.0
2005-08-22 11:40:00,21.9,21.92,21.9,21.92,16000.0,13.8456,13.8582,13.8456,13.8582,16000.0
2005-08-22 11:50:00,21.92,21.92,21.85,21.86,35200.0,13.8582,13.8582,13.8139,13.8203,35200.0
2005-08-22 12:00:00,21.86,21.86,21.8,21.81,28800.0,13.8203,13.8203,13.7823,13.7887,28800.0
2005-08-22 12:10:00,21.81,21.84,21.81,21.83,49800.0,13.7887,13.8076,13.7887,13.8013,49800.0
2005-08-22 12:20:00,21.83,21.83,21.81,21.81,30000.0,13.8013,13.8013,13.7887,13.7887,30000.0
2005-08-22 12:30:00,21.81,21.83,21.8,21.82,68600.0,13.7887,13.8013,13.7823,13.795,68600.0
2005-08-22 12:40:00,21.83,21.85,21.82,21.84,37400.0,13.8013,13.8139,13.795,13.8076,37400.0
2005-08-22 12:50:00,21.85,21.85,21.85,21.85,23400.0,13.8139,13.8139,13.8139,13.8139,23400.0
2005-08-22 13:00:00,21.85,21.86,21.85,21.85,23600.0,13.8139,13.8203,13.8139,13.8139,23600.0
2005-08-22 13:10:00,21.84,21.84,21.77,21.79,48000.0,13.8076,13.8076,13.7634,13.776,48000.0
2005-08-22 13:20:00,21.79,21.85,21.79,21.85,36400.0,13.776,13.8139,13.776,13.8139,36400.0
2005-08-22 13:30:00,21.85,21.85,21.83,21.84,32800.0,13.8139,13.8139,13.8013,13.8076,32800.0
2005-08-22 13:40:00,21.84,21.85,21.83,21.83,32200.0,13.8076,13.8139,13.8013,13.8013,32200.0
2005-08-22 13:50:00,21.83,21.83,21.81,21.81,21800.0,13.8013,13.8013,13.7887,13.7887,21800.0
2005-08-22 14:00:00,21.81,21.82,21.8,21.81,46200.0,13.7887,13.795,13.7823,13.7887,46200.0
2005-08-22 14:10:00,21.81,21.83,21.8,21.81,52200.0,13.7887,13.8013,13.7823,13.7887,52200.0
2005-08-22 14:20:00,21.82,21.82,21.8,21.81,52800.0,13.795,13.795,13.7823,13.7887,52800.0
2005-08-22 14:30:00,21.81,21.81,21.79,21.81,57000.0,13.7887,13.7887,13.776,13.7887,57000.0
2005-08-22 14:40:00,21.81,21.85,21.81,21.84,56800.0,13.7887,13.8139,13.7887,13.8076,56800.0
2005-08-22 14:50:00,21.84,21.84,21.8,21.8,47600.0,13.8076,13.8076,13.7823,13.7823,47600.0
2005-08-22 15:00:00,21.8,21.86,21.78,21.85,90400.0,13.7823,13.8203,13.7697,13.8139,90400.0
2005-08-22 15:10:00,21.85,21.88,21.85,21.86,53600.0,13.8139,13.8329,13.8139,13.8203,53600.0
2005-08-22 15:20:00,21.86,21.87,21.85,21.86,113800.0,13.8203,13.8266,13.8139,13.8203,113800.0
2005-08-22 15:30:00,21.86,21.88,21.86,21.88,75600.0,13.8203,13.8329,13.8203,13.8329,75600.0
2005-08-22 15:40:00,21.88,21.92,21.88,21.91,92400.0,13.8329,13.8582,13.8329,13.8519,92400.0
2005-08-22 15:50:00,21.91,21.93,21.91,21.92,126800.0,13.8519,13.8645,13.8519,13.8582,126800.0
2005-08-23 09:30:00,21.96,21.98,21.93,21.96,56800.0,13.8835,13.8961,13.8645,13.8835,56800.0
2005-08-23 09:40:00,21.96,21.98,21.91,21.95,34000.0,13.8835,13.8961,13.8519,13.8772,34000.0
2005-08-23 09:50:00,21.95,21.96,21.92,21.94,35000.0,13.8772,13.8835,13.8582,13.8708,35000.0
2005-08-23 10:00:00,21.96,21.96,21.92,21.95,45200.0,13.8835,13.8835,13.8582,13.8772,45200.0
2005-08-23 10:10:00,21.95,21.96,21.92,21.95,72200.0,13.8772,13.8835,13.8582,13.8772,72200.0
2005-08-23 10:20:00,21.93,22.0,21.93,21.98,90000.0,13.8645,13.9088,13.8645,13.8961,90000.0
2005-08-23 10:30:00,21.98,22.01,21.96,21.98,145400.0,13.8961,13.9151,13.8835,13.8961,145400.0
2005-08-23 10:40:00,21.98,21.99,21.94,21.98,70600.0,13.8961,13.9025,13.8708,13.8961,70600.0
2005-08-23 10:50:00,21.98,22.0,21.97,22.0,63800.0,13.8961,13.9088,13.8898,13.9088,63800.0
2005-08-23 11:00:00,22.0,22.0,21.96,21.99,104800.0,13.9088,13.9088,13.8835,13.9025,104800.0
2005-08-23 11:10:00,21.99,21.99,21.94,21.97,42200.0,13.9025,13.9025,13.8708,13.8898,42200.0
2005-08-23 11:20:00,21.97,21.98,21.97,21.98,33600.0,13.8898,13.8961,13.8898,13.8961,33600.0
2005-08-23 11:30:00,21.97,21.97,21.95,21.96,41200.0,13.8898,13.8898,13.8772,13.8835,41200.0
2005-08-23 11:40:00,21.97,21.97,21.93,21.93,50000.0,13.8898,13.8898,13.8645,13.8645,50000.0
2005-08-23 11:50:00,21.93,21.93,21.91,21.93,26200.0,13.8645,13.8645,13.8519,13.8645,26200.0
2005-08-23 12:00:00,21.92,21.93,21.88,21.9,35800.0,13.8582,13.8645,13.8329,13.8456,35800.0
2005-08-23 12:10:00,21.9,21.92,21.89,21.91,35000.0,13.8456,13.8582,13.8392,13.8519,35000.0
2005-08-23 12:20:00,21.92,21.93,21.91,21.93,24400.0,13.8582,13.8645,13.8519,13.8645,24400.0
2005-08-23 12:30:00,21.93,21.93,21.92,21.93,19000.0,13.8645,13.8645,13.8582,13.8645,19000.0
2005-08-23 12:40:00,21.93,21.95,21.93,21.95,49000.0,13.8645,13.8772,13.8645,13.8772,49000.0
2005-08-23 12:50:00,21.95,21.96,21.94,21.96,32600.0,13.8772,13.8835,13.8708,13.8835,32600.0
2005-08-23 13:00:00,21.96,21.98,21.96,21.98,41600.0,13.8835,13.8961,13.8835,13.8961,41600.0
2005-08-23 13:10:00,21.97,21.98,21.95,21.95,68400.0,13.8898,13.8961,13.8772,13.8772,68400.0
2005-08-23 13:20:00,21.95,21.95,21.92,21.92,26200.0,13.8772,13.8772,13.8582,13.8582,26200.0
2005-08-23 13:30:00,21.93,21.93,21.9,21.9,32600.0,13.8645,13.8645,13.8456,13.8456,32600.0
2005-08-23 13:40:00,21.9,21.93,21.89,21.91,69800.0,13.8456,13.8645,13.8392,13.8519,69800.0
2005-08-23 13:50:00,21.91,21.93,21.91,21.92,24600.0,13.8519,13.8645,13.8519,13.8582,24600.0
2005-08-23 14:00:00,21.92,21.93,21.91,21.92,39800.0,13.8582,13.8645,13.8519,13.8582,39800.0
2005-08-23 14:10:00,21.92,21.93,21.92,21.92,44800.0,13.8582,13.8645,13.8582,13.8582,44800.0
2005-08-23 14:20:00,21.92,21.97,21.92,21.93,78800.0,13.8582,13.8898,13.8582,13.8645,78800.0
2005-08-23 14:30:00,21.94,21.97,21.93,21.95,54400.0,13.8708,13.8898,13.8645,13.8772,54400.0
2005-08-23 14:40:00,21.96,21.96,21.92,21.92,36200.0,13.8835,13.8835,13.8582,13.8582,36200.0
2005-08-23 14:50:00,21.92,21.95,21.92,21.94,57200.0,13.8582,13.8772,13.8582,13.8708,57200.0
2005-08-23 15:00:00,21.95,21.96,21.93,21.93,51000.0,13.8772,13.8835,13.8645,13.8645,51000.0
2005-08-23 15:10:00,21.94,21.96,21.93,21.93,68200.0,13.8708,13.8835,13.8645,13.8645,68200.0
2005-08-23 15:20:00,21.93,21.97,21.93,21.95,142800.0,13.8645,13.8898,13.8645,13.8772,142800.0
2005-08-23 15:30:00,21.94,21.96,21.93,21.95,176000.0,13.8708,13.8835,13.8645,13.8772,176000.0
2005-08-23 15:40:00,21.95,21.96,21.93,21.94,260200.0,13.8772,13.8835,13.8645,13.8708,260200.0
2005-08-23 15:50:00,21.95,21.95,21.91,21.92,100800.0,13.8772,13.8772,13.8519,13.8582,100800.0
2005-08-24 09:30:00,21.93,21.93,21.85,21.87,61800.0,13.8645,13.8645,13.8139,13.8266,61800.0
2005-08-24 09:40:00,21.88,21.92,21.85,21.89,157000.0,13.8329,13.8582,13.8139,13.8392,157000.0
2005-08-24 09:50:00,21.86,21.91,21.86,21.89,64800.0,13.8203,13.8519,13.8203,13.8392,64800.0
2005-08-24 10:00:00,21.89,21.92,21.86,21.92,64400.0,13.8392,13.8582,13.8203,13.8582,64400.0
2005-08-24 10:10:00,21.91,22.0,21.91,22.0,159200.0,13.8519,13.9088,13.8519,13.9088,159200.0
2005-08-24 10:20:00,22.02,22.06,21.99,22.04,89000.0,13.9214,13.9467,13.9025,13.9341,89000.0
2005-08-24 10:30:00,22.05,22.1,22.04,22.08,72000.0,13.9404,13.972,13.9341,13.9594,72000.0
2005-08-24 10:40:00,22.09,22.16,22.08,22.13,88600.0,13.9657,14.0099,13.9594,13.991,88600.0
2005-08-24 10:50:00,22.13,22.14,22.09,22.09,34600.0,13.991,13.9973,13.9657,13.9657,34600.0
2005-08-24 11:00:00,22.08,22.14,22.03,22.04,93800.0,13.9594,13.9973,13.9277,13.9341,93800.0
2005-08-24 11:10:00,22.03,22.09,22.02,22.09,58400.0,13.9277,13.9657,13.9214,13.9657,58400.0
2005-08-24 11:20:00,22.09,22.14,22.08,22.11,210000.0,13.9657,13.9973,13.9594,13.9783,210000.0
2005-08-24 11:30:00,22.11,22.12,22.09,22.1,147800.0,13.9783,13.9846,13.9657,13.972,147800.0
2005-08-24 11:40:00,22.1,22.11,22.07,22.08,24800.0,13.972,13.9783,13.953,13.9594,24800.0
2005-08-24 11:50:00,22.08,22.1,22.06,22.08,66600.0,13.9594,13.972,13.9467,13.9594,66600.0
2005-08-24 12:00:00,22.08,22.08,22.04,22.05,46200.0,13.9594,13.9594,13.9341,13.9404,46200.0
2005-08-24 12:10:00,22.05,22.07,22.05,22.07,48600.0,13.9404,13.953,13.9404,13.953,48600.0
2005-08-24 12:20:00,22.08,22.11,22.07,22.11,352600.0,13.9594,13.9783,13.953,13.9783,352600.0
2005-08-24 12:30:00,22.1,22.11,22.1,22.11,47000.0,13.972,13.9783,13.972,13.9783,47000.0
2005-08-24 12:40:00,22.1,22.13,22.09,22.1,57600.0,13.972,13.991,13.9657,13.972,57600.0
2005-08-24 12:50:00,22.1,22.11,22.09,22.11,123400.0,13.972,13.9783,13.9657,13.9783,123400.0
2005-08-24 13:00:00,22.09,22.11,22.09,22.1,44000.0,13.9657,13.9783,13.9657,13.972,44000.0
2005-08-24 13:10:00,22.11,22.13,22.08,22.08,113600.0,13.9783,13.991,13.9594,13.9594,113600.0
2005-08-24 13:20:00,22.08,22.12,22.07,22.11,51400.0,13.9594,13.9846,13.953,13.9783,51400.0
2005-08-24 13:30:00,22.11,22.13,22.11,22.13,29600.0,13.9783,13.991,13.9783,13.991,29600.0
2005-08-24 13:40:00,22.13,22.13,22.06,22.1,119000.0,13.991,13.991,13.9467,13.972,119000.0
2005-08-24 13:50:00,22.1,22.11,22.08,22.09,159400.0,13.972,13.9783,13.9594,13.9657,159400.0
2005-08-24 14:00:00,22.09,22.11,22.08,22.11,92200.0,13.9657,13.9783,13.9594,13.9783,92200.0
2005-08-24 14:10:00,22.11,22.13,22.1,22.1,73200.0,13.9783,13.991,13.972,13.972,73200.0
2005-08-24 14:20:00,22.1,22.11,22.1,22.11,97800.0,13.972,13.9783,13.972,13.9783,97800.0
2005-08-24 14:30:00,22.1,22.11,22.1,22.11,90200.0,13.972,13.9783,13.972,13.9783,90200.0
2005-08-24 14:40:00,22.11,22.11,22.04,22.05,89800.0,13.9783,13.9783,13.9341,13.9404,89800.0
2005-08-24 14:50:00,22.05,22.06,22.02,22.02,87600.0,13.9404,13.9467,13.9214,13.9214,87600.0
2005-08-24 15:00:00,22.02,22.05,22.0,22.03,104000.0,13.9214,13.9404,13.9088,13.9277,104000.0
2005-08-24 15:10:00,22.03,22.03,21.95,22.02,106200.0,13.9277,13.9277,13.8772,13.9214,106200.0
2005-08-24 15:20:00,22.02,22.03,22.0,22.03,84200.0,13.9214,13.9277,13.9088,13.9277,84200.0
2005-08-24 15:30:00,22.03,22.06,22.0,22.06,117200.0,13.9277,13.9467,13.9088,13.9467,117200.0
2005-08-24 15:40:00,22.06,22.07,22.04,22.04,157600.0,13.9467,13.953,13.9341,13.9341,157600.0
2005-08-24 15:50:00,22.04,22.06,22.02,22.05,228000.0,13.9341,13.9467,13.9214,13.9404,228000.0
2005-08-25 09:30:00,22.11,22.11,22.04,22.06,62600.0,13.9783,13.9783,13.9341,13.9467,62600.0
2005-08-25 09:40:00,22.06,22.2,22.06,22.15,139000.0,13.9467,14.0352,13.9467,14.0036,139000.0
2005-08-25 09:50:00,22.14,22.16,22.08,22.11,79200.0,13.9973,14.0099,13.9594,13.9783,79200.0
2005-08-25 10:00:00,22.13,22.21,22.13,22.21,81000.0,13.991,14.0415,13.991,14.0415,81000.0
2005-08-25 10:10:00,22.2,22.2,22.17,22.18,47800.0,14.0352,14.0352,14.0163,14.0226,47800.0
2005-08-25 10:20:00,22.17,22.21,22.17,22.2,167400.0,14.0163,14.0415,14.0163,14.0352,167400.0
2005-08-25 10:30:00,22.21,22.25,22.18,22.2,67800.0,14.0415,14.0668,14.0226,14.0352,67800.0
2005-08-25 10:40:00,22.2,22.21,22.18,22.2,94000.0,14.0352,14.0415,14.0226,14.0352,94000.0
2005-08-25 10:50:00,22.2,22.22,22.18,22.18,81200.0,14.0352,14.0479,14.0226,14.0226,81200.0
2005-08-25 11:00:00,22.18,22.2,22.18,22.18,88800.0,14.0226,14.0352,14.0226,14.0226,88800.0
2005-08-25 11:10:00,22.2,22.2,22.18,22.2,55800.0,14.0352,14.0352,14.0226,14.0352,55800.0
2005-08-25 11:20:00,22.19,22.2,22.18,22.19,58800.0,14.0289,14.0352,14.0226,14.0289,58800.0
2005-08-25 11:30:00,22.19,22.2,22.18,22.18,24800.0,14.0289,14.0352,14.0226,14.0226,24800.0
2005-08-25 11:40:00,22.18,22.21,22.18,22.2,82000.0,14.0226,14.0415,14.0226,14.0352,82000.0
2005-08-25 11:50:00,22.2,22.2,22.19,22.2,12800.0,14.0352,14.0352,14.0289,14.0352,12800.0
2005-08-25 12:00:00,22.19,22.19,22.16,22.18,29600.0,14.0289,14.0289,14.0099,14.0226,29600.0
2005-08-25 12:10:00,22.18,22.19,22.18,22.19,42000.0,14.0226,14.0289,14.0226,14.0289,42000.0
2005-08-25 12:20:00,22.19,22.2,22.17,22.2,62200.0,14.0289,14.0352,14.0163,14.0352,62200.0
2005-08-25 12:30:00,22.19,22.21,22.18,22.18,34200.0,14.0289,14.0415,14.0226,14.0226,34200.0
2005-08-25 12:40:00,22.18,22.2,22.18,22.19,39400.0,14.0226,14.0352,14.0226,14.0289,39400.0
2005-08-25 12:50:00,22.19,22.2,22.17,22.17,15600.0,14.0289,14.0352,14.0163,14.0163,15600.0
2005-08-25 13:00:00,22.17,22.22,22.17,22.19,90200.0,14.0163,14.0479,14.0163,14.0289,90200.0
2005-08-25 13:10:00,22.2,22.21,22.16,22.16,39200.0,14.0352,14.0415,14.0099,14.0099,39200.0
2005-08-25 13:20:00,22.16,22.18,22.14,22.17,24200.0,14.0099,14.0226,13.9973,14.0163,24200.0
2005-08-25 13:30:00,22.17,22.18,22.15,22.15,22000.0,14.0163,14.0226,14.0036,14.0036,22000.0
2005-08-25 13:40:00,22.15,22.17,22.15,22.16,19000.0,14.0036,14.0163,14.0036,14.0099,19000.0
2005-08-25 13:50:00,22.17,22.17,22.16,22.17,29800.0,14.0163,14.0163,14.0099,14.0163,29800.0
2005-08-25 14:00:00,22.17,22.19,22.17,22.18,45200.0,14.0163,14.0289,14.0163,14.0226,45200.0
2005-08-25 14:10:00,22.18,22.18,22.15,22.16,61200.0,14.0226,14.0226,14.0036,14.0099,61200.0
2005-08-25 14:20:00,22.17,22.2,22.16,22.18,29000.0,14.0163,14.0352,14.0099,14.0226,29000.0
2005-08-25 14:30:00,22.18,22.2,22.17,22.18,35600.0,14.0226,14.0352,14.0163,14.0226,35600.0
2005-08-25 14:40:00,22.18,22.18,22.17,22.18,34400.0,14.0226,14.0226,14.0163,14.0226,34400.0
2005-08-25 14:50:00,22.18,22.19,22.16,22.19,25600.0,14.0226,14.0289,14.0099,14.0289,25600.0
2005-08-25 15:00:00,22.19,22.19,22.16,22.16,23400.0,14.0289,14.0289,14.0099,14.0099,23400.0
2005-08-25 15:10:00,22.15,22.16,22.14,22.14,39200.0,14.0036,14.0099,13.9973,13.9973,39200.0
2005-08-25 15:20:00,22.15,22.15,22.1,22.1,57000.0,14.0036,14.0036,13.972,13.972,57000.0
2005-08-25 15:30:00,22.09,22.12,22.09,22.11,73800.0,13.9657,13.9846,13.9657,13.9783,73800.0
2005-08-25 15:40:00,22.12,22.14,22.1,22.13,43000.0,13.9846,13.9973,13.972,13.991,43000.0
2005-08-25 15:50:00,22.13,22.14,22.1,22.13,117400.0,13.991,13.9973,13.972,13.991,117400.0
2005-08-26 09:30:00,22.14,22.15,22.06,22.06,70800.0,13.9973,14.0036,13.9467,13.9467,70800.0
2005-08-26 09:40:00,22.07,22.1,22.06,22.09,52200.0,13.953,13.972,13.9467,13.9657,52200.0
2005-08-26 09:50:00,22.09,22.16,22.07,22.12,91000.0,13.9657,14.0099,13.953,13.9846,91000.0
2005-08-26 10:00:00,22.13,22.15,22.06,22.11,96000.0,13.991,14.0036,13.9467,13.9783,96000.0
2005-08-26 10:10:00,22.11,22.11,22.08,22.11,67600.0,13.9783,13.9783,13.9594,13.9783,67600.0
2005-08-26 10:20:00,22.11,22.15,22.09,22.09,44000.0,13.9783,14.0036,13.9657,13.9657,44000.0
2005-08-26 10:30:00,22.09,22.13,22.08,22.1,76600.0,13.9657,13.991,13.9594,13.972,76600.0
2005-08-26 10:40:00,22.1,22.11,22.09,22.1,23800.0,13.972,13.9783,13.9657,13.972,23800.0
2005-08-26 10:50:00,22.1,22.1,22.07,22.08,36200.0,13.972,13.972,13.953,13.9594,36200.0
2005-08-26 11:00:00,22.08,22.09,22.03,22.04,55000.0,13.9594,13.9657,13.9277,13.9341,55000.0
2005-08-26 11:10:00,22.04,22.06,22.04,22.06,29000.0,13.9341,13.9467,13.9341,13.9467,29000.0
2005-08-26 11:20:00,22.06,22.06,22.0,22.0,27000.0,13.9467,13.9467,13.9088,13.9088,27000.0
2005-08-26 11:30:00,22.0,22.0,21.96,21.97,54600.0,13.9088,13.9088,13.8835,13.8898,54600.0
2005-08-26 11:40:00,21.97,22.0,21.96,21.98,30400.0,13.8898,13.9088,13.8835,13.8961,30400.0
2005-08-26 11:50:00,21.98,21.99,21.96,21.97,25200.0,13.8961,13.9025,13.8835,13.8898,25200.0
2005-08-26 12:00:00,21.97,22.0,21.97,22.0,22400.0,13.8898,13.9088,13.8898,13.9088,22400.0
2005-08-26 12:10:00,22.0,22.03,22.0,22.03,18800.0,13.9088,13.9277,13.9088,13.9277,18800.0
2005-08-26 12:20:00,22.02,22.03,22.01,22.03,18600.0,13.9214,13.9277,13.9151,13.9277,18600.0
2005-08-26 12:30:00,22.03,22.05,22.03,22.05,25600.0,13.9277,13.9404,13.9277,13.9404,25600.0
2005-08-26 12:40:00,22.05,22.09,22.05,22.09,47600.0,13.9404,13.9657,13.9404,13.9657,47600.0
2005-08-26 12:50:00,22.09,22.09,22.07,22.07,29600.0,13.9657,13.9657,13.953,13.953,29600.0
2005-08-26 13:00:00,22.08,22.08,22.07,22.08,35400.0,13.9594,13.9594,13.953,13.9594,35400.0
2005-08-26 13:10:00,22.07,22.09,22.06,22.07,37000.0,13.953,13.9657,13.9467,13.953,37000.0
2005-08-26 13:20:00,22.07,22.07,22.04,22.05,85800.0,13.953,13.953,13.9341,13.9404,85800.0
2005-08-26 13:30:00,22.05,22.05,22.02,22.02,26400.0,13.9404,13.9404,13.9214,13.9214,26400.0
2005-08-26 13:40:00,22.02,22.04,22.02,22.04,21800.0,13.9214,13.9341,13.9214,13.9341,21800.0
2005-08-26 13:50:00,22.04,22.06,22.04,22.04,27800.0,13.9341,13.9467,13.9341,13.9341,27800.0
2005-08-26 14:00:00,22.05,22.07,22.03,22.07,44800.0,13.9404,13.953,13.9277,13.953,44800.0
2005-08-26 14:10:00,22.07,22.08,22.06,22.07,22000.0,13.953,13.9594,13.9467,13.953,22000.0
2005-08-26 14:20:00,22.07,22.15,22.06,22.14,86600.0,13.953,14.0036,13.9467,13.9973,86600.0
2005-08-26 14:30:00,22.14,22.15,22.11,22.11,54000.0,13.9973,14.0036,13.9783,13.9783,54000.0
2005-08-26 14:40:00,22.11,22.11,22.05,22.05,56200.0,13.9783,13.9783,13.9404,13.9404,56200.0
2005-08-26 14:50:00,22.05,22.06,22.03,22.05,28600.0,13.9404,13.9467,13.9277,13.9404,28600.0
2005-08-26 15:00:00,22.05,22.09,22.05,22.09,37000.0,13.9404,13.9657,13.9404,13.9657,37000.0
2005-08-26 15:10:00,22.08,22.08,22.02,22.05,38000.0,13.9594,13.9594,13.9214,13.9404,38000.0
2005-08-26 15:20:00,22.05,22.06,22.02,22.04,44000.0,13.9404,13.9467,13.9214,13.9341,44000.0
2005-08-26 15:30:00,22.04,22.06,22.04,22.05,84000.0,13.9341,13.9467,13.9341,13.9404,84000.0
2005-08-26 15:40:00,22.04,22.04,21.96,21.97,152000.0,13.9341,13.9341,13.8835,13.8898,152000.0
2005-08-26 15:50:00,21.97,22.0,21.96,21.96,100600.0,13.8898,13.9088,13.8835,13.8835,100600.0
2005-08-29 09:30:00,21.8,21.8,21.74,21.78,132600.0,13.7823,13.7823,13.7444,13.7697,132600.0
2005-08-29 09:40:00,21.78,21.9,21.76,21.88,72000.0,13.7697,13.8456,13.757,13.8329,72000.0
2005-08-29 09:50:00,21.89,21.95,21.86,21.92,124600.0,13.8392,13.8772,13.8203,13.8582,124600.0
2005-08-29 10:00:00,21.92,21.95,21.86,21.93,142600.0,13.8582,13.8772,13.8203,13.8645,142600.0
2005-08-29 10:10:00,21.93,22.0,21.92,21.98,106000.0,13.8645,13.9088,13.8582,13.8961,106000.0
2005-08-29 10:20:00,21.98,22.03,21.96,22.0,73200.0,13.8961,13.9277,13.8835,13.9088,73200.0
2005-08-29 10:30:00,22.0,22.0,21.91,21.98,65200.0,13.9088,13.9088,13.8519,13.8961,65200.0
2005-08-29 10:40:00,21.97,21.98,21.93,21.98,48600.0,13.8898,13.8961,13.8645,13.8961,48600.0
2005-08-29 10:50:00,21.98,21.99,21.98,21.99,35800.0,13.8961,13.9025,13.8961,13.9025,35800.0
2005-08-29 11:00:00,21.99,21.99,21.97,21.99,42400.0,13.9025,13.9025,13.8898,13.9025,42400.0
2005-08-29 11:10:00,21.99,21.99,21.96,21.97,26600.0,13.9025,13.9025,13.8835,13.8898,26600.0
2005-08-29 11:20:00,21.97,21.99,21.97,21.97,81200.0,13.8898,13.9025,13.8898,13.8898,81200.0
2005-08-29 11:30:00,21.97,21.99,21.97,21.99,25800.0,13.8898,13.9025,13.8898,13.9025,25800.0
2005-08-29 11:40:00,21.99,21.99,21.97,21.99,32800.0,13.9025,13.9025,13.8898,13.9025,32800.0
2005-08-29 11:50:00,21.99,22.02,21.99,22.02,15600.0,13.9025,13.9214,13.9025,13.9214,15600.0
2005-08-29 12:00:00,22.02,22.02,21.99,22.0,49400.0,13.9214,13.9214,13.9025,13.9088,49400.0
2005-08-29 12:10:00,22.0,22.0,21.97,21.98,62200.0,13.9088,13.9088,13.8898,13.8961,62200.0
2005-08-29 12:20:00,21.98,22.01,21.97,21.99,64400.0,13.8961,13.9151,13.8898,13.9025,64400.0
2005-08-29 12:30:00,21.98,22.02,21.97,22.02,42600.0,13.8961,13.9214,13.8898,13.9214,42600.0
2005-08-29 12:40:00,22.02,22.03,22.0,22.01,25800.0,13.9214,13.9277,13.9088,13.9151,25800.0
2005-08-29 12:50:00,22.01,22.02,22.0,22.01,36400.0,13.9151,13.9214,13.9088,13.9151,36400.0
2005-08-29 13:00:00,22.01,22.05,22.0,22.03,67800.0,13.9151,13.9404,13.9088,13.9277,67800.0
2005-08-29 13:10:00,22.04,22.09,22.04,22.08,56800.0,13.9341,13.9657,13.9341,13.9594,56800.0
2005-08-29 13:20:00,22.08,22.11,22.07,22.08,119000.0,13.9594,13.9783,13.953,13.9594,119000.0
2005-08-29 13:30:00,22.08,22.11,22.06,22.11,56000.0,13.9594,13.9783,13.9467,13.9783,56000.0
2005-08-29 13:40:00,22.11,22.18,22.11,22.15,70200.0,13.9783,14.0226,13.9783,14.0036,70200.0
2005-08-29 13:50:00,22.15,22.17,22.1,22.16,114200.0,14.0036,14.0163,13.972,14.0099,114200.0
2005-08-29 14:00:00,22.16,22.18,22.14,22.14,54200.0,14.0099,14.0226,13.9973,13.9973,54200.0
2005-08-29 14:10:00,22.14,22.14,22.1,22.11,58800.0,13.9973,13.9973,13.972,13.9783,58800.0
2005-08-29 14:20:00,22.11,22.14,22.11,22.13,63600.0,13.9783,13.9973,13.9783,13.991,63600.0
2005-08-29 14:30:00,22.13,22.15,22.11,22.14,66600.0,13.991,14.0036,13.9783,13.9973,66600.0
2005-08-29 14:40:00,22.14,22.17,22.13,22.13,56400.0,13.9973,14.0163,13.991,13.991,56400.0
2005-08-29 14:50:00,22.13,22.14,22.11,22.11,43200.0,13.991,13.9973,13.9783,13.9783,43200.0
2005-08-29 15:00:00,22.11,22.17,22.11,22.17,70600.0,13.9783,14.0163,13.9783,14.0163,70600.0
2005-08-29 15:10:00,22.17,22.17,22.14,22.16,49200.0,14.0163,14.0163,13.9973,14.0099,49200.0
2005-08-29 15:20:00,22.16,22.17,22.12,22.13,58000.0,14.0099,14.0163,13.9846,13.991,58000.0
2005-08-29 15:30:00,22.13,22.14,22.11,22.11,64000.0,13.991,13.9973,13.9783,13.9783,64000.0
2005-08-29 15:40:00,22.11,22.12,22.09,22.11,95800.0,13.9783,13.9846,13.9657,13.9783,95800.0
2005-08-29 15:50:00,22.11,22.11,22.09,22.1,110000.0,13.9783,13.9783,13.9657,13.972,110000.0
2005-08-30 09:30:00,21.93,21.97,21.93,21.97,121600.0,13.8645,13.8898,13.8645,13.8898,121600.0
2005-08-30 09:40:00,21.96,21.96,21.85,21.89,70600.0,13.8835,13.8835,13.8139,13.8392,70600.0
2005-08-30 09:50:00,21.89,21.93,21.86,21.9,56200.0,13.8392,13.8645,13.8203,13.8456,56200.0
2005-08-30 10:00:00,21.91,21.95,21.86,21.86,57400.0,13.8519,13.8772,13.8203,13.8203,57400.0
2005-08-30 10:10:00,21.86,21.9,21.82,21.83,67800.0,13.8203,13.8456,13.795,13.8013,67800.0
2005-08-30 10:20:00,21.82,21.84,21.82,21.83,28400.0,13.795,13.8076,13.795,13.8013,28400.0
2005-08-30 10:30:00,21.84,21.84,21.82,21.82,56200.0,13.8076,13.8076,13.795,13.795,56200.0
2005-08-30 10:40:00,21.82,21.83,21.77,21.82,110600.0,13.795,13.8013,13.7634,13.795,110600.0
2005-08-30 10:50:00,21.81,21.82,21.79,21.81,63200.0,13.7887,13.795,13.776,13.7887,63200.0
2005-08-30 11:00:00,21.81,21.86,21.8,21.86,96800.0,13.7887,13.8203,13.7823,13.8203,96800.0
2005-08-30 11:10:00,21.86,21.86,21.82,21.86,50400.0,13.8203,13.8203,13.795,13.8203,50400.0
2005-08-30 11:20:00,21.86,21.87,21.82,21.86,68200.0,13.8203,13.8266,13.795,13.8203,68200.0
2005-08-30 11:30:00,21.86,21.88,21.83,21.84,71600.0,13.8203,13.8329,13.8013,13.8076,71600.0
2005-08-30 11:40:00,21.84,21.84,21.81,21.81,45400.0,13.8076,13.8076,13.7887,13.7887,45400.0
2005-08-30 11:50:00,21.81,21.83,21.8,21.82,45000.0,13.7887,13.8013,13.7823,13.795,45000.0
2005-08-30 12:00:00,21.82,21.84,21.82,21.84,36000.0,13.795,13.8076,13.795,13.8076,36000.0
2005-08-30 12:10:00,21.84,21.85,21.83,21.85,30400.0,13.8076,13.8139,13.8013,13.8139,30400.0
2005-08-30 12:20:00,21.85,21.89,21.85,21.86,35200.0,13.8139,13.8392,13.8139,13.8203,35200.0
2005-08-30 12:30:00,21.86,21.87,21.83,21.83,22600.0,13.8203,13.8266,13.8013,13.8013,22600.0
2005-08-30 12:40:00,21.83,21.83,21.81,21.82,24800.0,13.8013,13.8013,13.7887,13.795,24800.0
2005-08-30 12:50:00,21.82,21.83,21.81,21.81,22800.0,13.795,13.8013,13.7887,13.7887,22800.0
2005-08-30 13:00:00,21.81,21.81,21.8,21.81,76600.0,13.7887,13.7887,13.7823,13.7887,76600.0
2005-08-30 13:10:00,21.81,21.81,21.8,21.81,26800.0,13.7887,13.7887,13.7823,13.7887,26800.0
2005-08-30 13:20:00,21.81,21.81,21.8,21.81,12600.0,13.7887,13.7887,13.7823,13.7887,12600.0
2005-08-30 13:30:00,21.81,21.85,21.8,21.85,66200.0,13.7887,13.8139,13.7823,13.8139,66200.0
2005-08-30 13:40:00,21.85,21.86,21.83,21.84,32200.0,13.8139,13.8203,13.8013,13.8076,32200.0
2005-08-30 13:50:00,21.83,21.84,21.81,21.81,32000.0,13.8013,13.8076,13.7887,13.7887,32000.0
2005-08-30 14:00:00,21.81,21.81,21.75,21.77,59800.0,13.7887,13.7887,13.7507,13.7634,59800.0
2005-08-30 14:10:00,21.77,21.79,21.73,21.75,51400.0,13.7634,13.776,13.7381,13.7507,51400.0
2005-08-30 14:20:00,21.75,21.77,21.75,21.75,40800.0,13.7507,13.7634,13.7507,13.7507,40800.0
2005-08-30 14:30:00,21.75,21.77,21.75,21.77,64400.0,13.7507,13.7634,13.7507,13.7634,64400.0
2005-08-30 14:40:00,21.77,21.78,21.75,21.75,45200.0,13.7634,13.7697,13.7507,13.7507,45200.0
2005-08-30 14:50:00,21.75,21.75,21.7,21.7,61000.0,13.7507,13.7507,13.7191,13.7191,61000.0
2005-08-30 15:00:00,21.7,21.71,21.68,21.71,50400.0,13.7191,13.7254,13.7065,13.7254,50400.0
2005-08-30 15:10:00,21.72,21.74,21.7,21.74,57200.0,13.7318,13.7444,13.7191,13.7444,57200.0
2005-08-30 15:20:00,21.73,21.75,21.72,21.72,78600.0,13.7381,13.7507,13.7318,13.7318,78600.0
2005-08-30 15:30:00,21.73,21.79,21.72,21.79,146200.0,13.7381,13.776,13.7318,13.776,146200.0
2005-08-30 15:40:00,21.78,21.79,21.76,21.77,105400.0,13.7697,13.776,13.757,13.7634,105400.0
2005-08-30 15:50:00,21.77,21.81,21.77,21.79,164000.0,13.7634,13.7887,13.7634,13.776,164000.0
2005-08-31 09:30:00,21.77,21.77,21.56,21.56,90400.0,13.7634,13.7634,13.6306,13.6306,90400.0
2005-08-31 09:40:00,21.57,21.6,21.45,21.54,155400.0,13.6369,13.6559,13.5611,13.618,155400.0
2005-08-31 09:50:00,21.54,21.55,21.36,21.41,101800.0,13.618,13.6243,13.5042,13.5358,101800.0
2005-08-31 10:00:00,21.41,21.47,21.37,21.45,84400.0,13.5358,13.5737,13.5105,13.5611,84400.0
2005-08-31 10:10:00,21.45,21.54,21.45,21.5,108800.0,13.5611,13.618,13.5611,13.5927,108800.0
2005-08-31 10:20:00,21.5,21.5,21.43,21.43,49400.0,13.5927,13.5927,13.5484,13.5484,49400.0
2005-08-31 10:30:00,21.44,21.5,21.43,21.49,128800.0,13.5547,13.5927,13.5484,13.5863,128800.0
2005-08-31 10:40:00,21.49,21.53,21.46,21.47,116400.0,13.5863,13.6116,13.5674,13.5737,116400.0
2005-08-31 10:50:00,21.46,21.48,21.44,21.47,136400.0,13.5674,13.58,13.5547,13.5737,136400.0
2005-08-31 11:00:00,21.46,21.54,21.46,21.52,80200.0,13.5674,13.618,13.5674,13.6053,80200.0
2005-08-31 11:10:00,21.52,21.53,21.49,21.5,136200.0,13.6053,13.6116,13.5863,13.5927,136200.0
2005-08-31 11:20:00,21.5,21.51,21.45,21.47,101400.0,13.5927,13.599,13.5611,13.5737,101400.0
2005-08-31 11:30:00,21.46,21.5,21.46,21.5,240800.0,13.5674,13.5927,13.5674,13.5927,240800.0
2005-08-31 11:40:00,21.5,21.5,21.43,21.44,80800.0,13.5927,13.5927,13.5484,13.5547,80800.0
2005-08-31 11:50:00,21.44,21.45,21.42,21.42,50600.0,13.5547,13.5611,13.5421,13.5421,50600.0
2005-08-31 12:00:00,21.42,21.44,21.38,21.41,68400.0,13.5421,13.5547,13.5168,13.5358,68400.0
2005-08-31 12:10:00,21.41,21.41,21.39,21.4,99400.0,13.5358,13.5358,13.5231,13.5294,99400.0
2005-08-31 12:20:00,21.4,21.4,21.39,21.4,64400.0,13.5294,13.5294,13.5231,13.5294,64400.0
2005-08-31 12:30:00,21.4,21.46,21.4,21.44,122400.0,13.5294,13.5674,13.5294,13.5547,122400.0
2005-08-31 12:40:00,21.43,21.46,21.41,21.45,134400.0,13.5484,13.5674,13.5358,13.5611,134400.0
2005-08-31 12:50:00,21.45,21.46,21.43,21.44,68200.0,13.5611,13.5674,13.5484,13.5547,68200.0
2005-08-31 13:00:00,21.44,21.48,21.43,21.48,54600.0,13.5547,13.58,13.5484,13.58,54600.0
2005-08-31 13:10:00,21.48,21.53,21.48,21.52,93800.0,13.58,13.6116,13.58,13.6053,93800.0
2005-08-31 13:20:00,21.53,21.54,21.51,21.53,104600.0,13.6116,13.618,13.599,13.6116,104600.0
2005-08-31 13:30:00,21.52,21.54,21.51,21.52,59800.0,13.6053,13.618,13.599,13.6053,59800.0
2005-08-31 13:40:00,21.52,21.53,21.48,21.48,33600.0,13.6053,13.6116,13.58,13.58,33600.0
2005-08-31 13:50:00,21.48,21.56,21.48,21.52,176400.0,13.58,13.6306,13.58,13.6053,176400.0
2005-08-31 14:00:00,21.5,21.52,21.48,21.5,82800.0,13.5927,13.6053,13.58,13.5927,82800.0
2005-08-31 14:10:00,21.5,21.52,21.5,21.5,47600.0,13.5927,13.6053,13.5927,13.5927,47600.0
2005-08-31 14:20:00,21.5,21.5,21.47,21.5,71600.0,13.5927,13.5927,13.5737,13.5927,71600.0
2005-08-31 14:30:00,21.5,21.52,21.49,21.51,41600.0,13.5927,13.6053,13.5863,13.599,41600.0
2005-08-31 14:40:00,21.5,21.5,21.48,21.48,89800.0,13.5927,13.5927,13.58,13.58,89800.0
2005-08-31 14:50:00,21.48,21.57,21.48,21.55,103200.0,13.58,13.6369,13.58,13.6243,103200.0
2005-08-31 15:00:00,21.54,21.55,21.51,21.52,111000.0,13.618,13.6243,13.599,13.6053,111000.0
2005-08-31 15:10:00,21.52,21.56,21.52,21.54,108400.0,13.6053,13.6306,13.6053,13.618,108400.0
2005-08-31 15:20:00,21.53,21.54,21.52,21.53,145000.0,13.6116,13.618,13.6053,13.6116,145000.0
2005-08-31 15:30:00,21.53,21.56,21.53,21.55,204400.0,13.6116,13.6306,13.6116,13.6243,204400.0
2005-08-31 15:40:00,21.55,21.62,21.55,21.61,227200.0,13.6243,13.6685,13.6243,13.6622,227200.0
2005-08-31 15:50:00,21.61,21.62,21.6,21.61,225800.0,13.6622,13.6685,13.6559,13.6622,225800.0
2005-09-01 09:30:00,21.69,21.74,21.64,21.67,70800.0,13.7128,13.7444,13.6812,13.7001,70800.0
2005-09-01 09:40:00,21.65,21.72,21.61,21.68,50800.0,13.6875,13.7318,13.6622,13.7065,50800.0
2005-09-01 09:50:00,21.68,21.68,21.62,21.65,48200.0,13.7065,13.7065,13.6685,13.6875,48200.0
2005-09-01 10:00:00,21.64,21.65,21.56,21.62,73000.0,13.6812,13.6875,13.6306,13.6685,73000.0
2005-09-01 10:10:00,21.61,21.64,21.54,21.54,55800.0,13.6622,13.6812,13.618,13.618,55800.0
2005-09-01 10:20:00,21.54,21.57,21.53,21.55,55600.0,13.618,13.6369,13.6116,13.6243,55600.0
2005-09-01 10:30:00,21.55,21.6,21.54,21.57,44800.0,13.6243,13.6559,13.618,13.6369,44800.0
2005-09-01 10:40:00,21.57,21.61,21.57,21.6,42400.0,13.6369,13.6622,13.6369,13.6559,42400.0
2005-09-01 10:50:00,21.6,21.63,21.6,21.63,20400.0,13.6559,13.6749,13.6559,13.6749,20400.0
2005-09-01 11:00:00,21.63,21.63,21.59,21.59,32800.0,13.6749,13.6749,13.6496,13.6496,32800.0
2005-09-01 11:10:00,21.59,21.66,21.58,21.6,86800.0,13.6496,13.6938,13.6432,13.6559,86800.0
2005-09-01 11:20:00,21.6,21.68,21.59,21.66,128200.0,13.6559,13.7065,13.6496,13.6938,128200.0
2005-09-01 11:30:00,21.66,21.75,21.64,21.73,93800.0,13.6938,13.7507,13.6812,13.7381,93800.0
2005-09-01 11:40:00,21.73,21.79,21.73,21.77,71400.0,13.7381,13.776,13.7381,13.7634,71400.0
2005-09-01 11:50:00,21.76,21.79,21.76,21.78,31400.0,13.757,13.776,13.757,13.7697,31400.0
2005-09-01 12:00:00,21.78,21.78,21.73,21.75,34400.0,13.7697,13.7697,13.7381,13.7507,34400.0
2005-09-01 12:10:00,21.75,21.75,21.72,21.73,37200.0,13.7507,13.7507,13.7318,13.7381,37200.0
2005-09-01 12:20:00,21.73,21.74,21.72,21.74,24400.0,13.7381,13.7444,13.7318,13.7444,24400.0
2005-09-01 12:30:00,21.74,21.75,21.74,21.75,20400.0,13.7444,13.7507,13.7444,13.7507,20400.0
2005-09-01 12:40:00,21.75,21.75,21.74,21.75,26200.0,13.7507,13.7507,13.7444,13.7507,26200.0
2005-09-01 12:50:00,21.74,21.75,21.65,21.66,51400.0,13.7444,13.7507,13.6875,13.6938,51400.0
2005-09-01 13:00:00,21.65,21.68,21.65,21.68,17600.0,13.6875,13.7065,13.6875,13.7065,17600.0
2005-09-01 13:10:00,21.67,21.68,21.65,21.66,22200.0,13.7001,13.7065,13.6875,13.6938,22200.0
2005-09-01 13:20:00,21.66,21.68,21.65,21.68,28400.0,13.6938,13.7065,13.6875,13.7065,28400.0
2005-09-01 13:30:00,21.68,21.71,21.68,21.68,41000.0,13.7065,13.7254,13.7065,13.7065,41000.0
2005-09-01 13:40:00,21.68,21.68,21.65,21.66,57400.0,13.7065,13.7065,13.6875,13.6938,57400.0
2005-09-01 13:50:00,21.66,21.67,21.63,21.63,110600.0,13.6938,13.7001,13.6749,13.6749,110600.0
2005-09-01 14:00:00,21.63,21.63,21.57,21.59,69400.0,13.6749,13.6749,13.6369,13.6496,69400.0
2005-09-01 14:10:00,21.59,21.64,21.59,21.61,37600.0,13.6496,13.6812,13.6496,13.6622,37600.0
2005-09-01 14:20:00,21.61,21.66,21.61,21.63,38800.0,13.6622,13.6938,13.6622,13.6749,38800.0
2005-09-01 14:30:00,21.63,21.66,21.61,21.66,58200.0,13.6749,13.6938,13.6622,13.6938,58200.0
2005-09-01 14:40:00,21.65,21.7,21.65,21.67,38400.0,13.6875,13.7191,13.6875,13.7001,38400.0
2005-09-01 14:50:00,21.68,21.68,21.64,21.66,84000.0,13.7065,13.7065,13.6812,13.6938,84000.0
2005-09-01 15:00:00,21.66,21.68,21.64,21.65,91200.0,13.6938,13.7065,13.6812,13.6875,91200.0
2005-09-01 15:10:00,21.65,21.68,21.63,21.66,98200.0,13.6875,13.7065,13.6749,13.6938,98200.0
2005-09-01 15:20:00,21.65,21.67,21.65,21.66,58000.0,13.6875,13.7001,13.6875,13.6938,58000.0
2005-09-01 15:30:00,21.66,21.68,21.64,21.67,74000.0,13.6938,13.7065,13.6812,13.7001,74000.0
2005-09-01 15:40:00,21.67,21.69,21.66,21.68,134200.0,13.7001,13.7128,13.6938,13.7065,134200.0
2005-09-01 15:50:00,21.68,21.68,21.63,21.65,171400.0,13.7065,13.7065,13.6749,13.6875,171400.0
2005-09-02 09:30:00,21.76,21.82,21.71,21.71,95600.0,13.757,13.795,13.7254,13.7254,95600.0
2005-09-02 09:40:00,21.71,21.75,21.64,21.68,61600.0,13.7254,13.7507,13.6812,13.7065,61600.0
2005-09-02 09:50:00,21.68,21.68,21.55,21.6,48400.0,13.7065,13.7065,13.6243,13.6559,48400.0
2005-09-02 10:00:00,21.61,21.66,21.56,21.61,47000.0,13.6622,13.6938,13.6306,13.6622,47000.0
2005-09-02 10:10:00,21.61,21.65,21.6,21.64,21600.0,13.6622,13.6875,13.6559,13.6812,21600.0
2005-09-02 10:20:00,21.65,21.65,21.57,21.57,27000.0,13.6875,13.6875,13.6369,13.6369,27000.0
2005-09-02 10:30:00,21.58,21.63,21.56,21.62,83800.0,13.6432,13.6749,13.6306,13.6685,83800.0
2005-09-02 10:40:00,21.62,21.66,21.6,21.66,51800.0,13.6685,13.6938,13.6559,13.6938,51800.0
2005-09-02 10:50:00,21.66,21.7,21.65,21.68,20000.0,13.6938,13.7191,13.6875,13.7065,20000.0
2005-09-02 11:00:00,21.68,21.72,21.68,21.71,25000.0,13.7065,13.7318,13.7065,13.7254,25000.0
2005-09-02 11:10:00,21.71,21.74,21.68,21.72,50600.0,13.7254,13.7444,13.7065,13.7318,50600.0
2005-09-02 11:20:00,21.72,21.72,21.68,21.71,63000.0,13.7318,13.7318,13.7065,13.7254,63000.0
2005-09-02 11:30:00,21.7,21.73,21.68,21.73,33800.0,13.7191,13.7381,13.7065,13.7381,33800.0
2005-09-02 11:40:00,21.73,21.76,21.73,21.74,35400.0,13.7381,13.757,13.7381,13.7444,35400.0
2005-09-02 11:50:00,21.75,21.75,21.69,21.71,22000.0,13.7507,13.7507,13.7128,13.7254,22000.0
2005-09-02 12:00:00,21.72,21.77,21.71,21.76,49800.0,13.7318,13.7634,13.7254,13.757,49800.0
2005-09-02 12:10:00,21.75,21.82,21.75,21.81,34200.0,13.7507,13.795,13.7507,13.7887,34200.0
2005-09-02 12:20:00,21.8,21.86,21.8,21.84,37200.0,13.7823,13.8203,13.7823,13.8076,37200.0
2005-09-02 12:30:00,21.83,21.88,21.83,21.86,30600.0,13.8013,13.8329,13.8013,13.8203,30600.0
2005-09-02 12:40:00,21.86,21.88,21.86,21.86,15800.0,13.8203,13.8329,13.8203,13.8203,15800.0
2005-09-02 12:50:00,21.86,21.88,21.84,21.84,27000.0,13.8203,13.8329,13.8076,13.8076,27000.0
2005-09-02 13:00:00,21.84,21.86,21.83,21.86,18600.0,13.8076,13.8203,13.8013,13.8203,18600.0
2005-09-02 13:10:00,21.86,21.88,21.86,21.87,33800.0,13.8203,13.8329,13.8203,13.8266,33800.0
2005-09-02 13:20:00,21.87,21.9,21.87,21.89,31200.0,13.8266,13.8456,13.8266,13.8392,31200.0
2005-09-02 13:30:00,21.89,21.91,21.89,21.9,19200.0,13.8392,13.8519,13.8392,13.8456,19200.0
2005-09-02 13:40:00,21.9,21.9,21.88,21.89,25600.0,13.8456,13.8456,13.8329,13.8392,25600.0
2005-09-02 13:50:00,21.89,21.91,21.89,21.91,29600.0,13.8392,13.8519,13.8392,13.8519,29600.0
2005-09-02 14:00:00,21.91,21.93,21.91,21.91,23200.0,13.8519,13.8645,13.8519,13.8519,23200.0
2005-09-02 14:10:00,21.91,21.92,21.9,21.92,27800.0,13.8519,13.8582,13.8456,13.8582,27800.0
2005-09-02 14:20:00,21.91,21.92,21.91,21.92,13600.0,13.8519,13.8582,13.8519,13.8582,13600.0
2005-09-02 14:30:00,21.92,21.92,21.86,21.86,35200.0,13.8582,13.8582,13.8203,13.8203,35200.0
2005-09-02 14:40:00,21.88,21.92,21.87,21.91,26800.0,13.8329,13.8582,13.8266,13.8519,26800.0
2005-09-02 14:50:00,21.91,21.92,21.9,21.91,34200.0,13.8519,13.8582,13.8456,13.8519,34200.0
2005-09-02 15:00:00,21.91,21.92,21.9,21.92,32000.0,13.8519,13.8582,13.8456,13.8582,32000.0
2005-09-02 15:10:00,21.92,21.92,21.9,21.9,23000.0,13.8582,13.8582,13.8456,13.8456,23000.0
2005-09-02 15:20:00,21.9,21.9,21.87,21.87,47000.0,13.8456,13.8456,13.8266,13.8266,47000.0
2005-09-02 15:30:00,21.87,21.89,21.86,21.86,50000.0,13.8266,13.8392,13.8203,13.8203,50000.0
2005-09-02 15:40:00,21.86,21.88,21.85,21.86,78800.0,13.8203,13.8329,13.8139,13.8203,78800.0
2005-09-02 15:50:00,21.86,21.86,21.83,21.84,125200.0,13.8203,13.8203,13.8013,13.8076,125200.0
2005-09-06 09:30:00,21.94,21.94,21.85,21.89,72400.0,13.8708,13.8708,13.8139,13.8392,72400.0
2005-09-06 09:40:00,21.88,21.93,21.88,21.9,23800.0,13.8329,13.8645,13.8329,13.8456,23800.0
2005-09-06 09:50:00,21.91,21.93,21.89,21.92,56200.0,13.8519,13.8645,13.8392,13.8582,56200.0
2005-09-06 10:00:00,21.92,22.06,21.92,22.01,141200.0,13.8582,13.9467,13.8582,13.9151,141200.0
2005-09-06 10:10:00,22.02,22.1,22.02,22.04,103800.0,13.9214,13.972,13.9214,13.9341,103800.0
2005-09-06 10:20:00,22.04,22.13,22.03,22.11,56600.0,13.9341,13.991,13.9277,13.9783,56600.0
2005-09-06 10:30:00,22.1,22.11,22.09,22.1,44600.0,13.972,13.9783,13.9657,13.972,44600.0
2005-09-06 10:40:00,22.09,22.15,22.09,22.11,82400.0,13.9657,14.0036,13.9657,13.9783,82400.0
2005-09-06 10:50:00,22.1,22.11,22.02,22.02,98800.0,13.972,13.9783,13.9214,13.9214,98800.0
2005-09-06 11:00:00,22.02,22.05,22.01,22.04,44400.0,13.9214,13.9404,13.9151,13.9341,44400.0
2005-09-06 11:10:00,22.03,22.04,21.98,22.02,76400.0,13.9277,13.9341,13.8961,13.9214,76400.0
2005-09-06 11:20:00,22.0,22.03,21.98,22.0,57800.0,13.9088,13.9277,13.8961,13.9088,57800.0
2005-09-06 11:30:00,22.0,22.0,21.95,21.96,47400.0,13.9088,13.9088,13.8772,13.8835,47400.0
2005-09-06 11:40:00,21.96,21.96,21.93,21.94,22400.0,13.8835,13.8835,13.8645,13.8708,22400.0
2005-09-06 11:50:00,21.95,21.96,21.94,21.96,12200.0,13.8772,13.8835,13.8708,13.8835,12200.0
2005-09-06 12:00:00,21.96,21.99,21.96,21.98,26600.0,13.8835,13.9025,13.8835,13.8961,26600.0
2005-09-06 12:10:00,21.98,22.0,21.97,21.99,20200.0,13.8961,13.9088,13.8898,13.9025,20200.0
2005-09-06 12:20:00,21.99,22.03,21.98,22.0,39000.0,13.9025,13.9277,13.8961,13.9088,39000.0
2005-09-06 12:30:00,22.0,22.0,21.97,21.97,21800.0,13.9088,13.9088,13.8898,13.8898,21800.0
2005-09-06 12:40:00,21.97,22.0,21.95,21.99,38600.0,13.8898,13.9088,13.8772,13.9025,38600.0
2005-09-06 12:50:00,22.0,22.04,21.98,22.02,52400.0,13.9088,13.9341,13.8961,13.9214,52400.0
2005-09-06 13:00:00,22.02,22.07,22.0,22.0,101000.0,13.9214,13.953,13.9088,13.9088,101000.0
2005-09-06 13:10:00,22.0,22.0,21.98,21.99,28200.0,13.9088,13.9088,13.8961,13.9025,28200.0
2005-09-06 13:20:00,21.99,22.0,21.99,21.99,24200.0,13.9025,13.9088,13.9025,13.9025,24200.0
2005-09-06 13:30:00,21.99,22.0,21.99,22.0,27400.0,13.9025,13.9088,13.9025,13.9088,27400.0
2005-09-06 13:40:00,22.0,22.0,21.99,22.0,28400.0,13.9088,13.9088,13.9025,13.9088,28400.0
2005-09-06 13:50:00,22.0,22.04,21.99,22.04,57800.0,13.9088,13.9341,13.9025,13.9341,57800.0
2005-09-06 14:00:00,22.04,22.04,21.98,21.99,77000.0,13.9341,13.9341,13.8961,13.9025,77000.0
2005-09-06 14:10:00,21.99,22.05,21.98,22.0,44400.0,13.9025,13.9404,13.8961,13.9088,44400.0
2005-09-06 14:20:00,22.02,22.02,22.0,22.0,23600.0,13.9214,13.9214,13.9088,13.9088,23600.0
2005-09-06 14:30:00,22.0,22.01,21.99,22.0,62800.0,13.9088,13.9151,13.9025,13.9088,62800.0
2005-09-06 14:40:00,22.0,22.02,21.99,22.0,53000.0,13.9088,13.9214,13.9025,13.9088,53000.0
2005-09-06 14:50:00,22.0,22.02,22.0,22.02,54800.0,13.9088,13.9214,13.9088,13.9214,54800.0
2005-09-06 15:00:00,22.02,22.03,22.0,22.01,58200.0,13.9214,13.9277,13.9088,13.9151,58200.0
2005-09-06 15:10:00,22.01,22.04,22.01,22.02,90000.0,13.9151,13.9341,13.9151,13.9214,90000.0
2005-09-06 15:20:00,22.03,22.04,22.01,22.02,40000.0,13.9277,13.9341,13.9151,13.9214,40000.0
2005-09-06 15:30:00,22.02,22.05,22.02,22.04,45800.0,13.9214,13.9404,13.9214,13.9341,45800.0
2005-09-06 15:40:00,22.03,22.08,22.03,22.06,78200.0,13.9277,13.9594,13.9277,13.9467,78200.0
2005-09-06 15:50:00,22.06,22.09,22.06,22.09,151800.0,13.9467,13.9657,13.9467,13.9657,151800.0
2005-09-07 09:30:00,22.11,22.18,22.07,22.1,82600.0,13.9783,14.0226,13.953,13.972,82600.0
2005-09-07 09:40:00,22.08,22.19,22.08,22.18,65800.0,13.9594,14.0289,13.9594,14.0226,65800.0
2005-09-07 09:50:00,22.18,22.18,22.12,22.15,62000.0,14.0226,14.0226,13.9846,14.0036,62000.0
2005-09-07 10:00:00,22.15,22.2,22.12,22.14,68800.0,14.0036,14.0352,13.9846,13.9973,68800.0
2005-09-07 10:10:00,22.14,22.18,22.09,22.13,94600.0,13.9973,14.0226,13.9657,13.991,94600.0
2005-09-07 10:20:00,22.13,22.13,22.09,22.1,43600.0,13.991,13.991,13.9657,13.972,43600.0
2005-09-07 10:30:00,22.13,22.19,22.11,22.17,150800.0,13.991,14.0289,13.9783,14.0163,150800.0
2005-09-07 10:40:00,22.18,22.22,22.15,22.15,45000.0,14.0226,14.0479,14.0036,14.0036,45000.0
2005-09-07 10:50:00,22.16,22.19,22.15,22.16,30000.0,14.0099,14.0289,14.0036,14.0099,30000.0
2005-09-07 11:00:00,22.16,22.21,22.15,22.18,78000.0,14.0099,14.0415,14.0036,14.0226,78000.0
2005-09-07 11:10:00,22.19,22.22,22.18,22.18,109400.0,14.0289,14.0479,14.0226,14.0226,109400.0
2005-09-07 11:20:00,22.18,22.19,22.17,22.17,52000.0,14.0226,14.0289,14.0163,14.0163,52000.0
2005-09-07 11:30:00,22.17,22.19,22.15,22.19,50800.0,14.0163,14.0289,14.0036,14.0289,50800.0
2005-09-07 11:40:00,22.19,22.22,22.18,22.21,42400.0,14.0289,14.0479,14.0226,14.0415,42400.0
2005-09-07 11:50:00,22.21,22.25,22.21,22.22,65200.0,14.0415,14.0668,14.0415,14.0479,65200.0
2005-09-07 12:00:00,22.22,22.23,22.2,22.21,23400.0,14.0479,14.0542,14.0352,14.0415,23400.0
2005-09-07 12:10:00,22.21,22.23,22.21,22.22,17000.0,14.0415,14.0542,14.0415,14.0479,17000.0
2005-09-07 12:20:00,22.22,22.22,22.2,22.21,27000.0,14.0479,14.0479,14.0352,14.0415,27000.0
2005-09-07 12:30:00,22.21,22.26,22.21,22.23,68000.0,14.0415,14.0732,14.0415,14.0542,68000.0
2005-09-07 12:40:00,22.23,22.23,22.18,22.2,32200.0,14.0542,14.0542,14.0226,14.0352,32200.0
2005-09-07 12:50:00,22.2,22.23,22.2,22.22,25400.0,14.0352,14.0542,14.0352,14.0479,25400.0
2005-09-07 13:00:00,22.22,22.24,22.21,22.23,40400.0,14.0479,14.0605,14.0415,14.0542,40400.0
2005-09-07 13:10:00,22.23,22.24,22.21,22.21,63000.0,14.0542,14.0605,14.0415,14.0415,63000.0
2005-09-07 13:20:00,22.21,22.22,22.18,22.2,20600.0,14.0415,14.0479,14.0226,14.0352,20600.0
2005-09-07 13:30:00,22.2,22.2,22.18,22.18,21200.0,14.0352,14.0352,14.0226,14.0226,21200.0
2005-09-07 13:40:00,22.18,22.22,22.18,22.21,25200.0,14.0226,14.0479,14.0226,14.0415,25200.0
2005-09-07 13:50:00,22.21,22.25,22.21,22.24,33400.0,14.0415,14.0668,14.0415,14.0605,33400.0
2005-09-07 14:00:00,22.25,22.26,22.21,22.25,40800.0,14.0668,14.0732,14.0415,14.0668,40800.0
2005-09-07 14:10:00,22.25,22.26,22.21,22.22,37400.0,14.0668,14.0732,14.0415,14.0479,37400.0
2005-09-07 14:20:00,22.22,22.23,22.18,22.18,49200.0,14.0479,14.0542,14.0226,14.0226,49200.0
2005-09-07 14:30:00,22.18,22.18,22.16,22.17,38600.0,14.0226,14.0226,14.0099,14.0163,38600.0
2005-09-07 14:40:00,22.16,22.21,22.15,22.2,46200.0,14.0099,14.0415,14.0036,14.0352,46200.0
2005-09-07 14:50:00,22.2,22.23,22.2,22.21,34800.0,14.0352,14.0542,14.0352,14.0415,34800.0
2005-09-07 15:00:00,22.21,22.21,22.17,22.21,70400.0,14.0415,14.0415,14.0163,14.0415,70400.0
2005-09-07 15:10:00,22.21,22.25,22.21,22.21,53400.0,14.0415,14.0668,14.0415,14.0415,53400.0
2005-09-07 15:20:00,22.22,22.26,22.22,22.25,43200.0,14.0479,14.0732,14.0479,14.0668,43200.0
2005-09-07 15:30:00,22.25,22.26,22.25,22.25,76600.0,14.0668,14.0732,14.0668,14.0668,76600.0
2005-09-07 15:40:00,22.25,22.26,22.22,22.22,107600.0,14.0668,14.0732,14.0479,14.0479,107600.0
2005-09-07 15:50:00,22.22,22.26,22.21,22.26,152800.0,14.0479,14.0732,14.0415,14.0732,152800.0
2005-09-08 09:30:00,22.18,22.18,22.06,22.11,66000.0,14.0226,14.0226,13.9467,13.9783,66000.0
2005-09-08 09:40:00,22.14,22.16,22.11,22.14,53200.0,13.9973,14.0099,13.9783,13.9973,53200.0
2005-09-08 09:50:00,22.15,22.2,22.11,22.2,44400.0,14.0036,14.0352,13.9783,14.0352,44400.0
2005-09-08 10:00:00,22.2,22.21,22.17,22.2,52600.0,14.0352,14.0415,14.0163,14.0352,52600.0
2005-09-08 10:10:00,22.2,22.22,22.18,22.18,51000.0,14.0352,14.0479,14.0226,14.0226,51000.0
2005-09-08 10:20:00,22.18,22.18,22.14,22.16,29800.0,14.0226,14.0226,13.9973,14.0099,29800.0
2005-09-08 10:30:00,22.17,22.27,22.16,22.25,81400.0,14.0163,14.0795,14.0099,14.0668,81400.0
2005-09-08 10:40:00,22.25,22.27,22.18,22.18,44600.0,14.0668,14.0795,14.0226,14.0226,44600.0
2005-09-08 10:50:00,22.18,22.2,22.13,22.18,45000.0,14.0226,14.0352,13.991,14.0226,45000.0
2005-09-08 11:00:00,22.18,22.18,22.13,22.17,124800.0,14.0226,14.0226,13.991,14.0163,124800.0
2005-09-08 11:10:00,22.17,22.18,22.13,22.15,70600.0,14.0163,14.0226,13.991,14.0036,70600.0
2005-09-08 11:20:00,22.15,22.2,22.14,22.2,45400.0,14.0036,14.0352,13.9973,14.0352,45400.0
2005-09-08 11:30:00,22.2,22.24,22.18,22.23,84200.0,14.0352,14.0605,14.0226,14.0542,84200.0
2005-09-08 11:40:00,22.24,22.25,22.22,22.25,31400.0,14.0605,14.0668,14.0479,14.0668,31400.0
2005-09-08 11:50:00,22.24,22.26,22.23,22.23,24800.0,14.0605,14.0732,14.0542,14.0542,24800.0
2005-09-08 12:00:00,22.24,22.24,22.23,22.24,20800.0,14.0605,14.0605,14.0542,14.0605,20800.0
2005-09-08 12:10:00,22.24,22.25,22.23,22.23,38600.0,14.0605,14.0668,14.0542,14.0542,38600.0
2005-09-08 12:20:00,22.23,22.24,22.21,22.23,24800.0,14.0542,14.0605,14.0415,14.0542,24800.0
2005-09-08 12:30:00,22.24,22.25,22.22,22.25,41400.0,14.0605,14.0668,14.0479,14.0668,41400.0
2005-09-08 12:40:00,22.25,22.26,22.24,22.25,47000.0,14.0668,14.0732,14.0605,14.0668,47000.0
2005-09-08 12:50:00,22.25,22.27,22.25,22.25,38000.0,14.0668,14.0795,14.0668,14.0668,38000.0
2005-09-08 13:00:00,22.25,22.25,22.24,22.25,25200.0,14.0668,14.0668,14.0605,14.0668,25200.0
2005-09-08 13:10:00,22.25,22.25,22.24,22.24,26000.0,14.0668,14.0668,14.0605,14.0605,26000.0
2005-09-08 13:20:00,22.24,22.25,22.23,22.25,39200.0,14.0605,14.0668,14.0542,14.0668,39200.0
2005-09-08 13:30:00,22.25,22.25,22.24,22.24,27400.0,14.0668,14.0668,14.0605,14.0605,27400.0
2005-09-08 13:40:00,22.23,22.24,22.21,22.22,34200.0,14.0542,14.0605,14.0415,14.0479,34200.0
2005-09-08 13:50:00,22.21,22.24,22.2,22.24,41600.0,14.0415,14.0605,14.0352,14.0605,41600.0
2005-09-08 14:00:00,22.24,22.25,22.23,22.25,32200.0,14.0605,14.0668,14.0542,14.0668,32200.0
2005-09-08 14:10:00,22.24,22.25,22.21,22.21,63400.0,14.0605,14.0668,14.0415,14.0415,63400.0
2005-09-08 14:20:00,22.21,22.22,22.18,22.19,34400.0,14.0415,14.0479,14.0226,14.0289,34400.0
2005-09-08 14:30:00,22.19,22.2,22.18,22.2,25600.0,14.0289,14.0352,14.0226,14.0352,25600.0
2005-09-08 14:40:00,22.18,22.23,22.17,22.22,37400.0,14.0226,14.0542,14.0163,14.0479,37400.0
2005-09-08 14:50:00,22.22,22.23,22.19,22.22,54400.0,14.0479,14.0542,14.0289,14.0479,54400.0
2005-09-08 15:00:00,22.22,22.22,22.18,22.2,45400.0,14.0479,14.0479,14.0226,14.0352,45400.0
2005-09-08 15:10:00,22.2,22.21,22.18,22.19,42600.0,14.0352,14.0415,14.0226,14.0289,42600.0
2005-09-08 15:20:00,22.18,22.2,22.18,22.19,39400.0,14.0226,14.0352,14.0226,14.0289,39400.0
2005-09-08 15:30:00,22.18,22.24,22.18,22.24,81400.0,14.0226,14.0605,14.0226,14.0605,81400.0
2005-09-08 15:40:00,22.24,22.29,22.23,22.28,178200.0,14.0605,14.0921,14.0542,14.0858,178200.0
2005-09-08 15:50:00,22.28,22.29,22.28,22.28,278800.0,14.0858,14.0921,14.0858,14.0858,278800.0
2005-09-09 09:30:00,22.28,22.34,22.28,22.31,59600.0,14.0858,14.1237,14.0858,14.1048,59600.0
2005-09-09 09:40:00,22.31,22.32,22.3,22.32,38200.0,14.1048,14.1111,14.0984,14.1111,38200.0
2005-09-09 09:50:00,22.32,22.34,22.32,22.34,43000.0,14.1111,14.1237,14.1111,14.1237,43000.0
2005-09-09 10:00:00,22.34,22.35,22.32,22.32,21000.0,14.1237,14.1301,14.1111,14.1111,21000.0
2005-09-09 10:10:00,22.32,22.36,22.32,22.35,33200.0,14.1111,14.1364,14.1111,14.1301,33200.0
2005-09-09 10:20:00,22.35,22.38,22.35,22.38,27000.0,14.1301,14.149,14.1301,14.149,27000.0
2005-09-09 10:30:00,22.37,22.39,22.36,22.36,41600.0,14.1427,14.1553,14.1364,14.1364,41600.0
2005-09-09 10:40:00,22.36,22.36,22.35,22.35,31000.0,14.1364,14.1364,14.1301,14.1301,31000.0
2005-09-09 10:50:00,22.35,22.37,22.35,22.35,20600.0,14.1301,14.1427,14.1301,14.1301,20600.0
2005-09-09 11:00:00,22.35,22.39,22.35,22.38,34000.0,14.1301,14.1553,14.1301,14.149,34000.0
2005-09-09 11:10:00,22.38,22.41,22.38,22.4,47200.0,14.149,14.168,14.149,14.1617,47200.0
2005-09-09 11:20:00,22.4,22.45,22.4,22.44,138600.0,14.1617,14.1933,14.1617,14.187,138600.0
2005-09-09 11:30:00,22.45,22.48,22.44,22.45,198600.0,14.1933,14.2122,14.187,14.1933,198600.0
2005-09-09 11:40:00,22.45,22.5,22.45,22.46,67000.0,14.1933,14.2249,14.1933,14.1996,67000.0
2005-09-09 11:50:00,22.47,22.5,22.45,22.49,55200.0,14.2059,14.2249,14.1933,14.2186,55200.0
2005-09-09 12:00:00,22.49,22.5,22.49,22.49,32000.0,14.2186,14.2249,14.2186,14.2186,32000.0
2005-09-09 12:10:00,22.5,22.5,22.48,22.49,29400.0,14.2249,14.2249,14.2122,14.2186,29400.0
2005-09-09 12:20:00,22.49,22.5,22.49,22.5,80000.0,14.2186,14.2249,14.2186,14.2249,80000.0
2005-09-09 12:30:00,22.5,22.51,22.49,22.51,20200.0,14.2249,14.2312,14.2186,14.2312,20200.0
2005-09-09 12:40:00,22.5,22.5,22.5,22.5,13800.0,14.2249,14.2249,14.2249,14.2249,13800.0
2005-09-09 12:50:00,22.5,22.5,22.48,22.48,12000.0,14.2249,14.2249,14.2122,14.2122,12000.0
2005-09-09 13:00:00,22.48,22.48,22.45,22.46,41800.0,14.2122,14.2122,14.1933,14.1996,41800.0
2005-09-09 13:10:00,22.46,22.48,22.45,22.47,49400.0,14.1996,14.2122,14.1933,14.2059,49400.0
2005-09-09 13:20:00,22.47,22.48,22.45,22.45,40800.0,14.2059,14.2122,14.1933,14.1933,40800.0
2005-09-09 13:30:00,22.45,22.46,22.45,22.46,27000.0,14.1933,14.1996,14.1933,14.1996,27000.0
2005-09-09 13:40:00,22.46,22.48,22.45,22.48,60600.0,14.1996,14.2122,14.1933,14.2122,60600.0
2005-09-09 13:50:00,22.48,22.48,22.46,22.46,35800.0,14.2122,14.2122,14.1996,14.1996,35800.0
2005-09-09 14:00:00,22.46,22.47,22.46,22.47,13400.0,14.1996,14.2059,14.1996,14.2059,13400.0
2005-09-09 14:10:00,22.46,22.49,22.46,22.47,36600.0,14.1996,14.2186,14.1996,14.2059,36600.0
2005-09-09 14:20:00,22.48,22.5,22.47,22.48,28200.0,14.2122,14.2249,14.2059,14.2122,28200.0
2005-09-09 14:30:00,22.48,22.49,22.47,22.49,33600.0,14.2122,14.2186,14.2059,14.2186,33600.0
2005-09-09 14:40:00,22.49,22.49,22.48,22.49,24800.0,14.2186,14.2186,14.2122,14.2186,24800.0
2005-09-09 14:50:00,22.49,22.53,22.49,22.5,67800.0,14.2186,14.2439,14.2186,14.2249,67800.0
2005-09-09 15:00:00,22.5,22.5,22.5,22.5,50800.0,14.2249,14.2249,14.2249,14.2249,50800.0
2005-09-09 15:10:00,22.5,22.5,22.48,22.48,22000.0,14.2249,14.2249,14.2122,14.2122,22000.0
2005-09-09 15:20:00,22.48,22.51,22.48,22.51,45200.0,14.2122,14.2312,14.2122,14.2312,45200.0
2005-09-09 15:30:00,22.5,22.51,22.49,22.49,115600.0,14.2249,14.2312,14.2186,14.2186,115600.0
2005-09-09 15:40:00,22.49,22.5,22.49,22.5,68600.0,14.2186,14.2249,14.2186,14.2249,68600.0
2005-09-09 15:50:00,22.5,22.54,22.5,22.54,218800.0,14.2249,14.2502,14.2249,14.2502,218800.0
2005-09-12 09:30:00,22.54,22.58,22.52,22.58,106400.0,14.2502,14.2755,14.2375,14.2755,106400.0
2005-09-12 09:40:00,22.58,22.59,22.47,22.47,95400.0,14.2755,14.2818,14.2059,14.2059,95400.0
2005-09-12 09:50:00,22.47,22.53,22.4,22.5,97400.0,14.2059,14.2439,14.1617,14.2249,97400.0
2005-09-12 10:00:00,22.5,22.52,22.4,22.49,114600.0,14.2249,14.2375,14.1617,14.2186,114600.0
2005-09-12 10:10:00,22.49,22.53,22.49,22.5,53200.0,14.2186,14.2439,14.2186,14.2249,53200.0
2005-09-12 10:20:00,22.5,22.5,22.47,22.48,25200.0,14.2249,14.2249,14.2059,14.2122,25200.0
2005-09-12 10:30:00,22.48,22.49,22.47,22.48,45200.0,14.2122,14.2186,14.2059,14.2122,45200.0
2005-09-12 10:40:00,22.48,22.49,22.47,22.49,33200.0,14.2122,14.2186,14.2059,14.2186,33200.0
2005-09-12 10:50:00,22.49,22.5,22.48,22.49,28200.0,14.2186,14.2249,14.2122,14.2186,28200.0
2005-09-12 11:00:00,22.5,22.51,22.49,22.5,73600.0,14.2249,14.2312,14.2186,14.2249,73600.0
2005-09-12 11:10:00,22.51,22.51,22.48,22.48,34000.0,14.2312,14.2312,14.2122,14.2122,34000.0
2005-09-12 11:20:00,22.48,22.49,22.47,22.48,56000.0,14.2122,14.2186,14.2059,14.2122,56000.0
2005-09-12 11:30:00,22.48,22.49,22.47,22.48,19800.0,14.2122,14.2186,14.2059,14.2122,19800.0
2005-09-12 11:40:00,22.48,22.49,22.46,22.47,16600.0,14.2122,14.2186,14.1996,14.2059,16600.0
2005-09-12 11:50:00,22.47,22.47,22.46,22.46,33600.0,14.2059,14.2059,14.1996,14.1996,33600.0
2005-09-12 12:00:00,22.46,22.5,22.46,22.5,66600.0,14.1996,14.2249,14.1996,14.2249,66600.0
2005-09-12 12:10:00,22.5,22.53,22.5,22.52,18000.0,14.2249,14.2439,14.2249,14.2375,18000.0
2005-09-12 12:20:00,22.52,22.55,22.52,22.54,20600.0,14.2375,14.2565,14.2375,14.2502,20600.0
2005-09-12 12:30:00,22.54,22.54,22.52,22.53,76600.0,14.2502,14.2502,14.2375,14.2439,76600.0
2005-09-12 12:40:00,22.53,22.54,22.53,22.54,16800.0,14.2439,14.2502,14.2439,14.2502,16800.0
2005-09-12 12:50:00,22.54,22.56,22.54,22.56,35400.0,14.2502,14.2628,14.2502,14.2628,35400.0
2005-09-12 13:00:00,22.56,22.59,22.56,22.59,32000.0,14.2628,14.2818,14.2628,14.2818,32000.0
2005-09-12 13:10:00,22.59,22.59,22.59,22.59,58000.0,14.2818,14.2818,14.2818,14.2818,58000.0
2005-09-12 13:20:00,22.59,22.59,22.57,22.57,20400.0,14.2818,14.2818,14.2691,14.2691,20400.0
2005-09-12 13:30:00,22.57,22.57,22.56,22.57,22600.0,14.2691,14.2691,14.2628,14.2691,22600.0
2005-09-12 13:40:00,22.56,22.57,22.56,22.56,26000.0,14.2628,14.2691,14.2628,14.2628,26000.0
2005-09-12 13:50:00,22.56,22.56,22.56,22.56,66800.0,14.2628,14.2628,14.2628,14.2628,66800.0
2005-09-12 14:00:00,22.56,22.57,22.56,22.57,34800.0,14.2628,14.2691,14.2628,14.2691,34800.0
2005-09-12 14:10:00,22.57,22.58,22.56,22.58,24600.0,14.2691,14.2755,14.2628,14.2755,24600.0
2005-09-12 14:20:00,22.58,22.58,22.57,22.58,22800.0,14.2755,14.2755,14.2691,14.2755,22800.0
2005-09-12 14:30:00,22.57,22.58,22.57,22.58,23600.0,14.2691,14.2755,14.2691,14.2755,23600.0
2005-09-12 14:40:00,22.58,22.58,22.58,22.58,40400.0,14.2755,14.2755,14.2755,14.2755,40400.0
2005-09-12 14:50:00,22.58,22.61,22.58,22.61,22200.0,14.2755,14.2944,14.2755,14.2944,22200.0
2005-09-12 15:00:00,22.61,22.61,22.59,22.6,43000.0,14.2944,14.2944,14.2818,14.2881,43000.0
2005-09-12 15:10:00,22.6,22.65,22.6,22.63,50600.0,14.2881,14.3197,14.2881,14.3071,50600.0
2005-09-12 15:20:00,22.62,22.64,22.61,22.64,97600.0,14.3008,14.3134,14.2944,14.3134,97600.0
2005-09-12 15:30:00,22.64,22.64,22.61,22.61,68400.0,14.3134,14.3134,14.2944,14.2944,68400.0
2005-09-12 15:40:00,22.61,22.63,22.6,22.6,107400.0,14.2944,14.3071,14.2881,14.2881,107400.0
2005-09-12 15:50:00,22.6,22.61,22.59,22.61,98800.0,14.2881,14.2944,14.2818,14.2944,98800.0
2005-09-13 09:30:00,22.61,22.65,22.55,22.57,112600.0,14.2944,14.3197,14.2565,14.2691,112600.0
2005-09-13 09:40:00,22.57,22.62,22.56,22.58,102800.0,14.2691,14.3008,14.2628,14.2755,102800.0
2005-09-13 09:50:00,22.58,22.58,22.53,22.54,61600.0,14.2755,14.2755,14.2439,14.2502,61600.0
2005-09-13 10:00:00,22.55,22.58,22.53,22.57,82400.0,14.2565,14.2755,14.2439,14.2691,82400.0
2005-09-13 10:10:00,22.57,22.6,22.55,22.59,52200.0,14.2691,14.2881,14.2565,14.2818,52200.0
2005-09-13 10:20:00,22.6,22.6,22.58,22.6,33800.0,14.2881,14.2881,14.2755,14.2881,33800.0
2005-09-13 10:30:00,22.6,22.6,22.56,22.56,52400.0,14.2881,14.2881,14.2628,14.2628,52400.0
2005-09-13 10:40:00,22.56,22.56,22.53,22.53,48800.0,14.2628,14.2628,14.2439,14.2439,48800.0
2005-09-13 10:50:00,22.54,22.55,22.53,22.53,48400.0,14.2502,14.2565,14.2439,14.2439,48400.0
2005-09-13 11:00:00,22.53,22.53,22.49,22.5,61600.0,14.2439,14.2439,14.2186,14.2249,61600.0
2005-09-13 11:10:00,22.5,22.5,22.47,22.48,89200.0,14.2249,14.2249,14.2059,14.2122,89200.0
2005-09-13 11:20:00,22.48,22.48,22.46,22.48,83800.0,14.2122,14.2122,14.1996,14.2122,83800.0
2005-09-13 11:30:00,22.48,22.49,22.47,22.48,37000.0,14.2122,14.2186,14.2059,14.2122,37000.0
2005-09-13 11:40:00,22.48,22.48,22.47,22.48,32800.0,14.2122,14.2122,14.2059,14.2122,32800.0
2005-09-13 11:50:00,22.48,22.48,22.48,22.48,14200.0,14.2122,14.2122,14.2122,14.2122,14200.0
2005-09-13 12:00:00,22.48,22.48,22.48,22.48,25800.0,14.2122,14.2122,14.2122,14.2122,25800.0
2005-09-13 12:10:00,22.48,22.51,22.48,22.5,61600.0,14.2122,14.2312,14.2122,14.2249,61600.0
2005-09-13 12:20:00,22.5,22.51,22.5,22.51,26200.0,14.2249,14.2312,14.2249,14.2312,26200.0
2005-09-13 12:30:00,22.51,22.51,22.5,22.51,11800.0,14.2312,14.2312,14.2249,14.2312,11800.0
2005-09-13 12:40:00,22.5,22.51,22.49,22.5,29400.0,14.2249,14.2312,14.2186,14.2249,29400.0
2005-09-13 12:50:00,22.5,22.5,22.49,22.5,32600.0,14.2249,14.2249,14.2186,14.2249,32600.0
2005-09-13 13:00:00,22.5,22.53,22.5,22.52,35000.0,14.2249,14.2439,14.2249,14.2375,35000.0
2005-09-13 13:10:00,22.52,22.54,22.52,22.54,14000.0,14.2375,14.2502,14.2375,14.2502,14000.0
2005-09-13 13:20:00,22.53,22.53,22.52,22.53,21600.0,14.2439,14.2439,14.2375,14.2439,21600.0
2005-09-13 13:30:00,22.53,22.53,22.52,22.53,26200.0,14.2439,14.2439,14.2375,14.2439,26200.0
2005-09-13 13:40:00,22.53,22.53,22.52,22.52,21000.0,14.2439,14.2439,14.2375,14.2375,21000.0
2005-09-13 13:50:00,22.52,22.52,22.5,22.5,54600.0,14.2375,14.2375,14.2249,14.2249,54600.0
2005-09-13 14:00:00,22.5,22.54,22.48,22.52,37200.0,14.2249,14.2502,14.2122,14.2375,37200.0
2005-09-13 14:10:00,22.52,22.59,22.52,22.56,54400.0,14.2375,14.2818,14.2375,14.2628,54400.0
2005-09-13 14:20:00,22.56,22.59,22.54,22.54,61800.0,14.2628,14.2818,14.2502,14.2502,61800.0
2005-09-13 14:30:00,22.54,22.56,22.54,22.55,51800.0,14.2502,14.2628,14.2502,14.2565,51800.0
2005-09-13 14:40:00,22.55,22.57,22.54,22.56,48000.0,14.2565,14.2691,14.2502,14.2628,48000.0
2005-09-13 14:50:00,22.56,22.56,22.53,22.53,140400.0,14.2628,14.2628,14.2439,14.2439,140400.0
2005-09-13 15:00:00,22.53,22.53,22.48,22.49,80600.0,14.2439,14.2439,14.2122,14.2186,80600.0
2005-09-13 15:10:00,22.48,22.5,22.48,22.49,147400.0,14.2122,14.2249,14.2122,14.2186,147400.0
2005-09-13 15:20:00,22.49,22.49,22.47,22.49,51200.0,14.2186,14.2186,14.2059,14.2186,51200.0
2005-09-13 15:30:00,22.49,22.51,22.47,22.5,216400.0,14.2186,14.2312,14.2059,14.2249,216400.0
2005-09-13 15:40:00,22.5,22.5,22.46,22.5,142400.0,14.2249,14.2249,14.1996,14.2249,142400.0
2005-09-13 15:50:00,22.49,22.49,22.46,22.46,131800.0,14.2186,14.2186,14.1996,14.1996,131800.0
2005-09-14 09:30:00,22.5,22.54,22.43,22.47,127000.0,14.2249,14.2502,14.1806,14.2059,127000.0
2005-09-14 09:40:00,22.47,22.52,22.41,22.47,72200.0,14.2059,14.2375,14.168,14.2059,72200.0
2005-09-14 09:50:00,22.47,22.49,22.45,22.45,148200.0,14.2059,14.2186,14.1933,14.1933,148200.0
2005-09-14 10:00:00,22.46,22.54,22.45,22.48,82200.0,14.1996,14.2502,14.1933,14.2122,82200.0
2005-09-14 10:10:00,22.47,22.56,22.45,22.45,54200.0,14.2059,14.2628,14.1933,14.1933,54200.0
2005-09-14 10:20:00,22.46,22.47,22.43,22.43,61800.0,14.1996,14.2059,14.1806,14.1806,61800.0
2005-09-14 10:30:00,22.43,22.48,22.41,22.48,50800.0,14.1806,14.2122,14.168,14.2122,50800.0
2005-09-14 10:40:00,22.48,22.52,22.45,22.46,41200.0,14.2122,14.2375,14.1933,14.1996,41200.0
2005-09-14 10:50:00,22.46,22.48,22.42,22.43,44200.0,14.1996,14.2122,14.1743,14.1806,44200.0
2005-09-14 11:00:00,22.43,22.47,22.43,22.46,91800.0,14.1806,14.2059,14.1806,14.1996,91800.0
2005-09-14 11:10:00,22.46,22.48,22.43,22.43,42800.0,14.1996,14.2122,14.1806,14.1806,42800.0
2005-09-14 11:20:00,22.43,22.43,22.42,22.43,31200.0,14.1806,14.1806,14.1743,14.1806,31200.0
2005-09-14 11:30:00,22.43,22.5,22.43,22.49,47400.0,14.1806,14.2249,14.1806,14.2186,47400.0
2005-09-14 11:40:00,22.49,22.49,22.42,22.43,30800.0,14.2186,14.2186,14.1743,14.1806,30800.0
2005-09-14 11:50:00,22.43,22.45,22.43,22.43,19200.0,14.1806,14.1933,14.1806,14.1806,19200.0
2005-09-14 12:00:00,22.43,22.43,22.41,22.43,24600.0,14.1806,14.1806,14.168,14.1806,24600.0
2005-09-14 12:10:00,22.42,22.43,22.41,22.41,23600.0,14.1743,14.1806,14.168,14.168,23600.0
2005-09-14 12:20:00,22.41,22.41,22.39,22.39,16400.0,14.168,14.168,14.1553,14.1553,16400.0
2005-09-14 12:30:00,22.39,22.4,22.37,22.37,19800.0,14.1553,14.1617,14.1427,14.1427,19800.0
2005-09-14 12:40:00,22.37,22.39,22.36,22.37,19000.0,14.1427,14.1553,14.1364,14.1427,19000.0
2005-09-14 12:50:00,22.37,22.4,22.36,22.4,25000.0,14.1427,14.1617,14.1364,14.1617,25000.0
2005-09-14 13:00:00,22.39,22.41,22.39,22.4,21200.0,14.1553,14.168,14.1553,14.1617,21200.0
2005-09-14 13:10:00,22.4,22.41,22.39,22.41,25800.0,14.1617,14.168,14.1553,14.168,25800.0
2005-09-14 13:20:00,22.41,22.41,22.39,22.39,9600.0,14.168,14.168,14.1553,14.1553,9600.0
2005-09-14 13:30:00,22.39,22.4,22.38,22.38,26800.0,14.1553,14.1617,14.149,14.149,26800.0
2005-09-14 13:40:00,22.38,22.38,22.35,22.36,27800.0,14.149,14.149,14.1301,14.1364,27800.0
2005-09-14 13:50:00,22.36,22.4,22.35,22.4,27000.0,14.1364,14.1617,14.1301,14.1617,27000.0
2005-09-14 14:00:00,22.4,22.46,22.4,22.44,63400.0,14.1617,14.1996,14.1617,14.187,63400.0
2005-09-14 14:10:00,22.44,22.44,22.36,22.38,49000.0,14.187,14.187,14.1364,14.149,49000.0
2005-09-14 14:20:00,22.38,22.41,22.38,22.39,65400.0,14.149,14.168,14.149,14.1553,65400.0
2005-09-14 14:30:00,22.39,22.4,22.39,22.4,74200.0,14.1553,14.1617,14.1553,14.1617,74200.0
2005-09-14 14:40:00,22.4,22.4,22.38,22.38,50800.0,14.1617,14.1617,14.149,14.149,50800.0
2005-09-14 14:50:00,22.37,22.39,22.36,22.38,32800.0,14.1427,14.1553,14.1364,14.149,32800.0
2005-09-14 15:00:00,22.38,22.4,22.35,22.4,440200.0,14.149,14.1617,14.1301,14.1617,440200.0
2005-09-14 15:10:00,22.4,22.41,22.36,22.39,66800.0,14.1617,14.168,14.1364,14.1553,66800.0
2005-09-14 15:20:00,22.39,22.4,22.36,22.39,77200.0,14.1553,14.1617,14.1364,14.1553,77200.0
2005-09-14 15:30:00,22.39,22.39,22.38,22.38,233400.0,14.1553,14.1553,14.149,14.149,233400.0
2005-09-14 15:40:00,22.38,22.4,22.38,22.39,83800.0,14.149,14.1617,14.149,14.1553,83800.0
2005-09-14 15:50:00,22.39,22.39,22.36,22.36,112800.0,14.1553,14.1553,14.1364,14.1364,112800.0
2005-09-15 09:30:00,22.45,22.47,22.43,22.45,48200.0,14.1933,14.2059,14.1806,14.1933,48200.0
2005-09-15 09:40:00,22.45,22.45,22.4,22.43,26600.0,14.1933,14.1933,14.1617,14.1806,26600.0
2005-09-15 09:50:00,22.42,22.47,22.4,22.43,39400.0,14.1743,14.2059,14.1617,14.1806,39400.0
2005-09-15 10:00:00,22.43,22.47,22.41,22.46,21000.0,14.1806,14.2059,14.168,14.1996,21000.0
2005-09-15 10:10:00,22.46,22.48,22.43,22.45,23600.0,14.1996,14.2122,14.1806,14.1933,23600.0
2005-09-15 10:20:00,22.45,22.48,22.45,22.46,31800.0,14.1933,14.2122,14.1933,14.1996,31800.0
2005-09-15 10:30:00,22.46,22.48,22.45,22.45,22200.0,14.1996,14.2122,14.1933,14.1933,22200.0
2005-09-15 10:40:00,22.46,22.48,22.39,22.4,20400.0,14.1996,14.2122,14.1553,14.1617,20400.0
2005-09-15 10:50:00,22.4,22.47,22.4,22.47,22000.0,14.1617,14.2059,14.1617,14.2059,22000.0
2005-09-15 11:00:00,22.47,22.48,22.47,22.48,23800.0,14.2059,14.2122,14.2059,14.2122,23800.0
2005-09-15 11:10:00,22.48,22.48,22.45,22.47,24800.0,14.2122,14.2122,14.1933,14.2059,24800.0
2005-09-15 11:20:00,22.48,22.49,22.44,22.46,26000.0,14.2122,14.2186,14.187,14.1996,26000.0
2005-09-15 11:30:00,22.46,22.46,22.43,22.43,17600.0,14.1996,14.1996,14.1806,14.1806,17600.0
2005-09-15 11:40:00,22.43,22.48,22.43,22.43,26000.0,14.1806,14.2122,14.1806,14.1806,26000.0
2005-09-15 11:50:00,22.43,22.44,22.41,22.41,17000.0,14.1806,14.187,14.168,14.168,17000.0
2005-09-15 12:00:00,22.41,22.41,22.34,22.35,27000.0,14.168,14.168,14.1237,14.1301,27000.0
2005-09-15 12:10:00,22.35,22.39,22.34,22.39,17800.0,14.1301,14.1553,14.1237,14.1553,17800.0
2005-09-15 12:20:00,22.39,22.4,22.38,22.4,15600.0,14.1553,14.1617,14.149,14.1617,15600.0
2005-09-15 12:30:00,22.39,22.42,22.39,22.41,11800.0,14.1553,14.1743,14.1553,14.168,11800.0
2005-09-15 12:40:00,22.41,22.42,22.39,22.41,27200.0,14.168,14.1743,14.1553,14.168,27200.0
2005-09-15 12:50:00,22.41,22.43,22.41,22.41,22800.0,14.168,14.1806,14.168,14.168,22800.0
2005-09-15 13:00:00,22.41,22.43,22.4,22.43,39400.0,14.168,14.1806,14.1617,14.1806,39400.0
2005-09-15 13:10:00,22.43,22.48,22.43,22.47,40800.0,14.1806,14.2122,14.1806,14.2059,40800.0
2005-09-15 13:20:00,22.47,22.47,22.43,22.46,22200.0,14.2059,14.2059,14.1806,14.1996,22200.0
2005-09-15 13:30:00,22.46,22.47,22.45,22.46,22800.0,14.1996,14.2059,14.1933,14.1996,22800.0
2005-09-15 13:40:00,22.46,22.46,22.43,22.43,24000.0,14.1996,14.1996,14.1806,14.1806,24000.0
2005-09-15 13:50:00,22.43,22.45,22.41,22.41,37400.0,14.1806,14.1933,14.168,14.168,37400.0
2005-09-15 14:00:00,22.41,22.43,22.4,22.4,50000.0,14.168,14.1806,14.1617,14.1617,50000.0
2005-09-15 14:10:00,22.4,22.4,22.38,22.39,38200.0,14.1617,14.1617,14.149,14.1553,38200.0
2005-09-15 14:20:00,22.39,22.4,22.38,22.4,30600.0,14.1553,14.1617,14.149,14.1617,30600.0
2005-09-15 14:30:00,22.4,22.4,22.39,22.39,43800.0,14.1617,14.1617,14.1553,14.1553,43800.0
2005-09-15 14:40:00,22.39,22.4,22.37,22.39,50800.0,14.1553,14.1617,14.1427,14.1553,50800.0
2005-09-15 14:50:00,22.39,22.4,22.39,22.4,25400.0,14.1553,14.1617,14.1553,14.1617,25400.0
2005-09-15 15:00:00,22.39,22.4,22.38,22.38,55400.0,14.1553,14.1617,14.149,14.149,55400.0
2005-09-15 15:10:00,22.38,22.39,22.38,22.39,31400.0,14.149,14.1553,14.149,14.1553,31400.0
2005-09-15 15:20:00,22.39,22.41,22.39,22.39,53000.0,14.1553,14.168,14.1553,14.1553,53000.0
2005-09-15 15:30:00,22.39,22.41,22.36,22.4,81000.0,14.1553,14.168,14.1364,14.1617,81000.0
2005-09-15 15:40:00,22.4,22.41,22.37,22.39,72000.0,14.1617,14.168,14.1427,14.1553,72000.0
2005-09-15 15:50:00,22.39,22.43,22.39,22.41,62600.0,14.1553,14.1806,14.1553,14.168,62600.0
2005-09-16 09:30:00,22.5,22.54,22.47,22.53,950600.0,14.2249,14.2502,14.2059,14.2439,950600.0
2005-09-16 09:40:00,22.53,22.56,22.53,22.55,51000.0,14.2439,14.2628,14.2439,14.2565,51000.0
2005-09-16 09:50:00,22.55,22.6,22.5,22.6,49000.0,14.2565,14.2881,14.2249,14.2881,49000.0
2005-09-16 10:00:00,22.6,22.61,22.55,22.58,31000.0,14.2881,14.2944,14.2565,14.2755,31000.0
2005-09-16 10:10:00,22.59,22.63,22.59,22.6,29600.0,14.2818,14.3071,14.2818,14.2881,29600.0
2005-09-16 10:20:00,22.6,22.6,22.5,22.52,41600.0,14.2881,14.2881,14.2249,14.2375,41600.0
2005-09-16 10:30:00,22.53,22.54,22.5,22.54,32200.0,14.2439,14.2502,14.2249,14.2502,32200.0
2005-09-16 10:40:00,22.54,22.55,22.53,22.55,24800.0,14.2502,14.2565,14.2439,14.2565,24800.0
2005-09-16 10:50:00,22.56,22.57,22.54,22.54,30800.0,14.2628,14.2691,14.2502,14.2502,30800.0
2005-09-16 11:00:00,22.54,22.55,22.5,22.53,30400.0,14.2502,14.2565,14.2249,14.2439,30400.0
2005-09-16 11:10:00,22.53,22.53,22.5,22.52,72000.0,14.2439,14.2439,14.2249,14.2375,72000.0
2005-09-16 11:20:00,22.51,22.56,22.5,22.56,45000.0,14.2312,14.2628,14.2249,14.2628,45000.0
2005-09-16 11:30:00,22.56,22.57,22.54,22.55,40000.0,14.2628,14.2691,14.2502,14.2565,40000.0
2005-09-16 11:40:00,22.55,22.57,22.54,22.54,49800.0,14.2565,14.2691,14.2502,14.2502,49800.0
2005-09-16 11:50:00,22.55,22.55,22.5,22.5,26200.0,14.2565,14.2565,14.2249,14.2249,26200.0
2005-09-16 12:00:00,22.5,22.51,22.5,22.5,46200.0,14.2249,14.2312,14.2249,14.2249,46200.0
2005-09-16 12:10:00,22.5,22.53,22.5,22.53,23600.0,14.2249,14.2439,14.2249,14.2439,23600.0
2005-09-16 12:20:00,22.54,22.58,22.54,22.58,35800.0,14.2502,14.2755,14.2502,14.2755,35800.0
2005-09-16 12:30:00,22.58,22.59,22.56,22.58,23200.0,14.2755,14.2818,14.2628,14.2755,23200.0
2005-09-16 12:40:00,22.57,22.61,22.57,22.61,25200.0,14.2691,14.2944,14.2691,14.2944,25200.0
2005-09-16 12:50:00,22.61,22.61,22.61,22.61,12800.0,14.2944,14.2944,14.2944,14.2944,12800.0
2005-09-16 13:00:00,22.61,22.61,22.6,22.61,21000.0,14.2944,14.2944,14.2881,14.2944,21000.0
2005-09-16 13:10:00,22.61,22.63,22.61,22.63,41600.0,14.2944,14.3071,14.2944,14.3071,41600.0
2005-09-16 13:20:00,22.63,22.63,22.61,22.61,21600.0,14.3071,14.3071,14.2944,14.2944,21600.0
2005-09-16 13:30:00,22.62,22.62,22.61,22.61,29800.0,14.3008,14.3008,14.2944,14.2944,29800.0
2005-09-16 13:40:00,22.61,22.65,22.61,22.64,41400.0,14.2944,14.3197,14.2944,14.3134,41400.0
2005-09-16 13:50:00,22.65,22.65,22.63,22.63,43600.0,14.3197,14.3197,14.3071,14.3071,43600.0
2005-09-16 14:00:00,22.63,22.67,22.63,22.67,62200.0,14.3071,14.3324,14.3071,14.3324,62200.0
2005-09-16 14:10:00,22.67,22.68,22.66,22.66,50600.0,14.3324,14.3387,14.326,14.326,50600.0
2005-09-16 14:20:00,22.67,22.67,22.66,22.66,46800.0,14.3324,14.3324,14.326,14.326,46800.0
2005-09-16 14:30:00,22.66,22.67,22.65,22.67,63600.0,14.326,14.3324,14.3197,14.3324,63600.0
2005-09-16 14:40:00,22.67,22.68,22.67,22.68,28600.0,14.3324,14.3387,14.3324,14.3387,28600.0
2005-09-16 14:50:00,22.68,22.71,22.68,22.7,79000.0,14.3387,14.3576,14.3387,14.3513,79000.0
2005-09-16 15:00:00,22.7,22.77,22.7,22.74,122400.0,14.3513,14.3956,14.3513,14.3766,122400.0
2005-09-16 15:10:00,22.73,22.81,22.72,22.81,245200.0,14.3703,14.4209,14.364,14.4209,245200.0
2005-09-16 15:20:00,22.81,22.85,22.78,22.79,273800.0,14.4209,14.4462,14.4019,14.4082,273800.0
2005-09-16 15:30:00,22.79,22.81,22.77,22.8,137400.0,14.4082,14.4209,14.3956,14.4145,137400.0
2005-09-16 15:40:00,22.79,22.88,22.79,22.88,220800.0,14.4082,14.4651,14.4082,14.4651,220800.0
2005-09-16 15:50:00,22.88,22.9,22.85,22.88,420800.0,14.4651,14.4778,14.4462,14.4651,420800.0
2005-09-19 09:30:00,22.85,22.85,22.68,22.68,86400.0,14.4462,14.4462,14.3387,14.3387,86400.0
2005-09-19 09:40:00,22.72,22.72,22.66,22.68,67000.0,14.364,14.364,14.326,14.3387,67000.0
2005-09-19 09:50:00,22.68,22.82,22.67,22.73,83400.0,14.3387,14.4272,14.3324,14.3703,83400.0
2005-09-19 10:00:00,22.74,22.85,22.71,22.81,158800.0,14.3766,14.4462,14.3576,14.4209,158800.0
2005-09-19 10:10:00,22.82,22.82,22.79,22.8,75200.0,14.4272,14.4272,14.4082,14.4145,75200.0
2005-09-19 10:20:00,22.8,22.86,22.8,22.84,72200.0,14.4145,14.4525,14.4145,14.4398,72200.0
2005-09-19 10:30:00,22.83,22.89,22.83,22.88,115600.0,14.4335,14.4714,14.4335,14.4651,115600.0
2005-09-19 10:40:00,22.89,22.92,22.89,22.91,55800.0,14.4714,14.4904,14.4714,14.4841,55800.0
2005-09-19 10:50:00,22.91,22.92,22.86,22.87,73800.0,14.4841,14.4904,14.4525,14.4588,73800.0
2005-09-19 11:00:00,22.87,22.88,22.85,22.86,32400.0,14.4588,14.4651,14.4462,14.4525,32400.0
2005-09-19 11:10:00,22.86,22.88,22.85,22.86,33600.0,14.4525,14.4651,14.4462,14.4525,33600.0
2005-09-19 11:20:00,22.86,22.9,22.86,22.9,72200.0,14.4525,14.4778,14.4525,14.4778,72200.0
2005-09-19 11:30:00,22.9,22.92,22.88,22.92,54400.0,14.4778,14.4904,14.4651,14.4904,54400.0
2005-09-19 11:40:00,22.92,22.92,22.91,22.92,33000.0,14.4904,14.4904,14.4841,14.4904,33000.0
2005-09-19 11:50:00,22.92,22.94,22.91,22.93,77600.0,14.4904,14.5031,14.4841,14.4967,77600.0
2005-09-19 12:00:00,22.93,22.95,22.93,22.95,37600.0,14.4967,14.5094,14.4967,14.5094,37600.0
2005-09-19 12:10:00,22.96,22.97,22.94,22.95,39400.0,14.5157,14.522,14.5031,14.5094,39400.0
2005-09-19 12:20:00,22.96,22.97,22.93,22.94,53600.0,14.5157,14.522,14.4967,14.5031,53600.0
2005-09-19 12:30:00,22.93,22.95,22.92,22.92,31400.0,14.4967,14.5094,14.4904,14.4904,31400.0
2005-09-19 12:40:00,22.93,22.98,22.93,22.97,87400.0,14.4967,14.5283,14.4967,14.522,87400.0
2005-09-19 12:50:00,22.96,23.0,22.96,22.98,80800.0,14.5157,14.541,14.5157,14.5283,80800.0
2005-09-19 13:00:00,22.98,23.0,22.97,22.98,75600.0,14.5283,14.541,14.522,14.5283,75600.0
2005-09-19 13:10:00,22.98,22.98,22.95,22.96,27000.0,14.5283,14.5283,14.5094,14.5157,27000.0
2005-09-19 13:20:00,22.97,22.99,22.95,22.95,46000.0,14.522,14.5347,14.5094,14.5094,46000.0
2005-09-19 13:30:00,22.95,22.97,22.93,22.96,50600.0,14.5094,14.522,14.4967,14.5157,50600.0
2005-09-19 13:40:00,22.95,22.97,22.9,22.9,50600.0,14.5094,14.522,14.4778,14.4778,50600.0
2005-09-19 13:50:00,22.9,22.93,22.9,22.93,27800.0,14.4778,14.4967,14.4778,14.4967,27800.0
2005-09-19 14:00:00,22.93,22.93,22.9,22.9,24000.0,14.4967,14.4967,14.4778,14.4778,24000.0
2005-09-19 14:10:00,22.91,22.91,22.86,22.86,35600.0,14.4841,14.4841,14.4525,14.4525,35600.0
2005-09-19 14:20:00,22.86,22.86,22.81,22.81,38400.0,14.4525,14.4525,14.4209,14.4209,38400.0
2005-09-19 14:30:00,22.81,22.83,22.81,22.82,31000.0,14.4209,14.4335,14.4209,14.4272,31000.0
2005-09-19 14:40:00,22.82,22.83,22.8,22.8,28800.0,14.4272,14.4335,14.4145,14.4145,28800.0
2005-09-19 14:50:00,22.81,22.81,22.78,22.78,40800.0,14.4209,14.4209,14.4019,14.4019,40800.0
2005-09-19 15:00:00,22.78,22.79,22.77,22.79,49000.0,14.4019,14.4082,14.3956,14.4082,49000.0
2005-09-19 15:10:00,22.79,22.81,22.79,22.8,33800.0,14.4082,14.4209,14.4082,14.4145,33800.0
2005-09-19 15:20:00,22.8,22.86,22.8,22.86,153400.0,14.4145,14.4525,14.4145,14.4525,153400.0
2005-09-19 15:30:00,22.86,22.89,22.86,22.88,53200.0,14.4525,14.4714,14.4525,14.4651,53200.0
2005-09-19 15:40:00,22.87,22.89,22.86,22.89,76200.0,14.4588,14.4714,14.4525,14.4714,76200.0
2005-09-19 15:50:00,22.89,22.93,22.88,22.92,93000.0,14.4714,14.4967,14.4651,14.4904,93000.0
2005-09-20 09:30:00,23.0,23.0,22.95,22.95,42000.0,14.541,14.541,14.5094,14.5094,42000.0
2005-09-20 09:40:00,22.96,23.0,22.95,22.99,33800.0,14.5157,14.541,14.5094,14.5347,33800.0
2005-09-20 09:50:00,22.98,23.0,22.95,22.97,47200.0,14.5283,14.541,14.5094,14.522,47200.0
2005-09-20 10:00:00,22.97,22.99,22.97,22.98,68600.0,14.522,14.5347,14.522,14.5283,68600.0
2005-09-20 10:10:00,22.97,23.09,22.97,23.06,172000.0,14.522,14.5979,14.522,14.5789,172000.0
2005-09-20 10:20:00,23.05,23.06,23.04,23.05,60200.0,14.5726,14.5789,14.5663,14.5726,60200.0
2005-09-20 10:30:00,23.05,23.05,23.03,23.04,40600.0,14.5726,14.5726,14.56,14.5663,40600.0
2005-09-20 10:40:00,23.04,23.05,23.03,23.04,62000.0,14.5663,14.5726,14.56,14.5663,62000.0
2005-09-20 10:50:00,23.05,23.06,23.04,23.06,46600.0,14.5726,14.5789,14.5663,14.5789,46600.0
2005-09-20 11:00:00,23.06,23.06,23.04,23.05,73400.0,14.5789,14.5789,14.5663,14.5726,73400.0
2005-09-20 11:10:00,23.06,23.06,23.05,23.05,53000.0,14.5789,14.5789,14.5726,14.5726,53000.0
2005-09-20 11:20:00,23.05,23.05,23.04,23.04,42200.0,14.5726,14.5726,14.5663,14.5663,42200.0
2005-09-20 11:30:00,23.04,23.04,23.0,23.01,66200.0,14.5663,14.5663,14.541,14.5473,66200.0
2005-09-20 11:40:00,23.01,23.01,23.0,23.0,45200.0,14.5473,14.5473,14.541,14.541,45200.0
2005-09-20 11:50:00,23.01,23.02,23.0,23.01,52800.0,14.5473,14.5536,14.541,14.5473,52800.0
2005-09-20 12:00:00,23.01,23.04,23.01,23.03,43800.0,14.5473,14.5663,14.5473,14.56,43800.0
2005-09-20 12:10:00,23.03,23.03,23.0,23.01,34400.0,14.56,14.56,14.541,14.5473,34400.0
2005-09-20 12:20:00,23.0,23.03,23.0,23.02,47600.0,14.541,14.56,14.541,14.5536,47600.0
2005-09-20 12:30:00,23.03,23.05,23.02,23.05,35400.0,14.56,14.5726,14.5536,14.5726,35400.0
2005-09-20 12:40:00,23.05,23.07,23.04,23.07,37400.0,14.5726,14.5852,14.5663,14.5852,37400.0
2005-09-20 12:50:00,23.07,23.08,23.06,23.07,55200.0,14.5852,14.5916,14.5789,14.5852,55200.0
2005-09-20 13:00:00,23.07,23.07,23.06,23.07,27600.0,14.5852,14.5852,14.5789,14.5852,27600.0
2005-09-20 13:10:00,23.07,23.07,23.04,23.04,46400.0,14.5852,14.5852,14.5663,14.5663,46400.0
2005-09-20 13:20:00,23.05,23.06,23.05,23.05,29000.0,14.5726,14.5789,14.5726,14.5726,29000.0
2005-09-20 13:30:00,23.06,23.07,23.05,23.06,52000.0,14.5789,14.5852,14.5726,14.5789,52000.0
2005-09-20 13:40:00,23.06,23.06,23.04,23.05,52600.0,14.5789,14.5789,14.5663,14.5726,52600.0
2005-09-20 13:50:00,23.05,23.05,23.01,23.02,19000.0,14.5726,14.5726,14.5473,14.5536,19000.0
2005-09-20 14:00:00,23.02,23.04,23.0,23.0,31000.0,14.5536,14.5663,14.541,14.541,31000.0
2005-09-20 14:10:00,23.0,23.01,22.93,22.96,125600.0,14.541,14.5473,14.4967,14.5157,125600.0
2005-09-20 14:20:00,22.96,22.96,22.83,22.85,68600.0,14.5157,14.5157,14.4335,14.4462,68600.0
2005-09-20 14:30:00,22.85,22.93,22.85,22.86,59400.0,14.4462,14.4967,14.4462,14.4525,59400.0
2005-09-20 14:40:00,22.86,22.88,22.76,22.77,93000.0,14.4525,14.4651,14.3893,14.3956,93000.0
2005-09-20 14:50:00,22.77,22.8,22.72,22.73,86400.0,14.3956,14.4145,14.364,14.3703,86400.0
2005-09-20 15:00:00,22.74,22.77,22.68,22.72,74000.0,14.3766,14.3956,14.3387,14.364,74000.0
2005-09-20 15:10:00,22.71,22.71,22.65,22.66,56200.0,14.3576,14.3576,14.3197,14.326,56200.0
2005-09-20 15:20:00,22.67,22.71,22.65,22.71,70200.0,14.3324,14.3576,14.3197,14.3576,70200.0
2005-09-20 15:30:00,22.72,22.72,22.67,22.71,102000.0,14.364,14.364,14.3324,14.3576,102000.0
2005-09-20 15:40:00,22.71,22.74,22.71,22.73,67600.0,14.3576,14.3766,14.3576,14.3703,67600.0
2005-09-20 15:50:00,22.73,22.73,22.7,22.72,87600.0,14.3703,14.3703,14.3513,14.364,87600.0
2005-09-21 09:30:00,22.5,22.54,22.43,22.43,155600.0,14.2249,14.2502,14.1806,14.1806,155600.0
2005-09-21 09:40:00,22.43,22.49,22.41,22.44,68400.0,14.1806,14.2186,14.168,14.187,68400.0
2005-09-21 09:50:00,22.45,22.5,22.41,22.45,91400.0,14.1933,14.2249,14.168,14.1933,91400.0
2005-09-21 10:00:00,22.46,22.53,22.45,22.48,58200.0,14.1996,14.2439,14.1933,14.2122,58200.0
2005-09-21 10:10:00,22.48,22.49,22.47,22.47,110800.0,14.2122,14.2186,14.2059,14.2059,110800.0
2005-09-21 10:20:00,22.46,22.47,22.42,22.43,298200.0,14.1996,14.2059,14.1743,14.1806,298200.0
2005-09-21 10:30:00,22.43,22.48,22.38,22.4,77000.0,14.1806,14.2122,14.149,14.1617,77000.0
2005-09-21 10:40:00,22.4,22.45,22.4,22.43,34200.0,14.1617,14.1933,14.1617,14.1806,34200.0
2005-09-21 10:50:00,22.43,22.49,22.43,22.45,47400.0,14.1806,14.2186,14.1806,14.1933,47400.0
2005-09-21 11:00:00,22.43,22.46,22.4,22.44,83400.0,14.1806,14.1996,14.1617,14.187,83400.0
2005-09-21 11:10:00,22.43,22.46,22.43,22.44,44000.0,14.1806,14.1996,14.1806,14.187,44000.0
2005-09-21 11:20:00,22.45,22.45,22.43,22.45,34800.0,14.1933,14.1933,14.1806,14.1933,34800.0
2005-09-21 11:30:00,22.44,22.45,22.43,22.43,33000.0,14.187,14.1933,14.1806,14.1806,33000.0
2005-09-21 11:40:00,22.43,22.45,22.43,22.43,38600.0,14.1806,14.1933,14.1806,14.1806,38600.0
2005-09-21 11:50:00,22.43,22.43,22.38,22.39,42000.0,14.1806,14.1806,14.149,14.1553,42000.0
2005-09-21 12:00:00,22.38,22.42,22.38,22.41,113200.0,14.149,14.1743,14.149,14.168,113200.0
2005-09-21 12:10:00,22.4,22.4,22.38,22.38,84400.0,14.1617,14.1617,14.149,14.149,84400.0
2005-09-21 12:20:00,22.39,22.41,22.38,22.4,28400.0,14.1553,14.168,14.149,14.1617,28400.0
2005-09-21 12:30:00,22.4,22.41,22.39,22.39,39000.0,14.1617,14.168,14.1553,14.1553,39000.0
2005-09-21 12:40:00,22.39,22.42,22.38,22.4,79000.0,14.1553,14.1743,14.149,14.1617,79000.0
2005-09-21 12:50:00,22.4,22.42,22.4,22.4,41400.0,14.1617,14.1743,14.1617,14.1617,41400.0
2005-09-21 13:00:00,22.4,22.43,22.39,22.41,88600.0,14.1617,14.1806,14.1553,14.168,88600.0
2005-09-21 13:10:00,22.41,22.41,22.36,22.36,57400.0,14.168,14.168,14.1364,14.1364,57400.0
2005-09-21 13:20:00,22.37,22.38,22.32,22.33,63600.0,14.1427,14.149,14.1111,14.1174,63600.0
2005-09-21 13:30:00,22.33,22.34,22.22,22.22,131200.0,14.1174,14.1237,14.0479,14.0479,131200.0
2005-09-21 13:40:00,22.22,22.27,22.2,22.24,62400.0,14.0479,14.0795,14.0352,14.0605,62400.0
2005-09-21 13:50:00,22.24,22.24,22.18,22.21,52200.0,14.0605,14.0605,14.0226,14.0415,52200.0
2005-09-21 14:00:00,22.21,22.24,22.18,22.18,40800.0,14.0415,14.0605,14.0226,14.0226,40800.0
2005-09-21 14:10:00,22.18,22.2,22.17,22.18,230400.0,14.0226,14.0352,14.0163,14.0226,230400.0
2005-09-21 14:20:00,22.18,22.19,22.16,22.16,62200.0,14.0226,14.0289,14.0099,14.0099,62200.0
2005-09-21 14:30:00,22.16,22.18,22.15,22.17,49000.0,14.0099,14.0226,14.0036,14.0163,49000.0
2005-09-21 14:40:00,22.17,22.2,22.17,22.19,92600.0,14.0163,14.0352,14.0163,14.0289,92600.0
2005-09-21 14:50:00,22.19,22.27,22.19,22.25,132000.0,14.0289,14.0795,14.0289,14.0668,132000.0
2005-09-21 15:00:00,22.25,22.25,22.21,22.21,56600.0,14.0668,14.0668,14.0415,14.0415,56600.0
2005-09-21 15:10:00,22.22,22.23,22.21,22.21,49400.0,14.0479,14.0542,14.0415,14.0415,49400.0
2005-09-21 15:20:00,22.21,22.22,22.2,22.2,58200.0,14.0415,14.0479,14.0352,14.0352,58200.0
2005-09-21 15:30:00,22.19,22.2,22.15,22.18,90800.0,14.0289,14.0352,14.0036,14.0226,90800.0
2005-09-21 15:40:00,22.18,22.22,22.18,22.21,84400.0,14.0226,14.0479,14.0226,14.0415,84400.0
2005-09-21 15:50:00,22.21,22.21,22.14,22.15,158000.0,14.0415,14.0415,13.9973,14.0036,158000.0
2005-09-22 09:30:00,22.03,22.06,22.03,22.04,125800.0,13.9277,13.9467,13.9277,13.9341,125800.0
2005-09-22 09:40:00,22.04,22.04,21.73,21.73,134800.0,13.9341,13.9341,13.7381,13.7381,134800.0
2005-09-22 09:50:00,21.72,21.73,21.6,21.62,188600.0,13.7318,13.7381,13.6559,13.6685,188600.0
2005-09-22 10:00:00,21.62,21.63,21.53,21.55,278600.0,13.6685,13.6749,13.6116,13.6243,278600.0
2005-09-22 10:10:00,21.57,21.78,21.57,21.73,116200.0,13.6369,13.7697,13.6369,13.7381,116200.0
2005-09-22 10:20:00,21.72,21.82,21.72,21.81,86000.0,13.7318,13.795,13.7318,13.7887,86000.0
2005-09-22 10:30:00,21.82,21.86,21.81,21.86,63600.0,13.795,13.8203,13.7887,13.8203,63600.0
2005-09-22 10:40:00,21.86,21.86,21.75,21.78,125800.0,13.8203,13.8203,13.7507,13.7697,125800.0
2005-09-22 10:50:00,21.78,21.86,21.75,21.84,76600.0,13.7697,13.8203,13.7507,13.8076,76600.0
2005-09-22 11:00:00,21.84,21.92,21.84,21.91,120600.0,13.8076,13.8582,13.8076,13.8519,120600.0
2005-09-22 11:10:00,21.91,21.97,21.91,21.97,57800.0,13.8519,13.8898,13.8519,13.8898,57800.0
2005-09-22 11:20:00,21.97,21.99,21.95,21.97,68600.0,13.8898,13.9025,13.8772,13.8898,68600.0
2005-09-22 11:30:00,21.97,21.98,21.93,21.96,56600.0,13.8898,13.8961,13.8645,13.8835,56600.0
2005-09-22 11:40:00,21.97,21.99,21.95,21.98,35800.0,13.8898,13.9025,13.8772,13.8961,35800.0
2005-09-22 11:50:00,21.97,21.97,21.95,21.96,47800.0,13.8898,13.8898,13.8772,13.8835,47800.0
2005-09-22 12:00:00,21.96,21.96,21.91,21.94,42200.0,13.8835,13.8835,13.8519,13.8708,42200.0
2005-09-22 12:10:00,21.93,21.95,21.93,21.93,56000.0,13.8645,13.8772,13.8645,13.8645,56000.0
2005-09-22 12:20:00,21.92,21.98,21.92,21.98,59000.0,13.8582,13.8961,13.8582,13.8961,59000.0
2005-09-22 12:30:00,21.99,21.99,21.93,21.98,41200.0,13.9025,13.9025,13.8645,13.8961,41200.0
2005-09-22 12:40:00,21.98,21.98,21.93,21.95,38400.0,13.8961,13.8961,13.8645,13.8772,38400.0
2005-09-22 12:50:00,21.94,21.95,21.88,21.88,84600.0,13.8708,13.8772,13.8329,13.8329,84600.0
2005-09-22 13:00:00,21.88,21.88,21.85,21.86,54400.0,13.8329,13.8329,13.8139,13.8203,54400.0
2005-09-22 13:10:00,21.87,21.93,21.86,21.92,96400.0,13.8266,13.8645,13.8203,13.8582,96400.0
2005-09-22 13:20:00,21.92,21.92,21.88,21.89,26000.0,13.8582,13.8582,13.8329,13.8392,26000.0
2005-09-22 13:30:00,21.89,21.91,21.89,21.9,56600.0,13.8392,13.8519,13.8392,13.8456,56600.0
2005-09-22 13:40:00,21.9,22.0,21.9,22.0,91200.0,13.8456,13.9088,13.8456,13.9088,91200.0
2005-09-22 13:50:00,21.99,22.0,21.95,21.97,68600.0,13.9025,13.9088,13.8772,13.8898,68600.0
2005-09-22 14:00:00,21.97,21.98,21.97,21.98,63800.0,13.8898,13.8961,13.8898,13.8961,63800.0
2005-09-22 14:10:00,21.97,21.98,21.94,21.95,35600.0,13.8898,13.8961,13.8708,13.8772,35600.0
2005-09-22 14:20:00,21.95,21.99,21.95,21.97,40600.0,13.8772,13.9025,13.8772,13.8898,40600.0
2005-09-22 14:30:00,21.98,21.99,21.95,21.98,41000.0,13.8961,13.9025,13.8772,13.8961,41000.0
2005-09-22 14:40:00,21.97,22.0,21.97,21.98,62800.0,13.8898,13.9088,13.8898,13.8961,62800.0
2005-09-22 14:50:00,21.98,21.98,21.94,21.95,63200.0,13.8961,13.8961,13.8708,13.8772,63200.0
2005-09-22 15:00:00,21.95,21.98,21.92,21.95,68000.0,13.8772,13.8961,13.8582,13.8772,68000.0
2005-09-22 15:10:00,21.95,21.99,21.95,21.97,89200.0,13.8772,13.9025,13.8772,13.8898,89200.0
2005-09-22 15:20:00,21.98,22.06,21.98,22.04,94800.0,13.8961,13.9467,13.8961,13.9341,94800.0
2005-09-22 15:30:00,22.04,22.08,22.04,22.05,60600.0,13.9341,13.9594,13.9341,13.9404,60600.0
2005-09-22 15:40:00,22.04,22.06,22.02,22.06,52400.0,13.9341,13.9467,13.9214,13.9467,52400.0
2005-09-22 15:50:00,22.06,22.07,22.05,22.05,63200.0,13.9467,13.953,13.9404,13.9404,63200.0
2005-09-23 09:30:00,22.0,22.1,22.0,22.07,91200.0,13.9088,13.972,13.9088,13.953,91200.0
2005-09-23 09:40:00,22.1,22.11,22.01,22.06,63200.0,13.972,13.9783,13.9151,13.9467,63200.0
2005-09-23 09:50:00,22.04,22.04,21.92,21.96,48000.0,13.9341,13.9341,13.8582,13.8835,48000.0
2005-09-23 10:00:00,21.97,22.02,21.95,21.99,75400.0,13.8898,13.9214,13.8772,13.9025,75400.0
2005-09-23 10:10:00,21.98,22.03,21.95,21.98,90200.0,13.8961,13.9277,13.8772,13.8961,90200.0
2005-09-23 10:20:00,22.0,22.09,21.99,22.08,33800.0,13.9088,13.9657,13.9025,13.9594,33800.0
2005-09-23 10:30:00,22.08,22.11,22.02,22.04,54200.0,13.9594,13.9783,13.9214,13.9341,54200.0
2005-09-23 10:40:00,22.04,22.12,22.04,22.12,38000.0,13.9341,13.9846,13.9341,13.9846,38000.0
2005-09-23 10:50:00,22.12,22.27,22.11,22.25,104600.0,13.9846,14.0795,13.9783,14.0668,104600.0
2005-09-23 11:00:00,22.26,22.35,22.25,22.34,281800.0,14.0732,14.1301,14.0668,14.1237,281800.0
2005-09-23 11:10:00,22.34,22.42,22.32,22.42,75600.0,14.1237,14.1743,14.1111,14.1743,75600.0
2005-09-23 11:20:00,22.42,22.44,22.32,22.34,40600.0,14.1743,14.187,14.1111,14.1237,40600.0
2005-09-23 11:30:00,22.34,22.35,22.3,22.31,23800.0,14.1237,14.1301,14.0984,14.1048,23800.0
2005-09-23 11:40:00,22.31,22.35,22.31,22.33,69600.0,14.1048,14.1301,14.1048,14.1174,69600.0
2005-09-23 11:50:00,22.34,22.36,22.33,22.36,20000.0,14.1237,14.1364,14.1174,14.1364,20000.0
2005-09-23 12:00:00,22.36,22.37,22.34,22.36,33000.0,14.1364,14.1427,14.1237,14.1364,33000.0
2005-09-23 12:10:00,22.36,22.36,22.34,22.35,29000.0,14.1364,14.1364,14.1237,14.1301,29000.0
2005-09-23 12:20:00,22.35,22.36,22.32,22.32,26600.0,14.1301,14.1364,14.1111,14.1111,26600.0
2005-09-23 12:30:00,22.33,22.33,22.28,22.28,18000.0,14.1174,14.1174,14.0858,14.0858,18000.0
2005-09-23 12:40:00,22.28,22.29,22.28,22.29,14600.0,14.0858,14.0921,14.0858,14.0921,14600.0
2005-09-23 12:50:00,22.3,22.3,22.25,22.29,21800.0,14.0984,14.0984,14.0668,14.0921,21800.0
2005-09-23 13:00:00,22.29,22.35,22.29,22.35,12400.0,14.0921,14.1301,14.0921,14.1301,12400.0
2005-09-23 13:10:00,22.35,22.35,22.31,22.33,20600.0,14.1301,14.1301,14.1048,14.1174,20600.0
2005-09-23 13:20:00,22.32,22.36,22.32,22.33,29400.0,14.1111,14.1364,14.1111,14.1174,29400.0
2005-09-23 13:30:00,22.33,22.4,22.33,22.39,22200.0,14.1174,14.1617,14.1174,14.1553,22200.0
2005-09-23 13:40:00,22.41,22.45,22.4,22.42,47800.0,14.168,14.1933,14.1617,14.1743,47800.0
2005-09-23 13:50:00,22.42,22.5,22.42,22.48,57200.0,14.1743,14.2249,14.1743,14.2122,57200.0
2005-09-23 14:00:00,22.47,22.5,22.44,22.46,60200.0,14.2059,14.2249,14.187,14.1996,60200.0
2005-09-23 14:10:00,22.46,22.46,22.35,22.36,83200.0,14.1996,14.1996,14.1301,14.1364,83200.0
2005-09-23 14:20:00,22.35,22.36,22.33,22.33,58400.0,14.1301,14.1364,14.1174,14.1174,58400.0
2005-09-23 14:30:00,22.32,22.33,22.3,22.31,44600.0,14.1111,14.1174,14.0984,14.1048,44600.0
2005-09-23 14:40:00,22.31,22.31,22.28,22.29,51200.0,14.1048,14.1048,14.0858,14.0921,51200.0
2005-09-23 14:50:00,22.29,22.32,22.28,22.32,65600.0,14.0921,14.1111,14.0858,14.1111,65600.0
2005-09-23 15:00:00,22.32,22.34,22.29,22.3,107400.0,14.1111,14.1237,14.0921,14.0984,107400.0
2005-09-23 15:10:00,22.31,22.34,22.3,22.34,72200.0,14.1048,14.1237,14.0984,14.1237,72200.0
2005-09-23 15:20:00,22.33,22.33,22.29,22.29,60000.0,14.1174,14.1174,14.0921,14.0921,60000.0
2005-09-23 15:30:00,22.29,22.29,22.25,22.25,94800.0,14.0921,14.0921,14.0668,14.0668,94800.0
2005-09-23 15:40:00,22.25,22.25,22.2,22.22,162000.0,14.0668,14.0668,14.0352,14.0479,162000.0
2005-09-23 15:50:00,22.22,22.24,22.2,22.23,193600.0,14.0479,14.0605,14.0352,14.0542,193600.0
2005-09-26 09:30:00,22.47,22.49,22.39,22.48,147200.0,14.2059,14.2186,14.1553,14.2122,147200.0
2005-09-26 09:40:00,22.48,22.52,22.45,22.5,63600.0,14.2122,14.2375,14.1933,14.2249,63600.0
2005-09-26 09:50:00,22.5,22.51,22.38,22.38,71800.0,14.2249,14.2312,14.149,14.149,71800.0
2005-09-26 10:00:00,22.38,22.46,22.36,22.45,87600.0,14.149,14.1996,14.1364,14.1933,87600.0
2005-09-26 10:10:00,22.45,22.55,22.45,22.5,85600.0,14.1933,14.2565,14.1933,14.2249,85600.0
2005-09-26 10:20:00,22.49,22.54,22.48,22.5,54600.0,14.2186,14.2502,14.2122,14.2249,54600.0
2005-09-26 10:30:00,22.5,22.5,22.47,22.49,23000.0,14.2249,14.2249,14.2059,14.2186,23000.0
2005-09-26 10:40:00,22.48,22.57,22.48,22.53,65800.0,14.2122,14.2691,14.2122,14.2439,65800.0
2005-09-26 10:50:00,22.54,22.59,22.5,22.59,84000.0,14.2502,14.2818,14.2249,14.2818,84000.0
2005-09-26 11:00:00,22.59,22.62,22.57,22.61,83400.0,14.2818,14.3008,14.2691,14.2944,83400.0
2005-09-26 11:10:00,22.61,22.65,22.61,22.62,42600.0,14.2944,14.3197,14.2944,14.3008,42600.0
2005-09-26 11:20:00,22.63,22.64,22.61,22.64,46800.0,14.3071,14.3134,14.2944,14.3134,46800.0
2005-09-26 11:30:00,22.63,22.63,22.57,22.58,40000.0,14.3071,14.3071,14.2691,14.2755,40000.0
2005-09-26 11:40:00,22.59,22.6,22.57,22.58,20200.0,14.2818,14.2881,14.2691,14.2755,20200.0
2005-09-26 11:50:00,22.57,22.58,22.5,22.52,48200.0,14.2691,14.2755,14.2249,14.2375,48200.0
2005-09-26 12:00:00,22.52,22.56,22.52,22.56,33400.0,14.2375,14.2628,14.2375,14.2628,33400.0
2005-09-26 12:10:00,22.56,22.59,22.53,22.53,34800.0,14.2628,14.2818,14.2439,14.2439,34800.0
2005-09-26 12:20:00,22.54,22.54,22.51,22.52,18000.0,14.2502,14.2502,14.2312,14.2375,18000.0
2005-09-26 12:30:00,22.52,22.54,22.5,22.54,96200.0,14.2375,14.2502,14.2249,14.2502,96200.0
2005-09-26 12:40:00,22.54,22.57,22.49,22.5,59200.0,14.2502,14.2691,14.2186,14.2249,59200.0
2005-09-26 12:50:00,22.48,22.5,22.47,22.48,34400.0,14.2122,14.2249,14.2059,14.2122,34400.0
2005-09-26 13:00:00,22.48,22.49,22.45,22.45,57600.0,14.2122,14.2186,14.1933,14.1933,57600.0
2005-09-26 13:10:00,22.46,22.49,22.46,22.46,77400.0,14.1996,14.2186,14.1996,14.1996,77400.0
2005-09-26 13:20:00,22.46,22.46,22.41,22.42,74400.0,14.1996,14.1996,14.168,14.1743,74400.0
2005-09-26 13:30:00,22.43,22.43,22.4,22.42,34200.0,14.1806,14.1806,14.1617,14.1743,34200.0
2005-09-26 13:40:00,22.43,22.44,22.41,22.43,21400.0,14.1806,14.187,14.168,14.1806,21400.0
2005-09-26 13:50:00,22.43,22.51,22.43,22.49,94000.0,14.1806,14.2312,14.1806,14.2186,94000.0
2005-09-26 14:00:00,22.5,22.5,22.46,22.46,36400.0,14.2249,14.2249,14.1996,14.1996,36400.0
2005-09-26 14:10:00,22.47,22.48,22.44,22.45,135600.0,14.2059,14.2122,14.187,14.1933,135600.0
2005-09-26 14:20:00,22.45,22.47,22.43,22.47,54600.0,14.1933,14.2059,14.1806,14.2059,54600.0
2005-09-26 14:30:00,22.47,22.49,22.45,22.46,51800.0,14.2059,14.2186,14.1933,14.1996,51800.0
2005-09-26 14:40:00,22.46,22.47,22.43,22.43,60800.0,14.1996,14.2059,14.1806,14.1806,60800.0
2005-09-26 14:50:00,22.43,22.45,22.42,22.43,49000.0,14.1806,14.1933,14.1743,14.1806,49000.0
2005-09-26 15:00:00,22.43,22.43,22.42,22.43,68800.0,14.1806,14.1806,14.1743,14.1806,68800.0
2005-09-26 15:10:00,22.42,22.43,22.41,22.42,66600.0,14.1743,14.1806,14.168,14.1743,66600.0
2005-09-26 15:20:00,22.42,22.42,22.36,22.38,77800.0,14.1743,14.1743,14.1364,14.149,77800.0
2005-09-26 15:30:00,22.38,22.47,22.38,22.45,134000.0,14.149,14.2059,14.149,14.1933,134000.0
2005-09-26 15:40:00,22.44,22.45,22.43,22.43,59400.0,14.187,14.1933,14.1806,14.1806,59400.0
2005-09-26 15:50:00,22.43,22.45,22.41,22.43,128000.0,14.1806,14.1933,14.168,14.1806,128000.0
2005-09-27 09:30:00,22.6,22.64,22.5,22.5,158000.0,14.2881,14.3134,14.2249,14.2249,158000.0
2005-09-27 09:40:00,22.52,22.56,22.5,22.55,72000.0,14.2375,14.2628,14.2249,14.2565,72000.0
2005-09-27 09:50:00,22.56,22.59,22.51,22.55,72200.0,14.2628,14.2818,14.2312,14.2565,72200.0
2005-09-27 10:00:00,22.56,22.56,22.43,22.46,82200.0,14.2628,14.2628,14.1806,14.1996,82200.0
2005-09-27 10:10:00,22.46,22.48,22.44,22.46,44800.0,14.1996,14.2122,14.187,14.1996,44800.0
2005-09-27 10:20:00,22.46,22.46,22.4,22.44,49800.0,14.1996,14.1996,14.1617,14.187,49800.0
2005-09-27 10:30:00,22.44,22.47,22.38,22.38,55600.0,14.187,14.2059,14.149,14.149,55600.0
2005-09-27 10:40:00,22.36,22.39,22.32,22.35,56600.0,14.1364,14.1553,14.1111,14.1301,56600.0
2005-09-27 10:50:00,22.33,22.37,22.33,22.37,31400.0,14.1174,14.1427,14.1174,14.1427,31400.0
2005-09-27 11:00:00,22.37,22.38,22.35,22.38,59200.0,14.1427,14.149,14.1301,14.149,59200.0
2005-09-27 11:10:00,22.38,22.4,22.38,22.4,32000.0,14.149,14.1617,14.149,14.1617,32000.0
2005-09-27 11:20:00,22.4,22.41,22.35,22.35,36400.0,14.1617,14.168,14.1301,14.1301,36400.0
2005-09-27 11:30:00,22.35,22.4,22.32,22.32,31000.0,14.1301,14.1617,14.1111,14.1111,31000.0
2005-09-27 11:40:00,22.31,22.33,22.3,22.32,33000.0,14.1048,14.1174,14.0984,14.1111,33000.0
2005-09-27 11:50:00,22.32,22.32,22.3,22.3,41800.0,14.1111,14.1111,14.0984,14.0984,41800.0
2005-09-27 12:00:00,22.31,22.33,22.29,22.29,83600.0,14.1048,14.1174,14.0921,14.0921,83600.0
2005-09-27 12:10:00,22.29,22.32,22.28,22.31,40400.0,14.0921,14.1111,14.0858,14.1048,40400.0
2005-09-27 12:20:00,22.31,22.33,22.31,22.31,20200.0,14.1048,14.1174,14.1048,14.1048,20200.0
2005-09-27 12:30:00,22.32,22.36,22.31,22.35,26600.0,14.1111,14.1364,14.1048,14.1301,26600.0
2005-09-27 12:40:00,22.36,22.37,22.35,22.36,54600.0,14.1364,14.1427,14.1301,14.1364,54600.0
2005-09-27 12:50:00,22.36,22.36,22.35,22.36,36400.0,14.1364,14.1364,14.1301,14.1364,36400.0
2005-09-27 13:00:00,22.36,22.36,22.35,22.36,72800.0,14.1364,14.1364,14.1301,14.1364,72800.0
2005-09-27 13:10:00,22.36,22.36,22.36,22.36,37800.0,14.1364,14.1364,14.1364,14.1364,37800.0
2005-09-27 13:20:00,22.36,22.36,22.32,22.35,47200.0,14.1364,14.1364,14.1111,14.1301,47200.0
2005-09-27 13:30:00,22.35,22.37,22.34,22.37,33800.0,14.1301,14.1427,14.1237,14.1427,33800.0
2005-09-27 13:40:00,22.36,22.36,22.33,22.35,49000.0,14.1364,14.1364,14.1174,14.1301,49000.0
2005-09-27 13:50:00,22.34,22.4,22.34,22.4,59200.0,14.1237,14.1617,14.1237,14.1617,59200.0
2005-09-27 14:00:00,22.4,22.41,22.38,22.4,57200.0,14.1617,14.168,14.149,14.1617,57200.0
2005-09-27 14:10:00,22.4,22.4,22.34,22.35,53000.0,14.1617,14.1617,14.1237,14.1301,53000.0
2005-09-27 14:20:00,22.35,22.35,22.33,22.34,47200.0,14.1301,14.1301,14.1174,14.1237,47200.0
2005-09-27 14:30:00,22.35,22.35,22.33,22.35,33600.0,14.1301,14.1301,14.1174,14.1301,33600.0
2005-09-27 14:40:00,22.35,22.42,22.35,22.38,126800.0,14.1301,14.1743,14.1301,14.149,126800.0
2005-09-27 14:50:00,22.38,22.47,22.37,22.45,49400.0,14.149,14.2059,14.1427,14.1933,49400.0
2005-09-27 15:00:00,22.45,22.5,22.39,22.44,72600.0,14.1933,14.2249,14.1553,14.187,72600.0
2005-09-27 15:10:00,22.44,22.5,22.43,22.48,49600.0,14.187,14.2249,14.1806,14.2122,49600.0
2005-09-27 15:20:00,22.48,22.49,22.45,22.48,26000.0,14.2122,14.2186,14.1933,14.2122,26000.0
2005-09-27 15:30:00,22.48,22.48,22.41,22.41,76000.0,14.2122,14.2122,14.168,14.168,76000.0
2005-09-27 15:40:00,22.41,22.41,22.36,22.36,61400.0,14.168,14.168,14.1364,14.1364,61400.0
2005-09-27 15:50:00,22.36,22.39,22.34,22.36,117200.0,14.1364,14.1553,14.1237,14.1364,117200.0
2005-09-28 09:30:00,22.29,22.43,22.29,22.41,115000.0,14.0921,14.1806,14.0921,14.168,115000.0
2005-09-28 09:40:00,22.41,22.43,22.31,22.31,38600.0,14.168,14.1806,14.1048,14.1048,38600.0
2005-09-28 09:50:00,22.31,22.35,22.25,22.27,87000.0,14.1048,14.1301,14.0668,14.0795,87000.0
2005-09-28 10:00:00,22.27,22.29,22.25,22.25,81800.0,14.0795,14.0921,14.0668,14.0668,81800.0
2005-09-28 10:10:00,22.25,22.26,22.24,22.25,71200.0,14.0668,14.0732,14.0605,14.0668,71200.0
2005-09-28 10:20:00,22.25,22.27,22.24,22.25,46200.0,14.0668,14.0795,14.0605,14.0668,46200.0
2005-09-28 10:30:00,22.25,22.29,22.25,22.25,62000.0,14.0668,14.0921,14.0668,14.0668,62000.0
2005-09-28 10:40:00,22.25,22.28,22.25,22.27,70800.0,14.0668,14.0858,14.0668,14.0795,70800.0
2005-09-28 10:50:00,22.28,22.31,22.24,22.25,61600.0,14.0858,14.1048,14.0605,14.0668,61600.0
2005-09-28 11:00:00,22.24,22.26,22.24,22.25,47400.0,14.0605,14.0732,14.0605,14.0668,47400.0
2005-09-28 11:10:00,22.25,22.28,22.24,22.27,30800.0,14.0668,14.0858,14.0605,14.0795,30800.0
2005-09-28 11:20:00,22.26,22.29,22.26,22.28,46000.0,14.0732,14.0921,14.0732,14.0858,46000.0
2005-09-28 11:30:00,22.28,22.28,22.25,22.25,24800.0,14.0858,14.0858,14.0668,14.0668,24800.0
2005-09-28 11:40:00,22.25,22.26,22.21,22.21,88400.0,14.0668,14.0732,14.0415,14.0415,88400.0
2005-09-28 11:50:00,22.22,22.25,22.22,22.25,42200.0,14.0479,14.0668,14.0479,14.0668,42200.0
2005-09-28 12:00:00,22.25,22.26,22.24,22.24,54600.0,14.0668,14.0732,14.0605,14.0605,54600.0
2005-09-28 12:10:00,22.24,22.24,22.21,22.23,125200.0,14.0605,14.0605,14.0415,14.0542,125200.0
2005-09-28 12:20:00,22.22,22.25,22.22,22.25,43600.0,14.0479,14.0668,14.0479,14.0668,43600.0
2005-09-28 12:30:00,22.25,22.26,22.24,22.25,34800.0,14.0668,14.0732,14.0605,14.0668,34800.0
2005-09-28 12:40:00,22.25,22.27,22.21,22.24,80600.0,14.0668,14.0795,14.0415,14.0605,80600.0
2005-09-28 12:50:00,22.24,22.28,22.23,22.27,33400.0,14.0605,14.0858,14.0542,14.0795,33400.0
2005-09-28 13:00:00,22.26,22.29,22.25,22.25,39400.0,14.0732,14.0921,14.0668,14.0668,39400.0
2005-09-28 13:10:00,22.25,22.25,22.24,22.25,67200.0,14.0668,14.0668,14.0605,14.0668,67200.0
2005-09-28 13:20:00,22.26,22.27,22.25,22.26,76400.0,14.0732,14.0795,14.0668,14.0732,76400.0
2005-09-28 13:30:00,22.25,22.25,22.22,22.24,46600.0,14.0668,14.0668,14.0479,14.0605,46600.0
2005-09-28 13:40:00,22.25,22.25,22.24,22.24,32000.0,14.0668,14.0668,14.0605,14.0605,32000.0
2005-09-28 13:50:00,22.24,22.25,22.24,22.24,49400.0,14.0605,14.0668,14.0605,14.0605,49400.0
2005-09-28 14:00:00,22.24,22.25,22.24,22.25,55400.0,14.0605,14.0668,14.0605,14.0668,55400.0
2005-09-28 14:10:00,22.25,22.28,22.25,22.27,51200.0,14.0668,14.0858,14.0668,14.0795,51200.0
2005-09-28 14:20:00,22.27,22.35,22.27,22.35,56200.0,14.0795,14.1301,14.0795,14.1301,56200.0
2005-09-28 14:30:00,22.34,22.35,22.3,22.3,58800.0,14.1237,14.1301,14.0984,14.0984,58800.0
2005-09-28 14:40:00,22.3,22.32,22.29,22.31,63000.0,14.0984,14.1111,14.0921,14.1048,63000.0
2005-09-28 14:50:00,22.31,22.33,22.3,22.31,40400.0,14.1048,14.1174,14.0984,14.1048,40400.0
2005-09-28 15:00:00,22.31,22.33,22.3,22.31,80000.0,14.1048,14.1174,14.0984,14.1048,80000.0
2005-09-28 15:10:00,22.31,22.39,22.31,22.39,120800.0,14.1048,14.1553,14.1048,14.1553,120800.0
2005-09-28 15:20:00,22.38,22.38,22.3,22.3,130800.0,14.149,14.149,14.0984,14.0984,130800.0
2005-09-28 15:30:00,22.31,22.35,22.3,22.32,83000.0,14.1048,14.1301,14.0984,14.1111,83000.0
2005-09-28 15:40:00,22.33,22.33,22.29,22.31,92400.0,14.1174,14.1174,14.0921,14.1048,92400.0
2005-09-28 15:50:00,22.31,22.32,22.28,22.3,142600.0,14.1048,14.1111,14.0858,14.0984,142600.0
2005-09-29 09:30:00,22.31,22.38,22.25,22.27,84000.0,14.1048,14.149,14.0668,14.0795,84000.0
2005-09-29 09:40:00,22.27,22.31,22.22,22.25,63200.0,14.0795,14.1048,14.0479,14.0668,63200.0
2005-09-29 09:50:00,22.25,22.31,22.24,22.25,45000.0,14.0668,14.1048,14.0605,14.0668,45000.0
2005-09-29 10:00:00,22.24,22.32,22.24,22.29,79400.0,14.0605,14.1111,14.0605,14.0921,79400.0
2005-09-29 10:10:00,22.3,22.3,22.24,22.27,81200.0,14.0984,14.0984,14.0605,14.0795,81200.0
2005-09-29 10:20:00,22.28,22.36,22.28,22.34,36200.0,14.0858,14.1364,14.0858,14.1237,36200.0
2005-09-29 10:30:00,22.33,22.39,22.28,22.37,38000.0,14.1174,14.1553,14.0858,14.1427,38000.0
2005-09-29 10:40:00,22.38,22.39,22.33,22.34,39400.0,14.149,14.1553,14.1174,14.1237,39400.0
2005-09-29 10:50:00,22.33,22.33,22.29,22.29,66800.0,14.1174,14.1174,14.0921,14.0921,66800.0
2005-09-29 11:00:00,22.29,22.36,22.29,22.3,113600.0,14.0921,14.1364,14.0921,14.0984,113600.0
2005-09-29 11:10:00,22.3,22.36,22.29,22.35,36000.0,14.0984,14.1364,14.0921,14.1301,36000.0
2005-09-29 11:20:00,22.35,22.39,22.29,22.31,54800.0,14.1301,14.1553,14.0921,14.1048,54800.0
2005-09-29 11:30:00,22.31,22.35,22.31,22.35,19600.0,14.1048,14.1301,14.1048,14.1301,19600.0
2005-09-29 11:40:00,22.35,22.36,22.32,22.36,32200.0,14.1301,14.1364,14.1111,14.1364,32200.0
2005-09-29 11:50:00,22.36,22.47,22.36,22.45,73000.0,14.1364,14.2059,14.1364,14.1933,73000.0
2005-09-29 12:00:00,22.44,22.46,22.41,22.41,47000.0,14.187,14.1996,14.168,14.168,47000.0
2005-09-29 12:10:00,22.42,22.46,22.42,22.46,16600.0,14.1743,14.1996,14.1743,14.1996,16600.0
2005-09-29 12:20:00,22.46,22.47,22.43,22.43,43800.0,14.1996,14.2059,14.1806,14.1806,43800.0
2005-09-29 12:30:00,22.43,22.43,22.37,22.41,55800.0,14.1806,14.1806,14.1427,14.168,55800.0
2005-09-29 12:40:00,22.41,22.41,22.36,22.38,47600.0,14.168,14.168,14.1364,14.149,47600.0
2005-09-29 12:50:00,22.38,22.41,22.38,22.38,28200.0,14.149,14.168,14.149,14.149,28200.0
2005-09-29 13:00:00,22.38,22.41,22.37,22.4,46600.0,14.149,14.168,14.1427,14.1617,46600.0
2005-09-29 13:10:00,22.39,22.48,22.39,22.46,46400.0,14.1553,14.2122,14.1553,14.1996,46400.0
2005-09-29 13:20:00,22.45,22.47,22.42,22.45,90000.0,14.1933,14.2059,14.1743,14.1933,90000.0
2005-09-29 13:30:00,22.45,22.48,22.4,22.4,115200.0,14.1933,14.2122,14.1617,14.1617,115200.0
2005-09-29 13:40:00,22.4,22.45,22.4,22.45,46200.0,14.1617,14.1933,14.1617,14.1933,46200.0
2005-09-29 13:50:00,22.46,22.47,22.44,22.45,31200.0,14.1996,14.2059,14.187,14.1933,31200.0
2005-09-29 14:00:00,22.45,22.57,22.45,22.56,71400.0,14.1933,14.2691,14.1933,14.2628,71400.0
2005-09-29 14:10:00,22.56,22.57,22.53,22.54,28600.0,14.2628,14.2691,14.2439,14.2502,28600.0
2005-09-29 14:20:00,22.53,22.57,22.53,22.55,38400.0,14.2439,14.2691,14.2439,14.2565,38400.0
2005-09-29 14:30:00,22.55,22.56,22.52,22.53,45600.0,14.2565,14.2628,14.2375,14.2439,45600.0
2005-09-29 14:40:00,22.53,22.58,22.53,22.54,37000.0,14.2439,14.2755,14.2439,14.2502,37000.0
2005-09-29 14:50:00,22.54,22.56,22.53,22.55,44400.0,14.2502,14.2628,14.2439,14.2565,44400.0
2005-09-29 15:00:00,22.55,22.56,22.53,22.54,51000.0,14.2565,14.2628,14.2439,14.2502,51000.0
2005-09-29 15:10:00,22.54,22.56,22.52,22.54,97800.0,14.2502,14.2628,14.2375,14.2502,97800.0
2005-09-29 15:20:00,22.55,22.59,22.55,22.57,112200.0,14.2565,14.2818,14.2565,14.2691,112200.0
2005-09-29 15:30:00,22.56,22.58,22.55,22.57,83400.0,14.2628,14.2755,14.2565,14.2691,83400.0
2005-09-29 15:40:00,22.56,22.6,22.56,22.57,76000.0,14.2628,14.2881,14.2628,14.2691,76000.0
2005-09-29 15:50:00,22.56,22.62,22.56,22.61,119800.0,14.2628,14.3008,14.2628,14.2944,119800.0
2005-09-30 09:30:00,22.67,22.7,22.62,22.67,100400.0,14.3324,14.3513,14.3008,14.3324,100400.0
2005-09-30 09:40:00,22.68,22.75,22.63,22.71,60200.0,14.3387,14.3829,14.3071,14.3576,60200.0
2005-09-30 09:50:00,22.72,22.72,22.6,22.71,88800.0,14.364,14.364,14.2881,14.3576,88800.0
2005-09-30 10:00:00,22.72,22.72,22.57,22.63,119200.0,14.364,14.364,14.2691,14.3071,119200.0
2005-09-30 10:10:00,22.64,22.64,22.59,22.61,54600.0,14.3134,14.3134,14.2818,14.2944,54600.0
2005-09-30 10:20:00,22.61,22.66,22.6,22.6,86800.0,14.2944,14.326,14.2881,14.2881,86800.0
2005-09-30 10:30:00,22.59,22.59,22.51,22.53,45600.0,14.2818,14.2818,14.2312,14.2439,45600.0
2005-09-30 10:40:00,22.53,22.62,22.53,22.59,49600.0,14.2439,14.3008,14.2439,14.2818,49600.0
2005-09-30 10:50:00,22.58,22.58,22.53,22.56,48000.0,14.2755,14.2755,14.2439,14.2628,48000.0
2005-09-30 11:00:00,22.56,22.57,22.55,22.57,38800.0,14.2628,14.2691,14.2565,14.2691,38800.0
2005-09-30 11:10:00,22.57,22.58,22.56,22.57,24600.0,14.2691,14.2755,14.2628,14.2691,24600.0
2005-09-30 11:20:00,22.57,22.57,22.55,22.57,26200.0,14.2691,14.2691,14.2565,14.2691,26200.0
2005-09-30 11:30:00,22.57,22.58,22.56,22.57,23400.0,14.2691,14.2755,14.2628,14.2691,23400.0
2005-09-30 11:40:00,22.57,22.59,22.57,22.58,44800.0,14.2691,14.2818,14.2691,14.2755,44800.0
2005-09-30 11:50:00,22.58,22.59,22.57,22.58,28800.0,14.2755,14.2818,14.2691,14.2755,28800.0
2005-09-30 12:00:00,22.58,22.6,22.56,22.6,33400.0,14.2755,14.2881,14.2628,14.2881,33400.0
2005-09-30 12:10:00,22.6,22.61,22.59,22.6,51200.0,14.2881,14.2944,14.2818,14.2881,51200.0
2005-09-30 12:20:00,22.6,22.6,22.59,22.59,23400.0,14.2881,14.2881,14.2818,14.2818,23400.0
2005-09-30 12:30:00,22.59,22.6,22.59,22.6,21600.0,14.2818,14.2881,14.2818,14.2881,21600.0
2005-09-30 12:40:00,22.6,22.61,22.59,22.6,31600.0,14.2881,14.2944,14.2818,14.2881,31600.0
2005-09-30 12:50:00,22.61,22.62,22.6,22.61,25400.0,14.2944,14.3008,14.2881,14.2944,25400.0
2005-09-30 13:00:00,22.6,22.63,22.6,22.63,59800.0,14.2881,14.3071,14.2881,14.3071,59800.0
2005-09-30 13:10:00,22.62,22.64,22.61,22.63,38000.0,14.3008,14.3134,14.2944,14.3071,38000.0
2005-09-30 13:20:00,22.63,22.66,22.61,22.66,32000.0,14.3071,14.326,14.2944,14.326,32000.0
2005-09-30 13:30:00,22.66,22.7,22.66,22.7,32400.0,14.326,14.3513,14.326,14.3513,32400.0
2005-09-30 13:40:00,22.7,22.7,22.68,22.68,34000.0,14.3513,14.3513,14.3387,14.3387,34000.0
2005-09-30 13:50:00,22.69,22.7,22.68,22.7,27200.0,14.345,14.3513,14.3387,14.3513,27200.0
2005-09-30 14:00:00,22.7,22.7,22.68,22.69,44800.0,14.3513,14.3513,14.3387,14.345,44800.0
2005-09-30 14:10:00,22.69,22.7,22.65,22.65,53400.0,14.345,14.3513,14.3197,14.3197,53400.0
2005-09-30 14:20:00,22.65,22.68,22.65,22.66,65000.0,14.3197,14.3387,14.3197,14.326,65000.0
2005-09-30 14:30:00,22.66,22.66,22.65,22.65,76800.0,14.326,14.326,14.3197,14.3197,76800.0
2005-09-30 14:40:00,22.65,22.66,22.61,22.62,92400.0,14.3197,14.326,14.2944,14.3008,92400.0
2005-09-30 14:50:00,22.62,22.66,22.61,22.65,201000.0,14.3008,14.326,14.2944,14.3197,201000.0
2005-09-30 15:00:00,22.66,22.66,22.65,22.66,58800.0,14.326,14.326,14.3197,14.326,58800.0
2005-09-30 15:10:00,22.66,22.68,22.66,22.68,114200.0,14.326,14.3387,14.326,14.3387,114200.0
2005-09-30 15:20:00,22.68,22.68,22.66,22.68,79000.0,14.3387,14.3387,14.326,14.3387,79000.0
2005-09-30 15:30:00,22.68,22.68,22.64,22.64,87200.0,14.3387,14.3387,14.3134,14.3134,87200.0
2005-09-30 15:40:00,22.64,22.65,22.61,22.62,83000.0,14.3134,14.3197,14.2944,14.3008,83000.0
2005-09-30 15:50:00,22.62,22.68,22.62,22.67,195800.0,14.3008,14.3387,14.3008,14.3324,195800.0
2005-10-03 09:30:00,22.65,22.65,22.5,22.57,99000.0,14.3197,14.3197,14.2249,14.2691,99000.0
2005-10-03 09:40:00,22.57,22.66,22.57,22.66,46400.0,14.2691,14.326,14.2691,14.326,46400.0
2005-10-03 09:50:00,22.66,22.73,22.63,22.73,53800.0,14.326,14.3703,14.3071,14.3703,53800.0
2005-10-03 10:00:00,22.71,22.74,22.62,22.68,78600.0,14.3576,14.3766,14.3008,14.3387,78600.0
2005-10-03 10:10:00,22.68,22.68,22.61,22.67,61200.0,14.3387,14.3387,14.2944,14.3324,61200.0
2005-10-03 10:20:00,22.67,22.68,22.65,22.68,85200.0,14.3324,14.3387,14.3197,14.3387,85200.0
2005-10-03 10:30:00,22.68,22.68,22.64,22.64,71200.0,14.3387,14.3387,14.3134,14.3134,71200.0
2005-10-03 10:40:00,22.65,22.65,22.61,22.61,49600.0,14.3197,14.3197,14.2944,14.2944,49600.0
2005-10-03 10:50:00,22.61,22.61,22.56,22.56,47200.0,14.2944,14.2944,14.2628,14.2628,47200.0
2005-10-03 11:00:00,22.54,22.61,22.54,22.59,58800.0,14.2502,14.2944,14.2502,14.2818,58800.0
2005-10-03 11:10:00,22.59,22.65,22.59,22.64,45200.0,14.2818,14.3197,14.2818,14.3134,45200.0
2005-10-03 11:20:00,22.64,22.67,22.63,22.66,47800.0,14.3134,14.3324,14.3071,14.326,47800.0
2005-10-03 11:30:00,22.66,22.67,22.64,22.66,45400.0,14.326,14.3324,14.3134,14.326,45400.0
2005-10-03 11:40:00,22.66,22.66,22.6,22.6,48800.0,14.326,14.326,14.2881,14.2881,48800.0
2005-10-03 11:50:00,22.6,22.63,22.6,22.63,34000.0,14.2881,14.3071,14.2881,14.3071,34000.0
2005-10-03 12:00:00,22.64,22.66,22.63,22.65,33800.0,14.3134,14.326,14.3071,14.3197,33800.0
2005-10-03 12:10:00,22.65,22.66,22.64,22.65,46400.0,14.3197,14.326,14.3134,14.3197,46400.0
2005-10-03 12:20:00,22.65,22.66,22.64,22.66,58200.0,14.3197,14.326,14.3134,14.326,58200.0
2005-10-03 12:30:00,22.66,22.67,22.64,22.66,70000.0,14.326,14.3324,14.3134,14.326,70000.0
2005-10-03 12:40:00,22.65,22.69,22.65,22.68,64800.0,14.3197,14.345,14.3197,14.3387,64800.0
2005-10-03 12:50:00,22.68,22.68,22.64,22.64,53600.0,14.3387,14.3387,14.3134,14.3134,53600.0
2005-10-03 13:00:00,22.65,22.68,22.64,22.65,59600.0,14.3197,14.3387,14.3134,14.3197,59600.0
2005-10-03 13:10:00,22.65,22.65,22.64,22.65,39800.0,14.3197,14.3197,14.3134,14.3197,39800.0
2005-10-03 13:20:00,22.65,22.66,22.64,22.65,56400.0,14.3197,14.326,14.3134,14.3197,56400.0
2005-10-03 13:30:00,22.65,22.69,22.64,22.67,65400.0,14.3197,14.345,14.3134,14.3324,65400.0
2005-10-03 13:40:00,22.67,22.69,22.67,22.68,75800.0,14.3324,14.345,14.3324,14.3387,75800.0
2005-10-03 13:50:00,22.67,22.7,22.67,22.67,113200.0,14.3324,14.3513,14.3324,14.3324,113200.0
2005-10-03 14:00:00,22.67,22.67,22.62,22.66,79600.0,14.3324,14.3324,14.3008,14.326,79600.0
2005-10-03 14:10:00,22.66,22.7,22.64,22.65,110200.0,14.326,14.3513,14.3134,14.3197,110200.0
2005-10-03 14:20:00,22.65,22.67,22.6,22.64,52000.0,14.3197,14.3324,14.2881,14.3134,52000.0
2005-10-03 14:30:00,22.64,22.65,22.61,22.63,52400.0,14.3134,14.3197,14.2944,14.3071,52400.0
2005-10-03 14:40:00,22.64,22.67,22.63,22.67,66200.0,14.3134,14.3324,14.3071,14.3324,66200.0
2005-10-03 14:50:00,22.67,22.67,22.65,22.66,43000.0,14.3324,14.3324,14.3197,14.326,43000.0
2005-10-03 15:00:00,22.66,22.7,22.66,22.68,62000.0,14.326,14.3513,14.326,14.3387,62000.0
2005-10-03 15:10:00,22.68,22.69,22.67,22.69,58200.0,14.3387,14.345,14.3324,14.345,58200.0
2005-10-03 15:20:00,22.69,22.69,22.63,22.64,109000.0,14.345,14.345,14.3071,14.3134,109000.0
2005-10-03 15:30:00,22.64,22.71,22.64,22.68,95600.0,14.3134,14.3576,14.3134,14.3387,95600.0
2005-10-03 15:40:00,22.68,22.68,22.67,22.68,52200.0,14.3387,14.3387,14.3324,14.3387,52200.0
2005-10-03 15:50:00,22.68,22.69,22.67,22.69,128000.0,14.3387,14.345,14.3324,14.345,128000.0
2005-10-04 09:30:00,22.84,22.9,22.75,22.85,131000.0,14.4398,14.4778,14.3829,14.4462,131000.0
2005-10-04 09:40:00,22.85,22.94,22.85,22.92,34800.0,14.4462,14.5031,14.4462,14.4904,34800.0
2005-10-04 09:50:00,22.91,22.98,22.86,22.88,156000.0,14.4841,14.5283,14.4525,14.4651,156000.0
2005-10-04 10:00:00,22.87,23.0,22.86,22.97,222400.0,14.4588,14.541,14.4525,14.522,222400.0
2005-10-04 10:10:00,22.98,23.13,22.97,23.08,144200.0,14.5283,14.6232,14.522,14.5916,144200.0
2005-10-04 10:20:00,23.08,23.11,23.05,23.06,109600.0,14.5916,14.6105,14.5726,14.5789,109600.0
2005-10-04 10:30:00,23.06,23.06,23.0,23.02,66200.0,14.5789,14.5789,14.541,14.5536,66200.0
2005-10-04 10:40:00,23.03,23.03,23.0,23.0,47600.0,14.56,14.56,14.541,14.541,47600.0
2005-10-04 10:50:00,23.0,23.03,22.99,23.02,104800.0,14.541,14.56,14.5347,14.5536,104800.0
2005-10-04 11:00:00,23.03,23.04,22.98,22.98,106200.0,14.56,14.5663,14.5283,14.5283,106200.0
2005-10-04 11:10:00,22.98,22.99,22.95,22.97,32200.0,14.5283,14.5347,14.5094,14.522,32200.0
2005-10-04 11:20:00,22.97,22.98,22.94,22.96,29200.0,14.522,14.5283,14.5031,14.5157,29200.0
2005-10-04 11:30:00,22.96,22.97,22.95,22.96,66000.0,14.5157,14.522,14.5094,14.5157,66000.0
2005-10-04 11:40:00,22.95,22.96,22.92,22.92,290800.0,14.5094,14.5157,14.4904,14.4904,290800.0
2005-10-04 11:50:00,22.92,22.92,22.88,22.9,59800.0,14.4904,14.4904,14.4651,14.4778,59800.0
2005-10-04 12:00:00,22.89,22.89,22.84,22.85,37800.0,14.4714,14.4714,14.4398,14.4462,37800.0
2005-10-04 12:10:00,22.85,22.87,22.84,22.85,51800.0,14.4462,14.4588,14.4398,14.4462,51800.0
2005-10-04 12:20:00,22.85,22.86,22.83,22.83,170200.0,14.4462,14.4525,14.4335,14.4335,170200.0
2005-10-04 12:30:00,22.83,22.83,22.79,22.8,44400.0,14.4335,14.4335,14.4082,14.4145,44400.0
2005-10-04 12:40:00,22.8,22.83,22.79,22.8,28200.0,14.4145,14.4335,14.4082,14.4145,28200.0
2005-10-04 12:50:00,22.8,22.81,22.79,22.81,14000.0,14.4145,14.4209,14.4082,14.4209,14000.0
2005-10-04 13:00:00,22.8,22.82,22.8,22.82,19600.0,14.4145,14.4272,14.4145,14.4272,19600.0
2005-10-04 13:10:00,22.82,22.82,22.8,22.8,27600.0,14.4272,14.4272,14.4145,14.4145,27600.0
2005-10-04 13:20:00,22.8,22.8,22.79,22.8,11800.0,14.4145,14.4145,14.4082,14.4145,11800.0
2005-10-04 13:30:00,22.79,22.79,22.75,22.75,20000.0,14.4082,14.4082,14.3829,14.3829,20000.0
2005-10-04 13:40:00,22.75,22.75,22.7,22.71,41800.0,14.3829,14.3829,14.3513,14.3576,41800.0
2005-10-04 13:50:00,22.71,22.71,22.63,22.63,56000.0,14.3576,14.3576,14.3071,14.3071,56000.0
2005-10-04 14:00:00,22.63,22.63,22.59,22.63,59200.0,14.3071,14.3071,14.2818,14.3071,59200.0
2005-10-04 14:10:00,22.63,22.64,22.63,22.63,26600.0,14.3071,14.3134,14.3071,14.3071,26600.0
2005-10-04 14:20:00,22.63,22.64,22.52,22.52,77600.0,14.3071,14.3134,14.2375,14.2375,77600.0
2005-10-04 14:30:00,22.53,22.54,22.47,22.51,107400.0,14.2439,14.2502,14.2059,14.2312,107400.0
2005-10-04 14:40:00,22.52,22.56,22.5,22.56,43200.0,14.2375,14.2628,14.2249,14.2628,43200.0
2005-10-04 14:50:00,22.56,22.59,22.53,22.53,153000.0,14.2628,14.2818,14.2439,14.2439,153000.0
2005-10-04 15:00:00,22.53,22.58,22.53,22.55,142800.0,14.2439,14.2755,14.2439,14.2565,142800.0
2005-10-04 15:10:00,22.55,22.6,22.54,22.55,138600.0,14.2565,14.2881,14.2502,14.2565,138600.0
2005-10-04 15:20:00,22.55,22.6,22.53,22.59,159600.0,14.2565,14.2881,14.2439,14.2818,159600.0
2005-10-04 15:30:00,22.6,22.61,22.59,22.61,183800.0,14.2881,14.2944,14.2818,14.2944,183800.0
2005-10-04 15:40:00,22.61,22.63,22.59,22.6,181800.0,14.2944,14.3071,14.2818,14.2881,181800.0
2005-10-04 15:50:00,22.6,22.63,22.56,22.56,247000.0,14.2881,14.3071,14.2628,14.2628,247000.0
2005-10-05 09:30:00,22.56,22.64,22.55,22.58,114800.0,14.2628,14.3134,14.2565,14.2755,114800.0
2005-10-05 09:40:00,22.57,22.65,22.48,22.5,171000.0,14.2691,14.3197,14.2122,14.2249,171000.0
2005-10-05 09:50:00,22.5,22.5,22.41,22.43,59000.0,14.2249,14.2249,14.168,14.1806,59000.0
2005-10-05 10:00:00,22.44,22.45,22.32,22.34,90200.0,14.187,14.1933,14.1111,14.1237,90200.0
2005-10-05 10:10:00,22.33,22.33,22.24,22.32,111200.0,14.1174,14.1174,14.0605,14.1111,111200.0
2005-10-05 10:20:00,22.32,22.37,22.32,22.35,56800.0,14.1111,14.1427,14.1111,14.1301,56800.0
2005-10-05 10:30:00,22.35,22.35,22.27,22.27,156000.0,14.1301,14.1301,14.0795,14.0795,156000.0
2005-10-05 10:40:00,22.27,22.3,22.26,22.27,82600.0,14.0795,14.0984,14.0732,14.0795,82600.0
2005-10-05 10:50:00,22.27,22.34,22.25,22.34,101200.0,14.0795,14.1237,14.0668,14.1237,101200.0
2005-10-05 11:00:00,22.35,22.42,22.34,22.42,89200.0,14.1301,14.1743,14.1237,14.1743,89200.0
2005-10-05 11:10:00,22.42,22.5,22.42,22.49,74800.0,14.1743,14.2249,14.1743,14.2186,74800.0
2005-10-05 11:20:00,22.5,22.5,22.4,22.4,66600.0,14.2249,14.2249,14.1617,14.1617,66600.0
2005-10-05 11:30:00,22.41,22.47,22.38,22.46,47000.0,14.168,14.2059,14.149,14.1996,47000.0
2005-10-05 11:40:00,22.46,22.49,22.45,22.46,27000.0,14.1996,14.2186,14.1933,14.1996,27000.0
2005-10-05 11:50:00,22.46,22.58,22.45,22.53,111400.0,14.1996,14.2755,14.1933,14.2439,111400.0
2005-10-05 12:00:00,22.58,22.58,22.5,22.58,119600.0,14.2755,14.2755,14.2249,14.2755,119600.0
2005-10-05 12:10:00,22.58,22.61,22.58,22.61,95600.0,14.2755,14.2944,14.2755,14.2944,95600.0
2005-10-05 12:20:00,22.61,22.63,22.58,22.62,69200.0,14.2944,14.3071,14.2755,14.3008,69200.0
2005-10-05 12:30:00,22.63,22.68,22.61,22.66,39000.0,14.3071,14.3387,14.2944,14.326,39000.0
2005-10-05 12:40:00,22.66,22.72,22.66,22.68,85400.0,14.326,14.364,14.326,14.3387,85400.0
2005-10-05 12:50:00,22.68,22.73,22.67,22.7,51800.0,14.3387,14.3703,14.3324,14.3513,51800.0
2005-10-05 13:00:00,22.69,22.72,22.68,22.68,39400.0,14.345,14.364,14.3387,14.3387,39400.0
2005-10-05 13:10:00,22.68,22.68,22.65,22.68,28200.0,14.3387,14.3387,14.3197,14.3387,28200.0
2005-10-05 13:20:00,22.68,22.74,22.68,22.72,52400.0,14.3387,14.3766,14.3387,14.364,52400.0
2005-10-05 13:30:00,22.72,22.75,22.68,22.68,121200.0,14.364,14.3829,14.3387,14.3387,121200.0
2005-10-05 13:40:00,22.7,22.72,22.68,22.72,30600.0,14.3513,14.364,14.3387,14.364,30600.0
2005-10-05 13:50:00,22.71,22.71,22.68,22.69,34200.0,14.3576,14.3576,14.3387,14.345,34200.0
2005-10-05 14:00:00,22.7,22.7,22.67,22.68,38000.0,14.3513,14.3513,14.3324,14.3387,38000.0
2005-10-05 14:10:00,22.68,22.73,22.68,22.68,109600.0,14.3387,14.3703,14.3387,14.3387,109600.0
2005-10-05 14:20:00,22.68,22.72,22.67,22.67,61200.0,14.3387,14.364,14.3324,14.3324,61200.0
2005-10-05 14:30:00,22.67,22.68,22.61,22.61,53400.0,14.3324,14.3387,14.2944,14.2944,53400.0
2005-10-05 14:40:00,22.61,22.65,22.61,22.65,94800.0,14.2944,14.3197,14.2944,14.3197,94800.0
2005-10-05 14:50:00,22.65,22.68,22.63,22.64,69000.0,14.3197,14.3387,14.3071,14.3134,69000.0
2005-10-05 15:00:00,22.64,22.66,22.61,22.64,99200.0,14.3134,14.326,14.2944,14.3134,99200.0
2005-10-05 15:10:00,22.64,22.64,22.61,22.63,117600.0,14.3134,14.3134,14.2944,14.3071,117600.0
2005-10-05 15:20:00,22.63,22.63,22.58,22.6,179000.0,14.3071,14.3071,14.2755,14.2881,179000.0
2005-10-05 15:30:00,22.6,22.61,22.55,22.57,111600.0,14.2881,14.2944,14.2565,14.2691,111600.0
2005-10-05 15:40:00,22.57,22.59,22.54,22.55,161400.0,14.2691,14.2818,14.2502,14.2565,161400.0
2005-10-05 15:50:00,22.55,22.59,22.55,22.55,182000.0,14.2565,14.2818,14.2565,14.2565,182000.0
2005-10-06 09:30:00,22.68,22.78,22.68,22.78,65200.0,14.3387,14.4019,14.3387,14.4019,65200.0
2005-10-06 09:40:00,22.77,22.77,22.63,22.63,54600.0,14.3956,14.3956,14.3071,14.3071,54600.0
2005-10-06 09:50:00,22.63,22.69,22.61,22.64,56000.0,14.3071,14.345,14.2944,14.3134,56000.0
2005-10-06 10:00:00,22.64,22.65,22.63,22.63,102200.0,14.3134,14.3197,14.3071,14.3071,102200.0
2005-10-06 10:10:00,22.62,22.67,22.58,22.66,101800.0,14.3008,14.3324,14.2755,14.326,101800.0
2005-10-06 10:20:00,22.66,22.67,22.62,22.67,54000.0,14.326,14.3324,14.3008,14.3324,54000.0
2005-10-06 10:30:00,22.67,22.71,22.63,22.63,81400.0,14.3324,14.3576,14.3071,14.3071,81400.0
2005-10-06 10:40:00,22.67,22.68,22.63,22.64,85200.0,14.3324,14.3387,14.3071,14.3134,85200.0
2005-10-06 10:50:00,22.63,22.64,22.6,22.61,57800.0,14.3071,14.3134,14.2881,14.2944,57800.0
2005-10-06 11:00:00,22.61,22.65,22.59,22.63,60200.0,14.2944,14.3197,14.2818,14.3071,60200.0
2005-10-06 11:10:00,22.63,22.67,22.61,22.67,109400.0,14.3071,14.3324,14.2944,14.3324,109400.0
2005-10-06 11:20:00,22.66,22.66,22.61,22.64,75200.0,14.326,14.326,14.2944,14.3134,75200.0
2005-10-06 11:30:00,22.64,22.71,22.64,22.65,376600.0,14.3134,14.3576,14.3134,14.3197,376600.0
2005-10-06 11:40:00,22.65,22.67,22.61,22.65,54400.0,14.3197,14.3324,14.2944,14.3197,54400.0
2005-10-06 11:50:00,22.64,22.65,22.62,22.63,115400.0,14.3134,14.3197,14.3008,14.3071,115400.0
2005-10-06 12:00:00,22.62,22.66,22.61,22.63,25600.0,14.3008,14.326,14.2944,14.3071,25600.0
2005-10-06 12:10:00,22.63,22.64,22.59,22.59,39000.0,14.3071,14.3134,14.2818,14.2818,39000.0
2005-10-06 12:20:00,22.59,22.6,22.53,22.54,44800.0,14.2818,14.2881,14.2439,14.2502,44800.0
2005-10-06 12:30:00,22.53,22.63,22.52,22.59,165800.0,14.2439,14.3071,14.2375,14.2818,165800.0
2005-10-06 12:40:00,22.59,22.63,22.54,22.63,36600.0,14.2818,14.3071,14.2502,14.3071,36600.0
2005-10-06 12:50:00,22.63,22.63,22.59,22.6,38200.0,14.3071,14.3071,14.2818,14.2881,38200.0
2005-10-06 13:00:00,22.59,22.63,22.59,22.6,55400.0,14.2818,14.3071,14.2818,14.2881,55400.0
2005-10-06 13:10:00,22.6,22.63,22.59,22.59,101800.0,14.2881,14.3071,14.2818,14.2818,101800.0
2005-10-06 13:20:00,22.59,22.6,22.57,22.59,30000.0,14.2818,14.2881,14.2691,14.2818,30000.0
2005-10-06 13:30:00,22.58,22.58,22.56,22.57,31000.0,14.2755,14.2755,14.2628,14.2691,31000.0
2005-10-06 13:40:00,22.57,22.63,22.56,22.6,107000.0,14.2691,14.3071,14.2628,14.2881,107000.0
2005-10-06 13:50:00,22.6,22.61,22.56,22.61,120000.0,14.2881,14.2944,14.2628,14.2944,120000.0
2005-10-06 14:00:00,22.61,22.61,22.52,22.58,105600.0,14.2944,14.2944,14.2375,14.2755,105600.0
2005-10-06 14:10:00,22.57,22.63,22.57,22.62,96600.0,14.2691,14.3071,14.2691,14.3008,96600.0
2005-10-06 14:20:00,22.63,22.63,22.57,22.6,93000.0,14.3071,14.3071,14.2691,14.2881,93000.0
2005-10-06 14:30:00,22.61,22.66,22.59,22.65,75600.0,14.2944,14.326,14.2818,14.3197,75600.0
2005-10-06 14:40:00,22.65,22.67,22.61,22.65,111400.0,14.3197,14.3324,14.2944,14.3197,111400.0
2005-10-06 14:50:00,22.66,22.66,22.57,22.62,130200.0,14.326,14.326,14.2691,14.3008,130200.0
2005-10-06 15:00:00,22.63,22.63,22.56,22.57,74200.0,14.3071,14.3071,14.2628,14.2691,74200.0
2005-10-06 15:10:00,22.57,22.63,22.57,22.6,67400.0,14.2691,14.3071,14.2691,14.2881,67400.0
2005-10-06 15:20:00,22.6,22.61,22.54,22.55,114200.0,14.2881,14.2944,14.2502,14.2565,114200.0
2005-10-06 15:30:00,22.55,22.56,22.43,22.45,147000.0,14.2565,14.2628,14.1806,14.1933,147000.0
2005-10-06 15:40:00,22.45,22.62,22.42,22.62,132400.0,14.1933,14.3008,14.1743,14.3008,132400.0
2005-10-06 15:50:00,22.62,22.63,22.55,22.57,116400.0,14.3008,14.3071,14.2565,14.2691,116400.0
2005-10-07 09:30:00,22.6,22.6,22.46,22.51,80000.0,14.2881,14.2881,14.1996,14.2312,80000.0
2005-10-07 09:40:00,22.52,22.61,22.5,22.55,53000.0,14.2375,14.2944,14.2249,14.2565,53000.0
2005-10-07 09:50:00,22.55,22.56,22.49,22.53,62000.0,14.2565,14.2628,14.2186,14.2439,62000.0
2005-10-07 10:00:00,22.53,22.54,22.47,22.49,71200.0,14.2439,14.2502,14.2059,14.2186,71200.0
2005-10-07 10:10:00,22.5,22.54,22.49,22.5,103200.0,14.2249,14.2502,14.2186,14.2249,103200.0
2005-10-07 10:20:00,22.5,22.55,22.45,22.48,47600.0,14.2249,14.2565,14.1933,14.2122,47600.0
2005-10-07 10:30:00,22.47,22.5,22.42,22.5,59400.0,14.2059,14.2249,14.1743,14.2249,59400.0
2005-10-07 10:40:00,22.5,22.5,22.34,22.39,88800.0,14.2249,14.2249,14.1237,14.1553,88800.0
2005-10-07 10:50:00,22.38,22.43,22.38,22.39,53200.0,14.149,14.1806,14.149,14.1553,53200.0
2005-10-07 11:00:00,22.39,22.42,22.36,22.36,62400.0,14.1553,14.1743,14.1364,14.1364,62400.0
2005-10-07 11:10:00,22.37,22.4,22.35,22.35,41200.0,14.1427,14.1617,14.1301,14.1301,41200.0
2005-10-07 11:20:00,22.35,22.43,22.35,22.4,78200.0,14.1301,14.1806,14.1301,14.1617,78200.0
2005-10-07 11:30:00,22.4,22.42,22.39,22.4,85600.0,14.1617,14.1743,14.1553,14.1617,85600.0
2005-10-07 11:40:00,22.4,22.43,22.36,22.37,29400.0,14.1617,14.1806,14.1364,14.1427,29400.0
2005-10-07 11:50:00,22.37,22.43,22.34,22.36,58600.0,14.1427,14.1806,14.1237,14.1364,58600.0
2005-10-07 12:00:00,22.37,22.4,22.35,22.38,29800.0,14.1427,14.1617,14.1301,14.149,29800.0
2005-10-07 12:10:00,22.38,22.4,22.36,22.38,42600.0,14.149,14.1617,14.1364,14.149,42600.0
2005-10-07 12:20:00,22.38,22.39,22.36,22.37,35200.0,14.149,14.1553,14.1364,14.1427,35200.0
2005-10-07 12:30:00,22.37,22.37,22.34,22.36,31200.0,14.1427,14.1427,14.1237,14.1364,31200.0
2005-10-07 12:40:00,22.36,22.39,22.36,22.38,35000.0,14.1364,14.1553,14.1364,14.149,35000.0
2005-10-07 12:50:00,22.38,22.45,22.38,22.43,87600.0,14.149,14.1933,14.149,14.1806,87600.0
2005-10-07 13:00:00,22.44,22.47,22.42,22.46,31000.0,14.187,14.2059,14.1743,14.1996,31000.0
2005-10-07 13:10:00,22.47,22.5,22.47,22.5,33600.0,14.2059,14.2249,14.2059,14.2249,33600.0
2005-10-07 13:20:00,22.5,22.55,22.5,22.53,90200.0,14.2249,14.2565,14.2249,14.2439,90200.0
2005-10-07 13:30:00,22.53,22.54,22.52,22.54,55200.0,14.2439,14.2502,14.2375,14.2502,55200.0
2005-10-07 13:40:00,22.54,22.59,22.53,22.57,100400.0,14.2502,14.2818,14.2439,14.2691,100400.0
2005-10-07 13:50:00,22.56,22.56,22.52,22.54,59600.0,14.2628,14.2628,14.2375,14.2502,59600.0
2005-10-07 14:00:00,22.54,22.58,22.5,22.56,83800.0,14.2502,14.2755,14.2249,14.2628,83800.0
2005-10-07 14:10:00,22.56,22.56,22.49,22.49,77400.0,14.2628,14.2628,14.2186,14.2186,77400.0
2005-10-07 14:20:00,22.49,22.5,22.48,22.49,14800.0,14.2186,14.2249,14.2122,14.2186,14800.0
2005-10-07 14:30:00,22.49,22.5,22.48,22.5,19800.0,14.2186,14.2249,14.2122,14.2249,19800.0
2005-10-07 14:40:00,22.5,22.53,22.48,22.52,45200.0,14.2249,14.2439,14.2122,14.2375,45200.0
2005-10-07 14:50:00,22.52,22.54,22.49,22.5,30600.0,14.2375,14.2502,14.2186,14.2249,30600.0
2005-10-07 15:00:00,22.5,22.5,22.45,22.49,50400.0,14.2249,14.2249,14.1933,14.2186,50400.0
2005-10-07 15:10:00,22.49,22.5,22.47,22.49,48800.0,14.2186,14.2249,14.2059,14.2186,48800.0
2005-10-07 15:20:00,22.5,22.5,22.47,22.47,36600.0,14.2249,14.2249,14.2059,14.2059,36600.0
2005-10-07 15:30:00,22.47,22.51,22.47,22.5,42800.0,14.2059,14.2312,14.2059,14.2249,42800.0
2005-10-07 15:40:00,22.5,22.53,22.48,22.53,70800.0,14.2249,14.2439,14.2122,14.2439,70800.0
2005-10-07 15:50:00,22.53,22.54,22.52,22.53,61200.0,14.2439,14.2502,14.2375,14.2439,61200.0
2005-10-10 09:30:00,22.48,22.67,22.48,22.67,62200.0,14.2122,14.3324,14.2122,14.3324,62200.0
2005-10-10 09:40:00,22.67,22.68,22.55,22.65,47600.0,14.3324,14.3387,14.2565,14.3197,47600.0
2005-10-10 09:50:00,22.65,22.67,22.59,22.61,34800.0,14.3197,14.3324,14.2818,14.2944,34800.0
2005-10-10 10:00:00,22.6,22.65,22.52,22.6,41400.0,14.2881,14.3197,14.2375,14.2881,41400.0
2005-10-10 10:10:00,22.59,22.59,22.52,22.57,33000.0,14.2818,14.2818,14.2375,14.2691,33000.0
2005-10-10 10:20:00,22.57,22.61,22.57,22.58,41800.0,14.2691,14.2944,14.2691,14.2755,41800.0
2005-10-10 10:30:00,22.59,22.6,22.57,22.59,28200.0,14.2818,14.2881,14.2691,14.2818,28200.0
2005-10-10 10:40:00,22.58,22.66,22.58,22.61,42200.0,14.2755,14.326,14.2755,14.2944,42200.0
2005-10-10 10:50:00,22.61,22.62,22.57,22.59,29800.0,14.2944,14.3008,14.2691,14.2818,29800.0
2005-10-10 11:00:00,22.59,22.66,22.59,22.62,111200.0,14.2818,14.326,14.2818,14.3008,111200.0
2005-10-10 11:10:00,22.63,22.64,22.6,22.6,33600.0,14.3071,14.3134,14.2881,14.2881,33600.0
2005-10-10 11:20:00,22.6,22.64,22.59,22.61,93200.0,14.2881,14.3134,14.2818,14.2944,93200.0
2005-10-10 11:30:00,22.61,22.61,22.58,22.58,60400.0,14.2944,14.2944,14.2755,14.2755,60400.0
2005-10-10 11:40:00,22.58,22.59,22.55,22.56,41800.0,14.2755,14.2818,14.2565,14.2628,41800.0
2005-10-10 11:50:00,22.56,22.59,22.55,22.57,20400.0,14.2628,14.2818,14.2565,14.2691,20400.0
2005-10-10 12:00:00,22.58,22.59,22.57,22.58,17200.0,14.2755,14.2818,14.2691,14.2755,17200.0
2005-10-10 12:10:00,22.58,22.59,22.56,22.57,12200.0,14.2755,14.2818,14.2628,14.2691,12200.0
2005-10-10 12:20:00,22.57,22.6,22.56,22.56,17200.0,14.2691,14.2881,14.2628,14.2628,17200.0
2005-10-10 12:30:00,22.56,22.57,22.56,22.57,8000.0,14.2628,14.2691,14.2628,14.2691,8000.0
2005-10-10 12:40:00,22.57,22.6,22.57,22.59,21400.0,14.2691,14.2881,14.2691,14.2818,21400.0
2005-10-10 12:50:00,22.59,22.62,22.58,22.58,60800.0,14.2818,14.3008,14.2755,14.2755,60800.0
2005-10-10 13:00:00,22.59,22.59,22.57,22.58,10400.0,14.2818,14.2818,14.2691,14.2755,10400.0
2005-10-10 13:10:00,22.58,22.6,22.57,22.58,20400.0,14.2755,14.2881,14.2691,14.2755,20400.0
2005-10-10 13:20:00,22.58,22.58,22.57,22.58,13000.0,14.2755,14.2755,14.2691,14.2755,13000.0
2005-10-10 13:30:00,22.58,22.58,22.56,22.56,23600.0,14.2755,14.2755,14.2628,14.2628,23600.0
2005-10-10 13:40:00,22.56,22.56,22.53,22.54,26400.0,14.2628,14.2628,14.2439,14.2502,26400.0
2005-10-10 13:50:00,22.53,22.54,22.5,22.51,16400.0,14.2439,14.2502,14.2249,14.2312,16400.0
2005-10-10 14:00:00,22.51,22.51,22.48,22.48,28600.0,14.2312,14.2312,14.2122,14.2122,28600.0
2005-10-10 14:10:00,22.49,22.49,22.46,22.46,16200.0,14.2186,14.2186,14.1996,14.1996,16200.0
2005-10-10 14:20:00,22.46,22.47,22.39,22.39,43800.0,14.1996,14.2059,14.1553,14.1553,43800.0
2005-10-10 14:30:00,22.4,22.43,22.39,22.39,22400.0,14.1617,14.1806,14.1553,14.1553,22400.0
2005-10-10 14:40:00,22.39,22.41,22.37,22.39,43800.0,14.1553,14.168,14.1427,14.1553,43800.0
2005-10-10 14:50:00,22.39,22.46,22.36,22.43,51600.0,14.1553,14.1996,14.1364,14.1806,51600.0
2005-10-10 15:00:00,22.43,22.49,22.43,22.48,52600.0,14.1806,14.2186,14.1806,14.2122,52600.0
2005-10-10 15:10:00,22.48,22.5,22.46,22.48,42000.0,14.2122,14.2249,14.1996,14.2122,42000.0
2005-10-10 15:20:00,22.48,22.5,22.48,22.48,53600.0,14.2122,14.2249,14.2122,14.2122,53600.0
2005-10-10 15:30:00,22.48,22.52,22.45,22.52,73000.0,14.2122,14.2375,14.1933,14.2375,73000.0
2005-10-10 15:40:00,22.51,22.51,22.46,22.46,80600.0,14.2312,14.2312,14.1996,14.1996,80600.0
2005-10-10 15:50:00,22.46,22.5,22.45,22.48,194600.0,14.1996,14.2249,14.1933,14.2122,194600.0
2005-10-11 09:30:00,22.47,22.54,22.43,22.53,46200.0,14.2059,14.2502,14.1806,14.2439,46200.0
2005-10-11 09:40:00,22.54,22.63,22.54,22.61,35600.0,14.2502,14.3071,14.2502,14.2944,35600.0
2005-10-11 09:50:00,22.61,22.61,22.53,22.58,28000.0,14.2944,14.2944,14.2439,14.2755,28000.0
2005-10-11 10:00:00,22.59,22.6,22.5,22.5,50200.0,14.2818,14.2881,14.2249,14.2249,50200.0
2005-10-11 10:10:00,22.5,22.52,22.46,22.46,140000.0,14.2249,14.2375,14.1996,14.1996,140000.0
2005-10-11 10:20:00,22.47,22.55,22.45,22.54,105000.0,14.2059,14.2565,14.1933,14.2502,105000.0
2005-10-11 10:30:00,22.55,22.56,22.53,22.54,71400.0,14.2565,14.2628,14.2439,14.2502,71400.0
2005-10-11 10:40:00,22.54,22.54,22.5,22.51,49800.0,14.2502,14.2502,14.2249,14.2312,49800.0
2005-10-11 10:50:00,22.52,22.53,22.47,22.49,26000.0,14.2375,14.2439,14.2059,14.2186,26000.0
2005-10-11 11:00:00,22.49,22.49,22.43,22.46,48800.0,14.2186,14.2186,14.1806,14.1996,48800.0
2005-10-11 11:10:00,22.46,22.46,22.41,22.46,45200.0,14.1996,14.1996,14.168,14.1996,45200.0
2005-10-11 11:20:00,22.46,22.46,22.38,22.4,31400.0,14.1996,14.1996,14.149,14.1617,31400.0
2005-10-11 11:30:00,22.4,22.4,22.35,22.36,46000.0,14.1617,14.1617,14.1301,14.1364,46000.0
2005-10-11 11:40:00,22.36,22.4,22.36,22.36,17800.0,14.1364,14.1617,14.1364,14.1364,17800.0
2005-10-11 11:50:00,22.35,22.39,22.35,22.39,15800.0,14.1301,14.1553,14.1301,14.1553,15800.0
2005-10-11 12:00:00,22.39,22.4,22.38,22.4,33400.0,14.1553,14.1617,14.149,14.1617,33400.0
2005-10-11 12:10:00,22.4,22.4,22.33,22.35,57400.0,14.1617,14.1617,14.1174,14.1301,57400.0
2005-10-11 12:20:00,22.35,22.38,22.35,22.36,38600.0,14.1301,14.149,14.1301,14.1364,38600.0
2005-10-11 12:30:00,22.36,22.39,22.35,22.39,51600.0,14.1364,14.1553,14.1301,14.1553,51600.0
2005-10-11 12:40:00,22.39,22.41,22.37,22.41,26600.0,14.1553,14.168,14.1427,14.168,26600.0
2005-10-11 12:50:00,22.4,22.4,22.36,22.36,26800.0,14.1617,14.1617,14.1364,14.1364,26800.0
2005-10-11 13:00:00,22.36,22.38,22.35,22.38,56600.0,14.1364,14.149,14.1301,14.149,56600.0
2005-10-11 13:10:00,22.38,22.39,22.37,22.39,53400.0,14.149,14.1553,14.1427,14.1553,53400.0
2005-10-11 13:20:00,22.39,22.42,22.39,22.42,18600.0,14.1553,14.1743,14.1553,14.1743,18600.0
2005-10-11 13:30:00,22.42,22.48,22.42,22.46,76200.0,14.1743,14.2122,14.1743,14.1996,76200.0
2005-10-11 13:40:00,22.46,22.46,22.42,22.43,292200.0,14.1996,14.1996,14.1743,14.1806,292200.0
2005-10-11 13:50:00,22.43,22.47,22.42,22.45,71800.0,14.1806,14.2059,14.1743,14.1933,71800.0
2005-10-11 14:00:00,22.44,22.47,22.4,22.47,110200.0,14.187,14.2059,14.1617,14.2059,110200.0
2005-10-11 14:10:00,22.46,22.57,22.45,22.5,287200.0,14.1996,14.2691,14.1933,14.2249,287200.0
2005-10-11 14:20:00,22.5,22.56,22.5,22.53,119200.0,14.2249,14.2628,14.2249,14.2439,119200.0
2005-10-11 14:30:00,22.54,22.54,22.47,22.47,110400.0,14.2502,14.2502,14.2059,14.2059,110400.0
2005-10-11 14:40:00,22.47,22.5,22.44,22.48,64600.0,14.2059,14.2249,14.187,14.2122,64600.0
2005-10-11 14:50:00,22.49,22.51,22.45,22.49,100400.0,14.2186,14.2312,14.1933,14.2186,100400.0
2005-10-11 15:00:00,22.49,22.52,22.48,22.49,96600.0,14.2186,14.2375,14.2122,14.2186,96600.0
2005-10-11 15:10:00,22.48,22.56,22.48,22.5,69200.0,14.2122,14.2628,14.2122,14.2249,69200.0
2005-10-11 15:20:00,22.51,22.51,22.41,22.44,96800.0,14.2312,14.2312,14.168,14.187,96800.0
2005-10-11 15:30:00,22.44,22.5,22.4,22.42,80200.0,14.187,14.2249,14.1617,14.1743,80200.0
2005-10-11 15:40:00,22.42,22.47,22.42,22.43,72000.0,14.1743,14.2059,14.1743,14.1806,72000.0
2005-10-11 15:50:00,22.46,22.46,22.39,22.41,68800.0,14.1996,14.1996,14.1553,14.168,68800.0
2005-10-12 09:30:00,22.43,22.53,22.41,22.53,58200.0,14.1806,14.2439,14.168,14.2439,58200.0
2005-10-12 09:40:00,22.52,22.55,22.4,22.49,62000.0,14.2375,14.2565,14.1617,14.2186,62000.0
2005-10-12 09:50:00,22.49,22.54,22.48,22.53,32000.0,14.2186,14.2502,14.2122,14.2439,32000.0
2005-10-12 10:00:00,22.53,22.54,22.47,22.49,42800.0,14.2439,14.2502,14.2059,14.2186,42800.0
2005-10-12 10:10:00,22.49,22.53,22.47,22.52,37400.0,14.2186,14.2439,14.2059,14.2375,37400.0
2005-10-12 10:20:00,22.52,22.52,22.41,22.47,26600.0,14.2375,14.2375,14.168,14.2059,26600.0
2005-10-12 10:30:00,22.46,22.47,22.4,22.4,29400.0,14.1996,14.2059,14.1617,14.1617,29400.0
2005-10-12 10:40:00,22.39,22.47,22.39,22.43,34600.0,14.1553,14.2059,14.1553,14.1806,34600.0
2005-10-12 10:50:00,22.41,22.41,22.33,22.36,23200.0,14.168,14.168,14.1174,14.1364,23200.0
2005-10-12 11:00:00,22.38,22.39,22.33,22.38,29400.0,14.149,14.1553,14.1174,14.149,29400.0
2005-10-12 11:10:00,22.38,22.42,22.37,22.4,88600.0,14.149,14.1743,14.1427,14.1617,88600.0
2005-10-12 11:20:00,22.4,22.45,22.4,22.43,36000.0,14.1617,14.1933,14.1617,14.1806,36000.0
2005-10-12 11:30:00,22.43,22.43,22.36,22.37,28400.0,14.1806,14.1806,14.1364,14.1427,28400.0
2005-10-12 11:40:00,22.37,22.37,22.31,22.32,37800.0,14.1427,14.1427,14.1048,14.1111,37800.0
2005-10-12 11:50:00,22.31,22.36,22.31,22.34,48200.0,14.1048,14.1364,14.1048,14.1237,48200.0
2005-10-12 12:00:00,22.33,22.39,22.28,22.38,86400.0,14.1174,14.1553,14.0858,14.149,86400.0
2005-10-12 12:10:00,22.37,22.42,22.35,22.41,27000.0,14.1427,14.1743,14.1301,14.168,27000.0
2005-10-12 12:20:00,22.41,22.41,22.37,22.39,14200.0,14.168,14.168,14.1427,14.1553,14200.0
2005-10-12 12:30:00,22.38,22.39,22.33,22.33,57400.0,14.149,14.1553,14.1174,14.1174,57400.0
2005-10-12 12:40:00,22.33,22.33,22.27,22.27,61400.0,14.1174,14.1174,14.0795,14.0795,61400.0
2005-10-12 12:50:00,22.27,22.3,22.24,22.29,106400.0,14.0795,14.0984,14.0605,14.0921,106400.0
2005-10-12 13:00:00,22.28,22.3,22.27,22.3,46800.0,14.0858,14.0984,14.0795,14.0984,46800.0
2005-10-12 13:10:00,22.3,22.33,22.28,22.33,26200.0,14.0984,14.1174,14.0858,14.1174,26200.0
2005-10-12 13:20:00,22.34,22.35,22.28,22.29,22600.0,14.1237,14.1301,14.0858,14.0921,22600.0
2005-10-12 13:30:00,22.29,22.32,22.28,22.31,19000.0,14.0921,14.1111,14.0858,14.1048,19000.0
2005-10-12 13:40:00,22.31,22.31,22.27,22.28,41800.0,14.1048,14.1048,14.0795,14.0858,41800.0
2005-10-12 13:50:00,22.27,22.31,22.26,22.3,29800.0,14.0795,14.1048,14.0732,14.0984,29800.0
2005-10-12 14:00:00,22.3,22.33,22.28,22.28,42000.0,14.0984,14.1174,14.0858,14.0858,42000.0
2005-10-12 14:10:00,22.28,22.3,22.22,22.27,43400.0,14.0858,14.0984,14.0479,14.0795,43400.0
2005-10-12 14:20:00,22.26,22.27,22.21,22.26,73000.0,14.0732,14.0795,14.0415,14.0732,73000.0
2005-10-12 14:30:00,22.27,22.28,22.24,22.28,45200.0,14.0795,14.0858,14.0605,14.0858,45200.0
2005-10-12 14:40:00,22.28,22.34,22.25,22.29,72600.0,14.0858,14.1237,14.0668,14.0921,72600.0
2005-10-12 14:50:00,22.25,22.3,22.25,22.29,79800.0,14.0668,14.0984,14.0668,14.0921,79800.0
2005-10-12 15:00:00,22.29,22.35,22.25,22.35,88600.0,14.0921,14.1301,14.0668,14.1301,88600.0
2005-10-12 15:10:00,22.35,22.4,22.34,22.36,94000.0,14.1301,14.1617,14.1237,14.1364,94000.0
2005-10-12 15:20:00,22.36,22.41,22.34,22.38,111600.0,14.1364,14.168,14.1237,14.149,111600.0
2005-10-12 15:30:00,22.38,22.41,22.34,22.36,86800.0,14.149,14.168,14.1237,14.1364,86800.0
2005-10-12 15:40:00,22.36,22.45,22.36,22.43,91200.0,14.1364,14.1933,14.1364,14.1806,91200.0
2005-10-12 15:50:00,22.43,22.46,22.4,22.41,164000.0,14.1806,14.1996,14.1617,14.168,164000.0
2005-10-13 09:30:00,22.25,22.36,22.23,22.34,105800.0,14.0668,14.1364,14.0542,14.1237,105800.0
2005-10-13 09:40:00,22.29,22.31,22.19,22.27,80000.0,14.0921,14.1048,14.0289,14.0795,80000.0
2005-10-13 09:50:00,22.25,22.3,22.21,22.25,47600.0,14.0668,14.0984,14.0415,14.0668,47600.0
2005-10-13 10:00:00,22.28,22.33,22.25,22.31,55200.0,14.0858,14.1174,14.0668,14.1048,55200.0
2005-10-13 10:10:00,22.3,22.3,22.27,22.29,36600.0,14.0984,14.0984,14.0795,14.0921,36600.0
2005-10-13 10:20:00,22.28,22.33,22.28,22.33,44200.0,14.0858,14.1174,14.0858,14.1174,44200.0
2005-10-13 10:30:00,22.33,22.37,22.3,22.37,61200.0,14.1174,14.1427,14.0984,14.1427,61200.0
2005-10-13 10:40:00,22.36,22.41,22.36,22.39,36000.0,14.1364,14.168,14.1364,14.1553,36000.0
2005-10-13 10:50:00,22.39,22.4,22.37,22.4,29400.0,14.1553,14.1617,14.1427,14.1617,29400.0
2005-10-13 11:00:00,22.41,22.43,22.35,22.35,44800.0,14.168,14.1806,14.1301,14.1301,44800.0
2005-10-13 11:10:00,22.36,22.38,22.31,22.32,29800.0,14.1364,14.149,14.1048,14.1111,29800.0
2005-10-13 11:20:00,22.32,22.33,22.28,22.32,31400.0,14.1111,14.1174,14.0858,14.1111,31400.0
2005-10-13 11:30:00,22.32,22.32,22.28,22.29,52800.0,14.1111,14.1111,14.0858,14.0921,52800.0
2005-10-13 11:40:00,22.29,22.31,22.25,22.25,58400.0,14.0921,14.1048,14.0668,14.0668,58400.0
2005-10-13 11:50:00,22.25,22.29,22.25,22.26,81600.0,14.0668,14.0921,14.0668,14.0732,81600.0
2005-10-13 12:00:00,22.27,22.35,22.27,22.33,126600.0,14.0795,14.1301,14.0795,14.1174,126600.0
2005-10-13 12:10:00,22.33,22.36,22.31,22.33,72800.0,14.1174,14.1364,14.1048,14.1174,72800.0
2005-10-13 12:20:00,22.34,22.35,22.3,22.32,40400.0,14.1237,14.1301,14.0984,14.1111,40400.0
2005-10-13 12:30:00,22.32,22.4,22.32,22.38,33400.0,14.1111,14.1617,14.1111,14.149,33400.0
2005-10-13 12:40:00,22.37,22.43,22.36,22.43,45400.0,14.1427,14.1806,14.1364,14.1806,45400.0
2005-10-13 12:50:00,22.43,22.43,22.36,22.4,29600.0,14.1806,14.1806,14.1364,14.1617,29600.0
2005-10-13 13:00:00,22.4,22.41,22.36,22.38,28800.0,14.1617,14.168,14.1364,14.149,28800.0
2005-10-13 13:10:00,22.38,22.38,22.34,22.36,34600.0,14.149,14.149,14.1237,14.1364,34600.0
2005-10-13 13:20:00,22.35,22.35,22.31,22.32,15800.0,14.1301,14.1301,14.1048,14.1111,15800.0
2005-10-13 13:30:00,22.32,22.34,22.32,22.33,35800.0,14.1111,14.1237,14.1111,14.1174,35800.0
2005-10-13 13:40:00,22.33,22.33,22.28,22.32,41600.0,14.1174,14.1174,14.0858,14.1111,41600.0
2005-10-13 13:50:00,22.32,22.39,22.32,22.39,30000.0,14.1111,14.1553,14.1111,14.1553,30000.0
2005-10-13 14:00:00,22.4,22.45,22.4,22.42,79400.0,14.1617,14.1933,14.1617,14.1743,79400.0
2005-10-13 14:10:00,22.41,22.41,22.34,22.35,84000.0,14.168,14.168,14.1237,14.1301,84000.0
2005-10-13 14:20:00,22.35,22.46,22.35,22.35,78200.0,14.1301,14.1996,14.1301,14.1301,78200.0
2005-10-13 14:30:00,22.35,22.48,22.35,22.47,78600.0,14.1301,14.2122,14.1301,14.2059,78600.0
2005-10-13 14:40:00,22.48,22.49,22.42,22.43,88800.0,14.2122,14.2186,14.1743,14.1806,88800.0
2005-10-13 14:50:00,22.42,22.43,22.38,22.4,59400.0,14.1743,14.1806,14.149,14.1617,59400.0
2005-10-13 15:00:00,22.4,22.45,22.39,22.41,65800.0,14.1617,14.1933,14.1553,14.168,65800.0
2005-10-13 15:10:00,22.41,22.43,22.36,22.39,56400.0,14.168,14.1806,14.1364,14.1553,56400.0
2005-10-13 15:20:00,22.4,22.4,22.37,22.38,59800.0,14.1617,14.1617,14.1427,14.149,59800.0
2005-10-13 15:30:00,22.38,22.39,22.36,22.38,45600.0,14.149,14.1553,14.1364,14.149,45600.0
2005-10-13 15:40:00,22.38,22.41,22.36,22.38,80400.0,14.149,14.168,14.1364,14.149,80400.0
2005-10-13 15:50:00,22.38,22.42,22.36,22.38,128800.0,14.149,14.1743,14.1364,14.149,128800.0
2005-10-14 09:30:00,22.56,22.56,22.41,22.5,105200.0,14.2628,14.2628,14.168,14.2249,105200.0
2005-10-14 09:40:00,22.5,22.55,22.38,22.39,62000.0,14.2249,14.2565,14.149,14.1553,62000.0
2005-10-14 09:50:00,22.41,22.48,22.39,22.41,60200.0,14.168,14.2122,14.1553,14.168,60200.0
2005-10-14 10:00:00,22.41,22.48,22.39,22.41,65800.0,14.168,14.2122,14.1553,14.168,65800.0
2005-10-14 10:10:00,22.42,22.56,22.4,22.43,59800.0,14.1743,14.2628,14.1617,14.1806,59800.0
2005-10-14 10:20:00,22.55,22.55,22.43,22.45,42000.0,14.2565,14.2565,14.1806,14.1933,42000.0
2005-10-14 10:30:00,22.45,22.53,22.43,22.53,103800.0,14.1933,14.2439,14.1806,14.2439,103800.0
2005-10-14 10:40:00,22.53,22.58,22.52,22.53,49400.0,14.2439,14.2755,14.2375,14.2439,49400.0
2005-10-14 10:50:00,22.53,22.53,22.42,22.42,25200.0,14.2439,14.2439,14.1743,14.1743,25200.0
2005-10-14 11:00:00,22.43,22.49,22.41,22.49,34400.0,14.1806,14.2186,14.168,14.2186,34400.0
2005-10-14 11:10:00,22.49,22.59,22.47,22.59,84200.0,14.2186,14.2818,14.2059,14.2818,84200.0
2005-10-14 11:20:00,22.59,22.59,22.49,22.54,68600.0,14.2818,14.2818,14.2186,14.2502,68600.0
2005-10-14 11:30:00,22.54,22.57,22.52,22.57,24600.0,14.2502,14.2691,14.2375,14.2691,24600.0
2005-10-14 11:40:00,22.57,22.58,22.55,22.58,15800.0,14.2691,14.2755,14.2565,14.2755,15800.0
2005-10-14 11:50:00,22.58,22.61,22.57,22.6,39800.0,14.2755,14.2944,14.2691,14.2881,39800.0
2005-10-14 12:00:00,22.6,22.63,22.59,22.61,55400.0,14.2881,14.3071,14.2818,14.2944,55400.0
2005-10-14 12:10:00,22.61,22.63,22.6,22.6,64800.0,14.2944,14.3071,14.2881,14.2881,64800.0
2005-10-14 12:20:00,22.6,22.6,22.57,22.58,42800.0,14.2881,14.2881,14.2691,14.2755,42800.0
2005-10-14 12:30:00,22.59,22.59,22.57,22.57,32200.0,14.2818,14.2818,14.2691,14.2691,32200.0
2005-10-14 12:40:00,22.57,22.57,22.5,22.52,53400.0,14.2691,14.2691,14.2249,14.2375,53400.0
2005-10-14 12:50:00,22.52,22.52,22.47,22.48,36600.0,14.2375,14.2375,14.2059,14.2122,36600.0
2005-10-14 13:00:00,22.47,22.5,22.43,22.49,26800.0,14.2059,14.2249,14.1806,14.2186,26800.0
2005-10-14 13:10:00,22.48,22.53,22.46,22.49,39200.0,14.2122,14.2439,14.1996,14.2186,39200.0
2005-10-14 13:20:00,22.48,22.59,22.48,22.59,35600.0,14.2122,14.2818,14.2122,14.2818,35600.0
2005-10-14 13:30:00,22.57,22.6,22.56,22.57,27800.0,14.2691,14.2881,14.2628,14.2691,27800.0
2005-10-14 13:40:00,22.57,22.57,22.53,22.56,38600.0,14.2691,14.2691,14.2439,14.2628,38600.0
2005-10-14 13:50:00,22.56,22.57,22.54,22.57,17600.0,14.2628,14.2691,14.2502,14.2691,17600.0
2005-10-14 14:00:00,22.57,22.57,22.49,22.5,28200.0,14.2691,14.2691,14.2186,14.2249,28200.0
2005-10-14 14:10:00,22.5,22.53,22.5,22.5,19200.0,14.2249,14.2439,14.2249,14.2249,19200.0
2005-10-14 14:20:00,22.5,22.53,22.5,22.5,26400.0,14.2249,14.2439,14.2249,14.2249,26400.0
2005-10-14 14:30:00,22.5,22.54,22.5,22.53,75800.0,14.2249,14.2502,14.2249,14.2439,75800.0
2005-10-14 14:40:00,22.53,22.56,22.52,22.53,41600.0,14.2439,14.2628,14.2375,14.2439,41600.0
2005-10-14 14:50:00,22.54,22.59,22.53,22.53,63600.0,14.2502,14.2818,14.2439,14.2439,63600.0
2005-10-14 15:00:00,22.54,22.56,22.53,22.53,33200.0,14.2502,14.2628,14.2439,14.2439,33200.0
2005-10-14 15:10:00,22.53,22.54,22.52,22.53,32600.0,14.2439,14.2502,14.2375,14.2439,32600.0
2005-10-14 15:20:00,22.53,22.55,22.51,22.52,45400.0,14.2439,14.2565,14.2312,14.2375,45400.0
2005-10-14 15:30:00,22.52,22.57,22.5,22.56,51600.0,14.2375,14.2691,14.2249,14.2628,51600.0
2005-10-14 15:40:00,22.56,22.56,22.55,22.55,42200.0,14.2628,14.2628,14.2565,14.2565,42200.0
2005-10-14 15:50:00,22.55,22.56,22.54,22.56,80200.0,14.2565,14.2628,14.2502,14.2628,80200.0
2005-10-17 09:30:00,22.5,22.51,22.41,22.5,94200.0,14.2249,14.2312,14.168,14.2249,94200.0
2005-10-17 09:40:00,22.52,22.55,22.42,22.48,39400.0,14.2375,14.2565,14.1743,14.2122,39400.0
2005-10-17 09:50:00,22.46,22.49,22.42,22.48,28200.0,14.1996,14.2186,14.1743,14.2122,28200.0
2005-10-17 10:00:00,22.47,22.51,22.46,22.5,45400.0,14.2059,14.2312,14.1996,14.2249,45400.0
2005-10-17 10:10:00,22.49,22.54,22.49,22.53,43600.0,14.2186,14.2502,14.2186,14.2439,43600.0
2005-10-17 10:20:00,22.52,22.55,22.52,22.55,37400.0,14.2375,14.2565,14.2375,14.2565,37400.0
2005-10-17 10:30:00,22.55,22.58,22.55,22.56,31800.0,14.2565,14.2755,14.2565,14.2628,31800.0
2005-10-17 10:40:00,22.56,22.56,22.52,22.54,21600.0,14.2628,14.2628,14.2375,14.2502,21600.0
2005-10-17 10:50:00,22.54,22.54,22.51,22.53,72000.0,14.2502,14.2502,14.2312,14.2439,72000.0
2005-10-17 11:00:00,22.52,22.54,22.51,22.52,74000.0,14.2375,14.2502,14.2312,14.2375,74000.0
2005-10-17 11:10:00,22.51,22.52,22.49,22.5,70600.0,14.2312,14.2375,14.2186,14.2249,70600.0
2005-10-17 11:20:00,22.5,22.5,22.47,22.49,82400.0,14.2249,14.2249,14.2059,14.2186,82400.0
2005-10-17 11:30:00,22.48,22.49,22.47,22.48,21000.0,14.2122,14.2186,14.2059,14.2122,21000.0
2005-10-17 11:40:00,22.47,22.48,22.45,22.48,40800.0,14.2059,14.2122,14.1933,14.2122,40800.0
2005-10-17 11:50:00,22.48,22.48,22.46,22.48,33200.0,14.2122,14.2122,14.1996,14.2122,33200.0
2005-10-17 12:00:00,22.48,22.49,22.44,22.44,30400.0,14.2122,14.2186,14.187,14.187,30400.0
2005-10-17 12:10:00,22.45,22.45,22.42,22.45,28200.0,14.1933,14.1933,14.1743,14.1933,28200.0
2005-10-17 12:20:00,22.45,22.47,22.45,22.46,36200.0,14.1933,14.2059,14.1933,14.1996,36200.0
2005-10-17 12:30:00,22.46,22.46,22.43,22.43,24400.0,14.1996,14.1996,14.1806,14.1806,24400.0
2005-10-17 12:40:00,22.43,22.43,22.36,22.39,80400.0,14.1806,14.1806,14.1364,14.1553,80400.0
2005-10-17 12:50:00,22.39,22.41,22.36,22.41,17000.0,14.1553,14.168,14.1364,14.168,17000.0
2005-10-17 13:00:00,22.42,22.42,22.36,22.39,34000.0,14.1743,14.1743,14.1364,14.1553,34000.0
2005-10-17 13:10:00,22.39,22.43,22.39,22.41,65800.0,14.1553,14.1806,14.1553,14.168,65800.0
2005-10-17 13:20:00,22.41,22.45,22.41,22.45,21000.0,14.168,14.1933,14.168,14.1933,21000.0
2005-10-17 13:30:00,22.45,22.46,22.43,22.45,20800.0,14.1933,14.1996,14.1806,14.1933,20800.0
2005-10-17 13:40:00,22.44,22.48,22.43,22.48,45800.0,14.187,14.2122,14.1806,14.2122,45800.0
2005-10-17 13:50:00,22.48,22.48,22.44,22.45,39800.0,14.2122,14.2122,14.187,14.1933,39800.0
2005-10-17 14:00:00,22.44,22.44,22.4,22.4,39200.0,14.187,14.187,14.1617,14.1617,39200.0
2005-10-17 14:10:00,22.41,22.46,22.4,22.45,57200.0,14.168,14.1996,14.1617,14.1933,57200.0
2005-10-17 14:20:00,22.45,22.46,22.42,22.43,25800.0,14.1933,14.1996,14.1743,14.1806,25800.0
2005-10-17 14:30:00,22.43,22.46,22.43,22.45,45200.0,14.1806,14.1996,14.1806,14.1933,45200.0
2005-10-17 14:40:00,22.46,22.47,22.42,22.42,30000.0,14.1996,14.2059,14.1743,14.1743,30000.0
2005-10-17 14:50:00,22.43,22.43,22.39,22.42,37600.0,14.1806,14.1806,14.1553,14.1743,37600.0
2005-10-17 15:00:00,22.42,22.43,22.41,22.42,38400.0,14.1743,14.1806,14.168,14.1743,38400.0
2005-10-17 15:10:00,22.42,22.44,22.41,22.41,56800.0,14.1743,14.187,14.168,14.168,56800.0
2005-10-17 15:20:00,22.41,22.44,22.41,22.43,63800.0,14.168,14.187,14.168,14.1806,63800.0
2005-10-17 15:30:00,22.43,22.46,22.42,22.42,90200.0,14.1806,14.1996,14.1743,14.1743,90200.0
2005-10-17 15:40:00,22.42,22.47,22.42,22.43,102600.0,14.1743,14.2059,14.1743,14.1806,102600.0
2005-10-17 15:50:00,22.43,22.44,22.4,22.42,165000.0,14.1806,14.187,14.1617,14.1743,165000.0
2005-10-18 09:30:00,22.47,22.55,22.43,22.43,68800.0,14.2059,14.2565,14.1806,14.1806,68800.0
2005-10-18 09:40:00,22.43,22.5,22.4,22.46,39800.0,14.1806,14.2249,14.1617,14.1996,39800.0
2005-10-18 09:50:00,22.46,22.49,22.41,22.41,37200.0,14.1996,14.2186,14.168,14.168,37200.0
2005-10-18 10:00:00,22.43,22.5,22.43,22.5,34400.0,14.1806,14.2249,14.1806,14.2249,34400.0
2005-10-18 10:10:00,22.49,22.51,22.49,22.5,69600.0,14.2186,14.2312,14.2186,14.2249,69600.0
2005-10-18 10:20:00,22.5,22.52,22.48,22.5,30200.0,14.2249,14.2375,14.2122,14.2249,30200.0
2005-10-18 10:30:00,22.49,22.5,22.46,22.47,60600.0,14.2186,14.2249,14.1996,14.2059,60600.0
2005-10-18 10:40:00,22.47,22.5,22.45,22.47,24200.0,14.2059,14.2249,14.1933,14.2059,24200.0
2005-10-18 10:50:00,22.47,22.5,22.46,22.5,28400.0,14.2059,14.2249,14.1996,14.2249,28400.0
2005-10-18 11:00:00,22.5,22.53,22.5,22.5,85800.0,14.2249,14.2439,14.2249,14.2249,85800.0
2005-10-18 11:10:00,22.5,22.54,22.49,22.49,63800.0,14.2249,14.2502,14.2186,14.2186,63800.0
2005-10-18 11:20:00,22.5,22.52,22.45,22.45,29400.0,14.2249,14.2375,14.1933,14.1933,29400.0
2005-10-18 11:30:00,22.46,22.49,22.45,22.48,33200.0,14.1996,14.2186,14.1933,14.2122,33200.0
2005-10-18 11:40:00,22.48,22.49,22.47,22.49,23800.0,14.2122,14.2186,14.2059,14.2186,23800.0
2005-10-18 11:50:00,22.48,22.5,22.48,22.5,37400.0,14.2122,14.2249,14.2122,14.2249,37400.0
2005-10-18 12:00:00,22.5,22.5,22.45,22.46,40200.0,14.2249,14.2249,14.1933,14.1996,40200.0
2005-10-18 12:10:00,22.45,22.5,22.45,22.49,99000.0,14.1933,14.2249,14.1933,14.2186,99000.0
2005-10-18 12:20:00,22.49,22.5,22.49,22.5,12400.0,14.2186,14.2249,14.2186,14.2249,12400.0
2005-10-18 12:30:00,22.5,22.52,22.5,22.52,21600.0,14.2249,14.2375,14.2249,14.2375,21600.0
2005-10-18 12:40:00,22.52,22.54,22.49,22.5,25800.0,14.2375,14.2502,14.2186,14.2249,25800.0
2005-10-18 12:50:00,22.49,22.5,22.49,22.49,8400.0,14.2186,14.2249,14.2186,14.2186,8400.0
2005-10-18 13:00:00,22.5,22.5,22.48,22.49,27200.0,14.2249,14.2249,14.2122,14.2186,27200.0
2005-10-18 13:10:00,22.5,22.51,22.46,22.46,49000.0,14.2249,14.2312,14.1996,14.1996,49000.0
2005-10-18 13:20:00,22.45,22.47,22.43,22.46,24600.0,14.1933,14.2059,14.1806,14.1996,24600.0
2005-10-18 13:30:00,22.45,22.46,22.39,22.41,60200.0,14.1933,14.1996,14.1553,14.168,60200.0
2005-10-18 13:40:00,22.42,22.48,22.42,22.47,28600.0,14.1743,14.2122,14.1743,14.2059,28600.0
2005-10-18 13:50:00,22.47,22.47,22.43,22.47,26800.0,14.2059,14.2059,14.1806,14.2059,26800.0
2005-10-18 14:00:00,22.47,22.49,22.45,22.48,39400.0,14.2059,14.2186,14.1933,14.2122,39400.0
2005-10-18 14:10:00,22.48,22.49,22.47,22.48,23800.0,14.2122,14.2186,14.2059,14.2122,23800.0
2005-10-18 14:20:00,22.48,22.49,22.45,22.48,61800.0,14.2122,14.2186,14.1933,14.2122,61800.0
2005-10-18 14:30:00,22.48,22.52,22.47,22.5,31600.0,14.2122,14.2375,14.2059,14.2249,31600.0
2005-10-18 14:40:00,22.5,22.5,22.46,22.5,40600.0,14.2249,14.2249,14.1996,14.2249,40600.0
2005-10-18 14:50:00,22.5,22.5,22.44,22.44,54400.0,14.2249,14.2249,14.187,14.187,54400.0
2005-10-18 15:00:00,22.43,22.49,22.43,22.48,25600.0,14.1806,14.2186,14.1806,14.2122,25600.0
2005-10-18 15:10:00,22.48,22.54,22.48,22.54,47000.0,14.2122,14.2502,14.2122,14.2502,47000.0
2005-10-18 15:20:00,22.54,22.59,22.54,22.57,71600.0,14.2502,14.2818,14.2502,14.2691,71600.0
2005-10-18 15:30:00,22.57,22.59,22.55,22.55,78800.0,14.2691,14.2818,14.2565,14.2565,78800.0
2005-10-18 15:40:00,22.55,22.55,22.5,22.5,70800.0,14.2565,14.2565,14.2249,14.2249,70800.0
2005-10-18 15:50:00,22.52,22.54,22.5,22.5,93000.0,14.2375,14.2502,14.2249,14.2249,93000.0
2005-10-19 09:30:00,22.38,22.45,22.38,22.41,62400.0,14.149,14.1933,14.149,14.168,62400.0
2005-10-19 09:40:00,22.4,22.54,22.4,22.5,66200.0,14.1617,14.2502,14.1617,14.2249,66200.0
2005-10-19 09:50:00,22.5,22.52,22.46,22.5,61400.0,14.2249,14.2375,14.1996,14.2249,61400.0
2005-10-19 10:00:00,22.5,22.5,22.48,22.5,67800.0,14.2249,14.2249,14.2122,14.2249,67800.0
2005-10-19 10:10:00,22.51,22.53,22.47,22.5,38600.0,14.2312,14.2439,14.2059,14.2249,38600.0
2005-10-19 10:20:00,22.5,22.5,22.43,22.5,42000.0,14.2249,14.2249,14.1806,14.2249,42000.0
2005-10-19 10:30:00,22.5,22.58,22.5,22.55,115200.0,14.2249,14.2755,14.2249,14.2565,115200.0
2005-10-19 10:40:00,22.57,22.59,22.55,22.59,130000.0,14.2691,14.2818,14.2565,14.2818,130000.0
2005-10-19 10:50:00,22.59,22.59,22.52,22.56,49800.0,14.2818,14.2818,14.2375,14.2628,49800.0
2005-10-19 11:00:00,22.55,22.56,22.52,22.52,70400.0,14.2565,14.2628,14.2375,14.2375,70400.0
2005-10-19 11:10:00,22.53,22.55,22.5,22.51,75600.0,14.2439,14.2565,14.2249,14.2312,75600.0
2005-10-19 11:20:00,22.5,22.52,22.43,22.46,53800.0,14.2249,14.2375,14.1806,14.1996,53800.0
2005-10-19 11:30:00,22.46,22.53,22.46,22.5,41400.0,14.1996,14.2439,14.1996,14.2249,41400.0
2005-10-19 11:40:00,22.5,22.5,22.47,22.49,22000.0,14.2249,14.2249,14.2059,14.2186,22000.0
2005-10-19 11:50:00,22.49,22.49,22.45,22.48,26000.0,14.2186,14.2186,14.1933,14.2122,26000.0
2005-10-19 12:00:00,22.48,22.53,22.48,22.5,43000.0,14.2122,14.2439,14.2122,14.2249,43000.0
2005-10-19 12:10:00,22.5,22.53,22.48,22.49,28800.0,14.2249,14.2439,14.2122,14.2186,28800.0
2005-10-19 12:20:00,22.49,22.54,22.49,22.52,25600.0,14.2186,14.2502,14.2186,14.2375,25600.0
2005-10-19 12:30:00,22.53,22.58,22.53,22.58,31200.0,14.2439,14.2755,14.2439,14.2755,31200.0
2005-10-19 12:40:00,22.58,22.59,22.52,22.53,25200.0,14.2755,14.2818,14.2375,14.2439,25200.0
2005-10-19 12:50:00,22.53,22.56,22.51,22.54,21800.0,14.2439,14.2628,14.2312,14.2502,21800.0
2005-10-19 13:00:00,22.54,22.55,22.5,22.5,22600.0,14.2502,14.2565,14.2249,14.2249,22600.0
2005-10-19 13:10:00,22.5,22.58,22.5,22.56,30200.0,14.2249,14.2755,14.2249,14.2628,30200.0
2005-10-19 13:20:00,22.56,22.6,22.52,22.54,36000.0,14.2628,14.2881,14.2375,14.2502,36000.0
2005-10-19 13:30:00,22.54,22.6,22.54,22.6,114400.0,14.2502,14.2881,14.2502,14.2881,114400.0
2005-10-19 13:40:00,22.6,22.61,22.57,22.59,49200.0,14.2881,14.2944,14.2691,14.2818,49200.0
2005-10-19 13:50:00,22.59,22.6,22.57,22.58,92000.0,14.2818,14.2881,14.2691,14.2755,92000.0
2005-10-19 14:00:00,22.58,22.65,22.56,22.63,55600.0,14.2755,14.3197,14.2628,14.3071,55600.0
2005-10-19 14:10:00,22.63,22.65,22.6,22.61,60400.0,14.3071,14.3197,14.2881,14.2944,60400.0
2005-10-19 14:20:00,22.61,22.71,22.61,22.71,70800.0,14.2944,14.3576,14.2944,14.3576,70800.0
2005-10-19 14:30:00,22.71,22.75,22.69,22.75,53000.0,14.3576,14.3829,14.345,14.3829,53000.0
2005-10-19 14:40:00,22.75,22.79,22.72,22.79,37000.0,14.3829,14.4082,14.364,14.4082,37000.0
2005-10-19 14:50:00,22.79,22.85,22.77,22.82,56200.0,14.4082,14.4462,14.3956,14.4272,56200.0
2005-10-19 15:00:00,22.83,22.87,22.82,22.83,67200.0,14.4335,14.4588,14.4272,14.4335,67200.0
2005-10-19 15:10:00,22.83,22.85,22.83,22.84,76400.0,14.4335,14.4462,14.4335,14.4398,76400.0
2005-10-19 15:20:00,22.84,22.85,22.83,22.84,66400.0,14.4398,14.4462,14.4335,14.4398,66400.0
2005-10-19 15:30:00,22.84,22.86,22.83,22.85,62400.0,14.4398,14.4525,14.4335,14.4462,62400.0
2005-10-19 15:40:00,22.84,22.92,22.84,22.88,139600.0,14.4398,14.4904,14.4398,14.4651,139600.0
2005-10-19 15:50:00,22.88,22.91,22.87,22.9,143200.0,14.4651,14.4841,14.4588,14.4778,143200.0
2005-10-20 09:30:00,23.0,23.0,22.93,22.95,155000.0,14.541,14.541,14.4967,14.5094,155000.0
2005-10-20 09:40:00,22.95,23.0,22.91,22.97,44800.0,14.5094,14.541,14.4841,14.522,44800.0
2005-10-20 09:50:00,22.95,23.0,22.94,22.96,60800.0,14.5094,14.541,14.5031,14.5157,60800.0
2005-10-20 10:00:00,22.96,22.98,22.86,22.91,183400.0,14.5157,14.5283,14.4525,14.4841,183400.0
2005-10-20 10:10:00,22.9,22.97,22.9,22.94,44000.0,14.4778,14.522,14.4778,14.5031,44000.0
2005-10-20 10:20:00,22.94,22.96,22.91,22.93,72400.0,14.5031,14.5157,14.4841,14.4967,72400.0
2005-10-20 10:30:00,22.93,23.0,22.92,22.96,213600.0,14.4967,14.541,14.4904,14.5157,213600.0
2005-10-20 10:40:00,22.96,22.97,22.93,22.97,42400.0,14.5157,14.522,14.4967,14.522,42400.0
2005-10-20 10:50:00,22.97,22.99,22.93,22.93,131200.0,14.522,14.5347,14.4967,14.4967,131200.0
2005-10-20 11:00:00,22.94,22.95,22.9,22.93,56200.0,14.5031,14.5094,14.4778,14.4967,56200.0
2005-10-20 11:10:00,22.93,22.93,22.82,22.88,68400.0,14.4967,14.4967,14.4272,14.4651,68400.0
2005-10-20 11:20:00,22.87,22.92,22.86,22.9,51200.0,14.4588,14.4904,14.4525,14.4778,51200.0
2005-10-20 11:30:00,22.9,22.92,22.88,22.9,35800.0,14.4778,14.4904,14.4651,14.4778,35800.0
2005-10-20 11:40:00,22.9,22.9,22.84,22.86,51600.0,14.4778,14.4778,14.4398,14.4525,51600.0
2005-10-20 11:50:00,22.86,22.86,22.81,22.83,27400.0,14.4525,14.4525,14.4209,14.4335,27400.0
2005-10-20 12:00:00,22.83,22.86,22.79,22.8,63800.0,14.4335,14.4525,14.4082,14.4145,63800.0
2005-10-20 12:10:00,22.8,22.81,22.77,22.79,32000.0,14.4145,14.4209,14.3956,14.4082,32000.0
2005-10-20 12:20:00,22.79,22.81,22.75,22.8,32600.0,14.4082,14.4209,14.3829,14.4145,32600.0
2005-10-20 12:30:00,22.79,22.8,22.75,22.8,95400.0,14.4082,14.4145,14.3829,14.4145,95400.0
2005-10-20 12:40:00,22.8,22.81,22.79,22.79,26400.0,14.4145,14.4209,14.4082,14.4082,26400.0
2005-10-20 12:50:00,22.79,22.8,22.78,22.79,27600.0,14.4082,14.4145,14.4019,14.4082,27600.0
2005-10-20 13:00:00,22.78,22.83,22.77,22.81,87200.0,14.4019,14.4335,14.3956,14.4209,87200.0
2005-10-20 13:10:00,22.81,22.82,22.79,22.8,92800.0,14.4209,14.4272,14.4082,14.4145,92800.0
2005-10-20 13:20:00,22.79,22.8,22.73,22.74,75000.0,14.4082,14.4145,14.3703,14.3766,75000.0
2005-10-20 13:30:00,22.74,22.79,22.72,22.72,64000.0,14.3766,14.4082,14.364,14.364,64000.0
2005-10-20 13:40:00,22.74,22.77,22.73,22.77,37200.0,14.3766,14.3956,14.3703,14.3956,37200.0
2005-10-20 13:50:00,22.78,22.81,22.75,22.81,107400.0,14.4019,14.4209,14.3829,14.4209,107400.0
2005-10-20 14:00:00,22.81,22.83,22.79,22.81,70800.0,14.4209,14.4335,14.4082,14.4209,70800.0
2005-10-20 14:10:00,22.8,22.83,22.8,22.82,59800.0,14.4145,14.4335,14.4145,14.4272,59800.0
2005-10-20 14:20:00,22.82,22.82,22.75,22.82,44000.0,14.4272,14.4272,14.3829,14.4272,44000.0
2005-10-20 14:30:00,22.82,22.83,22.8,22.8,33400.0,14.4272,14.4335,14.4145,14.4145,33400.0
2005-10-20 14:40:00,22.8,22.84,22.8,22.81,58000.0,14.4145,14.4398,14.4145,14.4209,58000.0
2005-10-20 14:50:00,22.81,22.82,22.77,22.81,97600.0,14.4209,14.4272,14.3956,14.4209,97600.0
2005-10-20 15:00:00,22.81,22.83,22.79,22.82,57400.0,14.4209,14.4335,14.4082,14.4272,57400.0
2005-10-20 15:10:00,22.83,22.83,22.74,22.74,110000.0,14.4335,14.4335,14.3766,14.3766,110000.0
2005-10-20 15:20:00,22.73,22.75,22.6,22.63,257200.0,14.3703,14.3829,14.2881,14.3071,257200.0
2005-10-20 15:30:00,22.65,22.81,22.65,22.75,150800.0,14.3197,14.4209,14.3197,14.3829,150800.0
2005-10-20 15:40:00,22.75,22.75,22.65,22.65,170800.0,14.3829,14.3829,14.3197,14.3197,170800.0
2005-10-20 15:50:00,22.65,22.7,22.63,22.67,213600.0,14.3197,14.3513,14.3071,14.3324,213600.0
2005-10-21 09:30:00,22.85,22.92,22.79,22.8,352400.0,14.4462,14.4904,14.4082,14.4145,352400.0
2005-10-21 09:40:00,22.79,22.92,22.77,22.89,68000.0,14.4082,14.4904,14.3956,14.4714,68000.0
2005-10-21 09:50:00,22.88,22.92,22.78,22.82,94400.0,14.4651,14.4904,14.4019,14.4272,94400.0
2005-10-21 10:00:00,22.82,22.89,22.81,22.85,72400.0,14.4272,14.4714,14.4209,14.4462,72400.0
2005-10-21 10:10:00,22.86,22.91,22.84,22.87,39600.0,14.4525,14.4841,14.4398,14.4588,39600.0
2005-10-21 10:20:00,22.87,22.88,22.8,22.85,86200.0,14.4588,14.4651,14.4145,14.4462,86200.0
2005-10-21 10:30:00,22.84,22.85,22.8,22.84,37400.0,14.4398,14.4462,14.4145,14.4398,37400.0
2005-10-21 10:40:00,22.84,22.85,22.78,22.81,37600.0,14.4398,14.4462,14.4019,14.4209,37600.0
2005-10-21 10:50:00,22.82,22.85,22.78,22.81,40800.0,14.4272,14.4462,14.4019,14.4209,40800.0
2005-10-21 11:00:00,22.79,22.86,22.78,22.82,47200.0,14.4082,14.4525,14.4019,14.4272,47200.0
2005-10-21 11:10:00,22.82,22.86,22.78,22.82,152000.0,14.4272,14.4525,14.4019,14.4272,152000.0
2005-10-21 11:20:00,22.83,22.85,22.82,22.82,25400.0,14.4335,14.4462,14.4272,14.4272,25400.0
2005-10-21 11:30:00,22.82,22.82,22.78,22.79,70200.0,14.4272,14.4272,14.4019,14.4082,70200.0
2005-10-21 11:40:00,22.8,22.82,22.75,22.8,64400.0,14.4145,14.4272,14.3829,14.4145,64400.0
2005-10-21 11:50:00,22.8,22.82,22.73,22.77,43600.0,14.4145,14.4272,14.3703,14.3956,43600.0
2005-10-21 12:00:00,22.75,22.8,22.75,22.8,50800.0,14.3829,14.4145,14.3829,14.4145,50800.0
2005-10-21 12:10:00,22.81,22.88,22.81,22.81,30800.0,14.4209,14.4651,14.4209,14.4209,30800.0
2005-10-21 12:20:00,22.81,22.87,22.81,22.85,30600.0,14.4209,14.4588,14.4209,14.4462,30600.0
2005-10-21 12:30:00,22.87,22.88,22.83,22.85,38600.0,14.4588,14.4651,14.4335,14.4462,38600.0
2005-10-21 12:40:00,22.84,22.88,22.81,22.86,39000.0,14.4398,14.4651,14.4209,14.4525,39000.0
2005-10-21 12:50:00,22.86,22.93,22.86,22.91,57000.0,14.4525,14.4967,14.4525,14.4841,57000.0
2005-10-21 13:00:00,22.91,22.93,22.89,22.9,21800.0,14.4841,14.4967,14.4714,14.4778,21800.0
2005-10-21 13:10:00,22.91,22.91,22.88,22.89,19400.0,14.4841,14.4841,14.4651,14.4714,19400.0
2005-10-21 13:20:00,22.88,22.93,22.88,22.93,19000.0,14.4651,14.4967,14.4651,14.4967,19000.0
2005-10-21 13:30:00,22.93,23.0,22.93,22.98,82800.0,14.4967,14.541,14.4967,14.5283,82800.0
2005-10-21 13:40:00,22.98,23.0,22.97,23.0,33800.0,14.5283,14.541,14.522,14.541,33800.0
2005-10-21 13:50:00,22.99,23.0,22.93,22.99,67600.0,14.5347,14.541,14.4967,14.5347,67600.0
2005-10-21 14:00:00,22.99,23.0,22.97,22.97,51000.0,14.5347,14.541,14.522,14.522,51000.0
2005-10-21 14:10:00,22.98,23.02,22.97,22.98,75200.0,14.5283,14.5536,14.522,14.5283,75200.0
2005-10-21 14:20:00,22.99,22.99,22.92,22.93,47200.0,14.5347,14.5347,14.4904,14.4967,47200.0
2005-10-21 14:30:00,22.93,22.97,22.9,22.9,59000.0,14.4967,14.522,14.4778,14.4778,59000.0
2005-10-21 14:40:00,22.91,22.91,22.85,22.89,43000.0,14.4841,14.4841,14.4462,14.4714,43000.0
2005-10-21 14:50:00,22.9,22.93,22.9,22.93,53600.0,14.4778,14.4967,14.4778,14.4967,53600.0
2005-10-21 15:00:00,22.92,22.92,22.87,22.89,51400.0,14.4904,14.4904,14.4588,14.4714,51400.0
2005-10-21 15:10:00,22.88,22.92,22.88,22.91,40800.0,14.4651,14.4904,14.4651,14.4841,40800.0
2005-10-21 15:20:00,22.9,22.94,22.88,22.91,58600.0,14.4778,14.5031,14.4651,14.4841,58600.0
2005-10-21 15:30:00,22.91,22.91,22.88,22.9,73800.0,14.4841,14.4841,14.4651,14.4778,73800.0
2005-10-21 15:40:00,22.9,22.91,22.86,22.9,87400.0,14.4778,14.4841,14.4525,14.4778,87400.0
2005-10-21 15:50:00,22.89,22.93,22.87,22.92,190400.0,14.4714,14.4967,14.4588,14.4904,190400.0
2005-10-24 09:30:00,23.06,23.12,22.98,22.99,137600.0,14.5789,14.6169,14.5283,14.5347,137600.0
2005-10-24 09:40:00,22.99,23.05,22.9,22.99,48200.0,14.5347,14.5726,14.4778,14.5347,48200.0
2005-10-24 09:50:00,22.98,23.11,22.98,23.11,305600.0,14.5283,14.6105,14.5283,14.6105,305600.0
2005-10-24 10:00:00,23.1,23.15,23.07,23.15,163000.0,14.6042,14.6358,14.5852,14.6358,163000.0
2005-10-24 10:10:00,23.15,23.16,23.05,23.16,52800.0,14.6358,14.6421,14.5726,14.6421,52800.0
2005-10-24 10:20:00,23.18,23.2,23.11,23.17,187800.0,14.6548,14.6674,14.6105,14.6485,187800.0
2005-10-24 10:30:00,23.17,23.28,23.16,23.25,103000.0,14.6485,14.718,14.6421,14.699,103000.0
2005-10-24 10:40:00,23.25,23.29,23.24,23.25,140000.0,14.699,14.7243,14.6927,14.699,140000.0
2005-10-24 10:50:00,23.27,23.28,23.23,23.23,121600.0,14.7117,14.718,14.6864,14.6864,121600.0
2005-10-24 11:00:00,23.24,23.29,23.23,23.28,171400.0,14.6927,14.7243,14.6864,14.718,171400.0
2005-10-24 11:10:00,23.29,23.29,23.22,23.25,92200.0,14.7243,14.7243,14.6801,14.699,92200.0
2005-10-24 11:20:00,23.25,23.3,23.18,23.27,136200.0,14.699,14.7307,14.6548,14.7117,136200.0
2005-10-24 11:30:00,23.27,23.36,23.27,23.34,96200.0,14.7117,14.7686,14.7117,14.7559,96200.0
2005-10-24 11:40:00,23.34,23.43,23.34,23.37,122200.0,14.7559,14.8128,14.7559,14.7749,122200.0
2005-10-24 11:50:00,23.38,23.49,23.38,23.47,95600.0,14.7812,14.8508,14.7812,14.8381,95600.0
2005-10-24 12:00:00,23.47,23.55,23.45,23.55,119200.0,14.8381,14.8887,14.8255,14.8887,119200.0
2005-10-24 12:10:00,23.57,23.58,23.54,23.57,65400.0,14.9014,14.9077,14.8824,14.9014,65400.0
2005-10-24 12:20:00,23.56,23.59,23.55,23.59,75800.0,14.895,14.914,14.8887,14.914,75800.0
2005-10-24 12:30:00,23.59,23.6,23.54,23.56,72200.0,14.914,14.9203,14.8824,14.895,72200.0
2005-10-24 12:40:00,23.54,23.56,23.53,23.54,52000.0,14.8824,14.895,14.8761,14.8824,52000.0
2005-10-24 12:50:00,23.53,23.54,23.51,23.52,50800.0,14.8761,14.8824,14.8634,14.8697,50800.0
2005-10-24 13:00:00,23.52,23.52,23.48,23.52,64600.0,14.8697,14.8697,14.8445,14.8697,64600.0
2005-10-24 13:10:00,23.52,23.55,23.5,23.5,79000.0,14.8697,14.8887,14.8571,14.8571,79000.0
2005-10-24 13:20:00,23.5,23.5,23.45,23.45,50600.0,14.8571,14.8571,14.8255,14.8255,50600.0
2005-10-24 13:30:00,23.45,23.47,23.43,23.46,72600.0,14.8255,14.8381,14.8128,14.8318,72600.0
2005-10-24 13:40:00,23.45,23.46,23.44,23.45,56600.0,14.8255,14.8318,14.8192,14.8255,56600.0
2005-10-24 13:50:00,23.45,23.47,23.43,23.46,116200.0,14.8255,14.8381,14.8128,14.8318,116200.0
2005-10-24 14:00:00,23.46,23.53,23.46,23.49,119600.0,14.8318,14.8761,14.8318,14.8508,119600.0
2005-10-24 14:10:00,23.49,23.54,23.49,23.54,99000.0,14.8508,14.8824,14.8508,14.8824,99000.0
2005-10-24 14:20:00,23.54,23.6,23.53,23.59,107400.0,14.8824,14.9203,14.8761,14.914,107400.0
2005-10-24 14:30:00,23.59,23.62,23.58,23.61,113800.0,14.914,14.933,14.9077,14.9266,113800.0
2005-10-24 14:40:00,23.62,23.74,23.62,23.74,178000.0,14.933,15.0088,14.933,15.0088,178000.0
2005-10-24 14:50:00,23.75,23.83,23.75,23.82,456400.0,15.0152,15.0657,15.0152,15.0594,456400.0
2005-10-24 15:00:00,23.82,23.9,23.81,23.9,280800.0,15.0594,15.11,15.0531,15.11,280800.0
2005-10-24 15:10:00,23.9,23.9,23.84,23.85,185000.0,15.11,15.11,15.0721,15.0784,185000.0
2005-10-24 15:20:00,23.85,23.85,23.66,23.7,561200.0,15.0784,15.0784,14.9583,14.9835,561200.0
2005-10-24 15:30:00,23.69,23.72,23.68,23.69,240600.0,14.9772,14.9962,14.9709,14.9772,240600.0
2005-10-24 15:40:00,23.69,23.7,23.68,23.7,289000.0,14.9772,14.9835,14.9709,14.9835,289000.0
2005-10-24 15:50:00,23.7,23.71,23.7,23.7,269800.0,14.9835,14.9899,14.9835,14.9835,269800.0
2005-10-25 09:30:00,23.79,23.79,23.39,23.39,277600.0,15.0404,15.0404,14.7876,14.7876,277600.0
2005-10-25 09:40:00,23.4,23.48,23.28,23.36,361200.0,14.7939,14.8445,14.718,14.7686,361200.0
2005-10-25 09:50:00,23.36,23.45,23.32,23.39,219000.0,14.7686,14.8255,14.7433,14.7876,219000.0
2005-10-25 10:00:00,23.39,23.45,23.29,23.34,281600.0,14.7876,14.8255,14.7243,14.7559,281600.0
2005-10-25 10:10:00,23.34,23.43,23.34,23.42,122800.0,14.7559,14.8128,14.7559,14.8065,122800.0
2005-10-25 10:20:00,23.43,23.54,23.42,23.53,154600.0,14.8128,14.8824,14.8065,14.8761,154600.0
2005-10-25 10:30:00,23.52,23.65,23.51,23.61,284400.0,14.8697,14.9519,14.8634,14.9266,284400.0
2005-10-25 10:40:00,23.61,23.61,23.52,23.53,200600.0,14.9266,14.9266,14.8697,14.8761,200600.0
2005-10-25 10:50:00,23.53,23.56,23.5,23.54,69800.0,14.8761,14.895,14.8571,14.8824,69800.0
2005-10-25 11:00:00,23.54,23.54,23.38,23.38,145600.0,14.8824,14.8824,14.7812,14.7812,145600.0
2005-10-25 11:10:00,23.38,23.42,23.37,23.4,75200.0,14.7812,14.8065,14.7749,14.7939,75200.0
2005-10-25 11:20:00,23.4,23.43,23.38,23.42,89200.0,14.7939,14.8128,14.7812,14.8065,89200.0
2005-10-25 11:30:00,23.41,23.41,23.35,23.36,102000.0,14.8002,14.8002,14.7623,14.7686,102000.0
2005-10-25 11:40:00,23.36,23.36,23.28,23.3,110400.0,14.7686,14.7686,14.718,14.7307,110400.0
2005-10-25 11:50:00,23.3,23.3,23.2,23.22,149800.0,14.7307,14.7307,14.6674,14.6801,149800.0
2005-10-25 12:00:00,23.22,23.3,23.22,23.28,108600.0,14.6801,14.7307,14.6801,14.718,108600.0
2005-10-25 12:10:00,23.28,23.32,23.27,23.29,82200.0,14.718,14.7433,14.7117,14.7243,82200.0
2005-10-25 12:20:00,23.29,23.29,23.2,23.22,100800.0,14.7243,14.7243,14.6674,14.6801,100800.0
2005-10-25 12:30:00,23.22,23.22,23.17,23.2,146400.0,14.6801,14.6801,14.6485,14.6674,146400.0
2005-10-25 12:40:00,23.2,23.24,23.2,23.23,80800.0,14.6674,14.6927,14.6674,14.6864,80800.0
2005-10-25 12:50:00,23.23,23.28,23.22,23.27,72200.0,14.6864,14.718,14.6801,14.7117,72200.0
2005-10-25 13:00:00,23.28,23.29,23.24,23.28,105800.0,14.718,14.7243,14.6927,14.718,105800.0
2005-10-25 13:10:00,23.28,23.32,23.28,23.31,102400.0,14.718,14.7433,14.718,14.737,102400.0
2005-10-25 13:20:00,23.31,23.32,23.28,23.3,82000.0,14.737,14.7433,14.718,14.7307,82000.0
2005-10-25 13:30:00,23.3,23.3,23.25,23.28,144000.0,14.7307,14.7307,14.699,14.718,144000.0
2005-10-25 13:40:00,23.26,23.29,23.23,23.27,103000.0,14.7054,14.7243,14.6864,14.7117,103000.0
2005-10-25 13:50:00,23.27,23.3,23.25,23.29,115400.0,14.7117,14.7307,14.699,14.7243,115400.0
2005-10-25 14:00:00,23.29,23.31,23.22,23.23,99800.0,14.7243,14.737,14.6801,14.6864,99800.0
2005-10-25 14:10:00,23.23,23.25,23.22,23.22,66000.0,14.6864,14.699,14.6801,14.6801,66000.0
2005-10-25 14:20:00,23.22,23.22,23.14,23.16,78200.0,14.6801,14.6801,14.6295,14.6421,78200.0
2005-10-25 14:30:00,23.15,23.21,23.15,23.2,87000.0,14.6358,14.6738,14.6358,14.6674,87000.0
2005-10-25 14:40:00,23.2,23.25,23.19,23.25,85200.0,14.6674,14.699,14.6611,14.699,85200.0
2005-10-25 14:50:00,23.25,23.41,23.25,23.4,554400.0,14.699,14.8002,14.699,14.7939,554400.0
2005-10-25 15:00:00,23.4,23.48,23.39,23.44,249000.0,14.7939,14.8445,14.7876,14.8192,249000.0
2005-10-25 15:10:00,23.44,23.47,23.42,23.43,154200.0,14.8192,14.8381,14.8065,14.8128,154200.0
2005-10-25 15:20:00,23.43,23.5,23.42,23.5,209400.0,14.8128,14.8571,14.8065,14.8571,209400.0
2005-10-25 15:30:00,23.5,23.54,23.49,23.54,316600.0,14.8571,14.8824,14.8508,14.8824,316600.0
2005-10-25 15:40:00,23.54,23.63,23.54,23.61,302600.0,14.8824,14.9393,14.8824,14.9266,302600.0
2005-10-25 15:50:00,23.61,23.61,23.58,23.59,249600.0,14.9266,14.9266,14.9077,14.914,249600.0
2005-10-26 09:30:00,23.61,23.61,23.51,23.51,86400.0,14.9266,14.9266,14.8634,14.8634,86400.0
2005-10-26 09:40:00,23.53,23.66,23.52,23.61,137400.0,14.8761,14.9583,14.8697,14.9266,137400.0
2005-10-26 09:50:00,23.59,23.62,23.47,23.5,103000.0,14.914,14.933,14.8381,14.8571,103000.0
2005-10-26 10:00:00,23.49,23.61,23.45,23.57,174400.0,14.8508,14.9266,14.8255,14.9014,174400.0
2005-10-26 10:10:00,23.57,23.68,23.56,23.67,97400.0,14.9014,14.9709,14.895,14.9646,97400.0
2005-10-26 10:20:00,23.69,23.75,23.67,23.69,120800.0,14.9772,15.0152,14.9646,14.9772,120800.0
2005-10-26 10:30:00,23.71,23.75,23.56,23.59,189800.0,14.9899,15.0152,14.895,14.914,189800.0
2005-10-26 10:40:00,23.59,23.59,23.47,23.48,161400.0,14.914,14.914,14.8381,14.8445,161400.0
2005-10-26 10:50:00,23.49,23.53,23.47,23.51,79000.0,14.8508,14.8761,14.8381,14.8634,79000.0
2005-10-26 11:00:00,23.52,23.53,23.5,23.53,110000.0,14.8697,14.8761,14.8571,14.8761,110000.0
2005-10-26 11:10:00,23.53,23.58,23.5,23.51,127200.0,14.8761,14.9077,14.8571,14.8634,127200.0
2005-10-26 11:20:00,23.5,23.56,23.46,23.53,117200.0,14.8571,14.895,14.8318,14.8761,117200.0
2005-10-26 11:30:00,23.52,23.53,23.5,23.5,64600.0,14.8697,14.8761,14.8571,14.8571,64600.0
2005-10-26 11:40:00,23.5,23.53,23.49,23.49,62200.0,14.8571,14.8761,14.8508,14.8508,62200.0
2005-10-26 11:50:00,23.5,23.5,23.48,23.5,162000.0,14.8571,14.8571,14.8445,14.8571,162000.0
2005-10-26 12:00:00,23.5,23.51,23.48,23.5,41800.0,14.8571,14.8634,14.8445,14.8571,41800.0
2005-10-26 12:10:00,23.5,23.5,23.48,23.49,46400.0,14.8571,14.8571,14.8445,14.8508,46400.0
2005-10-26 12:20:00,23.49,23.49,23.46,23.46,47600.0,14.8508,14.8508,14.8318,14.8318,47600.0
2005-10-26 12:30:00,23.46,23.49,23.45,23.45,40000.0,14.8318,14.8508,14.8255,14.8255,40000.0
2005-10-26 12:40:00,23.45,23.47,23.43,23.47,38600.0,14.8255,14.8381,14.8128,14.8381,38600.0
2005-10-26 12:50:00,23.47,23.49,23.46,23.49,23400.0,14.8381,14.8508,14.8318,14.8508,23400.0
2005-10-26 13:00:00,23.48,23.48,23.45,23.46,39600.0,14.8445,14.8445,14.8255,14.8318,39600.0
2005-10-26 13:10:00,23.46,23.49,23.41,23.41,58400.0,14.8318,14.8508,14.8002,14.8002,58400.0
2005-10-26 13:20:00,23.41,23.42,23.38,23.4,74200.0,14.8002,14.8065,14.7812,14.7939,74200.0
2005-10-26 13:30:00,23.4,23.41,23.37,23.37,48800.0,14.7939,14.8002,14.7749,14.7749,48800.0
2005-10-26 13:40:00,23.37,23.37,23.31,23.31,92800.0,14.7749,14.7749,14.737,14.737,92800.0
2005-10-26 13:50:00,23.31,23.36,23.29,23.35,131400.0,14.737,14.7686,14.7243,14.7623,131400.0
2005-10-26 14:00:00,23.35,23.43,23.35,23.4,103600.0,14.7623,14.8128,14.7623,14.7939,103600.0
2005-10-26 14:10:00,23.4,23.43,23.4,23.41,83800.0,14.7939,14.8128,14.7939,14.8002,83800.0
2005-10-26 14:20:00,23.41,23.44,23.4,23.4,81200.0,14.8002,14.8192,14.7939,14.7939,81200.0
2005-10-26 14:30:00,23.41,23.42,23.34,23.36,100200.0,14.8002,14.8065,14.7559,14.7686,100200.0
2005-10-26 14:40:00,23.35,23.35,23.32,23.34,67200.0,14.7623,14.7623,14.7433,14.7559,67200.0
2005-10-26 14:50:00,23.34,23.39,23.34,23.37,49200.0,14.7559,14.7876,14.7559,14.7749,49200.0
2005-10-26 15:00:00,23.38,23.44,23.36,23.44,71400.0,14.7812,14.8192,14.7686,14.8192,71400.0
2005-10-26 15:10:00,23.45,23.45,23.41,23.43,147400.0,14.8255,14.8255,14.8002,14.8128,147400.0
2005-10-26 15:20:00,23.43,23.46,23.39,23.4,126800.0,14.8128,14.8318,14.7876,14.7939,126800.0
2005-10-26 15:30:00,23.4,23.42,23.39,23.39,177800.0,14.7939,14.8065,14.7876,14.7876,177800.0
2005-10-26 15:40:00,23.39,23.39,23.34,23.35,206200.0,14.7876,14.7876,14.7559,14.7623,206200.0
2005-10-26 15:50:00,23.36,23.36,23.29,23.31,238400.0,14.7686,14.7686,14.7243,14.737,238400.0
2005-10-27 09:30:00,23.32,23.5,23.3,23.45,80800.0,14.7433,14.8571,14.7307,14.8255,80800.0
2005-10-27 09:40:00,23.45,23.45,23.3,23.34,71200.0,14.8255,14.8255,14.7307,14.7559,71200.0
2005-10-27 09:50:00,23.33,23.38,23.31,23.35,63200.0,14.7496,14.7812,14.737,14.7623,63200.0
2005-10-27 10:00:00,23.35,23.4,23.33,23.38,412200.0,14.7623,14.7939,14.7496,14.7812,412200.0
2005-10-27 10:10:00,23.38,23.47,23.37,23.45,73400.0,14.7812,14.8381,14.7749,14.8255,73400.0
2005-10-27 10:20:00,23.45,23.49,23.43,23.47,47400.0,14.8255,14.8508,14.8128,14.8381,47400.0
2005-10-27 10:30:00,23.47,23.47,23.38,23.41,41600.0,14.8381,14.8381,14.7812,14.8002,41600.0
2005-10-27 10:40:00,23.41,23.46,23.41,23.43,106600.0,14.8002,14.8318,14.8002,14.8128,106600.0
2005-10-27 10:50:00,23.42,23.45,23.41,23.45,49600.0,14.8065,14.8255,14.8002,14.8255,49600.0
2005-10-27 11:00:00,23.45,23.52,23.44,23.52,42800.0,14.8255,14.8697,14.8192,14.8697,42800.0
2005-10-27 11:10:00,23.52,23.53,23.48,23.53,58400.0,14.8697,14.8761,14.8445,14.8761,58400.0
2005-10-27 11:20:00,23.53,23.61,23.52,23.6,68000.0,14.8761,14.9266,14.8697,14.9203,68000.0
2005-10-27 11:30:00,23.6,23.6,23.52,23.52,42400.0,14.9203,14.9203,14.8697,14.8697,42400.0
2005-10-27 11:40:00,23.52,23.53,23.49,23.49,47400.0,14.8697,14.8761,14.8508,14.8508,47400.0
2005-10-27 11:50:00,23.49,23.53,23.48,23.52,93800.0,14.8508,14.8761,14.8445,14.8697,93800.0
2005-10-27 12:00:00,23.52,23.56,23.5,23.55,77600.0,14.8697,14.895,14.8571,14.8887,77600.0
2005-10-27 12:10:00,23.55,23.55,23.5,23.5,52000.0,14.8887,14.8887,14.8571,14.8571,52000.0
2005-10-27 12:20:00,23.5,23.51,23.49,23.5,54600.0,14.8571,14.8634,14.8508,14.8571,54600.0
2005-10-27 12:30:00,23.5,23.53,23.5,23.51,47800.0,14.8571,14.8761,14.8571,14.8634,47800.0
2005-10-27 12:40:00,23.51,23.52,23.48,23.52,35400.0,14.8634,14.8697,14.8445,14.8697,35400.0
2005-10-27 12:50:00,23.52,23.56,23.5,23.56,51200.0,14.8697,14.895,14.8571,14.895,51200.0
2005-10-27 13:00:00,23.56,23.61,23.55,23.6,57200.0,14.895,14.9266,14.8887,14.9203,57200.0
2005-10-27 13:10:00,23.6,23.62,23.55,23.56,101800.0,14.9203,14.933,14.8887,14.895,101800.0
2005-10-27 13:20:00,23.55,23.58,23.54,23.57,78600.0,14.8887,14.9077,14.8824,14.9014,78600.0
2005-10-27 13:30:00,23.56,23.58,23.53,23.55,41200.0,14.895,14.9077,14.8761,14.8887,41200.0
2005-10-27 13:40:00,23.55,23.57,23.53,23.56,41400.0,14.8887,14.9014,14.8761,14.895,41400.0
2005-10-27 13:50:00,23.56,23.61,23.56,23.6,42400.0,14.895,14.9266,14.895,14.9203,42400.0
2005-10-27 14:00:00,23.6,23.61,23.58,23.58,83400.0,14.9203,14.9266,14.9077,14.9077,83400.0
2005-10-27 14:10:00,23.58,23.65,23.58,23.64,60400.0,14.9077,14.9519,14.9077,14.9456,60400.0
2005-10-27 14:20:00,23.64,23.65,23.62,23.64,37000.0,14.9456,14.9519,14.933,14.9456,37000.0
2005-10-27 14:30:00,23.64,23.65,23.6,23.63,110400.0,14.9456,14.9519,14.9203,14.9393,110400.0
2005-10-27 14:40:00,23.63,23.68,23.6,23.65,209600.0,14.9393,14.9709,14.9203,14.9519,209600.0
2005-10-27 14:50:00,23.65,23.66,23.6,23.61,68800.0,14.9519,14.9583,14.9203,14.9266,68800.0
2005-10-27 15:00:00,23.61,23.62,23.56,23.57,83800.0,14.9266,14.933,14.895,14.9014,83800.0
2005-10-27 15:10:00,23.57,23.6,23.52,23.54,140000.0,14.9014,14.9203,14.8697,14.8824,140000.0
2005-10-27 15:20:00,23.54,23.54,23.49,23.5,124000.0,14.8824,14.8824,14.8508,14.8571,124000.0
2005-10-27 15:30:00,23.5,23.52,23.49,23.51,258400.0,14.8571,14.8697,14.8508,14.8634,258400.0
2005-10-27 15:40:00,23.51,23.51,23.48,23.49,101400.0,14.8634,14.8634,14.8445,14.8508,101400.0
2005-10-27 15:50:00,23.5,23.58,23.5,23.53,264800.0,14.8571,14.9077,14.8571,14.8761,264800.0
2005-10-28 09:30:00,23.55,23.68,23.55,23.67,158400.0,14.8887,14.9709,14.8887,14.9646,158400.0
2005-10-28 09:40:00,23.67,23.75,23.64,23.7,128400.0,14.9646,15.0152,14.9456,14.9835,128400.0
2005-10-28 09:50:00,23.7,23.8,23.68,23.72,97600.0,14.9835,15.0468,14.9709,14.9962,97600.0
2005-10-28 10:00:00,23.7,23.79,23.68,23.71,100000.0,14.9835,15.0404,14.9709,14.9899,100000.0
2005-10-28 10:10:00,23.7,23.74,23.67,23.7,120200.0,14.9835,15.0088,14.9646,14.9835,120200.0
2005-10-28 10:20:00,23.68,23.7,23.66,23.67,87200.0,14.9709,14.9835,14.9583,14.9646,87200.0
2005-10-28 10:30:00,23.66,23.66,23.57,23.64,74400.0,14.9583,14.9583,14.9014,14.9456,74400.0
2005-10-28 10:40:00,23.64,23.67,23.6,23.63,50800.0,14.9456,14.9646,14.9203,14.9393,50800.0
2005-10-28 10:50:00,23.63,23.68,23.63,23.67,65200.0,14.9393,14.9709,14.9393,14.9646,65200.0
2005-10-28 11:00:00,23.67,23.68,23.64,23.64,55000.0,14.9646,14.9709,14.9456,14.9456,55000.0
2005-10-28 11:10:00,23.64,23.69,23.64,23.69,112600.0,14.9456,14.9772,14.9456,14.9772,112600.0
2005-10-28 11:20:00,23.7,23.7,23.63,23.65,55200.0,14.9835,14.9835,14.9393,14.9519,55200.0
2005-10-28 11:30:00,23.65,23.65,23.59,23.59,35200.0,14.9519,14.9519,14.914,14.914,35200.0
2005-10-28 11:40:00,23.61,23.67,23.61,23.67,127400.0,14.9266,14.9646,14.9266,14.9646,127400.0
2005-10-28 11:50:00,23.66,23.67,23.63,23.66,77800.0,14.9583,14.9646,14.9393,14.9583,77800.0
2005-10-28 12:00:00,23.66,23.67,23.65,23.67,68600.0,14.9583,14.9646,14.9519,14.9646,68600.0
2005-10-28 12:10:00,23.67,23.68,23.65,23.68,36000.0,14.9646,14.9709,14.9519,14.9709,36000.0
2005-10-28 12:20:00,23.68,23.68,23.64,23.67,23000.0,14.9709,14.9709,14.9456,14.9646,23000.0
2005-10-28 12:30:00,23.66,23.66,23.64,23.64,25400.0,14.9583,14.9583,14.9456,14.9456,25400.0
2005-10-28 12:40:00,23.64,23.64,23.59,23.59,37800.0,14.9456,14.9456,14.914,14.914,37800.0
2005-10-28 12:50:00,23.6,23.6,23.59,23.6,22400.0,14.9203,14.9203,14.914,14.9203,22400.0
2005-10-28 13:00:00,23.59,23.61,23.58,23.59,136800.0,14.914,14.9266,14.9077,14.914,136800.0
2005-10-28 13:10:00,23.59,23.6,23.58,23.58,58200.0,14.914,14.9203,14.9077,14.9077,58200.0
2005-10-28 13:20:00,23.58,23.59,23.54,23.57,46200.0,14.9077,14.914,14.8824,14.9014,46200.0
2005-10-28 13:30:00,23.57,23.61,23.57,23.59,33600.0,14.9014,14.9266,14.9014,14.914,33600.0
2005-10-28 13:40:00,23.59,23.59,23.53,23.53,44200.0,14.914,14.914,14.8761,14.8761,44200.0
2005-10-28 13:50:00,23.54,23.58,23.54,23.57,37800.0,14.8824,14.9077,14.8824,14.9014,37800.0
2005-10-28 14:00:00,23.57,23.63,23.57,23.63,63000.0,14.9014,14.9393,14.9014,14.9393,63000.0
2005-10-28 14:10:00,23.63,23.65,23.59,23.6,44400.0,14.9393,14.9519,14.914,14.9203,44400.0
2005-10-28 14:20:00,23.6,23.63,23.59,23.6,66800.0,14.9203,14.9393,14.914,14.9203,66800.0
2005-10-28 14:30:00,23.61,23.65,23.6,23.6,70600.0,14.9266,14.9519,14.9203,14.9203,70600.0
2005-10-28 14:40:00,23.6,23.61,23.57,23.58,90000.0,14.9203,14.9266,14.9014,14.9077,90000.0
2005-10-28 14:50:00,23.59,23.65,23.59,23.64,54000.0,14.914,14.9519,14.914,14.9456,54000.0
2005-10-28 15:00:00,23.64,23.67,23.64,23.66,87600.0,14.9456,14.9646,14.9456,14.9583,87600.0
2005-10-28 15:10:00,23.65,23.65,23.61,23.65,66400.0,14.9519,14.9519,14.9266,14.9519,66400.0
2005-10-28 15:20:00,23.65,23.7,23.65,23.68,122400.0,14.9519,14.9835,14.9519,14.9709,122400.0
2005-10-28 15:30:00,23.68,23.69,23.66,23.68,88000.0,14.9709,14.9772,14.9583,14.9709,88000.0
2005-10-28 15:40:00,23.68,23.75,23.68,23.75,191800.0,14.9709,15.0152,14.9709,15.0152,191800.0
2005-10-28 15:50:00,23.74,23.75,23.7,23.75,222200.0,15.0088,15.0152,14.9835,15.0152,222200.0
2005-10-31 09:30:00,23.93,23.96,23.8,23.93,142200.0,15.129,15.1479,15.0468,15.129,142200.0
2005-10-31 09:40:00,23.92,24.0,23.89,23.92,124400.0,15.1226,15.1732,15.1037,15.1226,124400.0
2005-10-31 09:50:00,23.89,23.93,23.88,23.9,89600.0,15.1037,15.129,15.0973,15.11,89600.0
2005-10-31 10:00:00,23.91,23.93,23.89,23.9,107400.0,15.1163,15.129,15.1037,15.11,107400.0
2005-10-31 10:10:00,23.89,23.93,23.88,23.9,146000.0,15.1037,15.129,15.0973,15.11,146000.0
2005-10-31 10:20:00,23.9,23.9,23.84,23.9,142400.0,15.11,15.11,15.0721,15.11,142400.0
2005-10-31 10:30:00,23.9,23.9,23.89,23.89,193400.0,15.11,15.11,15.1037,15.1037,193400.0
2005-10-31 10:40:00,23.89,23.91,23.89,23.9,64600.0,15.1037,15.1163,15.1037,15.11,64600.0
2005-10-31 10:50:00,23.9,23.9,23.88,23.89,81200.0,15.11,15.11,15.0973,15.1037,81200.0
2005-10-31 11:00:00,23.89,23.91,23.89,23.89,82400.0,15.1037,15.1163,15.1037,15.1037,82400.0
2005-10-31 11:10:00,23.89,23.91,23.88,23.89,116600.0,15.1037,15.1163,15.0973,15.1037,116600.0
2005-10-31 11:20:00,23.89,23.9,23.87,23.9,45000.0,15.1037,15.11,15.091,15.11,45000.0
2005-10-31 11:30:00,23.9,23.97,23.9,23.95,134400.0,15.11,15.1542,15.11,15.1416,134400.0
2005-10-31 11:40:00,23.95,23.97,23.93,23.97,58000.0,15.1416,15.1542,15.129,15.1542,58000.0
2005-10-31 11:50:00,23.97,24.0,23.97,23.97,85200.0,15.1542,15.1732,15.1542,15.1542,85200.0
2005-10-31 12:00:00,23.97,24.0,23.96,23.99,132800.0,15.1542,15.1732,15.1479,15.1669,132800.0
2005-10-31 12:10:00,23.98,23.99,23.95,23.97,59800.0,15.1606,15.1669,15.1416,15.1542,59800.0
2005-10-31 12:20:00,23.97,24.0,23.95,24.0,53600.0,15.1542,15.1732,15.1416,15.1732,53600.0
2005-10-31 12:30:00,24.0,24.0,23.96,23.99,53000.0,15.1732,15.1732,15.1479,15.1669,53000.0
2005-10-31 12:40:00,23.99,24.0,23.98,24.0,90600.0,15.1669,15.1732,15.1606,15.1732,90600.0
2005-10-31 12:50:00,23.99,24.0,23.98,23.99,37600.0,15.1669,15.1732,15.1606,15.1669,37600.0
2005-10-31 13:00:00,23.99,23.99,23.95,23.95,89200.0,15.1669,15.1669,15.1416,15.1416,89200.0
2005-10-31 13:10:00,23.95,23.97,23.95,23.96,79400.0,15.1416,15.1542,15.1416,15.1479,79400.0
2005-10-31 13:20:00,23.96,23.97,23.92,23.93,79600.0,15.1479,15.1542,15.1226,15.129,79600.0
2005-10-31 13:30:00,23.93,23.93,23.92,23.93,196200.0,15.129,15.129,15.1226,15.129,196200.0
2005-10-31 13:40:00,23.93,23.93,23.91,23.92,71400.0,15.129,15.129,15.1163,15.1226,71400.0
2005-10-31 13:50:00,23.92,23.92,23.88,23.9,126000.0,15.1226,15.1226,15.0973,15.11,126000.0
2005-10-31 14:00:00,23.9,23.9,23.88,23.9,98800.0,15.11,15.11,15.0973,15.11,98800.0
2005-10-31 14:10:00,23.9,23.93,23.9,23.92,76600.0,15.11,15.129,15.11,15.1226,76600.0
2005-10-31 14:20:00,23.92,23.93,23.91,23.93,49000.0,15.1226,15.129,15.1163,15.129,49000.0
2005-10-31 14:30:00,23.93,23.97,23.9,23.9,110800.0,15.129,15.1542,15.11,15.11,110800.0
2005-10-31 14:40:00,23.93,23.96,23.91,23.93,85800.0,15.129,15.1479,15.1163,15.129,85800.0
2005-10-31 14:50:00,23.93,23.96,23.92,23.95,97600.0,15.129,15.1479,15.1226,15.1416,97600.0
2005-10-31 15:00:00,23.95,23.96,23.91,23.93,180600.0,15.1416,15.1479,15.1163,15.129,180600.0
2005-10-31 15:10:00,23.93,23.93,23.92,23.92,164600.0,15.129,15.129,15.1226,15.1226,164600.0
2005-10-31 15:20:00,23.93,23.93,23.91,23.93,248000.0,15.129,15.129,15.1163,15.129,248000.0
2005-10-31 15:30:00,23.93,23.98,23.92,23.94,257400.0,15.129,15.1606,15.1226,15.1353,257400.0
2005-10-31 15:40:00,23.94,23.95,23.92,23.92,190400.0,15.1353,15.1416,15.1226,15.1226,190400.0
2005-10-31 15:50:00,23.92,23.92,23.87,23.88,185800.0,15.1226,15.1226,15.091,15.0973,185800.0
2005-11-01 09:30:00,23.96,23.96,23.81,23.83,109400.0,15.1479,15.1479,15.0531,15.0657,109400.0
2005-11-01 09:40:00,23.83,23.85,23.77,23.85,132000.0,15.0657,15.0784,15.0278,15.0784,132000.0
2005-11-01 09:50:00,23.85,23.86,23.82,23.82,121600.0,15.0784,15.0847,15.0594,15.0594,121600.0
2005-11-01 10:00:00,23.83,23.85,23.82,23.84,106200.0,15.0657,15.0784,15.0594,15.0721,106200.0
2005-11-01 10:10:00,23.84,23.85,23.8,23.84,87800.0,15.0721,15.0784,15.0468,15.0721,87800.0
2005-11-01 10:20:00,23.84,23.88,23.83,23.88,157600.0,15.0721,15.0973,15.0657,15.0973,157600.0
2005-11-01 10:30:00,23.88,23.91,23.86,23.91,161400.0,15.0973,15.1163,15.0847,15.1163,161400.0
2005-11-01 10:40:00,23.91,23.93,23.89,23.91,89800.0,15.1163,15.129,15.1037,15.1163,89800.0
2005-11-01 10:50:00,23.92,23.95,23.91,23.94,60600.0,15.1226,15.1416,15.1163,15.1353,60600.0
2005-11-01 11:00:00,23.93,23.93,23.87,23.88,121800.0,15.129,15.129,15.091,15.0973,121800.0
2005-11-01 11:10:00,23.88,23.9,23.88,23.89,67000.0,15.0973,15.11,15.0973,15.1037,67000.0
2005-11-01 11:20:00,23.89,23.9,23.86,23.86,156000.0,15.1037,15.11,15.0847,15.0847,156000.0
2005-11-01 11:30:00,23.86,23.86,23.77,23.78,115400.0,15.0847,15.0847,15.0278,15.0341,115400.0
2005-11-01 11:40:00,23.78,23.78,23.75,23.75,112400.0,15.0341,15.0341,15.0152,15.0152,112400.0
2005-11-01 11:50:00,23.74,23.78,23.74,23.78,127000.0,15.0088,15.0341,15.0088,15.0341,127000.0
2005-11-01 12:00:00,23.78,23.8,23.77,23.8,58600.0,15.0341,15.0468,15.0278,15.0468,58600.0
2005-11-01 12:10:00,23.8,23.81,23.79,23.81,76600.0,15.0468,15.0531,15.0404,15.0531,76600.0
2005-11-01 12:20:00,23.81,23.85,23.81,23.85,48200.0,15.0531,15.0784,15.0531,15.0784,48200.0
2005-11-01 12:30:00,23.85,23.85,23.82,23.82,66200.0,15.0784,15.0784,15.0594,15.0594,66200.0
2005-11-01 12:40:00,23.82,23.83,23.82,23.83,90800.0,15.0594,15.0657,15.0594,15.0657,90800.0
2005-11-01 12:50:00,23.83,23.83,23.82,23.83,55200.0,15.0657,15.0657,15.0594,15.0657,55200.0
2005-11-01 13:00:00,23.83,23.85,23.83,23.84,77200.0,15.0657,15.0784,15.0657,15.0721,77200.0
2005-11-01 13:10:00,23.84,23.85,23.81,23.84,33600.0,15.0721,15.0784,15.0531,15.0721,33600.0
2005-11-01 13:20:00,23.84,23.86,23.83,23.83,47000.0,15.0721,15.0847,15.0657,15.0657,47000.0
2005-11-01 13:30:00,23.83,23.85,23.83,23.84,53000.0,15.0657,15.0784,15.0657,15.0721,53000.0
2005-11-01 13:40:00,23.84,23.85,23.84,23.85,142000.0,15.0721,15.0784,15.0721,15.0784,142000.0
2005-11-01 13:50:00,23.85,23.85,23.84,23.84,29800.0,15.0784,15.0784,15.0721,15.0721,29800.0
2005-11-01 14:00:00,23.84,23.85,23.82,23.83,50800.0,15.0721,15.0784,15.0594,15.0657,50800.0
2005-11-01 14:10:00,23.83,23.85,23.79,23.85,51000.0,15.0657,15.0784,15.0404,15.0784,51000.0
2005-11-01 14:20:00,23.84,23.88,23.84,23.87,136600.0,15.0721,15.0973,15.0721,15.091,136600.0
2005-11-01 14:30:00,23.88,23.88,23.83,23.83,80800.0,15.0973,15.0973,15.0657,15.0657,80800.0
2005-11-01 14:40:00,23.82,23.85,23.78,23.85,98800.0,15.0594,15.0784,15.0341,15.0784,98800.0
2005-11-01 14:50:00,23.85,23.86,23.84,23.85,118600.0,15.0784,15.0847,15.0721,15.0784,118600.0
2005-11-01 15:00:00,23.85,23.88,23.85,23.86,84200.0,15.0784,15.0973,15.0784,15.0847,84200.0
2005-11-01 15:10:00,23.86,23.86,23.84,23.85,88800.0,15.0847,15.0847,15.0721,15.0784,88800.0
2005-11-01 15:20:00,23.84,23.86,23.84,23.85,87400.0,15.0721,15.0847,15.0721,15.0784,87400.0
2005-11-01 15:30:00,23.85,23.85,23.84,23.85,70200.0,15.0784,15.0784,15.0721,15.0784,70200.0
2005-11-01 15:40:00,23.84,23.85,23.83,23.84,67600.0,15.0721,15.0784,15.0657,15.0721,67600.0
2005-11-01 15:50:00,23.83,23.85,23.82,23.82,98800.0,15.0657,15.0784,15.0594,15.0594,98800.0
2005-11-02 09:30:00,23.83,23.86,23.8,23.83,54600.0,15.0657,15.0847,15.0468,15.0657,54600.0
2005-11-02 09:40:00,23.81,23.89,23.78,23.89,127400.0,15.0531,15.1037,15.0341,15.1037,127400.0
2005-11-02 09:50:00,23.89,23.9,23.86,23.86,93800.0,15.1037,15.11,15.0847,15.0847,93800.0
2005-11-02 10:00:00,23.88,23.93,23.88,23.93,150600.0,15.0973,15.129,15.0973,15.129,150600.0
2005-11-02 10:10:00,23.93,23.95,23.9,23.94,74800.0,15.129,15.1416,15.11,15.1353,74800.0
2005-11-02 10:20:00,23.94,23.97,23.94,23.97,60400.0,15.1353,15.1542,15.1353,15.1542,60400.0
2005-11-02 10:30:00,23.97,23.98,23.87,23.92,137000.0,15.1542,15.1606,15.091,15.1226,137000.0
2005-11-02 10:40:00,23.92,23.97,23.92,23.95,58000.0,15.1226,15.1542,15.1226,15.1416,58000.0
2005-11-02 10:50:00,23.95,23.95,23.87,23.88,28800.0,15.1416,15.1416,15.091,15.0973,28800.0
2005-11-02 11:00:00,23.88,23.88,23.83,23.86,86400.0,15.0973,15.0973,15.0657,15.0847,86400.0
2005-11-02 11:10:00,23.86,23.91,23.84,23.89,42000.0,15.0847,15.1163,15.0721,15.1037,42000.0
2005-11-02 11:20:00,23.89,23.92,23.88,23.91,43000.0,15.1037,15.1226,15.0973,15.1163,43000.0
2005-11-02 11:30:00,23.92,23.93,23.9,23.92,56400.0,15.1226,15.129,15.11,15.1226,56400.0
2005-11-02 11:40:00,23.91,23.93,23.91,23.92,24000.0,15.1163,15.129,15.1163,15.1226,24000.0
2005-11-02 11:50:00,23.93,23.93,23.9,23.92,74000.0,15.129,15.129,15.11,15.1226,74000.0
2005-11-02 12:00:00,23.91,23.95,23.91,23.93,46600.0,15.1163,15.1416,15.1163,15.129,46600.0
2005-11-02 12:10:00,23.93,23.93,23.92,23.93,22200.0,15.129,15.129,15.1226,15.129,22200.0
2005-11-02 12:20:00,23.93,23.95,23.93,23.95,47000.0,15.129,15.1416,15.129,15.1416,47000.0
2005-11-02 12:30:00,23.95,23.95,23.94,23.95,26200.0,15.1416,15.1416,15.1353,15.1416,26200.0
2005-11-02 12:40:00,23.95,23.95,23.93,23.93,81400.0,15.1416,15.1416,15.129,15.129,81400.0
2005-11-02 12:50:00,23.93,23.97,23.93,23.97,64200.0,15.129,15.1542,15.129,15.1542,64200.0
2005-11-02 13:00:00,23.97,23.97,23.96,23.96,34800.0,15.1542,15.1542,15.1479,15.1479,34800.0
2005-11-02 13:10:00,23.95,23.97,23.93,23.95,115400.0,15.1416,15.1542,15.129,15.1416,115400.0
2005-11-02 13:20:00,23.95,23.97,23.95,23.97,37000.0,15.1416,15.1542,15.1416,15.1542,37000.0
2005-11-02 13:30:00,23.97,23.97,23.95,23.96,45800.0,15.1542,15.1542,15.1416,15.1479,45800.0
2005-11-02 13:40:00,23.96,23.97,23.93,23.95,70000.0,15.1479,15.1542,15.129,15.1416,70000.0
2005-11-02 13:50:00,23.95,23.97,23.95,23.97,41600.0,15.1416,15.1542,15.1416,15.1542,41600.0
2005-11-02 14:00:00,23.97,23.97,23.96,23.96,58800.0,15.1542,15.1542,15.1479,15.1479,58800.0
2005-11-02 14:10:00,23.96,23.96,23.93,23.96,48800.0,15.1479,15.1479,15.129,15.1479,48800.0
2005-11-02 14:20:00,23.96,23.96,23.84,23.88,138200.0,15.1479,15.1479,15.0721,15.0973,138200.0
2005-11-02 14:30:00,23.89,23.89,23.85,23.87,42600.0,15.1037,15.1037,15.0784,15.091,42600.0
2005-11-02 14:40:00,23.87,23.93,23.87,23.93,75000.0,15.091,15.129,15.091,15.129,75000.0
2005-11-02 14:50:00,23.93,23.95,23.9,23.91,48400.0,15.129,15.1416,15.11,15.1163,48400.0
2005-11-02 15:00:00,23.91,23.94,23.91,23.93,50600.0,15.1163,15.1353,15.1163,15.129,50600.0
2005-11-02 15:10:00,23.92,23.95,23.92,23.94,57800.0,15.1226,15.1416,15.1226,15.1353,57800.0
2005-11-02 15:20:00,23.95,23.95,23.93,23.95,47800.0,15.1416,15.1416,15.129,15.1416,47800.0
2005-11-02 15:30:00,23.95,23.96,23.88,23.89,102000.0,15.1416,15.1479,15.0973,15.1037,102000.0
2005-11-02 15:40:00,23.89,23.93,23.89,23.93,78400.0,15.1037,15.129,15.1037,15.129,78400.0
2005-11-02 15:50:00,23.92,23.93,23.88,23.89,206000.0,15.1226,15.129,15.0973,15.1037,206000.0
2005-11-03 09:30:00,23.9,23.97,23.9,23.96,86600.0,15.11,15.1542,15.11,15.1479,86600.0
2005-11-03 09:40:00,23.96,23.97,23.92,23.93,63000.0,15.1479,15.1542,15.1226,15.129,63000.0
2005-11-03 09:50:00,23.93,23.95,23.92,23.95,107400.0,15.129,15.1416,15.1226,15.1416,107400.0
2005-11-03 10:00:00,23.95,23.97,23.93,23.93,167800.0,15.1416,15.1542,15.129,15.129,167800.0
2005-11-03 10:10:00,23.93,23.93,23.85,23.86,90600.0,15.129,15.129,15.0784,15.0847,90600.0
2005-11-03 10:20:00,23.86,23.87,23.83,23.85,36000.0,15.0847,15.091,15.0657,15.0784,36000.0
2005-11-03 10:30:00,23.85,23.88,23.81,23.86,87600.0,15.0784,15.0973,15.0531,15.0847,87600.0
2005-11-03 10:40:00,23.86,23.86,23.81,23.82,76800.0,15.0847,15.0847,15.0531,15.0594,76800.0
2005-11-03 10:50:00,23.82,23.82,23.78,23.82,61000.0,15.0594,15.0594,15.0341,15.0594,61000.0
2005-11-03 11:00:00,23.83,23.84,23.8,23.84,72400.0,15.0657,15.0721,15.0468,15.0721,72400.0
2005-11-03 11:10:00,23.85,23.88,23.84,23.86,86200.0,15.0784,15.0973,15.0721,15.0847,86200.0
2005-11-03 11:20:00,23.86,23.89,23.84,23.89,55800.0,15.0847,15.1037,15.0721,15.1037,55800.0
2005-11-03 11:30:00,23.89,23.9,23.85,23.88,26600.0,15.1037,15.11,15.0784,15.0973,26600.0
2005-11-03 11:40:00,23.88,23.89,23.85,23.89,28000.0,15.0973,15.1037,15.0784,15.1037,28000.0
2005-11-03 11:50:00,23.89,23.9,23.86,23.88,39400.0,15.1037,15.11,15.0847,15.0973,39400.0
2005-11-03 12:00:00,23.87,23.89,23.87,23.89,25800.0,15.091,15.1037,15.091,15.1037,25800.0
2005-11-03 12:10:00,23.89,23.9,23.84,23.84,84800.0,15.1037,15.11,15.0721,15.0721,84800.0
2005-11-03 12:20:00,23.85,23.87,23.83,23.86,50400.0,15.0784,15.091,15.0657,15.0847,50400.0
2005-11-03 12:30:00,23.86,23.9,23.86,23.89,23800.0,15.0847,15.11,15.0847,15.1037,23800.0
2005-11-03 12:40:00,23.88,23.88,23.86,23.88,36800.0,15.0973,15.0973,15.0847,15.0973,36800.0
2005-11-03 12:50:00,23.88,23.9,23.85,23.88,42800.0,15.0973,15.11,15.0784,15.0973,42800.0
2005-11-03 13:00:00,23.87,23.87,23.83,23.83,71400.0,15.091,15.091,15.0657,15.0657,71400.0
2005-11-03 13:10:00,23.83,23.84,23.82,23.82,39200.0,15.0657,15.0721,15.0594,15.0594,39200.0
2005-11-03 13:20:00,23.82,23.83,23.8,23.82,56000.0,15.0594,15.0657,15.0468,15.0594,56000.0
2005-11-03 13:30:00,23.82,23.82,23.75,23.76,51000.0,15.0594,15.0594,15.0152,15.0215,51000.0
2005-11-03 13:40:00,23.75,23.81,23.75,23.81,52800.0,15.0152,15.0531,15.0152,15.0531,52800.0
2005-11-03 13:50:00,23.81,23.81,23.77,23.81,82200.0,15.0531,15.0531,15.0278,15.0531,82200.0
2005-11-03 14:00:00,23.81,23.83,23.8,23.81,35200.0,15.0531,15.0657,15.0468,15.0531,35200.0
2005-11-03 14:10:00,23.81,23.82,23.77,23.79,36600.0,15.0531,15.0594,15.0278,15.0404,36600.0
2005-11-03 14:20:00,23.79,23.79,23.75,23.76,65400.0,15.0404,15.0404,15.0152,15.0215,65400.0
2005-11-03 14:30:00,23.74,23.8,23.73,23.78,67800.0,15.0088,15.0468,15.0025,15.0341,67800.0
2005-11-03 14:40:00,23.78,23.79,23.73,23.75,70200.0,15.0341,15.0404,15.0025,15.0152,70200.0
2005-11-03 14:50:00,23.75,23.78,23.73,23.78,65400.0,15.0152,15.0341,15.0025,15.0341,65400.0
2005-11-03 15:00:00,23.78,23.78,23.73,23.75,112600.0,15.0341,15.0341,15.0025,15.0152,112600.0
2005-11-03 15:10:00,23.75,23.75,23.7,23.75,190600.0,15.0152,15.0152,14.9835,15.0152,190600.0
2005-11-03 15:20:00,23.74,23.77,23.74,23.77,124000.0,15.0088,15.0278,15.0088,15.0278,124000.0
2005-11-03 15:30:00,23.77,23.79,23.74,23.75,92400.0,15.0278,15.0404,15.0088,15.0152,92400.0
2005-11-03 15:40:00,23.75,23.77,23.74,23.76,158200.0,15.0152,15.0278,15.0088,15.0215,158200.0
2005-11-03 15:50:00,23.76,23.77,23.74,23.76,227400.0,15.0215,15.0278,15.0088,15.0215,227400.0
2005-11-04 09:30:00,23.86,23.9,23.83,23.83,83400.0,15.0847,15.11,15.0657,15.0657,83400.0
2005-11-04 09:40:00,23.82,23.86,23.75,23.84,153200.0,15.0594,15.0847,15.0152,15.0721,153200.0
2005-11-04 09:50:00,23.85,23.93,23.81,23.93,135600.0,15.0784,15.129,15.0531,15.129,135600.0
2005-11-04 10:00:00,23.92,23.93,23.88,23.9,100400.0,15.1226,15.129,15.0973,15.11,100400.0
2005-11-04 10:10:00,23.9,23.9,23.8,23.8,110200.0,15.11,15.11,15.0468,15.0468,110200.0
2005-11-04 10:20:00,23.81,23.85,23.8,23.85,55400.0,15.0531,15.0784,15.0468,15.0784,55400.0
2005-11-04 10:30:00,23.85,23.85,23.79,23.8,47000.0,15.0784,15.0784,15.0404,15.0468,47000.0
2005-11-04 10:40:00,23.8,23.8,23.74,23.74,79200.0,15.0468,15.0468,15.0088,15.0088,79200.0
2005-11-04 10:50:00,23.74,23.77,23.74,23.77,63600.0,15.0088,15.0278,15.0088,15.0278,63600.0
2005-11-04 11:00:00,23.76,23.84,23.76,23.83,66400.0,15.0215,15.0721,15.0215,15.0657,66400.0
2005-11-04 11:10:00,23.83,23.9,23.83,23.89,233600.0,15.0657,15.11,15.0657,15.1037,233600.0
2005-11-04 11:20:00,23.89,23.92,23.88,23.91,149200.0,15.1037,15.1226,15.0973,15.1163,149200.0
2005-11-04 11:30:00,23.91,23.91,23.86,23.89,90000.0,15.1163,15.1163,15.0847,15.1037,90000.0
2005-11-04 11:40:00,23.89,23.92,23.88,23.92,74200.0,15.1037,15.1226,15.0973,15.1226,74200.0
2005-11-04 11:50:00,23.92,23.93,23.91,23.93,211800.0,15.1226,15.129,15.1163,15.129,211800.0
2005-11-04 12:00:00,23.91,23.92,23.9,23.9,42600.0,15.1163,15.1226,15.11,15.11,42600.0
2005-11-04 12:10:00,23.91,23.93,23.9,23.92,56800.0,15.1163,15.129,15.11,15.1226,56800.0
2005-11-04 12:20:00,23.92,23.93,23.91,23.92,132200.0,15.1226,15.129,15.1163,15.1226,132200.0
2005-11-04 12:30:00,23.92,23.93,23.92,23.92,64800.0,15.1226,15.129,15.1226,15.1226,64800.0
2005-11-04 12:40:00,23.93,23.93,23.9,23.91,135600.0,15.129,15.129,15.11,15.1163,135600.0
2005-11-04 12:50:00,23.91,23.92,23.91,23.92,57800.0,15.1163,15.1226,15.1163,15.1226,57800.0
2005-11-04 13:00:00,23.92,23.92,23.9,23.9,39400.0,15.1226,15.1226,15.11,15.11,39400.0
2005-11-04 13:10:00,23.9,23.9,23.87,23.88,39600.0,15.11,15.11,15.091,15.0973,39600.0
2005-11-04 13:20:00,23.88,23.92,23.87,23.92,74600.0,15.0973,15.1226,15.091,15.1226,74600.0
2005-11-04 13:30:00,23.92,23.92,23.9,23.91,52200.0,15.1226,15.1226,15.11,15.1163,52200.0
2005-11-04 13:40:00,23.91,23.91,23.89,23.9,51400.0,15.1163,15.1163,15.1037,15.11,51400.0
2005-11-04 13:50:00,23.9,23.91,23.88,23.88,37400.0,15.11,15.1163,15.0973,15.0973,37400.0
2005-11-04 14:00:00,23.89,23.9,23.86,23.9,86600.0,15.1037,15.11,15.0847,15.11,86600.0
2005-11-04 14:10:00,23.9,23.9,23.86,23.86,91200.0,15.11,15.11,15.0847,15.0847,91200.0
2005-11-04 14:20:00,23.86,23.88,23.86,23.86,124800.0,15.0847,15.0973,15.0847,15.0847,124800.0
2005-11-04 14:30:00,23.86,23.86,23.83,23.84,117200.0,15.0847,15.0847,15.0657,15.0721,117200.0
2005-11-04 14:40:00,23.84,23.84,23.82,23.83,159000.0,15.0721,15.0721,15.0594,15.0657,159000.0
2005-11-04 14:50:00,23.82,23.88,23.82,23.86,62200.0,15.0594,15.0973,15.0594,15.0847,62200.0
2005-11-04 15:00:00,23.86,23.89,23.86,23.89,95600.0,15.0847,15.1037,15.0847,15.1037,95600.0
2005-11-04 15:10:00,23.89,23.9,23.88,23.89,67200.0,15.1037,15.11,15.0973,15.1037,67200.0
2005-11-04 15:20:00,23.89,23.91,23.87,23.88,114200.0,15.1037,15.1163,15.091,15.0973,114200.0
2005-11-04 15:30:00,23.89,23.92,23.88,23.92,83200.0,15.1037,15.1226,15.0973,15.1226,83200.0
2005-11-04 15:40:00,23.92,23.93,23.9,23.91,359400.0,15.1226,15.129,15.11,15.1163,359400.0
2005-11-04 15:50:00,23.91,23.92,23.87,23.88,233400.0,15.1163,15.1226,15.091,15.0973,233400.0
2005-11-07 09:30:00,23.93,23.93,23.87,23.88,138400.0,15.129,15.129,15.091,15.0973,138400.0
2005-11-07 09:40:00,23.88,23.97,23.87,23.93,93200.0,15.0973,15.1542,15.091,15.129,93200.0
2005-11-07 09:50:00,23.92,23.97,23.92,23.94,81200.0,15.1226,15.1542,15.1226,15.1353,81200.0
2005-11-07 10:00:00,23.93,23.99,23.93,23.98,207800.0,15.129,15.1669,15.129,15.1606,207800.0
2005-11-07 10:10:00,23.98,23.99,23.93,23.97,53400.0,15.1606,15.1669,15.129,15.1542,53400.0
2005-11-07 10:20:00,23.97,24.03,23.92,24.0,142800.0,15.1542,15.1922,15.1226,15.1732,142800.0
2005-11-07 10:30:00,24.02,24.09,23.98,24.04,145200.0,15.1859,15.2301,15.1606,15.1985,145200.0
2005-11-07 10:40:00,24.05,24.08,24.01,24.06,118200.0,15.2048,15.2238,15.1795,15.2111,118200.0
2005-11-07 10:50:00,24.06,24.1,24.06,24.09,62800.0,15.2111,15.2364,15.2111,15.2301,62800.0
2005-11-07 11:00:00,24.09,24.11,24.01,24.01,128600.0,15.2301,15.2428,15.1795,15.1795,128600.0
2005-11-07 11:10:00,24.01,24.06,23.98,24.06,137800.0,15.1795,15.2111,15.1606,15.2111,137800.0
2005-11-07 11:20:00,24.06,24.11,24.05,24.08,125200.0,15.2111,15.2428,15.2048,15.2238,125200.0
2005-11-07 11:30:00,24.08,24.18,24.06,24.18,109200.0,15.2238,15.287,15.2111,15.287,109200.0
2005-11-07 11:40:00,24.18,24.27,24.18,24.27,226800.0,15.287,15.3439,15.287,15.3439,226800.0
2005-11-07 11:50:00,24.27,24.29,24.24,24.28,108200.0,15.3439,15.3566,15.3249,15.3502,108200.0
2005-11-07 12:00:00,24.28,24.28,24.27,24.27,53600.0,15.3502,15.3502,15.3439,15.3439,53600.0
2005-11-07 12:10:00,24.27,24.32,24.27,24.31,94000.0,15.3439,15.3755,15.3439,15.3692,94000.0
2005-11-07 12:20:00,24.32,24.35,24.31,24.34,132200.0,15.3755,15.3945,15.3692,15.3882,132200.0
2005-11-07 12:30:00,24.34,24.35,24.18,24.18,179800.0,15.3882,15.3945,15.287,15.287,179800.0
2005-11-07 12:40:00,24.18,24.19,24.08,24.11,142200.0,15.287,15.2933,15.2238,15.2428,142200.0
2005-11-07 12:50:00,24.11,24.12,24.07,24.11,43400.0,15.2428,15.2491,15.2175,15.2428,43400.0
2005-11-07 13:00:00,24.11,24.14,24.11,24.13,45000.0,15.2428,15.2617,15.2428,15.2554,45000.0
2005-11-07 13:10:00,24.13,24.14,24.11,24.13,77200.0,15.2554,15.2617,15.2428,15.2554,77200.0
2005-11-07 13:20:00,24.13,24.16,24.13,24.15,94000.0,15.2554,15.2744,15.2554,15.268,94000.0
2005-11-07 13:30:00,24.15,24.15,24.09,24.1,127200.0,15.268,15.268,15.2301,15.2364,127200.0
2005-11-07 13:40:00,24.1,24.15,24.08,24.15,34400.0,15.2364,15.268,15.2238,15.268,34400.0
2005-11-07 13:50:00,24.14,24.19,24.14,24.18,61200.0,15.2617,15.2933,15.2617,15.287,61200.0
2005-11-07 14:00:00,24.18,24.24,24.13,24.24,84400.0,15.287,15.3249,15.2554,15.3249,84400.0
2005-11-07 14:10:00,24.23,24.28,24.23,24.25,73800.0,15.3186,15.3502,15.3186,15.3313,73800.0
2005-11-07 14:20:00,24.26,24.27,24.23,24.25,64200.0,15.3376,15.3439,15.3186,15.3313,64200.0
2005-11-07 14:30:00,24.26,24.27,24.22,24.26,107800.0,15.3376,15.3439,15.3123,15.3376,107800.0
2005-11-07 14:40:00,24.26,24.3,24.25,24.27,175800.0,15.3376,15.3629,15.3313,15.3439,175800.0
2005-11-07 14:50:00,24.27,24.27,24.23,24.25,42000.0,15.3439,15.3439,15.3186,15.3313,42000.0
2005-11-07 15:00:00,24.25,24.3,24.24,24.25,62000.0,15.3313,15.3629,15.3249,15.3313,62000.0
2005-11-07 15:10:00,24.25,24.25,24.18,24.21,68600.0,15.3313,15.3313,15.287,15.306,68600.0
2005-11-07 15:20:00,24.21,24.23,24.16,24.18,97800.0,15.306,15.3186,15.2744,15.287,97800.0
2005-11-07 15:30:00,24.18,24.24,24.18,24.23,51800.0,15.287,15.3249,15.287,15.3186,51800.0
2005-11-07 15:40:00,24.23,24.28,24.23,24.28,145800.0,15.3186,15.3502,15.3186,15.3502,145800.0
2005-11-07 15:50:00,24.28,24.29,24.27,24.28,135000.0,15.3502,15.3566,15.3439,15.3502,135000.0
2005-11-08 09:30:00,24.15,24.2,24.15,24.17,96400.0,15.268,15.2997,15.268,15.2807,96400.0
2005-11-08 09:40:00,24.17,24.23,24.17,24.19,51000.0,15.2807,15.3186,15.2807,15.2933,51000.0
2005-11-08 09:50:00,24.18,24.19,24.15,24.18,36800.0,15.287,15.2933,15.268,15.287,36800.0
2005-11-08 10:00:00,24.18,24.18,24.08,24.08,44200.0,15.287,15.287,15.2238,15.2238,44200.0
2005-11-08 10:10:00,24.08,24.08,24.02,24.05,90600.0,15.2238,15.2238,15.1859,15.2048,90600.0
2005-11-08 10:20:00,24.05,24.13,24.05,24.13,36800.0,15.2048,15.2554,15.2048,15.2554,36800.0
2005-11-08 10:30:00,24.13,24.18,24.13,24.16,54000.0,15.2554,15.287,15.2554,15.2744,54000.0
2005-11-08 10:40:00,24.16,24.18,24.15,24.17,63400.0,15.2744,15.287,15.268,15.2807,63400.0
2005-11-08 10:50:00,24.17,24.18,24.13,24.13,93000.0,15.2807,15.287,15.2554,15.2554,93000.0
2005-11-08 11:00:00,24.13,24.14,24.11,24.14,41800.0,15.2554,15.2617,15.2428,15.2617,41800.0
2005-11-08 11:10:00,24.14,24.17,24.11,24.16,92000.0,15.2617,15.2807,15.2428,15.2744,92000.0
2005-11-08 11:20:00,24.16,24.18,24.15,24.15,65600.0,15.2744,15.287,15.268,15.268,65600.0
2005-11-08 11:30:00,24.15,24.15,24.12,24.13,67200.0,15.268,15.268,15.2491,15.2554,67200.0
2005-11-08 11:40:00,24.13,24.17,24.13,24.17,55400.0,15.2554,15.2807,15.2554,15.2807,55400.0
2005-11-08 11:50:00,24.16,24.2,24.16,24.18,98200.0,15.2744,15.2997,15.2744,15.287,98200.0
2005-11-08 12:00:00,24.18,24.2,24.17,24.2,33600.0,15.287,15.2997,15.2807,15.2997,33600.0
2005-11-08 12:10:00,24.18,24.2,24.11,24.13,73600.0,15.287,15.2997,15.2428,15.2554,73600.0
2005-11-08 12:20:00,24.13,24.17,24.13,24.16,18400.0,15.2554,15.2807,15.2554,15.2744,18400.0
2005-11-08 12:30:00,24.17,24.19,24.16,24.18,31800.0,15.2807,15.2933,15.2744,15.287,31800.0
2005-11-08 12:40:00,24.18,24.2,24.16,24.17,48200.0,15.287,15.2997,15.2744,15.2807,48200.0
2005-11-08 12:50:00,24.18,24.2,24.18,24.2,91600.0,15.287,15.2997,15.287,15.2997,91600.0
2005-11-08 13:00:00,24.2,24.2,24.13,24.13,24400.0,15.2997,15.2997,15.2554,15.2554,24400.0
2005-11-08 13:10:00,24.14,24.18,24.14,24.16,50200.0,15.2617,15.287,15.2617,15.2744,50200.0
2005-11-08 13:20:00,24.16,24.18,24.15,24.17,20200.0,15.2744,15.287,15.268,15.2807,20200.0
2005-11-08 13:30:00,24.17,24.18,24.16,24.17,22400.0,15.2807,15.287,15.2744,15.2807,22400.0
2005-11-08 13:40:00,24.17,24.22,24.17,24.22,48400.0,15.2807,15.3123,15.2807,15.3123,48400.0
2005-11-08 13:50:00,24.22,24.22,24.18,24.18,24600.0,15.3123,15.3123,15.287,15.287,24600.0
2005-11-08 14:00:00,24.18,24.19,24.17,24.18,22400.0,15.287,15.2933,15.2807,15.287,22400.0
2005-11-08 14:10:00,24.18,24.2,24.18,24.19,18000.0,15.287,15.2997,15.287,15.2933,18000.0
2005-11-08 14:20:00,24.19,24.2,24.17,24.19,34800.0,15.2933,15.2997,15.2807,15.2933,34800.0
2005-11-08 14:30:00,24.18,24.2,24.18,24.2,42600.0,15.287,15.2997,15.287,15.2997,42600.0
2005-11-08 14:40:00,24.2,24.24,24.19,24.24,49200.0,15.2997,15.3249,15.2933,15.3249,49200.0
2005-11-08 14:50:00,24.23,24.23,24.18,24.19,26000.0,15.3186,15.3186,15.287,15.2933,26000.0
2005-11-08 15:00:00,24.19,24.23,24.19,24.21,44800.0,15.2933,15.3186,15.2933,15.306,44800.0
2005-11-08 15:10:00,24.22,24.25,24.21,24.24,68200.0,15.3123,15.3313,15.306,15.3249,68200.0
2005-11-08 15:20:00,24.24,24.26,24.21,24.26,93600.0,15.3249,15.3376,15.306,15.3376,93600.0
2005-11-08 15:30:00,24.25,24.26,24.2,24.21,46800.0,15.3313,15.3376,15.2997,15.306,46800.0
2005-11-08 15:40:00,24.21,24.21,24.18,24.18,54000.0,15.306,15.306,15.287,15.287,54000.0
2005-11-08 15:50:00,24.18,24.22,24.18,24.22,150200.0,15.287,15.3123,15.287,15.3123,150200.0
2005-11-09 09:30:00,24.23,24.23,24.17,24.18,75800.0,15.3186,15.3186,15.2807,15.287,75800.0
2005-11-09 09:40:00,24.19,24.19,24.14,24.19,111800.0,15.2933,15.2933,15.2617,15.2933,111800.0
2005-11-09 09:50:00,24.19,24.2,24.17,24.19,88600.0,15.2933,15.2997,15.2807,15.2933,88600.0
2005-11-09 10:00:00,24.19,24.22,24.18,24.19,76200.0,15.2933,15.3123,15.287,15.2933,76200.0
2005-11-09 10:10:00,24.2,24.22,24.17,24.22,64400.0,15.2997,15.3123,15.2807,15.3123,64400.0
2005-11-09 10:20:00,24.22,24.23,24.21,24.21,61600.0,15.3123,15.3186,15.306,15.306,61600.0
2005-11-09 10:30:00,24.22,24.28,24.22,24.25,128000.0,15.3123,15.3502,15.3123,15.3313,128000.0
2005-11-09 10:40:00,24.25,24.27,24.23,24.27,97200.0,15.3313,15.3439,15.3186,15.3439,97200.0
2005-11-09 10:50:00,24.27,24.31,24.27,24.3,65200.0,15.3439,15.3692,15.3439,15.3629,65200.0
2005-11-09 11:00:00,24.3,24.3,24.24,24.24,35800.0,15.3629,15.3629,15.3249,15.3249,35800.0
2005-11-09 11:10:00,24.24,24.29,24.22,24.29,20400.0,15.3249,15.3566,15.3123,15.3566,20400.0
2005-11-09 11:20:00,24.29,24.29,24.24,24.24,57600.0,15.3566,15.3566,15.3249,15.3249,57600.0
2005-11-09 11:30:00,24.24,24.25,24.2,24.21,54400.0,15.3249,15.3313,15.2997,15.306,54400.0
2005-11-09 11:40:00,24.21,24.24,24.21,24.22,179600.0,15.306,15.3249,15.306,15.3123,179600.0
2005-11-09 11:50:00,24.22,24.23,24.21,24.22,32600.0,15.3123,15.3186,15.306,15.3123,32600.0
2005-11-09 12:00:00,24.23,24.23,24.22,24.23,28200.0,15.3186,15.3186,15.3123,15.3186,28200.0
2005-11-09 12:10:00,24.23,24.23,24.2,24.23,59800.0,15.3186,15.3186,15.2997,15.3186,59800.0
2005-11-09 12:20:00,24.22,24.32,24.22,24.32,119600.0,15.3123,15.3755,15.3123,15.3755,119600.0
2005-11-09 12:30:00,24.32,24.32,24.29,24.3,34400.0,15.3755,15.3755,15.3566,15.3629,34400.0
2005-11-09 12:40:00,24.3,24.3,24.23,24.25,101400.0,15.3629,15.3629,15.3186,15.3313,101400.0
2005-11-09 12:50:00,24.25,24.25,24.21,24.22,43600.0,15.3313,15.3313,15.306,15.3123,43600.0
2005-11-09 13:00:00,24.21,24.23,24.2,24.23,107600.0,15.306,15.3186,15.2997,15.3186,107600.0
2005-11-09 13:10:00,24.23,24.26,24.23,24.25,66400.0,15.3186,15.3376,15.3186,15.3313,66400.0
2005-11-09 13:20:00,24.25,24.26,24.25,24.25,47000.0,15.3313,15.3376,15.3313,15.3313,47000.0
2005-11-09 13:30:00,24.25,24.29,24.25,24.28,125800.0,15.3313,15.3566,15.3313,15.3502,125800.0
2005-11-09 13:40:00,24.28,24.28,24.26,24.26,30000.0,15.3502,15.3502,15.3376,15.3376,30000.0
2005-11-09 13:50:00,24.26,24.27,24.23,24.27,64000.0,15.3376,15.3439,15.3186,15.3439,64000.0
2005-11-09 14:00:00,24.27,24.27,24.25,24.27,79400.0,15.3439,15.3439,15.3313,15.3439,79400.0
2005-11-09 14:10:00,24.27,24.3,24.25,24.29,52200.0,15.3439,15.3629,15.3313,15.3566,52200.0
2005-11-09 14:20:00,24.28,24.29,24.27,24.28,37600.0,15.3502,15.3566,15.3439,15.3502,37600.0
2005-11-09 14:30:00,24.28,24.29,24.27,24.29,34200.0,15.3502,15.3566,15.3439,15.3566,34200.0
2005-11-09 14:40:00,24.29,24.29,24.25,24.25,23200.0,15.3566,15.3566,15.3313,15.3313,23200.0
2005-11-09 14:50:00,24.25,24.25,24.23,24.25,240400.0,15.3313,15.3313,15.3186,15.3313,240400.0
2005-11-09 15:00:00,24.26,24.29,24.25,24.28,146400.0,15.3376,15.3566,15.3313,15.3502,146400.0
2005-11-09 15:10:00,24.28,24.28,24.25,24.28,157600.0,15.3502,15.3502,15.3313,15.3502,157600.0
2005-11-09 15:20:00,24.28,24.3,24.28,24.3,75200.0,15.3502,15.3629,15.3502,15.3629,75200.0
2005-11-09 15:30:00,24.3,24.3,24.28,24.29,82400.0,15.3629,15.3629,15.3502,15.3566,82400.0
2005-11-09 15:40:00,24.28,24.29,24.25,24.25,197600.0,15.3502,15.3566,15.3313,15.3313,197600.0
2005-11-09 15:50:00,24.25,24.25,24.2,24.21,126400.0,15.3313,15.3313,15.2997,15.306,126400.0
2005-11-10 09:30:00,24.23,24.28,24.21,24.28,49600.0,15.3186,15.3502,15.306,15.3502,49600.0
2005-11-10 09:40:00,24.26,24.4,24.26,24.36,66400.0,15.3376,15.4261,15.3376,15.4008,66400.0
2005-11-10 09:50:00,24.36,24.39,24.32,24.34,85000.0,15.4008,15.4198,15.3755,15.3882,85000.0
2005-11-10 10:00:00,24.33,24.33,24.25,24.28,99000.0,15.3818,15.3818,15.3313,15.3502,99000.0
2005-11-10 10:10:00,24.28,24.31,24.19,24.21,53800.0,15.3502,15.3692,15.2933,15.306,53800.0
2005-11-10 10:20:00,24.21,24.29,24.21,24.28,57400.0,15.306,15.3566,15.306,15.3502,57400.0
2005-11-10 10:30:00,24.29,24.31,24.24,24.3,52600.0,15.3566,15.3692,15.3249,15.3629,52600.0
2005-11-10 10:40:00,24.3,24.3,24.13,24.18,200600.0,15.3629,15.3629,15.2554,15.287,200600.0
2005-11-10 10:50:00,24.18,24.18,24.11,24.12,106400.0,15.287,15.287,15.2428,15.2491,106400.0
2005-11-10 11:00:00,24.13,24.14,24.08,24.11,101800.0,15.2554,15.2617,15.2238,15.2428,101800.0
2005-11-10 11:10:00,24.11,24.16,24.08,24.15,64000.0,15.2428,15.2744,15.2238,15.268,64000.0
2005-11-10 11:20:00,24.15,24.18,24.15,24.15,64000.0,15.268,15.287,15.268,15.268,64000.0
2005-11-10 11:30:00,24.14,24.15,24.1,24.11,67000.0,15.2617,15.268,15.2364,15.2428,67000.0
2005-11-10 11:40:00,24.11,24.16,24.11,24.16,34000.0,15.2428,15.2744,15.2428,15.2744,34000.0
2005-11-10 11:50:00,24.18,24.24,24.18,24.21,55800.0,15.287,15.3249,15.287,15.306,55800.0
2005-11-10 12:00:00,24.22,24.23,24.19,24.22,28800.0,15.3123,15.3186,15.2933,15.3123,28800.0
2005-11-10 12:10:00,24.21,24.23,24.19,24.22,25800.0,15.306,15.3186,15.2933,15.3123,25800.0
2005-11-10 12:20:00,24.22,24.28,24.21,24.25,33800.0,15.3123,15.3502,15.306,15.3313,33800.0
2005-11-10 12:30:00,24.25,24.28,24.23,24.23,64400.0,15.3313,15.3502,15.3186,15.3186,64400.0
2005-11-10 12:40:00,24.24,24.25,24.21,24.25,29200.0,15.3249,15.3313,15.306,15.3313,29200.0
2005-11-10 12:50:00,24.25,24.27,24.25,24.25,34200.0,15.3313,15.3439,15.3313,15.3313,34200.0
2005-11-10 13:00:00,24.25,24.33,24.25,24.31,55800.0,15.3313,15.3818,15.3313,15.3692,55800.0
2005-11-10 13:10:00,24.31,24.33,24.29,24.33,41800.0,15.3692,15.3818,15.3566,15.3818,41800.0
2005-11-10 13:20:00,24.32,24.35,24.31,24.34,55600.0,15.3755,15.3945,15.3692,15.3882,55600.0
2005-11-10 13:30:00,24.34,24.35,24.32,24.33,66800.0,15.3882,15.3945,15.3755,15.3818,66800.0
2005-11-10 13:40:00,24.34,24.34,24.32,24.34,110400.0,15.3882,15.3882,15.3755,15.3882,110400.0
2005-11-10 13:50:00,24.34,24.35,24.33,24.34,229800.0,15.3882,15.3945,15.3818,15.3882,229800.0
2005-11-10 14:00:00,24.35,24.36,24.34,24.34,126200.0,15.3945,15.4008,15.3882,15.3882,126200.0
2005-11-10 14:10:00,24.34,24.36,24.34,24.36,96600.0,15.3882,15.4008,15.3882,15.4008,96600.0
2005-11-10 14:20:00,24.36,24.36,24.35,24.35,81600.0,15.4008,15.4008,15.3945,15.3945,81600.0
2005-11-10 14:30:00,24.35,24.36,24.34,24.35,67600.0,15.3945,15.4008,15.3882,15.3945,67600.0
2005-11-10 14:40:00,24.35,24.36,24.34,24.35,78400.0,15.3945,15.4008,15.3882,15.3945,78400.0
2005-11-10 14:50:00,24.35,24.4,24.35,24.38,130200.0,15.3945,15.4261,15.3945,15.4135,130200.0
2005-11-10 15:00:00,24.37,24.39,24.37,24.38,72400.0,15.4071,15.4198,15.4071,15.4135,72400.0
2005-11-10 15:10:00,24.39,24.4,24.38,24.4,91400.0,15.4198,15.4261,15.4135,15.4261,91400.0
2005-11-10 15:20:00,24.39,24.4,24.38,24.4,102600.0,15.4198,15.4261,15.4135,15.4261,102600.0
2005-11-10 15:30:00,24.4,24.41,24.4,24.4,91600.0,15.4261,15.4324,15.4261,15.4261,91600.0
2005-11-10 15:40:00,24.4,24.41,24.37,24.41,162400.0,15.4261,15.4324,15.4071,15.4324,162400.0
2005-11-10 15:50:00,24.41,24.43,24.41,24.43,284800.0,15.4324,15.4451,15.4324,15.4451,284800.0
2005-11-11 09:30:00,24.43,24.43,24.29,24.36,59400.0,15.4451,15.4451,15.3566,15.4008,59400.0
2005-11-11 09:40:00,24.42,24.46,24.35,24.45,66200.0,15.4387,15.464,15.3945,15.4577,66200.0
2005-11-11 09:50:00,24.45,24.45,24.39,24.4,92800.0,15.4577,15.4577,15.4198,15.4261,92800.0
2005-11-11 10:00:00,24.39,24.41,24.36,24.38,103200.0,15.4198,15.4324,15.4008,15.4135,103200.0
2005-11-11 10:10:00,24.38,24.42,24.34,24.42,45800.0,15.4135,15.4387,15.3882,15.4387,45800.0
2005-11-11 10:20:00,24.42,24.43,24.39,24.41,51000.0,15.4387,15.4451,15.4198,15.4324,51000.0
2005-11-11 10:30:00,24.41,24.42,24.37,24.39,65000.0,15.4324,15.4387,15.4071,15.4198,65000.0
2005-11-11 10:40:00,24.39,24.41,24.39,24.4,48200.0,15.4198,15.4324,15.4198,15.4261,48200.0
2005-11-11 10:50:00,24.4,24.41,24.39,24.4,59600.0,15.4261,15.4324,15.4198,15.4261,59600.0
2005-11-11 11:00:00,24.4,24.41,24.4,24.41,33400.0,15.4261,15.4324,15.4261,15.4324,33400.0
2005-11-11 11:10:00,24.41,24.42,24.4,24.4,56200.0,15.4324,15.4387,15.4261,15.4261,56200.0
2005-11-11 11:20:00,24.4,24.42,24.4,24.42,32800.0,15.4261,15.4387,15.4261,15.4387,32800.0
2005-11-11 11:30:00,24.42,24.43,24.41,24.43,42800.0,15.4387,15.4451,15.4324,15.4451,42800.0
2005-11-11 11:40:00,24.43,24.46,24.43,24.45,56200.0,15.4451,15.464,15.4451,15.4577,56200.0
2005-11-11 11:50:00,24.45,24.47,24.43,24.46,58800.0,15.4577,15.4704,15.4451,15.464,58800.0
2005-11-11 12:00:00,24.46,24.5,24.46,24.49,44400.0,15.464,15.4893,15.464,15.483,44400.0
2005-11-11 12:10:00,24.49,24.49,24.46,24.47,60200.0,15.483,15.483,15.464,15.4704,60200.0
2005-11-11 12:20:00,24.47,24.48,24.45,24.48,67000.0,15.4704,15.4767,15.4577,15.4767,67000.0
2005-11-11 12:30:00,24.48,24.48,24.47,24.47,22400.0,15.4767,15.4767,15.4704,15.4704,22400.0
2005-11-11 12:40:00,24.47,24.49,24.47,24.48,28000.0,15.4704,15.483,15.4704,15.4767,28000.0
2005-11-11 12:50:00,24.49,24.49,24.47,24.47,30600.0,15.483,15.483,15.4704,15.4704,30600.0
2005-11-11 13:00:00,24.47,24.5,24.46,24.49,32800.0,15.4704,15.4893,15.464,15.483,32800.0
2005-11-11 13:10:00,24.49,24.5,24.49,24.5,35800.0,15.483,15.4893,15.483,15.4893,35800.0
2005-11-11 13:20:00,24.5,24.5,24.5,24.5,45600.0,15.4893,15.4893,15.4893,15.4893,45600.0
2005-11-11 13:30:00,24.5,24.5,24.49,24.49,25800.0,15.4893,15.4893,15.483,15.483,25800.0
2005-11-11 13:40:00,24.5,24.5,24.48,24.49,44000.0,15.4893,15.4893,15.4767,15.483,44000.0
2005-11-11 13:50:00,24.48,24.5,24.48,24.49,31800.0,15.4767,15.4893,15.4767,15.483,31800.0
2005-11-11 14:00:00,24.49,24.5,24.48,24.5,25400.0,15.483,15.4893,15.4767,15.4893,25400.0
2005-11-11 14:10:00,24.5,24.5,24.49,24.49,36800.0,15.4893,15.4893,15.483,15.483,36800.0
2005-11-11 14:20:00,24.49,24.5,24.49,24.5,27400.0,15.483,15.4893,15.483,15.4893,27400.0
2005-11-11 14:30:00,24.5,24.53,24.5,24.52,37000.0,15.4893,15.5083,15.4893,15.502,37000.0
2005-11-11 14:40:00,24.52,24.52,24.49,24.5,30200.0,15.502,15.502,15.483,15.4893,30200.0
2005-11-11 14:50:00,24.5,24.53,24.49,24.52,29800.0,15.4893,15.5083,15.483,15.502,29800.0
2005-11-11 15:00:00,24.52,24.56,24.52,24.56,42800.0,15.502,15.5273,15.502,15.5273,42800.0
2005-11-11 15:10:00,24.56,24.59,24.55,24.55,76400.0,15.5273,15.5462,15.5209,15.5209,76400.0
2005-11-11 15:20:00,24.55,24.57,24.55,24.55,143200.0,15.5209,15.5336,15.5209,15.5209,143200.0
2005-11-11 15:30:00,24.55,24.58,24.55,24.57,156600.0,15.5209,15.5399,15.5209,15.5336,156600.0
2005-11-11 15:40:00,24.57,24.61,24.57,24.6,160800.0,15.5336,15.5589,15.5336,15.5525,160800.0
2005-11-11 15:50:00,24.61,24.64,24.6,24.63,177000.0,15.5589,15.5778,15.5525,15.5715,177000.0
2005-11-14 09:30:00,24.52,24.6,24.45,24.53,102600.0,15.502,15.5525,15.4577,15.5083,102600.0
2005-11-14 09:40:00,24.55,24.59,24.51,24.57,46200.0,15.5209,15.5462,15.4956,15.5336,46200.0
2005-11-14 09:50:00,24.58,24.62,24.56,24.59,46200.0,15.5399,15.5652,15.5273,15.5462,46200.0
2005-11-14 10:00:00,24.6,24.61,24.58,24.61,47000.0,15.5525,15.5589,15.5399,15.5589,47000.0
2005-11-14 10:10:00,24.61,24.7,24.6,24.68,65600.0,15.5589,15.6158,15.5525,15.6031,65600.0
2005-11-14 10:20:00,24.68,24.69,24.64,24.64,39800.0,15.6031,15.6094,15.5778,15.5778,39800.0
2005-11-14 10:30:00,24.64,24.68,24.64,24.67,25000.0,15.5778,15.6031,15.5778,15.5968,25000.0
2005-11-14 10:40:00,24.67,24.68,24.67,24.68,31600.0,15.5968,15.6031,15.5968,15.6031,31600.0
2005-11-14 10:50:00,24.68,24.68,24.64,24.65,44400.0,15.6031,15.6031,15.5778,15.5842,44400.0
2005-11-14 11:00:00,24.65,24.65,24.6,24.61,92600.0,15.5842,15.5842,15.5525,15.5589,92600.0
2005-11-14 11:10:00,24.61,24.68,24.61,24.67,46600.0,15.5589,15.6031,15.5589,15.5968,46600.0
2005-11-14 11:20:00,24.66,24.67,24.61,24.63,36400.0,15.5905,15.5968,15.5589,15.5715,36400.0
2005-11-14 11:30:00,24.64,24.65,24.61,24.63,46000.0,15.5778,15.5842,15.5589,15.5715,46000.0
2005-11-14 11:40:00,24.63,24.64,24.61,24.63,35800.0,15.5715,15.5778,15.5589,15.5715,35800.0
2005-11-14 11:50:00,24.63,24.66,24.62,24.65,25000.0,15.5715,15.5905,15.5652,15.5842,25000.0
2005-11-14 12:00:00,24.64,24.66,24.63,24.64,36000.0,15.5778,15.5905,15.5715,15.5778,36000.0
2005-11-14 12:10:00,24.64,24.64,24.63,24.64,58200.0,15.5778,15.5778,15.5715,15.5778,58200.0
2005-11-14 12:20:00,24.63,24.64,24.63,24.63,29800.0,15.5715,15.5778,15.5715,15.5715,29800.0
2005-11-14 12:30:00,24.63,24.65,24.61,24.64,20000.0,15.5715,15.5842,15.5589,15.5778,20000.0
2005-11-14 12:40:00,24.64,24.65,24.62,24.63,16000.0,15.5778,15.5842,15.5652,15.5715,16000.0
2005-11-14 12:50:00,24.63,24.64,24.63,24.63,46400.0,15.5715,15.5778,15.5715,15.5715,46400.0
2005-11-14 13:00:00,24.63,24.64,24.61,24.63,72400.0,15.5715,15.5778,15.5589,15.5715,72400.0
2005-11-14 13:10:00,24.63,24.65,24.63,24.64,24400.0,15.5715,15.5842,15.5715,15.5778,24400.0
2005-11-14 13:20:00,24.63,24.63,24.63,24.63,34800.0,15.5715,15.5715,15.5715,15.5715,34800.0
2005-11-14 13:30:00,24.63,24.64,24.63,24.64,12400.0,15.5715,15.5778,15.5715,15.5778,12400.0
2005-11-14 13:40:00,24.64,24.67,24.62,24.67,39200.0,15.5778,15.5968,15.5652,15.5968,39200.0
2005-11-14 13:50:00,24.67,24.68,24.65,24.68,38400.0,15.5968,15.6031,15.5842,15.6031,38400.0
2005-11-14 14:00:00,24.68,24.68,24.65,24.67,26200.0,15.6031,15.6031,15.5842,15.5968,26200.0
2005-11-14 14:10:00,24.67,24.67,24.65,24.65,13800.0,15.5968,15.5968,15.5842,15.5842,13800.0
2005-11-14 14:20:00,24.65,24.65,24.63,24.64,52400.0,15.5842,15.5842,15.5715,15.5778,52400.0
2005-11-14 14:30:00,24.64,24.65,24.63,24.64,57000.0,15.5778,15.5842,15.5715,15.5778,57000.0
2005-11-14 14:40:00,24.64,24.65,24.63,24.63,25400.0,15.5778,15.5842,15.5715,15.5715,25400.0
2005-11-14 14:50:00,24.63,24.64,24.63,24.63,54800.0,15.5715,15.5778,15.5715,15.5715,54800.0
2005-11-14 15:00:00,24.63,24.65,24.62,24.65,64800.0,15.5715,15.5842,15.5652,15.5842,64800.0
2005-11-14 15:10:00,24.65,24.68,24.64,24.66,50200.0,15.5842,15.6031,15.5778,15.5905,50200.0
2005-11-14 15:20:00,24.66,24.7,24.66,24.67,45000.0,15.5905,15.6158,15.5905,15.5968,45000.0
2005-11-14 15:30:00,24.67,24.7,24.66,24.66,45600.0,15.5968,15.6158,15.5905,15.5905,45600.0
2005-11-14 15:40:00,24.66,24.67,24.64,24.65,44400.0,15.5905,15.5968,15.5778,15.5842,44400.0
2005-11-14 15:50:00,24.65,24.66,24.62,24.65,80000.0,15.5842,15.5905,15.5652,15.5842,80000.0
2005-11-15 09:30:00,24.63,24.63,24.51,24.54,71200.0,15.5715,15.5715,15.4956,15.5146,71200.0
2005-11-15 09:40:00,24.54,24.63,24.51,24.61,117400.0,15.5146,15.5715,15.4956,15.5589,117400.0
2005-11-15 09:50:00,24.61,24.63,24.58,24.61,102200.0,15.5589,15.5715,15.5399,15.5589,102200.0
2005-11-15 10:00:00,24.61,24.7,24.6,24.67,114600.0,15.5589,15.6158,15.5525,15.5968,114600.0
2005-11-15 10:10:00,24.67,24.68,24.63,24.68,87400.0,15.5968,15.6031,15.5715,15.6031,87400.0
2005-11-15 10:20:00,24.67,24.73,24.67,24.7,72200.0,15.5968,15.6347,15.5968,15.6158,72200.0
2005-11-15 10:30:00,24.7,24.73,24.68,24.68,81600.0,15.6158,15.6347,15.6031,15.6031,81600.0
2005-11-15 10:40:00,24.68,24.68,24.65,24.67,44600.0,15.6031,15.6031,15.5842,15.5968,44600.0
2005-11-15 10:50:00,24.67,24.7,24.65,24.68,74200.0,15.5968,15.6158,15.5842,15.6031,74200.0
2005-11-15 11:00:00,24.68,24.68,24.66,24.66,23600.0,15.6031,15.6031,15.5905,15.5905,23600.0
2005-11-15 11:10:00,24.66,24.68,24.64,24.67,33400.0,15.5905,15.6031,15.5778,15.5968,33400.0
2005-11-15 11:20:00,24.67,24.68,24.64,24.64,211800.0,15.5968,15.6031,15.5778,15.5778,211800.0
2005-11-15 11:30:00,24.64,24.65,24.61,24.64,25800.0,15.5778,15.5842,15.5589,15.5778,25800.0
2005-11-15 11:40:00,24.63,24.65,24.63,24.64,38800.0,15.5715,15.5842,15.5715,15.5778,38800.0
2005-11-15 11:50:00,24.65,24.65,24.64,24.64,47200.0,15.5842,15.5842,15.5778,15.5778,47200.0
2005-11-15 12:00:00,24.64,24.66,24.63,24.63,28000.0,15.5778,15.5905,15.5715,15.5715,28000.0
2005-11-15 12:10:00,24.63,24.67,24.62,24.67,29200.0,15.5715,15.5968,15.5652,15.5968,29200.0
2005-11-15 12:20:00,24.66,24.67,24.64,24.66,22600.0,15.5905,15.5968,15.5778,15.5905,22600.0
2005-11-15 12:30:00,24.66,24.67,24.66,24.67,14400.0,15.5905,15.5968,15.5905,15.5968,14400.0
2005-11-15 12:40:00,24.67,24.67,24.66,24.67,16600.0,15.5968,15.5968,15.5905,15.5968,16600.0
2005-11-15 12:50:00,24.66,24.66,24.64,24.65,21400.0,15.5905,15.5905,15.5778,15.5842,21400.0
2005-11-15 13:00:00,24.65,24.67,24.64,24.66,26400.0,15.5842,15.5968,15.5778,15.5905,26400.0
2005-11-15 13:10:00,24.66,24.67,24.64,24.65,37200.0,15.5905,15.5968,15.5778,15.5842,37200.0
2005-11-15 13:20:00,24.65,24.66,24.62,24.63,28400.0,15.5842,15.5905,15.5652,15.5715,28400.0
2005-11-15 13:30:00,24.63,24.64,24.62,24.62,25800.0,15.5715,15.5778,15.5652,15.5652,25800.0
2005-11-15 13:40:00,24.63,24.63,24.61,24.61,50800.0,15.5715,15.5715,15.5589,15.5589,50800.0
2005-11-15 13:50:00,24.61,24.62,24.59,24.59,34600.0,15.5589,15.5652,15.5462,15.5462,34600.0
2005-11-15 14:00:00,24.59,24.59,24.5,24.51,62200.0,15.5462,15.5462,15.4893,15.4956,62200.0
2005-11-15 14:10:00,24.52,24.53,24.47,24.47,90200.0,15.502,15.5083,15.4704,15.4704,90200.0
2005-11-15 14:20:00,24.46,24.51,24.46,24.5,73600.0,15.464,15.4956,15.464,15.4893,73600.0
2005-11-15 14:30:00,24.5,24.52,24.49,24.5,46800.0,15.4893,15.502,15.483,15.4893,46800.0
2005-11-15 14:40:00,24.5,24.52,24.48,24.5,67200.0,15.4893,15.502,15.4767,15.4893,67200.0
2005-11-15 14:50:00,24.5,24.5,24.42,24.43,119000.0,15.4893,15.4893,15.4387,15.4451,119000.0
2005-11-15 15:00:00,24.42,24.46,24.41,24.44,99400.0,15.4387,15.464,15.4324,15.4514,99400.0
2005-11-15 15:10:00,24.44,24.49,24.43,24.49,106600.0,15.4514,15.483,15.4451,15.483,106600.0
2005-11-15 15:20:00,24.48,24.53,24.47,24.49,75000.0,15.4767,15.5083,15.4704,15.483,75000.0
2005-11-15 15:30:00,24.49,24.6,24.48,24.57,134800.0,15.483,15.5525,15.4767,15.5336,134800.0
2005-11-15 15:40:00,24.58,24.61,24.57,24.61,215600.0,15.5399,15.5589,15.5336,15.5589,215600.0
2005-11-15 15:50:00,24.61,24.65,24.61,24.65,379000.0,15.5589,15.5842,15.5589,15.5842,379000.0
2005-11-16 09:30:00,24.7,24.73,24.58,24.61,130400.0,15.6508,15.6698,15.5748,15.5938,130400.0
2005-11-16 09:40:00,24.61,24.7,24.53,24.56,50600.0,15.5938,15.6508,15.5431,15.5621,50600.0
2005-11-16 09:50:00,24.57,24.6,24.54,24.55,60400.0,15.5684,15.5874,15.5494,15.5558,60400.0
2005-11-16 10:00:00,24.55,24.57,24.49,24.5,103800.0,15.5558,15.5684,15.5177,15.5241,103800.0
2005-11-16 10:10:00,24.49,24.49,24.44,24.48,70800.0,15.5177,15.5177,15.4861,15.5114,70800.0
2005-11-16 10:20:00,24.48,24.51,24.48,24.5,59600.0,15.5114,15.5304,15.5114,15.5241,59600.0
2005-11-16 10:30:00,24.5,24.5,24.48,24.48,71600.0,15.5241,15.5241,15.5114,15.5114,71600.0
2005-11-16 10:40:00,24.49,24.5,24.43,24.49,83200.0,15.5177,15.5241,15.4797,15.5177,83200.0
2005-11-16 10:50:00,24.49,24.5,24.48,24.5,60800.0,15.5177,15.5241,15.5114,15.5241,60800.0
2005-11-16 11:00:00,24.5,24.5,24.42,24.42,121600.0,15.5241,15.5241,15.4734,15.4734,121600.0
2005-11-16 11:10:00,24.42,24.44,24.41,24.43,152400.0,15.4734,15.4861,15.467,15.4797,152400.0
2005-11-16 11:20:00,24.43,24.49,24.43,24.49,82600.0,15.4797,15.5177,15.4797,15.5177,82600.0
2005-11-16 11:30:00,24.49,24.53,24.49,24.49,66400.0,15.5177,15.5431,15.5177,15.5177,66400.0
2005-11-16 11:40:00,24.5,24.52,24.49,24.5,70600.0,15.5241,15.5367,15.5177,15.5241,70600.0
2005-11-16 11:50:00,24.51,24.52,24.5,24.51,54200.0,15.5304,15.5367,15.5241,15.5304,54200.0
2005-11-16 12:00:00,24.5,24.52,24.5,24.51,48200.0,15.5241,15.5367,15.5241,15.5304,48200.0
2005-11-16 12:10:00,24.51,24.53,24.5,24.5,47800.0,15.5304,15.5431,15.5241,15.5241,47800.0
2005-11-16 12:20:00,24.5,24.51,24.5,24.5,25400.0,15.5241,15.5304,15.5241,15.5241,25400.0
2005-11-16 12:30:00,24.5,24.51,24.5,24.5,23400.0,15.5241,15.5304,15.5241,15.5241,23400.0
2005-11-16 12:40:00,24.5,24.5,24.5,24.5,19400.0,15.5241,15.5241,15.5241,15.5241,19400.0
2005-11-16 12:50:00,24.5,24.5,24.49,24.5,156800.0,15.5241,15.5241,15.5177,15.5241,156800.0
2005-11-16 13:00:00,24.5,24.5,24.47,24.5,60600.0,15.5241,15.5241,15.5051,15.5241,60600.0
2005-11-16 13:10:00,24.5,24.5,24.45,24.46,113000.0,15.5241,15.5241,15.4924,15.4987,113000.0
2005-11-16 13:20:00,24.47,24.52,24.46,24.5,81600.0,15.5051,15.5367,15.4987,15.5241,81600.0
2005-11-16 13:30:00,24.52,24.52,24.5,24.52,40200.0,15.5367,15.5367,15.5241,15.5367,40200.0
2005-11-16 13:40:00,24.52,24.52,24.5,24.52,32600.0,15.5367,15.5367,15.5241,15.5367,32600.0
2005-11-16 13:50:00,24.52,24.53,24.5,24.52,68000.0,15.5367,15.5431,15.5241,15.5367,68000.0
2005-11-16 14:00:00,24.52,24.52,24.5,24.52,33000.0,15.5367,15.5367,15.5241,15.5367,33000.0
2005-11-16 14:10:00,24.52,24.52,24.5,24.5,35800.0,15.5367,15.5367,15.5241,15.5241,35800.0
2005-11-16 14:20:00,24.5,24.52,24.5,24.5,29000.0,15.5241,15.5367,15.5241,15.5241,29000.0
2005-11-16 14:30:00,24.5,24.52,24.49,24.5,58000.0,15.5241,15.5367,15.5177,15.5241,58000.0
2005-11-16 14:40:00,24.5,24.52,24.5,24.51,24400.0,15.5241,15.5367,15.5241,15.5304,24400.0
2005-11-16 14:50:00,24.5,24.53,24.5,24.52,43800.0,15.5241,15.5431,15.5241,15.5367,43800.0
2005-11-16 15:00:00,24.52,24.53,24.5,24.51,33200.0,15.5367,15.5431,15.5241,15.5304,33200.0
2005-11-16 15:10:00,24.51,24.55,24.5,24.55,54400.0,15.5304,15.5558,15.5241,15.5558,54400.0
2005-11-16 15:20:00,24.55,24.56,24.54,24.54,85800.0,15.5558,15.5621,15.5494,15.5494,85800.0
2005-11-16 15:30:00,24.54,24.57,24.51,24.53,153600.0,15.5494,15.5684,15.5304,15.5431,153600.0
2005-11-16 15:40:00,24.53,24.54,24.52,24.52,72200.0,15.5431,15.5494,15.5367,15.5367,72200.0
2005-11-16 15:50:00,24.52,24.53,24.49,24.53,138800.0,15.5367,15.5431,15.5177,15.5431,138800.0
2005-11-17 09:30:00,24.6,24.63,24.55,24.55,129800.0,15.5874,15.6064,15.5558,15.5558,129800.0
2005-11-17 09:40:00,24.55,24.61,24.55,24.61,67400.0,15.5558,15.5938,15.5558,15.5938,67400.0
2005-11-17 09:50:00,24.6,24.63,24.57,24.6,64400.0,15.5874,15.6064,15.5684,15.5874,64400.0
2005-11-17 10:00:00,24.6,24.65,24.6,24.65,77600.0,15.5874,15.6191,15.5874,15.6191,77600.0
2005-11-17 10:10:00,24.63,24.65,24.61,24.65,46400.0,15.6064,15.6191,15.5938,15.6191,46400.0
2005-11-17 10:20:00,24.64,24.68,24.64,24.65,48000.0,15.6128,15.6381,15.6128,15.6191,48000.0
2005-11-17 10:30:00,24.64,24.66,24.63,24.64,26600.0,15.6128,15.6255,15.6064,15.6128,26600.0
2005-11-17 10:40:00,24.64,24.65,24.61,24.62,30000.0,15.6128,15.6191,15.5938,15.6001,30000.0
2005-11-17 10:50:00,24.62,24.63,24.6,24.61,70200.0,15.6001,15.6064,15.5874,15.5938,70200.0
2005-11-17 11:00:00,24.61,24.61,24.57,24.6,42000.0,15.5938,15.5938,15.5684,15.5874,42000.0
2005-11-17 11:10:00,24.6,24.62,24.6,24.61,36800.0,15.5874,15.6001,15.5874,15.5938,36800.0
2005-11-17 11:20:00,24.61,24.61,24.58,24.59,50600.0,15.5938,15.5938,15.5748,15.5811,50600.0
2005-11-17 11:30:00,24.59,24.6,24.58,24.6,122200.0,15.5811,15.5874,15.5748,15.5874,122200.0
2005-11-17 11:40:00,24.6,24.61,24.6,24.6,62000.0,15.5874,15.5938,15.5874,15.5874,62000.0
2005-11-17 11:50:00,24.6,24.61,24.56,24.58,93400.0,15.5874,15.5938,15.5621,15.5748,93400.0
2005-11-17 12:00:00,24.57,24.59,24.55,24.58,96800.0,15.5684,15.5811,15.5558,15.5748,96800.0
2005-11-17 12:10:00,24.58,24.58,24.52,24.53,41200.0,15.5748,15.5748,15.5367,15.5431,41200.0
2005-11-17 12:20:00,24.54,24.56,24.53,24.56,20000.0,15.5494,15.5621,15.5431,15.5621,20000.0
2005-11-17 12:30:00,24.55,24.56,24.55,24.55,27400.0,15.5558,15.5621,15.5558,15.5558,27400.0
2005-11-17 12:40:00,24.55,24.55,24.52,24.52,31000.0,15.5558,15.5558,15.5367,15.5367,31000.0
2005-11-17 12:50:00,24.51,24.53,24.51,24.53,148200.0,15.5304,15.5431,15.5304,15.5431,148200.0
2005-11-17 13:00:00,24.53,24.53,24.51,24.52,16600.0,15.5431,15.5431,15.5304,15.5367,16600.0
2005-11-17 13:10:00,24.51,24.52,24.5,24.51,14800.0,15.5304,15.5367,15.5241,15.5304,14800.0
2005-11-17 13:20:00,24.52,24.53,24.52,24.52,23800.0,15.5367,15.5431,15.5367,15.5367,23800.0
2005-11-17 13:30:00,24.53,24.53,24.52,24.53,23600.0,15.5431,15.5431,15.5367,15.5431,23600.0
2005-11-17 13:40:00,24.53,24.53,24.5,24.51,39200.0,15.5431,15.5431,15.5241,15.5304,39200.0
2005-11-17 13:50:00,24.51,24.53,24.5,24.53,55600.0,15.5304,15.5431,15.5241,15.5431,55600.0
2005-11-17 14:00:00,24.53,24.55,24.52,24.55,48000.0,15.5431,15.5558,15.5367,15.5558,48000.0
2005-11-17 14:10:00,24.55,24.6,24.55,24.59,35600.0,15.5558,15.5874,15.5558,15.5811,35600.0
2005-11-17 14:20:00,24.59,24.61,24.59,24.61,160400.0,15.5811,15.5938,15.5811,15.5938,160400.0
2005-11-17 14:30:00,24.61,24.66,24.61,24.64,63600.0,15.5938,15.6255,15.5938,15.6128,63600.0
2005-11-17 14:40:00,24.64,24.65,24.63,24.65,31400.0,15.6128,15.6191,15.6064,15.6191,31400.0
2005-11-17 14:50:00,24.66,24.67,24.64,24.65,43200.0,15.6255,15.6318,15.6128,15.6191,43200.0
2005-11-17 15:00:00,24.66,24.67,24.64,24.64,21800.0,15.6255,15.6318,15.6128,15.6128,21800.0
2005-11-17 15:10:00,24.64,24.7,24.64,24.7,49400.0,15.6128,15.6508,15.6128,15.6508,49400.0
2005-11-17 15:20:00,24.7,24.72,24.69,24.71,52200.0,15.6508,15.6635,15.6445,15.6571,52200.0
2005-11-17 15:30:00,24.71,24.75,24.71,24.73,92800.0,15.6571,15.6825,15.6571,15.6698,92800.0
2005-11-17 15:40:00,24.73,24.83,24.73,24.8,122400.0,15.6698,15.7332,15.6698,15.7142,122400.0
2005-11-17 15:50:00,24.8,24.8,24.79,24.79,102400.0,15.7142,15.7142,15.7078,15.7078,102400.0
2005-11-18 09:30:00,24.8,24.8,24.55,24.61,789200.0,15.7142,15.7142,15.5558,15.5938,789200.0
2005-11-18 09:40:00,24.61,24.68,24.61,24.61,173800.0,15.5938,15.6381,15.5938,15.5938,173800.0
2005-11-18 09:50:00,24.61,24.68,24.61,24.63,184800.0,15.5938,15.6381,15.5938,15.6064,184800.0
2005-11-18 10:00:00,24.61,24.63,24.61,24.62,158800.0,15.5938,15.6064,15.5938,15.6001,158800.0
2005-11-18 10:10:00,24.62,24.63,24.57,24.59,181800.0,15.6001,15.6064,15.5684,15.5811,181800.0
2005-11-18 10:20:00,24.59,24.61,24.55,24.56,91600.0,15.5811,15.5938,15.5558,15.5621,91600.0
2005-11-18 10:30:00,24.56,24.58,24.52,24.52,130000.0,15.5621,15.5748,15.5367,15.5367,130000.0
2005-11-18 10:40:00,24.52,24.52,24.49,24.5,76400.0,15.5367,15.5367,15.5177,15.5241,76400.0
2005-11-18 10:50:00,24.5,24.5,24.43,24.44,130200.0,15.5241,15.5241,15.4797,15.4861,130200.0
2005-11-18 11:00:00,24.45,24.46,24.41,24.41,198800.0,15.4924,15.4987,15.467,15.467,198800.0
2005-11-18 11:10:00,24.41,24.42,24.39,24.39,233000.0,15.467,15.4734,15.4544,15.4544,233000.0
2005-11-18 11:20:00,24.39,24.39,24.35,24.36,115000.0,15.4544,15.4544,15.429,15.4354,115000.0
2005-11-18 11:30:00,24.36,24.36,24.27,24.28,133200.0,15.4354,15.4354,15.3783,15.3847,133200.0
2005-11-18 11:40:00,24.28,24.36,24.28,24.34,60000.0,15.3847,15.4354,15.3847,15.4227,60000.0
2005-11-18 11:50:00,24.34,24.34,24.32,24.33,30800.0,15.4227,15.4227,15.41,15.4164,30800.0
2005-11-18 12:00:00,24.32,24.34,24.32,24.33,30600.0,15.41,15.4227,15.41,15.4164,30600.0
2005-11-18 12:10:00,24.33,24.39,24.33,24.38,94600.0,15.4164,15.4544,15.4164,15.448,94600.0
2005-11-18 12:20:00,24.38,24.38,24.33,24.33,48200.0,15.448,15.448,15.4164,15.4164,48200.0
2005-11-18 12:30:00,24.33,24.34,24.28,24.31,56400.0,15.4164,15.4227,15.3847,15.4037,56400.0
2005-11-18 12:40:00,24.31,24.35,24.31,24.34,58800.0,15.4037,15.429,15.4037,15.4227,58800.0
2005-11-18 12:50:00,24.35,24.38,24.33,24.38,333600.0,15.429,15.448,15.4164,15.448,333600.0
2005-11-18 13:00:00,24.37,24.41,24.37,24.41,60800.0,15.4417,15.467,15.4417,15.467,60800.0
2005-11-18 13:10:00,24.4,24.41,24.36,24.41,45800.0,15.4607,15.467,15.4354,15.467,45800.0
2005-11-18 13:20:00,24.41,24.41,24.38,24.38,17000.0,15.467,15.467,15.448,15.448,17000.0
2005-11-18 13:30:00,24.39,24.4,24.36,24.38,162400.0,15.4544,15.4607,15.4354,15.448,162400.0
2005-11-18 13:40:00,24.38,24.38,24.36,24.38,160600.0,15.448,15.448,15.4354,15.448,160600.0
2005-11-18 13:50:00,24.37,24.4,24.37,24.39,190000.0,15.4417,15.4607,15.4417,15.4544,190000.0
2005-11-18 14:00:00,24.39,24.4,24.37,24.4,289400.0,15.4544,15.4607,15.4417,15.4607,289400.0
2005-11-18 14:10:00,24.4,24.41,24.39,24.39,31200.0,15.4607,15.467,15.4544,15.4544,31200.0
2005-11-18 14:20:00,24.39,24.4,24.36,24.36,45400.0,15.4544,15.4607,15.4354,15.4354,45400.0
2005-11-18 14:30:00,24.36,24.39,24.35,24.38,43200.0,15.4354,15.4544,15.429,15.448,43200.0
2005-11-18 14:40:00,24.38,24.39,24.35,24.35,42400.0,15.448,15.4544,15.429,15.429,42400.0
2005-11-18 14:50:00,24.35,24.39,24.35,24.39,97200.0,15.429,15.4544,15.429,15.4544,97200.0
2005-11-18 15:00:00,24.38,24.4,24.37,24.39,162800.0,15.448,15.4607,15.4417,15.4544,162800.0
2005-11-18 15:10:00,24.39,24.42,24.38,24.38,166600.0,15.4544,15.4734,15.448,15.448,166600.0
2005-11-18 15:20:00,24.38,24.38,24.34,24.35,130600.0,15.448,15.448,15.4227,15.429,130600.0
2005-11-18 15:30:00,24.35,24.36,24.34,24.34,84200.0,15.429,15.4354,15.4227,15.4227,84200.0
2005-11-18 15:40:00,24.34,24.38,24.34,24.35,228000.0,15.4227,15.448,15.4227,15.429,228000.0
2005-11-18 15:50:00,24.35,24.36,24.34,24.34,411600.0,15.429,15.4354,15.4227,15.4227,411600.0
2005-11-21 09:30:00,24.28,24.28,24.13,24.18,243600.0,15.3847,15.3847,15.2896,15.3213,243600.0
2005-11-21 09:40:00,24.18,24.25,24.11,24.24,78600.0,15.3213,15.3657,15.277,15.3593,78600.0
2005-11-21 09:50:00,24.23,24.23,24.18,24.23,134800.0,15.353,15.353,15.3213,15.353,134800.0
2005-11-21 10:00:00,24.22,24.23,24.18,24.22,74800.0,15.3467,15.353,15.3213,15.3467,74800.0
2005-11-21 10:10:00,24.21,24.23,24.18,24.2,76400.0,15.3403,15.353,15.3213,15.334,76400.0
2005-11-21 10:20:00,24.2,24.24,24.2,24.22,141600.0,15.334,15.3593,15.334,15.3467,141600.0
2005-11-21 10:30:00,24.22,24.23,24.18,24.19,45200.0,15.3467,15.353,15.3213,15.3276,45200.0
2005-11-21 10:40:00,24.19,24.22,24.18,24.21,46000.0,15.3276,15.3467,15.3213,15.3403,46000.0
2005-11-21 10:50:00,24.21,24.23,24.2,24.23,25000.0,15.3403,15.353,15.334,15.353,25000.0
2005-11-21 11:00:00,24.22,24.23,24.17,24.17,131800.0,15.3467,15.353,15.315,15.315,131800.0
2005-11-21 11:10:00,24.18,24.2,24.17,24.18,69200.0,15.3213,15.334,15.315,15.3213,69200.0
2005-11-21 11:20:00,24.18,24.22,24.18,24.18,67400.0,15.3213,15.3467,15.3213,15.3213,67400.0
2005-11-21 11:30:00,24.18,24.18,24.14,24.15,53400.0,15.3213,15.3213,15.296,15.3023,53400.0
2005-11-21 11:40:00,24.15,24.17,24.14,24.14,92400.0,15.3023,15.315,15.296,15.296,92400.0
2005-11-21 11:50:00,24.14,24.16,24.13,24.14,52400.0,15.296,15.3086,15.2896,15.296,52400.0
2005-11-21 12:00:00,24.14,24.15,24.13,24.13,38200.0,15.296,15.3023,15.2896,15.2896,38200.0
2005-11-21 12:10:00,24.14,24.14,24.11,24.11,71200.0,15.296,15.296,15.277,15.277,71200.0
2005-11-21 12:20:00,24.11,24.14,24.11,24.12,69200.0,15.277,15.296,15.277,15.2833,69200.0
2005-11-21 12:30:00,24.11,24.13,24.11,24.11,104200.0,15.277,15.2896,15.277,15.277,104200.0
2005-11-21 12:40:00,24.11,24.12,24.11,24.11,17400.0,15.277,15.2833,15.277,15.277,17400.0
2005-11-21 12:50:00,24.11,24.16,24.11,24.15,75000.0,15.277,15.3086,15.277,15.3023,75000.0
2005-11-21 13:00:00,24.15,24.15,24.13,24.13,66800.0,15.3023,15.3023,15.2896,15.2896,66800.0
2005-11-21 13:10:00,24.13,24.16,24.13,24.14,227600.0,15.2896,15.3086,15.2896,15.296,227600.0
2005-11-21 13:20:00,24.14,24.14,24.1,24.1,60800.0,15.296,15.296,15.2706,15.2706,60800.0
2005-11-21 13:30:00,24.1,24.11,24.1,24.11,73400.0,15.2706,15.277,15.2706,15.277,73400.0
2005-11-21 13:40:00,24.11,24.11,24.11,24.11,95400.0,15.277,15.277,15.277,15.277,95400.0
2005-11-21 13:50:00,24.11,24.13,24.11,24.11,73000.0,15.277,15.2896,15.277,15.277,73000.0
2005-11-21 14:00:00,24.11,24.11,24.09,24.11,100400.0,15.277,15.277,15.2643,15.277,100400.0
2005-11-21 14:10:00,24.11,24.11,24.1,24.11,185000.0,15.277,15.277,15.2706,15.277,185000.0
2005-11-21 14:20:00,24.11,24.11,24.1,24.1,79400.0,15.277,15.277,15.2706,15.2706,79400.0
2005-11-21 14:30:00,24.1,24.1,24.09,24.09,75600.0,15.2706,15.2706,15.2643,15.2643,75600.0
2005-11-21 14:40:00,24.1,24.1,24.09,24.1,44800.0,15.2706,15.2706,15.2643,15.2706,44800.0
2005-11-21 14:50:00,24.1,24.1,24.09,24.1,42600.0,15.2706,15.2706,15.2643,15.2706,42600.0
2005-11-21 15:00:00,24.1,24.11,24.09,24.11,101200.0,15.2706,15.277,15.2643,15.277,101200.0
2005-11-21 15:10:00,24.11,24.11,24.08,24.1,76600.0,15.277,15.277,15.2579,15.2706,76600.0
2005-11-21 15:20:00,24.1,24.13,24.1,24.13,75800.0,15.2706,15.2896,15.2706,15.2896,75800.0
2005-11-21 15:30:00,24.13,24.19,24.12,24.18,125200.0,15.2896,15.3276,15.2833,15.3213,125200.0
2005-11-21 15:40:00,24.17,24.2,24.16,24.16,197000.0,15.315,15.334,15.3086,15.3086,197000.0
2005-11-21 15:50:00,24.17,24.18,24.14,24.16,267600.0,15.315,15.3213,15.296,15.3086,267600.0
2005-11-22 09:30:00,24.09,24.11,23.99,24.01,206800.0,15.2643,15.277,15.2009,15.2136,206800.0
2005-11-22 09:40:00,24.01,24.09,24.0,24.03,148000.0,15.2136,15.2643,15.2073,15.2263,148000.0
2005-11-22 09:50:00,24.03,24.07,24.02,24.05,109800.0,15.2263,15.2516,15.2199,15.2389,109800.0
2005-11-22 10:00:00,24.05,24.1,24.05,24.07,55200.0,15.2389,15.2706,15.2389,15.2516,55200.0
2005-11-22 10:10:00,24.06,24.17,24.06,24.16,175200.0,15.2453,15.315,15.2453,15.3086,175200.0
2005-11-22 10:20:00,24.15,24.16,24.11,24.12,129400.0,15.3023,15.3086,15.277,15.2833,129400.0
2005-11-22 10:30:00,24.13,24.15,24.11,24.13,103800.0,15.2896,15.3023,15.277,15.2896,103800.0
2005-11-22 10:40:00,24.13,24.19,24.13,24.15,142200.0,15.2896,15.3276,15.2896,15.3023,142200.0
2005-11-22 10:50:00,24.14,24.17,24.14,24.15,127200.0,15.296,15.315,15.296,15.3023,127200.0
2005-11-22 11:00:00,24.15,24.21,24.11,24.15,188600.0,15.3023,15.3403,15.277,15.3023,188600.0
2005-11-22 11:10:00,24.14,24.16,24.11,24.15,214600.0,15.296,15.3086,15.277,15.3023,214600.0
2005-11-22 11:20:00,24.15,24.17,24.15,24.16,66800.0,15.3023,15.315,15.3023,15.3086,66800.0
2005-11-22 11:30:00,24.16,24.17,24.14,24.15,117600.0,15.3086,15.315,15.296,15.3023,117600.0
2005-11-22 11:40:00,24.14,24.15,24.1,24.1,43200.0,15.296,15.3023,15.2706,15.2706,43200.0
2005-11-22 11:50:00,24.1,24.13,24.1,24.13,97800.0,15.2706,15.2896,15.2706,15.2896,97800.0
2005-11-22 12:00:00,24.13,24.14,24.12,24.13,52600.0,15.2896,15.296,15.2833,15.2896,52600.0
2005-11-22 12:10:00,24.13,24.17,24.11,24.17,83000.0,15.2896,15.315,15.277,15.315,83000.0
2005-11-22 12:20:00,24.17,24.17,24.15,24.16,69200.0,15.315,15.315,15.3023,15.3086,69200.0
2005-11-22 12:30:00,24.17,24.18,24.16,24.16,86600.0,15.315,15.3213,15.3086,15.3086,86600.0
2005-11-22 12:40:00,24.17,24.17,24.12,24.14,129200.0,15.315,15.315,15.2833,15.296,129200.0
2005-11-22 12:50:00,24.14,24.15,24.13,24.13,120800.0,15.296,15.3023,15.2896,15.2896,120800.0
2005-11-22 13:00:00,24.13,24.19,24.12,24.14,185200.0,15.2896,15.3276,15.2833,15.296,185200.0
2005-11-22 13:10:00,24.14,24.15,24.13,24.13,137400.0,15.296,15.3023,15.2896,15.2896,137400.0
2005-11-22 13:20:00,24.15,24.15,24.05,24.08,185600.0,15.3023,15.3023,15.2389,15.2579,185600.0
2005-11-22 13:30:00,24.07,24.09,24.0,24.06,284200.0,15.2516,15.2643,15.2073,15.2453,284200.0
2005-11-22 13:40:00,24.06,24.13,24.0,24.12,156200.0,15.2453,15.2896,15.2073,15.2833,156200.0
2005-11-22 13:50:00,24.12,24.14,24.1,24.11,31600.0,15.2833,15.296,15.2706,15.277,31600.0
2005-11-22 14:00:00,24.13,24.17,24.13,24.17,99200.0,15.2896,15.315,15.2896,15.315,99200.0
2005-11-22 14:10:00,24.17,24.19,24.14,24.17,61200.0,15.315,15.3276,15.296,15.315,61200.0
2005-11-22 14:20:00,24.17,24.18,24.15,24.16,47600.0,15.315,15.3213,15.3023,15.3086,47600.0
2005-11-22 14:30:00,24.16,24.16,24.11,24.15,92400.0,15.3086,15.3086,15.277,15.3023,92400.0
2005-11-22 14:40:00,24.16,24.23,24.16,24.23,78000.0,15.3086,15.353,15.3086,15.353,78000.0
2005-11-22 14:50:00,24.23,24.23,24.18,24.21,167000.0,15.353,15.353,15.3213,15.3403,167000.0
2005-11-22 15:00:00,24.21,24.23,24.19,24.21,301200.0,15.3403,15.353,15.3276,15.3403,301200.0
2005-11-22 15:10:00,24.21,24.22,24.2,24.2,175000.0,15.3403,15.3467,15.334,15.334,175000.0
2005-11-22 15:20:00,24.2,24.21,24.17,24.2,74600.0,15.334,15.3403,15.315,15.334,74600.0
2005-11-22 15:30:00,24.2,24.21,24.17,24.18,98800.0,15.334,15.3403,15.315,15.3213,98800.0
2005-11-22 15:40:00,24.18,24.19,24.18,24.19,104600.0,15.3213,15.3276,15.3213,15.3276,104600.0
2005-11-22 15:50:00,24.19,24.2,24.17,24.17,158200.0,15.3276,15.334,15.315,15.315,158200.0
2005-11-23 09:30:00,23.79,24.25,23.79,24.19,98200.0,15.0742,15.3657,15.0742,15.3276,98200.0
2005-11-23 09:40:00,24.18,24.18,24.1,24.16,59200.0,15.3213,15.3213,15.2706,15.3086,59200.0
2005-11-23 09:50:00,24.16,24.21,24.14,24.17,90000.0,15.3086,15.3403,15.296,15.315,90000.0
2005-11-23 10:00:00,24.18,24.18,24.14,24.16,64200.0,15.3213,15.3213,15.296,15.3086,64200.0
2005-11-23 10:10:00,24.15,24.18,24.15,24.17,45800.0,15.3023,15.3213,15.3023,15.315,45800.0
2005-11-23 10:20:00,24.17,24.18,24.14,24.17,29200.0,15.315,15.3213,15.296,15.315,29200.0
2005-11-23 10:30:00,24.17,24.18,24.14,24.16,36200.0,15.315,15.3213,15.296,15.3086,36200.0
2005-11-23 10:40:00,24.17,24.18,24.16,24.17,118800.0,15.315,15.3213,15.3086,15.315,118800.0
2005-11-23 10:50:00,24.17,24.18,24.14,24.17,73200.0,15.315,15.3213,15.296,15.315,73200.0
2005-11-23 11:00:00,24.17,24.18,24.15,24.18,74400.0,15.315,15.3213,15.3023,15.3213,74400.0
2005-11-23 11:10:00,24.18,24.18,24.17,24.17,52600.0,15.3213,15.3213,15.315,15.315,52600.0
2005-11-23 11:20:00,24.17,24.18,24.16,24.18,59000.0,15.315,15.3213,15.3086,15.3213,59000.0
2005-11-23 11:30:00,24.18,24.18,24.17,24.17,57200.0,15.3213,15.3213,15.315,15.315,57200.0
2005-11-23 11:40:00,24.17,24.22,24.15,24.22,239600.0,15.315,15.3467,15.3023,15.3467,239600.0
2005-11-23 11:50:00,24.22,24.3,24.22,24.29,87400.0,15.3467,15.3973,15.3467,15.391,87400.0
2005-11-23 12:00:00,24.3,24.31,24.27,24.28,58000.0,15.3973,15.4037,15.3783,15.3847,58000.0
2005-11-23 12:10:00,24.29,24.3,24.27,24.29,34400.0,15.391,15.3973,15.3783,15.391,34400.0
2005-11-23 12:20:00,24.29,24.29,24.27,24.28,44000.0,15.391,15.391,15.3783,15.3847,44000.0
2005-11-23 12:30:00,24.29,24.31,24.29,24.3,51800.0,15.391,15.4037,15.391,15.3973,51800.0
2005-11-23 12:40:00,24.3,24.31,24.27,24.29,60800.0,15.3973,15.4037,15.3783,15.391,60800.0
2005-11-23 12:50:00,24.29,24.31,24.28,24.3,37200.0,15.391,15.4037,15.3847,15.3973,37200.0
2005-11-23 13:00:00,24.3,24.33,24.28,24.3,23800.0,15.3973,15.4164,15.3847,15.3973,23800.0
2005-11-23 13:10:00,24.28,24.3,24.28,24.3,27800.0,15.3847,15.3973,15.3847,15.3973,27800.0
2005-11-23 13:20:00,24.3,24.31,24.28,24.29,29400.0,15.3973,15.4037,15.3847,15.391,29400.0
2005-11-23 13:30:00,24.29,24.31,24.28,24.31,43000.0,15.391,15.4037,15.3847,15.4037,43000.0
2005-11-23 13:40:00,24.31,24.31,24.28,24.3,33000.0,15.4037,15.4037,15.3847,15.3973,33000.0
2005-11-23 13:50:00,24.3,24.3,24.26,24.27,40000.0,15.3973,15.3973,15.372,15.3783,40000.0
2005-11-23 14:00:00,24.27,24.31,24.27,24.27,30800.0,15.3783,15.4037,15.3783,15.3783,30800.0
2005-11-23 14:10:00,24.27,24.3,24.27,24.3,24600.0,15.3783,15.3973,15.3783,15.3973,24600.0
2005-11-23 14:20:00,24.3,24.32,24.29,24.31,50600.0,15.3973,15.41,15.391,15.4037,50600.0
2005-11-23 14:30:00,24.31,24.31,24.3,24.3,39600.0,15.4037,15.4037,15.3973,15.3973,39600.0
2005-11-23 14:40:00,24.3,24.31,24.3,24.3,41200.0,15.3973,15.4037,15.3973,15.3973,41200.0
2005-11-23 14:50:00,24.3,24.31,24.29,24.3,99600.0,15.3973,15.4037,15.391,15.3973,99600.0
2005-11-23 15:00:00,24.31,24.31,24.29,24.29,44200.0,15.4037,15.4037,15.391,15.391,44200.0
2005-11-23 15:10:00,24.28,24.3,24.25,24.25,92400.0,15.3847,15.3973,15.3657,15.3657,92400.0
2005-11-23 15:20:00,24.25,24.28,24.25,24.27,55600.0,15.3657,15.3847,15.3657,15.3783,55600.0
2005-11-23 15:30:00,24.27,24.31,24.25,24.26,85400.0,15.3783,15.4037,15.3657,15.372,85400.0
2005-11-23 15:40:00,24.26,24.27,24.25,24.26,56600.0,15.372,15.3783,15.3657,15.372,56600.0
2005-11-23 15:50:00,24.26,24.26,24.24,24.26,116400.0,15.372,15.372,15.3593,15.372,116400.0
2005-11-25 09:30:00,24.36,24.38,24.29,24.3,158400.0,15.4354,15.448,15.391,15.3973,158400.0
2005-11-25 09:40:00,24.3,24.38,24.29,24.35,72800.0,15.3973,15.448,15.391,15.429,72800.0
2005-11-25 09:50:00,24.36,24.36,24.33,24.33,42800.0,15.4354,15.4354,15.4164,15.4164,42800.0
2005-11-25 10:00:00,24.33,24.36,24.33,24.35,99600.0,15.4164,15.4354,15.4164,15.429,99600.0
2005-11-25 10:10:00,24.35,24.35,24.28,24.28,38000.0,15.429,15.429,15.3847,15.3847,38000.0
2005-11-25 10:20:00,24.28,24.3,24.2,24.22,85000.0,15.3847,15.3973,15.334,15.3467,85000.0
2005-11-25 10:30:00,24.22,24.22,24.17,24.18,69400.0,15.3467,15.3467,15.315,15.3213,69400.0
2005-11-25 10:40:00,24.18,24.23,24.17,24.2,56400.0,15.3213,15.353,15.315,15.334,56400.0
2005-11-25 10:50:00,24.21,24.25,24.2,24.25,40800.0,15.3403,15.3657,15.334,15.3657,40800.0
2005-11-25 11:00:00,24.25,24.26,24.23,24.24,30400.0,15.3657,15.372,15.353,15.3593,30400.0
2005-11-25 11:10:00,24.24,24.25,24.24,24.25,25400.0,15.3593,15.3657,15.3593,15.3657,25400.0
2005-11-25 11:20:00,24.25,24.28,24.25,24.27,27400.0,15.3657,15.3847,15.3657,15.3783,27400.0
2005-11-25 11:30:00,24.28,24.3,24.27,24.27,24400.0,15.3847,15.3973,15.3783,15.3783,24400.0
2005-11-25 11:40:00,24.28,24.31,24.27,24.31,56000.0,15.3847,15.4037,15.3783,15.4037,56000.0
2005-11-25 11:50:00,24.31,24.32,24.3,24.3,18600.0,15.4037,15.41,15.3973,15.3973,18600.0
2005-11-25 12:00:00,24.31,24.32,24.3,24.3,16800.0,15.4037,15.41,15.3973,15.3973,16800.0
2005-11-25 12:10:00,24.3,24.31,24.29,24.3,36000.0,15.3973,15.4037,15.391,15.3973,36000.0
2005-11-25 12:20:00,24.3,24.3,24.29,24.3,20400.0,15.3973,15.3973,15.391,15.3973,20400.0
2005-11-25 12:30:00,24.29,24.3,24.29,24.3,35200.0,15.391,15.3973,15.391,15.3973,35200.0
2005-11-25 12:40:00,24.3,24.3,24.29,24.3,30400.0,15.3973,15.3973,15.391,15.3973,30400.0
2005-11-25 12:50:00,24.3,24.3,24.26,24.28,140800.0,15.3973,15.3973,15.372,15.3847,140800.0
2005-11-25 13:00:00,24.28,24.28,24.28,24.28,36800.0,15.3847,15.3847,15.3847,15.3847,36800.0
2005-11-25 13:10:00,24.28,24.28,24.28,24.28,2400.0,15.3847,15.3847,15.3847,15.3847,2400.0
2005-11-25 13:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:30:00,24.28,24.28,24.28,24.28,400.0,15.3847,15.3847,15.3847,15.3847,400.0
2005-11-25 13:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:10:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:10:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-28 09:30:00,24.28,24.3,24.24,24.27,104800.0,15.3847,15.3973,15.3593,15.3783,104800.0
2005-11-28 09:40:00,24.27,24.28,24.18,24.21,73400.0,15.3783,15.3847,15.3213,15.3403,73400.0
2005-11-28 09:50:00,24.22,24.27,24.19,24.25,57200.0,15.3467,15.3783,15.3276,15.3657,57200.0
2005-11-28 10:00:00,24.25,24.27,24.24,24.26,41400.0,15.3657,15.3783,15.3593,15.372,41400.0
2005-11-28 10:10:00,24.27,24.27,24.23,24.23,33800.0,15.3783,15.3783,15.353,15.353,33800.0
2005-11-28 10:20:00,24.23,24.28,24.23,24.27,48400.0,15.353,15.3847,15.353,15.3783,48400.0
2005-11-28 10:30:00,24.27,24.27,24.26,24.27,71000.0,15.3783,15.3783,15.372,15.3783,71000.0
2005-11-28 10:40:00,24.27,24.3,24.27,24.27,64600.0,15.3783,15.3973,15.3783,15.3783,64600.0
2005-11-28 10:50:00,24.27,24.27,24.23,24.23,102400.0,15.3783,15.3783,15.353,15.353,102400.0
2005-11-28 11:00:00,24.23,24.25,24.2,24.23,155000.0,15.353,15.3657,15.334,15.353,155000.0
2005-11-28 11:10:00,24.23,24.24,24.16,24.18,299800.0,15.353,15.3593,15.3086,15.3213,299800.0
2005-11-28 11:20:00,24.18,24.18,24.14,24.16,84800.0,15.3213,15.3213,15.296,15.3086,84800.0
2005-11-28 11:30:00,24.16,24.17,24.11,24.11,84200.0,15.3086,15.315,15.277,15.277,84200.0
2005-11-28 11:40:00,24.11,24.12,24.09,24.1,67000.0,15.277,15.2833,15.2643,15.2706,67000.0
2005-11-28 11:50:00,24.1,24.11,24.09,24.1,88800.0,15.2706,15.277,15.2643,15.2706,88800.0
2005-11-28 12:00:00,24.11,24.18,24.11,24.18,77400.0,15.277,15.3213,15.277,15.3213,77400.0
2005-11-28 12:10:00,24.18,24.19,24.13,24.13,61600.0,15.3213,15.3276,15.2896,15.2896,61600.0
2005-11-28 12:20:00,24.13,24.15,24.1,24.12,52600.0,15.2896,15.3023,15.2706,15.2833,52600.0
2005-11-28 12:30:00,24.12,24.15,24.11,24.15,41200.0,15.2833,15.3023,15.277,15.3023,41200.0
2005-11-28 12:40:00,24.14,24.17,24.11,24.11,44000.0,15.296,15.315,15.277,15.277,44000.0
2005-11-28 12:50:00,24.11,24.18,24.1,24.17,87800.0,15.277,15.3213,15.2706,15.315,87800.0
2005-11-28 13:00:00,24.17,24.18,24.14,24.18,46000.0,15.315,15.3213,15.296,15.3213,46000.0
2005-11-28 13:10:00,24.18,24.2,24.16,24.16,38200.0,15.3213,15.334,15.3086,15.3086,38200.0
2005-11-28 13:20:00,24.18,24.18,24.14,24.17,54800.0,15.3213,15.3213,15.296,15.315,54800.0
2005-11-28 13:30:00,24.17,24.18,24.14,24.14,35200.0,15.315,15.3213,15.296,15.296,35200.0
2005-11-28 13:40:00,24.15,24.16,24.13,24.14,40400.0,15.3023,15.3086,15.2896,15.296,40400.0
2005-11-28 13:50:00,24.14,24.15,24.11,24.11,53600.0,15.296,15.3023,15.277,15.277,53600.0
2005-11-28 14:00:00,24.11,24.11,24.08,24.09,46600.0,15.277,15.277,15.2579,15.2643,46600.0
2005-11-28 14:10:00,24.09,24.1,24.05,24.06,70200.0,15.2643,15.2706,15.2389,15.2453,70200.0
2005-11-28 14:20:00,24.06,24.06,24.03,24.05,76800.0,15.2453,15.2453,15.2263,15.2389,76800.0
2005-11-28 14:30:00,24.04,24.06,24.02,24.03,82600.0,15.2326,15.2453,15.2199,15.2263,82600.0
2005-11-28 14:40:00,24.03,24.05,24.0,24.0,81200.0,15.2263,15.2389,15.2073,15.2073,81200.0
2005-11-28 14:50:00,24.01,24.04,24.0,24.03,96000.0,15.2136,15.2326,15.2073,15.2263,96000.0
2005-11-28 15:00:00,24.03,24.04,24.0,24.01,78800.0,15.2263,15.2326,15.2073,15.2136,78800.0
2005-11-28 15:10:00,24.02,24.02,23.92,23.93,103400.0,15.2199,15.2199,15.1566,15.1629,103400.0
2005-11-28 15:20:00,23.93,23.97,23.93,23.96,109800.0,15.1629,15.1882,15.1629,15.1819,109800.0
2005-11-28 15:30:00,23.96,23.98,23.93,23.94,153000.0,15.1819,15.1946,15.1629,15.1692,153000.0
2005-11-28 15:40:00,23.93,23.97,23.9,23.93,121600.0,15.1629,15.1882,15.1439,15.1629,121600.0
2005-11-28 15:50:00,23.93,23.93,23.9,23.93,258600.0,15.1629,15.1629,15.1439,15.1629,258600.0
2005-11-29 09:30:00,24.09,24.17,24.09,24.15,119800.0,15.2643,15.315,15.2643,15.3023,119800.0
2005-11-29 09:40:00,24.13,24.2,24.13,24.13,102600.0,15.2896,15.334,15.2896,15.2896,102600.0
2005-11-29 09:50:00,24.14,24.3,24.11,24.3,159800.0,15.296,15.3973,15.277,15.3973,159800.0
2005-11-29 10:00:00,24.3,24.33,24.18,24.2,118000.0,15.3973,15.4164,15.3213,15.334,118000.0
2005-11-29 10:10:00,24.2,24.27,24.19,24.26,99200.0,15.334,15.3783,15.3276,15.372,99200.0
2005-11-29 10:20:00,24.26,24.29,24.25,24.29,60400.0,15.372,15.391,15.3657,15.391,60400.0
2005-11-29 10:30:00,24.29,24.3,24.27,24.27,72400.0,15.391,15.3973,15.3783,15.3783,72400.0
2005-11-29 10:40:00,24.28,24.28,24.25,24.25,33800.0,15.3847,15.3847,15.3657,15.3657,33800.0
2005-11-29 10:50:00,24.25,24.28,24.24,24.26,55200.0,15.3657,15.3847,15.3593,15.372,55200.0
2005-11-29 11:00:00,24.25,24.29,24.25,24.26,45800.0,15.3657,15.391,15.3657,15.372,45800.0
2005-11-29 11:10:00,24.26,24.28,24.26,24.27,71400.0,15.372,15.3847,15.372,15.3783,71400.0
2005-11-29 11:20:00,24.27,24.34,24.25,24.33,286800.0,15.3783,15.4227,15.3657,15.4164,286800.0
2005-11-29 11:30:00,24.34,24.36,24.32,24.35,52600.0,15.4227,15.4354,15.41,15.429,52600.0
2005-11-29 11:40:00,24.35,24.36,24.33,24.34,57200.0,15.429,15.4354,15.4164,15.4227,57200.0
2005-11-29 11:50:00,24.35,24.36,24.34,24.35,67000.0,15.429,15.4354,15.4227,15.429,67000.0
2005-11-29 12:00:00,24.34,24.36,24.34,24.35,45200.0,15.4227,15.4354,15.4227,15.429,45200.0
2005-11-29 12:10:00,24.35,24.35,24.34,24.35,21000.0,15.429,15.429,15.4227,15.429,21000.0
2005-11-29 12:20:00,24.35,24.36,24.34,24.34,43400.0,15.429,15.4354,15.4227,15.4227,43400.0
2005-11-29 12:30:00,24.34,24.34,24.32,24.33,29200.0,15.4227,15.4227,15.41,15.4164,29200.0
2005-11-29 12:40:00,24.33,24.36,24.33,24.35,46600.0,15.4164,15.4354,15.4164,15.429,46600.0
2005-11-29 12:50:00,24.35,24.36,24.33,24.36,44200.0,15.429,15.4354,15.4164,15.4354,44200.0
2005-11-29 13:00:00,24.36,24.36,24.35,24.35,98400.0,15.4354,15.4354,15.429,15.429,98400.0
2005-11-29 13:10:00,24.35,24.36,24.35,24.36,24800.0,15.429,15.4354,15.429,15.4354,24800.0
2005-11-29 13:20:00,24.36,24.36,24.34,24.34,25000.0,15.4354,15.4354,15.4227,15.4227,25000.0
2005-11-29 13:30:00,24.34,24.36,24.33,24.36,51000.0,15.4227,15.4354,15.4164,15.4354,51000.0
2005-11-29 13:40:00,24.36,24.36,24.32,24.32,14800.0,15.4354,15.4354,15.41,15.41,14800.0
2005-11-29 13:50:00,24.31,24.33,24.29,24.32,50200.0,15.4037,15.4164,15.391,15.41,50200.0
2005-11-29 14:00:00,24.32,24.34,24.32,24.34,52000.0,15.41,15.4227,15.41,15.4227,52000.0
2005-11-29 14:10:00,24.34,24.34,24.33,24.34,35400.0,15.4227,15.4227,15.4164,15.4227,35400.0
2005-11-29 14:20:00,24.33,24.33,24.29,24.31,27000.0,15.4164,15.4164,15.391,15.4037,27000.0
2005-11-29 14:30:00,24.31,24.35,24.31,24.34,32200.0,15.4037,15.429,15.4037,15.4227,32200.0
2005-11-29 14:40:00,24.34,24.38,24.33,24.35,69200.0,15.4227,15.448,15.4164,15.429,69200.0
2005-11-29 14:50:00,24.36,24.37,24.35,24.35,31400.0,15.4354,15.4417,15.429,15.429,31400.0
2005-11-29 15:00:00,24.35,24.36,24.32,24.35,50400.0,15.429,15.4354,15.41,15.429,50400.0
2005-11-29 15:10:00,24.35,24.36,24.33,24.34,70600.0,15.429,15.4354,15.4164,15.4227,70600.0
2005-11-29 15:20:00,24.34,24.35,24.32,24.35,65800.0,15.4227,15.429,15.41,15.429,65800.0
2005-11-29 15:30:00,24.35,24.35,24.27,24.28,101600.0,15.429,15.429,15.3783,15.3847,101600.0
2005-11-29 15:40:00,24.29,24.3,24.29,24.29,80800.0,15.391,15.3973,15.391,15.391,80800.0
2005-11-29 15:50:00,24.29,24.3,24.28,24.28,121600.0,15.391,15.3973,15.3847,15.3847,121600.0
2005-11-30 09:30:00,24.33,24.33,24.24,24.24,53000.0,15.4164,15.4164,15.3593,15.3593,53000.0
2005-11-30 09:40:00,24.23,24.24,24.2,24.21,40600.0,15.353,15.3593,15.334,15.3403,40600.0
2005-11-30 09:50:00,24.2,24.21,24.19,24.2,56800.0,15.334,15.3403,15.3276,15.334,56800.0
2005-11-30 10:00:00,24.2,24.2,24.14,24.14,64600.0,15.334,15.334,15.296,15.296,64600.0
2005-11-30 10:10:00,24.14,24.14,24.11,24.12,67200.0,15.296,15.296,15.277,15.2833,67200.0
2005-11-30 10:20:00,24.12,24.22,24.12,24.18,100000.0,15.2833,15.3467,15.2833,15.3213,100000.0
2005-11-30 10:30:00,24.17,24.23,24.14,24.21,101600.0,15.315,15.353,15.296,15.3403,101600.0
2005-11-30 10:40:00,24.21,24.22,24.18,24.18,67400.0,15.3403,15.3467,15.3213,15.3213,67400.0
2005-11-30 10:50:00,24.16,24.18,24.14,24.15,57000.0,15.3086,15.3213,15.296,15.3023,57000.0
2005-11-30 11:00:00,24.15,24.18,24.15,24.18,36600.0,15.3023,15.3213,15.3023,15.3213,36600.0
2005-11-30 11:10:00,24.18,24.18,24.13,24.14,19800.0,15.3213,15.3213,15.2896,15.296,19800.0
2005-11-30 11:20:00,24.14,24.14,24.08,24.14,50800.0,15.296,15.296,15.2579,15.296,50800.0
2005-11-30 11:30:00,24.14,24.17,24.13,24.17,61000.0,15.296,15.315,15.2896,15.315,61000.0
2005-11-30 11:40:00,24.17,24.18,24.15,24.17,49200.0,15.315,15.3213,15.3023,15.315,49200.0
2005-11-30 11:50:00,24.17,24.17,24.14,24.16,30600.0,15.315,15.315,15.296,15.3086,30600.0
2005-11-30 12:00:00,24.17,24.18,24.16,24.18,41800.0,15.315,15.3213,15.3086,15.3213,41800.0
2005-11-30 12:10:00,24.18,24.21,24.16,24.18,70200.0,15.3213,15.3403,15.3086,15.3213,70200.0
2005-11-30 12:20:00,24.18,24.24,24.18,24.23,88800.0,15.3213,15.3593,15.3213,15.353,88800.0
2005-11-30 12:30:00,24.23,24.24,24.2,24.21,49200.0,15.353,15.3593,15.334,15.3403,49200.0
2005-11-30 12:40:00,24.21,24.21,24.18,24.2,104000.0,15.3403,15.3403,15.3213,15.334,104000.0
2005-11-30 12:50:00,24.2,24.2,24.18,24.18,95200.0,15.334,15.334,15.3213,15.3213,95200.0
2005-11-30 13:00:00,24.18,24.18,24.17,24.18,61000.0,15.3213,15.3213,15.315,15.3213,61000.0
2005-11-30 13:10:00,24.18,24.2,24.17,24.18,53600.0,15.3213,15.334,15.315,15.3213,53600.0
2005-11-30 13:20:00,24.18,24.18,24.16,24.18,33200.0,15.3213,15.3213,15.3086,15.3213,33200.0
2005-11-30 13:30:00,24.18,24.18,24.17,24.18,40400.0,15.3213,15.3213,15.315,15.3213,40400.0
2005-11-30 13:40:00,24.18,24.18,24.16,24.17,22800.0,15.3213,15.3213,15.3086,15.315,22800.0
2005-11-30 13:50:00,24.16,24.18,24.15,24.15,48200.0,15.3086,15.3213,15.3023,15.3023,48200.0
2005-11-30 14:00:00,24.16,24.22,24.15,24.18,68200.0,15.3086,15.3467,15.3023,15.3213,68200.0
2005-11-30 14:10:00,24.18,24.21,24.16,24.16,58000.0,15.3213,15.3403,15.3086,15.3086,58000.0
2005-11-30 14:20:00,24.16,24.18,24.15,24.16,48800.0,15.3086,15.3213,15.3023,15.3086,48800.0
2005-11-30 14:30:00,24.15,24.16,24.09,24.11,84800.0,15.3023,15.3086,15.2643,15.277,84800.0
2005-11-30 14:40:00,24.12,24.13,24.08,24.1,73200.0,15.2833,15.2896,15.2579,15.2706,73200.0
2005-11-30 14:50:00,24.1,24.1,24.07,24.08,46800.0,15.2706,15.2706,15.2516,15.2579,46800.0
2005-11-30 15:00:00,24.08,24.11,24.08,24.09,103000.0,15.2579,15.277,15.2579,15.2643,103000.0
2005-11-30 15:10:00,24.1,24.1,24.03,24.07,74800.0,15.2706,15.2706,15.2263,15.2516,74800.0
2005-11-30 15:20:00,24.07,24.08,24.06,24.06,57200.0,15.2516,15.2579,15.2453,15.2453,57200.0
2005-11-30 15:30:00,24.06,24.07,24.04,24.05,55400.0,15.2453,15.2516,15.2326,15.2389,55400.0
2005-11-30 15:40:00,24.04,24.06,24.04,24.05,72800.0,15.2326,15.2453,15.2326,15.2389,72800.0
2005-11-30 15:50:00,24.05,24.06,23.98,23.99,269400.0,15.2389,15.2453,15.1946,15.2009,269400.0
2005-12-01 09:30:00,24.08,24.11,24.01,24.05,71200.0,15.2579,15.277,15.2136,15.2389,71200.0
2005-12-01 09:40:00,24.03,24.05,24.0,24.03,101200.0,15.2263,15.2389,15.2073,15.2263,101200.0
2005-12-01 09:50:00,24.03,24.06,24.03,24.04,72400.0,15.2263,15.2453,15.2263,15.2326,72400.0
2005-12-01 10:00:00,24.05,24.08,23.99,24.0,53200.0,15.2389,15.2579,15.2009,15.2073,53200.0
2005-12-01 10:10:00,24.0,24.02,24.0,24.0,47000.0,15.2073,15.2199,15.2073,15.2073,47000.0
2005-12-01 10:20:00,24.0,24.01,23.97,24.0,39000.0,15.2073,15.2136,15.1882,15.2073,39000.0
2005-12-01 10:30:00,24.01,24.02,23.99,24.01,38200.0,15.2136,15.2199,15.2009,15.2136,38200.0
2005-12-01 10:40:00,24.01,24.04,23.99,24.04,53000.0,15.2136,15.2326,15.2009,15.2326,53000.0
2005-12-01 10:50:00,24.04,24.07,24.04,24.06,44600.0,15.2326,15.2516,15.2326,15.2453,44600.0
2005-12-01 11:00:00,24.06,24.11,24.06,24.09,72400.0,15.2453,15.277,15.2453,15.2643,72400.0
2005-12-01 11:10:00,24.09,24.11,24.07,24.11,65200.0,15.2643,15.277,15.2516,15.277,65200.0
2005-12-01 11:20:00,24.1,24.11,24.1,24.11,25200.0,15.2706,15.277,15.2706,15.277,25200.0
2005-12-01 11:30:00,24.11,24.25,24.11,24.17,128800.0,15.277,15.3657,15.277,15.315,128800.0
2005-12-01 11:40:00,24.17,24.17,24.14,24.14,41400.0,15.315,15.315,15.296,15.296,41400.0
2005-12-01 11:50:00,24.15,24.15,24.13,24.13,50800.0,15.3023,15.3023,15.2896,15.2896,50800.0
2005-12-01 12:00:00,24.13,24.16,24.12,24.16,41000.0,15.2896,15.3086,15.2833,15.3086,41000.0
2005-12-01 12:10:00,24.16,24.16,24.14,24.14,32400.0,15.3086,15.3086,15.296,15.296,32400.0
2005-12-01 12:20:00,24.15,24.16,24.15,24.15,33200.0,15.3023,15.3086,15.3023,15.3023,33200.0
2005-12-01 12:30:00,24.15,24.17,24.14,24.17,35400.0,15.3023,15.315,15.296,15.315,35400.0
2005-12-01 12:40:00,24.16,24.16,24.15,24.16,36800.0,15.3086,15.3086,15.3023,15.3086,36800.0
2005-12-01 12:50:00,24.16,24.19,24.16,24.16,47000.0,15.3086,15.3276,15.3086,15.3086,47000.0
2005-12-01 13:00:00,24.17,24.17,24.16,24.17,20600.0,15.315,15.315,15.3086,15.315,20600.0
2005-12-01 13:10:00,24.17,24.18,24.15,24.15,40200.0,15.315,15.3213,15.3023,15.3023,40200.0
2005-12-01 13:20:00,24.14,24.17,24.14,24.16,63000.0,15.296,15.315,15.296,15.3086,63000.0
2005-12-01 13:30:00,24.15,24.17,24.15,24.16,49600.0,15.3023,15.315,15.3023,15.3086,49600.0
2005-12-01 13:40:00,24.17,24.17,24.13,24.14,40800.0,15.315,15.315,15.2896,15.296,40800.0
2005-12-01 13:50:00,24.15,24.15,24.1,24.11,34600.0,15.3023,15.3023,15.2706,15.277,34600.0
2005-12-01 14:00:00,24.11,24.14,24.11,24.14,23800.0,15.277,15.296,15.277,15.296,23800.0
2005-12-01 14:10:00,24.13,24.13,24.1,24.11,31200.0,15.2896,15.2896,15.2706,15.277,31200.0
2005-12-01 14:20:00,24.11,24.15,24.1,24.11,62400.0,15.277,15.3023,15.2706,15.277,62400.0
2005-12-01 14:30:00,24.11,24.11,24.11,24.11,56600.0,15.277,15.277,15.277,15.277,56600.0
2005-12-01 14:40:00,24.11,24.12,24.1,24.11,44000.0,15.277,15.2833,15.2706,15.277,44000.0
2005-12-01 14:50:00,24.11,24.11,24.1,24.11,36800.0,15.277,15.277,15.2706,15.277,36800.0
2005-12-01 15:00:00,24.11,24.13,24.11,24.11,38400.0,15.277,15.2896,15.277,15.277,38400.0
2005-12-01 15:10:00,24.11,24.11,24.09,24.09,30000.0,15.277,15.277,15.2643,15.2643,30000.0
2005-12-01 15:20:00,24.09,24.1,24.08,24.09,49000.0,15.2643,15.2706,15.2579,15.2643,49000.0
2005-12-01 15:30:00,24.09,24.11,24.09,24.1,55400.0,15.2643,15.277,15.2643,15.2706,55400.0
2005-12-01 15:40:00,24.09,24.13,24.08,24.09,74000.0,15.2643,15.2896,15.2579,15.2643,74000.0
2005-12-01 15:50:00,24.09,24.11,24.09,24.09,114600.0,15.2643,15.277,15.2643,15.2643,114600.0
2005-12-02 09:30:00,24.1,24.16,24.04,24.04,68400.0,15.2706,15.3086,15.2326,15.2326,68400.0
2005-12-02 09:40:00,24.04,24.06,24.01,24.05,60600.0,15.2326,15.2453,15.2136,15.2389,60600.0
2005-12-02 09:50:00,24.06,24.06,24.01,24.02,26400.0,15.2453,15.2453,15.2136,15.2199,26400.0
2005-12-02 10:00:00,24.03,24.06,24.02,24.04,59200.0,15.2263,15.2453,15.2199,15.2326,59200.0
2005-12-02 10:10:00,24.04,24.04,24.03,24.03,21800.0,15.2326,15.2326,15.2263,15.2263,21800.0
2005-12-02 10:20:00,24.03,24.07,24.03,24.05,21600.0,15.2263,15.2516,15.2263,15.2389,21600.0
2005-12-02 10:30:00,24.06,24.08,24.04,24.08,34600.0,15.2453,15.2579,15.2326,15.2579,34600.0
2005-12-02 10:40:00,24.08,24.1,24.08,24.08,93000.0,15.2579,15.2706,15.2579,15.2579,93000.0
2005-12-02 10:50:00,24.08,24.11,24.05,24.11,223000.0,15.2579,15.277,15.2389,15.277,223000.0
2005-12-02 11:00:00,24.11,24.11,24.09,24.09,43400.0,15.277,15.277,15.2643,15.2643,43400.0
2005-12-02 11:10:00,24.09,24.11,24.08,24.11,199800.0,15.2643,15.277,15.2579,15.277,199800.0
2005-12-02 11:20:00,24.11,24.11,24.06,24.09,131600.0,15.277,15.277,15.2453,15.2643,131600.0
2005-12-02 11:30:00,24.09,24.09,24.07,24.07,36600.0,15.2643,15.2643,15.2516,15.2516,36600.0
2005-12-02 11:40:00,24.08,24.09,24.03,24.07,46600.0,15.2579,15.2643,15.2263,15.2516,46600.0
2005-12-02 11:50:00,24.07,24.07,24.04,24.04,33600.0,15.2516,15.2516,15.2326,15.2326,33600.0
2005-12-02 12:00:00,24.04,24.04,24.0,24.01,52400.0,15.2326,15.2326,15.2073,15.2136,52400.0
2005-12-02 12:10:00,24.01,24.01,23.98,23.99,72600.0,15.2136,15.2136,15.1946,15.2009,72600.0
2005-12-02 12:20:00,23.99,24.0,23.99,24.0,21600.0,15.2009,15.2073,15.2009,15.2073,21600.0
2005-12-02 12:30:00,24.0,24.0,23.98,23.99,37200.0,15.2073,15.2073,15.1946,15.2009,37200.0
2005-12-02 12:40:00,23.99,23.99,23.98,23.98,41600.0,15.2009,15.2009,15.1946,15.1946,41600.0
2005-12-02 12:50:00,23.98,24.0,23.97,23.99,43400.0,15.1946,15.2073,15.1882,15.2009,43400.0
2005-12-02 13:00:00,24.1,24.1,23.99,24.0,39400.0,15.2706,15.2706,15.2009,15.2073,39400.0
2005-12-02 13:10:00,24.0,24.0,23.98,24.0,65800.0,15.2073,15.2073,15.1946,15.2073,65800.0
2005-12-02 13:20:00,23.99,24.0,23.99,24.0,18800.0,15.2009,15.2073,15.2009,15.2073,18800.0
2005-12-02 13:30:00,24.0,24.0,23.99,24.0,15000.0,15.2073,15.2073,15.2009,15.2073,15000.0
2005-12-02 13:40:00,24.0,24.0,23.99,23.99,72000.0,15.2073,15.2073,15.2009,15.2009,72000.0
2005-12-02 13:50:00,23.99,24.0,23.99,24.0,35200.0,15.2009,15.2073,15.2009,15.2073,35200.0
2005-12-02 14:00:00,24.0,24.0,23.99,24.0,25600.0,15.2073,15.2073,15.2009,15.2073,25600.0
2005-12-02 14:10:00,24.0,24.0,23.98,24.0,24200.0,15.2073,15.2073,15.1946,15.2073,24200.0
2005-12-02 14:20:00,24.0,24.0,24.0,24.0,40600.0,15.2073,15.2073,15.2073,15.2073,40600.0
2005-12-02 14:30:00,24.0,24.01,24.0,24.0,45400.0,15.2073,15.2136,15.2073,15.2073,45400.0
2005-12-02 14:40:00,23.99,24.0,23.98,23.99,38800.0,15.2009,15.2073,15.1946,15.2009,38800.0
2005-12-02 14:50:00,24.0,24.01,23.99,24.0,28400.0,15.2073,15.2136,15.2009,15.2073,28400.0
2005-12-02 15:00:00,24.0,24.0,23.99,24.0,38400.0,15.2073,15.2073,15.2009,15.2073,38400.0
2005-12-02 15:10:00,24.0,24.02,23.99,24.01,95600.0,15.2073,15.2199,15.2009,15.2136,95600.0
2005-12-02 15:20:00,24.01,24.01,24.0,24.0,86800.0,15.2136,15.2136,15.2073,15.2073,86800.0
2005-12-02 15:30:00,24.01,24.03,24.01,24.02,43200.0,15.2136,15.2263,15.2136,15.2199,43200.0
2005-12-02 15:40:00,24.03,24.03,24.0,24.0,45000.0,15.2263,15.2263,15.2073,15.2073,45000.0
2005-12-02 15:50:00,24.0,24.02,23.99,24.01,72200.0,15.2073,15.2199,15.2009,15.2136,72200.0
2005-12-05 09:30:00,24.0,24.01,23.84,23.9,148400.0,15.2073,15.2136,15.1059,15.1439,148400.0
2005-12-05 09:40:00,23.9,24.0,23.87,23.87,44800.0,15.1439,15.2073,15.1249,15.1249,44800.0
2005-12-05 09:50:00,23.86,23.92,23.86,23.92,71200.0,15.1185,15.1566,15.1185,15.1566,71200.0
2005-12-05 10:00:00,23.92,23.92,23.87,23.88,42400.0,15.1566,15.1566,15.1249,15.1312,42400.0
2005-12-05 10:10:00,23.88,23.91,23.85,23.86,60200.0,15.1312,15.1502,15.1122,15.1185,60200.0
2005-12-05 10:20:00,23.85,23.87,23.83,23.84,40800.0,15.1122,15.1249,15.0995,15.1059,40800.0
2005-12-05 10:30:00,23.84,23.92,23.84,23.92,58200.0,15.1059,15.1566,15.1059,15.1566,58200.0
2005-12-05 10:40:00,23.92,23.92,23.89,23.91,50800.0,15.1566,15.1566,15.1376,15.1502,50800.0
2005-12-05 10:50:00,23.92,23.93,23.88,23.89,31400.0,15.1566,15.1629,15.1312,15.1376,31400.0
2005-12-05 11:00:00,23.9,23.93,23.89,23.92,21200.0,15.1439,15.1629,15.1376,15.1566,21200.0
2005-12-05 11:10:00,23.92,23.93,23.9,23.93,30400.0,15.1566,15.1629,15.1439,15.1629,30400.0
2005-12-05 11:20:00,23.93,23.93,23.92,23.92,47000.0,15.1629,15.1629,15.1566,15.1566,47000.0
2005-12-05 11:30:00,23.92,23.93,23.91,23.92,45800.0,15.1566,15.1629,15.1502,15.1566,45800.0
2005-12-05 11:40:00,23.92,23.93,23.91,23.92,39600.0,15.1566,15.1629,15.1502,15.1566,39600.0
2005-12-05 11:50:00,23.92,23.93,23.92,23.92,30400.0,15.1566,15.1629,15.1566,15.1566,30400.0
2005-12-05 12:00:00,23.93,23.93,23.9,23.92,23800.0,15.1629,15.1629,15.1439,15.1566,23800.0
2005-12-05 12:10:00,23.91,23.92,23.9,23.92,15200.0,15.1502,15.1566,15.1439,15.1566,15200.0
2005-12-05 12:20:00,23.92,23.92,23.91,23.91,25800.0,15.1566,15.1566,15.1502,15.1502,25800.0
2005-12-05 12:30:00,23.91,23.94,23.9,23.93,58000.0,15.1502,15.1692,15.1439,15.1629,58000.0
2005-12-05 12:40:00,23.93,23.93,23.92,23.93,27800.0,15.1629,15.1629,15.1566,15.1629,27800.0
2005-12-05 12:50:00,23.93,23.95,23.92,23.94,33200.0,15.1629,15.1756,15.1566,15.1692,33200.0
2005-12-05 13:00:00,23.94,23.97,23.93,23.96,20800.0,15.1692,15.1882,15.1629,15.1819,20800.0
2005-12-05 13:10:00,23.97,23.97,23.95,23.95,30600.0,15.1882,15.1882,15.1756,15.1756,30600.0
2005-12-05 13:20:00,23.95,23.96,23.95,23.95,20000.0,15.1756,15.1819,15.1756,15.1756,20000.0
2005-12-05 13:30:00,23.95,23.95,23.93,23.93,25600.0,15.1756,15.1756,15.1629,15.1629,25600.0
2005-12-05 13:40:00,23.93,23.95,23.93,23.95,16400.0,15.1629,15.1756,15.1629,15.1756,16400.0
2005-12-05 13:50:00,23.95,23.95,23.92,23.93,25600.0,15.1756,15.1756,15.1566,15.1629,25600.0
2005-12-05 14:00:00,23.94,23.94,23.91,23.92,20600.0,15.1692,15.1692,15.1502,15.1566,20600.0
2005-12-05 14:10:00,23.92,23.93,23.91,23.92,23600.0,15.1566,15.1629,15.1502,15.1566,23600.0
2005-12-05 14:20:00,23.92,23.93,23.91,23.93,33400.0,15.1566,15.1629,15.1502,15.1629,33400.0
2005-12-05 14:30:00,23.93,23.94,23.93,23.93,37000.0,15.1629,15.1692,15.1629,15.1629,37000.0
2005-12-05 14:40:00,23.93,23.94,23.93,23.94,40000.0,15.1629,15.1692,15.1629,15.1692,40000.0
2005-12-05 14:50:00,23.93,23.95,23.93,23.94,38000.0,15.1629,15.1756,15.1629,15.1692,38000.0
2005-12-05 15:00:00,23.93,23.94,23.91,23.91,43400.0,15.1629,15.1692,15.1502,15.1502,43400.0
2005-12-05 15:10:00,23.91,23.93,23.91,23.93,46600.0,15.1502,15.1629,15.1502,15.1629,46600.0
2005-12-05 15:20:00,23.93,23.93,23.92,23.92,54200.0,15.1629,15.1629,15.1566,15.1566,54200.0
2005-12-05 15:30:00,23.92,23.95,23.92,23.95,59000.0,15.1566,15.1756,15.1566,15.1756,59000.0
2005-12-05 15:40:00,23.95,23.95,23.92,23.93,51200.0,15.1756,15.1756,15.1566,15.1629,51200.0
2005-12-05 15:50:00,23.93,23.93,23.91,23.93,76800.0,15.1629,15.1629,15.1502,15.1629,76800.0
2005-12-06 09:30:00,24.0,24.1,24.0,24.05,126600.0,15.2073,15.2706,15.2073,15.2389,126600.0
2005-12-06 09:40:00,24.06,24.1,24.0,24.0,71000.0,15.2453,15.2706,15.2073,15.2073,71000.0
2005-12-06 09:50:00,24.0,24.03,24.0,24.0,65800.0,15.2073,15.2263,15.2073,15.2073,65800.0
2005-12-06 10:00:00,24.0,24.01,23.96,23.97,52800.0,15.2073,15.2136,15.1819,15.1882,52800.0
2005-12-06 10:10:00,23.98,23.99,23.97,23.99,34800.0,15.1946,15.2009,15.1882,15.2009,34800.0
2005-12-06 10:20:00,23.99,24.02,23.98,24.02,94600.0,15.2009,15.2199,15.1946,15.2199,94600.0
2005-12-06 10:30:00,24.02,24.02,23.99,23.99,27800.0,15.2199,15.2199,15.2009,15.2009,27800.0
2005-12-06 10:40:00,23.99,24.0,23.96,23.98,45000.0,15.2009,15.2073,15.1819,15.1946,45000.0
2005-12-06 10:50:00,23.97,23.97,23.93,23.95,60400.0,15.1882,15.1882,15.1629,15.1756,60400.0
2005-12-06 11:00:00,23.95,23.95,23.92,23.92,26200.0,15.1756,15.1756,15.1566,15.1566,26200.0
2005-12-06 11:10:00,23.92,23.93,23.9,23.92,45800.0,15.1566,15.1629,15.1439,15.1566,45800.0
2005-12-06 11:20:00,23.91,23.96,23.9,23.93,36200.0,15.1502,15.1819,15.1439,15.1629,36200.0
2005-12-06 11:30:00,23.93,23.95,23.88,23.91,68000.0,15.1629,15.1756,15.1312,15.1502,68000.0
2005-12-06 11:40:00,23.91,23.91,23.9,23.91,30200.0,15.1502,15.1502,15.1439,15.1502,30200.0
2005-12-06 11:50:00,23.9,23.92,23.9,23.92,35200.0,15.1439,15.1566,15.1439,15.1566,35200.0
2005-12-06 12:00:00,23.92,23.95,23.92,23.95,25800.0,15.1566,15.1756,15.1566,15.1756,25800.0
2005-12-06 12:10:00,23.95,23.99,23.93,23.98,56800.0,15.1756,15.2009,15.1629,15.1946,56800.0
2005-12-06 12:20:00,23.99,24.0,23.99,24.0,46000.0,15.2009,15.2073,15.2009,15.2073,46000.0
2005-12-06 12:30:00,23.99,24.0,23.99,23.99,17200.0,15.2009,15.2073,15.2009,15.2009,17200.0
2005-12-06 12:40:00,23.99,24.0,23.98,23.99,23600.0,15.2009,15.2073,15.1946,15.2009,23600.0
2005-12-06 12:50:00,23.99,23.99,23.98,23.98,17800.0,15.2009,15.2009,15.1946,15.1946,17800.0
2005-12-06 13:00:00,23.98,24.0,23.97,23.99,41400.0,15.1946,15.2073,15.1882,15.2009,41400.0
2005-12-06 13:10:00,24.0,24.0,23.99,23.99,20400.0,15.2073,15.2073,15.2009,15.2009,20400.0
2005-12-06 13:20:00,23.99,24.0,23.99,23.99,35800.0,15.2009,15.2073,15.2009,15.2009,35800.0
2005-12-06 13:30:00,23.99,24.0,23.99,24.0,30000.0,15.2009,15.2073,15.2009,15.2073,30000.0
2005-12-06 13:40:00,24.0,24.0,23.95,23.96,36000.0,15.2073,15.2073,15.1756,15.1819,36000.0
2005-12-06 13:50:00,23.96,23.99,23.96,23.99,72000.0,15.1819,15.2009,15.1819,15.2009,72000.0
2005-12-06 14:00:00,23.99,23.99,23.97,23.98,71800.0,15.2009,15.2009,15.1882,15.1946,71800.0
2005-12-06 14:10:00,23.98,23.99,23.97,23.98,73200.0,15.1946,15.2009,15.1882,15.1946,73200.0
2005-12-06 14:20:00,23.98,23.98,23.97,23.97,30200.0,15.1946,15.1946,15.1882,15.1882,30200.0
2005-12-06 14:30:00,23.97,23.98,23.95,23.95,26000.0,15.1882,15.1946,15.1756,15.1756,26000.0
2005-12-06 14:40:00,23.95,23.95,23.93,23.93,50800.0,15.1756,15.1756,15.1629,15.1629,50800.0
2005-12-06 14:50:00,23.93,23.95,23.93,23.93,53400.0,15.1629,15.1756,15.1629,15.1629,53400.0
2005-12-06 15:00:00,23.93,23.93,23.88,23.89,71400.0,15.1629,15.1629,15.1312,15.1376,71400.0
2005-12-06 15:10:00,23.89,23.89,23.81,23.82,84400.0,15.1376,15.1376,15.0869,15.0932,84400.0
2005-12-06 15:20:00,23.82,23.83,23.8,23.8,54400.0,15.0932,15.0995,15.0805,15.0805,54400.0
2005-12-06 15:30:00,23.81,23.84,23.78,23.79,80000.0,15.0869,15.1059,15.0679,15.0742,80000.0
2005-12-06 15:40:00,23.79,23.8,23.74,23.75,125600.0,15.0742,15.0805,15.0425,15.0488,125600.0
2005-12-06 15:50:00,23.75,23.77,23.74,23.76,97400.0,15.0488,15.0615,15.0425,15.0552,97400.0
2005-12-07 09:30:00,23.79,23.79,23.68,23.75,72200.0,15.0742,15.0742,15.0045,15.0488,72200.0
2005-12-07 09:40:00,23.75,23.75,23.68,23.73,48600.0,15.0488,15.0488,15.0045,15.0362,48600.0
2005-12-07 09:50:00,23.73,23.77,23.71,23.71,82800.0,15.0362,15.0615,15.0235,15.0235,82800.0
2005-12-07 10:00:00,23.71,23.73,23.69,23.73,41800.0,15.0235,15.0362,15.0108,15.0362,41800.0
2005-12-07 10:10:00,23.73,23.75,23.72,23.73,35200.0,15.0362,15.0488,15.0298,15.0362,35200.0
2005-12-07 10:20:00,23.73,23.75,23.72,23.74,25800.0,15.0362,15.0488,15.0298,15.0425,25800.0
2005-12-07 10:30:00,23.74,23.75,23.72,23.75,41800.0,15.0425,15.0488,15.0298,15.0488,41800.0
2005-12-07 10:40:00,23.77,23.77,23.68,23.69,594600.0,15.0615,15.0615,15.0045,15.0108,594600.0
2005-12-07 10:50:00,23.7,23.7,23.57,23.6,82000.0,15.0172,15.0172,14.9348,14.9538,82000.0
2005-12-07 11:00:00,23.59,23.61,23.53,23.55,82400.0,14.9475,14.9601,14.9094,14.9221,82400.0
2005-12-07 11:10:00,23.55,23.57,23.53,23.54,33200.0,14.9221,14.9348,14.9094,14.9158,33200.0
2005-12-07 11:20:00,23.54,23.57,23.48,23.48,96400.0,14.9158,14.9348,14.8778,14.8778,96400.0
2005-12-07 11:30:00,23.48,23.5,23.39,23.46,170200.0,14.8778,14.8904,14.8207,14.8651,170200.0
2005-12-07 11:40:00,23.47,23.49,23.45,23.48,53000.0,14.8714,14.8841,14.8588,14.8778,53000.0
2005-12-07 11:50:00,23.48,23.51,23.48,23.5,54200.0,14.8778,14.8968,14.8778,14.8904,54200.0
2005-12-07 12:00:00,23.49,23.52,23.49,23.51,66200.0,14.8841,14.9031,14.8841,14.8968,66200.0
2005-12-07 12:10:00,23.51,23.52,23.47,23.48,41600.0,14.8968,14.9031,14.8714,14.8778,41600.0
2005-12-07 12:20:00,23.48,23.53,23.47,23.52,51800.0,14.8778,14.9094,14.8714,14.9031,51800.0
2005-12-07 12:30:00,23.52,23.53,23.49,23.49,65000.0,14.9031,14.9094,14.8841,14.8841,65000.0
2005-12-07 12:40:00,23.5,23.52,23.5,23.52,34600.0,14.8904,14.9031,14.8904,14.9031,34600.0
2005-12-07 12:50:00,23.53,23.54,23.5,23.51,54400.0,14.9094,14.9158,14.8904,14.8968,54400.0
2005-12-07 13:00:00,23.52,23.52,23.49,23.51,25600.0,14.9031,14.9031,14.8841,14.8968,25600.0
2005-12-07 13:10:00,23.51,23.53,23.5,23.51,57000.0,14.8968,14.9094,14.8904,14.8968,57000.0
2005-12-07 13:20:00,23.51,23.51,23.44,23.44,46800.0,14.8968,14.8968,14.8524,14.8524,46800.0
2005-12-07 13:30:00,23.44,23.44,23.41,23.43,66400.0,14.8524,14.8524,14.8334,14.8461,66400.0
2005-12-07 13:40:00,23.43,23.5,23.42,23.48,69600.0,14.8461,14.8904,14.8397,14.8778,69600.0
2005-12-07 13:50:00,23.49,23.5,23.46,23.46,59600.0,14.8841,14.8904,14.8651,14.8651,59600.0
2005-12-07 14:00:00,23.46,23.46,23.39,23.45,68000.0,14.8651,14.8651,14.8207,14.8588,68000.0
2005-12-07 14:10:00,23.44,23.47,23.41,23.45,57800.0,14.8524,14.8714,14.8334,14.8588,57800.0
2005-12-07 14:20:00,23.45,23.48,23.45,23.46,31800.0,14.8588,14.8778,14.8588,14.8651,31800.0
2005-12-07 14:30:00,23.46,23.48,23.44,23.48,51600.0,14.8651,14.8778,14.8524,14.8778,51600.0
2005-12-07 14:40:00,23.48,23.52,23.47,23.48,83800.0,14.8778,14.9031,14.8714,14.8778,83800.0
2005-12-07 14:50:00,23.48,23.49,23.46,23.47,36800.0,14.8778,14.8841,14.8651,14.8714,36800.0
2005-12-07 15:00:00,23.47,23.47,23.43,23.45,51000.0,14.8714,14.8714,14.8461,14.8588,51000.0
2005-12-07 15:10:00,23.45,23.46,23.43,23.44,71400.0,14.8588,14.8651,14.8461,14.8524,71400.0
2005-12-07 15:20:00,23.44,23.48,23.44,23.47,45000.0,14.8524,14.8778,14.8524,14.8714,45000.0
2005-12-07 15:30:00,23.47,23.52,23.46,23.52,76000.0,14.8714,14.9031,14.8651,14.9031,76000.0
2005-12-07 15:40:00,23.52,23.55,23.5,23.54,121200.0,14.9031,14.9221,14.8904,14.9158,121200.0
2005-12-07 15:50:00,23.55,23.56,23.53,23.53,166200.0,14.9221,14.9285,14.9094,14.9094,166200.0
2005-12-08 09:30:00,23.56,23.56,23.45,23.5,90200.0,14.9285,14.9285,14.8588,14.8904,90200.0
2005-12-08 09:40:00,23.5,23.56,23.5,23.5,46200.0,14.8904,14.9285,14.8904,14.8904,46200.0
2005-12-08 09:50:00,23.5,23.5,23.35,23.43,85200.0,14.8904,14.8904,14.7954,14.8461,85200.0
2005-12-08 10:00:00,23.42,23.45,23.42,23.43,25200.0,14.8397,14.8588,14.8397,14.8461,25200.0
2005-12-08 10:10:00,23.43,23.43,23.35,23.38,47800.0,14.8461,14.8461,14.7954,14.8144,47800.0
2005-12-08 10:20:00,23.38,23.42,23.38,23.39,34000.0,14.8144,14.8397,14.8144,14.8207,34000.0
2005-12-08 10:30:00,23.39,23.41,23.36,23.36,45800.0,14.8207,14.8334,14.8017,14.8017,45800.0
2005-12-08 10:40:00,23.36,23.41,23.33,23.41,103200.0,14.8017,14.8334,14.7827,14.8334,103200.0
2005-12-08 10:50:00,23.41,23.47,23.39,23.45,67400.0,14.8334,14.8714,14.8207,14.8588,67400.0
2005-12-08 11:00:00,23.46,23.47,23.43,23.46,76200.0,14.8651,14.8714,14.8461,14.8651,76200.0
2005-12-08 11:10:00,23.46,23.47,23.43,23.44,37800.0,14.8651,14.8714,14.8461,14.8524,37800.0
2005-12-08 11:20:00,23.44,23.45,23.42,23.43,77000.0,14.8524,14.8588,14.8397,14.8461,77000.0
2005-12-08 11:30:00,23.42,23.47,23.41,23.46,77800.0,14.8397,14.8714,14.8334,14.8651,77800.0
2005-12-08 11:40:00,23.46,23.48,23.45,23.46,35800.0,14.8651,14.8778,14.8588,14.8651,35800.0
2005-12-08 11:50:00,23.47,23.49,23.45,23.49,72600.0,14.8714,14.8841,14.8588,14.8841,72600.0
2005-12-08 12:00:00,23.49,23.5,23.49,23.5,8800.0,14.8841,14.8904,14.8841,14.8904,8800.0
2005-12-08 12:10:00,23.49,23.51,23.48,23.51,25400.0,14.8841,14.8968,14.8778,14.8968,25400.0
2005-12-08 12:20:00,23.52,23.52,23.49,23.5,22800.0,14.9031,14.9031,14.8841,14.8904,22800.0
2005-12-08 12:30:00,23.49,23.49,23.48,23.48,14400.0,14.8841,14.8841,14.8778,14.8778,14400.0
2005-12-08 12:40:00,23.49,23.49,23.44,23.46,56400.0,14.8841,14.8841,14.8524,14.8651,56400.0
2005-12-08 12:50:00,23.46,23.5,23.46,23.5,27000.0,14.8651,14.8904,14.8651,14.8904,27000.0
2005-12-08 13:00:00,23.5,23.5,23.38,23.38,35600.0,14.8904,14.8904,14.8144,14.8144,35600.0
2005-12-08 13:10:00,23.39,23.41,23.37,23.41,41000.0,14.8207,14.8334,14.8081,14.8334,41000.0
2005-12-08 13:20:00,23.41,23.43,23.4,23.41,41000.0,14.8334,14.8461,14.8271,14.8334,41000.0
2005-12-08 13:30:00,23.41,23.45,23.41,23.43,39400.0,14.8334,14.8588,14.8334,14.8461,39400.0
2005-12-08 13:40:00,23.42,23.43,23.36,23.38,64000.0,14.8397,14.8461,14.8017,14.8144,64000.0
2005-12-08 13:50:00,23.38,23.4,23.33,23.4,97400.0,14.8144,14.8271,14.7827,14.8271,97400.0
2005-12-08 14:00:00,23.4,23.4,23.37,23.4,43000.0,14.8271,14.8271,14.8081,14.8271,43000.0
2005-12-08 14:10:00,23.41,23.41,23.36,23.38,61400.0,14.8334,14.8334,14.8017,14.8144,61400.0
2005-12-08 14:20:00,23.38,23.39,23.34,23.37,64400.0,14.8144,14.8207,14.7891,14.8081,64400.0
2005-12-08 14:30:00,23.37,23.37,23.33,23.34,92400.0,14.8081,14.8081,14.7827,14.7891,92400.0
2005-12-08 14:40:00,23.34,23.34,23.32,23.34,105000.0,14.7891,14.7891,14.7764,14.7891,105000.0
2005-12-08 14:50:00,23.33,23.34,23.32,23.33,80000.0,14.7827,14.7891,14.7764,14.7827,80000.0
2005-12-08 15:00:00,23.32,23.35,23.31,23.33,101400.0,14.7764,14.7954,14.77,14.7827,101400.0
2005-12-08 15:10:00,23.33,23.33,23.3,23.31,89000.0,14.7827,14.7827,14.7637,14.77,89000.0
2005-12-08 15:20:00,23.31,23.32,23.28,23.3,100000.0,14.77,14.7764,14.751,14.7637,100000.0
2005-12-08 15:30:00,23.3,23.35,23.3,23.32,77000.0,14.7637,14.7954,14.7637,14.7764,77000.0
2005-12-08 15:40:00,23.32,23.36,23.32,23.35,99400.0,14.7764,14.8017,14.7764,14.7954,99400.0
2005-12-08 15:50:00,23.35,23.35,23.33,23.34,193600.0,14.7954,14.7954,14.7827,14.7891,193600.0
2005-12-09 09:30:00,23.43,23.45,23.35,23.39,102600.0,14.8461,14.8588,14.7954,14.8207,102600.0
2005-12-09 09:40:00,23.39,23.4,23.37,23.38,133400.0,14.8207,14.8271,14.8081,14.8144,133400.0
2005-12-09 09:50:00,23.38,23.4,23.36,23.36,158600.0,14.8144,14.8271,14.8017,14.8017,158600.0
2005-12-09 10:00:00,23.36,23.41,23.36,23.4,133200.0,14.8017,14.8334,14.8017,14.8271,133200.0
2005-12-09 10:10:00,23.4,23.44,23.39,23.43,73200.0,14.8271,14.8524,14.8207,14.8461,73200.0
2005-12-09 10:20:00,23.43,23.43,23.4,23.4,108200.0,14.8461,14.8461,14.8271,14.8271,108200.0
2005-12-09 10:30:00,23.41,23.43,23.39,23.41,131400.0,14.8334,14.8461,14.8207,14.8334,131400.0
2005-12-09 10:40:00,23.41,23.41,23.39,23.4,73400.0,14.8334,14.8334,14.8207,14.8271,73400.0
2005-12-09 10:50:00,23.4,23.43,23.4,23.42,73800.0,14.8271,14.8461,14.8271,14.8397,73800.0
2005-12-09 11:00:00,23.42,23.43,23.39,23.42,81800.0,14.8397,14.8461,14.8207,14.8397,81800.0
2005-12-09 11:10:00,23.42,23.45,23.42,23.43,58400.0,14.8397,14.8588,14.8397,14.8461,58400.0
2005-12-09 11:20:00,23.42,23.43,23.42,23.42,27600.0,14.8397,14.8461,14.8397,14.8397,27600.0
2005-12-09 11:30:00,23.42,23.43,23.42,23.43,67800.0,14.8397,14.8461,14.8397,14.8461,67800.0
2005-12-09 11:40:00,23.43,23.45,23.42,23.43,62000.0,14.8461,14.8588,14.8397,14.8461,62000.0
2005-12-09 11:50:00,23.43,23.46,23.43,23.45,45800.0,14.8461,14.8651,14.8461,14.8588,45800.0
2005-12-09 12:00:00,23.45,23.49,23.43,23.49,56600.0,14.8588,14.8841,14.8461,14.8841,56600.0
2005-12-09 12:10:00,23.49,23.52,23.49,23.51,58000.0,14.8841,14.9031,14.8841,14.8968,58000.0
2005-12-09 12:20:00,23.52,23.52,23.49,23.49,33400.0,14.9031,14.9031,14.8841,14.8841,33400.0
2005-12-09 12:30:00,23.49,23.5,23.47,23.48,44400.0,14.8841,14.8904,14.8714,14.8778,44400.0
2005-12-09 12:40:00,23.48,23.49,23.47,23.48,33400.0,14.8778,14.8841,14.8714,14.8778,33400.0
2005-12-09 12:50:00,23.48,23.52,23.46,23.52,52400.0,14.8778,14.9031,14.8651,14.9031,52400.0
2005-12-09 13:00:00,23.52,23.53,23.48,23.49,59800.0,14.9031,14.9094,14.8778,14.8841,59800.0
2005-12-09 13:10:00,23.5,23.5,23.47,23.48,70200.0,14.8904,14.8904,14.8714,14.8778,70200.0
2005-12-09 13:20:00,23.48,23.49,23.47,23.47,40800.0,14.8778,14.8841,14.8714,14.8714,40800.0
2005-12-09 13:30:00,23.48,23.5,23.47,23.5,69000.0,14.8778,14.8904,14.8714,14.8904,69000.0
2005-12-09 13:40:00,23.5,23.5,23.46,23.47,94200.0,14.8904,14.8904,14.8651,14.8714,94200.0
2005-12-09 13:50:00,23.47,23.48,23.45,23.45,35400.0,14.8714,14.8778,14.8588,14.8588,35400.0
2005-12-09 14:00:00,23.45,23.47,23.45,23.47,21200.0,14.8588,14.8714,14.8588,14.8714,21200.0
2005-12-09 14:10:00,23.47,23.51,23.47,23.5,31600.0,14.8714,14.8968,14.8714,14.8904,31600.0
2005-12-09 14:20:00,23.5,23.53,23.5,23.53,48000.0,14.8904,14.9094,14.8904,14.9094,48000.0
2005-12-09 14:30:00,23.53,23.54,23.52,23.52,38000.0,14.9094,14.9158,14.9031,14.9031,38000.0
2005-12-09 14:40:00,23.51,23.52,23.48,23.5,53400.0,14.8968,14.9031,14.8778,14.8904,53400.0
2005-12-09 14:50:00,23.5,23.51,23.49,23.5,55600.0,14.8904,14.8968,14.8841,14.8904,55600.0
2005-12-09 15:00:00,23.49,23.5,23.46,23.46,39800.0,14.8841,14.8904,14.8651,14.8651,39800.0
2005-12-09 15:10:00,23.46,23.48,23.43,23.48,68000.0,14.8651,14.8778,14.8461,14.8778,68000.0
2005-12-09 15:20:00,23.47,23.49,23.46,23.48,45800.0,14.8714,14.8841,14.8651,14.8778,45800.0
2005-12-09 15:30:00,23.47,23.49,23.43,23.43,48200.0,14.8714,14.8841,14.8461,14.8461,48200.0
2005-12-09 15:40:00,23.43,23.47,23.43,23.47,82800.0,14.8461,14.8714,14.8461,14.8714,82800.0
2005-12-09 15:50:00,23.47,23.48,23.43,23.43,104200.0,14.8714,14.8778,14.8461,14.8461,104200.0
2005-12-12 09:30:00,23.5,23.55,23.46,23.5,149200.0,14.8904,14.9221,14.8651,14.8904,149200.0
2005-12-12 09:40:00,23.5,23.5,23.48,23.49,75200.0,14.8904,14.8904,14.8778,14.8841,75200.0
2005-12-12 09:50:00,23.49,23.53,23.49,23.52,52400.0,14.8841,14.9094,14.8841,14.9031,52400.0
2005-12-12 10:00:00,23.54,23.54,23.5,23.5,46000.0,14.9158,14.9158,14.8904,14.8904,46000.0
2005-12-12 10:10:00,23.5,23.54,23.5,23.54,48400.0,14.8904,14.9158,14.8904,14.9158,48400.0
2005-12-12 10:20:00,23.54,23.54,23.52,23.54,59000.0,14.9158,14.9158,14.9031,14.9158,59000.0
2005-12-12 10:30:00,23.54,23.54,23.5,23.5,143600.0,14.9158,14.9158,14.8904,14.8904,143600.0
2005-12-12 10:40:00,23.5,23.53,23.5,23.51,150800.0,14.8904,14.9094,14.8904,14.8968,150800.0
2005-12-12 10:50:00,23.51,23.54,23.51,23.53,102200.0,14.8968,14.9158,14.8968,14.9094,102200.0
2005-12-12 11:00:00,23.53,23.54,23.5,23.5,81200.0,14.9094,14.9158,14.8904,14.8904,81200.0
2005-12-12 11:10:00,23.5,23.53,23.41,23.42,229400.0,14.8904,14.9094,14.8334,14.8397,229400.0
2005-12-12 11:20:00,23.42,23.48,23.41,23.48,95200.0,14.8397,14.8778,14.8334,14.8778,95200.0
2005-12-12 11:30:00,23.48,23.53,23.46,23.52,52000.0,14.8778,14.9094,14.8651,14.9031,52000.0
2005-12-12 11:40:00,23.52,23.54,23.5,23.52,75600.0,14.9031,14.9158,14.8904,14.9031,75600.0
2005-12-12 11:50:00,23.52,23.53,23.5,23.5,26000.0,14.9031,14.9094,14.8904,14.8904,26000.0
2005-12-12 12:00:00,23.5,23.52,23.48,23.48,46800.0,14.8904,14.9031,14.8778,14.8778,46800.0
2005-12-12 12:10:00,23.48,23.49,23.47,23.48,50200.0,14.8778,14.8841,14.8714,14.8778,50200.0
2005-12-12 12:20:00,23.48,23.49,23.47,23.48,57000.0,14.8778,14.8841,14.8714,14.8778,57000.0
2005-12-12 12:30:00,23.48,23.5,23.46,23.48,82200.0,14.8778,14.8904,14.8651,14.8778,82200.0
2005-12-12 12:40:00,23.48,23.48,23.47,23.47,55800.0,14.8778,14.8778,14.8714,14.8714,55800.0
2005-12-12 12:50:00,23.48,23.5,23.47,23.5,134000.0,14.8778,14.8904,14.8714,14.8904,134000.0
2005-12-12 13:00:00,23.5,23.5,23.45,23.49,50800.0,14.8904,14.8904,14.8588,14.8841,50800.0
2005-12-12 13:10:00,23.49,23.53,23.49,23.5,58600.0,14.8841,14.9094,14.8841,14.8904,58600.0
2005-12-12 13:20:00,23.5,23.52,23.5,23.51,26200.0,14.8904,14.9031,14.8904,14.8968,26200.0
2005-12-12 13:30:00,23.51,23.52,23.5,23.5,14000.0,14.8968,14.9031,14.8904,14.8904,14000.0
2005-12-12 13:40:00,23.5,23.54,23.5,23.52,26200.0,14.8904,14.9158,14.8904,14.9031,26200.0
2005-12-12 13:50:00,23.51,23.51,23.5,23.5,47400.0,14.8968,14.8968,14.8904,14.8904,47400.0
2005-12-12 14:00:00,23.5,23.53,23.5,23.51,22600.0,14.8904,14.9094,14.8904,14.8968,22600.0
2005-12-12 14:10:00,23.52,23.53,23.5,23.5,25000.0,14.9031,14.9094,14.8904,14.8904,25000.0
2005-12-12 14:20:00,23.5,23.52,23.5,23.51,25800.0,14.8904,14.9031,14.8904,14.8968,25800.0
2005-12-12 14:30:00,23.51,23.52,23.5,23.51,85800.0,14.8968,14.9031,14.8904,14.8968,85800.0
2005-12-12 14:40:00,23.52,23.52,23.5,23.52,89800.0,14.9031,14.9031,14.8904,14.9031,89800.0
2005-12-12 14:50:00,23.52,23.54,23.51,23.52,26600.0,14.9031,14.9158,14.8968,14.9031,26600.0
2005-12-12 15:00:00,23.53,23.54,23.51,23.51,40600.0,14.9094,14.9158,14.8968,14.8968,40600.0
2005-12-12 15:10:00,23.52,23.54,23.51,23.53,27200.0,14.9031,14.9158,14.8968,14.9094,27200.0
2005-12-12 15:20:00,23.53,23.54,23.52,23.53,54000.0,14.9094,14.9158,14.9031,14.9094,54000.0
2005-12-12 15:30:00,23.53,23.54,23.53,23.54,52600.0,14.9094,14.9158,14.9094,14.9158,52600.0
2005-12-12 15:40:00,23.54,23.55,23.53,23.54,44200.0,14.9158,14.9221,14.9094,14.9158,44200.0
2005-12-12 15:50:00,23.54,23.56,23.53,23.54,114400.0,14.9158,14.9285,14.9094,14.9158,114400.0
2005-12-13 09:30:00,23.54,23.6,23.47,23.47,66600.0,14.9158,14.9538,14.8714,14.8714,66600.0
2005-12-13 09:40:00,23.47,23.57,23.43,23.55,45200.0,14.8714,14.9348,14.8461,14.9221,45200.0
2005-12-13 09:50:00,23.54,23.54,23.5,23.52,19800.0,14.9158,14.9158,14.8904,14.9031,19800.0
2005-12-13 10:00:00,23.51,23.54,23.5,23.51,61600.0,14.8968,14.9158,14.8904,14.8968,61600.0
2005-12-13 10:10:00,23.51,23.58,23.5,23.57,55200.0,14.8968,14.9411,14.8904,14.9348,55200.0
2005-12-13 10:20:00,23.57,23.57,23.54,23.54,22400.0,14.9348,14.9348,14.9158,14.9158,22400.0
2005-12-13 10:30:00,23.54,23.61,23.54,23.6,83400.0,14.9158,14.9601,14.9158,14.9538,83400.0
2005-12-13 10:40:00,23.6,23.6,23.56,23.57,33400.0,14.9538,14.9538,14.9285,14.9348,33400.0
2005-12-13 10:50:00,23.57,23.58,23.55,23.56,30800.0,14.9348,14.9411,14.9221,14.9285,30800.0
2005-12-13 11:00:00,23.56,23.56,23.54,23.56,42000.0,14.9285,14.9285,14.9158,14.9285,42000.0
2005-12-13 11:10:00,23.56,23.58,23.55,23.55,59800.0,14.9285,14.9411,14.9221,14.9221,59800.0
2005-12-13 11:20:00,23.55,23.57,23.54,23.55,46400.0,14.9221,14.9348,14.9158,14.9221,46400.0
2005-12-13 11:30:00,23.55,23.57,23.55,23.57,20800.0,14.9221,14.9348,14.9221,14.9348,20800.0
2005-12-13 11:40:00,23.57,23.59,23.56,23.59,24200.0,14.9348,14.9475,14.9285,14.9475,24200.0
2005-12-13 11:50:00,23.58,23.58,23.55,23.57,37400.0,14.9411,14.9411,14.9221,14.9348,37400.0
2005-12-13 12:00:00,23.56,23.58,23.55,23.56,25800.0,14.9285,14.9411,14.9221,14.9285,25800.0
2005-12-13 12:10:00,23.56,23.59,23.56,23.57,18000.0,14.9285,14.9475,14.9285,14.9348,18000.0
2005-12-13 12:20:00,23.57,23.58,23.56,23.57,32200.0,14.9348,14.9411,14.9285,14.9348,32200.0
2005-12-13 12:30:00,23.56,23.58,23.56,23.57,34200.0,14.9285,14.9411,14.9285,14.9348,34200.0
2005-12-13 12:40:00,23.57,23.58,23.55,23.56,34400.0,14.9348,14.9411,14.9221,14.9285,34400.0
2005-12-13 12:50:00,23.56,23.58,23.56,23.56,22000.0,14.9285,14.9411,14.9285,14.9285,22000.0
2005-12-13 13:00:00,23.56,23.58,23.55,23.57,20200.0,14.9285,14.9411,14.9221,14.9348,20200.0
2005-12-13 13:10:00,23.57,23.59,23.57,23.58,25200.0,14.9348,14.9475,14.9348,14.9411,25200.0
2005-12-13 13:20:00,23.58,23.6,23.58,23.6,37600.0,14.9411,14.9538,14.9411,14.9538,37600.0
2005-12-13 13:30:00,23.6,23.61,23.59,23.61,53200.0,14.9538,14.9601,14.9475,14.9601,53200.0
2005-12-13 13:40:00,23.61,23.62,23.6,23.61,65600.0,14.9601,14.9665,14.9538,14.9601,65600.0
2005-12-13 13:50:00,23.61,23.61,23.58,23.58,45800.0,14.9601,14.9601,14.9411,14.9411,45800.0
2005-12-13 14:00:00,23.58,23.58,23.57,23.57,23800.0,14.9411,14.9411,14.9348,14.9348,23800.0
2005-12-13 14:10:00,23.57,23.66,23.57,23.65,158800.0,14.9348,14.9918,14.9348,14.9855,158800.0
2005-12-13 14:20:00,23.65,23.75,23.65,23.7,119800.0,14.9855,15.0488,14.9855,15.0172,119800.0
2005-12-13 14:30:00,23.71,23.73,23.65,23.68,152400.0,15.0235,15.0362,14.9855,15.0045,152400.0
2005-12-13 14:40:00,23.68,23.74,23.68,23.73,122600.0,15.0045,15.0425,15.0045,15.0362,122600.0
2005-12-13 14:50:00,23.74,23.85,23.73,23.84,139800.0,15.0425,15.1122,15.0362,15.1059,139800.0
2005-12-13 15:00:00,23.84,23.85,23.77,23.81,91400.0,15.1059,15.1122,15.0615,15.0869,91400.0
2005-12-13 15:10:00,23.81,23.82,23.79,23.8,118600.0,15.0869,15.0932,15.0742,15.0805,118600.0
2005-12-13 15:20:00,23.8,23.81,23.78,23.81,95200.0,15.0805,15.0869,15.0679,15.0869,95200.0
2005-12-13 15:30:00,23.81,23.81,23.79,23.8,94600.0,15.0869,15.0869,15.0742,15.0805,94600.0
2005-12-13 15:40:00,23.79,23.81,23.78,23.78,114000.0,15.0742,15.0869,15.0679,15.0679,114000.0
2005-12-13 15:50:00,23.78,23.79,23.75,23.75,140000.0,15.0679,15.0742,15.0488,15.0488,140000.0
2005-12-14 09:30:00,23.75,23.75,23.67,23.74,170800.0,15.0488,15.0488,14.9982,15.0425,170800.0
2005-12-14 09:40:00,23.73,23.79,23.73,23.75,86800.0,15.0362,15.0742,15.0362,15.0488,86800.0
2005-12-14 09:50:00,23.75,23.77,23.74,23.75,116600.0,15.0488,15.0615,15.0425,15.0488,116600.0
2005-12-14 10:00:00,23.75,23.78,23.72,23.76,61000.0,15.0488,15.0679,15.0298,15.0552,61000.0
2005-12-14 10:10:00,23.77,23.8,23.75,23.75,57800.0,15.0615,15.0805,15.0488,15.0488,57800.0
2005-12-14 10:20:00,23.75,23.78,23.75,23.76,64800.0,15.0488,15.0679,15.0488,15.0552,64800.0
2005-12-14 10:30:00,23.76,23.81,23.75,23.79,77000.0,15.0552,15.0869,15.0488,15.0742,77000.0
2005-12-14 10:40:00,23.78,23.8,23.78,23.78,30800.0,15.0679,15.0805,15.0679,15.0679,30800.0
2005-12-14 10:50:00,23.78,23.8,23.77,23.78,43000.0,15.0679,15.0805,15.0615,15.0679,43000.0
2005-12-14 11:00:00,23.78,23.79,23.74,23.75,36200.0,15.0679,15.0742,15.0425,15.0488,36200.0
2005-12-14 11:10:00,23.75,23.77,23.74,23.77,34800.0,15.0488,15.0615,15.0425,15.0615,34800.0
2005-12-14 11:20:00,23.77,23.81,23.76,23.8,55800.0,15.0615,15.0869,15.0552,15.0805,55800.0
2005-12-14 11:30:00,23.81,23.81,23.79,23.8,44000.0,15.0869,15.0869,15.0742,15.0805,44000.0
2005-12-14 11:40:00,23.8,23.83,23.79,23.79,94600.0,15.0805,15.0995,15.0742,15.0742,94600.0
2005-12-14 11:50:00,23.79,23.81,23.78,23.78,29600.0,15.0742,15.0869,15.0679,15.0679,29600.0
2005-12-14 12:00:00,23.78,23.81,23.78,23.81,34400.0,15.0679,15.0869,15.0679,15.0869,34400.0
2005-12-14 12:10:00,23.81,23.83,23.81,23.83,20600.0,15.0869,15.0995,15.0869,15.0995,20600.0
2005-12-14 12:20:00,23.83,23.83,23.81,23.81,12800.0,15.0995,15.0995,15.0869,15.0869,12800.0
2005-12-14 12:30:00,23.81,23.85,23.81,23.83,52800.0,15.0869,15.1122,15.0869,15.0995,52800.0
2005-12-14 12:40:00,23.83,23.84,23.82,23.82,19200.0,15.0995,15.1059,15.0932,15.0932,19200.0
2005-12-14 12:50:00,23.82,23.85,23.82,23.85,37000.0,15.0932,15.1122,15.0932,15.1122,37000.0
2005-12-14 13:00:00,23.85,23.85,23.84,23.84,42200.0,15.1122,15.1122,15.1059,15.1059,42200.0
2005-12-14 13:10:00,23.85,23.86,23.81,23.85,56000.0,15.1122,15.1185,15.0869,15.1122,56000.0
2005-12-14 13:20:00,23.86,23.86,23.85,23.86,29000.0,15.1185,15.1185,15.1122,15.1185,29000.0
2005-12-14 13:30:00,23.86,23.86,23.85,23.86,27200.0,15.1185,15.1185,15.1122,15.1185,27200.0
2005-12-14 13:40:00,23.86,23.9,23.86,23.88,83800.0,15.1185,15.1439,15.1185,15.1312,83800.0
2005-12-14 13:50:00,23.88,23.93,23.88,23.91,64400.0,15.1312,15.1629,15.1312,15.1502,64400.0
2005-12-14 14:00:00,23.91,23.95,23.9,23.93,65400.0,15.1502,15.1756,15.1439,15.1629,65400.0
2005-12-14 14:10:00,23.93,23.93,23.9,23.9,29200.0,15.1629,15.1629,15.1439,15.1439,29200.0
2005-12-14 14:20:00,23.9,23.9,23.88,23.88,36600.0,15.1439,15.1439,15.1312,15.1312,36600.0
2005-12-14 14:30:00,23.89,23.91,23.87,23.9,64400.0,15.1376,15.1502,15.1249,15.1439,64400.0
2005-12-14 14:40:00,23.89,23.9,23.88,23.9,71200.0,15.1376,15.1439,15.1312,15.1439,71200.0
2005-12-14 14:50:00,23.9,23.92,23.89,23.92,93600.0,15.1439,15.1566,15.1376,15.1566,93600.0
2005-12-14 15:00:00,23.91,23.95,23.91,23.92,86000.0,15.1502,15.1756,15.1502,15.1566,86000.0
2005-12-14 15:10:00,23.93,23.94,23.91,23.94,55800.0,15.1629,15.1692,15.1502,15.1692,55800.0
2005-12-14 15:20:00,23.94,23.97,23.92,23.93,131000.0,15.1692,15.1882,15.1566,15.1629,131000.0
2005-12-14 15:30:00,23.92,23.93,23.92,23.93,60800.0,15.1566,15.1629,15.1566,15.1629,60800.0
2005-12-14 15:40:00,23.93,23.93,23.91,23.92,96400.0,15.1629,15.1629,15.1502,15.1566,96400.0
2005-12-14 15:50:00,23.92,23.92,23.91,23.92,77600.0,15.1566,15.1566,15.1502,15.1566,77600.0
2005-12-15 09:30:00,23.96,23.99,23.88,23.96,113200.0,15.1819,15.2009,15.1312,15.1819,113200.0
2005-12-15 09:40:00,23.96,23.98,23.93,23.94,190200.0,15.1819,15.1946,15.1629,15.1692,190200.0
2005-12-15 09:50:00,23.94,23.96,23.92,23.93,123600.0,15.1692,15.1819,15.1566,15.1629,123600.0
2005-12-15 10:00:00,23.93,23.98,23.85,23.9,76600.0,15.1629,15.1946,15.1122,15.1439,76600.0
2005-12-15 10:10:00,23.9,23.91,23.82,23.82,70400.0,15.1439,15.1502,15.0932,15.0932,70400.0
2005-12-15 10:20:00,23.82,23.82,23.79,23.79,42600.0,15.0932,15.0932,15.0742,15.0742,42600.0
2005-12-15 10:30:00,23.8,23.8,23.75,23.79,60800.0,15.0805,15.0805,15.0488,15.0742,60800.0
2005-12-15 10:40:00,23.79,23.82,23.78,23.82,32000.0,15.0742,15.0932,15.0679,15.0932,32000.0
2005-12-15 10:50:00,23.81,23.84,23.81,23.81,34000.0,15.0869,15.1059,15.0869,15.0869,34000.0
2005-12-15 11:00:00,23.81,23.81,23.78,23.8,31400.0,15.0869,15.0869,15.0679,15.0805,31400.0
2005-12-15 11:10:00,23.8,23.81,23.77,23.79,29200.0,15.0805,15.0869,15.0615,15.0742,29200.0
2005-12-15 11:20:00,23.79,23.79,23.76,23.78,52800.0,15.0742,15.0742,15.0552,15.0679,52800.0
2005-12-15 11:30:00,23.78,23.81,23.77,23.81,72400.0,15.0679,15.0869,15.0615,15.0869,72400.0
2005-12-15 11:40:00,23.81,23.81,23.79,23.8,46000.0,15.0869,15.0869,15.0742,15.0805,46000.0
2005-12-15 11:50:00,23.8,23.8,23.79,23.8,62000.0,15.0805,15.0805,15.0742,15.0805,62000.0
2005-12-15 12:00:00,23.8,23.82,23.79,23.82,69000.0,15.0805,15.0932,15.0742,15.0932,69000.0
2005-12-15 12:10:00,23.82,23.82,23.8,23.8,60800.0,15.0932,15.0932,15.0805,15.0805,60800.0
2005-12-15 12:20:00,23.8,23.83,23.8,23.83,57000.0,15.0805,15.0995,15.0805,15.0995,57000.0
2005-12-15 12:30:00,23.83,23.83,23.8,23.81,22800.0,15.0995,15.0995,15.0805,15.0869,22800.0
2005-12-15 12:40:00,23.81,23.83,23.8,23.82,37000.0,15.0869,15.0995,15.0805,15.0932,37000.0
2005-12-15 12:50:00,23.83,23.83,23.8,23.81,25800.0,15.0995,15.0995,15.0805,15.0869,25800.0
2005-12-15 13:00:00,23.81,23.82,23.78,23.79,33000.0,15.0869,15.0932,15.0679,15.0742,33000.0
2005-12-15 13:10:00,23.8,23.81,23.79,23.8,13200.0,15.0805,15.0869,15.0742,15.0805,13200.0
2005-12-15 13:20:00,23.8,23.84,23.79,23.83,48200.0,15.0805,15.1059,15.0742,15.0995,48200.0
2005-12-15 13:30:00,23.83,23.85,23.82,23.83,48800.0,15.0995,15.1122,15.0932,15.0995,48800.0
2005-12-15 13:40:00,23.83,23.85,23.8,23.8,32800.0,15.0995,15.1122,15.0805,15.0805,32800.0
2005-12-15 13:50:00,23.8,23.83,23.8,23.81,42000.0,15.0805,15.0995,15.0805,15.0869,42000.0
2005-12-15 14:00:00,23.81,23.83,23.81,23.81,24200.0,15.0869,15.0995,15.0869,15.0869,24200.0
2005-12-15 14:10:00,23.82,23.83,23.82,23.83,17600.0,15.0932,15.0995,15.0932,15.0995,17600.0
2005-12-15 14:20:00,23.83,23.83,23.8,23.8,41200.0,15.0995,15.0995,15.0805,15.0805,41200.0
2005-12-15 14:30:00,23.8,23.81,23.79,23.81,47400.0,15.0805,15.0869,15.0742,15.0869,47400.0
2005-12-15 14:40:00,23.81,23.82,23.75,23.77,61800.0,15.0869,15.0932,15.0488,15.0615,61800.0
2005-12-15 14:50:00,23.77,23.8,23.75,23.8,25000.0,15.0615,15.0805,15.0488,15.0805,25000.0
2005-12-15 15:00:00,23.79,23.8,23.76,23.77,35600.0,15.0742,15.0805,15.0552,15.0615,35600.0
2005-12-15 15:10:00,23.76,23.78,23.75,23.78,32600.0,15.0552,15.0679,15.0488,15.0679,32600.0
2005-12-15 15:20:00,23.78,23.83,23.78,23.81,74000.0,15.0679,15.0995,15.0679,15.0869,74000.0
2005-12-15 15:30:00,23.81,23.82,23.8,23.82,64200.0,15.0869,15.0932,15.0805,15.0932,64200.0
2005-12-15 15:40:00,23.82,23.82,23.8,23.8,125800.0,15.0932,15.0932,15.0805,15.0805,125800.0
2005-12-15 15:50:00,23.8,23.84,23.8,23.82,175200.0,15.0805,15.1059,15.0805,15.0932,175200.0
2005-12-16 09:30:00,23.81,23.93,23.81,23.88,1321600.0,15.0869,15.1629,15.0869,15.1312,1321600.0
2005-12-16 09:40:00,23.9,23.9,23.81,23.88,61000.0,15.1439,15.1439,15.0869,15.1312,61000.0
2005-12-16 09:50:00,23.88,23.9,23.88,23.89,62400.0,15.1312,15.1439,15.1312,15.1376,62400.0
2005-12-16 10:00:00,23.9,23.9,23.88,23.88,47200.0,15.1439,15.1439,15.1312,15.1312,47200.0
2005-12-16 10:10:00,23.86,23.89,23.84,23.88,56200.0,15.1185,15.1376,15.1059,15.1312,56200.0
2005-12-16 10:20:00,23.86,23.88,23.84,23.85,158800.0,15.1185,15.1312,15.1059,15.1122,158800.0
2005-12-16 10:30:00,23.85,23.86,23.83,23.86,131600.0,15.1122,15.1185,15.0995,15.1185,131600.0
2005-12-16 10:40:00,23.86,23.86,23.83,23.83,117000.0,15.1185,15.1185,15.0995,15.0995,117000.0
2005-12-16 10:50:00,23.84,23.86,23.84,23.85,83400.0,15.1059,15.1185,15.1059,15.1122,83400.0
2005-12-16 11:00:00,23.85,23.85,23.82,23.84,174800.0,15.1122,15.1122,15.0932,15.1059,174800.0
2005-12-16 11:10:00,23.83,23.85,23.83,23.85,345200.0,15.0995,15.1122,15.0995,15.1122,345200.0
2005-12-16 11:20:00,23.84,23.85,23.81,23.83,1063200.0,15.1059,15.1122,15.0869,15.0995,1063200.0
2005-12-16 11:30:00,23.83,23.83,23.79,23.79,184600.0,15.0995,15.0995,15.0742,15.0742,184600.0
2005-12-16 11:40:00,23.8,23.81,23.75,23.76,31400.0,15.0805,15.0869,15.0488,15.0552,31400.0
2005-12-16 11:50:00,23.77,23.78,23.76,23.78,21800.0,15.0615,15.0679,15.0552,15.0679,21800.0
2005-12-16 12:00:00,23.78,23.81,23.78,23.8,24400.0,15.0679,15.0869,15.0679,15.0805,24400.0
2005-12-16 12:10:00,23.81,23.82,23.8,23.8,16000.0,15.0869,15.0932,15.0805,15.0805,16000.0
2005-12-16 12:20:00,23.81,23.81,23.79,23.79,26200.0,15.0869,15.0869,15.0742,15.0742,26200.0
2005-12-16 12:30:00,23.79,23.81,23.77,23.8,19400.0,15.0742,15.0869,15.0615,15.0805,19400.0
2005-12-16 12:40:00,23.8,23.82,23.79,23.82,214000.0,15.0805,15.0932,15.0742,15.0932,214000.0
2005-12-16 12:50:00,23.82,23.82,23.8,23.82,18400.0,15.0932,15.0932,15.0805,15.0932,18400.0
2005-12-16 13:00:00,23.82,23.82,23.81,23.81,17200.0,15.0932,15.0932,15.0869,15.0869,17200.0
2005-12-16 13:10:00,23.81,23.82,23.8,23.82,31400.0,15.0869,15.0932,15.0805,15.0932,31400.0
2005-12-16 13:20:00,23.82,23.82,23.81,23.82,22200.0,15.0932,15.0932,15.0869,15.0932,22200.0
2005-12-16 13:30:00,23.82,23.83,23.82,23.83,53800.0,15.0932,15.0995,15.0932,15.0995,53800.0
2005-12-16 13:40:00,23.83,23.85,23.83,23.84,110200.0,15.0995,15.1122,15.0995,15.1059,110200.0
2005-12-16 13:50:00,23.84,23.85,23.83,23.83,22400.0,15.1059,15.1122,15.0995,15.0995,22400.0
2005-12-16 14:00:00,23.83,23.85,23.82,23.83,12600.0,15.0995,15.1122,15.0932,15.0995,12600.0
2005-12-16 14:10:00,23.83,23.84,23.83,23.83,20800.0,15.0995,15.1059,15.0995,15.0995,20800.0
2005-12-16 14:20:00,23.83,23.85,23.83,23.83,27800.0,15.0995,15.1122,15.0995,15.0995,27800.0
2005-12-16 14:30:00,23.83,23.84,23.81,23.82,141600.0,15.0995,15.1059,15.0869,15.0932,141600.0
2005-12-16 14:40:00,23.82,23.82,23.8,23.8,29400.0,15.0932,15.0932,15.0805,15.0805,29400.0
2005-12-16 14:50:00,23.8,23.8,23.75,23.75,52200.0,15.0805,15.0805,15.0488,15.0488,52200.0
2005-12-16 15:00:00,23.75,23.75,23.74,23.75,135600.0,15.0488,15.0488,15.0425,15.0488,135600.0
2005-12-16 15:10:00,23.75,23.77,23.74,23.75,33800.0,15.0488,15.0615,15.0425,15.0488,33800.0
2005-12-16 15:20:00,23.75,23.77,23.75,23.75,51200.0,15.0488,15.0615,15.0488,15.0488,51200.0
2005-12-16 15:30:00,23.75,23.8,23.75,23.78,126600.0,15.0488,15.0805,15.0488,15.0679,126600.0
2005-12-16 15:40:00,23.77,23.77,23.74,23.76,87200.0,15.0615,15.0615,15.0425,15.0552,87200.0
2005-12-16 15:50:00,23.77,23.78,23.76,23.77,98800.0,15.0615,15.0679,15.0552,15.0615,98800.0
2005-12-19 09:30:00,23.75,23.75,23.61,23.64,122800.0,15.0488,15.0488,14.9601,14.9791,122800.0
2005-12-19 09:40:00,23.65,23.67,23.59,23.6,53000.0,14.9855,14.9982,14.9475,14.9538,53000.0
2005-12-19 09:50:00,23.6,23.63,23.59,23.62,51200.0,14.9538,14.9728,14.9475,14.9665,51200.0
2005-12-19 10:00:00,23.62,23.65,23.61,23.63,47000.0,14.9665,14.9855,14.9601,14.9728,47000.0
2005-12-19 10:10:00,23.63,23.63,23.62,23.63,77800.0,14.9728,14.9728,14.9665,14.9728,77800.0
2005-12-19 10:20:00,23.63,23.63,23.61,23.62,131800.0,14.9728,14.9728,14.9601,14.9665,131800.0
2005-12-19 10:30:00,23.62,23.64,23.62,23.63,46800.0,14.9665,14.9791,14.9665,14.9728,46800.0
2005-12-19 10:40:00,23.63,23.66,23.63,23.65,108400.0,14.9728,14.9918,14.9728,14.9855,108400.0
2005-12-19 10:50:00,23.65,23.67,23.64,23.65,65200.0,14.9855,14.9982,14.9791,14.9855,65200.0
2005-12-19 11:00:00,23.65,23.68,23.64,23.67,108200.0,14.9855,15.0045,14.9791,14.9982,108200.0
2005-12-19 11:10:00,23.67,23.7,23.66,23.68,30400.0,14.9982,15.0172,14.9918,15.0045,30400.0
2005-12-19 11:20:00,23.69,23.71,23.68,23.7,91200.0,15.0108,15.0235,15.0045,15.0172,91200.0
2005-12-19 11:30:00,23.7,23.72,23.68,23.72,38600.0,15.0172,15.0298,15.0045,15.0298,38600.0
2005-12-19 11:40:00,23.72,23.72,23.7,23.71,21600.0,15.0298,15.0298,15.0172,15.0235,21600.0
2005-12-19 11:50:00,23.71,23.72,23.71,23.72,23000.0,15.0235,15.0298,15.0235,15.0298,23000.0
2005-12-19 12:00:00,23.72,23.73,23.71,23.72,17800.0,15.0298,15.0362,15.0235,15.0298,17800.0
2005-12-19 12:10:00,23.72,23.72,23.68,23.68,64400.0,15.0298,15.0298,15.0045,15.0045,64400.0
2005-12-19 12:20:00,23.68,23.72,23.68,23.7,15400.0,15.0045,15.0298,15.0045,15.0172,15400.0
2005-12-19 12:30:00,23.7,23.7,23.67,23.67,18000.0,15.0172,15.0172,14.9982,14.9982,18000.0
2005-12-19 12:40:00,23.68,23.71,23.68,23.71,17600.0,15.0045,15.0235,15.0045,15.0235,17600.0
2005-12-19 12:50:00,23.7,23.71,23.69,23.7,18000.0,15.0172,15.0235,15.0108,15.0172,18000.0
2005-12-19 13:00:00,23.7,23.7,23.65,23.66,47600.0,15.0172,15.0172,14.9855,14.9918,47600.0
2005-12-19 13:10:00,23.67,23.68,23.66,23.68,27800.0,14.9982,15.0045,14.9918,15.0045,27800.0
2005-12-19 13:20:00,23.68,23.68,23.66,23.67,37800.0,15.0045,15.0045,14.9918,14.9982,37800.0
2005-12-19 13:30:00,23.67,23.68,23.67,23.68,109600.0,14.9982,15.0045,14.9982,15.0045,109600.0
2005-12-19 13:40:00,23.68,23.68,23.65,23.66,45000.0,15.0045,15.0045,14.9855,14.9918,45000.0
2005-12-19 13:50:00,23.66,23.68,23.66,23.67,20800.0,14.9918,15.0045,14.9918,14.9982,20800.0
2005-12-19 14:00:00,23.66,23.67,23.64,23.64,24200.0,14.9918,14.9982,14.9791,14.9791,24200.0
2005-12-19 14:10:00,23.64,23.65,23.6,23.6,29400.0,14.9791,14.9855,14.9538,14.9538,29400.0
2005-12-19 14:20:00,23.6,23.6,23.58,23.58,43200.0,14.9538,14.9538,14.9411,14.9411,43200.0
2005-12-19 14:30:00,23.58,23.59,23.54,23.54,62400.0,14.9411,14.9475,14.9158,14.9158,62400.0
2005-12-19 14:40:00,23.54,23.55,23.53,23.55,33000.0,14.9158,14.9221,14.9094,14.9221,33000.0
2005-12-19 14:50:00,23.55,23.55,23.54,23.54,29600.0,14.9221,14.9221,14.9158,14.9158,29600.0
2005-12-19 15:00:00,23.54,23.54,23.48,23.48,91200.0,14.9158,14.9158,14.8778,14.8778,91200.0
2005-12-19 15:10:00,23.48,23.54,23.47,23.49,87400.0,14.8778,14.9158,14.8714,14.8841,87400.0
2005-12-19 15:20:00,23.49,23.51,23.49,23.49,117200.0,14.8841,14.8968,14.8841,14.8841,117200.0
2005-12-19 15:30:00,23.49,23.5,23.48,23.49,66800.0,14.8841,14.8904,14.8778,14.8841,66800.0
2005-12-19 15:40:00,23.49,23.5,23.48,23.5,69600.0,14.8841,14.8904,14.8778,14.8904,69600.0
2005-12-19 15:50:00,23.5,23.5,23.49,23.5,78400.0,14.8904,14.8904,14.8841,14.8904,78400.0
2005-12-20 09:30:00,23.5,23.58,23.48,23.56,134000.0,14.8904,14.9411,14.8778,14.9285,134000.0
2005-12-20 09:40:00,23.56,23.64,23.54,23.62,121400.0,14.9285,14.9791,14.9158,14.9665,121400.0
2005-12-20 09:50:00,23.62,23.62,23.56,23.61,55200.0,14.9665,14.9665,14.9285,14.9601,55200.0
2005-12-20 10:00:00,23.61,23.61,23.56,23.59,30200.0,14.9601,14.9601,14.9285,14.9475,30200.0
2005-12-20 10:10:00,23.6,23.62,23.58,23.58,34200.0,14.9538,14.9665,14.9411,14.9411,34200.0
2005-12-20 10:20:00,23.58,23.61,23.57,23.58,46000.0,14.9411,14.9601,14.9348,14.9411,46000.0
2005-12-20 10:30:00,23.58,23.61,23.57,23.61,46600.0,14.9411,14.9601,14.9348,14.9601,46600.0
2005-12-20 10:40:00,23.61,23.61,23.56,23.56,22400.0,14.9601,14.9601,14.9285,14.9285,22400.0
2005-12-20 10:50:00,23.57,23.61,23.57,23.59,31400.0,14.9348,14.9601,14.9348,14.9475,31400.0
2005-12-20 11:00:00,23.6,23.61,23.59,23.6,23600.0,14.9538,14.9601,14.9475,14.9538,23600.0
2005-12-20 11:10:00,23.6,23.6,23.57,23.59,35000.0,14.9538,14.9538,14.9348,14.9475,35000.0
2005-12-20 11:20:00,23.59,23.6,23.56,23.58,53200.0,14.9475,14.9538,14.9285,14.9411,53200.0
2005-12-20 11:30:00,23.58,23.6,23.58,23.6,32200.0,14.9411,14.9538,14.9411,14.9538,32200.0
2005-12-20 11:40:00,23.6,23.6,23.56,23.57,42200.0,14.9538,14.9538,14.9285,14.9348,42200.0
2005-12-20 11:50:00,23.57,23.58,23.56,23.57,22800.0,14.9348,14.9411,14.9285,14.9348,22800.0
2005-12-20 12:00:00,23.57,23.58,23.57,23.57,24800.0,14.9348,14.9411,14.9348,14.9348,24800.0
2005-12-20 12:10:00,23.57,23.58,23.57,23.57,23000.0,14.9348,14.9411,14.9348,14.9348,23000.0
2005-12-20 12:20:00,23.58,23.62,23.58,23.6,54400.0,14.9411,14.9665,14.9411,14.9538,54400.0
2005-12-20 12:30:00,23.6,23.61,23.59,23.59,20000.0,14.9538,14.9601,14.9475,14.9475,20000.0
2005-12-20 12:40:00,23.59,23.59,23.56,23.57,42200.0,14.9475,14.9475,14.9285,14.9348,42200.0
2005-12-20 12:50:00,23.57,23.59,23.56,23.59,59200.0,14.9348,14.9475,14.9285,14.9475,59200.0
2005-12-20 13:00:00,23.59,23.6,23.58,23.6,41600.0,14.9475,14.9538,14.9411,14.9538,41600.0
2005-12-20 13:10:00,23.59,23.59,23.58,23.58,20400.0,14.9475,14.9475,14.9411,14.9411,20400.0
2005-12-20 13:20:00,23.58,23.59,23.58,23.59,19200.0,14.9411,14.9475,14.9411,14.9475,19200.0
2005-12-20 13:30:00,23.59,23.59,23.58,23.59,18200.0,14.9475,14.9475,14.9411,14.9475,18200.0
2005-12-20 13:40:00,23.59,23.59,23.58,23.59,23200.0,14.9475,14.9475,14.9411,14.9475,23200.0
2005-12-20 13:50:00,23.59,23.6,23.57,23.59,28800.0,14.9475,14.9538,14.9348,14.9475,28800.0
2005-12-20 14:00:00,23.59,23.59,23.56,23.56,33400.0,14.9475,14.9475,14.9285,14.9285,33400.0
2005-12-20 14:10:00,23.57,23.58,23.56,23.57,51400.0,14.9348,14.9411,14.9285,14.9348,51400.0
2005-12-20 14:20:00,23.56,23.58,23.55,23.57,58200.0,14.9285,14.9411,14.9221,14.9348,58200.0
2005-12-20 14:30:00,23.57,23.58,23.57,23.58,67200.0,14.9348,14.9411,14.9348,14.9411,67200.0
2005-12-20 14:40:00,23.58,23.58,23.56,23.57,45800.0,14.9411,14.9411,14.9285,14.9348,45800.0
2005-12-20 14:50:00,23.57,23.57,23.54,23.55,77000.0,14.9348,14.9348,14.9158,14.9221,77000.0
2005-12-20 15:00:00,23.55,23.56,23.49,23.5,140200.0,14.9221,14.9285,14.8841,14.8904,140200.0
2005-12-20 15:10:00,23.5,23.5,23.49,23.49,55800.0,14.8904,14.8904,14.8841,14.8841,55800.0
2005-12-20 15:20:00,23.5,23.5,23.47,23.47,62200.0,14.8904,14.8904,14.8714,14.8714,62200.0
2005-12-20 15:30:00,23.47,23.5,23.47,23.49,39400.0,14.8714,14.8904,14.8714,14.8841,39400.0
2005-12-20 15:40:00,23.49,23.5,23.48,23.49,48400.0,14.8841,14.8904,14.8778,14.8841,48400.0
2005-12-20 15:50:00,23.49,23.52,23.49,23.52,104800.0,14.8841,14.9031,14.8841,14.9031,104800.0
2005-12-21 09:30:00,23.52,23.53,23.46,23.51,145000.0,14.9031,14.9094,14.8651,14.8968,145000.0
2005-12-21 09:40:00,23.52,23.54,23.5,23.52,75000.0,14.9031,14.9158,14.8904,14.9031,75000.0
2005-12-21 09:50:00,23.53,23.55,23.52,23.54,53600.0,14.9094,14.9221,14.9031,14.9158,53600.0
2005-12-21 10:00:00,23.54,23.57,23.54,23.57,38400.0,14.9158,14.9348,14.9158,14.9348,38400.0
2005-12-21 10:10:00,23.57,23.58,23.55,23.58,90400.0,14.9348,14.9411,14.9221,14.9411,90400.0
2005-12-21 10:20:00,23.58,23.58,23.55,23.57,37400.0,14.9411,14.9411,14.9221,14.9348,37400.0
2005-12-21 10:30:00,23.57,23.57,23.54,23.55,72800.0,14.9348,14.9348,14.9158,14.9221,72800.0
2005-12-21 10:40:00,23.55,23.57,23.55,23.57,72800.0,14.9221,14.9348,14.9221,14.9348,72800.0
2005-12-21 10:50:00,23.57,23.57,23.52,23.53,43200.0,14.9348,14.9348,14.9031,14.9094,43200.0
2005-12-21 11:00:00,23.53,23.55,23.51,23.55,43400.0,14.9094,14.9221,14.8968,14.9221,43400.0
2005-12-21 11:10:00,23.55,23.55,23.52,23.52,50600.0,14.9221,14.9221,14.9031,14.9031,50600.0
2005-12-21 11:20:00,23.52,23.53,23.5,23.52,82000.0,14.9031,14.9094,14.8904,14.9031,82000.0
2005-12-21 11:30:00,23.53,23.53,23.5,23.5,59600.0,14.9094,14.9094,14.8904,14.8904,59600.0
2005-12-21 11:40:00,23.5,23.5,23.49,23.5,136000.0,14.8904,14.8904,14.8841,14.8904,136000.0
2005-12-21 11:50:00,23.5,23.5,23.48,23.49,54800.0,14.8904,14.8904,14.8778,14.8841,54800.0
2005-12-21 12:00:00,23.48,23.5,23.48,23.5,86000.0,14.8778,14.8904,14.8778,14.8904,86000.0
2005-12-21 12:10:00,23.51,23.51,23.49,23.5,348600.0,14.8968,14.8968,14.8841,14.8904,348600.0
2005-12-21 12:20:00,23.5,23.51,23.5,23.5,109000.0,14.8904,14.8968,14.8904,14.8904,109000.0
2005-12-21 12:30:00,23.5,23.52,23.5,23.52,178200.0,14.8904,14.9031,14.8904,14.9031,178200.0
2005-12-21 12:40:00,23.52,23.54,23.52,23.53,32800.0,14.9031,14.9158,14.9031,14.9094,32800.0
2005-12-21 12:50:00,23.53,23.54,23.5,23.52,45600.0,14.9094,14.9158,14.8904,14.9031,45600.0
2005-12-21 13:00:00,23.52,23.52,23.52,23.52,31200.0,14.9031,14.9031,14.9031,14.9031,31200.0
2005-12-21 13:10:00,23.52,23.52,23.5,23.52,97800.0,14.9031,14.9031,14.8904,14.9031,97800.0
2005-12-21 13:20:00,23.52,23.52,23.51,23.52,38800.0,14.9031,14.9031,14.8968,14.9031,38800.0
2005-12-21 13:30:00,23.51,23.52,23.5,23.5,99200.0,14.8968,14.9031,14.8904,14.8904,99200.0
2005-12-21 13:40:00,23.5,23.52,23.5,23.51,41800.0,14.8904,14.9031,14.8904,14.8968,41800.0
2005-12-21 13:50:00,23.52,23.52,23.5,23.51,36400.0,14.9031,14.9031,14.8904,14.8968,36400.0
2005-12-21 14:00:00,23.5,23.53,23.5,23.51,27400.0,14.8904,14.9094,14.8904,14.8968,27400.0
2005-12-21 14:10:00,23.52,23.54,23.5,23.54,47000.0,14.9031,14.9158,14.8904,14.9158,47000.0
2005-12-21 14:20:00,23.54,23.54,23.52,23.52,31400.0,14.9158,14.9158,14.9031,14.9031,31400.0
2005-12-21 14:30:00,23.52,23.53,23.52,23.53,45400.0,14.9031,14.9094,14.9031,14.9094,45400.0
2005-12-21 14:40:00,23.52,23.52,23.5,23.51,78800.0,14.9031,14.9031,14.8904,14.8968,78800.0
2005-12-21 14:50:00,23.51,23.51,23.48,23.49,200800.0,14.8968,14.8968,14.8778,14.8841,200800.0
2005-12-21 15:00:00,23.49,23.52,23.48,23.5,66200.0,14.8841,14.9031,14.8778,14.8904,66200.0
2005-12-21 15:10:00,23.5,23.52,23.5,23.5,54200.0,14.8904,14.9031,14.8904,14.8904,54200.0
2005-12-21 15:20:00,23.51,23.53,23.51,23.52,38000.0,14.8968,14.9094,14.8968,14.9031,38000.0
2005-12-21 15:30:00,23.51,23.54,23.5,23.53,84400.0,14.8968,14.9158,14.8904,14.9094,84400.0
2005-12-21 15:40:00,23.53,23.53,23.5,23.52,51400.0,14.9094,14.9094,14.8904,14.9031,51400.0
2005-12-21 15:50:00,23.52,23.53,23.5,23.53,144200.0,14.9031,14.9094,14.8904,14.9094,144200.0
2005-12-22 09:30:00,23.55,23.56,23.51,23.53,78200.0,14.9221,14.9285,14.8968,14.9094,78200.0
2005-12-22 09:40:00,23.53,23.56,23.5,23.55,17400.0,14.9094,14.9285,14.8904,14.9221,17400.0
2005-12-22 09:50:00,23.55,23.56,23.54,23.54,12200.0,14.9221,14.9285,14.9158,14.9158,12200.0
2005-12-22 10:00:00,23.54,23.56,23.53,23.54,28000.0,14.9158,14.9285,14.9094,14.9158,28000.0
2005-12-22 10:10:00,23.54,23.55,23.52,23.53,36000.0,14.9158,14.9221,14.9031,14.9094,36000.0
2005-12-22 10:20:00,23.53,23.54,23.5,23.51,38000.0,14.9094,14.9158,14.8904,14.8968,38000.0
2005-12-22 10:30:00,23.51,23.54,23.5,23.5,43600.0,14.8968,14.9158,14.8904,14.8904,43600.0
2005-12-22 10:40:00,23.5,23.5,23.49,23.49,13200.0,14.8904,14.8904,14.8841,14.8841,13200.0
2005-12-22 10:50:00,23.49,23.51,23.47,23.49,54400.0,14.8841,14.8968,14.8714,14.8841,54400.0
2005-12-22 11:00:00,23.49,23.5,23.48,23.49,33000.0,14.8841,14.8904,14.8778,14.8841,33000.0
2005-12-22 11:10:00,23.48,23.49,23.46,23.48,34800.0,14.8778,14.8841,14.8651,14.8778,34800.0
2005-12-22 11:20:00,23.48,23.49,23.46,23.47,50800.0,14.8778,14.8841,14.8651,14.8714,50800.0
2005-12-22 11:30:00,23.47,23.47,23.45,23.45,42400.0,14.8714,14.8714,14.8588,14.8588,42400.0
2005-12-22 11:40:00,23.46,23.46,23.44,23.44,50400.0,14.8651,14.8651,14.8524,14.8524,50400.0
2005-12-22 11:50:00,23.43,23.45,23.43,23.45,34400.0,14.8461,14.8588,14.8461,14.8588,34400.0
2005-12-22 12:00:00,23.45,23.45,23.38,23.39,39800.0,14.8588,14.8588,14.8144,14.8207,39800.0
2005-12-22 12:10:00,23.39,23.4,23.36,23.37,30800.0,14.8207,14.8271,14.8017,14.8081,30800.0
2005-12-22 12:20:00,23.37,23.39,23.37,23.39,37800.0,14.8081,14.8207,14.8081,14.8207,37800.0
2005-12-22 12:30:00,23.39,23.39,23.36,23.36,51200.0,14.8207,14.8207,14.8017,14.8017,51200.0
2005-12-22 12:40:00,23.36,23.37,23.35,23.36,23400.0,14.8017,14.8081,14.7954,14.8017,23400.0
2005-12-22 12:50:00,23.36,23.38,23.36,23.38,24800.0,14.8017,14.8144,14.8017,14.8144,24800.0
2005-12-22 13:00:00,23.38,23.39,23.37,23.38,24800.0,14.8144,14.8207,14.8081,14.8144,24800.0
2005-12-22 13:10:00,23.38,23.39,23.36,23.38,21800.0,14.8144,14.8207,14.8017,14.8144,21800.0
2005-12-22 13:20:00,23.38,23.38,23.36,23.38,20200.0,14.8144,14.8144,14.8017,14.8144,20200.0
2005-12-22 13:30:00,23.38,23.39,23.36,23.38,36200.0,14.8144,14.8207,14.8017,14.8144,36200.0
2005-12-22 13:40:00,23.38,23.39,23.36,23.38,89600.0,14.8144,14.8207,14.8017,14.8144,89600.0
2005-12-22 13:50:00,23.39,23.39,23.35,23.35,88000.0,14.8207,14.8207,14.7954,14.7954,88000.0
2005-12-22 14:00:00,23.36,23.4,23.35,23.4,50400.0,14.8017,14.8271,14.7954,14.8271,50400.0
2005-12-22 14:10:00,23.4,23.41,23.39,23.4,27200.0,14.8271,14.8334,14.8207,14.8271,27200.0
2005-12-22 14:20:00,23.41,23.41,23.36,23.36,47800.0,14.8334,14.8334,14.8017,14.8017,47800.0
2005-12-22 14:30:00,23.36,23.42,23.36,23.41,42000.0,14.8017,14.8397,14.8017,14.8334,42000.0
2005-12-22 14:40:00,23.42,23.43,23.4,23.43,20000.0,14.8397,14.8461,14.8271,14.8461,20000.0
2005-12-22 14:50:00,23.43,23.45,23.41,23.44,32000.0,14.8461,14.8588,14.8334,14.8524,32000.0
2005-12-22 15:00:00,23.45,23.55,23.43,23.43,25000.0,14.8588,14.9221,14.8461,14.8461,25000.0
2005-12-22 15:10:00,23.43,23.43,23.4,23.42,42200.0,14.8461,14.8461,14.8271,14.8397,42200.0
2005-12-22 15:20:00,23.42,23.47,23.41,23.47,37000.0,14.8397,14.8714,14.8334,14.8714,37000.0
2005-12-22 15:30:00,23.47,23.47,23.43,23.45,97800.0,14.8714,14.8714,14.8461,14.8588,97800.0
2005-12-22 15:40:00,23.45,23.47,23.45,23.47,90600.0,14.8588,14.8714,14.8588,14.8714,90600.0
2005-12-22 15:50:00,23.47,23.49,23.46,23.48,77600.0,14.8714,14.8841,14.8651,14.8778,77600.0
2005-12-23 09:30:00,23.47,23.47,23.43,23.45,55800.0,14.8714,14.8714,14.8461,14.8588,55800.0
2005-12-23 09:40:00,23.45,23.47,23.43,23.44,20400.0,14.8588,14.8714,14.8461,14.8524,20400.0
2005-12-23 09:50:00,23.44,23.46,23.43,23.44,19800.0,14.8524,14.8651,14.8461,14.8524,19800.0
2005-12-23 10:00:00,23.43,23.43,23.36,23.38,51400.0,14.8461,14.8461,14.8017,14.8144,51400.0
2005-12-23 10:10:00,23.38,23.39,23.36,23.38,44200.0,14.8144,14.8207,14.8017,14.8144,44200.0
2005-12-23 10:20:00,23.38,23.42,23.38,23.42,39400.0,14.8144,14.8397,14.8144,14.8397,39400.0
2005-12-23 10:30:00,23.42,23.43,23.4,23.41,19200.0,14.8397,14.8461,14.8271,14.8334,19200.0
2005-12-23 10:40:00,23.41,23.42,23.4,23.41,23800.0,14.8334,14.8397,14.8271,14.8334,23800.0
2005-12-23 10:50:00,23.41,23.43,23.4,23.4,38200.0,14.8334,14.8461,14.8271,14.8271,38200.0
2005-12-23 11:00:00,23.4,23.43,23.4,23.41,28000.0,14.8271,14.8461,14.8271,14.8334,28000.0
2005-12-23 11:10:00,23.42,23.43,23.41,23.42,17400.0,14.8397,14.8461,14.8334,14.8397,17400.0
2005-12-23 11:20:00,23.43,23.43,23.42,23.42,20600.0,14.8461,14.8461,14.8397,14.8397,20600.0
2005-12-23 11:30:00,23.42,23.42,23.41,23.42,20000.0,14.8397,14.8397,14.8334,14.8397,20000.0
2005-12-23 11:40:00,23.42,23.42,23.41,23.41,13800.0,14.8397,14.8397,14.8334,14.8334,13800.0
2005-12-23 11:50:00,23.42,23.43,23.4,23.43,42200.0,14.8397,14.8461,14.8271,14.8461,42200.0
2005-12-23 12:00:00,23.43,23.44,23.43,23.43,16600.0,14.8461,14.8524,14.8461,14.8461,16600.0
2005-12-23 12:10:00,23.43,23.45,23.43,23.45,13400.0,14.8461,14.8588,14.8461,14.8588,13400.0
2005-12-23 12:20:00,23.45,23.47,23.45,23.46,15000.0,14.8588,14.8714,14.8588,14.8651,15000.0
2005-12-23 12:30:00,23.46,23.47,23.45,23.46,14200.0,14.8651,14.8714,14.8588,14.8651,14200.0
2005-12-23 12:40:00,23.46,23.47,23.45,23.46,12200.0,14.8651,14.8714,14.8588,14.8651,12200.0
2005-12-23 12:50:00,23.45,23.46,23.43,23.45,12000.0,14.8588,14.8651,14.8461,14.8588,12000.0
2005-12-23 13:00:00,23.45,23.45,23.43,23.43,6000.0,14.8588,14.8588,14.8461,14.8461,6000.0
2005-12-23 13:10:00,23.43,23.43,23.42,23.43,8800.0,14.8461,14.8461,14.8397,14.8461,8800.0
2005-12-23 13:20:00,23.43,23.43,23.41,23.41,12800.0,14.8461,14.8461,14.8334,14.8334,12800.0
2005-12-23 13:30:00,23.41,23.43,23.41,23.43,8200.0,14.8334,14.8461,14.8334,14.8461,8200.0
2005-12-23 13:40:00,23.43,23.43,23.41,23.41,9800.0,14.8461,14.8461,14.8334,14.8334,9800.0
2005-12-23 13:50:00,23.41,23.41,23.39,23.4,19600.0,14.8334,14.8334,14.8207,14.8271,19600.0
2005-12-23 14:00:00,23.39,23.42,23.38,23.41,19600.0,14.8207,14.8397,14.8144,14.8334,19600.0
2005-12-23 14:10:00,23.41,23.41,23.39,23.4,16600.0,14.8334,14.8334,14.8207,14.8271,16600.0
2005-12-23 14:20:00,23.4,23.41,23.4,23.41,12600.0,14.8271,14.8334,14.8271,14.8334,12600.0
2005-12-23 14:30:00,23.41,23.42,23.41,23.41,14800.0,14.8334,14.8397,14.8334,14.8334,14800.0
2005-12-23 14:40:00,23.41,23.42,23.4,23.42,17800.0,14.8334,14.8397,14.8271,14.8397,17800.0
2005-12-23 14:50:00,23.42,23.43,23.4,23.4,12400.0,14.8397,14.8461,14.8271,14.8271,12400.0
2005-12-23 15:00:00,23.41,23.43,23.41,23.43,20400.0,14.8334,14.8461,14.8334,14.8461,20400.0
2005-12-23 15:10:00,23.43,23.43,23.41,23.41,20800.0,14.8461,14.8461,14.8334,14.8334,20800.0
2005-12-23 15:20:00,23.41,23.43,23.41,23.41,20200.0,14.8334,14.8461,14.8334,14.8334,20200.0
2005-12-23 15:30:00,23.41,23.45,23.4,23.43,17800.0,14.8334,14.8588,14.8271,14.8461,17800.0
2005-12-23 15:40:00,23.44,23.47,23.43,23.47,30400.0,14.8524,14.8714,14.8461,14.8714,30400.0
2005-12-23 15:50:00,23.46,23.46,23.45,23.45,48200.0,14.8651,14.8651,14.8588,14.8588,48200.0
2005-12-27 09:30:00,23.52,23.58,23.5,23.54,61400.0,14.9031,14.9411,14.8904,14.9158,61400.0
2005-12-27 09:40:00,23.51,23.55,23.49,23.52,25200.0,14.8968,14.9221,14.8841,14.9031,25200.0
2005-12-27 09:50:00,23.52,23.58,23.52,23.57,40000.0,14.9031,14.9411,14.9031,14.9348,40000.0
2005-12-27 10:00:00,23.58,23.61,23.57,23.61,33400.0,14.9411,14.9601,14.9348,14.9601,33400.0
2005-12-27 10:10:00,23.61,23.63,23.6,23.61,34800.0,14.9601,14.9728,14.9538,14.9601,34800.0
2005-12-27 10:20:00,23.61,23.64,23.59,23.64,28400.0,14.9601,14.9791,14.9475,14.9791,28400.0
2005-12-27 10:30:00,23.64,23.65,23.61,23.63,29600.0,14.9791,14.9855,14.9601,14.9728,29600.0
2005-12-27 10:40:00,23.63,23.63,23.61,23.61,25200.0,14.9728,14.9728,14.9601,14.9601,25200.0
2005-12-27 10:50:00,23.6,23.62,23.6,23.61,25800.0,14.9538,14.9665,14.9538,14.9601,25800.0
2005-12-27 11:00:00,23.61,23.62,23.59,23.6,18400.0,14.9601,14.9665,14.9475,14.9538,18400.0
2005-12-27 11:10:00,23.6,23.63,23.6,23.61,34600.0,14.9538,14.9728,14.9538,14.9601,34600.0
2005-12-27 11:20:00,23.6,23.61,23.58,23.59,33200.0,14.9538,14.9601,14.9411,14.9475,33200.0
2005-12-27 11:30:00,23.59,23.6,23.57,23.58,24200.0,14.9475,14.9538,14.9348,14.9411,24200.0
2005-12-27 11:40:00,23.58,23.6,23.56,23.56,46600.0,14.9411,14.9538,14.9285,14.9285,46600.0
2005-12-27 11:50:00,23.55,23.57,23.54,23.54,39800.0,14.9221,14.9348,14.9158,14.9158,39800.0
2005-12-27 12:00:00,23.54,23.54,23.5,23.5,33000.0,14.9158,14.9158,14.8904,14.8904,33000.0
2005-12-27 12:10:00,23.49,23.5,23.43,23.46,34200.0,14.8841,14.8904,14.8461,14.8651,34200.0
2005-12-27 12:20:00,23.46,23.47,23.45,23.46,44200.0,14.8651,14.8714,14.8588,14.8651,44200.0
2005-12-27 12:30:00,23.46,23.48,23.45,23.48,25800.0,14.8651,14.8778,14.8588,14.8778,25800.0
2005-12-27 12:40:00,23.47,23.47,23.43,23.44,13400.0,14.8714,14.8714,14.8461,14.8524,13400.0
2005-12-27 12:50:00,23.44,23.44,23.41,23.41,21000.0,14.8524,14.8524,14.8334,14.8334,21000.0
2005-12-27 13:00:00,23.41,23.41,23.4,23.41,13400.0,14.8334,14.8334,14.8271,14.8334,13400.0
2005-12-27 13:10:00,23.41,23.41,23.38,23.39,38000.0,14.8334,14.8334,14.8144,14.8207,38000.0
2005-12-27 13:20:00,23.39,23.39,23.33,23.33,75000.0,14.8207,14.8207,14.7827,14.7827,75000.0
2005-12-27 13:30:00,23.33,23.34,23.3,23.32,20400.0,14.7827,14.7891,14.7637,14.7764,20400.0
2005-12-27 13:40:00,23.32,23.33,23.3,23.32,17600.0,14.7764,14.7827,14.7637,14.7764,17600.0
2005-12-27 13:50:00,23.32,23.32,23.29,23.31,19200.0,14.7764,14.7764,14.7574,14.77,19200.0
2005-12-27 14:00:00,23.31,23.34,23.31,23.33,32600.0,14.77,14.7891,14.77,14.7827,32600.0
2005-12-27 14:10:00,23.32,23.34,23.31,23.33,20400.0,14.7764,14.7891,14.77,14.7827,20400.0
2005-12-27 14:20:00,23.33,23.36,23.32,23.36,24800.0,14.7827,14.8017,14.7764,14.8017,24800.0
2005-12-27 14:30:00,23.36,23.36,23.35,23.36,27800.0,14.8017,14.8017,14.7954,14.8017,27800.0
2005-12-27 14:40:00,23.36,23.36,23.33,23.35,15800.0,14.8017,14.8017,14.7827,14.7954,15800.0
2005-12-27 14:50:00,23.36,23.36,23.32,23.32,37400.0,14.8017,14.8017,14.7764,14.7764,37400.0
2005-12-27 15:00:00,23.32,23.33,23.3,23.32,44800.0,14.7764,14.7827,14.7637,14.7764,44800.0
2005-12-27 15:10:00,23.31,23.34,23.3,23.33,39200.0,14.77,14.7891,14.7637,14.7827,39200.0
2005-12-27 15:20:00,23.33,23.35,23.31,23.31,38400.0,14.7827,14.7954,14.77,14.77,38400.0
2005-12-27 15:30:00,23.31,23.32,23.3,23.3,40000.0,14.77,14.7764,14.7637,14.7637,40000.0
2005-12-27 15:40:00,23.31,23.31,23.25,23.26,51000.0,14.77,14.77,14.732,14.7384,51000.0
2005-12-27 15:50:00,23.26,23.28,23.26,23.27,66600.0,14.7384,14.751,14.7384,14.7447,66600.0
2005-12-28 09:30:00,23.27,23.3,23.25,23.25,45800.0,14.7447,14.7637,14.732,14.732,45800.0
2005-12-28 09:40:00,23.27,23.28,23.25,23.28,23000.0,14.7447,14.751,14.732,14.751,23000.0
2005-12-28 09:50:00,23.28,23.32,23.25,23.31,50600.0,14.751,14.7764,14.732,14.77,50600.0
2005-12-28 10:00:00,23.32,23.39,23.31,23.39,55000.0,14.7764,14.8207,14.77,14.8207,55000.0
2005-12-28 10:10:00,23.39,23.43,23.38,23.42,22600.0,14.8207,14.8461,14.8144,14.8397,22600.0
2005-12-28 10:20:00,23.42,23.42,23.37,23.37,9600.0,14.8397,14.8397,14.8081,14.8081,9600.0
2005-12-28 10:30:00,23.38,23.4,23.37,23.38,17000.0,14.8144,14.8271,14.8081,14.8144,17000.0
2005-12-28 10:40:00,23.37,23.39,23.36,23.37,26800.0,14.8081,14.8207,14.8017,14.8081,26800.0
2005-12-28 10:50:00,23.37,23.39,23.36,23.37,13800.0,14.8081,14.8207,14.8017,14.8081,13800.0
2005-12-28 11:00:00,23.36,23.4,23.36,23.38,35200.0,14.8017,14.8271,14.8017,14.8144,35200.0
2005-12-28 11:10:00,23.38,23.39,23.36,23.36,16800.0,14.8144,14.8207,14.8017,14.8017,16800.0
2005-12-28 11:20:00,23.37,23.42,23.36,23.41,45600.0,14.8081,14.8397,14.8017,14.8334,45600.0
2005-12-28 11:30:00,23.42,23.42,23.4,23.4,58400.0,14.8397,14.8397,14.8271,14.8271,58400.0
2005-12-28 11:40:00,23.4,23.4,23.36,23.39,117600.0,14.8271,14.8271,14.8017,14.8207,117600.0
2005-12-28 11:50:00,23.39,23.4,23.38,23.4,24200.0,14.8207,14.8271,14.8144,14.8271,24200.0
2005-12-28 12:00:00,23.4,23.42,23.39,23.39,39200.0,14.8271,14.8397,14.8207,14.8207,39200.0
2005-12-28 12:10:00,23.39,23.4,23.39,23.4,16200.0,14.8207,14.8271,14.8207,14.8271,16200.0
2005-12-28 12:20:00,23.4,23.43,23.4,23.41,23800.0,14.8271,14.8461,14.8271,14.8334,23800.0
2005-12-28 12:30:00,23.41,23.41,23.4,23.41,9000.0,14.8334,14.8334,14.8271,14.8334,9000.0
2005-12-28 12:40:00,23.41,23.41,23.38,23.39,21800.0,14.8334,14.8334,14.8144,14.8207,21800.0
2005-12-28 12:50:00,23.4,23.4,23.38,23.4,16800.0,14.8271,14.8271,14.8144,14.8271,16800.0
2005-12-28 13:00:00,23.4,23.4,23.39,23.4,22800.0,14.8271,14.8271,14.8207,14.8271,22800.0
2005-12-28 13:10:00,23.4,23.4,23.39,23.39,14200.0,14.8271,14.8271,14.8207,14.8207,14200.0
2005-12-28 13:20:00,23.39,23.39,23.38,23.39,20000.0,14.8207,14.8207,14.8144,14.8207,20000.0
2005-12-28 13:30:00,23.39,23.41,23.39,23.41,32800.0,14.8207,14.8334,14.8207,14.8334,32800.0
2005-12-28 13:40:00,23.42,23.43,23.4,23.42,40000.0,14.8397,14.8461,14.8271,14.8397,40000.0
2005-12-28 13:50:00,23.42,23.42,23.38,23.39,35800.0,14.8397,14.8397,14.8144,14.8207,35800.0
2005-12-28 14:00:00,23.39,23.41,23.39,23.41,23800.0,14.8207,14.8334,14.8207,14.8334,23800.0
2005-12-28 14:10:00,23.41,23.43,23.41,23.43,17400.0,14.8334,14.8461,14.8334,14.8461,17400.0
2005-12-28 14:20:00,23.43,23.48,23.43,23.48,36000.0,14.8461,14.8778,14.8461,14.8778,36000.0
2005-12-28 14:30:00,23.47,23.48,23.46,23.47,51200.0,14.8714,14.8778,14.8651,14.8714,51200.0
2005-12-28 14:40:00,23.47,23.47,23.45,23.47,29600.0,14.8714,14.8714,14.8588,14.8714,29600.0
2005-12-28 14:50:00,23.46,23.5,23.46,23.49,30000.0,14.8651,14.8904,14.8651,14.8841,30000.0
2005-12-28 15:00:00,23.49,23.5,23.48,23.49,57400.0,14.8841,14.8904,14.8778,14.8841,57400.0
2005-12-28 15:10:00,23.49,23.5,23.49,23.49,35400.0,14.8841,14.8904,14.8841,14.8841,35400.0
2005-12-28 15:20:00,23.5,23.5,23.48,23.48,52600.0,14.8904,14.8904,14.8778,14.8778,52600.0
2005-12-28 15:30:00,23.48,23.48,23.46,23.46,46400.0,14.8778,14.8778,14.8651,14.8651,46400.0
2005-12-28 15:40:00,23.47,23.47,23.45,23.45,49400.0,14.8714,14.8714,14.8588,14.8588,49400.0
2005-12-28 15:50:00,23.45,23.45,23.41,23.42,112200.0,14.8588,14.8588,14.8334,14.8397,112200.0
2005-12-29 09:30:00,23.48,23.57,23.48,23.54,72000.0,14.8778,14.9348,14.8778,14.9158,72000.0
2005-12-29 09:40:00,23.53,23.56,23.5,23.55,15000.0,14.9094,14.9285,14.8904,14.9221,15000.0
2005-12-29 09:50:00,23.55,23.56,23.55,23.55,12200.0,14.9221,14.9285,14.9221,14.9221,12200.0
2005-12-29 10:00:00,23.56,23.56,23.49,23.52,38200.0,14.9285,14.9285,14.8841,14.9031,38200.0
2005-12-29 10:10:00,23.53,23.55,23.51,23.51,27400.0,14.9094,14.9221,14.8968,14.8968,27400.0
2005-12-29 10:20:00,23.52,23.53,23.5,23.5,24000.0,14.9031,14.9094,14.8904,14.8904,24000.0
2005-12-29 10:30:00,23.5,23.51,23.47,23.5,21200.0,14.8904,14.8968,14.8714,14.8904,21200.0
2005-12-29 10:40:00,23.48,23.48,23.43,23.43,44400.0,14.8778,14.8778,14.8461,14.8461,44400.0
2005-12-29 10:50:00,23.41,23.45,23.41,23.44,22800.0,14.8334,14.8588,14.8334,14.8524,22800.0
2005-12-29 11:00:00,23.44,23.46,23.42,23.44,58400.0,14.8524,14.8651,14.8397,14.8524,58400.0
2005-12-29 11:10:00,23.44,23.45,23.42,23.43,26600.0,14.8524,14.8588,14.8397,14.8461,26600.0
2005-12-29 11:20:00,23.43,23.46,23.43,23.46,39800.0,14.8461,14.8651,14.8461,14.8651,39800.0
2005-12-29 11:30:00,23.46,23.47,23.44,23.46,40400.0,14.8651,14.8714,14.8524,14.8651,40400.0
2005-12-29 11:40:00,23.46,23.46,23.42,23.43,29600.0,14.8651,14.8651,14.8397,14.8461,29600.0
2005-12-29 11:50:00,23.43,23.45,23.43,23.45,26200.0,14.8461,14.8588,14.8461,14.8588,26200.0
2005-12-29 12:00:00,23.45,23.46,23.44,23.46,26200.0,14.8588,14.8651,14.8524,14.8651,26200.0
2005-12-29 12:10:00,23.46,23.49,23.46,23.47,36400.0,14.8651,14.8841,14.8651,14.8714,36400.0
2005-12-29 12:20:00,23.47,23.49,23.46,23.48,37000.0,14.8714,14.8841,14.8651,14.8778,37000.0
2005-12-29 12:30:00,23.49,23.5,23.48,23.5,30600.0,14.8841,14.8904,14.8778,14.8904,30600.0
2005-12-29 12:40:00,23.5,23.5,23.48,23.5,14600.0,14.8904,14.8904,14.8778,14.8904,14600.0
2005-12-29 12:50:00,23.5,23.51,23.49,23.51,27400.0,14.8904,14.8968,14.8841,14.8968,27400.0
2005-12-29 13:00:00,23.51,23.52,23.5,23.5,17600.0,14.8968,14.9031,14.8904,14.8904,17600.0
2005-12-29 13:10:00,23.5,23.52,23.5,23.52,14800.0,14.8904,14.9031,14.8904,14.9031,14800.0
2005-12-29 13:20:00,23.52,23.53,23.5,23.5,11000.0,14.9031,14.9094,14.8904,14.8904,11000.0
2005-12-29 13:30:00,23.51,23.51,23.49,23.5,12400.0,14.8968,14.8968,14.8841,14.8904,12400.0
2005-12-29 13:40:00,23.51,23.51,23.5,23.5,11800.0,14.8968,14.8968,14.8904,14.8904,11800.0
2005-12-29 13:50:00,23.5,23.5,23.49,23.5,9000.0,14.8904,14.8904,14.8841,14.8904,9000.0
2005-12-29 14:00:00,23.5,23.5,23.5,23.5,20600.0,14.8904,14.8904,14.8904,14.8904,20600.0
2005-12-29 14:10:00,23.5,23.5,23.48,23.48,34200.0,14.8904,14.8904,14.8778,14.8778,34200.0
2005-12-29 14:20:00,23.48,23.49,23.47,23.48,14400.0,14.8778,14.8841,14.8714,14.8778,14400.0
2005-12-29 14:30:00,23.48,23.48,23.45,23.46,19800.0,14.8778,14.8778,14.8588,14.8651,19800.0
2005-12-29 14:40:00,23.46,23.46,23.44,23.45,19000.0,14.8651,14.8651,14.8524,14.8588,19000.0
2005-12-29 14:50:00,23.45,23.45,23.45,23.45,20200.0,14.8588,14.8588,14.8588,14.8588,20200.0
2005-12-29 15:00:00,23.45,23.47,23.44,23.46,59600.0,14.8588,14.8714,14.8524,14.8651,59600.0
2005-12-29 15:10:00,23.45,23.45,23.39,23.39,51000.0,14.8588,14.8588,14.8207,14.8207,51000.0
2005-12-29 15:20:00,23.39,23.39,23.37,23.38,36000.0,14.8207,14.8207,14.8081,14.8144,36000.0
2005-12-29 15:30:00,23.37,23.41,23.37,23.4,67600.0,14.8081,14.8334,14.8081,14.8271,67600.0
2005-12-29 15:40:00,23.4,23.42,23.39,23.4,41800.0,14.8271,14.8397,14.8207,14.8271,41800.0
2005-12-29 15:50:00,23.41,23.43,23.39,23.39,88600.0,14.8334,14.8461,14.8207,14.8207,88600.0
2005-12-30 09:30:00,23.36,23.4,23.25,23.27,81600.0,14.8017,14.8271,14.732,14.7447,81600.0
2005-12-30 09:40:00,23.29,23.31,23.27,23.28,12200.0,14.7574,14.77,14.7447,14.751,12200.0
2005-12-30 09:50:00,23.27,23.28,23.23,23.23,25800.0,14.7447,14.751,14.7194,14.7194,25800.0
2005-12-30 10:00:00,23.24,23.27,23.23,23.26,57600.0,14.7257,14.7447,14.7194,14.7384,57600.0
2005-12-30 10:10:00,23.27,23.36,23.27,23.29,38400.0,14.7447,14.8017,14.7447,14.7574,38400.0
2005-12-30 10:20:00,23.29,23.29,23.25,23.25,62400.0,14.7574,14.7574,14.732,14.732,62400.0
2005-12-30 10:30:00,23.25,23.29,23.25,23.26,99600.0,14.732,14.7574,14.732,14.7384,99600.0
2005-12-30 10:40:00,23.26,23.26,23.2,23.21,66800.0,14.7384,14.7384,14.7003,14.7067,66800.0
2005-12-30 10:50:00,23.22,23.23,23.18,23.21,25600.0,14.713,14.7194,14.6877,14.7067,25600.0
2005-12-30 11:00:00,23.23,23.24,23.23,23.24,48400.0,14.7194,14.7257,14.7194,14.7257,48400.0
2005-12-30 11:10:00,23.24,23.25,23.23,23.23,23400.0,14.7257,14.732,14.7194,14.7194,23400.0
2005-12-30 11:20:00,23.24,23.25,23.23,23.24,17200.0,14.7257,14.732,14.7194,14.7257,17200.0
2005-12-30 11:30:00,23.24,23.25,23.23,23.23,37800.0,14.7257,14.732,14.7194,14.7194,37800.0
2005-12-30 11:40:00,23.24,23.24,23.23,23.23,34000.0,14.7257,14.7257,14.7194,14.7194,34000.0
2005-12-30 11:50:00,23.23,23.23,23.2,23.2,26200.0,14.7194,14.7194,14.7003,14.7003,26200.0
2005-12-30 12:00:00,23.2,23.21,23.19,23.21,26600.0,14.7003,14.7067,14.694,14.7067,26600.0
2005-12-30 12:10:00,23.2,23.21,23.19,23.2,13800.0,14.7003,14.7067,14.694,14.7003,13800.0
2005-12-30 12:20:00,23.19,23.2,23.18,23.18,16000.0,14.694,14.7003,14.6877,14.6877,16000.0
2005-12-30 12:30:00,23.18,23.18,23.16,23.18,21200.0,14.6877,14.6877,14.675,14.6877,21200.0
2005-12-30 12:40:00,23.18,23.18,23.17,23.17,17200.0,14.6877,14.6877,14.6813,14.6813,17200.0
2005-12-30 12:50:00,23.17,23.18,23.16,23.17,21400.0,14.6813,14.6877,14.675,14.6813,21400.0
2005-12-30 13:00:00,23.18,23.2,23.17,23.19,68000.0,14.6877,14.7003,14.6813,14.694,68000.0
2005-12-30 13:10:00,23.18,23.2,23.18,23.19,11400.0,14.6877,14.7003,14.6877,14.694,11400.0
2005-12-30 13:20:00,23.19,23.2,23.17,23.17,19200.0,14.694,14.7003,14.6813,14.6813,19200.0
2005-12-30 13:30:00,23.17,23.2,23.17,23.2,14800.0,14.6813,14.7003,14.6813,14.7003,14800.0
2005-12-30 13:40:00,23.2,23.21,23.2,23.2,22600.0,14.7003,14.7067,14.7003,14.7003,22600.0
2005-12-30 13:50:00,23.2,23.21,23.18,23.2,70200.0,14.7003,14.7067,14.6877,14.7003,70200.0
2005-12-30 14:00:00,23.2,23.25,23.2,23.24,32000.0,14.7003,14.732,14.7003,14.7257,32000.0
2005-12-30 14:10:00,23.24,23.24,23.23,23.23,67600.0,14.7257,14.7257,14.7194,14.7194,67600.0
2005-12-30 14:20:00,23.23,23.23,23.21,23.22,49200.0,14.7194,14.7194,14.7067,14.713,49200.0
2005-12-30 14:30:00,23.22,23.23,23.22,23.23,51400.0,14.713,14.7194,14.713,14.7194,51400.0
2005-12-30 14:40:00,23.22,23.24,23.22,23.23,20800.0,14.713,14.7257,14.713,14.7194,20800.0
2005-12-30 14:50:00,23.23,23.25,23.22,23.25,50400.0,14.7194,14.732,14.713,14.732,50400.0
2005-12-30 15:00:00,23.24,23.26,23.24,23.26,24400.0,14.7257,14.7384,14.7257,14.7384,24400.0
2005-12-30 15:10:00,23.25,23.26,23.24,23.25,43600.0,14.732,14.7384,14.7257,14.732,43600.0
2005-12-30 15:20:00,23.25,23.29,23.25,23.25,42600.0,14.732,14.7574,14.732,14.732,42600.0
2005-12-30 15:30:00,23.25,23.29,23.24,23.27,58600.0,14.732,14.7574,14.7257,14.7447,58600.0
2005-12-30 15:40:00,23.25,23.3,23.25,23.28,88000.0,14.732,14.7637,14.732,14.751,88000.0
2005-12-30 15:50:00,23.28,23.29,23.21,23.21,207200.0,14.751,14.7574,14.7067,14.7067,207200.0
2006-01-03 09:30:00,23.33,23.33,23.23,23.3,149600.0,14.7827,14.7827,14.7194,14.7637,149600.0
2006-01-03 09:40:00,23.3,23.36,23.28,23.36,67800.0,14.7637,14.8017,14.751,14.8017,67800.0
2006-01-03 09:50:00,23.37,23.37,23.25,23.31,53800.0,14.8081,14.8081,14.732,14.77,53800.0
2006-01-03 10:00:00,23.31,23.34,23.23,23.24,72200.0,14.77,14.7891,14.7194,14.7257,72200.0
2006-01-03 10:10:00,23.24,23.3,23.24,23.29,30000.0,14.7257,14.7637,14.7257,14.7574,30000.0
2006-01-03 10:20:00,23.29,23.29,23.18,23.23,87600.0,14.7574,14.7574,14.6877,14.7194,87600.0
2006-01-03 10:30:00,23.23,23.25,23.16,23.17,131600.0,14.7194,14.732,14.675,14.6813,131600.0
2006-01-03 10:40:00,23.17,23.18,23.15,23.17,37200.0,14.6813,14.6877,14.6687,14.6813,37200.0
2006-01-03 10:50:00,23.17,23.2,23.16,23.16,73600.0,14.6813,14.7003,14.675,14.675,73600.0
2006-01-03 11:00:00,23.16,23.2,23.16,23.17,51200.0,14.675,14.7003,14.675,14.6813,51200.0
2006-01-03 11:10:00,23.17,23.18,23.13,23.18,60600.0,14.6813,14.6877,14.656,14.6877,60600.0
2006-01-03 11:20:00,23.17,23.19,23.17,23.18,59800.0,14.6813,14.694,14.6813,14.6877,59800.0
2006-01-03 11:30:00,23.17,23.19,23.17,23.18,59200.0,14.6813,14.694,14.6813,14.6877,59200.0
2006-01-03 11:40:00,23.18,23.2,23.16,23.18,132400.0,14.6877,14.7003,14.675,14.6877,132400.0
2006-01-03 11:50:00,23.19,23.19,23.16,23.18,44400.0,14.694,14.694,14.675,14.6877,44400.0
2006-01-03 12:00:00,23.18,23.19,23.16,23.18,30400.0,14.6877,14.694,14.675,14.6877,30400.0
2006-01-03 12:10:00,23.18,23.2,23.17,23.17,126800.0,14.6877,14.7003,14.6813,14.6813,126800.0
2006-01-03 12:20:00,23.17,23.18,23.15,23.16,65400.0,14.6813,14.6877,14.6687,14.675,65400.0
2006-01-03 12:30:00,23.16,23.2,23.14,23.18,132200.0,14.675,14.7003,14.6623,14.6877,132200.0
2006-01-03 12:40:00,23.18,23.22,23.18,23.22,34400.0,14.6877,14.713,14.6877,14.713,34400.0
2006-01-03 12:50:00,23.22,23.22,23.19,23.2,66000.0,14.713,14.713,14.694,14.7003,66000.0
2006-01-03 13:00:00,23.2,23.21,23.2,23.2,35800.0,14.7003,14.7067,14.7003,14.7003,35800.0
2006-01-03 13:10:00,23.2,23.2,23.18,23.2,90800.0,14.7003,14.7003,14.6877,14.7003,90800.0
2006-01-03 13:20:00,23.2,23.21,23.16,23.17,51400.0,14.7003,14.7067,14.675,14.6813,51400.0
2006-01-03 13:30:00,23.17,23.18,23.13,23.16,53600.0,14.6813,14.6877,14.656,14.675,53600.0
2006-01-03 13:40:00,23.15,23.18,23.15,23.17,22000.0,14.6687,14.6877,14.6687,14.6813,22000.0
2006-01-03 13:50:00,23.16,23.17,23.14,23.16,22000.0,14.675,14.6813,14.6623,14.675,22000.0
2006-01-03 14:00:00,23.16,23.22,23.16,23.22,133000.0,14.675,14.713,14.675,14.713,133000.0
2006-01-03 14:10:00,23.22,23.25,23.22,23.22,93200.0,14.713,14.732,14.713,14.713,93200.0
2006-01-03 14:20:00,23.23,23.24,23.21,23.23,83600.0,14.7194,14.7257,14.7067,14.7194,83600.0
2006-01-03 14:30:00,23.22,23.24,23.22,23.24,115400.0,14.713,14.7257,14.713,14.7257,115400.0
2006-01-03 14:40:00,23.24,23.24,23.23,23.24,74800.0,14.7257,14.7257,14.7194,14.7257,74800.0
2006-01-03 14:50:00,23.24,23.24,23.23,23.24,89800.0,14.7257,14.7257,14.7194,14.7257,89800.0
2006-01-03 15:00:00,23.24,23.27,23.23,23.26,156600.0,14.7257,14.7447,14.7194,14.7384,156600.0
2006-01-03 15:10:00,23.26,23.29,23.26,23.27,114600.0,14.7384,14.7574,14.7384,14.7447,114600.0
2006-01-03 15:20:00,23.27,23.28,23.24,23.25,112800.0,14.7447,14.751,14.7257,14.732,112800.0
2006-01-03 15:30:00,23.25,23.3,23.24,23.28,188000.0,14.732,14.7637,14.7257,14.751,188000.0
2006-01-03 15:40:00,23.28,23.3,23.27,23.27,118600.0,14.751,14.7637,14.7447,14.7447,118600.0
2006-01-03 15:50:00,23.27,23.28,23.26,23.28,163600.0,14.7447,14.751,14.7384,14.751,163600.0
2006-01-04 09:30:00,23.35,23.44,23.34,23.36,125600.0,14.7954,14.8524,14.7891,14.8017,125600.0
2006-01-04 09:40:00,23.33,23.38,23.33,23.34,93200.0,14.7827,14.8144,14.7827,14.7891,93200.0
2006-01-04 09:50:00,23.34,23.34,23.3,23.32,142600.0,14.7891,14.7891,14.7637,14.7764,142600.0
2006-01-04 10:00:00,23.33,23.35,23.33,23.35,101200.0,14.7827,14.7954,14.7827,14.7954,101200.0
2006-01-04 10:10:00,23.34,23.35,23.33,23.35,54600.0,14.7891,14.7954,14.7827,14.7954,54600.0
2006-01-04 10:20:00,23.35,23.35,23.32,23.35,107400.0,14.7954,14.7954,14.7764,14.7954,107400.0
2006-01-04 10:30:00,23.35,23.35,23.34,23.35,123000.0,14.7954,14.7954,14.7891,14.7954,123000.0
2006-01-04 10:40:00,23.34,23.35,23.32,23.34,124000.0,14.7891,14.7954,14.7764,14.7891,124000.0
2006-01-04 10:50:00,23.33,23.35,23.33,23.34,60400.0,14.7827,14.7954,14.7827,14.7891,60400.0
2006-01-04 11:00:00,23.34,23.35,23.31,23.35,91800.0,14.7891,14.7954,14.77,14.7954,91800.0
2006-01-04 11:10:00,23.35,23.35,23.34,23.35,61000.0,14.7954,14.7954,14.7891,14.7954,61000.0
2006-01-04 11:20:00,23.35,23.36,23.34,23.35,99000.0,14.7954,14.8017,14.7891,14.7954,99000.0
2006-01-04 11:30:00,23.36,23.4,23.36,23.4,159000.0,14.8017,14.8271,14.8017,14.8271,159000.0
2006-01-04 11:40:00,23.39,23.43,23.38,23.43,35600.0,14.8207,14.8461,14.8144,14.8461,35600.0
2006-01-04 11:50:00,23.42,23.44,23.42,23.42,60400.0,14.8397,14.8524,14.8397,14.8397,60400.0
2006-01-04 12:00:00,23.42,23.44,23.4,23.44,57200.0,14.8397,14.8524,14.8271,14.8524,57200.0
2006-01-04 12:10:00,23.44,23.45,23.42,23.42,34600.0,14.8524,14.8588,14.8397,14.8397,34600.0
2006-01-04 12:20:00,23.42,23.43,23.4,23.42,45800.0,14.8397,14.8461,14.8271,14.8397,45800.0
2006-01-04 12:30:00,23.42,23.43,23.39,23.43,45600.0,14.8397,14.8461,14.8207,14.8461,45600.0
2006-01-04 12:40:00,23.43,23.46,23.43,23.43,224800.0,14.8461,14.8651,14.8461,14.8461,224800.0
2006-01-04 12:50:00,23.43,23.45,23.42,23.43,97800.0,14.8461,14.8588,14.8397,14.8461,97800.0
2006-01-04 13:00:00,23.43,23.43,23.38,23.41,52600.0,14.8461,14.8461,14.8144,14.8334,52600.0
2006-01-04 13:10:00,23.41,23.44,23.4,23.44,35000.0,14.8334,14.8524,14.8271,14.8524,35000.0
2006-01-04 13:20:00,23.43,23.46,23.43,23.45,44000.0,14.8461,14.8651,14.8461,14.8588,44000.0
2006-01-04 13:30:00,23.45,23.45,23.39,23.41,53600.0,14.8588,14.8588,14.8207,14.8334,53600.0
2006-01-04 13:40:00,23.42,23.46,23.41,23.46,51600.0,14.8397,14.8651,14.8334,14.8651,51600.0
2006-01-04 13:50:00,23.45,23.45,23.42,23.44,38600.0,14.8588,14.8588,14.8397,14.8524,38600.0
2006-01-04 14:00:00,23.43,23.45,23.43,23.43,235800.0,14.8461,14.8588,14.8461,14.8461,235800.0
2006-01-04 14:10:00,23.43,23.43,23.4,23.43,52000.0,14.8461,14.8461,14.8271,14.8461,52000.0
2006-01-04 14:20:00,23.43,23.44,23.37,23.43,75200.0,14.8461,14.8524,14.8081,14.8461,75200.0
2006-01-04 14:30:00,23.43,23.44,23.41,23.43,76800.0,14.8461,14.8524,14.8334,14.8461,76800.0
2006-01-04 14:40:00,23.43,23.43,23.4,23.41,85400.0,14.8461,14.8461,14.8271,14.8334,85400.0
2006-01-04 14:50:00,23.4,23.42,23.36,23.37,66800.0,14.8271,14.8397,14.8017,14.8081,66800.0
2006-01-04 15:00:00,23.36,23.4,23.36,23.39,76200.0,14.8017,14.8271,14.8017,14.8207,76200.0
2006-01-04 15:10:00,23.39,23.39,23.36,23.37,61800.0,14.8207,14.8207,14.8017,14.8081,61800.0
2006-01-04 15:20:00,23.37,23.42,23.37,23.4,508800.0,14.8081,14.8397,14.8081,14.8271,508800.0
2006-01-04 15:30:00,23.41,23.42,23.39,23.41,148000.0,14.8334,14.8397,14.8207,14.8334,148000.0
2006-01-04 15:40:00,23.41,23.43,23.41,23.42,183200.0,14.8334,14.8461,14.8334,14.8397,183200.0
2006-01-04 15:50:00,23.42,23.43,23.4,23.42,428800.0,14.8397,14.8461,14.8271,14.8397,428800.0
2006-01-05 09:30:00,23.46,23.52,23.45,23.5,117600.0,14.8651,14.9031,14.8588,14.8904,117600.0
2006-01-05 09:40:00,23.49,23.5,23.43,23.49,65600.0,14.8841,14.8904,14.8461,14.8841,65600.0
2006-01-05 09:50:00,23.5,23.5,23.46,23.47,99000.0,14.8904,14.8904,14.8651,14.8714,99000.0
2006-01-05 10:00:00,23.47,23.49,23.43,23.47,114400.0,14.8714,14.8841,14.8461,14.8714,114400.0
2006-01-05 10:10:00,23.47,23.49,23.43,23.49,98200.0,14.8714,14.8841,14.8461,14.8841,98200.0
2006-01-05 10:20:00,23.49,23.53,23.49,23.5,78400.0,14.8841,14.9094,14.8841,14.8904,78400.0
2006-01-05 10:30:00,23.5,23.52,23.47,23.47,64600.0,14.8904,14.9031,14.8714,14.8714,64600.0
2006-01-05 10:40:00,23.48,23.55,23.48,23.54,81200.0,14.8778,14.9221,14.8778,14.9158,81200.0
2006-01-05 10:50:00,23.54,23.54,23.5,23.5,91800.0,14.9158,14.9158,14.8904,14.8904,91800.0
2006-01-05 11:00:00,23.51,23.55,23.5,23.53,126200.0,14.8968,14.9221,14.8904,14.9094,126200.0
2006-01-05 11:10:00,23.53,23.56,23.52,23.54,98400.0,14.9094,14.9285,14.9031,14.9158,98400.0
2006-01-05 11:20:00,23.54,23.57,23.53,23.57,64000.0,14.9158,14.9348,14.9094,14.9348,64000.0
2006-01-05 11:30:00,23.57,23.58,23.53,23.57,86000.0,14.9348,14.9411,14.9094,14.9348,86000.0
2006-01-05 11:40:00,23.58,23.58,23.55,23.57,56200.0,14.9411,14.9411,14.9221,14.9348,56200.0
2006-01-05 11:50:00,23.57,23.61,23.57,23.6,46200.0,14.9348,14.9601,14.9348,14.9538,46200.0
2006-01-05 12:00:00,23.6,23.64,23.6,23.6,112600.0,14.9538,14.9791,14.9538,14.9538,112600.0
2006-01-05 12:10:00,23.6,23.61,23.59,23.6,64200.0,14.9538,14.9601,14.9475,14.9538,64200.0
2006-01-05 12:20:00,23.61,23.64,23.59,23.61,54600.0,14.9601,14.9791,14.9475,14.9601,54600.0
2006-01-05 12:30:00,23.61,23.63,23.61,23.61,58000.0,14.9601,14.9728,14.9601,14.9601,58000.0
2006-01-05 12:40:00,23.6,23.62,23.56,23.59,78800.0,14.9538,14.9665,14.9285,14.9475,78800.0
2006-01-05 12:50:00,23.6,23.61,23.59,23.6,54800.0,14.9538,14.9601,14.9475,14.9538,54800.0
2006-01-05 13:00:00,23.6,23.6,23.56,23.6,40400.0,14.9538,14.9538,14.9285,14.9538,40400.0
2006-01-05 13:10:00,23.6,23.61,23.57,23.6,49400.0,14.9538,14.9601,14.9348,14.9538,49400.0
2006-01-05 13:20:00,23.6,23.61,23.58,23.6,38600.0,14.9538,14.9601,14.9411,14.9538,38600.0
2006-01-05 13:30:00,23.6,23.61,23.56,23.57,63800.0,14.9538,14.9601,14.9285,14.9348,63800.0
2006-01-05 13:40:00,23.58,23.61,23.57,23.61,58200.0,14.9411,14.9601,14.9348,14.9601,58200.0
2006-01-05 13:50:00,23.61,23.63,23.6,23.62,41200.0,14.9601,14.9728,14.9538,14.9665,41200.0
2006-01-05 14:00:00,23.62,23.64,23.6,23.62,36200.0,14.9665,14.9791,14.9538,14.9665,36200.0
2006-01-05 14:10:00,23.63,23.65,23.63,23.65,51000.0,14.9728,14.9855,14.9728,14.9855,51000.0
2006-01-05 14:20:00,23.65,23.66,23.61,23.64,83800.0,14.9855,14.9918,14.9601,14.9791,83800.0
2006-01-05 14:30:00,23.64,23.67,23.61,23.61,96400.0,14.9791,14.9982,14.9601,14.9601,96400.0
2006-01-05 14:40:00,23.6,23.62,23.57,23.59,75200.0,14.9538,14.9665,14.9348,14.9475,75200.0
2006-01-05 14:50:00,23.59,23.61,23.58,23.6,48000.0,14.9475,14.9601,14.9411,14.9538,48000.0
2006-01-05 15:00:00,23.61,23.62,23.58,23.6,44600.0,14.9601,14.9665,14.9411,14.9538,44600.0
2006-01-05 15:10:00,23.6,23.6,23.58,23.6,97200.0,14.9538,14.9538,14.9411,14.9538,97200.0
2006-01-05 15:20:00,23.6,23.6,23.55,23.6,91800.0,14.9538,14.9538,14.9221,14.9538,91800.0
2006-01-05 15:30:00,23.6,23.61,23.58,23.6,68400.0,14.9538,14.9601,14.9411,14.9538,68400.0
2006-01-05 15:40:00,23.59,23.61,23.58,23.6,89600.0,14.9475,14.9601,14.9411,14.9538,89600.0
2006-01-05 15:50:00,23.6,23.63,23.6,23.61,558600.0,14.9538,14.9728,14.9538,14.9601,558600.0
2006-01-06 09:30:00,24.45,24.5,24.41,24.43,307200.0,15.4924,15.5241,15.467,15.4797,307200.0
2006-01-06 09:40:00,24.44,24.58,24.43,24.43,150400.0,15.4861,15.5748,15.4797,15.4797,150400.0
2006-01-06 09:50:00,24.43,24.43,24.33,24.33,160400.0,15.4797,15.4797,15.4164,15.4164,160400.0
2006-01-06 10:00:00,24.33,24.33,24.23,24.27,153600.0,15.4164,15.4164,15.353,15.3783,153600.0
2006-01-06 10:10:00,24.26,24.29,24.21,24.21,142400.0,15.372,15.391,15.3403,15.3403,142400.0
2006-01-06 10:20:00,24.21,24.28,24.18,24.28,204200.0,15.3403,15.3847,15.3213,15.3847,204200.0
2006-01-06 10:30:00,24.27,24.28,24.26,24.27,71000.0,15.3783,15.3847,15.372,15.3783,71000.0
2006-01-06 10:40:00,24.27,24.28,24.18,24.22,131200.0,15.3783,15.3847,15.3213,15.3467,131200.0
2006-01-06 10:50:00,24.22,24.24,24.2,24.21,69600.0,15.3467,15.3593,15.334,15.3403,69600.0
2006-01-06 11:00:00,24.22,24.25,24.18,24.25,88600.0,15.3467,15.3657,15.3213,15.3657,88600.0
2006-01-06 11:10:00,24.25,24.31,24.18,24.29,159400.0,15.3657,15.4037,15.3213,15.391,159400.0
2006-01-06 11:20:00,24.28,24.3,24.25,24.25,76400.0,15.3847,15.3973,15.3657,15.3657,76400.0
2006-01-06 11:30:00,24.25,24.3,24.25,24.25,68200.0,15.3657,15.3973,15.3657,15.3657,68200.0
2006-01-06 11:40:00,24.25,24.25,24.25,24.25,60200.0,15.3657,15.3657,15.3657,15.3657,60200.0
2006-01-06 11:50:00,24.25,24.29,24.25,24.29,96800.0,15.3657,15.391,15.3657,15.391,96800.0
2006-01-06 12:00:00,24.29,24.33,24.29,24.32,50800.0,15.391,15.4164,15.391,15.41,50800.0
2006-01-06 12:10:00,24.32,24.34,24.32,24.34,41400.0,15.41,15.4227,15.41,15.4227,41400.0
2006-01-06 12:20:00,24.33,24.36,24.33,24.34,35000.0,15.4164,15.4354,15.4164,15.4227,35000.0
2006-01-06 12:30:00,24.34,24.35,24.3,24.3,30200.0,15.4227,15.429,15.3973,15.3973,30200.0
2006-01-06 12:40:00,24.3,24.3,24.27,24.3,46600.0,15.3973,15.3973,15.3783,15.3973,46600.0
2006-01-06 12:50:00,24.3,24.3,24.26,24.28,42400.0,15.3973,15.3973,15.372,15.3847,42400.0
2006-01-06 13:00:00,24.28,24.28,24.25,24.25,46200.0,15.3847,15.3847,15.3657,15.3657,46200.0
2006-01-06 13:10:00,24.25,24.28,24.25,24.28,46800.0,15.3657,15.3847,15.3657,15.3847,46800.0
2006-01-06 13:20:00,24.28,24.33,24.27,24.33,70200.0,15.3847,15.4164,15.3783,15.4164,70200.0
2006-01-06 13:30:00,24.33,24.34,24.31,24.33,96000.0,15.4164,15.4227,15.4037,15.4164,96000.0
2006-01-06 13:40:00,24.33,24.38,24.32,24.38,109200.0,15.4164,15.448,15.41,15.448,109200.0
2006-01-06 13:50:00,24.38,24.44,24.37,24.43,113200.0,15.448,15.4861,15.4417,15.4797,113200.0
2006-01-06 14:00:00,24.43,24.45,24.42,24.45,101200.0,15.4797,15.4924,15.4734,15.4924,101200.0
2006-01-06 14:10:00,24.45,24.5,24.43,24.48,76000.0,15.4924,15.5241,15.4797,15.5114,76000.0
2006-01-06 14:20:00,24.48,24.48,24.44,24.48,55600.0,15.5114,15.5114,15.4861,15.5114,55600.0
2006-01-06 14:30:00,24.48,24.48,24.45,24.47,66800.0,15.5114,15.5114,15.4924,15.5051,66800.0
2006-01-06 14:40:00,24.46,24.48,24.46,24.48,64800.0,15.4987,15.5114,15.4987,15.5114,64800.0
2006-01-06 14:50:00,24.48,24.48,24.44,24.46,62600.0,15.5114,15.5114,15.4861,15.4987,62600.0
2006-01-06 15:00:00,24.46,24.47,24.43,24.44,65000.0,15.4987,15.5051,15.4797,15.4861,65000.0
2006-01-06 15:10:00,24.44,24.46,24.44,24.45,54600.0,15.4861,15.4987,15.4861,15.4924,54600.0
2006-01-06 15:20:00,24.45,24.49,24.45,24.49,147400.0,15.4924,15.5177,15.4924,15.5177,147400.0
2006-01-06 15:30:00,24.5,24.5,24.44,24.44,159400.0,15.5241,15.5241,15.4861,15.4861,159400.0
2006-01-06 15:40:00,24.44,24.46,24.43,24.45,222200.0,15.4861,15.4987,15.4797,15.4924,222200.0
2006-01-06 15:50:00,24.45,24.45,24.44,24.45,243200.0,15.4924,15.4924,15.4861,15.4924,243200.0
2006-01-09 09:30:00,24.52,24.58,24.49,24.57,565600.0,15.5367,15.5748,15.5177,15.5684,565600.0
2006-01-09 09:40:00,24.57,24.6,24.55,24.59,121000.0,15.5684,15.5874,15.5558,15.5811,121000.0
2006-01-09 09:50:00,24.59,24.67,24.58,24.67,147000.0,15.5811,15.6318,15.5748,15.6318,147000.0
2006-01-09 10:00:00,24.68,24.68,24.59,24.63,111200.0,15.6381,15.6381,15.5811,15.6064,111200.0
2006-01-09 10:10:00,24.63,24.63,24.58,24.6,74400.0,15.6064,15.6064,15.5748,15.5874,74400.0
2006-01-09 10:20:00,24.6,24.7,24.6,24.7,140600.0,15.5874,15.6508,15.5874,15.6508,140600.0
2006-01-09 10:30:00,24.69,24.7,24.59,24.59,111200.0,15.6445,15.6508,15.5811,15.5811,111200.0
2006-01-09 10:40:00,24.59,24.62,24.58,24.62,97800.0,15.5811,15.6001,15.5748,15.6001,97800.0
2006-01-09 10:50:00,24.62,24.64,24.62,24.64,165200.0,15.6001,15.6128,15.6001,15.6128,165200.0
2006-01-09 11:00:00,24.64,24.65,24.63,24.64,136600.0,15.6128,15.6191,15.6064,15.6128,136600.0
2006-01-09 11:10:00,24.64,24.64,24.61,24.64,112600.0,15.6128,15.6128,15.5938,15.6128,112600.0
2006-01-09 11:20:00,24.63,24.64,24.61,24.61,105200.0,15.6064,15.6128,15.5938,15.5938,105200.0
2006-01-09 11:30:00,24.61,24.63,24.61,24.63,60000.0,15.5938,15.6064,15.5938,15.6064,60000.0
2006-01-09 11:40:00,24.63,24.63,24.62,24.63,33000.0,15.6064,15.6064,15.6001,15.6064,33000.0
2006-01-09 11:50:00,24.63,24.63,24.6,24.62,52400.0,15.6064,15.6064,15.5874,15.6001,52400.0
2006-01-09 12:00:00,24.62,24.62,24.59,24.59,31400.0,15.6001,15.6001,15.5811,15.5811,31400.0
2006-01-09 12:10:00,24.59,24.6,24.58,24.59,50800.0,15.5811,15.5874,15.5748,15.5811,50800.0
2006-01-09 12:20:00,24.59,24.61,24.59,24.61,49200.0,15.5811,15.5938,15.5811,15.5938,49200.0
2006-01-09 12:30:00,24.61,24.61,24.6,24.6,41000.0,15.5938,15.5938,15.5874,15.5874,41000.0
2006-01-09 12:40:00,24.59,24.62,24.59,24.6,44200.0,15.5811,15.6001,15.5811,15.5874,44200.0
2006-01-09 12:50:00,24.6,24.62,24.59,24.61,25800.0,15.5874,15.6001,15.5811,15.5938,25800.0
2006-01-09 13:00:00,24.62,24.63,24.61,24.63,42600.0,15.6001,15.6064,15.5938,15.6064,42600.0
2006-01-09 13:10:00,24.63,24.63,24.6,24.6,38400.0,15.6064,15.6064,15.5874,15.5874,38400.0
2006-01-09 13:20:00,24.61,24.61,24.59,24.59,93600.0,15.5938,15.5938,15.5811,15.5811,93600.0
2006-01-09 13:30:00,24.59,24.6,24.58,24.59,62600.0,15.5811,15.5874,15.5748,15.5811,62600.0
2006-01-09 13:40:00,24.59,24.59,24.56,24.57,73400.0,15.5811,15.5811,15.5621,15.5684,73400.0
2006-01-09 13:50:00,24.57,24.58,24.56,24.56,48000.0,15.5684,15.5748,15.5621,15.5621,48000.0
2006-01-09 14:00:00,24.57,24.58,24.56,24.57,26400.0,15.5684,15.5748,15.5621,15.5684,26400.0
2006-01-09 14:10:00,24.57,24.59,24.57,24.59,34000.0,15.5684,15.5811,15.5684,15.5811,34000.0
2006-01-09 14:20:00,24.59,24.6,24.57,24.59,82800.0,15.5811,15.5874,15.5684,15.5811,82800.0
2006-01-09 14:30:00,24.59,24.59,24.55,24.57,57600.0,15.5811,15.5811,15.5558,15.5684,57600.0
2006-01-09 14:40:00,24.57,24.58,24.55,24.56,54400.0,15.5684,15.5748,15.5558,15.5621,54400.0
2006-01-09 14:50:00,24.56,24.59,24.56,24.58,45600.0,15.5621,15.5811,15.5621,15.5748,45600.0
2006-01-09 15:00:00,24.58,24.58,24.56,24.57,53200.0,15.5748,15.5748,15.5621,15.5684,53200.0
2006-01-09 15:10:00,24.57,24.58,24.56,24.56,67800.0,15.5684,15.5748,15.5621,15.5621,67800.0
2006-01-09 15:20:00,24.56,24.57,24.56,24.56,55000.0,15.5621,15.5684,15.5621,15.5621,55000.0
2006-01-09 15:30:00,24.56,24.58,24.55,24.55,135800.0,15.5621,15.5748,15.5558,15.5558,135800.0
2006-01-09 15:40:00,24.55,24.57,24.53,24.55,108600.0,15.5558,15.5684,15.5431,15.5558,108600.0
2006-01-09 15:50:00,24.55,24.59,24.55,24.58,132400.0,15.5558,15.5811,15.5558,15.5748,132400.0
2006-01-10 09:30:00,24.55,24.55,24.47,24.5,139400.0,15.5558,15.5558,15.5051,15.5241,139400.0
2006-01-10 09:40:00,24.5,24.5,24.41,24.41,76200.0,15.5241,15.5241,15.467,15.467,76200.0
2006-01-10 09:50:00,24.42,24.45,24.4,24.41,154400.0,15.4734,15.4924,15.4607,15.467,154400.0
2006-01-10 10:00:00,24.42,24.42,24.38,24.42,356800.0,15.4734,15.4734,15.448,15.4734,356800.0
2006-01-10 10:10:00,24.43,24.47,24.42,24.44,158000.0,15.4797,15.5051,15.4734,15.4861,158000.0
2006-01-10 10:20:00,24.44,24.49,24.42,24.42,65800.0,15.4861,15.5177,15.4734,15.4734,65800.0
2006-01-10 10:30:00,24.42,24.43,24.4,24.4,57000.0,15.4734,15.4797,15.4607,15.4607,57000.0
2006-01-10 10:40:00,24.4,24.43,24.4,24.43,35800.0,15.4607,15.4797,15.4607,15.4797,35800.0
2006-01-10 10:50:00,24.43,24.46,24.42,24.45,88000.0,15.4797,15.4987,15.4734,15.4924,88000.0
2006-01-10 11:00:00,24.45,24.47,24.42,24.42,115600.0,15.4924,15.5051,15.4734,15.4734,115600.0
2006-01-10 11:10:00,24.42,24.43,24.41,24.42,78400.0,15.4734,15.4797,15.467,15.4734,78400.0
2006-01-10 11:20:00,24.42,24.43,24.4,24.4,57400.0,15.4734,15.4797,15.4607,15.4607,57400.0
2006-01-10 11:30:00,24.4,24.4,24.38,24.4,58800.0,15.4607,15.4607,15.448,15.4607,58800.0
2006-01-10 11:40:00,24.4,24.4,24.38,24.39,47800.0,15.4607,15.4607,15.448,15.4544,47800.0
2006-01-10 11:50:00,24.39,24.42,24.39,24.41,41800.0,15.4544,15.4734,15.4544,15.467,41800.0
2006-01-10 12:00:00,24.41,24.43,24.4,24.42,40800.0,15.467,15.4797,15.4607,15.4734,40800.0
2006-01-10 12:10:00,24.42,24.46,24.42,24.46,52200.0,15.4734,15.4987,15.4734,15.4987,52200.0
2006-01-10 12:20:00,24.46,24.46,24.45,24.46,29400.0,15.4987,15.4987,15.4924,15.4987,29400.0
2006-01-10 12:30:00,24.46,24.46,24.43,24.43,44400.0,15.4987,15.4987,15.4797,15.4797,44400.0
2006-01-10 12:40:00,24.43,24.43,24.42,24.42,51800.0,15.4797,15.4797,15.4734,15.4734,51800.0
2006-01-10 12:50:00,24.42,24.45,24.42,24.44,28600.0,15.4734,15.4924,15.4734,15.4861,28600.0
2006-01-10 13:00:00,24.44,24.48,24.43,24.48,36400.0,15.4861,15.5114,15.4797,15.5114,36400.0
2006-01-10 13:10:00,24.48,24.48,24.45,24.46,63400.0,15.5114,15.5114,15.4924,15.4987,63400.0
2006-01-10 13:20:00,24.47,24.5,24.46,24.5,26600.0,15.5051,15.5241,15.4987,15.5241,26600.0
2006-01-10 13:30:00,24.5,24.5,24.48,24.49,69000.0,15.5241,15.5241,15.5114,15.5177,69000.0
2006-01-10 13:40:00,24.49,24.49,24.48,24.49,24800.0,15.5177,15.5177,15.5114,15.5177,24800.0
2006-01-10 13:50:00,24.49,24.5,24.49,24.5,47400.0,15.5177,15.5241,15.5177,15.5241,47400.0
2006-01-10 14:00:00,24.5,24.5,24.48,24.49,91600.0,15.5241,15.5241,15.5114,15.5177,91600.0
2006-01-10 14:10:00,24.49,24.49,24.47,24.49,33200.0,15.5177,15.5177,15.5051,15.5177,33200.0
2006-01-10 14:20:00,24.49,24.53,24.47,24.48,84000.0,15.5177,15.5431,15.5051,15.5114,84000.0
2006-01-10 14:30:00,24.48,24.5,24.48,24.5,46800.0,15.5114,15.5241,15.5114,15.5241,46800.0
2006-01-10 14:40:00,24.5,24.55,24.5,24.55,96200.0,15.5241,15.5558,15.5241,15.5558,96200.0
2006-01-10 14:50:00,24.56,24.58,24.53,24.58,77000.0,15.5621,15.5748,15.5431,15.5748,77000.0
2006-01-10 15:00:00,24.58,24.59,24.56,24.57,90400.0,15.5748,15.5811,15.5621,15.5684,90400.0
2006-01-10 15:10:00,24.57,24.62,24.56,24.61,92000.0,15.5684,15.6001,15.5621,15.5938,92000.0
2006-01-10 15:20:00,24.61,24.63,24.58,24.59,77000.0,15.5938,15.6064,15.5748,15.5811,77000.0
2006-01-10 15:30:00,24.59,24.62,24.59,24.61,100200.0,15.5811,15.6001,15.5811,15.5938,100200.0
2006-01-10 15:40:00,24.61,24.61,24.59,24.6,72600.0,15.5938,15.5938,15.5811,15.5874,72600.0
2006-01-10 15:50:00,24.6,24.6,24.57,24.58,91200.0,15.5874,15.5874,15.5684,15.5748,91200.0
2006-01-11 09:30:00,24.65,24.65,24.53,24.54,77600.0,15.6191,15.6191,15.5431,15.5494,77600.0
2006-01-11 09:40:00,24.54,24.65,24.54,24.63,55400.0,15.5494,15.6191,15.5494,15.6064,55400.0
2006-01-11 09:50:00,24.62,24.65,24.61,24.62,31600.0,15.6001,15.6191,15.5938,15.6001,31600.0
2006-01-11 10:00:00,24.63,24.63,24.56,24.58,151800.0,15.6064,15.6064,15.5621,15.5748,151800.0
2006-01-11 10:10:00,24.57,24.58,24.55,24.57,24800.0,15.5684,15.5748,15.5558,15.5684,24800.0
2006-01-11 10:20:00,24.57,24.58,24.56,24.57,34000.0,15.5684,15.5748,15.5621,15.5684,34000.0
2006-01-11 10:30:00,24.56,24.59,24.55,24.58,26800.0,15.5621,15.5811,15.5558,15.5748,26800.0
2006-01-11 10:40:00,24.58,24.59,24.57,24.58,28800.0,15.5748,15.5811,15.5684,15.5748,28800.0
2006-01-11 10:50:00,24.58,24.58,24.55,24.56,33400.0,15.5748,15.5748,15.5558,15.5621,33400.0
2006-01-11 11:00:00,24.56,24.58,24.55,24.56,139800.0,15.5621,15.5748,15.5558,15.5621,139800.0
2006-01-11 11:10:00,24.57,24.6,24.56,24.58,24600.0,15.5684,15.5874,15.5621,15.5748,24600.0
2006-01-11 11:20:00,24.58,24.64,24.58,24.63,38400.0,15.5748,15.6128,15.5748,15.6064,38400.0
2006-01-11 11:30:00,24.63,24.65,24.59,24.63,84200.0,15.6064,15.6191,15.5811,15.6064,84200.0
2006-01-11 11:40:00,24.63,24.65,24.61,24.63,41000.0,15.6064,15.6191,15.5938,15.6064,41000.0
2006-01-11 11:50:00,24.62,24.63,24.59,24.6,31000.0,15.6001,15.6064,15.5811,15.5874,31000.0
2006-01-11 12:00:00,24.6,24.63,24.6,24.63,19400.0,15.5874,15.6064,15.5874,15.6064,19400.0
2006-01-11 12:10:00,24.63,24.64,24.61,24.61,20200.0,15.6064,15.6128,15.5938,15.5938,20200.0
2006-01-11 12:20:00,24.61,24.64,24.61,24.61,19400.0,15.5938,15.6128,15.5938,15.5938,19400.0
2006-01-11 12:30:00,24.61,24.64,24.6,24.64,119400.0,15.5938,15.6128,15.5874,15.6128,119400.0
2006-01-11 12:40:00,24.64,24.65,24.63,24.65,19600.0,15.6128,15.6191,15.6064,15.6191,19600.0
2006-01-11 12:50:00,24.64,24.65,24.63,24.64,25800.0,15.6128,15.6191,15.6064,15.6128,25800.0
2006-01-11 13:00:00,24.64,24.64,24.58,24.59,21400.0,15.6128,15.6128,15.5748,15.5811,21400.0
2006-01-11 13:10:00,24.59,24.6,24.57,24.6,72400.0,15.5811,15.5874,15.5684,15.5874,72400.0
2006-01-11 13:20:00,24.6,24.61,24.6,24.6,19600.0,15.5874,15.5938,15.5874,15.5874,19600.0
2006-01-11 13:30:00,24.6,24.6,24.59,24.59,38800.0,15.5874,15.5874,15.5811,15.5811,38800.0
2006-01-11 13:40:00,24.59,24.61,24.58,24.59,67000.0,15.5811,15.5938,15.5748,15.5811,67000.0
2006-01-11 13:50:00,24.59,24.61,24.58,24.6,34400.0,15.5811,15.5938,15.5748,15.5874,34400.0
2006-01-11 14:00:00,24.6,24.63,24.59,24.63,48600.0,15.5874,15.6064,15.5811,15.6064,48600.0
2006-01-11 14:10:00,24.62,24.65,24.61,24.61,40600.0,15.6001,15.6191,15.5938,15.5938,40600.0
2006-01-11 14:20:00,24.61,24.65,24.61,24.65,49400.0,15.5938,15.6191,15.5938,15.6191,49400.0
2006-01-11 14:30:00,24.65,24.66,24.65,24.66,36800.0,15.6191,15.6255,15.6191,15.6255,36800.0
2006-01-11 14:40:00,24.66,24.67,24.65,24.67,41800.0,15.6255,15.6318,15.6191,15.6318,41800.0
2006-01-11 14:50:00,24.66,24.68,24.66,24.66,42400.0,15.6255,15.6381,15.6255,15.6255,42400.0
2006-01-11 15:00:00,24.66,24.67,24.65,24.65,25000.0,15.6255,15.6318,15.6191,15.6191,25000.0
2006-01-11 15:10:00,24.64,24.64,24.63,24.63,44200.0,15.6128,15.6128,15.6064,15.6064,44200.0
2006-01-11 15:20:00,24.63,24.65,24.63,24.64,41000.0,15.6064,15.6191,15.6064,15.6128,41000.0
2006-01-11 15:30:00,24.63,24.64,24.62,24.64,176600.0,15.6064,15.6128,15.6001,15.6128,176600.0
2006-01-11 15:40:00,24.64,24.64,24.62,24.63,65000.0,15.6128,15.6128,15.6001,15.6064,65000.0
2006-01-11 15:50:00,24.63,24.65,24.63,24.65,87800.0,15.6064,15.6191,15.6064,15.6191,87800.0
2006-01-12 09:30:00,24.56,24.61,24.54,24.55,58600.0,15.5621,15.5938,15.5494,15.5558,58600.0
2006-01-12 09:40:00,24.55,24.56,24.5,24.5,65200.0,15.5558,15.5621,15.5241,15.5241,65200.0
2006-01-12 09:50:00,24.5,24.51,24.46,24.46,34600.0,15.5241,15.5304,15.4987,15.4987,34600.0
2006-01-12 10:00:00,24.46,24.5,24.43,24.49,45000.0,15.4987,15.5241,15.4797,15.5177,45000.0
2006-01-12 10:10:00,24.49,24.5,24.46,24.48,39800.0,15.5177,15.5241,15.4987,15.5114,39800.0
2006-01-12 10:20:00,24.47,24.5,24.47,24.5,54800.0,15.5051,15.5241,15.5051,15.5241,54800.0
2006-01-12 10:30:00,24.5,24.5,24.46,24.48,34000.0,15.5241,15.5241,15.4987,15.5114,34000.0
2006-01-12 10:40:00,24.49,24.49,24.45,24.45,42600.0,15.5177,15.5177,15.4924,15.4924,42600.0
2006-01-12 10:50:00,24.45,24.47,24.42,24.43,81000.0,15.4924,15.5051,15.4734,15.4797,81000.0
2006-01-12 11:00:00,24.43,24.43,24.41,24.41,55400.0,15.4797,15.4797,15.467,15.467,55400.0
2006-01-12 11:10:00,24.42,24.47,24.42,24.46,166600.0,15.4734,15.5051,15.4734,15.4987,166600.0
2006-01-12 11:20:00,24.46,24.49,24.45,24.47,313600.0,15.4987,15.5177,15.4924,15.5051,313600.0
2006-01-12 11:30:00,24.47,24.47,24.43,24.45,166200.0,15.5051,15.5051,15.4797,15.4924,166200.0
2006-01-12 11:40:00,24.45,24.46,24.45,24.45,17600.0,15.4924,15.4987,15.4924,15.4924,17600.0
2006-01-12 11:50:00,24.46,24.46,24.45,24.46,32400.0,15.4987,15.4987,15.4924,15.4987,32400.0
2006-01-12 12:00:00,24.46,24.46,24.45,24.46,55200.0,15.4987,15.4987,15.4924,15.4987,55200.0
2006-01-12 12:10:00,24.46,24.46,24.45,24.46,25400.0,15.4987,15.4987,15.4924,15.4987,25400.0
2006-01-12 12:20:00,24.46,24.46,24.45,24.46,56600.0,15.4987,15.4987,15.4924,15.4987,56600.0
2006-01-12 12:30:00,24.46,24.46,24.45,24.45,39000.0,15.4987,15.4987,15.4924,15.4924,39000.0
2006-01-12 12:40:00,24.46,24.46,24.45,24.45,26800.0,15.4987,15.4987,15.4924,15.4924,26800.0
2006-01-12 12:50:00,24.45,24.47,24.43,24.44,73400.0,15.4924,15.5051,15.4797,15.4861,73400.0
2006-01-12 13:00:00,24.44,24.46,24.43,24.45,36200.0,15.4861,15.4987,15.4797,15.4924,36200.0
2006-01-12 13:10:00,24.45,24.46,24.44,24.46,26800.0,15.4924,15.4987,15.4861,15.4987,26800.0
2006-01-12 13:20:00,24.46,24.46,24.44,24.46,85200.0,15.4987,15.4987,15.4861,15.4987,85200.0
2006-01-12 13:30:00,24.45,24.46,24.44,24.45,30600.0,15.4924,15.4987,15.4861,15.4924,30600.0
2006-01-12 13:40:00,24.46,24.46,24.43,24.45,26200.0,15.4987,15.4987,15.4797,15.4924,26200.0
2006-01-12 13:50:00,24.45,24.46,24.42,24.43,19400.0,15.4924,15.4987,15.4734,15.4797,19400.0
2006-01-12 14:00:00,24.43,24.43,24.37,24.37,64800.0,15.4797,15.4797,15.4417,15.4417,64800.0
2006-01-12 14:10:00,24.37,24.38,24.36,24.36,82600.0,15.4417,15.448,15.4354,15.4354,82600.0
2006-01-12 14:20:00,24.36,24.37,24.34,24.34,27800.0,15.4354,15.4417,15.4227,15.4227,27800.0
2006-01-12 14:30:00,24.34,24.34,24.3,24.32,87800.0,15.4227,15.4227,15.3973,15.41,87800.0
2006-01-12 14:40:00,24.33,24.34,24.31,24.32,81000.0,15.4164,15.4227,15.4037,15.41,81000.0
2006-01-12 14:50:00,24.32,24.35,24.31,24.32,55800.0,15.41,15.429,15.4037,15.41,55800.0
2006-01-12 15:00:00,24.32,24.32,24.31,24.32,60400.0,15.41,15.41,15.4037,15.41,60400.0
2006-01-12 15:10:00,24.31,24.33,24.3,24.32,75400.0,15.4037,15.4164,15.3973,15.41,75400.0
2006-01-12 15:20:00,24.33,24.34,24.29,24.3,54000.0,15.4164,15.4227,15.391,15.3973,54000.0
2006-01-12 15:30:00,24.3,24.35,24.29,24.35,166600.0,15.3973,15.429,15.391,15.429,166600.0
2006-01-12 15:40:00,24.35,24.35,24.33,24.33,166000.0,15.429,15.429,15.4164,15.4164,166000.0
2006-01-12 15:50:00,24.33,24.34,24.3,24.32,163800.0,15.4164,15.4227,15.3973,15.41,163800.0
2006-01-13 09:30:00,24.42,24.45,24.31,24.43,144000.0,15.4734,15.4924,15.4037,15.4797,144000.0
2006-01-13 09:40:00,24.45,24.45,24.4,24.43,92400.0,15.4924,15.4924,15.4607,15.4797,92400.0
2006-01-13 09:50:00,24.43,24.46,24.41,24.43,55400.0,15.4797,15.4987,15.467,15.4797,55400.0
2006-01-13 10:00:00,24.43,24.46,24.43,24.45,58400.0,15.4797,15.4987,15.4797,15.4924,58400.0
2006-01-13 10:10:00,24.45,24.45,24.4,24.41,46800.0,15.4924,15.4924,15.4607,15.467,46800.0
2006-01-13 10:20:00,24.41,24.45,24.4,24.45,42000.0,15.467,15.4924,15.4607,15.4924,42000.0
2006-01-13 10:30:00,24.45,24.45,24.43,24.43,43200.0,15.4924,15.4924,15.4797,15.4797,43200.0
2006-01-13 10:40:00,24.42,24.45,24.42,24.43,40000.0,15.4734,15.4924,15.4734,15.4797,40000.0
2006-01-13 10:50:00,24.42,24.44,24.38,24.39,49000.0,15.4734,15.4861,15.448,15.4544,49000.0
2006-01-13 11:00:00,24.38,24.4,24.35,24.39,58200.0,15.448,15.4607,15.429,15.4544,58200.0
2006-01-13 11:10:00,24.39,24.44,24.38,24.39,54800.0,15.4544,15.4861,15.448,15.4544,54800.0
2006-01-13 11:20:00,24.39,24.4,24.38,24.4,39600.0,15.4544,15.4607,15.448,15.4607,39600.0
2006-01-13 11:30:00,24.4,24.44,24.4,24.43,98600.0,15.4607,15.4861,15.4607,15.4797,98600.0
2006-01-13 11:40:00,24.43,24.43,24.41,24.43,58400.0,15.4797,15.4797,15.467,15.4797,58400.0
2006-01-13 11:50:00,24.43,24.43,24.41,24.41,32600.0,15.4797,15.4797,15.467,15.467,32600.0
2006-01-13 12:00:00,24.41,24.43,24.41,24.43,32800.0,15.467,15.4797,15.467,15.4797,32800.0
2006-01-13 12:10:00,24.43,24.45,24.43,24.43,42600.0,15.4797,15.4924,15.4797,15.4797,42600.0
2006-01-13 12:20:00,24.43,24.43,24.41,24.41,36400.0,15.4797,15.4797,15.467,15.467,36400.0
2006-01-13 12:30:00,24.4,24.4,24.39,24.4,37400.0,15.4607,15.4607,15.4544,15.4607,37400.0
2006-01-13 12:40:00,24.4,24.4,24.34,24.34,39600.0,15.4607,15.4607,15.4227,15.4227,39600.0
2006-01-13 12:50:00,24.33,24.4,24.33,24.39,36600.0,15.4164,15.4607,15.4164,15.4544,36600.0
2006-01-13 13:00:00,24.39,24.4,24.38,24.39,37400.0,15.4544,15.4607,15.448,15.4544,37400.0
2006-01-13 13:10:00,24.39,24.41,24.37,24.39,48400.0,15.4544,15.467,15.4417,15.4544,48400.0
2006-01-13 13:20:00,24.39,24.4,24.38,24.38,29200.0,15.4544,15.4607,15.448,15.448,29200.0
2006-01-13 13:30:00,24.37,24.38,24.34,24.34,24000.0,15.4417,15.448,15.4227,15.4227,24000.0
2006-01-13 13:40:00,24.35,24.36,24.35,24.36,35600.0,15.429,15.4354,15.429,15.4354,35600.0
2006-01-13 13:50:00,24.36,24.38,24.36,24.36,36000.0,15.4354,15.448,15.4354,15.4354,36000.0
2006-01-13 14:00:00,24.36,24.37,24.35,24.36,57000.0,15.4354,15.4417,15.429,15.4354,57000.0
2006-01-13 14:10:00,24.37,24.38,24.35,24.37,34800.0,15.4417,15.448,15.429,15.4417,34800.0
2006-01-13 14:20:00,24.37,24.38,24.36,24.36,37600.0,15.4417,15.448,15.4354,15.4354,37600.0
2006-01-13 14:30:00,24.36,24.37,24.35,24.35,34800.0,15.4354,15.4417,15.429,15.429,34800.0
2006-01-13 14:40:00,24.35,24.38,24.35,24.37,37800.0,15.429,15.448,15.429,15.4417,37800.0
2006-01-13 14:50:00,24.37,24.39,24.35,24.35,69000.0,15.4417,15.4544,15.429,15.429,69000.0
2006-01-13 15:00:00,24.35,24.36,24.35,24.36,45000.0,15.429,15.4354,15.429,15.4354,45000.0
2006-01-13 15:10:00,24.36,24.36,24.33,24.34,51800.0,15.4354,15.4354,15.4164,15.4227,51800.0
2006-01-13 15:20:00,24.34,24.37,24.33,24.35,61200.0,15.4227,15.4417,15.4164,15.429,61200.0
2006-01-13 15:30:00,24.35,24.36,24.35,24.35,72800.0,15.429,15.4354,15.429,15.429,72800.0
2006-01-13 15:40:00,24.35,24.36,24.33,24.35,77000.0,15.429,15.4354,15.4164,15.429,77000.0
2006-01-13 15:50:00,24.35,24.38,24.34,24.36,111200.0,15.429,15.448,15.4227,15.4354,111200.0
2006-01-17 09:30:00,24.16,24.2,24.16,24.19,161200.0,15.3086,15.334,15.3086,15.3276,161200.0
2006-01-17 09:40:00,24.19,24.2,24.12,24.18,41000.0,15.3276,15.334,15.2833,15.3213,41000.0
2006-01-17 09:50:00,24.18,24.18,24.11,24.12,44800.0,15.3213,15.3213,15.277,15.2833,44800.0
2006-01-17 10:00:00,24.13,24.13,24.1,24.11,72000.0,15.2896,15.2896,15.2706,15.277,72000.0
2006-01-17 10:10:00,24.11,24.13,24.1,24.12,57400.0,15.277,15.2896,15.2706,15.2833,57400.0
2006-01-17 10:20:00,24.12,24.17,24.11,24.15,38800.0,15.2833,15.315,15.277,15.3023,38800.0
2006-01-17 10:30:00,24.14,24.15,24.11,24.12,21600.0,15.296,15.3023,15.277,15.2833,21600.0
2006-01-17 10:40:00,24.12,24.14,24.11,24.12,24000.0,15.2833,15.296,15.277,15.2833,24000.0
2006-01-17 10:50:00,24.13,24.17,24.13,24.17,64200.0,15.2896,15.315,15.2896,15.315,64200.0
2006-01-17 11:00:00,24.18,24.18,24.11,24.14,91000.0,15.3213,15.3213,15.277,15.296,91000.0
2006-01-17 11:10:00,24.14,24.14,24.11,24.13,55400.0,15.296,15.296,15.277,15.2896,55400.0
2006-01-17 11:20:00,24.13,24.13,24.11,24.13,40000.0,15.2896,15.2896,15.277,15.2896,40000.0
2006-01-17 11:30:00,24.11,24.12,24.1,24.12,37000.0,15.277,15.2833,15.2706,15.2833,37000.0
2006-01-17 11:40:00,24.12,24.12,24.1,24.11,23800.0,15.2833,15.2833,15.2706,15.277,23800.0
2006-01-17 11:50:00,24.11,24.11,24.07,24.08,26600.0,15.277,15.277,15.2516,15.2579,26600.0
2006-01-17 12:00:00,24.09,24.11,24.07,24.11,32000.0,15.2643,15.277,15.2516,15.277,32000.0
2006-01-17 12:10:00,24.11,24.11,24.11,24.11,15000.0,15.277,15.277,15.277,15.277,15000.0
2006-01-17 12:20:00,24.11,24.11,24.05,24.06,35000.0,15.277,15.277,15.2389,15.2453,35000.0
2006-01-17 12:30:00,24.06,24.08,24.04,24.07,24800.0,15.2453,15.2579,15.2326,15.2516,24800.0
2006-01-17 12:40:00,24.08,24.09,24.08,24.09,21800.0,15.2579,15.2643,15.2579,15.2643,21800.0
2006-01-17 12:50:00,24.08,24.11,24.08,24.09,22400.0,15.2579,15.277,15.2579,15.2643,22400.0
2006-01-17 13:00:00,24.09,24.09,24.07,24.09,27800.0,15.2643,15.2643,15.2516,15.2643,27800.0
2006-01-17 13:10:00,24.09,24.1,24.08,24.08,22800.0,15.2643,15.2706,15.2579,15.2579,22800.0
2006-01-17 13:20:00,24.08,24.1,24.08,24.1,19200.0,15.2579,15.2706,15.2579,15.2706,19200.0
2006-01-17 13:30:00,24.09,24.11,24.09,24.11,26000.0,15.2643,15.277,15.2643,15.277,26000.0
2006-01-17 13:40:00,24.11,24.13,24.1,24.11,23000.0,15.277,15.2896,15.2706,15.277,23000.0
2006-01-17 13:50:00,24.11,24.2,24.11,24.2,59600.0,15.277,15.334,15.277,15.334,59600.0
2006-01-17 14:00:00,24.19,24.23,24.19,24.23,55200.0,15.3276,15.353,15.3276,15.353,55200.0
2006-01-17 14:10:00,24.23,24.23,24.2,24.2,117200.0,15.353,15.353,15.334,15.334,117200.0
2006-01-17 14:20:00,24.2,24.2,24.14,24.15,45000.0,15.334,15.334,15.296,15.3023,45000.0
2006-01-17 14:30:00,24.14,24.16,24.13,24.14,73600.0,15.296,15.3086,15.2896,15.296,73600.0
2006-01-17 14:40:00,24.14,24.15,24.11,24.12,68000.0,15.296,15.3023,15.277,15.2833,68000.0
2006-01-17 14:50:00,24.13,24.15,24.11,24.14,101200.0,15.2896,15.3023,15.277,15.296,101200.0
2006-01-17 15:00:00,24.15,24.16,24.12,24.15,111000.0,15.3023,15.3086,15.2833,15.3023,111000.0
2006-01-17 15:10:00,24.15,24.15,24.11,24.12,93800.0,15.3023,15.3023,15.277,15.2833,93800.0
2006-01-17 15:20:00,24.11,24.13,24.11,24.12,95400.0,15.277,15.2896,15.277,15.2833,95400.0
2006-01-17 15:30:00,24.11,24.14,24.11,24.14,72800.0,15.277,15.296,15.277,15.296,72800.0
2006-01-17 15:40:00,24.14,24.2,24.14,24.19,119000.0,15.296,15.334,15.296,15.3276,119000.0
2006-01-17 15:50:00,24.19,24.2,24.17,24.17,102000.0,15.3276,15.334,15.315,15.315,102000.0
2006-01-18 09:30:00,24.17,24.17,24.0,24.08,214800.0,15.315,15.315,15.2073,15.2579,214800.0
2006-01-18 09:40:00,24.06,24.25,24.06,24.15,149000.0,15.2453,15.3657,15.2453,15.3023,149000.0
2006-01-18 09:50:00,24.15,24.15,24.05,24.1,87000.0,15.3023,15.3023,15.2389,15.2706,87000.0
2006-01-18 10:00:00,24.1,24.13,24.08,24.1,114600.0,15.2706,15.2896,15.2579,15.2706,114600.0
2006-01-18 10:10:00,24.09,24.1,24.05,24.09,51600.0,15.2643,15.2706,15.2389,15.2643,51600.0
2006-01-18 10:20:00,24.09,24.17,24.08,24.17,69400.0,15.2643,15.315,15.2579,15.315,69400.0
2006-01-18 10:30:00,24.17,24.17,24.11,24.11,50000.0,15.315,15.315,15.277,15.277,50000.0
2006-01-18 10:40:00,24.11,24.11,24.06,24.06,22600.0,15.277,15.277,15.2453,15.2453,22600.0
2006-01-18 10:50:00,24.07,24.1,24.06,24.08,22000.0,15.2516,15.2706,15.2453,15.2579,22000.0
2006-01-18 11:00:00,24.08,24.11,24.08,24.09,36000.0,15.2579,15.277,15.2579,15.2643,36000.0
2006-01-18 11:10:00,24.09,24.09,24.06,24.06,21800.0,15.2643,15.2643,15.2453,15.2453,21800.0
2006-01-18 11:20:00,24.06,24.07,24.02,24.04,140000.0,15.2453,15.2516,15.2199,15.2326,140000.0
2006-01-18 11:30:00,24.04,24.04,23.96,23.96,85600.0,15.2326,15.2326,15.1819,15.1819,85600.0
2006-01-18 11:40:00,23.96,23.99,23.94,23.98,29600.0,15.1819,15.2009,15.1692,15.1946,29600.0
2006-01-18 11:50:00,23.98,23.98,23.93,23.93,46400.0,15.1946,15.1946,15.1629,15.1629,46400.0
2006-01-18 12:00:00,23.93,23.96,23.93,23.96,36600.0,15.1629,15.1819,15.1629,15.1819,36600.0
2006-01-18 12:10:00,23.96,23.96,23.93,23.95,34800.0,15.1819,15.1819,15.1629,15.1756,34800.0
2006-01-18 12:20:00,23.95,23.97,23.89,23.91,64800.0,15.1756,15.1882,15.1376,15.1502,64800.0
2006-01-18 12:30:00,23.91,23.95,23.88,23.95,59000.0,15.1502,15.1756,15.1312,15.1756,59000.0
2006-01-18 12:40:00,23.95,23.99,23.95,23.99,53800.0,15.1756,15.2009,15.1756,15.2009,53800.0
2006-01-18 12:50:00,23.99,23.99,23.93,23.93,38400.0,15.2009,15.2009,15.1629,15.1629,38400.0
2006-01-18 13:00:00,23.93,23.98,23.93,23.95,42000.0,15.1629,15.1946,15.1629,15.1756,42000.0
2006-01-18 13:10:00,23.95,23.95,23.92,23.92,39600.0,15.1756,15.1756,15.1566,15.1566,39600.0
2006-01-18 13:20:00,23.92,23.92,23.88,23.89,44800.0,15.1566,15.1566,15.1312,15.1376,44800.0
2006-01-18 13:30:00,23.89,23.9,23.88,23.9,27200.0,15.1376,15.1439,15.1312,15.1439,27200.0
2006-01-18 13:40:00,23.9,23.91,23.88,23.88,19800.0,15.1439,15.1502,15.1312,15.1312,19800.0
2006-01-18 13:50:00,23.88,23.9,23.88,23.89,26800.0,15.1312,15.1439,15.1312,15.1376,26800.0
2006-01-18 14:00:00,23.89,23.92,23.88,23.91,96200.0,15.1376,15.1566,15.1312,15.1502,96200.0
2006-01-18 14:10:00,23.91,23.98,23.9,23.94,118800.0,15.1502,15.1946,15.1439,15.1692,118800.0
2006-01-18 14:20:00,23.94,23.94,23.92,23.93,77000.0,15.1692,15.1692,15.1566,15.1629,77000.0
2006-01-18 14:30:00,23.92,23.99,23.92,23.97,40400.0,15.1566,15.2009,15.1566,15.1882,40400.0
2006-01-18 14:40:00,23.97,23.97,23.95,23.95,42400.0,15.1882,15.1882,15.1756,15.1756,42400.0
2006-01-18 14:50:00,23.95,23.96,23.92,23.95,70400.0,15.1756,15.1819,15.1566,15.1756,70400.0
2006-01-18 15:00:00,23.96,24.04,23.96,24.03,69800.0,15.1819,15.2326,15.1819,15.2263,69800.0
2006-01-18 15:10:00,24.02,24.04,24.0,24.03,70600.0,15.2199,15.2326,15.2073,15.2263,70600.0
2006-01-18 15:20:00,24.03,24.1,24.02,24.08,81400.0,15.2263,15.2706,15.2199,15.2579,81400.0
2006-01-18 15:30:00,24.08,24.1,24.06,24.06,47600.0,15.2579,15.2706,15.2453,15.2453,47600.0
2006-01-18 15:40:00,24.06,24.13,24.06,24.13,62200.0,15.2453,15.2896,15.2453,15.2896,62200.0
2006-01-18 15:50:00,24.13,24.13,24.1,24.11,84200.0,15.2896,15.2896,15.2706,15.277,84200.0
2006-01-19 09:30:00,24.17,24.19,24.02,24.07,146600.0,15.315,15.3276,15.2199,15.2516,146600.0
2006-01-19 09:40:00,24.07,24.07,23.93,24.02,60600.0,15.2516,15.2516,15.1629,15.2199,60600.0
2006-01-19 09:50:00,24.01,24.03,24.0,24.0,68400.0,15.2136,15.2263,15.2073,15.2073,68400.0
2006-01-19 10:00:00,24.0,24.04,23.99,24.01,72400.0,15.2073,15.2326,15.2009,15.2136,72400.0
2006-01-19 10:10:00,24.01,24.06,23.98,24.03,26800.0,15.2136,15.2453,15.1946,15.2263,26800.0
2006-01-19 10:20:00,24.03,24.04,23.98,24.03,30400.0,15.2263,15.2326,15.1946,15.2263,30400.0
2006-01-19 10:30:00,24.03,24.06,24.0,24.0,47400.0,15.2263,15.2453,15.2073,15.2073,47400.0
2006-01-19 10:40:00,24.0,24.0,23.89,23.94,156200.0,15.2073,15.2073,15.1376,15.1692,156200.0
2006-01-19 10:50:00,23.93,23.93,23.89,23.91,65800.0,15.1629,15.1629,15.1376,15.1502,65800.0
2006-01-19 11:00:00,23.91,23.99,23.9,23.98,57000.0,15.1502,15.2009,15.1439,15.1946,57000.0
2006-01-19 11:10:00,23.98,23.98,23.94,23.94,72400.0,15.1946,15.1946,15.1692,15.1692,72400.0
2006-01-19 11:20:00,23.93,23.94,23.86,23.88,105200.0,15.1629,15.1692,15.1185,15.1312,105200.0
2006-01-19 11:30:00,23.88,23.94,23.88,23.94,45600.0,15.1312,15.1692,15.1312,15.1692,45600.0
2006-01-19 11:40:00,23.94,23.95,23.93,23.95,33400.0,15.1692,15.1756,15.1629,15.1756,33400.0
2006-01-19 11:50:00,23.95,23.97,23.95,23.95,57000.0,15.1756,15.1882,15.1756,15.1756,57000.0
2006-01-19 12:00:00,23.95,23.99,23.93,23.94,51200.0,15.1756,15.2009,15.1629,15.1692,51200.0
2006-01-19 12:10:00,23.95,23.95,23.93,23.95,23600.0,15.1756,15.1756,15.1629,15.1756,23600.0
2006-01-19 12:20:00,23.95,23.95,23.92,23.95,22600.0,15.1756,15.1756,15.1566,15.1756,22600.0
2006-01-19 12:30:00,23.95,23.95,23.92,23.93,22000.0,15.1756,15.1756,15.1566,15.1629,22000.0
2006-01-19 12:40:00,23.93,23.94,23.92,23.92,26800.0,15.1629,15.1692,15.1566,15.1566,26800.0
2006-01-19 12:50:00,23.92,23.93,23.9,23.91,38800.0,15.1566,15.1629,15.1439,15.1502,38800.0
2006-01-19 13:00:00,23.91,23.96,23.91,23.96,64800.0,15.1502,15.1819,15.1502,15.1819,64800.0
2006-01-19 13:10:00,23.95,23.98,23.95,23.97,17200.0,15.1756,15.1946,15.1756,15.1882,17200.0
2006-01-19 13:20:00,23.97,23.99,23.97,23.98,26400.0,15.1882,15.2009,15.1882,15.1946,26400.0
2006-01-19 13:30:00,23.98,24.02,23.98,24.01,21400.0,15.1946,15.2199,15.1946,15.2136,21400.0
2006-01-19 13:40:00,24.0,24.05,24.0,24.04,27200.0,15.2073,15.2389,15.2073,15.2326,27200.0
2006-01-19 13:50:00,24.04,24.05,24.02,24.04,20800.0,15.2326,15.2389,15.2199,15.2326,20800.0
2006-01-19 14:00:00,24.04,24.04,24.0,24.03,28400.0,15.2326,15.2326,15.2073,15.2263,28400.0
2006-01-19 14:10:00,24.02,24.02,24.0,24.0,15400.0,15.2199,15.2199,15.2073,15.2073,15400.0
2006-01-19 14:20:00,24.0,24.01,23.98,23.99,16600.0,15.2073,15.2136,15.1946,15.2009,16600.0
2006-01-19 14:30:00,23.98,23.99,23.97,23.98,28400.0,15.1946,15.2009,15.1882,15.1946,28400.0
2006-01-19 14:40:00,23.97,23.97,23.93,23.93,24400.0,15.1882,15.1882,15.1629,15.1629,24400.0
2006-01-19 14:50:00,23.93,23.98,23.91,23.95,53600.0,15.1629,15.1946,15.1502,15.1756,53600.0
2006-01-19 15:00:00,23.95,23.95,23.89,23.91,40200.0,15.1756,15.1756,15.1376,15.1502,40200.0
2006-01-19 15:10:00,23.91,23.94,23.9,23.93,52400.0,15.1502,15.1692,15.1439,15.1629,52400.0
2006-01-19 15:20:00,23.93,23.95,23.92,23.94,75000.0,15.1629,15.1756,15.1566,15.1692,75000.0
2006-01-19 15:30:00,23.93,23.93,23.9,23.93,69000.0,15.1629,15.1629,15.1439,15.1629,69000.0
2006-01-19 15:40:00,23.93,23.93,23.91,23.92,47000.0,15.1629,15.1629,15.1502,15.1566,47000.0
2006-01-19 15:50:00,23.92,23.94,23.92,23.92,88600.0,15.1566,15.1692,15.1566,15.1566,88600.0
2006-01-20 09:30:00,23.92,23.94,23.86,23.88,216600.0,15.1566,15.1692,15.1185,15.1312,216600.0
2006-01-20 09:40:00,23.86,23.88,23.77,23.8,105000.0,15.1185,15.1312,15.0615,15.0805,105000.0
2006-01-20 09:50:00,23.8,23.84,23.78,23.82,24400.0,15.0805,15.1059,15.0679,15.0932,24400.0
2006-01-20 10:00:00,23.82,23.83,23.79,23.81,32000.0,15.0932,15.0995,15.0742,15.0869,32000.0
2006-01-20 10:10:00,23.81,23.81,23.76,23.81,41200.0,15.0869,15.0869,15.0552,15.0869,41200.0
2006-01-20 10:20:00,23.8,23.81,23.76,23.77,85600.0,15.0805,15.0869,15.0552,15.0615,85600.0
2006-01-20 10:30:00,23.76,23.77,23.68,23.7,149200.0,15.0552,15.0615,15.0045,15.0172,149200.0
2006-01-20 10:40:00,23.7,23.72,23.66,23.67,58600.0,15.0172,15.0298,14.9918,14.9982,58600.0
2006-01-20 10:50:00,23.67,23.68,23.58,23.6,140200.0,14.9982,15.0045,14.9411,14.9538,140200.0
2006-01-20 11:00:00,23.6,23.75,23.5,23.52,288000.0,14.9538,15.0488,14.8904,14.9031,288000.0
2006-01-20 11:10:00,23.52,23.55,23.46,23.48,170200.0,14.9031,14.9221,14.8651,14.8778,170200.0
2006-01-20 11:20:00,23.47,23.55,23.45,23.55,185800.0,14.8714,14.9221,14.8588,14.9221,185800.0
2006-01-20 11:30:00,23.55,23.59,23.53,23.59,54400.0,14.9221,14.9475,14.9094,14.9475,54400.0
2006-01-20 11:40:00,23.59,23.6,23.54,23.54,59600.0,14.9475,14.9538,14.9158,14.9158,59600.0
2006-01-20 11:50:00,23.55,23.6,23.54,23.56,70400.0,14.9221,14.9538,14.9158,14.9285,70400.0
2006-01-20 12:00:00,23.55,23.62,23.55,23.62,75800.0,14.9221,14.9665,14.9221,14.9665,75800.0
2006-01-20 12:10:00,23.62,23.63,23.6,23.61,273000.0,14.9665,14.9728,14.9538,14.9601,273000.0
2006-01-20 12:20:00,23.61,23.7,23.61,23.68,61200.0,14.9601,15.0172,14.9601,15.0045,61200.0
2006-01-20 12:30:00,23.68,23.68,23.67,23.68,19200.0,15.0045,15.0045,14.9982,15.0045,19200.0
2006-01-20 12:40:00,23.68,23.69,23.58,23.66,37200.0,15.0045,15.0108,14.9411,14.9918,37200.0
2006-01-20 12:50:00,23.66,23.67,23.64,23.65,180000.0,14.9918,14.9982,14.9791,14.9855,180000.0
2006-01-20 13:00:00,23.64,23.65,23.61,23.61,106000.0,14.9791,14.9855,14.9601,14.9601,106000.0
2006-01-20 13:10:00,23.61,23.65,23.61,23.65,401200.0,14.9601,14.9855,14.9601,14.9855,401200.0
2006-01-20 13:20:00,23.64,23.68,23.64,23.68,455000.0,14.9791,15.0045,14.9791,15.0045,455000.0
2006-01-20 13:30:00,23.68,23.69,23.64,23.68,71400.0,15.0045,15.0108,14.9791,15.0045,71400.0
2006-01-20 13:40:00,23.68,23.68,23.6,23.62,253000.0,15.0045,15.0045,14.9538,14.9665,253000.0
2006-01-20 13:50:00,23.61,23.64,23.55,23.55,527400.0,14.9601,14.9791,14.9221,14.9221,527400.0
2006-01-20 14:00:00,23.55,23.6,23.53,23.58,97400.0,14.9221,14.9538,14.9094,14.9411,97400.0
2006-01-20 14:10:00,23.58,23.59,23.56,23.58,118000.0,14.9411,14.9475,14.9285,14.9411,118000.0
2006-01-20 14:20:00,23.59,23.61,23.57,23.61,98000.0,14.9475,14.9601,14.9348,14.9601,98000.0
2006-01-20 14:30:00,23.61,23.63,23.6,23.63,77600.0,14.9601,14.9728,14.9538,14.9728,77600.0
2006-01-20 14:40:00,23.61,23.63,23.61,23.63,48200.0,14.9601,14.9728,14.9601,14.9728,48200.0
2006-01-20 14:50:00,23.63,23.63,23.59,23.59,77400.0,14.9728,14.9728,14.9475,14.9475,77400.0
2006-01-20 15:00:00,23.59,23.64,23.59,23.62,72800.0,14.9475,14.9791,14.9475,14.9665,72800.0
2006-01-20 15:10:00,23.62,23.63,23.59,23.61,107800.0,14.9665,14.9728,14.9475,14.9601,107800.0
2006-01-20 15:20:00,23.6,23.6,23.57,23.59,100200.0,14.9538,14.9538,14.9348,14.9475,100200.0
2006-01-20 15:30:00,23.59,23.6,23.58,23.59,90600.0,14.9475,14.9538,14.9411,14.9475,90600.0
2006-01-20 15:40:00,23.59,23.59,23.53,23.54,117600.0,14.9475,14.9475,14.9094,14.9158,117600.0
2006-01-20 15:50:00,23.54,23.59,23.54,23.58,329800.0,14.9158,14.9475,14.9158,14.9411,329800.0
2006-01-23 09:30:00,23.64,23.75,23.59,23.71,92000.0,14.9791,15.0488,14.9475,15.0235,92000.0
2006-01-23 09:40:00,23.71,23.72,23.65,23.71,51600.0,15.0235,15.0298,14.9855,15.0235,51600.0
2006-01-23 09:50:00,23.71,23.72,23.64,23.67,37800.0,15.0235,15.0298,14.9791,14.9982,37800.0
2006-01-23 10:00:00,23.68,23.71,23.67,23.7,63600.0,15.0045,15.0235,14.9982,15.0172,63600.0
2006-01-23 10:10:00,23.71,23.72,23.68,23.7,35600.0,15.0235,15.0298,15.0045,15.0172,35600.0
2006-01-23 10:20:00,23.7,23.72,23.68,23.7,36200.0,15.0172,15.0298,15.0045,15.0172,36200.0
2006-01-23 10:30:00,23.7,23.7,23.66,23.68,39000.0,15.0172,15.0172,14.9918,15.0045,39000.0
2006-01-23 10:40:00,23.68,23.71,23.68,23.68,41600.0,15.0045,15.0235,15.0045,15.0045,41600.0
2006-01-23 10:50:00,23.67,23.68,23.64,23.65,24600.0,14.9982,15.0045,14.9791,14.9855,24600.0
2006-01-23 11:00:00,23.65,23.68,23.65,23.68,20800.0,14.9855,15.0045,14.9855,15.0045,20800.0
2006-01-23 11:10:00,23.68,23.72,23.68,23.71,39200.0,15.0045,15.0298,15.0045,15.0235,39200.0
2006-01-23 11:20:00,23.71,23.72,23.7,23.71,73600.0,15.0235,15.0298,15.0172,15.0235,73600.0
2006-01-23 11:30:00,23.71,23.72,23.7,23.71,56200.0,15.0235,15.0298,15.0172,15.0235,56200.0
2006-01-23 11:40:00,23.71,23.72,23.71,23.72,22000.0,15.0235,15.0298,15.0235,15.0298,22000.0
2006-01-23 11:50:00,23.72,23.73,23.72,23.73,45600.0,15.0298,15.0362,15.0298,15.0362,45600.0
2006-01-23 12:00:00,23.72,23.72,23.65,23.66,29200.0,15.0298,15.0298,14.9855,14.9918,29200.0
2006-01-23 12:10:00,23.66,23.68,23.65,23.66,33400.0,14.9918,15.0045,14.9855,14.9918,33400.0
2006-01-23 12:20:00,23.66,23.68,23.66,23.67,24800.0,14.9918,15.0045,14.9918,14.9982,24800.0
2006-01-23 12:30:00,23.67,23.68,23.67,23.67,24800.0,14.9982,15.0045,14.9982,14.9982,24800.0
2006-01-23 12:40:00,23.67,23.67,23.65,23.65,30200.0,14.9982,14.9982,14.9855,14.9855,30200.0
2006-01-23 12:50:00,23.64,23.65,23.63,23.63,42600.0,14.9791,14.9855,14.9728,14.9728,42600.0
2006-01-23 13:00:00,23.63,23.66,23.63,23.64,42000.0,14.9728,14.9918,14.9728,14.9791,42000.0
2006-01-23 13:10:00,23.64,23.64,23.63,23.64,29000.0,14.9791,14.9791,14.9728,14.9791,29000.0
2006-01-23 13:20:00,23.63,23.67,23.63,23.66,69800.0,14.9728,14.9982,14.9728,14.9918,69800.0
2006-01-23 13:30:00,23.67,23.67,23.66,23.66,54400.0,14.9982,14.9982,14.9918,14.9918,54400.0
2006-01-23 13:40:00,23.66,23.67,23.63,23.66,46000.0,14.9918,14.9982,14.9728,14.9918,46000.0
2006-01-23 13:50:00,23.65,23.65,23.61,23.63,37400.0,14.9855,14.9855,14.9601,14.9728,37400.0
2006-01-23 14:00:00,23.63,23.65,23.61,23.65,32600.0,14.9728,14.9855,14.9601,14.9855,32600.0
2006-01-23 14:10:00,23.64,23.64,23.59,23.63,44600.0,14.9791,14.9791,14.9475,14.9728,44600.0
2006-01-23 14:20:00,23.63,23.63,23.61,23.61,26200.0,14.9728,14.9728,14.9601,14.9601,26200.0
2006-01-23 14:30:00,23.61,23.64,23.58,23.59,41200.0,14.9601,14.9791,14.9411,14.9475,41200.0
2006-01-23 14:40:00,23.6,23.6,23.59,23.6,21800.0,14.9538,14.9538,14.9475,14.9538,21800.0
2006-01-23 14:50:00,23.61,23.63,23.6,23.61,65000.0,14.9601,14.9728,14.9538,14.9601,65000.0
2006-01-23 15:00:00,23.61,23.62,23.58,23.58,78200.0,14.9601,14.9665,14.9411,14.9411,78200.0
2006-01-23 15:10:00,23.58,23.58,23.53,23.54,94800.0,14.9411,14.9411,14.9094,14.9158,94800.0
2006-01-23 15:20:00,23.54,23.57,23.54,23.55,107600.0,14.9158,14.9348,14.9158,14.9221,107600.0
2006-01-23 15:30:00,23.54,23.56,23.54,23.55,115200.0,14.9158,14.9285,14.9158,14.9221,115200.0
2006-01-23 15:40:00,23.55,23.59,23.53,23.59,290600.0,14.9221,14.9475,14.9094,14.9475,290600.0
2006-01-23 15:50:00,23.59,23.59,23.54,23.56,159800.0,14.9475,14.9475,14.9158,14.9285,159800.0
2006-01-24 09:30:00,23.61,23.75,23.61,23.66,104600.0,14.9601,15.0488,14.9601,14.9918,104600.0
2006-01-24 09:40:00,23.66,23.71,23.65,23.71,77600.0,14.9918,15.0235,14.9855,15.0235,77600.0
2006-01-24 09:50:00,23.7,23.71,23.67,23.7,78200.0,15.0172,15.0235,14.9982,15.0172,78200.0
2006-01-24 10:00:00,23.7,23.71,23.62,23.65,122000.0,15.0172,15.0235,14.9665,14.9855,122000.0
2006-01-24 10:10:00,23.64,23.67,23.64,23.64,67200.0,14.9791,14.9982,14.9791,14.9791,67200.0
2006-01-24 10:20:00,23.65,23.66,23.53,23.56,53000.0,14.9855,14.9918,14.9094,14.9285,53000.0
2006-01-24 10:30:00,23.56,23.6,23.54,23.59,65200.0,14.9285,14.9538,14.9158,14.9475,65200.0
2006-01-24 10:40:00,23.58,23.6,23.57,23.59,36200.0,14.9411,14.9538,14.9348,14.9475,36200.0
2006-01-24 10:50:00,23.58,23.59,23.5,23.53,60200.0,14.9411,14.9475,14.8904,14.9094,60200.0
2006-01-24 11:00:00,23.52,23.53,23.5,23.52,73400.0,14.9031,14.9094,14.8904,14.9031,73400.0
2006-01-24 11:10:00,23.52,23.53,23.5,23.53,64200.0,14.9031,14.9094,14.8904,14.9094,64200.0
2006-01-24 11:20:00,23.53,23.57,23.53,23.54,44800.0,14.9094,14.9348,14.9094,14.9158,44800.0
2006-01-24 11:30:00,23.54,23.54,23.5,23.51,93800.0,14.9158,14.9158,14.8904,14.8968,93800.0
2006-01-24 11:40:00,23.5,23.53,23.48,23.52,75600.0,14.8904,14.9094,14.8778,14.9031,75600.0
2006-01-24 11:50:00,23.52,23.53,23.5,23.5,44600.0,14.9031,14.9094,14.8904,14.8904,44600.0
2006-01-24 12:00:00,23.5,23.5,23.48,23.5,30400.0,14.8904,14.8904,14.8778,14.8904,30400.0
2006-01-24 12:10:00,23.5,23.53,23.5,23.5,62200.0,14.8904,14.9094,14.8904,14.8904,62200.0
2006-01-24 12:20:00,23.5,23.52,23.5,23.5,81400.0,14.8904,14.9031,14.8904,14.8904,81400.0
2006-01-24 12:30:00,23.5,23.52,23.5,23.51,56600.0,14.8904,14.9031,14.8904,14.8968,56600.0
2006-01-24 12:40:00,23.52,23.53,23.5,23.51,122400.0,14.9031,14.9094,14.8904,14.8968,122400.0
2006-01-24 12:50:00,23.5,23.55,23.5,23.54,79800.0,14.8904,14.9221,14.8904,14.9158,79800.0
2006-01-24 13:00:00,23.54,23.55,23.48,23.48,39000.0,14.9158,14.9221,14.8778,14.8778,39000.0
2006-01-24 13:10:00,23.48,23.5,23.48,23.5,48000.0,14.8778,14.8904,14.8778,14.8904,48000.0
2006-01-24 13:20:00,23.5,23.51,23.48,23.49,42200.0,14.8904,14.8968,14.8778,14.8841,42200.0
2006-01-24 13:30:00,23.49,23.52,23.49,23.5,74600.0,14.8841,14.9031,14.8841,14.8904,74600.0
2006-01-24 13:40:00,23.5,23.5,23.49,23.5,54600.0,14.8904,14.8904,14.8841,14.8904,54600.0
2006-01-24 13:50:00,23.5,23.58,23.5,23.57,85400.0,14.8904,14.9411,14.8904,14.9348,85400.0
2006-01-24 14:00:00,23.57,23.63,23.57,23.63,92400.0,14.9348,14.9728,14.9348,14.9728,92400.0
2006-01-24 14:10:00,23.63,23.66,23.61,23.61,104800.0,14.9728,14.9918,14.9601,14.9601,104800.0
2006-01-24 14:20:00,23.61,23.61,23.56,23.56,62000.0,14.9601,14.9601,14.9285,14.9285,62000.0
2006-01-24 14:30:00,23.56,23.59,23.55,23.55,68200.0,14.9285,14.9475,14.9221,14.9221,68200.0
2006-01-24 14:40:00,23.55,23.56,23.53,23.54,91800.0,14.9221,14.9285,14.9094,14.9158,91800.0
2006-01-24 14:50:00,23.55,23.56,23.5,23.5,73400.0,14.9221,14.9285,14.8904,14.8904,73400.0
2006-01-24 15:00:00,23.5,23.54,23.49,23.52,137200.0,14.8904,14.9158,14.8841,14.9031,137200.0
2006-01-24 15:10:00,23.51,23.53,23.5,23.53,57400.0,14.8968,14.9094,14.8904,14.9094,57400.0
2006-01-24 15:20:00,23.52,23.54,23.5,23.5,54800.0,14.9031,14.9158,14.8904,14.8904,54800.0
2006-01-24 15:30:00,23.51,23.54,23.5,23.53,125600.0,14.8968,14.9158,14.8904,14.9094,125600.0
2006-01-24 15:40:00,23.52,23.53,23.49,23.5,134200.0,14.9031,14.9094,14.8841,14.8904,134200.0
2006-01-24 15:50:00,23.5,23.5,23.48,23.48,149000.0,14.8904,14.8904,14.8778,14.8778,149000.0
2006-01-25 09:30:00,23.64,23.66,23.52,23.52,152400.0,14.9791,14.9918,14.9031,14.9031,152400.0
2006-01-25 09:40:00,23.53,23.59,23.48,23.59,64200.0,14.9094,14.9475,14.8778,14.9475,64200.0
2006-01-25 09:50:00,23.6,23.6,23.54,23.59,41000.0,14.9538,14.9538,14.9158,14.9475,41000.0
2006-01-25 10:00:00,23.59,23.62,23.58,23.59,45400.0,14.9475,14.9665,14.9411,14.9475,45400.0
2006-01-25 10:10:00,23.59,23.63,23.57,23.63,55400.0,14.9475,14.9728,14.9348,14.9728,55400.0
2006-01-25 10:20:00,23.63,23.64,23.54,23.6,75200.0,14.9728,14.9791,14.9158,14.9538,75200.0
2006-01-25 10:30:00,23.61,23.61,23.53,23.56,76800.0,14.9601,14.9601,14.9094,14.9285,76800.0
2006-01-25 10:40:00,23.57,23.63,23.55,23.63,44600.0,14.9348,14.9728,14.9221,14.9728,44600.0
2006-01-25 10:50:00,23.64,23.67,23.6,23.63,62200.0,14.9791,14.9982,14.9538,14.9728,62200.0
2006-01-25 11:00:00,23.63,23.67,23.63,23.65,59800.0,14.9728,14.9982,14.9728,14.9855,59800.0
2006-01-25 11:10:00,23.66,23.7,23.66,23.68,52400.0,14.9918,15.0172,14.9918,15.0045,52400.0
2006-01-25 11:20:00,23.68,23.69,23.64,23.68,91200.0,15.0045,15.0108,14.9791,15.0045,91200.0
2006-01-25 11:30:00,23.68,23.71,23.67,23.7,65600.0,15.0045,15.0235,14.9982,15.0172,65600.0
2006-01-25 11:40:00,23.69,23.7,23.68,23.69,50400.0,15.0108,15.0172,15.0045,15.0108,50400.0
2006-01-25 11:50:00,23.7,23.73,23.68,23.7,56600.0,15.0172,15.0362,15.0045,15.0172,56600.0
2006-01-25 12:00:00,23.7,23.71,23.67,23.7,104400.0,15.0172,15.0235,14.9982,15.0172,104400.0
2006-01-25 12:10:00,23.7,23.7,23.63,23.68,74800.0,15.0172,15.0172,14.9728,15.0045,74800.0
2006-01-25 12:20:00,23.68,23.7,23.62,23.65,53800.0,15.0045,15.0172,14.9665,14.9855,53800.0
2006-01-25 12:30:00,23.66,23.73,23.66,23.69,40400.0,14.9918,15.0362,14.9918,15.0108,40400.0
2006-01-25 12:40:00,23.68,23.73,23.67,23.72,41000.0,15.0045,15.0362,14.9982,15.0298,41000.0
2006-01-25 12:50:00,23.72,23.72,23.68,23.7,51000.0,15.0298,15.0298,15.0045,15.0172,51000.0
2006-01-25 13:00:00,23.7,23.72,23.67,23.7,50000.0,15.0172,15.0298,14.9982,15.0172,50000.0
2006-01-25 13:10:00,23.7,23.72,23.68,23.7,40200.0,15.0172,15.0298,15.0045,15.0172,40200.0
2006-01-25 13:20:00,23.68,23.72,23.67,23.7,112600.0,15.0045,15.0298,14.9982,15.0172,112600.0
2006-01-25 13:30:00,23.7,23.72,23.68,23.71,153400.0,15.0172,15.0298,15.0045,15.0235,153400.0
2006-01-25 13:40:00,23.71,23.73,23.67,23.67,207400.0,15.0235,15.0362,14.9982,14.9982,207400.0
2006-01-25 13:50:00,23.68,23.73,23.68,23.73,143800.0,15.0045,15.0362,15.0045,15.0362,143800.0
2006-01-25 14:00:00,23.73,23.73,23.65,23.68,193400.0,15.0362,15.0362,14.9855,15.0045,193400.0
2006-01-25 14:10:00,23.68,23.68,23.64,23.67,351400.0,15.0045,15.0045,14.9791,14.9982,351400.0
2006-01-25 14:20:00,23.67,23.68,23.65,23.66,117000.0,14.9982,15.0045,14.9855,14.9918,117000.0
2006-01-25 14:30:00,23.66,23.68,23.64,23.66,100800.0,14.9918,15.0045,14.9791,14.9918,100800.0
2006-01-25 14:40:00,23.66,23.68,23.6,23.6,190200.0,14.9918,15.0045,14.9538,14.9538,190200.0
2006-01-25 14:50:00,23.61,23.68,23.61,23.64,93400.0,14.9601,15.0045,14.9601,14.9791,93400.0
2006-01-25 15:00:00,23.63,23.67,23.6,23.64,98800.0,14.9728,14.9982,14.9538,14.9791,98800.0
2006-01-25 15:10:00,23.64,23.65,23.61,23.63,142000.0,14.9791,14.9855,14.9601,14.9728,142000.0
2006-01-25 15:20:00,23.63,23.65,23.6,23.65,100600.0,14.9728,14.9855,14.9538,14.9855,100600.0
2006-01-25 15:30:00,23.65,23.66,23.6,23.66,153800.0,14.9855,14.9918,14.9538,14.9918,153800.0
2006-01-25 15:40:00,23.65,23.68,23.65,23.67,165200.0,14.9855,15.0045,14.9855,14.9982,165200.0
2006-01-25 15:50:00,23.67,23.71,23.65,23.67,251000.0,14.9982,15.0235,14.9855,14.9982,251000.0
2006-01-26 09:30:00,23.68,23.7,23.53,23.63,333600.0,15.0045,15.0172,14.9094,14.9728,333600.0
2006-01-26 09:40:00,23.63,23.64,23.54,23.59,362000.0,14.9728,14.9791,14.9158,14.9475,362000.0
2006-01-26 09:50:00,23.59,23.66,23.57,23.66,243400.0,14.9475,14.9918,14.9348,14.9918,243400.0
2006-01-26 10:00:00,23.66,23.68,23.63,23.68,237000.0,14.9918,15.0045,14.9728,15.0045,237000.0
2006-01-26 10:10:00,23.68,23.68,23.63,23.65,65400.0,15.0045,15.0045,14.9728,14.9855,65400.0
2006-01-26 10:20:00,23.65,23.68,23.6,23.6,86000.0,14.9855,15.0045,14.9538,14.9538,86000.0
2006-01-26 10:30:00,23.6,23.6,23.54,23.57,108800.0,14.9538,14.9538,14.9158,14.9348,108800.0
2006-01-26 10:40:00,23.57,23.6,23.55,23.6,120200.0,14.9348,14.9538,14.9221,14.9538,120200.0
2006-01-26 10:50:00,23.6,23.64,23.5,23.64,286600.0,14.9538,14.9791,14.8904,14.9791,286600.0
2006-01-26 11:00:00,23.64,23.64,23.58,23.59,58600.0,14.9791,14.9791,14.9411,14.9475,58600.0
2006-01-26 11:10:00,23.6,23.63,23.57,23.63,313800.0,14.9538,14.9728,14.9348,14.9728,313800.0
2006-01-26 11:20:00,23.62,23.63,23.57,23.62,82600.0,14.9665,14.9728,14.9348,14.9665,82600.0
2006-01-26 11:30:00,23.62,23.68,23.61,23.68,86400.0,14.9665,15.0045,14.9601,15.0045,86400.0
2006-01-26 11:40:00,23.68,23.73,23.68,23.71,72000.0,15.0045,15.0362,15.0045,15.0235,72000.0
2006-01-26 11:50:00,23.72,23.73,23.69,23.73,94800.0,15.0298,15.0362,15.0108,15.0362,94800.0
2006-01-26 12:00:00,23.75,23.79,23.73,23.78,67200.0,15.0488,15.0742,15.0362,15.0679,67200.0
2006-01-26 12:10:00,23.78,23.78,23.77,23.77,35000.0,15.0679,15.0679,15.0615,15.0615,35000.0
2006-01-26 12:20:00,23.77,23.8,23.77,23.77,32600.0,15.0615,15.0805,15.0615,15.0615,32600.0
2006-01-26 12:30:00,23.77,23.78,23.74,23.75,24400.0,15.0615,15.0679,15.0425,15.0488,24400.0
2006-01-26 12:40:00,23.75,23.77,23.75,23.75,21800.0,15.0488,15.0615,15.0488,15.0488,21800.0
2006-01-26 12:50:00,23.75,23.76,23.73,23.75,23200.0,15.0488,15.0552,15.0362,15.0488,23200.0
2006-01-26 13:00:00,23.75,23.79,23.75,23.77,642800.0,15.0488,15.0742,15.0488,15.0615,642800.0
2006-01-26 13:10:00,23.77,23.8,23.76,23.8,29800.0,15.0615,15.0805,15.0552,15.0805,29800.0
2006-01-26 13:20:00,23.8,23.81,23.75,23.75,19600.0,15.0805,15.0869,15.0488,15.0488,19600.0
2006-01-26 13:30:00,23.76,23.77,23.75,23.75,53800.0,15.0552,15.0615,15.0488,15.0488,53800.0
2006-01-26 13:40:00,23.75,23.75,23.71,23.73,60800.0,15.0488,15.0488,15.0235,15.0362,60800.0
2006-01-26 13:50:00,23.72,23.75,23.72,23.74,70200.0,15.0298,15.0488,15.0298,15.0425,70200.0
2006-01-26 14:00:00,23.73,23.76,23.72,23.73,80000.0,15.0362,15.0552,15.0298,15.0362,80000.0
2006-01-26 14:10:00,23.75,23.75,23.72,23.74,39800.0,15.0488,15.0488,15.0298,15.0425,39800.0
2006-01-26 14:20:00,23.74,23.77,23.74,23.75,38000.0,15.0425,15.0615,15.0425,15.0488,38000.0
2006-01-26 14:30:00,23.75,23.75,23.73,23.73,43400.0,15.0488,15.0488,15.0362,15.0362,43400.0
2006-01-26 14:40:00,23.75,23.78,23.74,23.77,74800.0,15.0488,15.0679,15.0425,15.0615,74800.0
2006-01-26 14:50:00,23.78,23.79,23.73,23.74,175400.0,15.0679,15.0742,15.0362,15.0425,175400.0
2006-01-26 15:00:00,23.74,23.77,23.73,23.75,65800.0,15.0425,15.0615,15.0362,15.0488,65800.0
2006-01-26 15:10:00,23.77,23.79,23.75,23.77,86600.0,15.0615,15.0742,15.0488,15.0615,86600.0
2006-01-26 15:20:00,23.77,23.79,23.76,23.78,63200.0,15.0615,15.0742,15.0552,15.0679,63200.0
2006-01-26 15:30:00,23.78,23.78,23.74,23.75,92200.0,15.0679,15.0679,15.0425,15.0488,92200.0
2006-01-26 15:40:00,23.75,23.75,23.72,23.74,133800.0,15.0488,15.0488,15.0298,15.0425,133800.0
2006-01-26 15:50:00,23.73,23.78,23.73,23.77,265800.0,15.0362,15.0679,15.0362,15.0615,265800.0
2006-01-27 09:30:00,23.74,23.78,23.68,23.74,67000.0,15.0425,15.0679,15.0045,15.0425,67000.0
2006-01-27 09:40:00,23.73,23.79,23.72,23.74,218400.0,15.0362,15.0742,15.0298,15.0425,218400.0
2006-01-27 09:50:00,23.73,23.75,23.69,23.7,81400.0,15.0362,15.0488,15.0108,15.0172,81400.0
2006-01-27 10:00:00,23.73,23.78,23.7,23.75,128800.0,15.0362,15.0679,15.0172,15.0488,128800.0
2006-01-27 10:10:00,23.76,23.86,23.75,23.82,43000.0,15.0552,15.1185,15.0488,15.0932,43000.0
2006-01-27 10:20:00,23.82,23.84,23.8,23.82,38000.0,15.0932,15.1059,15.0805,15.0932,38000.0
2006-01-27 10:30:00,23.82,23.82,23.75,23.82,39600.0,15.0932,15.0932,15.0488,15.0932,39600.0
2006-01-27 10:40:00,23.82,23.84,23.8,23.81,100000.0,15.0932,15.1059,15.0805,15.0869,100000.0
2006-01-27 10:50:00,23.81,23.84,23.77,23.82,57000.0,15.0869,15.1059,15.0615,15.0932,57000.0
2006-01-27 11:00:00,23.84,23.84,23.81,23.83,68200.0,15.1059,15.1059,15.0869,15.0995,68200.0
2006-01-27 11:10:00,23.83,23.83,23.78,23.82,147000.0,15.0995,15.0995,15.0679,15.0932,147000.0
2006-01-27 11:20:00,23.8,23.83,23.79,23.81,81400.0,15.0805,15.0995,15.0742,15.0869,81400.0
2006-01-27 11:30:00,23.8,23.81,23.77,23.79,70800.0,15.0805,15.0869,15.0615,15.0742,70800.0
2006-01-27 11:40:00,23.79,23.81,23.78,23.81,27600.0,15.0742,15.0869,15.0679,15.0869,27600.0
2006-01-27 11:50:00,23.8,23.84,23.8,23.83,26400.0,15.0805,15.1059,15.0805,15.0995,26400.0
2006-01-27 12:00:00,23.82,23.83,23.8,23.83,43200.0,15.0932,15.0995,15.0805,15.0995,43200.0
2006-01-27 12:10:00,23.83,23.92,23.83,23.9,36800.0,15.0995,15.1566,15.0995,15.1439,36800.0
2006-01-27 12:20:00,23.89,23.93,23.88,23.91,21000.0,15.1376,15.1629,15.1312,15.1502,21000.0
2006-01-27 12:30:00,23.92,23.94,23.88,23.89,24600.0,15.1566,15.1692,15.1312,15.1376,24600.0
2006-01-27 12:40:00,23.88,23.89,23.85,23.85,22200.0,15.1312,15.1376,15.1122,15.1122,22200.0
2006-01-27 12:50:00,23.85,23.87,23.85,23.86,27400.0,15.1122,15.1249,15.1122,15.1185,27400.0
2006-01-27 13:00:00,23.85,23.85,23.79,23.81,40800.0,15.1122,15.1122,15.0742,15.0869,40800.0
2006-01-27 13:10:00,23.81,23.83,23.78,23.8,27000.0,15.0869,15.0995,15.0679,15.0805,27000.0
2006-01-27 13:20:00,23.81,23.84,23.8,23.81,57800.0,15.0869,15.1059,15.0805,15.0869,57800.0
2006-01-27 13:30:00,23.79,23.8,23.74,23.75,34800.0,15.0742,15.0805,15.0425,15.0488,34800.0
2006-01-27 13:40:00,23.74,23.74,23.71,23.71,29200.0,15.0425,15.0425,15.0235,15.0235,29200.0
2006-01-27 13:50:00,23.71,23.73,23.7,23.73,31400.0,15.0235,15.0362,15.0172,15.0362,31400.0
2006-01-27 14:00:00,23.73,23.76,23.73,23.74,60800.0,15.0362,15.0552,15.0362,15.0425,60800.0
2006-01-27 14:10:00,23.73,23.75,23.73,23.73,29200.0,15.0362,15.0488,15.0362,15.0362,29200.0
2006-01-27 14:20:00,23.73,23.75,23.72,23.72,32600.0,15.0362,15.0488,15.0298,15.0298,32600.0
2006-01-27 14:30:00,23.73,23.73,23.69,23.7,29600.0,15.0362,15.0362,15.0108,15.0172,29600.0
2006-01-27 14:40:00,23.7,23.7,23.68,23.68,18200.0,15.0172,15.0172,15.0045,15.0045,18200.0
2006-01-27 14:50:00,23.69,23.7,23.67,23.69,39600.0,15.0108,15.0172,14.9982,15.0108,39600.0
2006-01-27 15:00:00,23.69,23.72,23.69,23.71,44200.0,15.0108,15.0298,15.0108,15.0235,44200.0
2006-01-27 15:10:00,23.71,23.74,23.69,23.74,71200.0,15.0235,15.0425,15.0108,15.0425,71200.0
2006-01-27 15:20:00,23.73,23.79,23.73,23.77,65200.0,15.0362,15.0742,15.0362,15.0615,65200.0
2006-01-27 15:30:00,23.77,23.79,23.74,23.77,67400.0,15.0615,15.0742,15.0425,15.0615,67400.0
2006-01-27 15:40:00,23.77,23.8,23.77,23.8,98200.0,15.0615,15.0805,15.0615,15.0805,98200.0
2006-01-27 15:50:00,23.81,23.82,23.74,23.75,255400.0,15.0869,15.0932,15.0425,15.0488,255400.0
2006-01-30 09:30:00,23.7,23.74,23.61,23.62,75400.0,15.0172,15.0425,14.9601,14.9665,75400.0
2006-01-30 09:40:00,23.61,23.86,23.61,23.75,157400.0,14.9601,15.1185,14.9601,15.0488,157400.0
2006-01-30 09:50:00,23.74,23.78,23.66,23.7,71600.0,15.0425,15.0679,14.9918,15.0172,71600.0
2006-01-30 10:00:00,23.7,23.78,23.65,23.74,91200.0,15.0172,15.0679,14.9855,15.0425,91200.0
2006-01-30 10:10:00,23.73,23.8,23.67,23.67,79600.0,15.0362,15.0805,14.9982,14.9982,79600.0
2006-01-30 10:20:00,23.67,23.8,23.67,23.69,49400.0,14.9982,15.0805,14.9982,15.0108,49400.0
2006-01-30 10:30:00,23.67,23.77,23.66,23.75,62400.0,14.9982,15.0615,14.9918,15.0488,62400.0
2006-01-30 10:40:00,23.75,23.79,23.71,23.73,92600.0,15.0488,15.0742,15.0235,15.0362,92600.0
2006-01-30 10:50:00,23.75,23.78,23.75,23.75,29400.0,15.0488,15.0679,15.0488,15.0488,29400.0
2006-01-30 11:00:00,23.75,23.83,23.75,23.79,69600.0,15.0488,15.0995,15.0488,15.0742,69600.0
2006-01-30 11:10:00,23.79,23.81,23.75,23.81,65200.0,15.0742,15.0869,15.0488,15.0869,65200.0
2006-01-30 11:20:00,23.81,23.83,23.78,23.79,53000.0,15.0869,15.0995,15.0679,15.0742,53000.0
2006-01-30 11:30:00,23.79,23.82,23.78,23.81,32200.0,15.0742,15.0932,15.0679,15.0869,32200.0
2006-01-30 11:40:00,23.81,23.81,23.79,23.8,31400.0,15.0869,15.0869,15.0742,15.0805,31400.0
2006-01-30 11:50:00,23.8,23.82,23.77,23.79,51800.0,15.0805,15.0932,15.0615,15.0742,51800.0
2006-01-30 12:00:00,23.78,23.78,23.71,23.73,45800.0,15.0679,15.0679,15.0235,15.0362,45800.0
2006-01-30 12:10:00,23.73,23.74,23.72,23.73,34400.0,15.0362,15.0425,15.0298,15.0362,34400.0
2006-01-30 12:20:00,23.72,23.73,23.7,23.71,36800.0,15.0298,15.0362,15.0172,15.0235,36800.0
2006-01-30 12:30:00,23.71,23.75,23.71,23.75,56600.0,15.0235,15.0488,15.0235,15.0488,56600.0
2006-01-30 12:40:00,23.75,23.75,23.73,23.73,54800.0,15.0488,15.0488,15.0362,15.0362,54800.0
2006-01-30 12:50:00,23.73,23.75,23.71,23.71,98200.0,15.0362,15.0488,15.0235,15.0235,98200.0
2006-01-30 13:00:00,23.71,23.72,23.67,23.69,71600.0,15.0235,15.0298,14.9982,15.0108,71600.0
2006-01-30 13:10:00,23.69,23.71,23.68,23.71,53400.0,15.0108,15.0235,15.0045,15.0235,53400.0
2006-01-30 13:20:00,23.71,23.75,23.71,23.75,57600.0,15.0235,15.0488,15.0235,15.0488,57600.0
2006-01-30 13:30:00,23.75,23.75,23.72,23.73,58800.0,15.0488,15.0488,15.0298,15.0362,58800.0
2006-01-30 13:40:00,23.73,23.77,23.73,23.77,50600.0,15.0362,15.0615,15.0362,15.0615,50600.0
2006-01-30 13:50:00,23.77,23.78,23.75,23.76,46600.0,15.0615,15.0679,15.0488,15.0552,46600.0
2006-01-30 14:00:00,23.77,23.77,23.68,23.69,80000.0,15.0615,15.0615,15.0045,15.0108,80000.0
2006-01-30 14:10:00,23.68,23.72,23.68,23.72,55400.0,15.0045,15.0298,15.0045,15.0298,55400.0
2006-01-30 14:20:00,23.72,23.75,23.71,23.73,57400.0,15.0298,15.0488,15.0235,15.0362,57400.0
2006-01-30 14:30:00,23.74,23.77,23.73,23.75,59000.0,15.0425,15.0615,15.0362,15.0488,59000.0
2006-01-30 14:40:00,23.75,23.76,23.73,23.75,37000.0,15.0488,15.0552,15.0362,15.0488,37000.0
2006-01-30 14:50:00,23.74,23.75,23.73,23.73,36000.0,15.0425,15.0488,15.0362,15.0362,36000.0
2006-01-30 15:00:00,23.74,23.77,23.74,23.75,75000.0,15.0425,15.0615,15.0425,15.0488,75000.0
2006-01-30 15:10:00,23.75,23.77,23.73,23.73,82400.0,15.0488,15.0615,15.0362,15.0362,82400.0
2006-01-30 15:20:00,23.73,23.78,23.72,23.78,117600.0,15.0362,15.0679,15.0298,15.0679,117600.0
2006-01-30 15:30:00,23.78,23.78,23.73,23.73,86000.0,15.0679,15.0679,15.0362,15.0362,86000.0
2006-01-30 15:40:00,23.73,23.8,23.72,23.8,156600.0,15.0362,15.0805,15.0298,15.0805,156600.0
2006-01-30 15:50:00,23.8,23.81,23.75,23.75,169600.0,15.0805,15.0869,15.0488,15.0488,169600.0
2006-01-31 09:30:00,23.85,24.23,23.75,24.1,279000.0,15.1122,15.353,15.0488,15.2706,279000.0
2006-01-31 09:40:00,24.11,24.17,24.03,24.04,224400.0,15.277,15.315,15.2263,15.2326,224400.0
2006-01-31 09:50:00,24.04,24.1,23.97,24.09,265800.0,15.2326,15.2706,15.1882,15.2643,265800.0
2006-01-31 10:00:00,24.09,24.1,23.97,24.0,368200.0,15.2643,15.2706,15.1882,15.2073,368200.0
2006-01-31 10:10:00,23.97,23.98,23.8,23.86,223000.0,15.1882,15.1946,15.0805,15.1185,223000.0
2006-01-31 10:20:00,23.86,23.93,23.86,23.89,132400.0,15.1185,15.1629,15.1185,15.1376,132400.0
2006-01-31 10:30:00,23.9,23.91,23.88,23.88,83000.0,15.1439,15.1502,15.1312,15.1312,83000.0
2006-01-31 10:40:00,23.88,23.88,23.85,23.86,46200.0,15.1312,15.1312,15.1122,15.1185,46200.0
2006-01-31 10:50:00,23.85,23.85,23.77,23.82,137000.0,15.1122,15.1122,15.0615,15.0932,137000.0
2006-01-31 11:00:00,23.82,23.82,23.77,23.79,79200.0,15.0932,15.0932,15.0615,15.0742,79200.0
2006-01-31 11:10:00,23.79,23.8,23.73,23.76,125600.0,15.0742,15.0805,15.0362,15.0552,125600.0
2006-01-31 11:20:00,23.76,23.8,23.75,23.78,87200.0,15.0552,15.0805,15.0488,15.0679,87200.0
2006-01-31 11:30:00,23.78,23.78,23.73,23.77,86600.0,15.0679,15.0679,15.0362,15.0615,86600.0
2006-01-31 11:40:00,23.76,23.84,23.75,23.81,91000.0,15.0552,15.1059,15.0488,15.0869,91000.0
2006-01-31 11:50:00,23.81,23.81,23.79,23.79,87200.0,15.0869,15.0869,15.0742,15.0742,87200.0
2006-01-31 12:00:00,23.79,23.82,23.78,23.82,34400.0,15.0742,15.0932,15.0679,15.0932,34400.0
2006-01-31 12:10:00,23.82,23.86,23.82,23.86,58000.0,15.0932,15.1185,15.0932,15.1185,58000.0
2006-01-31 12:20:00,23.85,23.86,23.83,23.83,48000.0,15.1122,15.1185,15.0995,15.0995,48000.0
2006-01-31 12:30:00,23.83,23.84,23.8,23.8,51200.0,15.0995,15.1059,15.0805,15.0805,51200.0
2006-01-31 12:40:00,23.8,23.81,23.75,23.77,61200.0,15.0805,15.0869,15.0488,15.0615,61200.0
2006-01-31 12:50:00,23.78,23.78,23.72,23.75,43400.0,15.0679,15.0679,15.0298,15.0488,43400.0
2006-01-31 13:00:00,23.74,23.75,23.68,23.68,33200.0,15.0425,15.0488,15.0045,15.0045,33200.0
2006-01-31 13:10:00,23.68,23.68,23.61,23.63,105800.0,15.0045,15.0045,14.9601,14.9728,105800.0
2006-01-31 13:20:00,23.63,23.64,23.62,23.62,65000.0,14.9728,14.9791,14.9665,14.9665,65000.0
2006-01-31 13:30:00,23.62,23.63,23.61,23.61,107000.0,14.9665,14.9728,14.9601,14.9601,107000.0
2006-01-31 13:40:00,23.61,23.61,23.57,23.57,62200.0,14.9601,14.9601,14.9348,14.9348,62200.0
2006-01-31 13:50:00,23.56,23.56,23.5,23.56,155600.0,14.9285,14.9285,14.8904,14.9285,155600.0
2006-01-31 14:00:00,23.56,23.6,23.56,23.56,63400.0,14.9285,14.9538,14.9285,14.9285,63400.0
2006-01-31 14:10:00,23.56,23.61,23.55,23.58,132800.0,14.9285,14.9601,14.9221,14.9411,132800.0
2006-01-31 14:20:00,23.58,23.58,23.48,23.48,177600.0,14.9411,14.9411,14.8778,14.8778,177600.0
2006-01-31 14:30:00,23.48,23.5,23.48,23.5,132800.0,14.8778,14.8904,14.8778,14.8904,132800.0
2006-01-31 14:40:00,23.5,23.53,23.47,23.48,117200.0,14.8904,14.9094,14.8714,14.8778,117200.0
2006-01-31 14:50:00,23.48,23.53,23.48,23.52,152200.0,14.8778,14.9094,14.8778,14.9031,152200.0
2006-01-31 15:00:00,23.52,23.57,23.49,23.5,107600.0,14.9031,14.9348,14.8841,14.8904,107600.0
2006-01-31 15:10:00,23.5,23.53,23.5,23.53,130800.0,14.8904,14.9094,14.8904,14.9094,130800.0
2006-01-31 15:20:00,23.53,23.56,23.49,23.55,120600.0,14.9094,14.9285,14.8841,14.9221,120600.0
2006-01-31 15:30:00,23.55,23.59,23.5,23.5,185400.0,14.9221,14.9475,14.8904,14.8904,185400.0
2006-01-31 15:40:00,23.52,23.53,23.5,23.5,259800.0,14.9031,14.9094,14.8904,14.8904,259800.0
2006-01-31 15:50:00,23.5,23.51,23.48,23.48,233800.0,14.8904,14.8968,14.8778,14.8778,233800.0
2006-02-01 09:30:00,23.41,23.42,23.16,23.3,361600.0,14.8334,14.8397,14.675,14.7637,361600.0
2006-02-01 09:40:00,23.3,23.42,23.25,23.39,158200.0,14.7637,14.8397,14.732,14.8207,158200.0
2006-02-01 09:50:00,23.36,23.52,23.36,23.5,204600.0,14.8017,14.9031,14.8017,14.8904,204600.0
2006-02-01 10:00:00,23.5,23.5,23.42,23.42,122000.0,14.8904,14.8904,14.8397,14.8397,122000.0
2006-02-01 10:10:00,23.41,23.43,23.4,23.42,98000.0,14.8334,14.8461,14.8271,14.8397,98000.0
2006-02-01 10:20:00,23.42,23.5,23.41,23.45,75600.0,14.8397,14.8904,14.8334,14.8588,75600.0
2006-02-01 10:30:00,23.46,23.49,23.43,23.43,92600.0,14.8651,14.8841,14.8461,14.8461,92600.0
2006-02-01 10:40:00,23.43,23.5,23.42,23.47,130000.0,14.8461,14.8904,14.8397,14.8714,130000.0
2006-02-01 10:50:00,23.47,23.49,23.43,23.46,83400.0,14.8714,14.8841,14.8461,14.8651,83400.0
2006-02-01 11:00:00,23.45,23.47,23.42,23.43,77600.0,14.8588,14.8714,14.8397,14.8461,77600.0
2006-02-01 11:10:00,23.44,23.49,23.4,23.41,94400.0,14.8524,14.8841,14.8271,14.8334,94400.0
2006-02-01 11:20:00,23.41,23.42,23.38,23.42,125000.0,14.8334,14.8397,14.8144,14.8397,125000.0
2006-02-01 11:30:00,23.43,23.43,23.38,23.4,209600.0,14.8461,14.8461,14.8144,14.8271,209600.0
2006-02-01 11:40:00,23.4,23.4,23.33,23.39,96400.0,14.8271,14.8271,14.7827,14.8207,96400.0
2006-02-01 11:50:00,23.39,23.42,23.38,23.39,61600.0,14.8207,14.8397,14.8144,14.8207,61600.0
2006-02-01 12:00:00,23.39,23.41,23.39,23.41,62000.0,14.8207,14.8334,14.8207,14.8334,62000.0
2006-02-01 12:10:00,23.4,23.41,23.38,23.38,76800.0,14.8271,14.8334,14.8144,14.8144,76800.0
2006-02-01 12:20:00,23.38,23.42,23.38,23.42,54800.0,14.8144,14.8397,14.8144,14.8397,54800.0
2006-02-01 12:30:00,23.42,23.47,23.42,23.43,68600.0,14.8397,14.8714,14.8397,14.8461,68600.0
2006-02-01 12:40:00,23.41,23.42,23.4,23.4,47800.0,14.8334,14.8397,14.8271,14.8271,47800.0
2006-02-01 12:50:00,23.41,23.41,23.4,23.4,47600.0,14.8334,14.8334,14.8271,14.8271,47600.0
2006-02-01 13:00:00,23.4,23.42,23.4,23.4,61400.0,14.8271,14.8397,14.8271,14.8271,61400.0
2006-02-01 13:10:00,23.4,23.42,23.39,23.4,66600.0,14.8271,14.8397,14.8207,14.8271,66600.0
2006-02-01 13:20:00,23.4,23.41,23.4,23.41,49600.0,14.8271,14.8334,14.8271,14.8334,49600.0
2006-02-01 13:30:00,23.41,23.41,23.39,23.41,124600.0,14.8334,14.8334,14.8207,14.8334,124600.0
2006-02-01 13:40:00,23.41,23.41,23.39,23.4,60000.0,14.8334,14.8334,14.8207,14.8271,60000.0
2006-02-01 13:50:00,23.4,23.41,23.38,23.39,80400.0,14.8271,14.8334,14.8144,14.8207,80400.0
2006-02-01 14:00:00,23.39,23.45,23.38,23.42,139000.0,14.8207,14.8588,14.8144,14.8397,139000.0
2006-02-01 14:10:00,23.43,23.45,23.41,23.45,83800.0,14.8461,14.8588,14.8334,14.8588,83800.0
2006-02-01 14:20:00,23.45,23.48,23.43,23.48,188200.0,14.8588,14.8778,14.8461,14.8778,188200.0
2006-02-01 14:30:00,23.48,23.52,23.48,23.5,86200.0,14.8778,14.9031,14.8778,14.8904,86200.0
2006-02-01 14:40:00,23.5,23.56,23.46,23.56,489600.0,14.8904,14.9285,14.8651,14.9285,489600.0
2006-02-01 14:50:00,23.56,23.59,23.52,23.55,162600.0,14.9285,14.9475,14.9031,14.9221,162600.0
2006-02-01 15:00:00,23.55,23.55,23.52,23.53,67800.0,14.9221,14.9221,14.9031,14.9094,67800.0
2006-02-01 15:10:00,23.53,23.6,23.53,23.58,136400.0,14.9094,14.9538,14.9094,14.9411,136400.0
2006-02-01 15:20:00,23.57,23.61,23.57,23.6,142000.0,14.9348,14.9601,14.9348,14.9538,142000.0
2006-02-01 15:30:00,23.6,23.61,23.59,23.59,166200.0,14.9538,14.9601,14.9475,14.9475,166200.0
2006-02-01 15:40:00,23.59,23.63,23.59,23.6,122200.0,14.9475,14.9728,14.9475,14.9538,122200.0
2006-02-01 15:50:00,23.61,23.61,23.55,23.59,181200.0,14.9601,14.9601,14.9221,14.9475,181200.0
2006-02-02 09:30:00,23.59,23.65,23.56,23.59,134000.0,14.9475,14.9855,14.9285,14.9475,134000.0
2006-02-02 09:40:00,23.6,23.61,23.52,23.61,77000.0,14.9538,14.9601,14.9031,14.9601,77000.0
2006-02-02 09:50:00,23.61,23.71,23.61,23.7,88200.0,14.9601,15.0235,14.9601,15.0172,88200.0
2006-02-02 10:00:00,23.7,23.74,23.69,23.71,224600.0,15.0172,15.0425,15.0108,15.0235,224600.0
2006-02-02 10:10:00,23.7,23.71,23.65,23.71,149400.0,15.0172,15.0235,14.9855,15.0235,149400.0
2006-02-02 10:20:00,23.7,23.71,23.65,23.65,74000.0,15.0172,15.0235,14.9855,14.9855,74000.0
2006-02-02 10:30:00,23.65,23.65,23.6,23.61,91800.0,14.9855,14.9855,14.9538,14.9601,91800.0
2006-02-02 10:40:00,23.61,23.61,23.58,23.6,131000.0,14.9601,14.9601,14.9411,14.9538,131000.0
2006-02-02 10:50:00,23.59,23.64,23.59,23.61,88200.0,14.9475,14.9791,14.9475,14.9601,88200.0
2006-02-02 11:00:00,23.61,23.64,23.6,23.64,138200.0,14.9601,14.9791,14.9538,14.9791,138200.0
2006-02-02 11:10:00,23.63,23.68,23.63,23.66,92600.0,14.9728,15.0045,14.9728,14.9918,92600.0
2006-02-02 11:20:00,23.67,23.68,23.65,23.65,140000.0,14.9982,15.0045,14.9855,14.9855,140000.0
2006-02-02 11:30:00,23.65,23.7,23.64,23.65,142000.0,14.9855,15.0172,14.9791,14.9855,142000.0
2006-02-02 11:40:00,23.65,23.67,23.65,23.66,49400.0,14.9855,14.9982,14.9855,14.9918,49400.0
2006-02-02 11:50:00,23.67,23.68,23.65,23.65,56000.0,14.9982,15.0045,14.9855,14.9855,56000.0
2006-02-02 12:00:00,23.65,23.67,23.63,23.64,63000.0,14.9855,14.9982,14.9728,14.9791,63000.0
2006-02-02 12:10:00,23.64,23.65,23.63,23.64,41000.0,14.9791,14.9855,14.9728,14.9791,41000.0
2006-02-02 12:20:00,23.64,23.65,23.64,23.65,49400.0,14.9791,14.9855,14.9791,14.9855,49400.0
2006-02-02 12:30:00,23.65,23.66,23.64,23.66,96200.0,14.9855,14.9918,14.9791,14.9918,96200.0
2006-02-02 12:40:00,23.65,23.67,23.64,23.67,98000.0,14.9855,14.9982,14.9791,14.9982,98000.0
2006-02-02 12:50:00,23.67,23.7,23.67,23.67,80000.0,14.9982,15.0172,14.9982,14.9982,80000.0
2006-02-02 13:00:00,23.67,23.68,23.66,23.66,52600.0,14.9982,15.0045,14.9918,14.9918,52600.0
2006-02-02 13:10:00,23.67,23.68,23.66,23.67,49800.0,14.9982,15.0045,14.9918,14.9982,49800.0
2006-02-02 13:20:00,23.67,23.7,23.64,23.64,65200.0,14.9982,15.0172,14.9791,14.9791,65200.0
2006-02-02 13:30:00,23.64,23.68,23.63,23.68,143800.0,14.9791,15.0045,14.9728,15.0045,143800.0
2006-02-02 13:40:00,23.68,23.7,23.65,23.7,91800.0,15.0045,15.0172,14.9855,15.0172,91800.0
2006-02-02 13:50:00,23.7,23.74,23.7,23.73,81000.0,15.0172,15.0425,15.0172,15.0362,81000.0
2006-02-02 14:00:00,23.73,23.75,23.7,23.74,334000.0,15.0362,15.0488,15.0172,15.0425,334000.0
2006-02-02 14:10:00,23.74,23.74,23.68,23.7,245200.0,15.0425,15.0425,15.0045,15.0172,245200.0
2006-02-02 14:20:00,23.71,23.72,23.68,23.68,104000.0,15.0235,15.0298,15.0045,15.0045,104000.0
2006-02-02 14:30:00,23.69,23.69,23.66,23.66,69400.0,15.0108,15.0108,14.9918,14.9918,69400.0
2006-02-02 14:40:00,23.66,23.68,23.65,23.68,89200.0,14.9918,15.0045,14.9855,15.0045,89200.0
2006-02-02 14:50:00,23.68,23.68,23.65,23.67,66400.0,15.0045,15.0045,14.9855,14.9982,66400.0
2006-02-02 15:00:00,23.67,23.69,23.66,23.68,107200.0,14.9982,15.0108,14.9918,15.0045,107200.0
2006-02-02 15:10:00,23.68,23.7,23.67,23.68,63800.0,15.0045,15.0172,14.9982,15.0045,63800.0
2006-02-02 15:20:00,23.68,23.68,23.65,23.66,56600.0,15.0045,15.0045,14.9855,14.9918,56600.0
2006-02-02 15:30:00,23.66,23.67,23.64,23.66,83800.0,14.9918,14.9982,14.9791,14.9918,83800.0
2006-02-02 15:40:00,23.66,23.67,23.63,23.64,104600.0,14.9918,14.9982,14.9728,14.9791,104600.0
2006-02-02 15:50:00,23.64,23.67,23.64,23.65,130600.0,14.9791,14.9982,14.9791,14.9855,130600.0
2006-02-03 09:30:00,23.5,23.62,23.5,23.58,65400.0,14.8904,14.9665,14.8904,14.9411,65400.0
2006-02-03 09:40:00,23.58,23.64,23.5,23.53,53400.0,14.9411,14.9791,14.8904,14.9094,53400.0
2006-02-03 09:50:00,23.53,23.57,23.45,23.45,85600.0,14.9094,14.9348,14.8588,14.8588,85600.0
2006-02-03 10:00:00,23.46,23.54,23.43,23.5,53600.0,14.8651,14.9158,14.8461,14.8904,53600.0
2006-02-03 10:10:00,23.5,23.5,23.45,23.47,41200.0,14.8904,14.8904,14.8588,14.8714,41200.0
2006-02-03 10:20:00,23.46,23.48,23.45,23.45,48000.0,14.8651,14.8778,14.8588,14.8588,48000.0
2006-02-03 10:30:00,23.46,23.46,23.41,23.45,66200.0,14.8651,14.8651,14.8334,14.8588,66200.0
2006-02-03 10:40:00,23.45,23.53,23.45,23.5,51200.0,14.8588,14.9094,14.8588,14.8904,51200.0
2006-02-03 10:50:00,23.5,23.52,23.49,23.5,34600.0,14.8904,14.9031,14.8841,14.8904,34600.0
2006-02-03 11:00:00,23.5,23.5,23.45,23.48,29000.0,14.8904,14.8904,14.8588,14.8778,29000.0
2006-02-03 11:10:00,23.47,23.48,23.46,23.47,38600.0,14.8714,14.8778,14.8651,14.8714,38600.0
2006-02-03 11:20:00,23.47,23.52,23.47,23.5,35600.0,14.8714,14.9031,14.8714,14.8904,35600.0
2006-02-03 11:30:00,23.5,23.58,23.5,23.57,101400.0,14.8904,14.9411,14.8904,14.9348,101400.0
2006-02-03 11:40:00,23.58,23.62,23.53,23.53,66400.0,14.9411,14.9665,14.9094,14.9094,66400.0
2006-02-03 11:50:00,23.54,23.56,23.53,23.55,69800.0,14.9158,14.9285,14.9094,14.9221,69800.0
2006-02-03 12:00:00,23.55,23.57,23.54,23.54,79600.0,14.9221,14.9348,14.9158,14.9158,79600.0
2006-02-03 12:10:00,23.54,23.56,23.53,23.54,541200.0,14.9158,14.9285,14.9094,14.9158,541200.0
2006-02-03 12:20:00,23.54,23.55,23.53,23.53,25600.0,14.9158,14.9221,14.9094,14.9094,25600.0
2006-02-03 12:30:00,23.54,23.56,23.54,23.55,20800.0,14.9158,14.9285,14.9158,14.9221,20800.0
2006-02-03 12:40:00,23.55,23.56,23.53,23.56,17800.0,14.9221,14.9285,14.9094,14.9285,17800.0
2006-02-03 12:50:00,23.54,23.57,23.54,23.56,2491800.0,14.9158,14.9348,14.9158,14.9285,2491800.0
2006-02-03 13:00:00,23.56,23.57,23.55,23.57,34800.0,14.9285,14.9348,14.9221,14.9348,34800.0
2006-02-03 13:10:00,23.56,23.59,23.55,23.59,48200.0,14.9285,14.9475,14.9221,14.9475,48200.0
2006-02-03 13:20:00,23.59,23.63,23.58,23.61,36400.0,14.9475,14.9728,14.9411,14.9601,36400.0
2006-02-03 13:30:00,23.6,23.65,23.6,23.63,35000.0,14.9538,14.9855,14.9538,14.9728,35000.0
2006-02-03 13:40:00,23.63,23.64,23.55,23.56,95000.0,14.9728,14.9791,14.9221,14.9285,95000.0
2006-02-03 13:50:00,23.56,23.57,23.55,23.56,81800.0,14.9285,14.9348,14.9221,14.9285,81800.0
2006-02-03 14:00:00,23.56,23.61,23.55,23.61,103200.0,14.9285,14.9601,14.9221,14.9601,103200.0
2006-02-03 14:10:00,23.61,23.61,23.55,23.55,124200.0,14.9601,14.9601,14.9221,14.9221,124200.0
2006-02-03 14:20:00,23.56,23.57,23.55,23.56,38200.0,14.9285,14.9348,14.9221,14.9285,38200.0
2006-02-03 14:30:00,23.56,23.59,23.55,23.55,46800.0,14.9285,14.9475,14.9221,14.9221,46800.0
2006-02-03 14:40:00,23.56,23.57,23.55,23.55,56800.0,14.9285,14.9348,14.9221,14.9221,56800.0
2006-02-03 14:50:00,23.56,23.56,23.55,23.56,53600.0,14.9285,14.9285,14.9221,14.9285,53600.0
2006-02-03 15:00:00,23.55,23.6,23.55,23.59,60000.0,14.9221,14.9538,14.9221,14.9475,60000.0
2006-02-03 15:10:00,23.6,23.62,23.58,23.6,67600.0,14.9538,14.9665,14.9411,14.9538,67600.0
2006-02-03 15:20:00,23.6,23.6,23.55,23.56,73200.0,14.9538,14.9538,14.9221,14.9285,73200.0
2006-02-03 15:30:00,23.55,23.56,23.55,23.56,349400.0,14.9221,14.9285,14.9221,14.9285,349400.0
2006-02-03 15:40:00,23.56,23.58,23.55,23.57,93400.0,14.9285,14.9411,14.9221,14.9348,93400.0
2006-02-03 15:50:00,23.57,23.59,23.55,23.59,180800.0,14.9348,14.9475,14.9221,14.9475,180800.0
2006-02-06 09:30:00,23.53,23.61,23.52,23.61,54000.0,14.9094,14.9601,14.9031,14.9601,54000.0
2006-02-06 09:40:00,23.61,23.7,23.59,23.64,56200.0,14.9601,15.0172,14.9475,14.9791,56200.0
2006-02-06 09:50:00,23.64,23.64,23.53,23.54,48400.0,14.9791,14.9791,14.9094,14.9158,48400.0
2006-02-06 10:00:00,23.55,23.55,23.53,23.53,79800.0,14.9221,14.9221,14.9094,14.9094,79800.0
2006-02-06 10:10:00,23.53,23.55,23.49,23.5,39600.0,14.9094,14.9221,14.8841,14.8904,39600.0
2006-02-06 10:20:00,23.5,23.51,23.45,23.45,189000.0,14.8904,14.8968,14.8588,14.8588,189000.0
2006-02-06 10:30:00,23.45,23.49,23.45,23.48,91200.0,14.8588,14.8841,14.8588,14.8778,91200.0
2006-02-06 10:40:00,23.48,23.49,23.45,23.48,63000.0,14.8778,14.8841,14.8588,14.8778,63000.0
2006-02-06 10:50:00,23.48,23.48,23.43,23.44,106400.0,14.8778,14.8778,14.8461,14.8524,106400.0
2006-02-06 11:00:00,23.44,23.46,23.44,23.46,183600.0,14.8524,14.8651,14.8524,14.8651,183600.0
2006-02-06 11:10:00,23.46,23.48,23.45,23.46,68000.0,14.8651,14.8778,14.8588,14.8651,68000.0
2006-02-06 11:20:00,23.47,23.47,23.45,23.45,55200.0,14.8714,14.8714,14.8588,14.8588,55200.0
2006-02-06 11:30:00,23.45,23.46,23.43,23.46,56400.0,14.8588,14.8651,14.8461,14.8651,56400.0
2006-02-06 11:40:00,23.48,23.49,23.46,23.47,129600.0,14.8778,14.8841,14.8651,14.8714,129600.0
2006-02-06 11:50:00,23.48,23.48,23.46,23.47,40800.0,14.8778,14.8778,14.8651,14.8714,40800.0
2006-02-06 12:00:00,23.47,23.5,23.46,23.48,108200.0,14.8714,14.8904,14.8651,14.8778,108200.0
2006-02-06 12:10:00,23.49,23.54,23.48,23.53,142400.0,14.8841,14.9158,14.8778,14.9094,142400.0
2006-02-06 12:20:00,23.53,23.54,23.47,23.47,64200.0,14.9094,14.9158,14.8714,14.8714,64200.0
2006-02-06 12:30:00,23.47,23.49,23.47,23.47,51200.0,14.8714,14.8841,14.8714,14.8714,51200.0
2006-02-06 12:40:00,23.47,23.48,23.47,23.48,36800.0,14.8714,14.8778,14.8714,14.8778,36800.0
2006-02-06 12:50:00,23.48,23.48,23.45,23.46,87600.0,14.8778,14.8778,14.8588,14.8651,87600.0
2006-02-06 13:00:00,23.45,23.46,23.45,23.45,47200.0,14.8588,14.8651,14.8588,14.8588,47200.0
2006-02-06 13:10:00,23.46,23.47,23.45,23.47,31600.0,14.8651,14.8714,14.8588,14.8714,31600.0
2006-02-06 13:20:00,23.47,23.47,23.45,23.45,28400.0,14.8714,14.8714,14.8588,14.8588,28400.0
2006-02-06 13:30:00,23.45,23.46,23.45,23.45,44200.0,14.8588,14.8651,14.8588,14.8588,44200.0
2006-02-06 13:40:00,23.45,23.46,23.45,23.46,69600.0,14.8588,14.8651,14.8588,14.8651,69600.0
2006-02-06 13:50:00,23.47,23.48,23.45,23.48,51800.0,14.8714,14.8778,14.8588,14.8778,51800.0
2006-02-06 14:00:00,23.47,23.47,23.43,23.44,121600.0,14.8714,14.8714,14.8461,14.8524,121600.0
2006-02-06 14:10:00,23.43,23.44,23.43,23.43,46200.0,14.8461,14.8524,14.8461,14.8461,46200.0
2006-02-06 14:20:00,23.43,23.46,23.43,23.46,57200.0,14.8461,14.8651,14.8461,14.8651,57200.0
2006-02-06 14:30:00,23.46,23.49,23.46,23.47,58000.0,14.8651,14.8841,14.8651,14.8714,58000.0
2006-02-06 14:40:00,23.48,23.48,23.42,23.43,50400.0,14.8778,14.8778,14.8397,14.8461,50400.0
2006-02-06 14:50:00,23.42,23.43,23.41,23.42,122000.0,14.8397,14.8461,14.8334,14.8397,122000.0
2006-02-06 15:00:00,23.41,23.41,23.39,23.41,60800.0,14.8334,14.8334,14.8207,14.8334,60800.0
2006-02-06 15:10:00,23.41,23.43,23.4,23.42,65600.0,14.8334,14.8461,14.8271,14.8397,65600.0
2006-02-06 15:20:00,23.42,23.43,23.41,23.42,70000.0,14.8397,14.8461,14.8334,14.8397,70000.0
2006-02-06 15:30:00,23.42,23.42,23.4,23.41,102000.0,14.8397,14.8397,14.8271,14.8334,102000.0
2006-02-06 15:40:00,23.41,23.43,23.4,23.43,123200.0,14.8334,14.8461,14.8271,14.8461,123200.0
2006-02-06 15:50:00,23.43,23.43,23.39,23.39,234200.0,14.8461,14.8461,14.8207,14.8207,234200.0
2006-02-07 09:30:00,23.3,23.37,23.3,23.34,84400.0,14.7637,14.8081,14.7637,14.7891,84400.0
2006-02-07 09:40:00,23.33,23.42,23.32,23.38,56000.0,14.7827,14.8397,14.7764,14.8144,56000.0
2006-02-07 09:50:00,23.38,23.4,23.35,23.39,269600.0,14.8144,14.8271,14.7954,14.8207,269600.0
2006-02-07 10:00:00,23.38,23.4,23.33,23.37,103800.0,14.8144,14.8271,14.7827,14.8081,103800.0
2006-02-07 10:10:00,23.37,23.4,23.37,23.38,42200.0,14.8081,14.8271,14.8081,14.8144,42200.0
2006-02-07 10:20:00,23.38,23.39,23.34,23.34,99600.0,14.8144,14.8207,14.7891,14.7891,99600.0
2006-02-07 10:30:00,23.34,23.35,23.33,23.33,38800.0,14.7891,14.7954,14.7827,14.7827,38800.0
2006-02-07 10:40:00,23.33,23.35,23.33,23.33,111200.0,14.7827,14.7954,14.7827,14.7827,111200.0
2006-02-07 10:50:00,23.33,23.38,23.33,23.33,129800.0,14.7827,14.8144,14.7827,14.7827,129800.0
2006-02-07 11:00:00,23.33,23.35,23.33,23.34,47600.0,14.7827,14.7954,14.7827,14.7891,47600.0
2006-02-07 11:10:00,23.33,23.38,23.33,23.38,61200.0,14.7827,14.8144,14.7827,14.8144,61200.0
2006-02-07 11:20:00,23.38,23.45,23.36,23.42,79200.0,14.8144,14.8588,14.8017,14.8397,79200.0
2006-02-07 11:30:00,23.41,23.43,23.4,23.42,32400.0,14.8334,14.8461,14.8271,14.8397,32400.0
2006-02-07 11:40:00,23.42,23.43,23.38,23.39,42400.0,14.8397,14.8461,14.8144,14.8207,42400.0
2006-02-07 11:50:00,23.39,23.41,23.38,23.4,34200.0,14.8207,14.8334,14.8144,14.8271,34200.0
2006-02-07 12:00:00,23.4,23.4,23.35,23.35,28600.0,14.8271,14.8271,14.7954,14.7954,28600.0
2006-02-07 12:10:00,23.35,23.38,23.34,23.35,107400.0,14.7954,14.8144,14.7891,14.7954,107400.0
2006-02-07 12:20:00,23.35,23.36,23.34,23.36,180000.0,14.7954,14.8017,14.7891,14.8017,180000.0
2006-02-07 12:30:00,23.36,23.42,23.36,23.4,131800.0,14.8017,14.8397,14.8017,14.8271,131800.0
2006-02-07 12:40:00,23.4,23.4,23.38,23.39,46800.0,14.8271,14.8271,14.8144,14.8207,46800.0
2006-02-07 12:50:00,23.39,23.4,23.39,23.4,58800.0,14.8207,14.8271,14.8207,14.8271,58800.0
2006-02-07 13:00:00,23.4,23.4,23.35,23.35,66800.0,14.8271,14.8271,14.7954,14.7954,66800.0
2006-02-07 13:10:00,23.35,23.36,23.33,23.36,98200.0,14.7954,14.8017,14.7827,14.8017,98200.0
2006-02-07 13:20:00,23.35,23.38,23.35,23.36,44600.0,14.7954,14.8144,14.7954,14.8017,44600.0
2006-02-07 13:30:00,23.36,23.39,23.35,23.38,32000.0,14.8017,14.8207,14.7954,14.8144,32000.0
2006-02-07 13:40:00,23.38,23.4,23.38,23.4,41600.0,14.8144,14.8271,14.8144,14.8271,41600.0
2006-02-07 13:50:00,23.4,23.44,23.39,23.44,78000.0,14.8271,14.8524,14.8207,14.8524,78000.0
2006-02-07 14:00:00,23.44,23.47,23.43,23.46,43200.0,14.8524,14.8714,14.8461,14.8651,43200.0
2006-02-07 14:10:00,23.46,23.51,23.45,23.5,65600.0,14.8651,14.8968,14.8588,14.8904,65600.0
2006-02-07 14:20:00,23.5,23.52,23.46,23.52,44200.0,14.8904,14.9031,14.8651,14.9031,44200.0
2006-02-07 14:30:00,23.52,23.52,23.46,23.48,51800.0,14.9031,14.9031,14.8651,14.8778,51800.0
2006-02-07 14:40:00,23.48,23.49,23.46,23.49,58600.0,14.8778,14.8841,14.8651,14.8841,58600.0
2006-02-07 14:50:00,23.49,23.49,23.45,23.47,54600.0,14.8841,14.8841,14.8588,14.8714,54600.0
2006-02-07 15:00:00,23.48,23.5,23.46,23.46,61600.0,14.8778,14.8904,14.8651,14.8651,61600.0
2006-02-07 15:10:00,23.46,23.49,23.45,23.49,72000.0,14.8651,14.8841,14.8588,14.8841,72000.0
2006-02-07 15:20:00,23.49,23.5,23.45,23.46,71400.0,14.8841,14.8904,14.8588,14.8651,71400.0
2006-02-07 15:30:00,23.46,23.47,23.45,23.47,45800.0,14.8651,14.8714,14.8588,14.8714,45800.0
2006-02-07 15:40:00,23.47,23.48,23.46,23.48,51400.0,14.8714,14.8778,14.8651,14.8778,51400.0
2006-02-07 15:50:00,23.48,23.48,23.42,23.44,87200.0,14.8778,14.8778,14.8397,14.8524,87200.0
2006-02-08 09:30:00,23.37,23.45,23.3,23.45,123800.0,14.8081,14.8588,14.7637,14.8588,123800.0
2006-02-08 09:40:00,23.45,23.45,23.36,23.36,53000.0,14.8588,14.8588,14.8017,14.8017,53000.0
2006-02-08 09:50:00,23.36,23.39,23.35,23.35,44800.0,14.8017,14.8207,14.7954,14.7954,44800.0
2006-02-08 10:00:00,23.36,23.42,23.32,23.32,32200.0,14.8017,14.8397,14.7764,14.7764,32200.0
2006-02-08 10:10:00,23.32,23.33,23.25,23.27,55600.0,14.7764,14.7827,14.732,14.7447,55600.0
2006-02-08 10:20:00,23.27,23.41,23.27,23.4,63000.0,14.7447,14.8334,14.7447,14.8271,63000.0
2006-02-08 10:30:00,23.41,23.42,23.33,23.34,48400.0,14.8334,14.8397,14.7827,14.7891,48400.0
2006-02-08 10:40:00,23.34,23.36,23.31,23.36,50400.0,14.7891,14.8017,14.77,14.8017,50400.0
2006-02-08 10:50:00,23.36,23.39,23.35,23.35,42400.0,14.8017,14.8207,14.7954,14.7954,42400.0
2006-02-08 11:00:00,23.35,23.36,23.34,23.36,34800.0,14.7954,14.8017,14.7891,14.8017,34800.0
2006-02-08 11:10:00,23.35,23.42,23.35,23.41,95600.0,14.7954,14.8397,14.7954,14.8334,95600.0
2006-02-08 11:20:00,23.4,23.41,23.4,23.4,73400.0,14.8271,14.8334,14.8271,14.8271,73400.0
2006-02-08 11:30:00,23.4,23.41,23.4,23.41,88400.0,14.8271,14.8334,14.8271,14.8334,88400.0
2006-02-08 11:40:00,23.41,23.43,23.41,23.42,60400.0,14.8334,14.8461,14.8334,14.8397,60400.0
2006-02-08 11:50:00,23.41,23.41,23.34,23.35,38000.0,14.8334,14.8334,14.7891,14.7954,38000.0
2006-02-08 12:00:00,23.35,23.36,23.34,23.36,51400.0,14.7954,14.8017,14.7891,14.8017,51400.0
2006-02-08 12:10:00,23.36,23.36,23.34,23.36,62000.0,14.8017,14.8017,14.7891,14.8017,62000.0
2006-02-08 12:20:00,23.36,23.41,23.36,23.36,56800.0,14.8017,14.8334,14.8017,14.8017,56800.0
2006-02-08 12:30:00,23.36,23.38,23.35,23.36,54400.0,14.8017,14.8144,14.7954,14.8017,54400.0
2006-02-08 12:40:00,23.36,23.44,23.35,23.43,41800.0,14.8017,14.8524,14.7954,14.8461,41800.0
2006-02-08 12:50:00,23.44,23.44,23.4,23.4,41400.0,14.8524,14.8524,14.8271,14.8271,41400.0
2006-02-08 13:00:00,23.41,23.41,23.39,23.4,21400.0,14.8334,14.8334,14.8207,14.8271,21400.0
2006-02-08 13:10:00,23.39,23.4,23.36,23.36,42400.0,14.8207,14.8271,14.8017,14.8017,42400.0
2006-02-08 13:20:00,23.36,23.39,23.34,23.38,242200.0,14.8017,14.8207,14.7891,14.8144,242200.0
2006-02-08 13:30:00,23.38,23.38,23.35,23.38,69800.0,14.8144,14.8144,14.7954,14.8144,69800.0
2006-02-08 13:40:00,23.38,23.4,23.38,23.38,14800.0,14.8144,14.8271,14.8144,14.8144,14800.0
2006-02-08 13:50:00,23.38,23.38,23.36,23.38,27200.0,14.8144,14.8144,14.8017,14.8144,27200.0
2006-02-08 14:00:00,23.38,23.4,23.36,23.36,45400.0,14.8144,14.8271,14.8017,14.8017,45400.0
2006-02-08 14:10:00,23.36,23.36,23.35,23.36,123200.0,14.8017,14.8017,14.7954,14.8017,123200.0
2006-02-08 14:20:00,23.36,23.37,23.35,23.36,26000.0,14.8017,14.8081,14.7954,14.8017,26000.0
2006-02-08 14:30:00,23.36,23.38,23.36,23.36,34200.0,14.8017,14.8144,14.8017,14.8017,34200.0
2006-02-08 14:40:00,23.36,23.4,23.36,23.38,31000.0,14.8017,14.8271,14.8017,14.8144,31000.0
2006-02-08 14:50:00,23.38,23.4,23.37,23.38,31400.0,14.8144,14.8271,14.8081,14.8144,31400.0
2006-02-08 15:00:00,23.37,23.46,23.36,23.46,187200.0,14.8081,14.8651,14.8017,14.8651,187200.0
2006-02-08 15:10:00,23.46,23.46,23.42,23.45,66400.0,14.8651,14.8651,14.8397,14.8588,66400.0
2006-02-08 15:20:00,23.45,23.45,23.4,23.4,43200.0,14.8588,14.8588,14.8271,14.8271,43200.0
2006-02-08 15:30:00,23.4,23.41,23.4,23.4,81400.0,14.8271,14.8334,14.8271,14.8271,81400.0
2006-02-08 15:40:00,23.4,23.41,23.36,23.36,177200.0,14.8271,14.8334,14.8017,14.8017,177200.0
2006-02-08 15:50:00,23.36,23.39,23.36,23.39,290800.0,14.8017,14.8207,14.8017,14.8207,290800.0
2006-02-09 09:30:00,23.43,23.43,23.35,23.36,67800.0,14.8461,14.8461,14.7954,14.8017,67800.0
2006-02-09 09:40:00,23.36,23.43,23.32,23.42,57200.0,14.8017,14.8461,14.7764,14.8397,57200.0
2006-02-09 09:50:00,23.42,23.45,23.37,23.4,42400.0,14.8397,14.8588,14.8081,14.8271,42400.0
2006-02-09 10:00:00,23.39,23.43,23.38,23.4,51000.0,14.8207,14.8461,14.8144,14.8271,51000.0
2006-02-09 10:10:00,23.38,23.42,23.38,23.39,38000.0,14.8144,14.8397,14.8144,14.8207,38000.0
2006-02-09 10:20:00,23.39,23.43,23.38,23.41,37400.0,14.8207,14.8461,14.8144,14.8334,37400.0
2006-02-09 10:30:00,23.42,23.5,23.41,23.48,64600.0,14.8397,14.8904,14.8334,14.8778,64600.0
2006-02-09 10:40:00,23.47,23.47,23.43,23.47,48000.0,14.8714,14.8714,14.8461,14.8714,48000.0
2006-02-09 10:50:00,23.46,23.5,23.46,23.48,34400.0,14.8651,14.8904,14.8651,14.8778,34400.0
2006-02-09 11:00:00,23.49,23.49,23.46,23.48,50800.0,14.8841,14.8841,14.8651,14.8778,50800.0
2006-02-09 11:10:00,23.48,23.48,23.46,23.47,30200.0,14.8778,14.8778,14.8651,14.8714,30200.0
2006-02-09 11:20:00,23.47,23.49,23.47,23.49,18600.0,14.8714,14.8841,14.8714,14.8841,18600.0
2006-02-09 11:30:00,23.49,23.5,23.46,23.47,43000.0,14.8841,14.8904,14.8651,14.8714,43000.0
2006-02-09 11:40:00,23.47,23.48,23.45,23.48,267800.0,14.8714,14.8778,14.8588,14.8778,267800.0
2006-02-09 11:50:00,23.48,23.49,23.48,23.48,33600.0,14.8778,14.8841,14.8778,14.8778,33600.0
2006-02-09 12:00:00,23.48,23.48,23.45,23.46,59200.0,14.8778,14.8778,14.8588,14.8651,59200.0
2006-02-09 12:10:00,23.46,23.46,23.44,23.45,81400.0,14.8651,14.8651,14.8524,14.8588,81400.0
2006-02-09 12:20:00,23.45,23.47,23.45,23.46,33200.0,14.8588,14.8714,14.8588,14.8651,33200.0
2006-02-09 12:30:00,23.46,23.47,23.43,23.46,68000.0,14.8651,14.8714,14.8461,14.8651,68000.0
2006-02-09 12:40:00,23.46,23.5,23.42,23.42,121000.0,14.8651,14.8904,14.8397,14.8397,121000.0
2006-02-09 12:50:00,23.42,23.45,23.42,23.44,47600.0,14.8397,14.8588,14.8397,14.8524,47600.0
2006-02-09 13:00:00,23.44,23.5,23.44,23.47,58000.0,14.8524,14.8904,14.8524,14.8714,58000.0
2006-02-09 13:10:00,23.47,23.5,23.45,23.45,38000.0,14.8714,14.8904,14.8588,14.8588,38000.0
2006-02-09 13:20:00,23.45,23.45,23.41,23.42,39200.0,14.8588,14.8588,14.8334,14.8397,39200.0
2006-02-09 13:30:00,23.42,23.43,23.4,23.41,50600.0,14.8397,14.8461,14.8271,14.8334,50600.0
2006-02-09 13:40:00,23.42,23.43,23.4,23.41,55000.0,14.8397,14.8461,14.8271,14.8334,55000.0
2006-02-09 13:50:00,23.41,23.43,23.39,23.4,72600.0,14.8334,14.8461,14.8207,14.8271,72600.0
2006-02-09 14:00:00,23.41,23.42,23.35,23.36,99000.0,14.8334,14.8397,14.7954,14.8017,99000.0
2006-02-09 14:10:00,23.36,23.38,23.34,23.35,54800.0,14.8017,14.8144,14.7891,14.7954,54800.0
2006-02-09 14:20:00,23.35,23.4,23.35,23.38,27400.0,14.7954,14.8271,14.7954,14.8144,27400.0
2006-02-09 14:30:00,23.39,23.39,23.36,23.38,92600.0,14.8207,14.8207,14.8017,14.8144,92600.0
2006-02-09 14:40:00,23.38,23.41,23.36,23.37,74200.0,14.8144,14.8334,14.8017,14.8081,74200.0
2006-02-09 14:50:00,23.37,23.38,23.31,23.33,297400.0,14.8081,14.8144,14.77,14.7827,297400.0
2006-02-09 15:00:00,23.33,23.35,23.31,23.35,111000.0,14.7827,14.7954,14.77,14.7954,111000.0
2006-02-09 15:10:00,23.35,23.39,23.34,23.34,59400.0,14.7954,14.8207,14.7891,14.7891,59400.0
2006-02-09 15:20:00,23.34,23.36,23.32,23.34,53000.0,14.7891,14.8017,14.7764,14.7891,53000.0
2006-02-09 15:30:00,23.34,23.37,23.33,23.37,98600.0,14.7891,14.8081,14.7827,14.8081,98600.0
2006-02-09 15:40:00,23.37,23.38,23.36,23.36,117800.0,14.8081,14.8144,14.8017,14.8017,117800.0
2006-02-09 15:50:00,23.36,23.37,23.34,23.34,126000.0,14.8017,14.8081,14.7891,14.7891,126000.0
2006-02-10 09:30:00,23.43,23.48,23.39,23.44,121000.0,14.8461,14.8778,14.8207,14.8524,121000.0
2006-02-10 09:40:00,23.44,23.5,23.43,23.46,84600.0,14.8524,14.8904,14.8461,14.8651,84600.0
2006-02-10 09:50:00,23.47,23.5,23.46,23.48,46600.0,14.8714,14.8904,14.8651,14.8778,46600.0
2006-02-10 10:00:00,23.48,23.52,23.48,23.5,77200.0,14.8778,14.9031,14.8778,14.8904,77200.0
2006-02-10 10:10:00,23.5,23.5,23.48,23.49,139200.0,14.8904,14.8904,14.8778,14.8841,139200.0
2006-02-10 10:20:00,23.49,23.52,23.48,23.5,64200.0,14.8841,14.9031,14.8778,14.8904,64200.0
2006-02-10 10:30:00,23.5,23.5,23.39,23.42,64200.0,14.8904,14.8904,14.8207,14.8397,64200.0
2006-02-10 10:40:00,23.42,23.46,23.41,23.43,55800.0,14.8397,14.8651,14.8334,14.8461,55800.0
2006-02-10 10:50:00,23.43,23.47,23.43,23.47,60600.0,14.8461,14.8714,14.8461,14.8714,60600.0
2006-02-10 11:00:00,23.45,23.45,23.4,23.41,60600.0,14.8588,14.8588,14.8271,14.8334,60600.0
2006-02-10 11:10:00,23.41,23.42,23.35,23.37,390800.0,14.8334,14.8397,14.7954,14.8081,390800.0
2006-02-10 11:20:00,23.37,23.41,23.35,23.35,62600.0,14.8081,14.8334,14.7954,14.7954,62600.0
2006-02-10 11:30:00,23.35,23.38,23.33,23.38,33400.0,14.7954,14.8144,14.7827,14.8144,33400.0
2006-02-10 11:40:00,23.37,23.41,23.36,23.41,49000.0,14.8081,14.8334,14.8017,14.8334,49000.0
2006-02-10 11:50:00,23.4,23.45,23.38,23.44,42800.0,14.8271,14.8588,14.8144,14.8524,42800.0
2006-02-10 12:00:00,23.44,23.48,23.43,23.46,46800.0,14.8524,14.8778,14.8461,14.8651,46800.0
2006-02-10 12:10:00,23.46,23.46,23.43,23.45,34400.0,14.8651,14.8651,14.8461,14.8588,34400.0
2006-02-10 12:20:00,23.45,23.48,23.43,23.45,51400.0,14.8588,14.8778,14.8461,14.8588,51400.0
2006-02-10 12:30:00,23.45,23.5,23.45,23.5,32600.0,14.8588,14.8904,14.8588,14.8904,32600.0
2006-02-10 12:40:00,23.49,23.5,23.41,23.41,35200.0,14.8841,14.8904,14.8334,14.8334,35200.0
2006-02-10 12:50:00,23.41,23.44,23.41,23.43,32400.0,14.8334,14.8524,14.8334,14.8461,32400.0
2006-02-10 13:00:00,23.44,23.46,23.43,23.46,26600.0,14.8524,14.8651,14.8461,14.8651,26600.0
2006-02-10 13:10:00,23.45,23.48,23.43,23.43,19600.0,14.8588,14.8778,14.8461,14.8461,19600.0
2006-02-10 13:20:00,23.44,23.45,23.39,23.4,43200.0,14.8524,14.8588,14.8207,14.8271,43200.0
2006-02-10 13:30:00,23.4,23.43,23.4,23.43,24000.0,14.8271,14.8461,14.8271,14.8461,24000.0
2006-02-10 13:40:00,23.43,23.43,23.39,23.42,45600.0,14.8461,14.8461,14.8207,14.8397,45600.0
2006-02-10 13:50:00,23.42,23.45,23.39,23.43,51000.0,14.8397,14.8588,14.8207,14.8461,51000.0
2006-02-10 14:00:00,23.43,23.53,23.43,23.5,66000.0,14.8461,14.9094,14.8461,14.8904,66000.0
2006-02-10 14:10:00,23.5,23.55,23.49,23.49,47800.0,14.8904,14.9221,14.8841,14.8841,47800.0
2006-02-10 14:20:00,23.49,23.51,23.47,23.48,29800.0,14.8841,14.8968,14.8714,14.8778,29800.0
2006-02-10 14:30:00,23.48,23.5,23.46,23.49,47800.0,14.8778,14.8904,14.8651,14.8841,47800.0
2006-02-10 14:40:00,23.49,23.49,23.44,23.48,79600.0,14.8841,14.8841,14.8524,14.8778,79600.0
2006-02-10 14:50:00,23.48,23.5,23.48,23.5,32800.0,14.8778,14.8904,14.8778,14.8904,32800.0
2006-02-10 15:00:00,23.5,23.53,23.49,23.52,35400.0,14.8904,14.9094,14.8841,14.9031,35400.0
2006-02-10 15:10:00,23.52,23.54,23.5,23.51,78200.0,14.9031,14.9158,14.8904,14.8968,78200.0
2006-02-10 15:20:00,23.51,23.53,23.5,23.51,42600.0,14.8968,14.9094,14.8904,14.8968,42600.0
2006-02-10 15:30:00,23.51,23.52,23.47,23.47,67800.0,14.8968,14.9031,14.8714,14.8714,67800.0
2006-02-10 15:40:00,23.47,23.5,23.47,23.49,64400.0,14.8714,14.8904,14.8714,14.8841,64400.0
2006-02-10 15:50:00,23.48,23.49,23.46,23.46,85800.0,14.8778,14.8841,14.8651,14.8651,85800.0
2006-02-13 09:30:00,23.48,23.48,23.37,23.37,62200.0,14.8778,14.8778,14.8081,14.8081,62200.0
2006-02-13 09:40:00,23.36,23.47,23.36,23.45,43000.0,14.8017,14.8714,14.8017,14.8588,43000.0
2006-02-13 09:50:00,23.45,23.47,23.38,23.39,34600.0,14.8588,14.8714,14.8144,14.8207,34600.0
2006-02-13 10:00:00,23.39,23.39,23.31,23.33,52400.0,14.8207,14.8207,14.77,14.7827,52400.0
2006-02-13 10:10:00,23.33,23.36,23.32,23.36,36000.0,14.7827,14.8017,14.7764,14.8017,36000.0
2006-02-13 10:20:00,23.35,23.36,23.31,23.35,53800.0,14.7954,14.8017,14.77,14.7954,53800.0
2006-02-13 10:30:00,23.36,23.42,23.35,23.4,37800.0,14.8017,14.8397,14.7954,14.8271,37800.0
2006-02-13 10:40:00,23.4,23.4,23.36,23.36,30800.0,14.8271,14.8271,14.8017,14.8017,30800.0
2006-02-13 10:50:00,23.36,23.38,23.36,23.38,20000.0,14.8017,14.8144,14.8017,14.8144,20000.0
2006-02-13 11:00:00,23.38,23.39,23.34,23.38,23200.0,14.8144,14.8207,14.7891,14.8144,23200.0
2006-02-13 11:10:00,23.38,23.39,23.37,23.38,48400.0,14.8144,14.8207,14.8081,14.8144,48400.0
2006-02-13 11:20:00,23.39,23.42,23.39,23.42,70200.0,14.8207,14.8397,14.8207,14.8397,70200.0
2006-02-13 11:30:00,23.42,23.43,23.4,23.42,27800.0,14.8397,14.8461,14.8271,14.8397,27800.0
2006-02-13 11:40:00,23.42,23.43,23.4,23.43,45400.0,14.8397,14.8461,14.8271,14.8461,45400.0
2006-02-13 11:50:00,23.42,23.43,23.41,23.41,20200.0,14.8397,14.8461,14.8334,14.8334,20200.0
2006-02-13 12:00:00,23.42,23.43,23.41,23.42,34200.0,14.8397,14.8461,14.8334,14.8397,34200.0
2006-02-13 12:10:00,23.41,23.42,23.41,23.41,21200.0,14.8334,14.8397,14.8334,14.8334,21200.0
2006-02-13 12:20:00,23.41,23.42,23.4,23.41,25600.0,14.8334,14.8397,14.8271,14.8334,25600.0
2006-02-13 12:30:00,23.41,23.41,23.36,23.37,66000.0,14.8334,14.8334,14.8017,14.8081,66000.0
2006-02-13 12:40:00,23.37,23.4,23.35,23.39,31200.0,14.8081,14.8271,14.7954,14.8207,31200.0
2006-02-13 12:50:00,23.39,23.43,23.39,23.42,24600.0,14.8207,14.8461,14.8207,14.8397,24600.0
2006-02-13 13:00:00,23.42,23.43,23.4,23.42,22400.0,14.8397,14.8461,14.8271,14.8397,22400.0
2006-02-13 13:10:00,23.42,23.43,23.4,23.41,36000.0,14.8397,14.8461,14.8271,14.8334,36000.0
2006-02-13 13:20:00,23.41,23.43,23.39,23.43,25200.0,14.8334,14.8461,14.8207,14.8461,25200.0
2006-02-13 13:30:00,23.43,23.43,23.38,23.4,25600.0,14.8461,14.8461,14.8144,14.8271,25600.0
2006-02-13 13:40:00,23.4,23.42,23.4,23.4,77200.0,14.8271,14.8397,14.8271,14.8271,77200.0
2006-02-13 13:50:00,23.4,23.4,23.35,23.35,13800.0,14.8271,14.8271,14.7954,14.7954,13800.0
2006-02-13 14:00:00,23.35,23.36,23.35,23.35,13600.0,14.7954,14.8017,14.7954,14.7954,13600.0
2006-02-13 14:10:00,23.35,23.37,23.34,23.36,36000.0,14.7954,14.8081,14.7891,14.8017,36000.0
2006-02-13 14:20:00,23.36,23.39,23.36,23.38,19800.0,14.8017,14.8207,14.8017,14.8144,19800.0
2006-02-13 14:30:00,23.38,23.41,23.38,23.4,24000.0,14.8144,14.8334,14.8144,14.8271,24000.0
2006-02-13 14:40:00,23.39,23.39,23.35,23.35,25000.0,14.8207,14.8207,14.7954,14.7954,25000.0
2006-02-13 14:50:00,23.35,23.36,23.32,23.33,31200.0,14.7954,14.8017,14.7764,14.7827,31200.0
2006-02-13 15:00:00,23.34,23.38,23.34,23.38,49200.0,14.7891,14.8144,14.7891,14.8144,49200.0
2006-02-13 15:10:00,23.37,23.4,23.36,23.4,26600.0,14.8081,14.8271,14.8017,14.8271,26600.0
2006-02-13 15:20:00,23.4,23.43,23.4,23.42,24800.0,14.8271,14.8461,14.8271,14.8397,24800.0
2006-02-13 15:30:00,23.42,23.45,23.38,23.4,40200.0,14.8397,14.8588,14.8144,14.8271,40200.0
2006-02-13 15:40:00,23.39,23.42,23.36,23.42,48600.0,14.8207,14.8397,14.8017,14.8397,48600.0
2006-02-13 15:50:00,23.42,23.43,23.39,23.41,58000.0,14.8397,14.8461,14.8207,14.8334,58000.0
2006-02-14 09:30:00,23.47,23.48,23.4,23.43,84800.0,14.8714,14.8778,14.8271,14.8461,84800.0
2006-02-14 09:40:00,23.4,23.43,23.37,23.4,70200.0,14.8271,14.8461,14.8081,14.8271,70200.0
2006-02-14 09:50:00,23.39,23.53,23.38,23.53,109800.0,14.8207,14.9094,14.8144,14.9094,109800.0
2006-02-14 10:00:00,23.53,23.59,23.5,23.5,63400.0,14.9094,14.9475,14.8904,14.8904,63400.0
2006-02-14 10:10:00,23.5,23.52,23.46,23.46,65800.0,14.8904,14.9031,14.8651,14.8651,65800.0
2006-02-14 10:20:00,23.47,23.49,23.43,23.48,63600.0,14.8714,14.8841,14.8461,14.8778,63600.0
2006-02-14 10:30:00,23.48,23.48,23.38,23.39,47600.0,14.8778,14.8778,14.8144,14.8207,47600.0
2006-02-14 10:40:00,23.38,23.43,23.38,23.42,47600.0,14.8144,14.8461,14.8144,14.8397,47600.0
2006-02-14 10:50:00,23.42,23.49,23.42,23.49,61800.0,14.8397,14.8841,14.8397,14.8841,61800.0
2006-02-14 11:00:00,23.49,23.53,23.48,23.49,89400.0,14.8841,14.9094,14.8778,14.8841,89400.0
2006-02-14 11:10:00,23.49,23.54,23.48,23.52,80000.0,14.8841,14.9158,14.8778,14.9031,80000.0
2006-02-14 11:20:00,23.52,23.55,23.5,23.51,50200.0,14.9031,14.9221,14.8904,14.8968,50200.0
2006-02-14 11:30:00,23.5,23.53,23.5,23.51,74400.0,14.8904,14.9094,14.8904,14.8968,74400.0
2006-02-14 11:40:00,23.51,23.53,23.5,23.53,56400.0,14.8968,14.9094,14.8904,14.9094,56400.0
2006-02-14 11:50:00,23.53,23.63,23.53,23.61,92600.0,14.9094,14.9728,14.9094,14.9601,92600.0
2006-02-14 12:00:00,23.61,23.64,23.6,23.63,51600.0,14.9601,14.9791,14.9538,14.9728,51600.0
2006-02-14 12:10:00,23.63,23.64,23.61,23.61,27200.0,14.9728,14.9791,14.9601,14.9601,27200.0
2006-02-14 12:20:00,23.6,23.61,23.57,23.59,49000.0,14.9538,14.9601,14.9348,14.9475,49000.0
2006-02-14 12:30:00,23.59,23.59,23.56,23.56,22400.0,14.9475,14.9475,14.9285,14.9285,22400.0
2006-02-14 12:40:00,23.56,23.58,23.5,23.52,37200.0,14.9285,14.9411,14.8904,14.9031,37200.0
2006-02-14 12:50:00,23.52,23.52,23.48,23.5,98800.0,14.9031,14.9031,14.8778,14.8904,98800.0
2006-02-14 13:00:00,23.5,23.5,23.45,23.47,98800.0,14.8904,14.8904,14.8588,14.8714,98800.0
2006-02-14 13:10:00,23.47,23.5,23.46,23.49,85600.0,14.8714,14.8904,14.8651,14.8841,85600.0
2006-02-14 13:20:00,23.49,23.54,23.48,23.53,58200.0,14.8841,14.9158,14.8778,14.9094,58200.0
2006-02-14 13:30:00,23.53,23.66,23.53,23.66,143800.0,14.9094,14.9918,14.9094,14.9918,143800.0
2006-02-14 13:40:00,23.66,23.69,23.65,23.68,120600.0,14.9918,15.0108,14.9855,15.0045,120600.0
2006-02-14 13:50:00,23.69,23.73,23.69,23.7,103400.0,15.0108,15.0362,15.0108,15.0172,103400.0
2006-02-14 14:00:00,23.7,23.81,23.69,23.81,79200.0,15.0172,15.0869,15.0108,15.0869,79200.0
2006-02-14 14:10:00,23.81,23.85,23.81,23.83,61400.0,15.0869,15.1122,15.0869,15.0995,61400.0
2006-02-14 14:20:00,23.83,23.86,23.8,23.85,53000.0,15.0995,15.1185,15.0805,15.1122,53000.0
2006-02-14 14:30:00,23.85,23.88,23.8,23.8,53600.0,15.1122,15.1312,15.0805,15.0805,53600.0
2006-02-14 14:40:00,23.81,23.81,23.74,23.77,49600.0,15.0869,15.0869,15.0425,15.0615,49600.0
2006-02-14 14:50:00,23.77,23.78,23.73,23.75,62600.0,15.0615,15.0679,15.0362,15.0488,62600.0
2006-02-14 15:00:00,23.75,23.78,23.75,23.75,64800.0,15.0488,15.0679,15.0488,15.0488,64800.0
2006-02-14 15:10:00,23.75,23.8,23.74,23.8,72800.0,15.0488,15.0805,15.0425,15.0805,72800.0
2006-02-14 15:20:00,23.79,23.82,23.79,23.8,72200.0,15.0742,15.0932,15.0742,15.0805,72200.0
2006-02-14 15:30:00,23.8,23.81,23.77,23.77,64000.0,15.0805,15.0869,15.0615,15.0615,64000.0
2006-02-14 15:40:00,23.77,23.77,23.72,23.72,80000.0,15.0615,15.0615,15.0298,15.0298,80000.0
2006-02-14 15:50:00,23.73,23.77,23.72,23.77,110200.0,15.0362,15.0615,15.0298,15.0615,110200.0
2006-02-15 09:30:00,23.9,23.9,23.8,23.86,132600.0,15.1849,15.1849,15.1214,15.1595,132600.0
2006-02-15 09:40:00,23.86,23.99,23.83,23.94,90600.0,15.1595,15.2421,15.1404,15.2103,90600.0
2006-02-15 09:50:00,23.95,24.0,23.86,23.88,107000.0,15.2167,15.2484,15.1595,15.1722,107000.0
2006-02-15 10:00:00,23.88,23.89,23.79,23.86,144000.0,15.1722,15.1785,15.115,15.1595,144000.0
2006-02-15 10:10:00,23.86,23.88,23.83,23.83,36600.0,15.1595,15.1722,15.1404,15.1404,36600.0
2006-02-15 10:20:00,23.81,23.88,23.8,23.84,84600.0,15.1277,15.1722,15.1214,15.1468,84600.0
2006-02-15 10:30:00,23.84,23.9,23.83,23.84,72400.0,15.1468,15.1849,15.1404,15.1468,72400.0
2006-02-15 10:40:00,23.84,23.88,23.83,23.87,33200.0,15.1468,15.1722,15.1404,15.1658,33200.0
2006-02-15 10:50:00,23.87,23.89,23.85,23.86,33400.0,15.1658,15.1785,15.1531,15.1595,33400.0
2006-02-15 11:00:00,23.86,23.89,23.84,23.89,82000.0,15.1595,15.1785,15.1468,15.1785,82000.0
2006-02-15 11:10:00,23.89,23.9,23.81,23.83,126800.0,15.1785,15.1849,15.1277,15.1404,126800.0
2006-02-15 11:20:00,23.83,23.84,23.78,23.79,142800.0,15.1404,15.1468,15.1087,15.115,142800.0
2006-02-15 11:30:00,23.78,23.84,23.78,23.8,58000.0,15.1087,15.1468,15.1087,15.1214,58000.0
2006-02-15 11:40:00,23.8,23.83,23.8,23.82,32400.0,15.1214,15.1404,15.1214,15.1341,32400.0
2006-02-15 11:50:00,23.82,23.86,23.82,23.86,40800.0,15.1341,15.1595,15.1341,15.1595,40800.0
2006-02-15 12:00:00,23.86,23.86,23.84,23.84,40000.0,15.1595,15.1595,15.1468,15.1468,40000.0
2006-02-15 12:10:00,23.84,23.87,23.8,23.8,53600.0,15.1468,15.1658,15.1214,15.1214,53600.0
2006-02-15 12:20:00,23.8,23.82,23.79,23.79,26600.0,15.1214,15.1341,15.115,15.115,26600.0
2006-02-15 12:30:00,23.79,23.82,23.77,23.78,64800.0,15.115,15.1341,15.1023,15.1087,64800.0
2006-02-15 12:40:00,23.78,23.79,23.74,23.75,47200.0,15.1087,15.115,15.0832,15.0896,47200.0
2006-02-15 12:50:00,23.74,23.81,23.74,23.81,30600.0,15.0832,15.1277,15.0832,15.1277,30600.0
2006-02-15 13:00:00,23.81,23.83,23.81,23.82,33800.0,15.1277,15.1404,15.1277,15.1341,33800.0
2006-02-15 13:10:00,23.82,23.85,23.82,23.85,29200.0,15.1341,15.1531,15.1341,15.1531,29200.0
2006-02-15 13:20:00,23.85,23.88,23.85,23.86,69600.0,15.1531,15.1722,15.1531,15.1595,69600.0
2006-02-15 13:30:00,23.86,23.86,23.85,23.85,19600.0,15.1595,15.1595,15.1531,15.1531,19600.0
2006-02-15 13:40:00,23.85,23.86,23.84,23.86,31200.0,15.1531,15.1595,15.1468,15.1595,31200.0
2006-02-15 13:50:00,23.86,23.95,23.86,23.95,115400.0,15.1595,15.2167,15.1595,15.2167,115400.0
2006-02-15 14:00:00,23.95,23.96,23.93,23.95,72600.0,15.2167,15.223,15.204,15.2167,72600.0
2006-02-15 14:10:00,23.95,23.95,23.9,23.91,73400.0,15.2167,15.2167,15.1849,15.1912,73400.0
2006-02-15 14:20:00,23.91,23.92,23.89,23.91,132200.0,15.1912,15.1976,15.1785,15.1912,132200.0
2006-02-15 14:30:00,23.92,23.93,23.88,23.89,71000.0,15.1976,15.204,15.1722,15.1785,71000.0
2006-02-15 14:40:00,23.89,23.91,23.88,23.89,103200.0,15.1785,15.1912,15.1722,15.1785,103200.0
2006-02-15 14:50:00,23.88,23.95,23.87,23.93,63800.0,15.1722,15.2167,15.1658,15.204,63800.0
2006-02-15 15:00:00,23.93,23.95,23.9,23.95,140200.0,15.204,15.2167,15.1849,15.2167,140200.0
2006-02-15 15:10:00,23.94,23.98,23.92,23.98,120400.0,15.2103,15.2357,15.1976,15.2357,120400.0
2006-02-15 15:20:00,23.96,24.0,23.96,23.99,121000.0,15.223,15.2484,15.223,15.2421,121000.0
2006-02-15 15:30:00,23.99,24.02,23.99,24.0,126200.0,15.2421,15.2611,15.2421,15.2484,126200.0
2006-02-15 15:40:00,24.0,24.07,24.0,24.06,91000.0,15.2484,15.2929,15.2484,15.2865,91000.0
2006-02-15 15:50:00,24.06,24.06,23.99,23.99,135800.0,15.2865,15.2865,15.2421,15.2421,135800.0
2006-02-16 09:30:00,23.93,23.96,23.84,23.86,119600.0,15.204,15.223,15.1468,15.1595,119600.0
2006-02-16 09:40:00,23.86,23.88,23.75,23.75,52800.0,15.1595,15.1722,15.0896,15.0896,52800.0
2006-02-16 09:50:00,23.75,23.81,23.73,23.73,89800.0,15.0896,15.1277,15.0769,15.0769,89800.0
2006-02-16 10:00:00,23.73,23.78,23.7,23.78,49000.0,15.0769,15.1087,15.0578,15.1087,49000.0
2006-02-16 10:10:00,23.77,23.81,23.72,23.72,53200.0,15.1023,15.1277,15.0705,15.0705,53200.0
2006-02-16 10:20:00,23.72,23.76,23.71,23.75,47800.0,15.0705,15.0959,15.0642,15.0896,47800.0
2006-02-16 10:30:00,23.75,23.75,23.65,23.66,71800.0,15.0896,15.0896,15.0261,15.0324,71800.0
2006-02-16 10:40:00,23.66,23.68,23.65,23.66,41400.0,15.0324,15.0451,15.0261,15.0324,41400.0
2006-02-16 10:50:00,23.65,23.71,23.65,23.71,50600.0,15.0261,15.0642,15.0261,15.0642,50600.0
2006-02-16 11:00:00,23.71,23.73,23.71,23.72,31000.0,15.0642,15.0769,15.0642,15.0705,31000.0
2006-02-16 11:10:00,23.72,23.75,23.71,23.75,65600.0,15.0705,15.0896,15.0642,15.0896,65600.0
2006-02-16 11:20:00,23.75,23.78,23.75,23.75,46200.0,15.0896,15.1087,15.0896,15.0896,46200.0
2006-02-16 11:30:00,23.75,23.79,23.75,23.78,43400.0,15.0896,15.115,15.0896,15.1087,43400.0
2006-02-16 11:40:00,23.78,23.82,23.77,23.8,52600.0,15.1087,15.1341,15.1023,15.1214,52600.0
2006-02-16 11:50:00,23.8,23.81,23.79,23.81,19200.0,15.1214,15.1277,15.115,15.1277,19200.0
2006-02-16 12:00:00,23.81,23.83,23.79,23.82,39800.0,15.1277,15.1404,15.115,15.1341,39800.0
2006-02-16 12:10:00,23.82,23.85,23.81,23.85,49000.0,15.1341,15.1531,15.1277,15.1531,49000.0
2006-02-16 12:20:00,23.85,23.9,23.85,23.88,43600.0,15.1531,15.1849,15.1531,15.1722,43600.0
2006-02-16 12:30:00,23.88,23.88,23.86,23.86,34600.0,15.1722,15.1722,15.1595,15.1595,34600.0
2006-02-16 12:40:00,23.86,23.86,23.86,23.86,24200.0,15.1595,15.1595,15.1595,15.1595,24200.0
2006-02-16 12:50:00,23.86,23.86,23.85,23.85,9600.0,15.1595,15.1595,15.1531,15.1531,9600.0
2006-02-16 13:00:00,23.86,23.86,23.85,23.86,21800.0,15.1595,15.1595,15.1531,15.1595,21800.0
2006-02-16 13:10:00,23.86,23.86,23.86,23.86,11400.0,15.1595,15.1595,15.1595,15.1595,11400.0
2006-02-16 13:20:00,23.85,23.86,23.84,23.84,10600.0,15.1531,15.1595,15.1468,15.1468,10600.0
2006-02-16 13:30:00,23.84,23.9,23.84,23.88,30400.0,15.1468,15.1849,15.1468,15.1722,30400.0
2006-02-16 13:40:00,23.87,23.88,23.83,23.84,16800.0,15.1658,15.1722,15.1404,15.1468,16800.0
2006-02-16 13:50:00,23.84,23.85,23.82,23.84,33800.0,15.1468,15.1531,15.1341,15.1468,33800.0
2006-02-16 14:00:00,23.83,23.86,23.83,23.86,24000.0,15.1404,15.1595,15.1404,15.1595,24000.0
2006-02-16 14:10:00,23.86,23.86,23.83,23.84,55600.0,15.1595,15.1595,15.1404,15.1468,55600.0
2006-02-16 14:20:00,23.84,23.84,23.8,23.8,34800.0,15.1468,15.1468,15.1214,15.1214,34800.0
2006-02-16 14:30:00,23.8,23.8,23.78,23.8,55000.0,15.1214,15.1214,15.1087,15.1214,55000.0
2006-02-16 14:40:00,23.79,23.81,23.78,23.8,104400.0,15.115,15.1277,15.1087,15.1214,104400.0
2006-02-16 14:50:00,23.8,23.82,23.79,23.81,39400.0,15.1214,15.1341,15.115,15.1277,39400.0
2006-02-16 15:00:00,23.8,23.82,23.79,23.81,53400.0,15.1214,15.1341,15.115,15.1277,53400.0
2006-02-16 15:10:00,23.81,23.81,23.8,23.81,41800.0,15.1277,15.1277,15.1214,15.1277,41800.0
2006-02-16 15:20:00,23.81,23.83,23.8,23.82,53600.0,15.1277,15.1404,15.1214,15.1341,53600.0
2006-02-16 15:30:00,23.82,23.86,23.82,23.85,84400.0,15.1341,15.1595,15.1341,15.1531,84400.0
2006-02-16 15:40:00,23.85,23.88,23.81,23.81,82800.0,15.1531,15.1722,15.1277,15.1277,82800.0
2006-02-16 15:50:00,23.81,23.86,23.81,23.85,251200.0,15.1277,15.1595,15.1277,15.1531,251200.0
2006-02-17 09:30:00,23.81,23.83,23.71,23.71,433600.0,15.1277,15.1404,15.0642,15.0642,433600.0
2006-02-17 09:40:00,23.73,23.74,23.59,23.64,111600.0,15.0769,15.0832,14.9879,15.0197,111600.0
2006-02-17 09:50:00,23.63,23.73,23.59,23.68,76000.0,15.0133,15.0769,14.9879,15.0451,76000.0
2006-02-17 10:00:00,23.68,23.73,23.62,23.66,55800.0,15.0451,15.0769,15.007,15.0324,55800.0
2006-02-17 10:10:00,23.67,23.68,23.6,23.61,89400.0,15.0388,15.0451,14.9943,15.0006,89400.0
2006-02-17 10:20:00,23.61,23.64,23.56,23.56,90000.0,15.0006,15.0197,14.9689,14.9689,90000.0
2006-02-17 10:30:00,23.58,23.6,23.56,23.57,49000.0,14.9816,14.9943,14.9689,14.9752,49000.0
2006-02-17 10:40:00,23.57,23.6,23.57,23.6,60800.0,14.9752,14.9943,14.9752,14.9943,60800.0
2006-02-17 10:50:00,23.58,23.75,23.58,23.6,63600.0,14.9816,15.0896,14.9816,14.9943,63600.0
2006-02-17 11:00:00,23.6,23.64,23.59,23.64,51800.0,14.9943,15.0197,14.9879,15.0197,51800.0
2006-02-17 11:10:00,23.64,23.68,23.64,23.67,65600.0,15.0197,15.0451,15.0197,15.0388,65600.0
2006-02-17 11:20:00,23.66,23.66,23.62,23.64,39600.0,15.0324,15.0324,15.007,15.0197,39600.0
2006-02-17 11:30:00,23.64,23.64,23.6,23.61,70200.0,15.0197,15.0197,14.9943,15.0006,70200.0
2006-02-17 11:40:00,23.61,23.61,23.58,23.6,46200.0,15.0006,15.0006,14.9816,14.9943,46200.0
2006-02-17 11:50:00,23.6,23.62,23.58,23.58,77200.0,14.9943,15.007,14.9816,14.9816,77200.0
2006-02-17 12:00:00,23.58,23.59,23.56,23.58,65000.0,14.9816,14.9879,14.9689,14.9816,65000.0
2006-02-17 12:10:00,23.58,23.59,23.56,23.59,62000.0,14.9816,14.9879,14.9689,14.9879,62000.0
2006-02-17 12:20:00,23.59,23.59,23.55,23.57,41800.0,14.9879,14.9879,14.9625,14.9752,41800.0
2006-02-17 12:30:00,23.57,23.57,23.55,23.57,98400.0,14.9752,14.9752,14.9625,14.9752,98400.0
2006-02-17 12:40:00,23.57,23.59,23.56,23.58,41000.0,14.9752,14.9879,14.9689,14.9816,41000.0
2006-02-17 12:50:00,23.57,23.58,23.53,23.57,39200.0,14.9752,14.9816,14.9498,14.9752,39200.0
2006-02-17 13:00:00,23.56,23.57,23.55,23.55,28400.0,14.9689,14.9752,14.9625,14.9625,28400.0
2006-02-17 13:10:00,23.55,23.58,23.55,23.57,26200.0,14.9625,14.9816,14.9625,14.9752,26200.0
2006-02-17 13:20:00,23.58,23.58,23.57,23.58,27800.0,14.9816,14.9816,14.9752,14.9816,27800.0
2006-02-17 13:30:00,23.58,23.59,23.54,23.58,46200.0,14.9816,14.9879,14.9562,14.9816,46200.0
2006-02-17 13:40:00,23.59,23.6,23.56,23.58,36800.0,14.9879,14.9943,14.9689,14.9816,36800.0
2006-02-17 13:50:00,23.58,23.59,23.57,23.58,31800.0,14.9816,14.9879,14.9752,14.9816,31800.0
2006-02-17 14:00:00,23.58,23.61,23.57,23.61,40200.0,14.9816,15.0006,14.9752,15.0006,40200.0
2006-02-17 14:10:00,23.61,23.61,23.57,23.57,54600.0,15.0006,15.0006,14.9752,14.9752,54600.0
2006-02-17 14:20:00,23.57,23.58,23.57,23.58,72000.0,14.9752,14.9816,14.9752,14.9816,72000.0
2006-02-17 14:30:00,23.57,23.58,23.54,23.58,92600.0,14.9752,14.9816,14.9562,14.9816,92600.0
2006-02-17 14:40:00,23.58,23.59,23.57,23.59,70400.0,14.9816,14.9879,14.9752,14.9879,70400.0
2006-02-17 14:50:00,23.58,23.6,23.57,23.58,67400.0,14.9816,14.9943,14.9752,14.9816,67400.0
2006-02-17 15:00:00,23.58,23.59,23.58,23.58,39400.0,14.9816,14.9879,14.9816,14.9816,39400.0
2006-02-17 15:10:00,23.58,23.59,23.52,23.57,112400.0,14.9816,14.9879,14.9435,14.9752,112400.0
2006-02-17 15:20:00,23.57,23.58,23.5,23.52,124000.0,14.9752,14.9816,14.9308,14.9435,124000.0
2006-02-17 15:30:00,23.52,23.56,23.52,23.56,83800.0,14.9435,14.9689,14.9435,14.9689,83800.0
2006-02-17 15:40:00,23.56,23.57,23.54,23.54,97800.0,14.9689,14.9752,14.9562,14.9562,97800.0
2006-02-17 15:50:00,23.53,23.54,23.5,23.5,316600.0,14.9498,14.9562,14.9308,14.9308,316600.0
2006-02-21 09:30:00,23.5,23.53,23.4,23.45,154600.0,14.9308,14.9498,14.8672,14.899,154600.0
2006-02-21 09:40:00,23.45,23.56,23.41,23.43,132200.0,14.899,14.9689,14.8736,14.8863,132200.0
2006-02-21 09:50:00,23.43,23.54,23.43,23.46,105600.0,14.8863,14.9562,14.8863,14.9053,105600.0
2006-02-21 10:00:00,23.46,23.5,23.45,23.49,73400.0,14.9053,14.9308,14.899,14.9244,73400.0
2006-02-21 10:10:00,23.47,23.48,23.4,23.43,116400.0,14.9117,14.918,14.8672,14.8863,116400.0
2006-02-21 10:20:00,23.43,23.45,23.38,23.39,70200.0,14.8863,14.899,14.8545,14.8609,70200.0
2006-02-21 10:30:00,23.39,23.46,23.39,23.43,50200.0,14.8609,14.9053,14.8609,14.8863,50200.0
2006-02-21 10:40:00,23.43,23.45,23.42,23.42,56400.0,14.8863,14.899,14.8799,14.8799,56400.0
2006-02-21 10:50:00,23.42,23.44,23.39,23.4,46800.0,14.8799,14.8926,14.8609,14.8672,46800.0
2006-02-21 11:00:00,23.39,23.45,23.39,23.45,76600.0,14.8609,14.899,14.8609,14.899,76600.0
2006-02-21 11:10:00,23.45,23.45,23.42,23.43,68200.0,14.899,14.899,14.8799,14.8863,68200.0
2006-02-21 11:20:00,23.43,23.44,23.4,23.42,52800.0,14.8863,14.8926,14.8672,14.8799,52800.0
2006-02-21 11:30:00,23.43,23.43,23.41,23.42,44400.0,14.8863,14.8863,14.8736,14.8799,44400.0
2006-02-21 11:40:00,23.41,23.41,23.36,23.37,80400.0,14.8736,14.8736,14.8418,14.8482,80400.0
2006-02-21 11:50:00,23.36,23.36,23.22,23.26,149000.0,14.8418,14.8418,14.7529,14.7783,149000.0
2006-02-21 12:00:00,23.25,23.31,23.23,23.3,61800.0,14.7719,14.81,14.7592,14.8037,61800.0
2006-02-21 12:10:00,23.3,23.33,23.28,23.31,37800.0,14.8037,14.8227,14.791,14.81,37800.0
2006-02-21 12:20:00,23.3,23.36,23.29,23.36,81400.0,14.8037,14.8418,14.7973,14.8418,81400.0
2006-02-21 12:30:00,23.36,23.38,23.36,23.38,41800.0,14.8418,14.8545,14.8418,14.8545,41800.0
2006-02-21 12:40:00,23.38,23.42,23.38,23.4,107800.0,14.8545,14.8799,14.8545,14.8672,107800.0
2006-02-21 12:50:00,23.4,23.4,23.36,23.36,54600.0,14.8672,14.8672,14.8418,14.8418,54600.0
2006-02-21 13:00:00,23.35,23.38,23.35,23.37,21400.0,14.8354,14.8545,14.8354,14.8482,21400.0
2006-02-21 13:10:00,23.37,23.38,23.36,23.36,13800.0,14.8482,14.8545,14.8418,14.8418,13800.0
2006-02-21 13:20:00,23.36,23.38,23.35,23.35,33800.0,14.8418,14.8545,14.8354,14.8354,33800.0
2006-02-21 13:30:00,23.35,23.36,23.32,23.35,53800.0,14.8354,14.8418,14.8164,14.8354,53800.0
2006-02-21 13:40:00,23.35,23.36,23.33,23.34,34800.0,14.8354,14.8418,14.8227,14.8291,34800.0
2006-02-21 13:50:00,23.34,23.35,23.32,23.32,39600.0,14.8291,14.8354,14.8164,14.8164,39600.0
2006-02-21 14:00:00,23.32,23.35,23.3,23.31,97800.0,14.8164,14.8354,14.8037,14.81,97800.0
2006-02-21 14:10:00,23.31,23.34,23.24,23.28,106800.0,14.81,14.8291,14.7656,14.791,106800.0
2006-02-21 14:20:00,23.27,23.28,23.25,23.27,69600.0,14.7846,14.791,14.7719,14.7846,69600.0
2006-02-21 14:30:00,23.27,23.3,23.25,23.28,56600.0,14.7846,14.8037,14.7719,14.791,56600.0
2006-02-21 14:40:00,23.28,23.32,23.25,23.29,71200.0,14.791,14.8164,14.7719,14.7973,71200.0
2006-02-21 14:50:00,23.29,23.3,23.25,23.26,77600.0,14.7973,14.8037,14.7719,14.7783,77600.0
2006-02-21 15:00:00,23.25,23.28,23.24,23.28,91000.0,14.7719,14.791,14.7656,14.791,91000.0
2006-02-21 15:10:00,23.28,23.3,23.25,23.27,77600.0,14.791,14.8037,14.7719,14.7846,77600.0
2006-02-21 15:20:00,23.27,23.3,23.26,23.28,110400.0,14.7846,14.8037,14.7783,14.791,110400.0
2006-02-21 15:30:00,23.28,23.3,23.27,23.29,83200.0,14.791,14.8037,14.7846,14.7973,83200.0
2006-02-21 15:40:00,23.29,23.31,23.28,23.31,122000.0,14.7973,14.81,14.791,14.81,122000.0
2006-02-21 15:50:00,23.31,23.31,23.27,23.27,158800.0,14.81,14.81,14.7846,14.7846,158800.0
2006-02-22 09:30:00,23.42,23.45,23.33,23.45,219400.0,14.8799,14.899,14.8227,14.899,219400.0
2006-02-22 09:40:00,23.45,23.45,23.4,23.42,156000.0,14.899,14.899,14.8672,14.8799,156000.0
2006-02-22 09:50:00,23.42,23.45,23.42,23.43,177800.0,14.8799,14.899,14.8799,14.8863,177800.0
2006-02-22 10:00:00,23.42,23.45,23.39,23.39,168600.0,14.8799,14.899,14.8609,14.8609,168600.0
2006-02-22 10:10:00,23.38,23.41,23.35,23.36,107800.0,14.8545,14.8736,14.8354,14.8418,107800.0
2006-02-22 10:20:00,23.36,23.39,23.32,23.32,77800.0,14.8418,14.8609,14.8164,14.8164,77800.0
2006-02-22 10:30:00,23.3,23.34,23.3,23.32,154400.0,14.8037,14.8291,14.8037,14.8164,154400.0
2006-02-22 10:40:00,23.32,23.32,23.27,23.28,147800.0,14.8164,14.8164,14.7846,14.791,147800.0
2006-02-22 10:50:00,23.28,23.32,23.27,23.31,90000.0,14.791,14.8164,14.7846,14.81,90000.0
2006-02-22 11:00:00,23.31,23.36,23.31,23.36,102400.0,14.81,14.8418,14.81,14.8418,102400.0
2006-02-22 11:10:00,23.36,23.4,23.34,23.39,68600.0,14.8418,14.8672,14.8291,14.8609,68600.0
2006-02-22 11:20:00,23.39,23.46,23.38,23.43,94600.0,14.8609,14.9053,14.8545,14.8863,94600.0
2006-02-22 11:30:00,23.43,23.49,23.43,23.48,109000.0,14.8863,14.9244,14.8863,14.918,109000.0
2006-02-22 11:40:00,23.49,23.54,23.46,23.54,115200.0,14.9244,14.9562,14.9053,14.9562,115200.0
2006-02-22 11:50:00,23.53,23.54,23.5,23.5,54800.0,14.9498,14.9562,14.9308,14.9308,54800.0
2006-02-22 12:00:00,23.52,23.52,23.48,23.5,107800.0,14.9435,14.9435,14.918,14.9308,107800.0
2006-02-22 12:10:00,23.5,23.54,23.5,23.53,52000.0,14.9308,14.9562,14.9308,14.9498,52000.0
2006-02-22 12:20:00,23.54,23.56,23.53,23.54,31600.0,14.9562,14.9689,14.9498,14.9562,31600.0
2006-02-22 12:30:00,23.53,23.54,23.5,23.51,49000.0,14.9498,14.9562,14.9308,14.9371,49000.0
2006-02-22 12:40:00,23.51,23.55,23.5,23.52,38800.0,14.9371,14.9625,14.9308,14.9435,38800.0
2006-02-22 12:50:00,23.52,23.52,23.49,23.5,31600.0,14.9435,14.9435,14.9244,14.9308,31600.0
2006-02-22 13:00:00,23.5,23.51,23.49,23.49,41800.0,14.9308,14.9371,14.9244,14.9244,41800.0
2006-02-22 13:10:00,23.5,23.5,23.48,23.48,56600.0,14.9308,14.9308,14.918,14.918,56600.0
2006-02-22 13:20:00,23.49,23.5,23.47,23.48,49600.0,14.9244,14.9308,14.9117,14.918,49600.0
2006-02-22 13:30:00,23.48,23.49,23.46,23.48,70800.0,14.918,14.9244,14.9053,14.918,70800.0
2006-02-22 13:40:00,23.48,23.48,23.44,23.45,70800.0,14.918,14.918,14.8926,14.899,70800.0
2006-02-22 13:50:00,23.46,23.47,23.45,23.46,83000.0,14.9053,14.9117,14.899,14.9053,83000.0
2006-02-22 14:00:00,23.46,23.48,23.46,23.48,30400.0,14.9053,14.918,14.9053,14.918,30400.0
2006-02-22 14:10:00,23.48,23.53,23.47,23.53,57600.0,14.918,14.9498,14.9117,14.9498,57600.0
2006-02-22 14:20:00,23.53,23.55,23.52,23.53,34800.0,14.9498,14.9625,14.9435,14.9498,34800.0
2006-02-22 14:30:00,23.53,23.54,23.52,23.53,41200.0,14.9498,14.9562,14.9435,14.9498,41200.0
2006-02-22 14:40:00,23.53,23.55,23.52,23.54,49400.0,14.9498,14.9625,14.9435,14.9562,49400.0
2006-02-22 14:50:00,23.54,23.59,23.54,23.59,77400.0,14.9562,14.9879,14.9562,14.9879,77400.0
2006-02-22 15:00:00,23.59,23.59,23.56,23.57,107600.0,14.9879,14.9879,14.9689,14.9752,107600.0
2006-02-22 15:10:00,23.57,23.59,23.56,23.57,70600.0,14.9752,14.9879,14.9689,14.9752,70600.0
2006-02-22 15:20:00,23.57,23.6,23.57,23.59,81200.0,14.9752,14.9943,14.9752,14.9879,81200.0
2006-02-22 15:30:00,23.59,23.68,23.58,23.67,160400.0,14.9879,15.0451,14.9816,15.0388,160400.0
2006-02-22 15:40:00,23.67,23.73,23.67,23.73,165200.0,15.0388,15.0769,15.0388,15.0769,165200.0
2006-02-22 15:50:00,23.73,23.79,23.73,23.75,596000.0,15.0769,15.115,15.0769,15.0896,596000.0
2006-02-23 09:30:00,23.63,23.7,23.6,23.7,126200.0,15.0133,15.0578,14.9943,15.0578,126200.0
2006-02-23 09:40:00,23.69,23.69,23.62,23.66,67600.0,15.0515,15.0515,15.007,15.0324,67600.0
2006-02-23 09:50:00,23.65,23.72,23.63,23.65,148000.0,15.0261,15.0705,15.0133,15.0261,148000.0
2006-02-23 10:00:00,23.65,23.65,23.61,23.61,73600.0,15.0261,15.0261,15.0006,15.0006,73600.0
2006-02-23 10:10:00,23.61,23.62,23.57,23.57,137600.0,15.0006,15.007,14.9752,14.9752,137600.0
2006-02-23 10:20:00,23.57,23.57,23.54,23.55,102200.0,14.9752,14.9752,14.9562,14.9625,102200.0
2006-02-23 10:30:00,23.55,23.55,23.52,23.53,104000.0,14.9625,14.9625,14.9435,14.9498,104000.0
2006-02-23 10:40:00,23.53,23.54,23.48,23.48,165800.0,14.9498,14.9562,14.918,14.918,165800.0
2006-02-23 10:50:00,23.48,23.56,23.48,23.56,241200.0,14.918,14.9689,14.918,14.9689,241200.0
2006-02-23 11:00:00,23.56,23.68,23.56,23.67,234000.0,14.9689,15.0451,14.9689,15.0388,234000.0
2006-02-23 11:10:00,23.67,23.74,23.67,23.73,155800.0,15.0388,15.0832,15.0388,15.0769,155800.0
2006-02-23 11:20:00,23.73,23.76,23.67,23.75,110200.0,15.0769,15.0959,15.0388,15.0896,110200.0
2006-02-23 11:30:00,23.76,23.77,23.75,23.77,44400.0,15.0959,15.1023,15.0896,15.1023,44400.0
2006-02-23 11:40:00,23.77,23.78,23.75,23.75,48600.0,15.1023,15.1087,15.0896,15.0896,48600.0
2006-02-23 11:50:00,23.75,23.84,23.75,23.79,73200.0,15.0896,15.1468,15.0896,15.115,73200.0
2006-02-23 12:00:00,23.79,23.81,23.78,23.79,69800.0,15.115,15.1277,15.1087,15.115,69800.0
2006-02-23 12:10:00,23.78,23.78,23.74,23.75,105400.0,15.1087,15.1087,15.0832,15.0896,105400.0
2006-02-23 12:20:00,23.75,23.79,23.74,23.78,140200.0,15.0896,15.115,15.0832,15.1087,140200.0
2006-02-23 12:30:00,23.79,23.82,23.78,23.82,178600.0,15.115,15.1341,15.1087,15.1341,178600.0
2006-02-23 12:40:00,23.81,23.82,23.75,23.8,99800.0,15.1277,15.1341,15.0896,15.1214,99800.0
2006-02-23 12:50:00,23.8,23.86,23.8,23.85,38800.0,15.1214,15.1595,15.1214,15.1531,38800.0
2006-02-23 13:00:00,23.85,23.89,23.85,23.88,149800.0,15.1531,15.1785,15.1531,15.1722,149800.0
2006-02-23 13:10:00,23.88,23.91,23.86,23.9,137600.0,15.1722,15.1912,15.1595,15.1849,137600.0
2006-02-23 13:20:00,23.89,23.96,23.89,23.95,101000.0,15.1785,15.223,15.1785,15.2167,101000.0
2006-02-23 13:30:00,23.93,23.96,23.91,23.91,57600.0,15.204,15.223,15.1912,15.1912,57600.0
2006-02-23 13:40:00,23.9,23.92,23.88,23.88,16600.0,15.1849,15.1976,15.1722,15.1722,16600.0
2006-02-23 13:50:00,23.88,23.89,23.87,23.89,25200.0,15.1722,15.1785,15.1658,15.1785,25200.0
2006-02-23 14:00:00,23.89,23.9,23.89,23.89,21000.0,15.1785,15.1849,15.1785,15.1785,21000.0
2006-02-23 14:10:00,23.88,23.89,23.84,23.85,40400.0,15.1722,15.1785,15.1468,15.1531,40400.0
2006-02-23 14:20:00,23.85,23.86,23.83,23.84,98400.0,15.1531,15.1595,15.1404,15.1468,98400.0
2006-02-23 14:30:00,23.83,23.88,23.81,23.88,78200.0,15.1404,15.1722,15.1277,15.1722,78200.0
2006-02-23 14:40:00,23.89,23.93,23.86,23.92,59800.0,15.1785,15.204,15.1595,15.1976,59800.0
2006-02-23 14:50:00,23.92,23.93,23.88,23.9,74600.0,15.1976,15.204,15.1722,15.1849,74600.0
2006-02-23 15:00:00,23.9,23.91,23.89,23.89,69600.0,15.1849,15.1912,15.1785,15.1785,69600.0
2006-02-23 15:10:00,23.89,23.91,23.88,23.89,50800.0,15.1785,15.1912,15.1722,15.1785,50800.0
2006-02-23 15:20:00,23.89,23.91,23.86,23.87,85200.0,15.1785,15.1912,15.1595,15.1658,85200.0
2006-02-23 15:30:00,23.86,23.88,23.77,23.8,198600.0,15.1595,15.1722,15.1023,15.1214,198600.0
2006-02-23 15:40:00,23.81,23.82,23.78,23.82,126000.0,15.1277,15.1341,15.1087,15.1341,126000.0
2006-02-23 15:50:00,23.82,23.82,23.74,23.74,381000.0,15.1341,15.1341,15.0832,15.0832,381000.0
2006-02-24 09:30:00,23.5,23.53,23.42,23.5,283600.0,14.9308,14.9498,14.8799,14.9308,283600.0
2006-02-24 09:40:00,23.5,23.54,23.39,23.48,177600.0,14.9308,14.9562,14.8609,14.918,177600.0
2006-02-24 09:50:00,23.48,23.52,23.43,23.49,131600.0,14.918,14.9435,14.8863,14.9244,131600.0
2006-02-24 10:00:00,23.49,23.58,23.49,23.53,156000.0,14.9244,14.9816,14.9244,14.9498,156000.0
2006-02-24 10:10:00,23.53,23.53,23.46,23.47,105800.0,14.9498,14.9498,14.9053,14.9117,105800.0
2006-02-24 10:20:00,23.47,23.5,23.45,23.47,103000.0,14.9117,14.9308,14.899,14.9117,103000.0
2006-02-24 10:30:00,23.47,23.48,23.43,23.46,102800.0,14.9117,14.918,14.8863,14.9053,102800.0
2006-02-24 10:40:00,23.45,23.46,23.41,23.44,171600.0,14.899,14.9053,14.8736,14.8926,171600.0
2006-02-24 10:50:00,23.43,23.45,23.39,23.42,125000.0,14.8863,14.899,14.8609,14.8799,125000.0
2006-02-24 11:00:00,23.42,23.47,23.4,23.47,90800.0,14.8799,14.9117,14.8672,14.9117,90800.0
2006-02-24 11:10:00,23.47,23.49,23.43,23.46,118200.0,14.9117,14.9244,14.8863,14.9053,118200.0
2006-02-24 11:20:00,23.47,23.47,23.42,23.43,84200.0,14.9117,14.9117,14.8799,14.8863,84200.0
2006-02-24 11:30:00,23.43,23.46,23.42,23.46,48200.0,14.8863,14.9053,14.8799,14.9053,48200.0
2006-02-24 11:40:00,23.46,23.47,23.42,23.43,85200.0,14.9053,14.9117,14.8799,14.8863,85200.0
2006-02-24 11:50:00,23.43,23.44,23.4,23.42,88000.0,14.8863,14.8926,14.8672,14.8799,88000.0
2006-02-24 12:00:00,23.42,23.43,23.42,23.42,34000.0,14.8799,14.8863,14.8799,14.8799,34000.0
2006-02-24 12:10:00,23.42,23.43,23.4,23.43,75000.0,14.8799,14.8863,14.8672,14.8863,75000.0
2006-02-24 12:20:00,23.44,23.49,23.43,23.49,129200.0,14.8926,14.9244,14.8863,14.9244,129200.0
2006-02-24 12:30:00,23.5,23.52,23.47,23.5,313800.0,14.9308,14.9435,14.9117,14.9308,313800.0
2006-02-24 12:40:00,23.51,23.52,23.49,23.5,65800.0,14.9371,14.9435,14.9244,14.9308,65800.0
2006-02-24 12:50:00,23.5,23.51,23.49,23.51,140200.0,14.9308,14.9371,14.9244,14.9371,140200.0
2006-02-24 13:00:00,23.51,23.52,23.48,23.52,148400.0,14.9371,14.9435,14.918,14.9435,148400.0
2006-02-24 13:10:00,23.51,23.52,23.47,23.47,85600.0,14.9371,14.9435,14.9117,14.9117,85600.0
2006-02-24 13:20:00,23.46,23.47,23.43,23.46,36800.0,14.9053,14.9117,14.8863,14.9053,36800.0
2006-02-24 13:30:00,23.46,23.46,23.41,23.46,129000.0,14.9053,14.9053,14.8736,14.9053,129000.0
2006-02-24 13:40:00,23.46,23.47,23.41,23.45,96000.0,14.9053,14.9117,14.8736,14.899,96000.0
2006-02-24 13:50:00,23.45,23.46,23.41,23.43,72800.0,14.899,14.9053,14.8736,14.8863,72800.0
2006-02-24 14:00:00,23.45,23.47,23.43,23.47,114600.0,14.899,14.9117,14.8863,14.9117,114600.0
2006-02-24 14:10:00,23.47,23.51,23.47,23.51,72000.0,14.9117,14.9371,14.9117,14.9371,72000.0
2006-02-24 14:20:00,23.51,23.53,23.5,23.5,136400.0,14.9371,14.9498,14.9308,14.9308,136400.0
2006-02-24 14:30:00,23.5,23.54,23.5,23.54,109800.0,14.9308,14.9562,14.9308,14.9562,109800.0
2006-02-24 14:40:00,23.53,23.55,23.5,23.52,32200.0,14.9498,14.9625,14.9308,14.9435,32200.0
2006-02-24 14:50:00,23.52,23.53,23.48,23.51,99600.0,14.9435,14.9498,14.918,14.9371,99600.0
2006-02-24 15:00:00,23.5,23.53,23.5,23.52,82000.0,14.9308,14.9498,14.9308,14.9435,82000.0
2006-02-24 15:10:00,23.52,23.53,23.5,23.5,143200.0,14.9435,14.9498,14.9308,14.9308,143200.0
2006-02-24 15:20:00,23.5,23.5,23.49,23.5,125800.0,14.9308,14.9308,14.9244,14.9308,125800.0
2006-02-24 15:30:00,23.5,23.52,23.5,23.5,56600.0,14.9308,14.9435,14.9308,14.9308,56600.0
2006-02-24 15:40:00,23.52,23.52,23.5,23.5,81600.0,14.9435,14.9435,14.9308,14.9308,81600.0
2006-02-24 15:50:00,23.5,23.51,23.5,23.5,157800.0,14.9308,14.9371,14.9308,14.9308,157800.0
2006-02-27 09:30:00,23.54,23.65,23.5,23.6,86200.0,14.9562,15.0261,14.9308,14.9943,86200.0
2006-02-27 09:40:00,23.6,23.68,23.55,23.64,83000.0,14.9943,15.0451,14.9625,15.0197,83000.0
2006-02-27 09:50:00,23.64,23.67,23.59,23.62,59800.0,15.0197,15.0388,14.9879,15.007,59800.0
2006-02-27 10:00:00,23.64,23.69,23.62,23.68,67000.0,15.0197,15.0515,15.007,15.0451,67000.0
2006-02-27 10:10:00,23.69,23.7,23.65,23.66,75800.0,15.0515,15.0578,15.0261,15.0324,75800.0
2006-02-27 10:20:00,23.67,23.67,23.61,23.63,76000.0,15.0388,15.0388,15.0006,15.0133,76000.0
2006-02-27 10:30:00,23.62,23.65,23.61,23.62,39200.0,15.007,15.0261,15.0006,15.007,39200.0
2006-02-27 10:40:00,23.62,23.64,23.61,23.61,40200.0,15.007,15.0197,15.0006,15.0006,40200.0
2006-02-27 10:50:00,23.61,23.63,23.59,23.61,30400.0,15.0006,15.0133,14.9879,15.0006,30400.0
2006-02-27 11:00:00,23.61,23.61,23.57,23.59,90400.0,15.0006,15.0006,14.9752,14.9879,90400.0
2006-02-27 11:10:00,23.59,23.63,23.59,23.63,38200.0,14.9879,15.0133,14.9879,15.0133,38200.0
2006-02-27 11:20:00,23.63,23.63,23.59,23.61,96200.0,15.0133,15.0133,14.9879,15.0006,96200.0
2006-02-27 11:30:00,23.61,23.61,23.53,23.54,118000.0,15.0006,15.0006,14.9498,14.9562,118000.0
2006-02-27 11:40:00,23.54,23.55,23.53,23.54,35800.0,14.9562,14.9625,14.9498,14.9562,35800.0
2006-02-27 11:50:00,23.54,23.56,23.54,23.55,25200.0,14.9562,14.9689,14.9562,14.9625,25200.0
2006-02-27 12:00:00,23.55,23.61,23.55,23.59,54200.0,14.9625,15.0006,14.9625,14.9879,54200.0
2006-02-27 12:10:00,23.59,23.59,23.57,23.58,26400.0,14.9879,14.9879,14.9752,14.9816,26400.0
2006-02-27 12:20:00,23.59,23.59,23.58,23.59,62200.0,14.9879,14.9879,14.9816,14.9879,62200.0
2006-02-27 12:30:00,23.58,23.59,23.56,23.56,23400.0,14.9816,14.9879,14.9689,14.9689,23400.0
2006-02-27 12:40:00,23.56,23.56,23.55,23.55,37800.0,14.9689,14.9689,14.9625,14.9625,37800.0
2006-02-27 12:50:00,23.55,23.56,23.55,23.56,17200.0,14.9625,14.9689,14.9625,14.9689,17200.0
2006-02-27 13:00:00,23.56,23.57,23.55,23.57,25200.0,14.9689,14.9752,14.9625,14.9752,25200.0
2006-02-27 13:10:00,23.57,23.57,23.55,23.55,31600.0,14.9752,14.9752,14.9625,14.9625,31600.0
2006-02-27 13:20:00,23.55,23.56,23.55,23.55,72200.0,14.9625,14.9689,14.9625,14.9625,72200.0
2006-02-27 13:30:00,23.55,23.57,23.55,23.55,68600.0,14.9625,14.9752,14.9625,14.9625,68600.0
2006-02-27 13:40:00,23.55,23.56,23.54,23.54,62200.0,14.9625,14.9689,14.9562,14.9562,62200.0
2006-02-27 13:50:00,23.55,23.55,23.54,23.55,50600.0,14.9625,14.9625,14.9562,14.9625,50600.0
2006-02-27 14:00:00,23.55,23.56,23.54,23.54,83600.0,14.9625,14.9689,14.9562,14.9562,83600.0
2006-02-27 14:10:00,23.54,23.54,23.5,23.51,48000.0,14.9562,14.9562,14.9308,14.9371,48000.0
2006-02-27 14:20:00,23.5,23.53,23.5,23.52,104000.0,14.9308,14.9498,14.9308,14.9435,104000.0
2006-02-27 14:30:00,23.52,23.54,23.51,23.53,50600.0,14.9435,14.9562,14.9371,14.9498,50600.0
2006-02-27 14:40:00,23.53,23.57,23.53,23.55,57600.0,14.9498,14.9752,14.9498,14.9625,57600.0
2006-02-27 14:50:00,23.56,23.57,23.54,23.57,31800.0,14.9689,14.9752,14.9562,14.9752,31800.0
2006-02-27 15:00:00,23.57,23.6,23.57,23.6,127800.0,14.9752,14.9943,14.9752,14.9943,127800.0
2006-02-27 15:10:00,23.6,23.6,23.57,23.57,66400.0,14.9943,14.9943,14.9752,14.9752,66400.0
2006-02-27 15:20:00,23.58,23.59,23.54,23.55,168600.0,14.9816,14.9879,14.9562,14.9625,168600.0
2006-02-27 15:30:00,23.55,23.58,23.54,23.55,118600.0,14.9625,14.9816,14.9562,14.9625,118600.0
2006-02-27 15:40:00,23.54,23.55,23.52,23.52,60200.0,14.9562,14.9625,14.9435,14.9435,60200.0
2006-02-27 15:50:00,23.52,23.54,23.5,23.5,258600.0,14.9435,14.9562,14.9308,14.9308,258600.0
2006-02-28 09:30:00,23.5,23.53,23.39,23.4,277400.0,14.9308,14.9498,14.8609,14.8672,277400.0
2006-02-28 09:40:00,23.4,23.42,23.34,23.39,186200.0,14.8672,14.8799,14.8291,14.8609,186200.0
2006-02-28 09:50:00,23.39,23.4,23.32,23.4,192800.0,14.8609,14.8672,14.8164,14.8672,192800.0
2006-02-28 10:00:00,23.37,23.41,23.32,23.38,231800.0,14.8482,14.8736,14.8164,14.8545,231800.0
2006-02-28 10:10:00,23.38,23.38,23.35,23.38,51200.0,14.8545,14.8545,14.8354,14.8545,51200.0
2006-02-28 10:20:00,23.37,23.38,23.32,23.32,34600.0,14.8482,14.8545,14.8164,14.8164,34600.0
2006-02-28 10:30:00,23.32,23.35,23.27,23.27,315200.0,14.8164,14.8354,14.7846,14.7846,315200.0
2006-02-28 10:40:00,23.28,23.31,23.28,23.28,270600.0,14.791,14.81,14.791,14.791,270600.0
2006-02-28 10:50:00,23.28,23.29,23.26,23.27,331800.0,14.791,14.7973,14.7783,14.7846,331800.0
2006-02-28 11:00:00,23.27,23.28,23.23,23.25,376400.0,14.7846,14.791,14.7592,14.7719,376400.0
2006-02-28 11:10:00,23.25,23.27,23.23,23.23,139600.0,14.7719,14.7846,14.7592,14.7592,139600.0
2006-02-28 11:20:00,23.23,23.23,23.2,23.22,133000.0,14.7592,14.7592,14.7401,14.7529,133000.0
2006-02-28 11:30:00,23.22,23.24,23.2,23.2,318200.0,14.7529,14.7656,14.7401,14.7401,318200.0
2006-02-28 11:40:00,23.21,23.27,23.2,23.26,90000.0,14.7465,14.7846,14.7401,14.7783,90000.0
2006-02-28 11:50:00,23.27,23.27,23.23,23.24,38600.0,14.7846,14.7846,14.7592,14.7656,38600.0
2006-02-28 12:00:00,23.24,23.24,23.22,23.23,69200.0,14.7656,14.7656,14.7529,14.7592,69200.0
2006-02-28 12:10:00,23.24,23.24,23.2,23.23,53600.0,14.7656,14.7656,14.7401,14.7592,53600.0
2006-02-28 12:20:00,23.23,23.24,23.2,23.21,247400.0,14.7592,14.7656,14.7401,14.7465,247400.0
2006-02-28 12:30:00,23.2,23.21,23.17,23.17,118200.0,14.7401,14.7465,14.7211,14.7211,118200.0
2006-02-28 12:40:00,23.17,23.17,23.13,23.14,236800.0,14.7211,14.7211,14.6957,14.702,236800.0
2006-02-28 12:50:00,23.14,23.14,23.11,23.13,55000.0,14.702,14.702,14.683,14.6957,55000.0
2006-02-28 13:00:00,23.13,23.16,23.13,23.14,95600.0,14.6957,14.7147,14.6957,14.702,95600.0
2006-02-28 13:10:00,23.14,23.14,23.1,23.1,125000.0,14.702,14.702,14.6766,14.6766,125000.0
2006-02-28 13:20:00,23.1,23.12,23.1,23.11,99600.0,14.6766,14.6893,14.6766,14.683,99600.0
2006-02-28 13:30:00,23.11,23.13,23.1,23.11,259200.0,14.683,14.6957,14.6766,14.683,259200.0
2006-02-28 13:40:00,23.09,23.11,23.06,23.08,155200.0,14.6703,14.683,14.6512,14.6639,155200.0
2006-02-28 13:50:00,23.09,23.12,23.06,23.11,131400.0,14.6703,14.6893,14.6512,14.683,131400.0
2006-02-28 14:00:00,23.11,23.13,23.1,23.11,137600.0,14.683,14.6957,14.6766,14.683,137600.0
2006-02-28 14:10:00,23.11,23.14,23.1,23.13,108000.0,14.683,14.702,14.6766,14.6957,108000.0
2006-02-28 14:20:00,23.13,23.14,23.12,23.13,126800.0,14.6957,14.702,14.6893,14.6957,126800.0
2006-02-28 14:30:00,23.13,23.14,23.12,23.14,244600.0,14.6957,14.702,14.6893,14.702,244600.0
2006-02-28 14:40:00,23.13,23.14,23.11,23.12,179200.0,14.6957,14.702,14.683,14.6893,179200.0
2006-02-28 14:50:00,23.12,23.16,23.11,23.13,62600.0,14.6893,14.7147,14.683,14.6957,62600.0
2006-02-28 15:00:00,23.13,23.14,23.1,23.12,109200.0,14.6957,14.702,14.6766,14.6893,109200.0
2006-02-28 15:10:00,23.11,23.13,23.1,23.13,143000.0,14.683,14.6957,14.6766,14.6957,143000.0
2006-02-28 15:20:00,23.13,23.18,23.12,23.16,128200.0,14.6957,14.7274,14.6893,14.7147,128200.0
2006-02-28 15:30:00,23.17,23.18,23.11,23.12,246200.0,14.7211,14.7274,14.683,14.6893,246200.0
2006-02-28 15:40:00,23.11,23.13,23.08,23.08,230800.0,14.683,14.6957,14.6639,14.6639,230800.0
2006-02-28 15:50:00,23.08,23.13,23.08,23.11,226400.0,14.6639,14.6957,14.6639,14.683,226400.0
2006-03-01 09:30:00,23.23,23.23,23.13,23.13,237600.0,14.7592,14.7592,14.6957,14.6957,237600.0
2006-03-01 09:40:00,23.13,23.16,23.03,23.12,127600.0,14.6957,14.7147,14.6321,14.6893,127600.0
2006-03-01 09:50:00,23.13,23.16,23.11,23.14,81200.0,14.6957,14.7147,14.683,14.702,81200.0
2006-03-01 10:00:00,23.14,23.14,23.09,23.13,73000.0,14.702,14.702,14.6703,14.6957,73000.0
2006-03-01 10:10:00,23.12,23.14,23.03,23.05,73600.0,14.6893,14.702,14.6321,14.6448,73600.0
2006-03-01 10:20:00,23.06,23.06,22.98,23.04,85200.0,14.6512,14.6512,14.6004,14.6385,85200.0
2006-03-01 10:30:00,23.04,23.06,23.0,23.04,113000.0,14.6385,14.6512,14.6131,14.6385,113000.0
2006-03-01 10:40:00,23.04,23.05,23.01,23.05,60400.0,14.6385,14.6448,14.6194,14.6448,60400.0
2006-03-01 10:50:00,23.05,23.05,23.02,23.04,61600.0,14.6448,14.6448,14.6258,14.6385,61600.0
2006-03-01 11:00:00,23.04,23.07,23.04,23.05,53000.0,14.6385,14.6576,14.6385,14.6448,53000.0
2006-03-01 11:10:00,23.06,23.06,23.02,23.03,476000.0,14.6512,14.6512,14.6258,14.6321,476000.0
2006-03-01 11:20:00,23.03,23.04,23.02,23.04,139600.0,14.6321,14.6385,14.6258,14.6385,139600.0
2006-03-01 11:30:00,23.04,23.04,23.01,23.02,84400.0,14.6385,14.6385,14.6194,14.6258,84400.0
2006-03-01 11:40:00,23.01,23.01,22.98,22.99,92400.0,14.6194,14.6194,14.6004,14.6067,92400.0
2006-03-01 11:50:00,22.99,23.0,22.95,22.96,109600.0,14.6067,14.6131,14.5813,14.5877,109600.0
2006-03-01 12:00:00,22.96,22.97,22.94,22.96,127400.0,14.5877,14.594,14.575,14.5877,127400.0
2006-03-01 12:10:00,22.96,22.97,22.95,22.96,90800.0,14.5877,14.594,14.5813,14.5877,90800.0
2006-03-01 12:20:00,22.96,22.96,22.93,22.93,99200.0,14.5877,14.5877,14.5686,14.5686,99200.0
2006-03-01 12:30:00,22.95,22.95,22.91,22.91,199200.0,14.5813,14.5813,14.5559,14.5559,199200.0
2006-03-01 12:40:00,22.91,22.93,22.91,22.93,80400.0,14.5559,14.5686,14.5559,14.5686,80400.0
2006-03-01 12:50:00,22.93,22.95,22.93,22.95,90600.0,14.5686,14.5813,14.5686,14.5813,90600.0
2006-03-01 13:00:00,22.95,22.95,22.93,22.93,111400.0,14.5813,14.5813,14.5686,14.5686,111400.0
2006-03-01 13:10:00,22.93,22.95,22.92,22.95,174400.0,14.5686,14.5813,14.5622,14.5813,174400.0
2006-03-01 13:20:00,22.95,22.95,22.93,22.93,134800.0,14.5813,14.5813,14.5686,14.5686,134800.0
2006-03-01 13:30:00,22.93,22.94,22.89,22.89,181800.0,14.5686,14.575,14.5432,14.5432,181800.0
2006-03-01 13:40:00,22.89,22.9,22.86,22.87,151200.0,14.5432,14.5495,14.5241,14.5305,151200.0
2006-03-01 13:50:00,22.87,22.88,22.86,22.88,196600.0,14.5305,14.5368,14.5241,14.5368,196600.0
2006-03-01 14:00:00,22.88,22.89,22.86,22.88,194000.0,14.5368,14.5432,14.5241,14.5368,194000.0
2006-03-01 14:10:00,22.88,22.88,22.86,22.86,133800.0,14.5368,14.5368,14.5241,14.5241,133800.0
2006-03-01 14:20:00,22.86,22.89,22.85,22.85,167000.0,14.5241,14.5432,14.5178,14.5178,167000.0
2006-03-01 14:30:00,22.85,22.86,22.8,22.82,188400.0,14.5178,14.5241,14.486,14.4987,188400.0
2006-03-01 14:40:00,22.82,22.88,22.82,22.87,169000.0,14.4987,14.5368,14.4987,14.5305,169000.0
2006-03-01 14:50:00,22.88,22.91,22.88,22.9,68600.0,14.5368,14.5559,14.5368,14.5495,68600.0
2006-03-01 15:00:00,22.9,22.9,22.86,22.88,292400.0,14.5495,14.5495,14.5241,14.5368,292400.0
2006-03-01 15:10:00,22.88,22.9,22.87,22.89,126000.0,14.5368,14.5495,14.5305,14.5432,126000.0
2006-03-01 15:20:00,22.89,22.89,22.86,22.87,167600.0,14.5432,14.5432,14.5241,14.5305,167600.0
2006-03-01 15:30:00,22.88,22.89,22.86,22.88,268400.0,14.5368,14.5432,14.5241,14.5368,268400.0
2006-03-01 15:40:00,22.88,22.89,22.86,22.88,235200.0,14.5368,14.5432,14.5241,14.5368,235200.0
2006-03-01 15:50:00,22.88,22.9,22.87,22.9,224800.0,14.5368,14.5495,14.5305,14.5495,224800.0
2006-03-02 09:30:00,22.91,22.99,22.89,22.92,124200.0,14.5559,14.6067,14.5432,14.5622,124200.0
2006-03-02 09:40:00,22.92,22.95,22.88,22.91,80600.0,14.5622,14.5813,14.5368,14.5559,80600.0
2006-03-02 09:50:00,22.91,22.93,22.88,22.88,103800.0,14.5559,14.5686,14.5368,14.5368,103800.0
2006-03-02 10:00:00,22.89,22.96,22.88,22.96,110400.0,14.5432,14.5877,14.5368,14.5877,110400.0
2006-03-02 10:10:00,22.96,22.98,22.88,22.88,95400.0,14.5877,14.6004,14.5368,14.5368,95400.0
2006-03-02 10:20:00,22.89,22.99,22.88,22.97,101200.0,14.5432,14.6067,14.5368,14.594,101200.0
2006-03-02 10:30:00,22.93,22.95,22.89,22.9,120400.0,14.5686,14.5813,14.5432,14.5495,120400.0
2006-03-02 10:40:00,22.9,22.93,22.88,22.88,111800.0,14.5495,14.5686,14.5368,14.5368,111800.0
2006-03-02 10:50:00,22.88,22.92,22.88,22.9,117400.0,14.5368,14.5622,14.5368,14.5495,117400.0
2006-03-02 11:00:00,22.9,22.96,22.9,22.96,87400.0,14.5495,14.5877,14.5495,14.5877,87400.0
2006-03-02 11:10:00,22.96,22.96,22.92,22.94,49600.0,14.5877,14.5877,14.5622,14.575,49600.0
2006-03-02 11:20:00,22.94,22.98,22.91,22.97,68800.0,14.575,14.6004,14.5559,14.594,68800.0
2006-03-02 11:30:00,22.97,23.0,22.94,22.96,73800.0,14.594,14.6131,14.575,14.5877,73800.0
2006-03-02 11:40:00,22.96,22.97,22.95,22.96,56000.0,14.5877,14.594,14.5813,14.5877,56000.0
2006-03-02 11:50:00,22.96,22.99,22.95,22.96,39400.0,14.5877,14.6067,14.5813,14.5877,39400.0
2006-03-02 12:00:00,22.96,22.96,22.93,22.93,39400.0,14.5877,14.5877,14.5686,14.5686,39400.0
2006-03-02 12:10:00,22.93,22.97,22.93,22.95,46600.0,14.5686,14.594,14.5686,14.5813,46600.0
2006-03-02 12:20:00,22.95,22.95,22.89,22.9,143400.0,14.5813,14.5813,14.5432,14.5495,143400.0
2006-03-02 12:30:00,22.9,22.91,22.88,22.89,97400.0,14.5495,14.5559,14.5368,14.5432,97400.0
2006-03-02 12:40:00,22.89,22.92,22.88,22.91,35000.0,14.5432,14.5622,14.5368,14.5559,35000.0
2006-03-02 12:50:00,22.91,22.91,22.9,22.9,26400.0,14.5559,14.5559,14.5495,14.5495,26400.0
2006-03-02 13:00:00,22.9,22.93,22.89,22.91,49600.0,14.5495,14.5686,14.5432,14.5559,49600.0
2006-03-02 13:10:00,22.91,22.95,22.91,22.93,36200.0,14.5559,14.5813,14.5559,14.5686,36200.0
2006-03-02 13:20:00,22.93,22.96,22.91,22.92,62200.0,14.5686,14.5877,14.5559,14.5622,62200.0
2006-03-02 13:30:00,22.92,22.93,22.9,22.92,38600.0,14.5622,14.5686,14.5495,14.5622,38600.0
2006-03-02 13:40:00,22.92,22.93,22.9,22.91,47600.0,14.5622,14.5686,14.5495,14.5559,47600.0
2006-03-02 13:50:00,22.9,22.94,22.9,22.93,68600.0,14.5495,14.575,14.5495,14.5686,68600.0
2006-03-02 14:00:00,22.93,22.93,22.9,22.91,171600.0,14.5686,14.5686,14.5495,14.5559,171600.0
2006-03-02 14:10:00,22.91,22.92,22.88,22.92,174000.0,14.5559,14.5622,14.5368,14.5622,174000.0
2006-03-02 14:20:00,22.92,22.92,22.89,22.9,144000.0,14.5622,14.5622,14.5432,14.5495,144000.0
2006-03-02 14:30:00,22.9,22.9,22.88,22.88,91400.0,14.5495,14.5495,14.5368,14.5368,91400.0
2006-03-02 14:40:00,22.89,22.89,22.88,22.89,101000.0,14.5432,14.5432,14.5368,14.5432,101000.0
2006-03-02 14:50:00,22.89,22.89,22.88,22.89,108000.0,14.5432,14.5432,14.5368,14.5432,108000.0
2006-03-02 15:00:00,22.89,22.9,22.88,22.89,141600.0,14.5432,14.5495,14.5368,14.5432,141600.0
2006-03-02 15:10:00,22.89,22.91,22.88,22.9,143400.0,14.5432,14.5559,14.5368,14.5495,143400.0
2006-03-02 15:20:00,22.89,22.9,22.88,22.9,89000.0,14.5432,14.5495,14.5368,14.5495,89000.0
2006-03-02 15:30:00,22.9,22.9,22.88,22.88,82000.0,14.5495,14.5495,14.5368,14.5368,82000.0
2006-03-02 15:40:00,22.88,22.9,22.88,22.9,135200.0,14.5368,14.5495,14.5368,14.5495,135200.0
2006-03-02 15:50:00,22.9,22.91,22.9,22.91,84400.0,14.5495,14.5559,14.5495,14.5559,84400.0
2006-03-03 09:30:00,22.83,22.93,22.8,22.86,91000.0,14.5051,14.5686,14.486,14.5241,91000.0
2006-03-03 09:40:00,22.87,22.93,22.85,22.93,106400.0,14.5305,14.5686,14.5178,14.5686,106400.0
2006-03-03 09:50:00,22.93,22.93,22.88,22.91,166400.0,14.5686,14.5686,14.5368,14.5559,166400.0
2006-03-03 10:00:00,22.91,22.95,22.91,22.93,78600.0,14.5559,14.5813,14.5559,14.5686,78600.0
2006-03-03 10:10:00,22.93,23.03,22.93,23.03,233400.0,14.5686,14.6321,14.5686,14.6321,233400.0
2006-03-03 10:20:00,23.03,23.09,23.03,23.09,65800.0,14.6321,14.6703,14.6321,14.6703,65800.0
2006-03-03 10:30:00,23.09,23.13,23.06,23.07,114200.0,14.6703,14.6957,14.6512,14.6576,114200.0
2006-03-03 10:40:00,23.06,23.09,23.05,23.07,83800.0,14.6512,14.6703,14.6448,14.6576,83800.0
2006-03-03 10:50:00,23.07,23.07,23.02,23.03,35400.0,14.6576,14.6576,14.6258,14.6321,35400.0
2006-03-03 11:00:00,23.03,23.04,23.0,23.02,55400.0,14.6321,14.6385,14.6131,14.6258,55400.0
2006-03-03 11:10:00,23.03,23.03,22.99,23.0,48000.0,14.6321,14.6321,14.6067,14.6131,48000.0
2006-03-03 11:20:00,23.0,23.02,22.99,23.02,24600.0,14.6131,14.6258,14.6067,14.6258,24600.0
2006-03-03 11:30:00,23.02,23.06,23.02,23.06,101000.0,14.6258,14.6512,14.6258,14.6512,101000.0
2006-03-03 11:40:00,23.07,23.08,23.05,23.07,41000.0,14.6576,14.6639,14.6448,14.6576,41000.0
2006-03-03 11:50:00,23.08,23.09,23.07,23.07,31200.0,14.6639,14.6703,14.6576,14.6576,31200.0
2006-03-03 12:00:00,23.07,23.1,23.07,23.08,28800.0,14.6576,14.6766,14.6576,14.6639,28800.0
2006-03-03 12:10:00,23.08,23.09,23.07,23.08,31800.0,14.6639,14.6703,14.6576,14.6639,31800.0
2006-03-03 12:20:00,23.08,23.15,23.08,23.13,52800.0,14.6639,14.7084,14.6639,14.6957,52800.0
2006-03-03 12:30:00,23.13,23.15,23.11,23.12,55400.0,14.6957,14.7084,14.683,14.6893,55400.0
2006-03-03 12:40:00,23.12,23.15,23.1,23.11,59600.0,14.6893,14.7084,14.6766,14.683,59600.0
2006-03-03 12:50:00,23.11,23.11,23.08,23.1,19400.0,14.683,14.683,14.6639,14.6766,19400.0
2006-03-03 13:00:00,23.1,23.11,23.08,23.08,34200.0,14.6766,14.683,14.6639,14.6639,34200.0
2006-03-03 13:10:00,23.08,23.08,23.06,23.07,69600.0,14.6639,14.6639,14.6512,14.6576,69600.0
2006-03-03 13:20:00,23.07,23.11,23.06,23.11,56800.0,14.6576,14.683,14.6512,14.683,56800.0
2006-03-03 13:30:00,23.11,23.13,23.06,23.08,93200.0,14.683,14.6957,14.6512,14.6639,93200.0
2006-03-03 13:40:00,23.07,23.14,23.06,23.14,53000.0,14.6576,14.702,14.6512,14.702,53000.0
2006-03-03 13:50:00,23.14,23.18,23.13,23.16,108000.0,14.702,14.7274,14.6957,14.7147,108000.0
2006-03-03 14:00:00,23.17,23.18,23.12,23.13,70200.0,14.7211,14.7274,14.6893,14.6957,70200.0
2006-03-03 14:10:00,23.12,23.16,23.11,23.12,32400.0,14.6893,14.7147,14.683,14.6893,32400.0
2006-03-03 14:20:00,23.12,23.14,23.11,23.13,31400.0,14.6893,14.702,14.683,14.6957,31400.0
2006-03-03 14:30:00,23.13,23.13,23.09,23.13,48400.0,14.6957,14.6957,14.6703,14.6957,48400.0
2006-03-03 14:40:00,23.13,23.14,23.11,23.13,66200.0,14.6957,14.702,14.683,14.6957,66200.0
2006-03-03 14:50:00,23.13,23.16,23.13,23.16,59200.0,14.6957,14.7147,14.6957,14.7147,59200.0
2006-03-03 15:00:00,23.16,23.16,23.1,23.11,76800.0,14.7147,14.7147,14.6766,14.683,76800.0
2006-03-03 15:10:00,23.11,23.13,23.09,23.09,70800.0,14.683,14.6957,14.6703,14.6703,70800.0
2006-03-03 15:20:00,23.09,23.1,23.05,23.05,45800.0,14.6703,14.6766,14.6448,14.6448,45800.0
2006-03-03 15:30:00,23.05,23.06,23.0,23.0,56600.0,14.6448,14.6512,14.6131,14.6131,56600.0
2006-03-03 15:40:00,23.0,23.02,22.95,22.96,123400.0,14.6131,14.6258,14.5813,14.5877,123400.0
2006-03-03 15:50:00,22.96,23.0,22.95,22.99,240400.0,14.5877,14.6131,14.5813,14.6067,240400.0
2006-03-06 09:30:00,22.93,23.08,22.93,22.96,91200.0,14.5686,14.6639,14.5686,14.5877,91200.0
2006-03-06 09:40:00,22.96,23.0,22.94,22.98,40200.0,14.5877,14.6131,14.575,14.6004,40200.0
2006-03-06 09:50:00,22.98,23.0,22.93,22.99,75600.0,14.6004,14.6131,14.5686,14.6067,75600.0
2006-03-06 10:00:00,22.99,23.03,22.96,22.96,85600.0,14.6067,14.6321,14.5877,14.5877,85600.0
2006-03-06 10:10:00,22.96,23.03,22.96,23.0,59600.0,14.5877,14.6321,14.5877,14.6131,59600.0
2006-03-06 10:20:00,23.0,23.01,22.96,22.98,38400.0,14.6131,14.6194,14.5877,14.6004,38400.0
2006-03-06 10:30:00,22.99,22.99,22.95,22.97,36200.0,14.6067,14.6067,14.5813,14.594,36200.0
2006-03-06 10:40:00,22.97,22.99,22.95,22.98,21400.0,14.594,14.6067,14.5813,14.6004,21400.0
2006-03-06 10:50:00,22.98,23.0,22.95,23.0,28400.0,14.6004,14.6131,14.5813,14.6131,28400.0
2006-03-06 11:00:00,23.0,23.03,22.97,22.97,25200.0,14.6131,14.6321,14.594,14.594,25200.0
2006-03-06 11:10:00,22.97,22.98,22.93,22.95,20400.0,14.594,14.6004,14.5686,14.5813,20400.0
2006-03-06 11:20:00,22.95,22.98,22.95,22.98,14000.0,14.5813,14.6004,14.5813,14.6004,14000.0
2006-03-06 11:30:00,22.99,23.02,22.97,23.0,59000.0,14.6067,14.6258,14.594,14.6131,59000.0
2006-03-06 11:40:00,23.0,23.0,22.99,23.0,40600.0,14.6131,14.6131,14.6067,14.6131,40600.0
2006-03-06 11:50:00,23.0,23.03,23.0,23.03,18000.0,14.6131,14.6321,14.6131,14.6321,18000.0
2006-03-06 12:00:00,23.04,23.05,23.03,23.04,36800.0,14.6385,14.6448,14.6321,14.6385,36800.0
2006-03-06 12:10:00,23.04,23.05,23.02,23.03,47200.0,14.6385,14.6448,14.6258,14.6321,47200.0
2006-03-06 12:20:00,23.02,23.08,23.02,23.08,37200.0,14.6258,14.6639,14.6258,14.6639,37200.0
2006-03-06 12:30:00,23.07,23.1,23.06,23.06,46000.0,14.6576,14.6766,14.6512,14.6512,46000.0
2006-03-06 12:40:00,23.06,23.07,23.03,23.06,33800.0,14.6512,14.6576,14.6321,14.6512,33800.0
2006-03-06 12:50:00,23.05,23.08,23.04,23.05,24600.0,14.6448,14.6639,14.6385,14.6448,24600.0
2006-03-06 13:00:00,23.05,23.08,23.05,23.06,23200.0,14.6448,14.6639,14.6448,14.6512,23200.0
2006-03-06 13:10:00,23.07,23.07,23.05,23.06,41200.0,14.6576,14.6576,14.6448,14.6512,41200.0
2006-03-06 13:20:00,23.06,23.09,23.05,23.06,49400.0,14.6512,14.6703,14.6448,14.6512,49400.0
2006-03-06 13:30:00,23.06,23.08,23.02,23.02,110000.0,14.6512,14.6639,14.6258,14.6258,110000.0
2006-03-06 13:40:00,23.03,23.06,23.02,23.06,30800.0,14.6321,14.6512,14.6258,14.6512,30800.0
2006-03-06 13:50:00,23.06,23.12,23.06,23.1,70200.0,14.6512,14.6893,14.6512,14.6766,70200.0
2006-03-06 14:00:00,23.1,23.1,23.04,23.07,66400.0,14.6766,14.6766,14.6385,14.6576,66400.0
2006-03-06 14:10:00,23.06,23.06,23.0,23.01,50000.0,14.6512,14.6512,14.6131,14.6194,50000.0
2006-03-06 14:20:00,23.02,23.02,23.0,23.0,82600.0,14.6258,14.6258,14.6131,14.6131,82600.0
2006-03-06 14:30:00,23.0,23.01,22.99,22.99,58800.0,14.6131,14.6194,14.6067,14.6067,58800.0
2006-03-06 14:40:00,22.99,22.99,22.96,22.97,55000.0,14.6067,14.6067,14.5877,14.594,55000.0
2006-03-06 14:50:00,22.97,22.98,22.95,22.96,41400.0,14.594,14.6004,14.5813,14.5877,41400.0
2006-03-06 15:00:00,22.96,22.99,22.95,22.97,66200.0,14.5877,14.6067,14.5813,14.594,66200.0
2006-03-06 15:10:00,22.97,22.98,22.96,22.98,46400.0,14.594,14.6004,14.5877,14.6004,46400.0
2006-03-06 15:20:00,22.98,22.99,22.98,22.99,38200.0,14.6004,14.6067,14.6004,14.6067,38200.0
2006-03-06 15:30:00,22.98,23.01,22.98,23.0,75000.0,14.6004,14.6194,14.6004,14.6131,75000.0
2006-03-06 15:40:00,23.0,23.0,22.98,22.99,84600.0,14.6131,14.6131,14.6004,14.6067,84600.0
2006-03-06 15:50:00,22.99,23.0,22.98,22.99,116600.0,14.6067,14.6131,14.6004,14.6067,116600.0
2006-03-07 09:30:00,22.88,23.07,22.88,22.97,151800.0,14.5368,14.6576,14.5368,14.594,151800.0
2006-03-07 09:40:00,22.98,23.02,22.95,23.01,101600.0,14.6004,14.6258,14.5813,14.6194,101600.0
2006-03-07 09:50:00,23.02,23.02,22.96,23.0,63800.0,14.6258,14.6258,14.5877,14.6131,63800.0
2006-03-07 10:00:00,23.0,23.05,22.99,23.03,80200.0,14.6131,14.6448,14.6067,14.6321,80200.0
2006-03-07 10:10:00,23.02,23.14,23.02,23.13,112200.0,14.6258,14.702,14.6258,14.6957,112200.0
2006-03-07 10:20:00,23.13,23.14,23.1,23.11,81200.0,14.6957,14.702,14.6766,14.683,81200.0
2006-03-07 10:30:00,23.11,23.12,23.07,23.08,50200.0,14.683,14.6893,14.6576,14.6639,50200.0
2006-03-07 10:40:00,23.07,23.1,23.07,23.09,104000.0,14.6576,14.6766,14.6576,14.6703,104000.0
2006-03-07 10:50:00,23.1,23.14,23.1,23.11,79400.0,14.6766,14.702,14.6766,14.683,79400.0
2006-03-07 11:00:00,23.11,23.15,23.11,23.15,73400.0,14.683,14.7084,14.683,14.7084,73400.0
2006-03-07 11:10:00,23.15,23.15,23.1,23.14,76600.0,14.7084,14.7084,14.6766,14.702,76600.0
2006-03-07 11:20:00,23.14,23.18,23.13,23.14,70000.0,14.702,14.7274,14.6957,14.702,70000.0
2006-03-07 11:30:00,23.15,23.17,23.14,23.16,57000.0,14.7084,14.7211,14.702,14.7147,57000.0
2006-03-07 11:40:00,23.15,23.18,23.12,23.18,57600.0,14.7084,14.7274,14.6893,14.7274,57600.0
2006-03-07 11:50:00,23.18,23.2,23.17,23.2,84200.0,14.7274,14.7401,14.7211,14.7401,84200.0
2006-03-07 12:00:00,23.2,23.3,23.18,23.25,100000.0,14.7401,14.8037,14.7274,14.7719,100000.0
2006-03-07 12:10:00,23.25,23.25,23.2,23.21,65000.0,14.7719,14.7719,14.7401,14.7465,65000.0
2006-03-07 12:20:00,23.21,23.21,23.1,23.19,70600.0,14.7465,14.7465,14.6766,14.7338,70600.0
2006-03-07 12:30:00,23.18,23.18,23.13,23.14,55400.0,14.7274,14.7274,14.6957,14.702,55400.0
2006-03-07 12:40:00,23.14,23.17,23.14,23.17,49200.0,14.702,14.7211,14.702,14.7211,49200.0
2006-03-07 12:50:00,23.16,23.18,23.15,23.17,46000.0,14.7147,14.7274,14.7084,14.7211,46000.0
2006-03-07 13:00:00,23.17,23.2,23.17,23.19,75200.0,14.7211,14.7401,14.7211,14.7338,75200.0
2006-03-07 13:10:00,23.2,23.21,23.16,23.17,69400.0,14.7401,14.7465,14.7147,14.7211,69400.0
2006-03-07 13:20:00,23.17,23.18,23.16,23.16,33600.0,14.7211,14.7274,14.7147,14.7147,33600.0
2006-03-07 13:30:00,23.15,23.18,23.15,23.15,68200.0,14.7084,14.7274,14.7084,14.7084,68200.0
2006-03-07 13:40:00,23.16,23.16,23.15,23.16,65400.0,14.7147,14.7147,14.7084,14.7147,65400.0
2006-03-07 13:50:00,23.16,23.2,23.16,23.2,62200.0,14.7147,14.7401,14.7147,14.7401,62200.0
2006-03-07 14:00:00,23.2,23.2,23.18,23.19,54000.0,14.7401,14.7401,14.7274,14.7338,54000.0
2006-03-07 14:10:00,23.18,23.18,23.14,23.15,105200.0,14.7274,14.7274,14.702,14.7084,105200.0
2006-03-07 14:20:00,23.14,23.16,23.14,23.15,112200.0,14.702,14.7147,14.702,14.7084,112200.0
2006-03-07 14:30:00,23.15,23.16,23.13,23.15,64800.0,14.7084,14.7147,14.6957,14.7084,64800.0
2006-03-07 14:40:00,23.16,23.18,23.15,23.16,52200.0,14.7147,14.7274,14.7084,14.7147,52200.0
2006-03-07 14:50:00,23.16,23.18,23.15,23.15,63000.0,14.7147,14.7274,14.7084,14.7084,63000.0
2006-03-07 15:00:00,23.15,23.15,23.12,23.14,63400.0,14.7084,14.7084,14.6893,14.702,63400.0
2006-03-07 15:10:00,23.14,23.15,23.11,23.11,43200.0,14.702,14.7084,14.683,14.683,43200.0
2006-03-07 15:20:00,23.11,23.18,23.11,23.18,74800.0,14.683,14.7274,14.683,14.7274,74800.0
2006-03-07 15:30:00,23.17,23.17,23.14,23.16,101800.0,14.7211,14.7211,14.702,14.7147,101800.0
2006-03-07 15:40:00,23.16,23.21,23.14,23.15,193600.0,14.7147,14.7465,14.702,14.7084,193600.0
2006-03-07 15:50:00,23.15,23.15,23.13,23.14,124600.0,14.7084,14.7084,14.6957,14.702,124600.0
2006-03-08 09:30:00,23.02,23.1,22.95,23.05,124200.0,14.6258,14.6766,14.5813,14.6448,124200.0
2006-03-08 09:40:00,23.06,23.07,23.0,23.06,41200.0,14.6512,14.6576,14.6131,14.6512,41200.0
2006-03-08 09:50:00,23.07,23.1,23.01,23.06,83200.0,14.6576,14.6766,14.6194,14.6512,83200.0
2006-03-08 10:00:00,23.07,23.1,23.02,23.06,57800.0,14.6576,14.6766,14.6258,14.6512,57800.0
2006-03-08 10:10:00,23.06,23.11,23.04,23.1,72000.0,14.6512,14.683,14.6385,14.6766,72000.0
2006-03-08 10:20:00,23.09,23.12,23.08,23.09,43800.0,14.6703,14.6893,14.6639,14.6703,43800.0
2006-03-08 10:30:00,23.09,23.13,23.09,23.13,73400.0,14.6703,14.6957,14.6703,14.6957,73400.0
2006-03-08 10:40:00,23.13,23.13,23.06,23.08,45800.0,14.6957,14.6957,14.6512,14.6639,45800.0
2006-03-08 10:50:00,23.08,23.11,23.07,23.08,33400.0,14.6639,14.683,14.6576,14.6639,33400.0
2006-03-08 11:00:00,23.08,23.09,23.04,23.08,70400.0,14.6639,14.6703,14.6385,14.6639,70400.0
2006-03-08 11:10:00,23.09,23.11,23.07,23.09,62000.0,14.6703,14.683,14.6576,14.6703,62000.0
2006-03-08 11:20:00,23.1,23.11,23.07,23.08,39600.0,14.6766,14.683,14.6576,14.6639,39600.0
2006-03-08 11:30:00,23.08,23.13,23.07,23.13,44800.0,14.6639,14.6957,14.6576,14.6957,44800.0
2006-03-08 11:40:00,23.13,23.14,23.06,23.06,66000.0,14.6957,14.702,14.6512,14.6512,66000.0
2006-03-08 11:50:00,23.06,23.07,23.04,23.06,60000.0,14.6512,14.6576,14.6385,14.6512,60000.0
2006-03-08 12:00:00,23.06,23.08,23.05,23.07,22600.0,14.6512,14.6639,14.6448,14.6576,22600.0
2006-03-08 12:10:00,23.07,23.09,23.06,23.08,35200.0,14.6576,14.6703,14.6512,14.6639,35200.0
2006-03-08 12:20:00,23.08,23.09,23.06,23.08,27200.0,14.6639,14.6703,14.6512,14.6639,27200.0
2006-03-08 12:30:00,23.08,23.09,23.06,23.06,27800.0,14.6639,14.6703,14.6512,14.6512,27800.0
2006-03-08 12:40:00,23.06,23.11,23.06,23.1,50400.0,14.6512,14.683,14.6512,14.6766,50400.0
2006-03-08 12:50:00,23.1,23.13,23.1,23.11,51600.0,14.6766,14.6957,14.6766,14.683,51600.0
2006-03-08 13:00:00,23.11,23.11,23.09,23.1,38000.0,14.683,14.683,14.6703,14.6766,38000.0
2006-03-08 13:10:00,23.1,23.1,23.07,23.09,38200.0,14.6766,14.6766,14.6576,14.6703,38200.0
2006-03-08 13:20:00,23.09,23.09,23.06,23.06,42400.0,14.6703,14.6703,14.6512,14.6512,42400.0
2006-03-08 13:30:00,23.06,23.08,23.06,23.08,25600.0,14.6512,14.6639,14.6512,14.6639,25600.0
2006-03-08 13:40:00,23.08,23.1,23.08,23.1,33200.0,14.6639,14.6766,14.6639,14.6766,33200.0
2006-03-08 13:50:00,23.1,23.11,23.08,23.11,39600.0,14.6766,14.683,14.6639,14.683,39600.0
2006-03-08 14:00:00,23.11,23.15,23.1,23.14,55000.0,14.683,14.7084,14.6766,14.702,55000.0
2006-03-08 14:10:00,23.14,23.18,23.13,23.14,86600.0,14.702,14.7274,14.6957,14.702,86600.0
2006-03-08 14:20:00,23.15,23.16,23.1,23.11,73600.0,14.7084,14.7147,14.6766,14.683,73600.0
2006-03-08 14:30:00,23.11,23.16,23.11,23.15,57400.0,14.683,14.7147,14.683,14.7084,57400.0
2006-03-08 14:40:00,23.16,23.21,23.15,23.18,83600.0,14.7147,14.7465,14.7084,14.7274,83600.0
2006-03-08 14:50:00,23.18,23.18,23.13,23.13,75800.0,14.7274,14.7274,14.6957,14.6957,75800.0
2006-03-08 15:00:00,23.13,23.15,23.11,23.12,67200.0,14.6957,14.7084,14.683,14.6893,67200.0
2006-03-08 15:10:00,23.13,23.14,23.11,23.12,44800.0,14.6957,14.702,14.683,14.6893,44800.0
2006-03-08 15:20:00,23.11,23.13,23.11,23.11,55600.0,14.683,14.6957,14.683,14.683,55600.0
2006-03-08 15:30:00,23.11,23.11,23.06,23.06,70400.0,14.683,14.683,14.6512,14.6512,70400.0
2006-03-08 15:40:00,23.07,23.08,23.05,23.06,62400.0,14.6576,14.6639,14.6448,14.6512,62400.0
2006-03-08 15:50:00,23.06,23.13,23.05,23.08,90800.0,14.6512,14.6957,14.6448,14.6639,90800.0
2006-03-09 09:30:00,23.0,23.07,22.97,22.97,124200.0,14.6131,14.6576,14.594,14.594,124200.0
2006-03-09 09:40:00,22.97,23.06,22.91,22.95,161800.0,14.594,14.6512,14.5559,14.5813,161800.0
2006-03-09 09:50:00,22.96,23.01,22.94,23.0,72600.0,14.5877,14.6194,14.575,14.6131,72600.0
2006-03-09 10:00:00,23.0,23.02,22.97,22.99,41000.0,14.6131,14.6258,14.594,14.6067,41000.0
2006-03-09 10:10:00,23.0,23.04,22.99,23.02,78600.0,14.6131,14.6385,14.6067,14.6258,78600.0
2006-03-09 10:20:00,23.02,23.03,23.0,23.02,39200.0,14.6258,14.6321,14.6131,14.6258,39200.0
2006-03-09 10:30:00,23.02,23.09,23.0,23.07,42400.0,14.6258,14.6703,14.6131,14.6576,42400.0
2006-03-09 10:40:00,23.05,23.05,23.0,23.01,45800.0,14.6448,14.6448,14.6131,14.6194,45800.0
2006-03-09 10:50:00,23.01,23.07,23.01,23.05,91400.0,14.6194,14.6576,14.6194,14.6448,91400.0
2006-03-09 11:00:00,23.05,23.05,23.02,23.02,27800.0,14.6448,14.6448,14.6258,14.6258,27800.0
2006-03-09 11:10:00,23.03,23.04,23.02,23.02,30000.0,14.6321,14.6385,14.6258,14.6258,30000.0
2006-03-09 11:20:00,23.02,23.04,23.01,23.02,34200.0,14.6258,14.6385,14.6194,14.6258,34200.0
2006-03-09 11:30:00,23.02,23.04,23.0,23.02,35400.0,14.6258,14.6385,14.6131,14.6258,35400.0
2006-03-09 11:40:00,23.02,23.03,23.0,23.0,48000.0,14.6258,14.6321,14.6131,14.6131,48000.0
2006-03-09 11:50:00,23.0,23.02,23.0,23.01,116400.0,14.6131,14.6258,14.6131,14.6194,116400.0
2006-03-09 12:00:00,23.0,23.0,22.99,23.0,45400.0,14.6131,14.6131,14.6067,14.6131,45400.0
2006-03-09 12:10:00,23.0,23.02,22.98,22.99,120400.0,14.6131,14.6258,14.6004,14.6067,120400.0
2006-03-09 12:20:00,22.99,23.05,22.99,23.05,39200.0,14.6067,14.6448,14.6067,14.6448,39200.0
2006-03-09 12:30:00,23.04,23.05,23.02,23.04,109400.0,14.6385,14.6448,14.6258,14.6385,109400.0
2006-03-09 12:40:00,23.04,23.06,23.04,23.05,87000.0,14.6385,14.6512,14.6385,14.6448,87000.0
2006-03-09 12:50:00,23.06,23.08,23.04,23.04,27200.0,14.6512,14.6639,14.6385,14.6385,27200.0
2006-03-09 13:00:00,23.04,23.06,23.02,23.05,66600.0,14.6385,14.6512,14.6258,14.6448,66600.0
2006-03-09 13:10:00,23.04,23.05,23.0,23.0,25600.0,14.6385,14.6448,14.6131,14.6131,25600.0
2006-03-09 13:20:00,23.0,23.01,22.99,22.99,52400.0,14.6131,14.6194,14.6067,14.6067,52400.0
2006-03-09 13:30:00,22.99,23.0,22.99,23.0,35800.0,14.6067,14.6131,14.6067,14.6131,35800.0
2006-03-09 13:40:00,23.0,23.0,22.98,22.98,33400.0,14.6131,14.6131,14.6004,14.6004,33400.0
2006-03-09 13:50:00,22.98,22.99,22.97,22.98,29400.0,14.6004,14.6067,14.594,14.6004,29400.0
2006-03-09 14:00:00,22.98,23.0,22.98,23.0,60400.0,14.6004,14.6131,14.6004,14.6131,60400.0
2006-03-09 14:10:00,23.0,23.0,22.98,22.98,27400.0,14.6131,14.6131,14.6004,14.6004,27400.0
2006-03-09 14:20:00,22.98,23.0,22.98,23.0,35600.0,14.6004,14.6131,14.6004,14.6131,35600.0
2006-03-09 14:30:00,23.0,23.0,22.98,22.98,29800.0,14.6131,14.6131,14.6004,14.6004,29800.0
2006-03-09 14:40:00,22.98,23.0,22.96,22.96,46000.0,14.6004,14.6131,14.5877,14.5877,46000.0
2006-03-09 14:50:00,22.96,22.98,22.95,22.98,96000.0,14.5877,14.6004,14.5813,14.6004,96000.0
2006-03-09 15:00:00,22.98,22.98,22.97,22.97,171600.0,14.6004,14.6004,14.594,14.594,171600.0
2006-03-09 15:10:00,22.97,22.97,22.93,22.96,68600.0,14.594,14.594,14.5686,14.5877,68600.0
2006-03-09 15:20:00,22.95,22.96,22.93,22.93,58800.0,14.5813,14.5877,14.5686,14.5686,58800.0
2006-03-09 15:30:00,22.93,22.97,22.93,22.95,144400.0,14.5686,14.594,14.5686,14.5813,144400.0
2006-03-09 15:40:00,22.95,22.96,22.91,22.96,124000.0,14.5813,14.5877,14.5559,14.5877,124000.0
2006-03-09 15:50:00,22.95,22.98,22.95,22.95,262600.0,14.5813,14.6004,14.5813,14.5813,262600.0
2006-03-10 09:30:00,22.89,22.93,22.8,22.9,106400.0,14.5432,14.5686,14.486,14.5495,106400.0
2006-03-10 09:40:00,22.9,23.0,22.89,23.0,68000.0,14.5495,14.6131,14.5432,14.6131,68000.0
2006-03-10 09:50:00,23.0,23.05,22.99,23.03,65400.0,14.6131,14.6448,14.6067,14.6321,65400.0
2006-03-10 10:00:00,23.04,23.04,22.99,23.01,144400.0,14.6385,14.6385,14.6067,14.6194,144400.0
2006-03-10 10:10:00,23.0,23.01,22.98,23.0,24000.0,14.6131,14.6194,14.6004,14.6131,24000.0
2006-03-10 10:20:00,22.99,23.0,22.97,22.99,16800.0,14.6067,14.6131,14.594,14.6067,16800.0
2006-03-10 10:30:00,22.97,23.0,22.96,22.99,29000.0,14.594,14.6131,14.5877,14.6067,29000.0
2006-03-10 10:40:00,22.97,23.04,22.97,23.02,50600.0,14.594,14.6385,14.594,14.6258,50600.0
2006-03-10 10:50:00,23.03,23.05,23.0,23.03,132800.0,14.6321,14.6448,14.6131,14.6321,132800.0
2006-03-10 11:00:00,23.03,23.04,23.01,23.03,27000.0,14.6321,14.6385,14.6194,14.6321,27000.0
2006-03-10 11:10:00,23.03,23.04,23.02,23.03,41000.0,14.6321,14.6385,14.6258,14.6321,41000.0
2006-03-10 11:20:00,23.03,23.05,23.02,23.05,77400.0,14.6321,14.6448,14.6258,14.6448,77400.0
2006-03-10 11:30:00,23.05,23.08,23.03,23.06,41800.0,14.6448,14.6639,14.6321,14.6512,41800.0
2006-03-10 11:40:00,23.06,23.1,23.03,23.05,60400.0,14.6512,14.6766,14.6321,14.6448,60400.0
2006-03-10 11:50:00,23.05,23.08,23.04,23.07,20800.0,14.6448,14.6639,14.6385,14.6576,20800.0
2006-03-10 12:00:00,23.06,23.11,23.06,23.08,26600.0,14.6512,14.683,14.6512,14.6639,26600.0
2006-03-10 12:10:00,23.08,23.08,23.04,23.06,16200.0,14.6639,14.6639,14.6385,14.6512,16200.0
2006-03-10 12:20:00,23.06,23.06,23.03,23.03,117200.0,14.6512,14.6512,14.6321,14.6321,117200.0
2006-03-10 12:30:00,23.03,23.03,23.0,23.02,47200.0,14.6321,14.6321,14.6131,14.6258,47200.0
2006-03-10 12:40:00,23.02,23.03,22.99,23.0,35400.0,14.6258,14.6321,14.6067,14.6131,35400.0
2006-03-10 12:50:00,23.0,23.0,22.99,23.0,144000.0,14.6131,14.6131,14.6067,14.6131,144000.0
2006-03-10 13:00:00,22.99,23.0,22.98,22.99,15600.0,14.6067,14.6131,14.6004,14.6067,15600.0
2006-03-10 13:10:00,22.99,23.0,22.99,22.99,14200.0,14.6067,14.6131,14.6067,14.6067,14200.0
2006-03-10 13:20:00,22.99,23.0,22.96,22.99,23400.0,14.6067,14.6131,14.5877,14.6067,23400.0
2006-03-10 13:30:00,22.98,23.0,22.96,22.99,16600.0,14.6004,14.6131,14.5877,14.6067,16600.0
2006-03-10 13:40:00,22.99,23.0,22.98,23.0,28800.0,14.6067,14.6131,14.6004,14.6131,28800.0
2006-03-10 13:50:00,23.0,23.0,22.99,23.0,28000.0,14.6131,14.6131,14.6067,14.6131,28000.0
2006-03-10 14:00:00,23.0,23.0,22.98,22.99,18000.0,14.6131,14.6131,14.6004,14.6067,18000.0
2006-03-10 14:10:00,22.99,22.99,22.98,22.99,10000.0,14.6067,14.6067,14.6004,14.6067,10000.0
2006-03-10 14:20:00,22.99,22.99,22.93,22.93,24000.0,14.6067,14.6067,14.5686,14.5686,24000.0
2006-03-10 14:30:00,22.94,22.94,22.9,22.93,34000.0,14.575,14.575,14.5495,14.5686,34000.0
2006-03-10 14:40:00,22.93,22.94,22.89,22.89,36000.0,14.5686,14.575,14.5432,14.5432,36000.0
2006-03-10 14:50:00,22.89,22.9,22.88,22.88,30000.0,14.5432,14.5495,14.5368,14.5368,30000.0
2006-03-10 15:00:00,22.89,22.92,22.86,22.89,68000.0,14.5432,14.5622,14.5241,14.5432,68000.0
2006-03-10 15:10:00,22.89,22.92,22.86,22.92,34800.0,14.5432,14.5622,14.5241,14.5622,34800.0
2006-03-10 15:20:00,22.92,22.92,22.9,22.91,48400.0,14.5622,14.5622,14.5495,14.5559,48400.0
2006-03-10 15:30:00,22.91,22.95,22.91,22.94,76400.0,14.5559,14.5813,14.5559,14.575,76400.0
2006-03-10 15:40:00,22.94,22.94,22.9,22.92,78000.0,14.575,14.575,14.5495,14.5622,78000.0
2006-03-10 15:50:00,22.92,22.97,22.91,22.96,127800.0,14.5622,14.594,14.5559,14.5877,127800.0
2006-03-13 09:30:00,22.97,23.02,22.95,22.95,75000.0,14.594,14.6258,14.5813,14.5813,75000.0
2006-03-13 09:40:00,22.95,22.97,22.91,22.97,35000.0,14.5813,14.594,14.5559,14.594,35000.0
2006-03-13 09:50:00,22.96,22.98,22.96,22.97,46800.0,14.5877,14.6004,14.5877,14.594,46800.0
2006-03-13 10:00:00,22.96,23.0,22.96,23.0,38800.0,14.5877,14.6131,14.5877,14.6131,38800.0
2006-03-13 10:10:00,23.0,23.01,22.98,22.98,45200.0,14.6131,14.6194,14.6004,14.6004,45200.0
2006-03-13 10:20:00,22.98,23.06,22.98,23.04,53000.0,14.6004,14.6512,14.6004,14.6385,53000.0
2006-03-13 10:30:00,23.04,23.07,23.03,23.03,54600.0,14.6385,14.6576,14.6321,14.6321,54600.0
2006-03-13 10:40:00,23.03,23.05,23.0,23.04,34400.0,14.6321,14.6448,14.6131,14.6385,34400.0
2006-03-13 10:50:00,23.04,23.07,23.04,23.04,50800.0,14.6385,14.6576,14.6385,14.6385,50800.0
2006-03-13 11:00:00,23.04,23.04,22.97,22.99,63800.0,14.6385,14.6385,14.594,14.6067,63800.0
2006-03-13 11:10:00,22.99,23.0,22.98,23.0,29600.0,14.6067,14.6131,14.6004,14.6131,29600.0
2006-03-13 11:20:00,23.0,23.0,22.97,23.0,106800.0,14.6131,14.6131,14.594,14.6131,106800.0
2006-03-13 11:30:00,23.0,23.04,23.0,23.0,46400.0,14.6131,14.6385,14.6131,14.6131,46400.0
2006-03-13 11:40:00,22.99,23.01,22.98,23.0,24400.0,14.6067,14.6194,14.6004,14.6131,24400.0
2006-03-13 11:50:00,23.0,23.0,22.99,22.99,52000.0,14.6131,14.6131,14.6067,14.6067,52000.0
2006-03-13 12:00:00,22.99,23.0,22.97,23.0,71800.0,14.6067,14.6131,14.594,14.6131,71800.0
2006-03-13 12:10:00,23.0,23.02,22.99,23.01,43400.0,14.6131,14.6258,14.6067,14.6194,43400.0
2006-03-13 12:20:00,23.01,23.02,23.0,23.01,20000.0,14.6194,14.6258,14.6131,14.6194,20000.0
2006-03-13 12:30:00,23.01,23.03,23.0,23.01,29400.0,14.6194,14.6321,14.6131,14.6194,29400.0
2006-03-13 12:40:00,23.01,23.02,23.0,23.01,25600.0,14.6194,14.6258,14.6131,14.6194,25600.0
2006-03-13 12:50:00,23.0,23.03,23.0,23.02,28000.0,14.6131,14.6321,14.6131,14.6258,28000.0
2006-03-13 13:00:00,23.02,23.03,23.0,23.02,45200.0,14.6258,14.6321,14.6131,14.6258,45200.0
2006-03-13 13:10:00,23.01,23.02,22.98,22.98,67400.0,14.6194,14.6258,14.6004,14.6004,67400.0
2006-03-13 13:20:00,22.99,23.01,22.98,23.0,42200.0,14.6067,14.6194,14.6004,14.6131,42200.0
2006-03-13 13:30:00,23.0,23.01,22.99,23.0,33400.0,14.6131,14.6194,14.6067,14.6131,33400.0
2006-03-13 13:40:00,23.0,23.02,22.99,23.02,26400.0,14.6131,14.6258,14.6067,14.6258,26400.0
2006-03-13 13:50:00,23.01,23.03,23.0,23.02,37800.0,14.6194,14.6321,14.6131,14.6258,37800.0
2006-03-13 14:00:00,23.01,23.04,23.0,23.03,50800.0,14.6194,14.6385,14.6131,14.6321,50800.0
2006-03-13 14:10:00,23.03,23.04,23.0,23.01,84400.0,14.6321,14.6385,14.6131,14.6194,84400.0
2006-03-13 14:20:00,23.0,23.04,23.0,23.0,95200.0,14.6131,14.6385,14.6131,14.6131,95200.0
2006-03-13 14:30:00,23.0,23.02,23.0,23.0,38400.0,14.6131,14.6258,14.6131,14.6131,38400.0
2006-03-13 14:40:00,23.0,23.01,23.0,23.0,83000.0,14.6131,14.6194,14.6131,14.6131,83000.0
2006-03-13 14:50:00,23.0,23.02,22.99,23.0,67600.0,14.6131,14.6258,14.6067,14.6131,67600.0
2006-03-13 15:00:00,23.0,23.02,23.0,23.01,83400.0,14.6131,14.6258,14.6131,14.6194,83400.0
2006-03-13 15:10:00,23.0,23.02,23.0,23.01,60200.0,14.6131,14.6258,14.6131,14.6194,60200.0
2006-03-13 15:20:00,23.0,23.0,22.98,23.0,70000.0,14.6131,14.6131,14.6004,14.6131,70000.0
2006-03-13 15:30:00,23.0,23.04,23.0,23.02,52200.0,14.6131,14.6385,14.6131,14.6258,52200.0
2006-03-13 15:40:00,23.02,23.04,23.0,23.0,88800.0,14.6258,14.6385,14.6131,14.6131,88800.0
2006-03-13 15:50:00,23.0,23.03,23.0,23.01,195400.0,14.6131,14.6321,14.6131,14.6194,195400.0
2006-03-14 09:30:00,23.0,23.04,22.95,22.95,123400.0,14.6131,14.6385,14.5813,14.5813,123400.0
2006-03-14 09:40:00,22.96,23.04,22.92,22.97,145400.0,14.5877,14.6385,14.5622,14.594,145400.0
2006-03-14 09:50:00,22.96,23.02,22.96,22.99,54600.0,14.5877,14.6258,14.5877,14.6067,54600.0
2006-03-14 10:00:00,22.98,23.0,22.95,22.98,272800.0,14.6004,14.6131,14.5813,14.6004,272800.0
2006-03-14 10:10:00,22.97,23.0,22.95,22.99,51600.0,14.594,14.6131,14.5813,14.6067,51600.0
2006-03-14 10:20:00,22.98,23.0,22.98,23.0,95200.0,14.6004,14.6131,14.6004,14.6131,95200.0
2006-03-14 10:30:00,22.99,23.0,22.95,22.97,45000.0,14.6067,14.6131,14.5813,14.594,45000.0
2006-03-14 10:40:00,22.97,23.0,22.97,23.0,63800.0,14.594,14.6131,14.594,14.6131,63800.0
2006-03-14 10:50:00,23.0,23.01,22.96,22.98,54200.0,14.6131,14.6194,14.5877,14.6004,54200.0
2006-03-14 11:00:00,22.98,23.01,22.96,23.0,84000.0,14.6004,14.6194,14.5877,14.6131,84000.0
2006-03-14 11:10:00,23.0,23.01,22.98,22.99,112000.0,14.6131,14.6194,14.6004,14.6067,112000.0
2006-03-14 11:20:00,22.99,23.01,22.98,23.0,38000.0,14.6067,14.6194,14.6004,14.6131,38000.0
2006-03-14 11:30:00,23.0,23.02,22.99,23.0,129800.0,14.6131,14.6258,14.6067,14.6131,129800.0
2006-03-14 11:40:00,23.0,23.05,23.0,23.04,82600.0,14.6131,14.6448,14.6131,14.6385,82600.0
2006-03-14 11:50:00,23.04,23.08,23.04,23.06,70000.0,14.6385,14.6639,14.6385,14.6512,70000.0
2006-03-14 12:00:00,23.06,23.1,23.06,23.06,46600.0,14.6512,14.6766,14.6512,14.6512,46600.0
2006-03-14 12:10:00,23.06,23.08,23.06,23.08,41000.0,14.6512,14.6639,14.6512,14.6639,41000.0
2006-03-14 12:20:00,23.08,23.09,23.07,23.07,34000.0,14.6639,14.6703,14.6576,14.6576,34000.0
2006-03-14 12:30:00,23.07,23.07,23.03,23.04,42400.0,14.6576,14.6576,14.6321,14.6385,42400.0
2006-03-14 12:40:00,23.04,23.04,23.02,23.04,32200.0,14.6385,14.6385,14.6258,14.6385,32200.0
2006-03-14 12:50:00,23.04,23.08,23.03,23.06,32800.0,14.6385,14.6639,14.6321,14.6512,32800.0
2006-03-14 13:00:00,23.06,23.08,23.05,23.07,33400.0,14.6512,14.6639,14.6448,14.6576,33400.0
2006-03-14 13:10:00,23.07,23.13,23.06,23.13,57200.0,14.6576,14.6957,14.6512,14.6957,57200.0
2006-03-14 13:20:00,23.13,23.16,23.12,23.15,59800.0,14.6957,14.7147,14.6893,14.7084,59800.0
2006-03-14 13:30:00,23.14,23.15,23.11,23.14,44000.0,14.702,14.7084,14.683,14.702,44000.0
2006-03-14 13:40:00,23.14,23.15,23.13,23.14,28800.0,14.702,14.7084,14.6957,14.702,28800.0
2006-03-14 13:50:00,23.14,23.16,23.12,23.12,38600.0,14.702,14.7147,14.6893,14.6893,38600.0
2006-03-14 14:00:00,23.12,23.13,23.1,23.11,41400.0,14.6893,14.6957,14.6766,14.683,41400.0
2006-03-14 14:10:00,23.1,23.12,23.1,23.1,56000.0,14.6766,14.6893,14.6766,14.6766,56000.0
2006-03-14 14:20:00,23.11,23.16,23.11,23.14,111800.0,14.683,14.7147,14.683,14.702,111800.0
2006-03-14 14:30:00,23.14,23.16,23.14,23.15,64800.0,14.702,14.7147,14.702,14.7084,64800.0
2006-03-14 14:40:00,23.15,23.17,23.14,23.15,92000.0,14.7084,14.7211,14.702,14.7084,92000.0
2006-03-14 14:50:00,23.15,23.18,23.13,23.13,102400.0,14.7084,14.7274,14.6957,14.6957,102400.0
2006-03-14 15:00:00,23.13,23.15,23.11,23.13,119600.0,14.6957,14.7084,14.683,14.6957,119600.0
2006-03-14 15:10:00,23.13,23.17,23.11,23.11,48200.0,14.6957,14.7211,14.683,14.683,48200.0
2006-03-14 15:20:00,23.11,23.13,23.1,23.12,56400.0,14.683,14.6957,14.6766,14.6893,56400.0
2006-03-14 15:30:00,23.12,23.14,23.11,23.11,129200.0,14.6893,14.702,14.683,14.683,129200.0
2006-03-14 15:40:00,23.11,23.11,23.08,23.09,107200.0,14.683,14.683,14.6639,14.6703,107200.0
2006-03-14 15:50:00,23.09,23.1,23.07,23.09,118000.0,14.6703,14.6766,14.6576,14.6703,118000.0
2006-03-15 09:30:00,23.13,23.13,22.96,22.98,248200.0,14.6957,14.6957,14.5877,14.6004,248200.0
2006-03-15 09:40:00,23.0,23.05,22.98,23.02,153600.0,14.6131,14.6448,14.6004,14.6258,153600.0
2006-03-15 09:50:00,23.0,23.04,23.0,23.03,102000.0,14.6131,14.6385,14.6131,14.6321,102000.0
2006-03-15 10:00:00,23.03,23.06,23.03,23.03,40000.0,14.6321,14.6512,14.6321,14.6321,40000.0
2006-03-15 10:10:00,23.03,23.06,22.98,23.0,272200.0,14.6321,14.6512,14.6004,14.6131,272200.0
2006-03-15 10:20:00,23.0,23.02,22.99,23.02,144400.0,14.6131,14.6258,14.6067,14.6258,144400.0
2006-03-15 10:30:00,23.02,23.06,23.02,23.05,46600.0,14.6258,14.6512,14.6258,14.6448,46600.0
2006-03-15 10:40:00,23.05,23.06,23.03,23.04,38200.0,14.6448,14.6512,14.6321,14.6385,38200.0
2006-03-15 10:50:00,23.04,23.04,23.02,23.02,54400.0,14.6385,14.6385,14.6258,14.6258,54400.0
2006-03-15 11:00:00,23.02,23.05,23.02,23.04,75400.0,14.6258,14.6448,14.6258,14.6385,75400.0
2006-03-15 11:10:00,23.04,23.05,23.02,23.03,60600.0,14.6385,14.6448,14.6258,14.6321,60600.0
2006-03-15 11:20:00,23.03,23.07,23.03,23.07,69000.0,14.6321,14.6576,14.6321,14.6576,69000.0
2006-03-15 11:30:00,23.07,23.07,23.02,23.02,61000.0,14.6576,14.6576,14.6258,14.6258,61000.0
2006-03-15 11:40:00,23.02,23.03,23.0,23.02,284600.0,14.6258,14.6321,14.6131,14.6258,284600.0
2006-03-15 11:50:00,23.03,23.06,23.03,23.04,32400.0,14.6321,14.6512,14.6321,14.6385,32400.0
2006-03-15 12:00:00,23.04,23.05,23.0,23.04,63600.0,14.6385,14.6448,14.6131,14.6385,63600.0
2006-03-15 12:10:00,23.04,23.07,23.04,23.07,22800.0,14.6385,14.6576,14.6385,14.6576,22800.0
2006-03-15 12:20:00,23.07,23.09,23.06,23.08,19600.0,14.6576,14.6703,14.6512,14.6639,19600.0
2006-03-15 12:30:00,23.09,23.09,23.07,23.07,22000.0,14.6703,14.6703,14.6576,14.6576,22000.0
2006-03-15 12:40:00,23.07,23.09,23.07,23.07,12800.0,14.6576,14.6703,14.6576,14.6576,12800.0
2006-03-15 12:50:00,23.05,23.05,23.0,23.01,29400.0,14.6448,14.6448,14.6131,14.6194,29400.0
2006-03-15 13:00:00,23.0,23.04,22.99,23.03,68600.0,14.6131,14.6385,14.6067,14.6321,68600.0
2006-03-15 13:10:00,23.03,23.04,23.02,23.03,21400.0,14.6321,14.6385,14.6258,14.6321,21400.0
2006-03-15 13:20:00,23.04,23.05,23.01,23.04,27800.0,14.6385,14.6448,14.6194,14.6385,27800.0
2006-03-15 13:30:00,23.04,23.04,23.01,23.03,32400.0,14.6385,14.6385,14.6194,14.6321,32400.0
2006-03-15 13:40:00,23.04,23.07,23.03,23.07,30600.0,14.6385,14.6576,14.6321,14.6576,30600.0
2006-03-15 13:50:00,23.07,23.09,23.06,23.07,40000.0,14.6576,14.6703,14.6512,14.6576,40000.0
2006-03-15 14:00:00,23.07,23.07,23.05,23.07,43400.0,14.6576,14.6576,14.6448,14.6576,43400.0
2006-03-15 14:10:00,23.07,23.12,23.07,23.12,70600.0,14.6576,14.6893,14.6576,14.6893,70600.0
2006-03-15 14:20:00,23.12,23.14,23.11,23.14,47400.0,14.6893,14.702,14.683,14.702,47400.0
2006-03-15 14:30:00,23.14,23.14,23.12,23.13,61000.0,14.702,14.702,14.6893,14.6957,61000.0
2006-03-15 14:40:00,23.13,23.13,23.11,23.12,58000.0,14.6957,14.6957,14.683,14.6893,58000.0
2006-03-15 14:50:00,23.12,23.14,23.12,23.13,66000.0,14.6893,14.702,14.6893,14.6957,66000.0
2006-03-15 15:00:00,23.13,23.14,23.11,23.11,99200.0,14.6957,14.702,14.683,14.683,99200.0
2006-03-15 15:10:00,23.11,23.13,23.1,23.11,103600.0,14.683,14.6957,14.6766,14.683,103600.0
2006-03-15 15:20:00,23.11,23.14,23.1,23.12,99200.0,14.683,14.702,14.6766,14.6893,99200.0
2006-03-15 15:30:00,23.11,23.14,23.1,23.13,115600.0,14.683,14.702,14.6766,14.6957,115600.0
2006-03-15 15:40:00,23.13,23.13,23.1,23.11,141200.0,14.6957,14.6957,14.6766,14.683,141200.0
2006-03-15 15:50:00,23.11,23.12,23.09,23.12,143600.0,14.683,14.6893,14.6703,14.6893,143600.0
2006-03-16 09:30:00,23.11,23.12,23.01,23.06,79200.0,14.683,14.6893,14.6194,14.6512,79200.0
2006-03-16 09:40:00,23.08,23.1,23.03,23.05,79600.0,14.6639,14.6766,14.6321,14.6448,79600.0
2006-03-16 09:50:00,23.05,23.06,23.0,23.02,49800.0,14.6448,14.6512,14.6131,14.6258,49800.0
2006-03-16 10:00:00,23.03,23.11,23.02,23.11,42200.0,14.6321,14.683,14.6258,14.683,42200.0
2006-03-16 10:10:00,23.11,23.11,23.06,23.1,43400.0,14.683,14.683,14.6512,14.6766,43400.0
2006-03-16 10:20:00,23.1,23.11,23.08,23.11,32800.0,14.6766,14.683,14.6639,14.683,32800.0
2006-03-16 10:30:00,23.09,23.13,23.09,23.11,136800.0,14.6703,14.6957,14.6703,14.683,136800.0
2006-03-16 10:40:00,23.11,23.16,23.11,23.15,82800.0,14.683,14.7147,14.683,14.7084,82800.0
2006-03-16 10:50:00,23.15,23.21,23.15,23.2,90800.0,14.7084,14.7465,14.7084,14.7401,90800.0
2006-03-16 11:00:00,23.2,23.27,23.19,23.26,95400.0,14.7401,14.7846,14.7338,14.7783,95400.0
2006-03-16 11:10:00,23.26,23.28,23.23,23.23,45800.0,14.7783,14.791,14.7592,14.7592,45800.0
2006-03-16 11:20:00,23.23,23.25,23.21,23.25,37400.0,14.7592,14.7719,14.7465,14.7719,37400.0
2006-03-16 11:30:00,23.25,23.27,23.22,23.22,34400.0,14.7719,14.7846,14.7529,14.7529,34400.0
2006-03-16 11:40:00,23.22,23.24,23.21,23.21,30400.0,14.7529,14.7656,14.7465,14.7465,30400.0
2006-03-16 11:50:00,23.22,23.25,23.21,23.24,46800.0,14.7529,14.7719,14.7465,14.7656,46800.0
2006-03-16 12:00:00,23.24,23.27,23.23,23.25,67400.0,14.7656,14.7846,14.7592,14.7719,67400.0
2006-03-16 12:10:00,23.25,23.27,23.25,23.25,25600.0,14.7719,14.7846,14.7719,14.7719,25600.0
2006-03-16 12:20:00,23.25,23.29,23.24,23.28,42000.0,14.7719,14.7973,14.7656,14.791,42000.0
2006-03-16 12:30:00,23.29,23.3,23.27,23.3,63600.0,14.7973,14.8037,14.7846,14.8037,63600.0
2006-03-16 12:40:00,23.3,23.33,23.29,23.33,46400.0,14.8037,14.8227,14.7973,14.8227,46400.0
2006-03-16 12:50:00,23.33,23.33,23.31,23.31,62600.0,14.8227,14.8227,14.81,14.81,62600.0
2006-03-16 13:00:00,23.31,23.32,23.27,23.28,57800.0,14.81,14.8164,14.7846,14.791,57800.0
2006-03-16 13:10:00,23.28,23.28,23.25,23.27,56800.0,14.791,14.791,14.7719,14.7846,56800.0
2006-03-16 13:20:00,23.27,23.3,23.26,23.28,61400.0,14.7846,14.8037,14.7783,14.791,61400.0
2006-03-16 13:30:00,23.28,23.3,23.28,23.29,42200.0,14.791,14.8037,14.791,14.7973,42200.0
2006-03-16 13:40:00,23.29,23.3,23.26,23.27,69000.0,14.7973,14.8037,14.7783,14.7846,69000.0
2006-03-16 13:50:00,23.27,23.27,23.25,23.25,37800.0,14.7846,14.7846,14.7719,14.7719,37800.0
2006-03-16 14:00:00,23.25,23.29,23.25,23.27,36600.0,14.7719,14.7973,14.7719,14.7846,36600.0
2006-03-16 14:10:00,23.27,23.28,23.26,23.27,36600.0,14.7846,14.791,14.7783,14.7846,36600.0
2006-03-16 14:20:00,23.27,23.28,23.26,23.28,30400.0,14.7846,14.791,14.7783,14.791,30400.0
2006-03-16 14:30:00,23.28,23.29,23.28,23.28,40200.0,14.791,14.7973,14.791,14.791,40200.0
2006-03-16 14:40:00,23.28,23.29,23.27,23.29,77000.0,14.791,14.7973,14.7846,14.7973,77000.0
2006-03-16 14:50:00,23.28,23.32,23.27,23.32,129400.0,14.791,14.8164,14.7846,14.8164,129400.0
2006-03-16 15:00:00,23.32,23.33,23.31,23.33,63600.0,14.8164,14.8227,14.81,14.8227,63600.0
2006-03-16 15:10:00,23.33,23.34,23.31,23.32,78400.0,14.8227,14.8291,14.81,14.8164,78400.0
2006-03-16 15:20:00,23.32,23.32,23.3,23.31,59400.0,14.8164,14.8164,14.8037,14.81,59400.0
2006-03-16 15:30:00,23.31,23.32,23.29,23.31,199000.0,14.81,14.8164,14.7973,14.81,199000.0
2006-03-16 15:40:00,23.31,23.31,23.25,23.27,151400.0,14.81,14.81,14.7719,14.7846,151400.0
2006-03-16 15:50:00,23.27,23.31,23.27,23.3,185000.0,14.7846,14.81,14.7846,14.8037,185000.0
2006-03-17 09:30:00,23.41,23.42,23.3,23.32,1017800.0,14.8736,14.8799,14.8037,14.8164,1017800.0
2006-03-17 09:40:00,23.32,23.39,23.31,23.34,38000.0,14.8164,14.8609,14.81,14.8291,38000.0
2006-03-17 09:50:00,23.34,23.38,23.32,23.36,34200.0,14.8291,14.8545,14.8164,14.8418,34200.0
2006-03-17 10:00:00,23.36,23.39,23.35,23.36,24200.0,14.8418,14.8609,14.8354,14.8418,24200.0
2006-03-17 10:10:00,23.36,23.4,23.36,23.38,24200.0,14.8418,14.8672,14.8418,14.8545,24200.0
2006-03-17 10:20:00,23.37,23.37,23.33,23.34,25400.0,14.8482,14.8482,14.8227,14.8291,25400.0
2006-03-17 10:30:00,23.35,23.36,23.31,23.31,48200.0,14.8354,14.8418,14.81,14.81,48200.0
2006-03-17 10:40:00,23.31,23.35,23.31,23.31,45200.0,14.81,14.8354,14.81,14.81,45200.0
2006-03-17 10:50:00,23.32,23.33,23.3,23.32,80400.0,14.8164,14.8227,14.8037,14.8164,80400.0
2006-03-17 11:00:00,23.31,23.34,23.31,23.34,24000.0,14.81,14.8291,14.81,14.8291,24000.0
2006-03-17 11:10:00,23.34,23.37,23.34,23.36,61800.0,14.8291,14.8482,14.8291,14.8418,61800.0
2006-03-17 11:20:00,23.35,23.36,23.34,23.36,20800.0,14.8354,14.8418,14.8291,14.8418,20800.0
2006-03-17 11:30:00,23.36,23.47,23.36,23.44,65400.0,14.8418,14.9117,14.8418,14.8926,65400.0
2006-03-17 11:40:00,23.45,23.49,23.44,23.47,150200.0,14.899,14.9244,14.8926,14.9117,150200.0
2006-03-17 11:50:00,23.48,23.49,23.45,23.49,32000.0,14.918,14.9244,14.899,14.9244,32000.0
2006-03-17 12:00:00,23.49,23.5,23.46,23.47,45600.0,14.9244,14.9308,14.9053,14.9117,45600.0
2006-03-17 12:10:00,23.47,23.49,23.45,23.48,49400.0,14.9117,14.9244,14.899,14.918,49400.0
2006-03-17 12:20:00,23.49,23.5,23.48,23.49,38200.0,14.9244,14.9308,14.918,14.9244,38200.0
2006-03-17 12:30:00,23.49,23.5,23.48,23.48,73600.0,14.9244,14.9308,14.918,14.918,73600.0
2006-03-17 12:40:00,23.49,23.5,23.48,23.48,39600.0,14.9244,14.9308,14.918,14.918,39600.0
2006-03-17 12:50:00,23.5,23.5,23.46,23.47,78600.0,14.9308,14.9308,14.9053,14.9117,78600.0
2006-03-17 13:00:00,23.47,23.47,23.45,23.45,24400.0,14.9117,14.9117,14.899,14.899,24400.0
2006-03-17 13:10:00,23.45,23.46,23.43,23.45,37400.0,14.899,14.9053,14.8863,14.899,37400.0
2006-03-17 13:20:00,23.45,23.45,23.42,23.42,29000.0,14.899,14.899,14.8799,14.8799,29000.0
2006-03-17 13:30:00,23.42,23.42,23.36,23.38,52000.0,14.8799,14.8799,14.8418,14.8545,52000.0
2006-03-17 13:40:00,23.38,23.4,23.38,23.4,22400.0,14.8545,14.8672,14.8545,14.8672,22400.0
2006-03-17 13:50:00,23.39,23.43,23.39,23.41,40400.0,14.8609,14.8863,14.8609,14.8736,40400.0
2006-03-17 14:00:00,23.41,23.42,23.41,23.41,22600.0,14.8736,14.8799,14.8736,14.8736,22600.0
2006-03-17 14:10:00,23.41,23.41,23.39,23.4,51600.0,14.8736,14.8736,14.8609,14.8672,51600.0
2006-03-17 14:20:00,23.4,23.41,23.38,23.39,36200.0,14.8672,14.8736,14.8545,14.8609,36200.0
2006-03-17 14:30:00,23.39,23.4,23.37,23.38,37600.0,14.8609,14.8672,14.8482,14.8545,37600.0
2006-03-17 14:40:00,23.38,23.39,23.38,23.38,20600.0,14.8545,14.8609,14.8545,14.8545,20600.0
2006-03-17 14:50:00,23.37,23.38,23.36,23.37,51200.0,14.8482,14.8545,14.8418,14.8482,51200.0
2006-03-17 15:00:00,23.36,23.38,23.36,23.38,40600.0,14.8418,14.8545,14.8418,14.8545,40600.0
2006-03-17 15:10:00,23.38,23.4,23.37,23.39,74800.0,14.8545,14.8672,14.8482,14.8609,74800.0
2006-03-17 15:20:00,23.4,23.4,23.38,23.39,71800.0,14.8672,14.8672,14.8545,14.8609,71800.0
2006-03-17 15:30:00,23.39,23.42,23.38,23.41,95200.0,14.8609,14.8799,14.8545,14.8736,95200.0
2006-03-17 15:40:00,23.42,23.43,23.4,23.41,49600.0,14.8799,14.8863,14.8672,14.8736,49600.0
2006-03-17 15:50:00,23.41,23.42,23.4,23.42,109400.0,14.8736,14.8799,14.8672,14.8799,109400.0
2006-03-20 09:30:00,23.47,23.47,23.38,23.43,171000.0,14.9117,14.9117,14.8545,14.8863,171000.0
2006-03-20 09:40:00,23.43,23.47,23.42,23.43,60000.0,14.8863,14.9117,14.8799,14.8863,60000.0
2006-03-20 09:50:00,23.43,23.58,23.42,23.54,99600.0,14.8863,14.9816,14.8799,14.9562,99600.0
2006-03-20 10:00:00,23.54,23.56,23.52,23.52,27000.0,14.9562,14.9689,14.9435,14.9435,27000.0
2006-03-20 10:10:00,23.52,23.52,23.5,23.52,23600.0,14.9435,14.9435,14.9308,14.9435,23600.0
2006-03-20 10:20:00,23.52,23.54,23.5,23.5,52800.0,14.9435,14.9562,14.9308,14.9308,52800.0
2006-03-20 10:30:00,23.5,23.5,23.48,23.5,80000.0,14.9308,14.9308,14.918,14.9308,80000.0
2006-03-20 10:40:00,23.5,23.53,23.5,23.5,69400.0,14.9308,14.9498,14.9308,14.9308,69400.0
2006-03-20 10:50:00,23.5,23.55,23.49,23.55,62000.0,14.9308,14.9625,14.9244,14.9625,62000.0
2006-03-20 11:00:00,23.55,23.6,23.55,23.58,77200.0,14.9625,14.9943,14.9625,14.9816,77200.0
2006-03-20 11:10:00,23.58,23.61,23.58,23.59,62200.0,14.9816,15.0006,14.9816,14.9879,62200.0
2006-03-20 11:20:00,23.59,23.6,23.56,23.56,373000.0,14.9879,14.9943,14.9689,14.9689,373000.0
2006-03-20 11:30:00,23.56,23.56,23.5,23.5,149000.0,14.9689,14.9689,14.9308,14.9308,149000.0
2006-03-20 11:40:00,23.5,23.52,23.5,23.52,47400.0,14.9308,14.9435,14.9308,14.9435,47400.0
2006-03-20 11:50:00,23.52,23.53,23.5,23.52,52200.0,14.9435,14.9498,14.9308,14.9435,52200.0
2006-03-20 12:00:00,23.52,23.53,23.52,23.52,16600.0,14.9435,14.9498,14.9435,14.9435,16600.0
2006-03-20 12:10:00,23.51,23.53,23.51,23.52,18600.0,14.9371,14.9498,14.9371,14.9435,18600.0
2006-03-20 12:20:00,23.52,23.54,23.51,23.53,25200.0,14.9435,14.9562,14.9371,14.9498,25200.0
2006-03-20 12:30:00,23.54,23.54,23.52,23.53,29200.0,14.9562,14.9562,14.9435,14.9498,29200.0
2006-03-20 12:40:00,23.52,23.56,23.52,23.55,22200.0,14.9435,14.9689,14.9435,14.9625,22200.0
2006-03-20 12:50:00,23.56,23.57,23.55,23.55,16400.0,14.9689,14.9752,14.9625,14.9625,16400.0
2006-03-20 13:00:00,23.54,23.56,23.54,23.54,39800.0,14.9562,14.9689,14.9562,14.9562,39800.0
2006-03-20 13:10:00,23.54,23.56,23.54,23.55,44000.0,14.9562,14.9689,14.9562,14.9625,44000.0
2006-03-20 13:20:00,23.55,23.55,23.55,23.55,24000.0,14.9625,14.9625,14.9625,14.9625,24000.0
2006-03-20 13:30:00,23.55,23.57,23.54,23.55,97600.0,14.9625,14.9752,14.9562,14.9625,97600.0
2006-03-20 13:40:00,23.56,23.56,23.55,23.56,28200.0,14.9689,14.9689,14.9625,14.9689,28200.0
2006-03-20 13:50:00,23.56,23.56,23.54,23.54,28200.0,14.9689,14.9689,14.9562,14.9562,28200.0
2006-03-20 14:00:00,23.54,23.56,23.54,23.55,62600.0,14.9562,14.9689,14.9562,14.9625,62600.0
2006-03-20 14:10:00,23.55,23.56,23.55,23.56,64800.0,14.9625,14.9689,14.9625,14.9689,64800.0
2006-03-20 14:20:00,23.56,23.56,23.53,23.54,61800.0,14.9689,14.9689,14.9498,14.9562,61800.0
2006-03-20 14:30:00,23.54,23.54,23.5,23.52,115600.0,14.9562,14.9562,14.9308,14.9435,115600.0
2006-03-20 14:40:00,23.52,23.52,23.49,23.52,36400.0,14.9435,14.9435,14.9244,14.9435,36400.0
2006-03-20 14:50:00,23.52,23.53,23.51,23.52,36200.0,14.9435,14.9498,14.9371,14.9435,36200.0
2006-03-20 15:00:00,23.52,23.57,23.51,23.57,117400.0,14.9435,14.9752,14.9371,14.9752,117400.0
2006-03-20 15:10:00,23.57,23.57,23.5,23.51,100400.0,14.9752,14.9752,14.9308,14.9371,100400.0
2006-03-20 15:20:00,23.51,23.53,23.5,23.52,50000.0,14.9371,14.9498,14.9308,14.9435,50000.0
2006-03-20 15:30:00,23.51,23.57,23.51,23.57,96400.0,14.9371,14.9752,14.9371,14.9752,96400.0
2006-03-20 15:40:00,23.57,23.6,23.57,23.59,86000.0,14.9752,14.9943,14.9752,14.9879,86000.0
2006-03-20 15:50:00,23.59,23.59,23.56,23.57,156600.0,14.9879,14.9879,14.9689,14.9752,156600.0
2006-03-21 09:30:00,23.56,23.66,23.56,23.59,96200.0,14.9689,15.0324,14.9689,14.9879,96200.0
2006-03-21 09:40:00,23.59,23.61,23.56,23.6,79800.0,14.9879,15.0006,14.9689,14.9943,79800.0
2006-03-21 09:50:00,23.6,23.65,23.57,23.6,103200.0,14.9943,15.0261,14.9752,14.9943,103200.0
2006-03-21 10:00:00,23.59,23.63,23.59,23.63,62200.0,14.9879,15.0133,14.9879,15.0133,62200.0
2006-03-21 10:10:00,23.63,23.65,23.59,23.61,39400.0,15.0133,15.0261,14.9879,15.0006,39400.0
2006-03-21 10:20:00,23.6,23.61,23.58,23.6,24400.0,14.9943,15.0006,14.9816,14.9943,24400.0
2006-03-21 10:30:00,23.63,23.65,23.57,23.6,55400.0,15.0133,15.0261,14.9752,14.9943,55400.0
2006-03-21 10:40:00,23.6,23.65,23.6,23.63,28600.0,14.9943,15.0261,14.9943,15.0133,28600.0
2006-03-21 10:50:00,23.64,23.64,23.6,23.61,32000.0,15.0197,15.0197,14.9943,15.0006,32000.0
2006-03-21 11:00:00,23.61,23.65,23.61,23.64,34200.0,15.0006,15.0261,15.0006,15.0197,34200.0
2006-03-21 11:10:00,23.64,23.64,23.62,23.63,31200.0,15.0197,15.0197,15.007,15.0133,31200.0
2006-03-21 11:20:00,23.63,23.67,23.61,23.61,49800.0,15.0133,15.0388,15.0006,15.0006,49800.0
2006-03-21 11:30:00,23.61,23.68,23.61,23.68,35200.0,15.0006,15.0451,15.0006,15.0451,35200.0
2006-03-21 11:40:00,23.68,23.7,23.66,23.66,43400.0,15.0451,15.0578,15.0324,15.0324,43400.0
2006-03-21 11:50:00,23.66,23.66,23.61,23.63,29800.0,15.0324,15.0324,15.0006,15.0133,29800.0
2006-03-21 12:00:00,23.64,23.64,23.61,23.61,24000.0,15.0197,15.0197,15.0006,15.0006,24000.0
2006-03-21 12:10:00,23.61,23.61,23.57,23.59,27400.0,15.0006,15.0006,14.9752,14.9879,27400.0
2006-03-21 12:20:00,23.59,23.62,23.59,23.61,41400.0,14.9879,15.007,14.9879,15.0006,41400.0
2006-03-21 12:30:00,23.61,23.61,23.59,23.59,23000.0,15.0006,15.0006,14.9879,14.9879,23000.0
2006-03-21 12:40:00,23.6,23.66,23.6,23.65,34800.0,14.9943,15.0324,14.9943,15.0261,34800.0
2006-03-21 12:50:00,23.65,23.68,23.62,23.63,58600.0,15.0261,15.0451,15.007,15.0133,58600.0
2006-03-21 13:00:00,23.64,23.65,23.61,23.63,58000.0,15.0197,15.0261,15.0006,15.0133,58000.0
2006-03-21 13:10:00,23.62,23.66,23.62,23.65,29800.0,15.007,15.0324,15.007,15.0261,29800.0
2006-03-21 13:20:00,23.65,23.65,23.63,23.65,15800.0,15.0261,15.0261,15.0133,15.0261,15800.0
2006-03-21 13:30:00,23.64,23.67,23.64,23.65,27000.0,15.0197,15.0388,15.0197,15.0261,27000.0
2006-03-21 13:40:00,23.65,23.65,23.57,23.59,47000.0,15.0261,15.0261,14.9752,14.9879,47000.0
2006-03-21 13:50:00,23.58,23.6,23.56,23.6,73800.0,14.9816,14.9943,14.9689,14.9943,73800.0
2006-03-21 14:00:00,23.6,23.61,23.58,23.58,52400.0,14.9943,15.0006,14.9816,14.9816,52400.0
2006-03-21 14:10:00,23.58,23.59,23.55,23.57,92600.0,14.9816,14.9879,14.9625,14.9752,92600.0
2006-03-21 14:20:00,23.58,23.59,23.56,23.56,83600.0,14.9816,14.9879,14.9689,14.9689,83600.0
2006-03-21 14:30:00,23.56,23.57,23.55,23.56,90000.0,14.9689,14.9752,14.9625,14.9689,90000.0
2006-03-21 14:40:00,23.56,23.57,23.55,23.55,53200.0,14.9689,14.9752,14.9625,14.9625,53200.0
2006-03-21 14:50:00,23.56,23.56,23.52,23.53,58400.0,14.9689,14.9689,14.9435,14.9498,58400.0
2006-03-21 15:00:00,23.53,23.54,23.52,23.53,65000.0,14.9498,14.9562,14.9435,14.9498,65000.0
2006-03-21 15:10:00,23.52,23.53,23.51,23.53,30600.0,14.9435,14.9498,14.9371,14.9498,30600.0
2006-03-21 15:20:00,23.54,23.54,23.5,23.5,65800.0,14.9562,14.9562,14.9308,14.9308,65800.0
2006-03-21 15:30:00,23.5,23.51,23.48,23.5,60000.0,14.9308,14.9371,14.918,14.9308,60000.0
2006-03-21 15:40:00,23.5,23.53,23.5,23.53,93000.0,14.9308,14.9498,14.9308,14.9498,93000.0
2006-03-21 15:50:00,23.53,23.55,23.53,23.54,114000.0,14.9498,14.9625,14.9498,14.9562,114000.0
2006-03-22 09:30:00,23.07,23.56,23.07,23.5,88400.0,14.6576,14.9689,14.6576,14.9308,88400.0
2006-03-22 09:40:00,23.5,23.52,23.48,23.49,88600.0,14.9308,14.9435,14.918,14.9244,88600.0
2006-03-22 09:50:00,23.49,23.5,23.47,23.5,40400.0,14.9244,14.9308,14.9117,14.9308,40400.0
2006-03-22 10:00:00,23.5,23.52,23.48,23.49,50400.0,14.9308,14.9435,14.918,14.9244,50400.0
2006-03-22 10:10:00,23.48,23.53,23.48,23.53,32000.0,14.918,14.9498,14.918,14.9498,32000.0
2006-03-22 10:20:00,23.53,23.55,23.52,23.53,57000.0,14.9498,14.9625,14.9435,14.9498,57000.0
2006-03-22 10:30:00,23.53,23.53,23.46,23.47,56800.0,14.9498,14.9498,14.9053,14.9117,56800.0
2006-03-22 10:40:00,23.47,23.5,23.46,23.49,34400.0,14.9117,14.9308,14.9053,14.9244,34400.0
2006-03-22 10:50:00,23.49,23.5,23.41,23.42,40800.0,14.9244,14.9308,14.8736,14.8799,40800.0
2006-03-22 11:00:00,23.41,23.43,23.37,23.41,63200.0,14.8736,14.8863,14.8482,14.8736,63200.0
2006-03-22 11:10:00,23.4,23.41,23.38,23.4,100800.0,14.8672,14.8736,14.8545,14.8672,100800.0
2006-03-22 11:20:00,23.4,23.42,23.39,23.4,64400.0,14.8672,14.8799,14.8609,14.8672,64400.0
2006-03-22 11:30:00,23.4,23.4,23.35,23.36,44400.0,14.8672,14.8672,14.8354,14.8418,44400.0
2006-03-22 11:40:00,23.35,23.38,23.34,23.36,49000.0,14.8354,14.8545,14.8291,14.8418,49000.0
2006-03-22 11:50:00,23.36,23.36,23.34,23.35,32200.0,14.8418,14.8418,14.8291,14.8354,32200.0
2006-03-22 12:00:00,23.35,23.36,23.34,23.36,56400.0,14.8354,14.8418,14.8291,14.8418,56400.0
2006-03-22 12:10:00,23.36,23.36,23.35,23.35,49600.0,14.8418,14.8418,14.8354,14.8354,49600.0
2006-03-22 12:20:00,23.35,23.36,23.35,23.36,10200.0,14.8354,14.8418,14.8354,14.8418,10200.0
2006-03-22 12:30:00,23.36,23.36,23.34,23.35,10800.0,14.8418,14.8418,14.8291,14.8354,10800.0
2006-03-22 12:40:00,23.35,23.35,23.31,23.33,50800.0,14.8354,14.8354,14.81,14.8227,50800.0
2006-03-22 12:50:00,23.33,23.34,23.32,23.33,26400.0,14.8227,14.8291,14.8164,14.8227,26400.0
2006-03-22 13:00:00,23.33,23.36,23.33,23.35,34600.0,14.8227,14.8418,14.8227,14.8354,34600.0
2006-03-22 13:10:00,23.34,23.35,23.33,23.35,103000.0,14.8291,14.8354,14.8227,14.8354,103000.0
2006-03-22 13:20:00,23.35,23.37,23.35,23.36,44200.0,14.8354,14.8482,14.8354,14.8418,44200.0
2006-03-22 13:30:00,23.36,23.39,23.36,23.38,40600.0,14.8418,14.8609,14.8418,14.8545,40600.0
2006-03-22 13:40:00,23.38,23.38,23.34,23.34,61600.0,14.8545,14.8545,14.8291,14.8291,61600.0
2006-03-22 13:50:00,23.35,23.36,23.34,23.35,50400.0,14.8354,14.8418,14.8291,14.8354,50400.0
2006-03-22 14:00:00,23.35,23.36,23.34,23.36,66400.0,14.8354,14.8418,14.8291,14.8418,66400.0
2006-03-22 14:10:00,23.36,23.36,23.33,23.35,73800.0,14.8418,14.8418,14.8227,14.8354,73800.0
2006-03-22 14:20:00,23.34,23.36,23.34,23.35,48600.0,14.8291,14.8418,14.8291,14.8354,48600.0
2006-03-22 14:30:00,23.35,23.35,23.32,23.33,67600.0,14.8354,14.8354,14.8164,14.8227,67600.0
2006-03-22 14:40:00,23.33,23.33,23.32,23.32,72800.0,14.8227,14.8227,14.8164,14.8164,72800.0
2006-03-22 14:50:00,23.32,23.34,23.32,23.34,65600.0,14.8164,14.8291,14.8164,14.8291,65600.0
2006-03-22 15:00:00,23.34,23.34,23.32,23.33,62000.0,14.8291,14.8291,14.8164,14.8227,62000.0
2006-03-22 15:10:00,23.32,23.33,23.3,23.32,64200.0,14.8164,14.8227,14.8037,14.8164,64200.0
2006-03-22 15:20:00,23.32,23.34,23.3,23.31,96200.0,14.8164,14.8291,14.8037,14.81,96200.0
2006-03-22 15:30:00,23.31,23.36,23.3,23.35,137800.0,14.81,14.8418,14.8037,14.8354,137800.0
2006-03-22 15:40:00,23.36,23.39,23.34,23.36,181200.0,14.8418,14.8609,14.8291,14.8418,181200.0
2006-03-22 15:50:00,23.35,23.36,23.32,23.33,173400.0,14.8354,14.8418,14.8164,14.8227,173400.0
2006-03-23 09:30:00,23.11,23.16,23.11,23.15,183400.0,14.683,14.7147,14.683,14.7084,183400.0
2006-03-23 09:40:00,23.14,23.2,23.1,23.16,121000.0,14.702,14.7401,14.6766,14.7147,121000.0
2006-03-23 09:50:00,23.18,23.18,23.13,23.14,59400.0,14.7274,14.7274,14.6957,14.702,59400.0
2006-03-23 10:00:00,23.13,23.18,23.12,23.16,124600.0,14.6957,14.7274,14.6893,14.7147,124600.0
2006-03-23 10:10:00,23.16,23.17,23.13,23.14,36200.0,14.7147,14.7211,14.6957,14.702,36200.0
2006-03-23 10:20:00,23.14,23.17,23.11,23.14,121600.0,14.702,14.7211,14.683,14.702,121600.0
2006-03-23 10:30:00,23.14,23.15,23.08,23.11,153800.0,14.702,14.7084,14.6639,14.683,153800.0
2006-03-23 10:40:00,23.11,23.16,23.11,23.11,52600.0,14.683,14.7147,14.683,14.683,52600.0
2006-03-23 10:50:00,23.09,23.13,23.08,23.11,141400.0,14.6703,14.6957,14.6639,14.683,141400.0
2006-03-23 11:00:00,23.11,23.13,23.08,23.12,42400.0,14.683,14.6957,14.6639,14.6893,42400.0
2006-03-23 11:10:00,23.12,23.16,23.11,23.13,37000.0,14.6893,14.7147,14.683,14.6957,37000.0
2006-03-23 11:20:00,23.12,23.13,23.11,23.12,92200.0,14.6893,14.6957,14.683,14.6893,92200.0
2006-03-23 11:30:00,23.13,23.13,23.11,23.13,81600.0,14.6957,14.6957,14.683,14.6957,81600.0
2006-03-23 11:40:00,23.13,23.14,23.11,23.11,59600.0,14.6957,14.702,14.683,14.683,59600.0
2006-03-23 11:50:00,23.11,23.13,23.11,23.11,15800.0,14.683,14.6957,14.683,14.683,15800.0
2006-03-23 12:00:00,23.11,23.14,23.11,23.12,58600.0,14.683,14.702,14.683,14.6893,58600.0
2006-03-23 12:10:00,23.13,23.14,23.12,23.12,44200.0,14.6957,14.702,14.6893,14.6893,44200.0
2006-03-23 12:20:00,23.13,23.14,23.11,23.13,64800.0,14.6957,14.702,14.683,14.6957,64800.0
2006-03-23 12:30:00,23.12,23.15,23.12,23.14,55400.0,14.6893,14.7084,14.6893,14.702,55400.0
2006-03-23 12:40:00,23.14,23.15,23.13,23.15,55800.0,14.702,14.7084,14.6957,14.7084,55800.0
2006-03-23 12:50:00,23.15,23.15,23.13,23.14,24600.0,14.7084,14.7084,14.6957,14.702,24600.0
2006-03-23 13:00:00,23.14,23.15,23.13,23.13,41400.0,14.702,14.7084,14.6957,14.6957,41400.0
2006-03-23 13:10:00,23.13,23.14,23.13,23.13,56000.0,14.6957,14.702,14.6957,14.6957,56000.0
2006-03-23 13:20:00,23.13,23.14,23.13,23.13,27200.0,14.6957,14.702,14.6957,14.6957,27200.0
2006-03-23 13:30:00,23.13,23.15,23.12,23.13,35200.0,14.6957,14.7084,14.6893,14.6957,35200.0
2006-03-23 13:40:00,23.14,23.16,23.12,23.16,39200.0,14.702,14.7147,14.6893,14.7147,39200.0
2006-03-23 13:50:00,23.15,23.17,23.15,23.17,31400.0,14.7084,14.7211,14.7084,14.7211,31400.0
2006-03-23 14:00:00,23.17,23.18,23.12,23.13,41600.0,14.7211,14.7274,14.6893,14.6957,41600.0
2006-03-23 14:10:00,23.11,23.14,23.11,23.14,52800.0,14.683,14.702,14.683,14.702,52800.0
2006-03-23 14:20:00,23.14,23.17,23.13,23.14,39200.0,14.702,14.7211,14.6957,14.702,39200.0
2006-03-23 14:30:00,23.15,23.15,23.13,23.14,54000.0,14.7084,14.7084,14.6957,14.702,54000.0
2006-03-23 14:40:00,23.14,23.15,23.13,23.14,58800.0,14.702,14.7084,14.6957,14.702,58800.0
2006-03-23 14:50:00,23.14,23.15,23.1,23.14,111400.0,14.702,14.7084,14.6766,14.702,111400.0
2006-03-23 15:00:00,23.14,23.18,23.13,23.17,34200.0,14.702,14.7274,14.6957,14.7211,34200.0
2006-03-23 15:10:00,23.17,23.18,23.15,23.16,37400.0,14.7211,14.7274,14.7084,14.7147,37400.0
2006-03-23 15:20:00,23.15,23.17,23.13,23.17,50200.0,14.7084,14.7211,14.6957,14.7211,50200.0
2006-03-23 15:30:00,23.17,23.17,23.13,23.14,38600.0,14.7211,14.7211,14.6957,14.702,38600.0
2006-03-23 15:40:00,23.14,23.14,23.11,23.11,54200.0,14.702,14.702,14.683,14.683,54200.0
2006-03-23 15:50:00,23.11,23.13,23.11,23.13,87000.0,14.683,14.6957,14.683,14.6957,87000.0
2006-03-24 09:30:00,23.14,23.17,23.08,23.09,74400.0,14.702,14.7211,14.6639,14.6703,74400.0
2006-03-24 09:40:00,23.09,23.13,23.02,23.04,49000.0,14.6703,14.6957,14.6258,14.6385,49000.0
2006-03-24 09:50:00,23.04,23.07,23.03,23.04,33000.0,14.6385,14.6576,14.6321,14.6385,33000.0
2006-03-24 10:00:00,23.04,23.11,23.04,23.1,28200.0,14.6385,14.683,14.6385,14.6766,28200.0
2006-03-24 10:10:00,23.11,23.17,23.11,23.15,27400.0,14.683,14.7211,14.683,14.7084,27400.0
2006-03-24 10:20:00,23.15,23.18,23.13,23.18,46800.0,14.7084,14.7274,14.6957,14.7274,46800.0
2006-03-24 10:30:00,23.18,23.19,23.14,23.17,40600.0,14.7274,14.7338,14.702,14.7211,40600.0
2006-03-24 10:40:00,23.17,23.2,23.16,23.18,59800.0,14.7211,14.7401,14.7147,14.7274,59800.0
2006-03-24 10:50:00,23.18,23.22,23.18,23.22,16000.0,14.7274,14.7529,14.7274,14.7529,16000.0
2006-03-24 11:00:00,23.21,23.24,23.18,23.24,56200.0,14.7465,14.7656,14.7274,14.7656,56200.0
2006-03-24 11:10:00,23.24,23.27,23.23,23.27,73000.0,14.7656,14.7846,14.7592,14.7846,73000.0
2006-03-24 11:20:00,23.28,23.3,23.27,23.29,66600.0,14.791,14.8037,14.7846,14.7973,66600.0
2006-03-24 11:30:00,23.29,23.31,23.24,23.24,24600.0,14.7973,14.81,14.7656,14.7656,24600.0
2006-03-24 11:40:00,23.25,23.27,23.24,23.24,36400.0,14.7719,14.7846,14.7656,14.7656,36400.0
2006-03-24 11:50:00,23.25,23.25,23.23,23.23,7400.0,14.7719,14.7719,14.7592,14.7592,7400.0
2006-03-24 12:00:00,23.23,23.25,23.23,23.24,16200.0,14.7592,14.7719,14.7592,14.7656,16200.0
2006-03-24 12:10:00,23.25,23.26,23.22,23.22,30800.0,14.7719,14.7783,14.7529,14.7529,30800.0
2006-03-24 12:20:00,23.24,23.25,23.22,23.22,17400.0,14.7656,14.7719,14.7529,14.7529,17400.0
2006-03-24 12:30:00,23.21,23.24,23.21,23.23,29600.0,14.7465,14.7656,14.7465,14.7592,29600.0
2006-03-24 12:40:00,23.22,23.24,23.2,23.22,16600.0,14.7529,14.7656,14.7401,14.7529,16600.0
2006-03-24 12:50:00,23.21,23.21,23.18,23.2,12600.0,14.7465,14.7465,14.7274,14.7401,12600.0
2006-03-24 13:00:00,23.18,23.18,23.17,23.17,19600.0,14.7274,14.7274,14.7211,14.7211,19600.0
2006-03-24 13:10:00,23.17,23.17,23.14,23.14,51000.0,14.7211,14.7211,14.702,14.702,51000.0
2006-03-24 13:20:00,23.14,23.14,23.11,23.13,77400.0,14.702,14.702,14.683,14.6957,77400.0
2006-03-24 13:30:00,23.12,23.16,23.11,23.16,29800.0,14.6893,14.7147,14.683,14.7147,29800.0
2006-03-24 13:40:00,23.16,23.18,23.15,23.18,39200.0,14.7147,14.7274,14.7084,14.7274,39200.0
2006-03-24 13:50:00,23.18,23.22,23.18,23.21,27600.0,14.7274,14.7529,14.7274,14.7465,27600.0
2006-03-24 14:00:00,23.21,23.22,23.2,23.22,69600.0,14.7465,14.7529,14.7401,14.7529,69600.0
2006-03-24 14:10:00,23.21,23.25,23.21,23.24,27200.0,14.7465,14.7719,14.7465,14.7656,27200.0
2006-03-24 14:20:00,23.24,23.24,23.22,23.23,58400.0,14.7656,14.7656,14.7529,14.7592,58400.0
2006-03-24 14:30:00,23.23,23.23,23.23,23.23,13400.0,14.7592,14.7592,14.7592,14.7592,13400.0
2006-03-24 14:40:00,23.23,23.25,23.23,23.25,36800.0,14.7592,14.7719,14.7592,14.7719,36800.0
2006-03-24 14:50:00,23.25,23.25,23.23,23.23,14600.0,14.7719,14.7719,14.7592,14.7592,14600.0
2006-03-24 15:00:00,23.23,23.23,23.21,23.21,34600.0,14.7592,14.7592,14.7465,14.7465,34600.0
2006-03-24 15:10:00,23.21,23.22,23.21,23.21,34000.0,14.7465,14.7529,14.7465,14.7465,34000.0
2006-03-24 15:20:00,23.21,23.23,23.21,23.22,44200.0,14.7465,14.7592,14.7465,14.7529,44200.0
2006-03-24 15:30:00,23.22,23.22,23.21,23.21,52400.0,14.7529,14.7529,14.7465,14.7465,52400.0
2006-03-24 15:40:00,23.21,23.22,23.18,23.2,46800.0,14.7465,14.7529,14.7274,14.7401,46800.0
2006-03-24 15:50:00,23.2,23.25,23.2,23.23,173000.0,14.7401,14.7719,14.7401,14.7592,173000.0
2006-03-27 09:30:00,23.16,23.21,23.11,23.14,74400.0,14.7147,14.7465,14.683,14.702,74400.0
2006-03-27 09:40:00,23.13,23.18,23.11,23.16,36000.0,14.6957,14.7274,14.683,14.7147,36000.0
2006-03-27 09:50:00,23.14,23.18,23.14,23.15,29800.0,14.702,14.7274,14.702,14.7084,29800.0
2006-03-27 10:00:00,23.15,23.15,23.13,23.13,49800.0,14.7084,14.7084,14.6957,14.6957,49800.0
2006-03-27 10:10:00,23.13,23.14,23.11,23.11,22200.0,14.6957,14.702,14.683,14.683,22200.0
2006-03-27 10:20:00,23.11,23.15,23.11,23.14,31000.0,14.683,14.7084,14.683,14.702,31000.0
2006-03-27 10:30:00,23.13,23.14,23.13,23.13,28200.0,14.6957,14.702,14.6957,14.6957,28200.0
2006-03-27 10:40:00,23.13,23.14,23.11,23.13,27200.0,14.6957,14.702,14.683,14.6957,27200.0
2006-03-27 10:50:00,23.13,23.14,23.1,23.1,43600.0,14.6957,14.702,14.6766,14.6766,43600.0
2006-03-27 11:00:00,23.1,23.11,23.05,23.08,64400.0,14.6766,14.683,14.6448,14.6639,64400.0
2006-03-27 11:10:00,23.08,23.1,23.08,23.09,21600.0,14.6639,14.6766,14.6639,14.6703,21600.0
2006-03-27 11:20:00,23.1,23.11,23.08,23.1,31000.0,14.6766,14.683,14.6639,14.6766,31000.0
2006-03-27 11:30:00,23.1,23.18,23.1,23.15,65600.0,14.6766,14.7274,14.6766,14.7084,65600.0
2006-03-27 11:40:00,23.15,23.18,23.15,23.17,16200.0,14.7084,14.7274,14.7084,14.7211,16200.0
2006-03-27 11:50:00,23.17,23.18,23.14,23.14,32000.0,14.7211,14.7274,14.702,14.702,32000.0
2006-03-27 12:00:00,23.14,23.16,23.14,23.14,11800.0,14.702,14.7147,14.702,14.702,11800.0
2006-03-27 12:10:00,23.15,23.15,23.14,23.14,12800.0,14.7084,14.7084,14.702,14.702,12800.0
2006-03-27 12:20:00,23.15,23.16,23.13,23.13,23800.0,14.7084,14.7147,14.6957,14.6957,23800.0
2006-03-27 12:30:00,23.13,23.15,23.13,23.14,12000.0,14.6957,14.7084,14.6957,14.702,12000.0
2006-03-27 12:40:00,23.14,23.18,23.14,23.16,19200.0,14.702,14.7274,14.702,14.7147,19200.0
2006-03-27 12:50:00,23.16,23.18,23.16,23.18,6600.0,14.7147,14.7274,14.7147,14.7274,6600.0
2006-03-27 13:00:00,23.16,23.17,23.15,23.17,21800.0,14.7147,14.7211,14.7084,14.7211,21800.0
2006-03-27 13:10:00,23.18,23.2,23.16,23.19,37600.0,14.7274,14.7401,14.7147,14.7338,37600.0
2006-03-27 13:20:00,23.21,23.21,23.18,23.18,29800.0,14.7465,14.7465,14.7274,14.7274,29800.0
2006-03-27 13:30:00,23.18,23.18,23.14,23.15,24200.0,14.7274,14.7274,14.702,14.7084,24200.0
2006-03-27 13:40:00,23.15,23.17,23.13,23.14,20800.0,14.7084,14.7211,14.6957,14.702,20800.0
2006-03-27 13:50:00,23.13,23.16,23.13,23.16,21000.0,14.6957,14.7147,14.6957,14.7147,21000.0
2006-03-27 14:00:00,23.16,23.16,23.13,23.15,34800.0,14.7147,14.7147,14.6957,14.7084,34800.0
2006-03-27 14:10:00,23.16,23.16,23.13,23.13,28800.0,14.7147,14.7147,14.6957,14.6957,28800.0
2006-03-27 14:20:00,23.14,23.15,23.13,23.15,21200.0,14.702,14.7084,14.6957,14.7084,21200.0
2006-03-27 14:30:00,23.15,23.16,23.14,23.14,39800.0,14.7084,14.7147,14.702,14.702,39800.0
2006-03-27 14:40:00,23.14,23.19,23.14,23.17,50000.0,14.702,14.7338,14.702,14.7211,50000.0
2006-03-27 14:50:00,23.17,23.18,23.14,23.18,87000.0,14.7211,14.7274,14.702,14.7274,87000.0
2006-03-27 15:00:00,23.18,23.18,23.14,23.15,73800.0,14.7274,14.7274,14.702,14.7084,73800.0
2006-03-27 15:10:00,23.15,23.15,23.14,23.14,31600.0,14.7084,14.7084,14.702,14.702,31600.0
2006-03-27 15:20:00,23.15,23.15,23.13,23.13,76400.0,14.7084,14.7084,14.6957,14.6957,76400.0
2006-03-27 15:30:00,23.13,23.16,23.13,23.16,36600.0,14.6957,14.7147,14.6957,14.7147,36600.0
2006-03-27 15:40:00,23.15,23.15,23.11,23.13,48000.0,14.7084,14.7084,14.683,14.6957,48000.0
2006-03-27 15:50:00,23.13,23.14,23.11,23.13,69200.0,14.6957,14.702,14.683,14.6957,69200.0
2006-03-28 09:30:00,23.15,23.15,23.03,23.06,69800.0,14.7084,14.7084,14.6321,14.6512,69800.0
2006-03-28 09:40:00,23.06,23.12,23.06,23.07,59400.0,14.6512,14.6893,14.6512,14.6576,59400.0
2006-03-28 09:50:00,23.08,23.11,23.08,23.09,45400.0,14.6639,14.683,14.6639,14.6703,45400.0
2006-03-28 10:00:00,23.09,23.11,23.08,23.1,73800.0,14.6703,14.683,14.6639,14.6766,73800.0
2006-03-28 10:10:00,23.1,23.1,23.08,23.09,27200.0,14.6766,14.6766,14.6639,14.6703,27200.0
2006-03-28 10:20:00,23.09,23.11,23.08,23.11,48000.0,14.6703,14.683,14.6639,14.683,48000.0
2006-03-28 10:30:00,23.11,23.11,23.1,23.11,75600.0,14.683,14.683,14.6766,14.683,75600.0
2006-03-28 10:40:00,23.11,23.13,23.1,23.11,92600.0,14.683,14.6957,14.6766,14.683,92600.0
2006-03-28 10:50:00,23.11,23.16,23.11,23.14,58000.0,14.683,14.7147,14.683,14.702,58000.0
2006-03-28 11:00:00,23.13,23.14,23.13,23.13,105800.0,14.6957,14.702,14.6957,14.6957,105800.0
2006-03-28 11:10:00,23.13,23.14,23.11,23.13,69800.0,14.6957,14.702,14.683,14.6957,69800.0
2006-03-28 11:20:00,23.13,23.13,23.13,23.13,40400.0,14.6957,14.6957,14.6957,14.6957,40400.0
2006-03-28 11:30:00,23.13,23.14,23.13,23.13,19200.0,14.6957,14.702,14.6957,14.6957,19200.0
2006-03-28 11:40:00,23.13,23.14,23.13,23.13,18000.0,14.6957,14.702,14.6957,14.6957,18000.0
2006-03-28 11:50:00,23.13,23.14,23.13,23.13,17800.0,14.6957,14.702,14.6957,14.6957,17800.0
2006-03-28 12:00:00,23.13,23.14,23.13,23.13,22800.0,14.6957,14.702,14.6957,14.6957,22800.0
2006-03-28 12:10:00,23.13,23.15,23.13,23.13,28200.0,14.6957,14.7084,14.6957,14.6957,28200.0
2006-03-28 12:20:00,23.14,23.16,23.13,23.16,25000.0,14.702,14.7147,14.6957,14.7147,25000.0
2006-03-28 12:30:00,23.16,23.18,23.16,23.17,20200.0,14.7147,14.7274,14.7147,14.7211,20200.0
2006-03-28 12:40:00,23.17,23.18,23.16,23.18,30200.0,14.7211,14.7274,14.7147,14.7274,30200.0
2006-03-28 12:50:00,23.18,23.22,23.17,23.21,40600.0,14.7274,14.7529,14.7211,14.7465,40600.0
2006-03-28 13:00:00,23.21,23.22,23.19,23.19,20800.0,14.7465,14.7529,14.7338,14.7338,20800.0
2006-03-28 13:10:00,23.18,23.2,23.16,23.17,38600.0,14.7274,14.7401,14.7147,14.7211,38600.0
2006-03-28 13:20:00,23.17,23.18,23.16,23.16,28400.0,14.7211,14.7274,14.7147,14.7147,28400.0
2006-03-28 13:30:00,23.16,23.17,23.15,23.17,52800.0,14.7147,14.7211,14.7084,14.7211,52800.0
2006-03-28 13:40:00,23.16,23.17,23.15,23.16,36000.0,14.7147,14.7211,14.7084,14.7147,36000.0
2006-03-28 13:50:00,23.16,23.17,23.15,23.16,29000.0,14.7147,14.7211,14.7084,14.7147,29000.0
2006-03-28 14:00:00,23.17,23.19,23.16,23.18,47800.0,14.7211,14.7338,14.7147,14.7274,47800.0
2006-03-28 14:10:00,23.18,23.2,23.1,23.1,79400.0,14.7274,14.7401,14.6766,14.6766,79400.0
2006-03-28 14:20:00,23.15,23.15,23.09,23.11,166000.0,14.7084,14.7084,14.6703,14.683,166000.0
2006-03-28 14:30:00,23.11,23.15,23.08,23.09,132800.0,14.683,14.7084,14.6639,14.6703,132800.0
2006-03-28 14:40:00,23.09,23.15,23.09,23.12,119200.0,14.6703,14.7084,14.6703,14.6893,119200.0
2006-03-28 14:50:00,23.13,23.16,23.1,23.15,74000.0,14.6957,14.7147,14.6766,14.7084,74000.0
2006-03-28 15:00:00,23.14,23.15,23.12,23.13,125200.0,14.702,14.7084,14.6893,14.6957,125200.0
2006-03-28 15:10:00,23.13,23.14,23.13,23.13,123600.0,14.6957,14.702,14.6957,14.6957,123600.0
2006-03-28 15:20:00,23.14,23.17,23.14,23.15,102600.0,14.702,14.7211,14.702,14.7084,102600.0
2006-03-28 15:30:00,23.15,23.16,23.14,23.15,127600.0,14.7084,14.7147,14.702,14.7084,127600.0
2006-03-28 15:40:00,23.15,23.18,23.13,23.15,184800.0,14.7084,14.7274,14.6957,14.7084,184800.0
2006-03-28 15:50:00,23.15,23.15,23.13,23.15,194600.0,14.7084,14.7084,14.6957,14.7084,194600.0
2006-03-29 09:30:00,23.13,23.21,23.13,23.13,129600.0,14.6957,14.7465,14.6957,14.6957,129600.0
2006-03-29 09:40:00,23.13,23.14,23.03,23.08,91200.0,14.6957,14.702,14.6321,14.6639,91200.0
2006-03-29 09:50:00,23.08,23.08,23.03,23.05,126000.0,14.6639,14.6639,14.6321,14.6448,126000.0
2006-03-29 10:00:00,23.05,23.07,23.01,23.02,101400.0,14.6448,14.6576,14.6194,14.6258,101400.0
2006-03-29 10:10:00,23.01,23.03,23.0,23.01,68000.0,14.6194,14.6321,14.6131,14.6194,68000.0
2006-03-29 10:20:00,23.02,23.03,23.0,23.02,75000.0,14.6258,14.6321,14.6131,14.6258,75000.0
2006-03-29 10:30:00,23.01,23.03,23.0,23.02,105200.0,14.6194,14.6321,14.6131,14.6258,105200.0
2006-03-29 10:40:00,23.02,23.05,23.0,23.0,37400.0,14.6258,14.6448,14.6131,14.6131,37400.0
2006-03-29 10:50:00,23.01,23.03,23.0,23.02,36000.0,14.6194,14.6321,14.6131,14.6258,36000.0
2006-03-29 11:00:00,23.01,23.07,23.01,23.06,59400.0,14.6194,14.6576,14.6194,14.6512,59400.0
2006-03-29 11:10:00,23.06,23.06,23.01,23.02,42400.0,14.6512,14.6512,14.6194,14.6258,42400.0
2006-03-29 11:20:00,23.03,23.06,23.0,23.05,51800.0,14.6321,14.6512,14.6131,14.6448,51800.0
2006-03-29 11:30:00,23.05,23.15,23.05,23.13,164200.0,14.6448,14.7084,14.6448,14.6957,164200.0
2006-03-29 11:40:00,23.15,23.16,23.12,23.12,70600.0,14.7084,14.7147,14.6893,14.6893,70600.0
2006-03-29 11:50:00,23.11,23.13,23.07,23.08,44200.0,14.683,14.6957,14.6576,14.6639,44200.0
2006-03-29 12:00:00,23.08,23.1,23.08,23.08,18600.0,14.6639,14.6766,14.6639,14.6639,18600.0
2006-03-29 12:10:00,23.08,23.09,23.06,23.07,86800.0,14.6639,14.6703,14.6512,14.6576,86800.0
2006-03-29 12:20:00,23.07,23.08,23.07,23.07,49800.0,14.6576,14.6639,14.6576,14.6576,49800.0
2006-03-29 12:30:00,23.07,23.08,23.07,23.07,26600.0,14.6576,14.6639,14.6576,14.6576,26600.0
2006-03-29 12:40:00,23.08,23.09,23.07,23.08,28200.0,14.6639,14.6703,14.6576,14.6639,28200.0
2006-03-29 12:50:00,23.08,23.08,23.05,23.05,35000.0,14.6639,14.6639,14.6448,14.6448,35000.0
2006-03-29 13:00:00,23.06,23.07,23.04,23.05,42200.0,14.6512,14.6576,14.6385,14.6448,42200.0
2006-03-29 13:10:00,23.05,23.13,23.04,23.12,60000.0,14.6448,14.6957,14.6385,14.6893,60000.0
2006-03-29 13:20:00,23.12,23.17,23.12,23.13,59200.0,14.6893,14.7211,14.6893,14.6957,59200.0
2006-03-29 13:30:00,23.13,23.13,23.08,23.08,52600.0,14.6957,14.6957,14.6639,14.6639,52600.0
2006-03-29 13:40:00,23.08,23.09,23.06,23.08,38800.0,14.6639,14.6703,14.6512,14.6639,38800.0
2006-03-29 13:50:00,23.08,23.11,23.08,23.1,23600.0,14.6639,14.683,14.6639,14.6766,23600.0
2006-03-29 14:00:00,23.1,23.11,23.08,23.1,30800.0,14.6766,14.683,14.6639,14.6766,30800.0
2006-03-29 14:10:00,23.11,23.11,23.08,23.08,39200.0,14.683,14.683,14.6639,14.6639,39200.0
2006-03-29 14:20:00,23.08,23.08,23.05,23.05,58800.0,14.6639,14.6639,14.6448,14.6448,58800.0
2006-03-29 14:30:00,23.05,23.06,23.04,23.05,54600.0,14.6448,14.6512,14.6385,14.6448,54600.0
2006-03-29 14:40:00,23.05,23.08,23.04,23.06,57400.0,14.6448,14.6639,14.6385,14.6512,57400.0
2006-03-29 14:50:00,23.06,23.1,23.06,23.07,73600.0,14.6512,14.6766,14.6512,14.6576,73600.0
2006-03-29 15:00:00,23.08,23.09,23.04,23.04,78000.0,14.6639,14.6703,14.6385,14.6385,78000.0
2006-03-29 15:10:00,23.04,23.07,23.03,23.05,141600.0,14.6385,14.6576,14.6321,14.6448,141600.0
2006-03-29 15:20:00,23.05,23.06,23.03,23.04,99800.0,14.6448,14.6512,14.6321,14.6385,99800.0
2006-03-29 15:30:00,23.04,23.06,23.01,23.02,104800.0,14.6385,14.6512,14.6194,14.6258,104800.0
2006-03-29 15:40:00,23.02,23.03,23.0,23.0,151800.0,14.6258,14.6321,14.6131,14.6131,151800.0
2006-03-29 15:50:00,23.01,23.02,22.99,22.99,442800.0,14.6194,14.6258,14.6067,14.6067,442800.0
2006-03-30 09:30:00,22.89,22.93,22.88,22.93,152200.0,14.5432,14.5686,14.5368,14.5686,152200.0
2006-03-30 09:40:00,22.93,22.95,22.89,22.93,51800.0,14.5686,14.5813,14.5432,14.5686,51800.0
2006-03-30 09:50:00,22.93,22.96,22.92,22.96,195200.0,14.5686,14.5877,14.5622,14.5877,195200.0
2006-03-30 10:00:00,22.96,23.05,22.95,23.0,71200.0,14.5877,14.6448,14.5813,14.6131,71200.0
2006-03-30 10:10:00,23.0,23.0,22.93,22.95,79200.0,14.6131,14.6131,14.5686,14.5813,79200.0
2006-03-30 10:20:00,22.95,22.96,22.92,22.93,65000.0,14.5813,14.5877,14.5622,14.5686,65000.0
2006-03-30 10:30:00,22.93,22.93,22.91,22.91,106800.0,14.5686,14.5686,14.5559,14.5559,106800.0
2006-03-30 10:40:00,22.91,22.93,22.9,22.92,113000.0,14.5559,14.5686,14.5495,14.5622,113000.0
2006-03-30 10:50:00,22.92,22.94,22.9,22.9,144800.0,14.5622,14.575,14.5495,14.5495,144800.0
2006-03-30 11:00:00,22.9,22.9,22.88,22.89,59000.0,14.5495,14.5495,14.5368,14.5432,59000.0
2006-03-30 11:10:00,22.89,22.9,22.85,22.86,77400.0,14.5432,14.5495,14.5178,14.5241,77400.0
2006-03-30 11:20:00,22.86,22.9,22.86,22.88,55400.0,14.5241,14.5495,14.5241,14.5368,55400.0
2006-03-30 11:30:00,22.88,22.91,22.87,22.89,47400.0,14.5368,14.5559,14.5305,14.5432,47400.0
2006-03-30 11:40:00,22.89,22.92,22.89,22.9,59600.0,14.5432,14.5622,14.5432,14.5495,59600.0
2006-03-30 11:50:00,22.9,22.91,22.89,22.89,102200.0,14.5495,14.5559,14.5432,14.5432,102200.0
2006-03-30 12:00:00,22.9,22.91,22.89,22.9,33400.0,14.5495,14.5559,14.5432,14.5495,33400.0
2006-03-30 12:10:00,22.9,22.93,22.9,22.93,37400.0,14.5495,14.5686,14.5495,14.5686,37400.0
2006-03-30 12:20:00,22.92,22.93,22.91,22.91,62000.0,14.5622,14.5686,14.5559,14.5559,62000.0
2006-03-30 12:30:00,22.91,22.91,22.87,22.88,89000.0,14.5559,14.5559,14.5305,14.5368,89000.0
2006-03-30 12:40:00,22.88,22.89,22.85,22.86,37800.0,14.5368,14.5432,14.5178,14.5241,37800.0
2006-03-30 12:50:00,22.86,22.9,22.85,22.89,47600.0,14.5241,14.5495,14.5178,14.5432,47600.0
2006-03-30 13:00:00,22.89,22.89,22.85,22.86,38400.0,14.5432,14.5432,14.5178,14.5241,38400.0
2006-03-30 13:10:00,22.86,22.87,22.81,22.84,175000.0,14.5241,14.5305,14.4924,14.5114,175000.0
2006-03-30 13:20:00,22.85,22.9,22.85,22.86,76000.0,14.5178,14.5495,14.5178,14.5241,76000.0
2006-03-30 13:30:00,22.86,22.86,22.83,22.83,165000.0,14.5241,14.5241,14.5051,14.5051,165000.0
2006-03-30 13:40:00,22.84,22.84,22.81,22.82,84400.0,14.5114,14.5114,14.4924,14.4987,84400.0
2006-03-30 13:50:00,22.81,22.82,22.78,22.78,84600.0,14.4924,14.4987,14.4733,14.4733,84600.0
2006-03-30 14:00:00,22.78,22.83,22.78,22.81,93800.0,14.4733,14.5051,14.4733,14.4924,93800.0
2006-03-30 14:10:00,22.81,22.81,22.75,22.75,99600.0,14.4924,14.4924,14.4542,14.4542,99600.0
2006-03-30 14:20:00,22.75,22.78,22.75,22.75,91200.0,14.4542,14.4733,14.4542,14.4542,91200.0
2006-03-30 14:30:00,22.75,22.8,22.74,22.8,92000.0,14.4542,14.486,14.4479,14.486,92000.0
2006-03-30 14:40:00,22.8,22.83,22.8,22.82,90600.0,14.486,14.5051,14.486,14.4987,90600.0
2006-03-30 14:50:00,22.82,22.83,22.78,22.79,109400.0,14.4987,14.5051,14.4733,14.4797,109400.0
2006-03-30 15:00:00,22.79,22.8,22.78,22.79,136200.0,14.4797,14.486,14.4733,14.4797,136200.0
2006-03-30 15:10:00,22.79,22.8,22.75,22.78,94800.0,14.4797,14.486,14.4542,14.4733,94800.0
2006-03-30 15:20:00,22.78,22.8,22.77,22.78,170000.0,14.4733,14.486,14.4669,14.4733,170000.0
2006-03-30 15:30:00,22.78,22.78,22.72,22.72,157000.0,14.4733,14.4733,14.4352,14.4352,157000.0
2006-03-30 15:40:00,22.73,22.73,22.63,22.64,338600.0,14.4415,14.4415,14.378,14.3843,338600.0
2006-03-30 15:50:00,22.64,22.64,22.61,22.62,458200.0,14.3843,14.3843,14.3653,14.3716,458200.0
2006-03-31 09:30:00,22.6,22.6,22.36,22.41,235800.0,14.3589,14.3589,14.2065,14.2382,235800.0
2006-03-31 09:40:00,22.41,22.54,22.4,22.5,134800.0,14.2382,14.3208,14.2319,14.2954,134800.0
2006-03-31 09:50:00,22.5,22.55,22.5,22.55,104200.0,14.2954,14.3272,14.2954,14.3272,104200.0
2006-03-31 10:00:00,22.55,22.55,22.5,22.53,114200.0,14.3272,14.3272,14.2954,14.3145,114200.0
2006-03-31 10:10:00,22.53,22.57,22.52,22.57,85000.0,14.3145,14.3399,14.3081,14.3399,85000.0
2006-03-31 10:20:00,22.57,22.57,22.54,22.55,70400.0,14.3399,14.3399,14.3208,14.3272,70400.0
2006-03-31 10:30:00,22.54,22.59,22.53,22.59,90400.0,14.3208,14.3526,14.3145,14.3526,90400.0
2006-03-31 10:40:00,22.59,22.59,22.5,22.55,117400.0,14.3526,14.3526,14.2954,14.3272,117400.0
2006-03-31 10:50:00,22.56,22.56,22.52,22.53,58600.0,14.3335,14.3335,14.3081,14.3145,58600.0
2006-03-31 11:00:00,22.54,22.58,22.52,22.58,130600.0,14.3208,14.3462,14.3081,14.3462,130600.0
2006-03-31 11:10:00,22.57,22.58,22.56,22.57,51400.0,14.3399,14.3462,14.3335,14.3399,51400.0
2006-03-31 11:20:00,22.57,22.58,22.52,22.52,52600.0,14.3399,14.3462,14.3081,14.3081,52600.0
2006-03-31 11:30:00,22.53,22.55,22.5,22.54,70200.0,14.3145,14.3272,14.2954,14.3208,70200.0
2006-03-31 11:40:00,22.54,22.57,22.52,22.57,62400.0,14.3208,14.3399,14.3081,14.3399,62400.0
2006-03-31 11:50:00,22.57,22.58,22.56,22.56,35400.0,14.3399,14.3462,14.3335,14.3335,35400.0
2006-03-31 12:00:00,22.56,22.58,22.55,22.57,49000.0,14.3335,14.3462,14.3272,14.3399,49000.0
2006-03-31 12:10:00,22.57,22.59,22.56,22.57,49200.0,14.3399,14.3526,14.3335,14.3399,49200.0
2006-03-31 12:20:00,22.57,22.61,22.57,22.6,53800.0,14.3399,14.3653,14.3399,14.3589,53800.0
2006-03-31 12:30:00,22.6,22.63,22.6,22.63,35400.0,14.3589,14.378,14.3589,14.378,35400.0
2006-03-31 12:40:00,22.64,22.64,22.58,22.6,56400.0,14.3843,14.3843,14.3462,14.3589,56400.0
2006-03-31 12:50:00,22.59,22.61,22.59,22.6,48600.0,14.3526,14.3653,14.3526,14.3589,48600.0
2006-03-31 13:00:00,22.6,22.61,22.59,22.61,30000.0,14.3589,14.3653,14.3526,14.3653,30000.0
2006-03-31 13:10:00,22.61,22.61,22.59,22.6,33600.0,14.3653,14.3653,14.3526,14.3589,33600.0
2006-03-31 13:20:00,22.6,22.61,22.57,22.57,42000.0,14.3589,14.3653,14.3399,14.3399,42000.0
2006-03-31 13:30:00,22.58,22.58,22.5,22.51,69000.0,14.3462,14.3462,14.2954,14.3018,69000.0
2006-03-31 13:40:00,22.51,22.52,22.5,22.5,112200.0,14.3018,14.3081,14.2954,14.2954,112200.0
2006-03-31 13:50:00,22.5,22.52,22.5,22.52,63600.0,14.2954,14.3081,14.2954,14.3081,63600.0
2006-03-31 14:00:00,22.51,22.52,22.5,22.5,70000.0,14.3018,14.3081,14.2954,14.2954,70000.0
2006-03-31 14:10:00,22.5,22.52,22.5,22.52,50200.0,14.2954,14.3081,14.2954,14.3081,50200.0
2006-03-31 14:20:00,22.52,22.52,22.5,22.52,87800.0,14.3081,14.3081,14.2954,14.3081,87800.0
2006-03-31 14:30:00,22.51,22.54,22.5,22.53,57400.0,14.3018,14.3208,14.2954,14.3145,57400.0
2006-03-31 14:40:00,22.53,22.54,22.51,22.52,51400.0,14.3145,14.3208,14.3018,14.3081,51400.0
2006-03-31 14:50:00,22.52,22.6,22.52,22.56,62200.0,14.3081,14.3589,14.3081,14.3335,62200.0
2006-03-31 15:00:00,22.56,22.57,22.52,22.53,60400.0,14.3335,14.3399,14.3081,14.3145,60400.0
2006-03-31 15:10:00,22.54,22.55,22.51,22.53,61200.0,14.3208,14.3272,14.3018,14.3145,61200.0
2006-03-31 15:20:00,22.53,22.57,22.52,22.55,53600.0,14.3145,14.3399,14.3081,14.3272,53600.0
2006-03-31 15:30:00,22.55,22.59,22.54,22.58,74000.0,14.3272,14.3526,14.3208,14.3462,74000.0
2006-03-31 15:40:00,22.58,22.61,22.53,22.53,134000.0,14.3462,14.3653,14.3145,14.3145,134000.0
2006-03-31 15:50:00,22.53,22.56,22.53,22.55,325000.0,14.3145,14.3335,14.3145,14.3272,325000.0
2006-04-03 09:30:00,22.6,22.6,22.5,22.53,158400.0,14.3589,14.3589,14.2954,14.3145,158400.0
2006-04-03 09:40:00,22.53,22.54,22.5,22.5,107800.0,14.3145,14.3208,14.2954,14.2954,107800.0
2006-04-03 09:50:00,22.5,22.53,22.46,22.48,181200.0,14.2954,14.3145,14.27,14.2827,181200.0
2006-04-03 10:00:00,22.48,22.52,22.46,22.47,212200.0,14.2827,14.3081,14.27,14.2763,212200.0
2006-04-03 10:10:00,22.47,22.48,22.42,22.44,182400.0,14.2763,14.2827,14.2446,14.2573,182400.0
2006-04-03 10:20:00,22.45,22.47,22.43,22.43,84000.0,14.2636,14.2763,14.2509,14.2509,84000.0
2006-04-03 10:30:00,22.42,22.49,22.42,22.47,159400.0,14.2446,14.289,14.2446,14.2763,159400.0
2006-04-03 10:40:00,22.47,22.52,22.47,22.5,202000.0,14.2763,14.3081,14.2763,14.2954,202000.0
2006-04-03 10:50:00,22.5,22.5,22.48,22.5,225800.0,14.2954,14.2954,14.2827,14.2954,225800.0
2006-04-03 11:00:00,22.5,22.5,22.46,22.46,173200.0,14.2954,14.2954,14.27,14.27,173200.0
2006-04-03 11:10:00,22.46,22.47,22.38,22.38,287600.0,14.27,14.2763,14.2192,14.2192,287600.0
2006-04-03 11:20:00,22.39,22.4,22.38,22.4,153800.0,14.2255,14.2319,14.2192,14.2319,153800.0
2006-04-03 11:30:00,22.4,22.4,22.33,22.36,103800.0,14.2319,14.2319,14.1874,14.2065,103800.0
2006-04-03 11:40:00,22.36,22.4,22.35,22.4,312200.0,14.2065,14.2319,14.2001,14.2319,312200.0
2006-04-03 11:50:00,22.4,22.4,22.38,22.39,86400.0,14.2319,14.2319,14.2192,14.2255,86400.0
2006-04-03 12:00:00,22.39,22.39,22.35,22.36,50600.0,14.2255,14.2255,14.2001,14.2065,50600.0
2006-04-03 12:10:00,22.36,22.4,22.36,22.39,63200.0,14.2065,14.2319,14.2065,14.2255,63200.0
2006-04-03 12:20:00,22.39,22.4,22.37,22.39,45200.0,14.2255,14.2319,14.2128,14.2255,45200.0
2006-04-03 12:30:00,22.38,22.4,22.36,22.4,49800.0,14.2192,14.2319,14.2065,14.2319,49800.0
2006-04-03 12:40:00,22.4,22.41,22.38,22.39,44200.0,14.2319,14.2382,14.2192,14.2255,44200.0
2006-04-03 12:50:00,22.4,22.4,22.37,22.39,127600.0,14.2319,14.2319,14.2128,14.2255,127600.0
2006-04-03 13:00:00,22.39,22.41,22.36,22.4,72600.0,14.2255,14.2382,14.2065,14.2319,72600.0
2006-04-03 13:10:00,22.4,22.42,22.38,22.41,84200.0,14.2319,14.2446,14.2192,14.2382,84200.0
2006-04-03 13:20:00,22.41,22.44,22.41,22.43,78000.0,14.2382,14.2573,14.2382,14.2509,78000.0
2006-04-03 13:30:00,22.43,22.45,22.43,22.45,119800.0,14.2509,14.2636,14.2509,14.2636,119800.0
2006-04-03 13:40:00,22.44,22.48,22.44,22.46,151200.0,14.2573,14.2827,14.2573,14.27,151200.0
2006-04-03 13:50:00,22.47,22.49,22.46,22.49,176600.0,14.2763,14.289,14.27,14.289,176600.0
2006-04-03 14:00:00,22.49,22.5,22.47,22.48,118400.0,14.289,14.2954,14.2763,14.2827,118400.0
2006-04-03 14:10:00,22.48,22.49,22.46,22.46,104000.0,14.2827,14.289,14.27,14.27,104000.0
2006-04-03 14:20:00,22.46,22.47,22.43,22.43,85600.0,14.27,14.2763,14.2509,14.2509,85600.0
2006-04-03 14:30:00,22.43,22.43,22.41,22.42,133600.0,14.2509,14.2509,14.2382,14.2446,133600.0
2006-04-03 14:40:00,22.41,22.41,22.39,22.39,72400.0,14.2382,14.2382,14.2255,14.2255,72400.0
2006-04-03 14:50:00,22.39,22.39,22.33,22.34,132000.0,14.2255,14.2255,14.1874,14.1937,132000.0
2006-04-03 15:00:00,22.34,22.34,22.31,22.33,150200.0,14.1937,14.1937,14.1747,14.1874,150200.0
2006-04-03 15:10:00,22.33,22.34,22.29,22.34,312800.0,14.1874,14.1937,14.162,14.1937,312800.0
2006-04-03 15:20:00,22.34,22.38,22.34,22.35,268000.0,14.1937,14.2192,14.1937,14.2001,268000.0
2006-04-03 15:30:00,22.35,22.35,22.23,22.25,301600.0,14.2001,14.2001,14.1239,14.1366,301600.0
2006-04-03 15:40:00,22.25,22.27,22.2,22.25,263200.0,14.1366,14.1493,14.1048,14.1366,263200.0
2006-04-03 15:50:00,22.26,22.32,22.25,22.28,358400.0,14.1429,14.181,14.1366,14.1556,358400.0
2006-04-04 09:30:00,22.95,22.95,22.77,22.79,416000.0,14.5813,14.5813,14.4669,14.4797,416000.0
2006-04-04 09:40:00,22.8,22.82,22.68,22.74,280800.0,14.486,14.4987,14.4098,14.4479,280800.0
2006-04-04 09:50:00,22.74,22.74,22.68,22.73,150200.0,14.4479,14.4479,14.4098,14.4415,150200.0
2006-04-04 10:00:00,22.73,22.81,22.71,22.75,247400.0,14.4415,14.4924,14.4288,14.4542,247400.0
2006-04-04 10:10:00,22.75,22.78,22.72,22.74,108600.0,14.4542,14.4733,14.4352,14.4479,108600.0
2006-04-04 10:20:00,22.75,22.75,22.73,22.73,143000.0,14.4542,14.4542,14.4415,14.4415,143000.0
2006-04-04 10:30:00,22.73,22.73,22.66,22.66,240000.0,14.4415,14.4415,14.3971,14.3971,240000.0
2006-04-04 10:40:00,22.66,22.68,22.66,22.68,136200.0,14.3971,14.4098,14.3971,14.4098,136200.0
2006-04-04 10:50:00,22.68,22.7,22.65,22.66,129800.0,14.4098,14.4225,14.3907,14.3971,129800.0
2006-04-04 11:00:00,22.66,22.7,22.65,22.67,79600.0,14.3971,14.4225,14.3907,14.4034,79600.0
2006-04-04 11:10:00,22.66,22.71,22.66,22.71,66600.0,14.3971,14.4288,14.3971,14.4288,66600.0
2006-04-04 11:20:00,22.71,22.72,22.68,22.71,66000.0,14.4288,14.4352,14.4098,14.4288,66000.0
2006-04-04 11:30:00,22.71,22.72,22.69,22.71,77600.0,14.4288,14.4352,14.4161,14.4288,77600.0
2006-04-04 11:40:00,22.71,22.73,22.7,22.73,98800.0,14.4288,14.4415,14.4225,14.4415,98800.0
2006-04-04 11:50:00,22.73,22.76,22.7,22.7,136800.0,14.4415,14.4606,14.4225,14.4225,136800.0
2006-04-04 12:00:00,22.7,22.81,22.7,22.8,157400.0,14.4225,14.4924,14.4225,14.486,157400.0
2006-04-04 12:10:00,22.8,22.85,22.79,22.83,121400.0,14.486,14.5178,14.4797,14.5051,121400.0
2006-04-04 12:20:00,22.84,22.84,22.81,22.83,107600.0,14.5114,14.5114,14.4924,14.5051,107600.0
2006-04-04 12:30:00,22.83,22.88,22.83,22.86,104000.0,14.5051,14.5368,14.5051,14.5241,104000.0
2006-04-04 12:40:00,22.86,22.9,22.86,22.9,75800.0,14.5241,14.5495,14.5241,14.5495,75800.0
2006-04-04 12:50:00,22.9,22.93,22.9,22.93,102800.0,14.5495,14.5686,14.5495,14.5686,102800.0
2006-04-04 13:00:00,22.92,22.95,22.92,22.93,152800.0,14.5622,14.5813,14.5622,14.5686,152800.0
2006-04-04 13:10:00,22.93,22.93,22.9,22.92,93000.0,14.5686,14.5686,14.5495,14.5622,93000.0
2006-04-04 13:20:00,22.92,22.92,22.89,22.91,67200.0,14.5622,14.5622,14.5432,14.5559,67200.0
2006-04-04 13:30:00,22.91,22.94,22.91,22.93,107200.0,14.5559,14.575,14.5559,14.5686,107200.0
2006-04-04 13:40:00,22.93,22.93,22.92,22.92,94200.0,14.5686,14.5686,14.5622,14.5622,94200.0
2006-04-04 13:50:00,22.92,22.95,22.91,22.93,118400.0,14.5622,14.5813,14.5559,14.5686,118400.0
2006-04-04 14:00:00,22.94,22.95,22.9,22.9,94000.0,14.575,14.5813,14.5495,14.5495,94000.0
2006-04-04 14:10:00,22.9,22.93,22.89,22.92,191200.0,14.5495,14.5686,14.5432,14.5622,191200.0
2006-04-04 14:20:00,22.93,22.94,22.9,22.9,90600.0,14.5686,14.575,14.5495,14.5495,90600.0
2006-04-04 14:30:00,22.9,22.91,22.86,22.86,100400.0,14.5495,14.5559,14.5241,14.5241,100400.0
2006-04-04 14:40:00,22.88,22.89,22.85,22.86,100200.0,14.5368,14.5432,14.5178,14.5241,100200.0
2006-04-04 14:50:00,22.86,22.87,22.85,22.86,87800.0,14.5241,14.5305,14.5178,14.5241,87800.0
2006-04-04 15:00:00,22.86,22.88,22.84,22.85,113000.0,14.5241,14.5368,14.5114,14.5178,113000.0
2006-04-04 15:10:00,22.85,22.86,22.82,22.83,124000.0,14.5178,14.5241,14.4987,14.5051,124000.0
2006-04-04 15:20:00,22.82,22.85,22.8,22.84,230200.0,14.4987,14.5178,14.486,14.5114,230200.0
2006-04-04 15:30:00,22.84,22.87,22.84,22.86,141200.0,14.5114,14.5305,14.5114,14.5241,141200.0
2006-04-04 15:40:00,22.86,22.9,22.86,22.89,238000.0,14.5241,14.5495,14.5241,14.5432,238000.0
2006-04-04 15:50:00,22.89,22.9,22.85,22.86,195200.0,14.5432,14.5495,14.5178,14.5241,195200.0
2006-04-05 09:30:00,22.93,23.0,22.9,22.93,120000.0,14.5686,14.6131,14.5495,14.5686,120000.0
2006-04-05 09:40:00,22.93,22.95,22.86,22.95,114200.0,14.5686,14.5813,14.5241,14.5813,114200.0
2006-04-05 09:50:00,22.95,22.99,22.93,22.94,60000.0,14.5813,14.6067,14.5686,14.575,60000.0
2006-04-05 10:00:00,22.94,22.99,22.93,22.97,47200.0,14.575,14.6067,14.5686,14.594,47200.0
2006-04-05 10:10:00,22.96,22.98,22.95,22.98,72400.0,14.5877,14.6004,14.5813,14.6004,72400.0
2006-04-05 10:20:00,22.98,22.99,22.96,22.98,65000.0,14.6004,14.6067,14.5877,14.6004,65000.0
2006-04-05 10:30:00,22.98,23.0,22.93,22.99,103000.0,14.6004,14.6131,14.5686,14.6067,103000.0
2006-04-05 10:40:00,22.99,23.02,22.98,23.0,114800.0,14.6067,14.6258,14.6004,14.6131,114800.0
2006-04-05 10:50:00,23.0,23.01,22.98,22.99,222000.0,14.6131,14.6194,14.6004,14.6067,222000.0
2006-04-05 11:00:00,22.99,23.02,22.98,23.01,90200.0,14.6067,14.6258,14.6004,14.6194,90200.0
2006-04-05 11:10:00,23.01,23.02,22.97,23.0,148000.0,14.6194,14.6258,14.594,14.6131,148000.0
2006-04-05 11:20:00,23.0,23.02,23.0,23.02,59000.0,14.6131,14.6258,14.6131,14.6258,59000.0
2006-04-05 11:30:00,23.0,23.0,22.98,22.99,62800.0,14.6131,14.6131,14.6004,14.6067,62800.0
2006-04-05 11:40:00,22.99,23.02,22.99,23.02,43200.0,14.6067,14.6258,14.6067,14.6258,43200.0
2006-04-05 11:50:00,23.02,23.04,23.0,23.03,43800.0,14.6258,14.6385,14.6131,14.6321,43800.0
2006-04-05 12:00:00,23.03,23.03,23.0,23.02,45600.0,14.6321,14.6321,14.6131,14.6258,45600.0
2006-04-05 12:10:00,23.03,23.04,23.0,23.04,67600.0,14.6321,14.6385,14.6131,14.6385,67600.0
2006-04-05 12:20:00,23.04,23.11,23.04,23.11,87600.0,14.6385,14.683,14.6385,14.683,87600.0
2006-04-05 12:30:00,23.11,23.13,23.11,23.12,89000.0,14.683,14.6957,14.683,14.6893,89000.0
2006-04-05 12:40:00,23.12,23.13,23.09,23.11,61800.0,14.6893,14.6957,14.6703,14.683,61800.0
2006-04-05 12:50:00,23.11,23.14,23.11,23.14,54000.0,14.683,14.702,14.683,14.702,54000.0
2006-04-05 13:00:00,23.14,23.17,23.11,23.11,84000.0,14.702,14.7211,14.683,14.683,84000.0
2006-04-05 13:10:00,23.1,23.11,23.08,23.08,45800.0,14.6766,14.683,14.6639,14.6639,45800.0
2006-04-05 13:20:00,23.08,23.1,23.08,23.08,38800.0,14.6639,14.6766,14.6639,14.6639,38800.0
2006-04-05 13:30:00,23.09,23.1,23.07,23.07,38600.0,14.6703,14.6766,14.6576,14.6576,38600.0
2006-04-05 13:40:00,23.07,23.07,23.03,23.06,73200.0,14.6576,14.6576,14.6321,14.6512,73200.0
2006-04-05 13:50:00,23.06,23.08,23.05,23.06,55400.0,14.6512,14.6639,14.6448,14.6512,55400.0
2006-04-05 14:00:00,23.06,23.07,23.05,23.07,57800.0,14.6512,14.6576,14.6448,14.6576,57800.0
2006-04-05 14:10:00,23.07,23.07,23.04,23.05,80200.0,14.6576,14.6576,14.6385,14.6448,80200.0
2006-04-05 14:20:00,23.04,23.07,23.04,23.05,68400.0,14.6385,14.6576,14.6385,14.6448,68400.0
2006-04-05 14:30:00,23.05,23.06,23.05,23.05,67800.0,14.6448,14.6512,14.6448,14.6448,67800.0
2006-04-05 14:40:00,23.05,23.09,23.05,23.09,47800.0,14.6448,14.6703,14.6448,14.6703,47800.0
2006-04-05 14:50:00,23.08,23.11,23.08,23.11,50600.0,14.6639,14.683,14.6639,14.683,50600.0
2006-04-05 15:00:00,23.11,23.11,23.07,23.09,65400.0,14.683,14.683,14.6576,14.6703,65400.0
2006-04-05 15:10:00,23.08,23.11,23.08,23.11,66200.0,14.6639,14.683,14.6639,14.683,66200.0
2006-04-05 15:20:00,23.11,23.13,23.1,23.11,97400.0,14.683,14.6957,14.6766,14.683,97400.0
2006-04-05 15:30:00,23.1,23.11,23.07,23.07,112200.0,14.6766,14.683,14.6576,14.6576,112200.0
2006-04-05 15:40:00,23.07,23.09,23.07,23.08,108800.0,14.6576,14.6703,14.6576,14.6639,108800.0
2006-04-05 15:50:00,23.07,23.08,23.05,23.06,161800.0,14.6576,14.6639,14.6448,14.6512,161800.0
2006-04-06 09:30:00,22.96,23.0,22.92,22.97,117600.0,14.5877,14.6131,14.5622,14.594,117600.0
2006-04-06 09:40:00,22.97,22.98,22.86,22.9,171000.0,14.594,14.6004,14.5241,14.5495,171000.0
2006-04-06 09:50:00,22.9,22.91,22.88,22.91,62400.0,14.5495,14.5559,14.5368,14.5559,62400.0
2006-04-06 10:00:00,22.9,22.91,22.86,22.91,108600.0,14.5495,14.5559,14.5241,14.5559,108600.0
2006-04-06 10:10:00,22.91,22.94,22.89,22.93,93000.0,14.5559,14.575,14.5432,14.5686,93000.0
2006-04-06 10:20:00,22.92,22.93,22.91,22.91,41200.0,14.5622,14.5686,14.5559,14.5559,41200.0
2006-04-06 10:30:00,22.91,22.94,22.9,22.91,62200.0,14.5559,14.575,14.5495,14.5559,62200.0
2006-04-06 10:40:00,22.91,22.95,22.91,22.92,41600.0,14.5559,14.5813,14.5559,14.5622,41600.0
2006-04-06 10:50:00,22.92,22.96,22.91,22.93,54600.0,14.5622,14.5877,14.5559,14.5686,54600.0
2006-04-06 11:00:00,22.93,22.95,22.91,22.92,110800.0,14.5686,14.5813,14.5559,14.5622,110800.0
2006-04-06 11:10:00,22.92,22.95,22.92,22.92,39600.0,14.5622,14.5813,14.5622,14.5622,39600.0
2006-04-06 11:20:00,22.92,22.92,22.9,22.91,24400.0,14.5622,14.5622,14.5495,14.5559,24400.0
2006-04-06 11:30:00,22.91,22.91,22.88,22.9,37000.0,14.5559,14.5559,14.5368,14.5495,37000.0
2006-04-06 11:40:00,22.9,22.92,22.89,22.91,28600.0,14.5495,14.5622,14.5432,14.5559,28600.0
2006-04-06 11:50:00,22.9,22.91,22.81,22.82,59000.0,14.5495,14.5559,14.4924,14.4987,59000.0
2006-04-06 12:00:00,22.82,22.85,22.81,22.84,126400.0,14.4987,14.5178,14.4924,14.5114,126400.0
2006-04-06 12:10:00,22.84,22.85,22.81,22.81,36000.0,14.5114,14.5178,14.4924,14.4924,36000.0
2006-04-06 12:20:00,22.81,22.83,22.8,22.8,43200.0,14.4924,14.5051,14.486,14.486,43200.0
2006-04-06 12:30:00,22.8,22.82,22.8,22.81,41200.0,14.486,14.4987,14.486,14.4924,41200.0
2006-04-06 12:40:00,22.8,22.82,22.8,22.81,39600.0,14.486,14.4987,14.486,14.4924,39600.0
2006-04-06 12:50:00,22.81,22.81,22.75,22.75,116800.0,14.4924,14.4924,14.4542,14.4542,116800.0
2006-04-06 13:00:00,22.75,22.81,22.75,22.8,46000.0,14.4542,14.4924,14.4542,14.486,46000.0
2006-04-06 13:10:00,22.81,22.81,22.78,22.8,33400.0,14.4924,14.4924,14.4733,14.486,33400.0
2006-04-06 13:20:00,22.81,22.85,22.81,22.83,56600.0,14.4924,14.5178,14.4924,14.5051,56600.0
2006-04-06 13:30:00,22.83,22.84,22.81,22.81,45200.0,14.5051,14.5114,14.4924,14.4924,45200.0
2006-04-06 13:40:00,22.81,22.82,22.8,22.8,76600.0,14.4924,14.4987,14.486,14.486,76600.0
2006-04-06 13:50:00,22.81,22.85,22.81,22.84,45000.0,14.4924,14.5178,14.4924,14.5114,45000.0
2006-04-06 14:00:00,22.85,22.85,22.83,22.84,22600.0,14.5178,14.5178,14.5051,14.5114,22600.0
2006-04-06 14:10:00,22.85,22.89,22.84,22.87,41600.0,14.5178,14.5432,14.5114,14.5305,41600.0
2006-04-06 14:20:00,22.87,22.9,22.86,22.89,99400.0,14.5305,14.5495,14.5241,14.5432,99400.0
2006-04-06 14:30:00,22.9,22.91,22.89,22.9,93400.0,14.5495,14.5559,14.5432,14.5495,93400.0
2006-04-06 14:40:00,22.9,22.91,22.88,22.88,41600.0,14.5495,14.5559,14.5368,14.5368,41600.0
2006-04-06 14:50:00,22.89,22.89,22.86,22.88,47800.0,14.5432,14.5432,14.5241,14.5368,47800.0
2006-04-06 15:00:00,22.87,22.88,22.86,22.87,63000.0,14.5305,14.5368,14.5241,14.5305,63000.0
2006-04-06 15:10:00,22.86,22.86,22.84,22.85,43200.0,14.5241,14.5241,14.5114,14.5178,43200.0
2006-04-06 15:20:00,22.85,22.88,22.84,22.86,99000.0,14.5178,14.5368,14.5114,14.5241,99000.0
2006-04-06 15:30:00,22.85,22.89,22.84,22.86,78800.0,14.5178,14.5432,14.5114,14.5241,78800.0
2006-04-06 15:40:00,22.86,22.9,22.86,22.9,99800.0,14.5241,14.5495,14.5241,14.5495,99800.0
2006-04-06 15:50:00,22.9,22.94,22.88,22.88,210400.0,14.5495,14.575,14.5368,14.5368,210400.0
2006-04-07 09:30:00,22.82,22.85,22.75,22.83,104000.0,14.4987,14.5178,14.4542,14.5051,104000.0
2006-04-07 09:40:00,22.83,22.88,22.83,22.85,64400.0,14.5051,14.5368,14.5051,14.5178,64400.0
2006-04-07 09:50:00,22.85,22.89,22.8,22.8,62200.0,14.5178,14.5432,14.486,14.486,62200.0
2006-04-07 10:00:00,22.78,22.83,22.77,22.82,33400.0,14.4733,14.5051,14.4669,14.4987,33400.0
2006-04-07 10:10:00,22.82,22.87,22.79,22.79,69000.0,14.4987,14.5305,14.4797,14.4797,69000.0
2006-04-07 10:20:00,22.8,22.8,22.75,22.76,90200.0,14.486,14.486,14.4542,14.4606,90200.0
2006-04-07 10:30:00,22.76,22.76,22.72,22.74,46800.0,14.4606,14.4606,14.4352,14.4479,46800.0
2006-04-07 10:40:00,22.73,22.75,22.68,22.7,72200.0,14.4415,14.4542,14.4098,14.4225,72200.0
2006-04-07 10:50:00,22.7,22.75,22.7,22.73,41400.0,14.4225,14.4542,14.4225,14.4415,41400.0
2006-04-07 11:00:00,22.72,22.78,22.71,22.77,47400.0,14.4352,14.4733,14.4288,14.4669,47400.0
2006-04-07 11:10:00,22.77,22.8,22.77,22.8,53800.0,14.4669,14.486,14.4669,14.486,53800.0
2006-04-07 11:20:00,22.8,22.81,22.74,22.75,59400.0,14.486,14.4924,14.4479,14.4542,59400.0
2006-04-07 11:30:00,22.75,22.75,22.67,22.69,70000.0,14.4542,14.4542,14.4034,14.4161,70000.0
2006-04-07 11:40:00,22.7,22.7,22.59,22.59,81400.0,14.4225,14.4225,14.3526,14.3526,81400.0
2006-04-07 11:50:00,22.59,22.63,22.56,22.56,83400.0,14.3526,14.378,14.3335,14.3335,83400.0
2006-04-07 12:00:00,22.56,22.57,22.55,22.57,43200.0,14.3335,14.3399,14.3272,14.3399,43200.0
2006-04-07 12:10:00,22.57,22.57,22.53,22.53,93200.0,14.3399,14.3399,14.3145,14.3145,93200.0
2006-04-07 12:20:00,22.53,22.54,22.51,22.54,58000.0,14.3145,14.3208,14.3018,14.3208,58000.0
2006-04-07 12:30:00,22.54,22.54,22.45,22.46,84400.0,14.3208,14.3208,14.2636,14.27,84400.0
2006-04-07 12:40:00,22.45,22.5,22.45,22.5,46600.0,14.2636,14.2954,14.2636,14.2954,46600.0
2006-04-07 12:50:00,22.5,22.5,22.47,22.48,86400.0,14.2954,14.2954,14.2763,14.2827,86400.0
2006-04-07 13:00:00,22.48,22.48,22.45,22.47,97200.0,14.2827,14.2827,14.2636,14.2763,97200.0
2006-04-07 13:10:00,22.47,22.5,22.45,22.49,111200.0,14.2763,14.2954,14.2636,14.289,111200.0
2006-04-07 13:20:00,22.49,22.49,22.43,22.44,68600.0,14.289,14.289,14.2509,14.2573,68600.0
2006-04-07 13:30:00,22.43,22.45,22.41,22.42,73600.0,14.2509,14.2636,14.2382,14.2446,73600.0
2006-04-07 13:40:00,22.41,22.43,22.4,22.41,104400.0,14.2382,14.2509,14.2319,14.2382,104400.0
2006-04-07 13:50:00,22.41,22.45,22.4,22.43,166800.0,14.2382,14.2636,14.2319,14.2509,166800.0
2006-04-07 14:00:00,22.43,22.51,22.43,22.51,267600.0,14.2509,14.3018,14.2509,14.3018,267600.0
2006-04-07 14:10:00,22.51,22.53,22.5,22.5,48000.0,14.3018,14.3145,14.2954,14.2954,48000.0
2006-04-07 14:20:00,22.5,22.52,22.5,22.52,47400.0,14.2954,14.3081,14.2954,14.3081,47400.0
2006-04-07 14:30:00,22.52,22.59,22.52,22.57,97000.0,14.3081,14.3526,14.3081,14.3399,97000.0
2006-04-07 14:40:00,22.57,22.65,22.57,22.65,155400.0,14.3399,14.3907,14.3399,14.3907,155400.0
2006-04-07 14:50:00,22.66,22.68,22.64,22.64,192400.0,14.3971,14.4098,14.3843,14.3843,192400.0
2006-04-07 15:00:00,22.64,22.64,22.55,22.55,78400.0,14.3843,14.3843,14.3272,14.3272,78400.0
2006-04-07 15:10:00,22.55,22.58,22.55,22.58,90800.0,14.3272,14.3462,14.3272,14.3462,90800.0
2006-04-07 15:20:00,22.58,22.59,22.55,22.57,160200.0,14.3462,14.3526,14.3272,14.3399,160200.0
2006-04-07 15:30:00,22.57,22.59,22.56,22.57,223200.0,14.3399,14.3526,14.3335,14.3399,223200.0
2006-04-07 15:40:00,22.57,22.58,22.55,22.56,170400.0,14.3399,14.3462,14.3272,14.3335,170400.0
2006-04-07 15:50:00,22.56,22.56,22.51,22.51,230200.0,14.3335,14.3335,14.3018,14.3018,230200.0
2006-04-10 09:30:00,22.5,22.54,22.45,22.47,160400.0,14.2954,14.3208,14.2636,14.2763,160400.0
2006-04-10 09:40:00,22.47,22.54,22.43,22.53,47800.0,14.2763,14.3208,14.2509,14.3145,47800.0
2006-04-10 09:50:00,22.53,22.54,22.52,22.53,74400.0,14.3145,14.3208,14.3081,14.3145,74400.0
2006-04-10 10:00:00,22.53,22.6,22.52,22.6,107400.0,14.3145,14.3589,14.3081,14.3589,107400.0
2006-04-10 10:10:00,22.6,22.61,22.56,22.58,43000.0,14.3589,14.3653,14.3335,14.3462,43000.0
2006-04-10 10:20:00,22.58,22.58,22.51,22.53,31400.0,14.3462,14.3462,14.3018,14.3145,31400.0
2006-04-10 10:30:00,22.52,22.56,22.51,22.55,46600.0,14.3081,14.3335,14.3018,14.3272,46600.0
2006-04-10 10:40:00,22.55,22.56,22.53,22.53,42800.0,14.3272,14.3335,14.3145,14.3145,42800.0
2006-04-10 10:50:00,22.54,22.54,22.52,22.53,80400.0,14.3208,14.3208,14.3081,14.3145,80400.0
2006-04-10 11:00:00,22.53,22.56,22.52,22.56,103800.0,14.3145,14.3335,14.3081,14.3335,103800.0
2006-04-10 11:10:00,22.56,22.6,22.54,22.59,43800.0,14.3335,14.3589,14.3208,14.3526,43800.0
2006-04-10 11:20:00,22.6,22.66,22.59,22.66,93800.0,14.3589,14.3971,14.3526,14.3971,93800.0
2006-04-10 11:30:00,22.66,22.67,22.64,22.65,25400.0,14.3971,14.4034,14.3843,14.3907,25400.0
2006-04-10 11:40:00,22.65,22.69,22.64,22.68,25400.0,14.3907,14.4161,14.3843,14.4098,25400.0
2006-04-10 11:50:00,22.68,22.7,22.68,22.68,29000.0,14.4098,14.4225,14.4098,14.4098,29000.0
2006-04-10 12:00:00,22.69,22.7,22.66,22.66,47400.0,14.4161,14.4225,14.3971,14.3971,47400.0
2006-04-10 12:10:00,22.66,22.68,22.61,22.63,36200.0,14.3971,14.4098,14.3653,14.378,36200.0
2006-04-10 12:20:00,22.61,22.63,22.61,22.62,38800.0,14.3653,14.378,14.3653,14.3716,38800.0
2006-04-10 12:30:00,22.62,22.63,22.61,22.61,36600.0,14.3716,14.378,14.3653,14.3653,36600.0
2006-04-10 12:40:00,22.61,22.63,22.59,22.61,35800.0,14.3653,14.378,14.3526,14.3653,35800.0
2006-04-10 12:50:00,22.61,22.61,22.6,22.6,26400.0,14.3653,14.3653,14.3589,14.3589,26400.0
2006-04-10 13:00:00,22.6,22.61,22.59,22.59,19800.0,14.3589,14.3653,14.3526,14.3526,19800.0
2006-04-10 13:10:00,22.59,22.6,22.58,22.59,45800.0,14.3526,14.3589,14.3462,14.3526,45800.0
2006-04-10 13:20:00,22.58,22.61,22.58,22.6,88800.0,14.3462,14.3653,14.3462,14.3589,88800.0
2006-04-10 13:30:00,22.6,22.61,22.56,22.58,46200.0,14.3589,14.3653,14.3335,14.3462,46200.0
2006-04-10 13:40:00,22.58,22.6,22.58,22.6,25800.0,14.3462,14.3589,14.3462,14.3589,25800.0
2006-04-10 13:50:00,22.6,22.61,22.58,22.61,40600.0,14.3589,14.3653,14.3462,14.3653,40600.0
2006-04-10 14:00:00,22.6,22.61,22.59,22.6,32400.0,14.3589,14.3653,14.3526,14.3589,32400.0
2006-04-10 14:10:00,22.61,22.61,22.58,22.59,44000.0,14.3653,14.3653,14.3462,14.3526,44000.0
2006-04-10 14:20:00,22.58,22.59,22.54,22.54,37600.0,14.3462,14.3526,14.3208,14.3208,37600.0
2006-04-10 14:30:00,22.54,22.56,22.53,22.53,40000.0,14.3208,14.3335,14.3145,14.3145,40000.0
2006-04-10 14:40:00,22.54,22.59,22.54,22.58,73400.0,14.3208,14.3526,14.3208,14.3462,73400.0
2006-04-10 14:50:00,22.59,22.59,22.54,22.56,34000.0,14.3526,14.3526,14.3208,14.3335,34000.0
2006-04-10 15:00:00,22.56,22.58,22.55,22.56,32600.0,14.3335,14.3462,14.3272,14.3335,32600.0
2006-04-10 15:10:00,22.57,22.57,22.54,22.55,33800.0,14.3399,14.3399,14.3208,14.3272,33800.0
2006-04-10 15:20:00,22.55,22.57,22.52,22.54,64800.0,14.3272,14.3399,14.3081,14.3208,64800.0
2006-04-10 15:30:00,22.53,22.57,22.53,22.57,90400.0,14.3145,14.3399,14.3145,14.3399,90400.0
2006-04-10 15:40:00,22.57,22.6,22.57,22.59,81600.0,14.3399,14.3589,14.3399,14.3526,81600.0
2006-04-10 15:50:00,22.58,22.59,22.55,22.56,148400.0,14.3462,14.3526,14.3272,14.3335,148400.0
2006-04-11 09:30:00,22.59,22.61,22.56,22.57,39000.0,14.3526,14.3653,14.3335,14.3399,39000.0
2006-04-11 09:40:00,22.57,22.58,22.5,22.54,32800.0,14.3399,14.3462,14.2954,14.3208,32800.0
2006-04-11 09:50:00,22.54,22.58,22.54,22.56,43400.0,14.3208,14.3462,14.3208,14.3335,43400.0
2006-04-11 10:00:00,22.56,22.56,22.51,22.53,92400.0,14.3335,14.3335,14.3018,14.3145,92400.0
2006-04-11 10:10:00,22.52,22.53,22.5,22.5,27800.0,14.3081,14.3145,14.2954,14.2954,27800.0
2006-04-11 10:20:00,22.51,22.52,22.41,22.47,165000.0,14.3018,14.3081,14.2382,14.2763,165000.0
2006-04-11 10:30:00,22.48,22.55,22.48,22.54,129000.0,14.2827,14.3272,14.2827,14.3208,129000.0
2006-04-11 10:40:00,22.53,22.54,22.5,22.53,66400.0,14.3145,14.3208,14.2954,14.3145,66400.0
2006-04-11 10:50:00,22.52,22.55,22.51,22.52,43400.0,14.3081,14.3272,14.3018,14.3081,43400.0
2006-04-11 11:00:00,22.52,22.54,22.51,22.53,25000.0,14.3081,14.3208,14.3018,14.3145,25000.0
2006-04-11 11:10:00,22.53,22.56,22.49,22.56,71000.0,14.3145,14.3335,14.289,14.3335,71000.0
2006-04-11 11:20:00,22.56,22.61,22.56,22.58,39000.0,14.3335,14.3653,14.3335,14.3462,39000.0
2006-04-11 11:30:00,22.58,22.59,22.56,22.56,24600.0,14.3462,14.3526,14.3335,14.3335,24600.0
2006-04-11 11:40:00,22.56,22.56,22.53,22.53,36000.0,14.3335,14.3335,14.3145,14.3145,36000.0
2006-04-11 11:50:00,22.53,22.57,22.52,22.53,169400.0,14.3145,14.3399,14.3081,14.3145,169400.0
2006-04-11 12:00:00,22.53,22.55,22.52,22.55,25600.0,14.3145,14.3272,14.3081,14.3272,25600.0
2006-04-11 12:10:00,22.55,22.58,22.53,22.55,37800.0,14.3272,14.3462,14.3145,14.3272,37800.0
2006-04-11 12:20:00,22.55,22.55,22.53,22.54,29600.0,14.3272,14.3272,14.3145,14.3208,29600.0
2006-04-11 12:30:00,22.54,22.56,22.54,22.55,52000.0,14.3208,14.3335,14.3208,14.3272,52000.0
2006-04-11 12:40:00,22.55,22.56,22.54,22.56,27600.0,14.3272,14.3335,14.3208,14.3335,27600.0
2006-04-11 12:50:00,22.54,22.54,22.52,22.52,43600.0,14.3208,14.3208,14.3081,14.3081,43600.0
2006-04-11 13:00:00,22.52,22.56,22.5,22.54,23200.0,14.3081,14.3335,14.2954,14.3208,23200.0
2006-04-11 13:10:00,22.54,22.54,22.5,22.5,40600.0,14.3208,14.3208,14.2954,14.2954,40600.0
2006-04-11 13:20:00,22.51,22.53,22.51,22.52,115400.0,14.3018,14.3145,14.3018,14.3081,115400.0
2006-04-11 13:30:00,22.52,22.53,22.5,22.5,121800.0,14.3081,14.3145,14.2954,14.2954,121800.0
2006-04-11 13:40:00,22.5,22.53,22.5,22.52,37000.0,14.2954,14.3145,14.2954,14.3081,37000.0
2006-04-11 13:50:00,22.52,22.53,22.52,22.53,75200.0,14.3081,14.3145,14.3081,14.3145,75200.0
2006-04-11 14:00:00,22.53,22.54,22.52,22.53,24800.0,14.3145,14.3208,14.3081,14.3145,24800.0
2006-04-11 14:10:00,22.53,22.55,22.51,22.55,53600.0,14.3145,14.3272,14.3018,14.3272,53600.0
2006-04-11 14:20:00,22.54,22.56,22.51,22.56,33800.0,14.3208,14.3335,14.3018,14.3335,33800.0
2006-04-11 14:30:00,22.55,22.55,22.53,22.54,58000.0,14.3272,14.3272,14.3145,14.3208,58000.0
2006-04-11 14:40:00,22.54,22.56,22.53,22.56,157600.0,14.3208,14.3335,14.3145,14.3335,157600.0
2006-04-11 14:50:00,22.55,22.57,22.53,22.55,114600.0,14.3272,14.3399,14.3145,14.3272,114600.0
2006-04-11 15:00:00,22.55,22.56,22.53,22.55,97600.0,14.3272,14.3335,14.3145,14.3272,97600.0
2006-04-11 15:10:00,22.54,22.56,22.54,22.54,88600.0,14.3208,14.3335,14.3208,14.3208,88600.0
2006-04-11 15:20:00,22.54,22.54,22.49,22.53,138200.0,14.3208,14.3208,14.289,14.3145,138200.0
2006-04-11 15:30:00,22.53,22.54,22.52,22.53,117400.0,14.3145,14.3208,14.3081,14.3145,117400.0
2006-04-11 15:40:00,22.53,22.56,22.52,22.55,193400.0,14.3145,14.3335,14.3081,14.3272,193400.0
2006-04-11 15:50:00,22.55,22.55,22.53,22.55,203200.0,14.3272,14.3272,14.3145,14.3272,203200.0
2006-04-12 09:30:00,22.61,22.64,22.57,22.59,61000.0,14.3653,14.3843,14.3399,14.3526,61000.0
2006-04-12 09:40:00,22.59,22.61,22.57,22.6,42800.0,14.3526,14.3653,14.3399,14.3589,42800.0
2006-04-12 09:50:00,22.61,22.63,22.56,22.57,29800.0,14.3653,14.378,14.3335,14.3399,29800.0
2006-04-12 10:00:00,22.58,22.64,22.56,22.64,39600.0,14.3462,14.3843,14.3335,14.3843,39600.0
2006-04-12 10:10:00,22.63,22.65,22.58,22.58,49200.0,14.378,14.3907,14.3462,14.3462,49200.0
2006-04-12 10:20:00,22.58,22.58,22.55,22.58,33200.0,14.3462,14.3462,14.3272,14.3462,33200.0
2006-04-12 10:30:00,22.58,22.58,22.51,22.54,90600.0,14.3462,14.3462,14.3018,14.3208,90600.0
2006-04-12 10:40:00,22.54,22.55,22.51,22.51,41000.0,14.3208,14.3272,14.3018,14.3018,41000.0
2006-04-12 10:50:00,22.51,22.56,22.48,22.56,103400.0,14.3018,14.3335,14.2827,14.3335,103400.0
2006-04-12 11:00:00,22.55,22.57,22.5,22.56,55000.0,14.3272,14.3399,14.2954,14.3335,55000.0
2006-04-12 11:10:00,22.56,22.57,22.55,22.55,22800.0,14.3335,14.3399,14.3272,14.3272,22800.0
2006-04-12 11:20:00,22.54,22.58,22.54,22.58,34000.0,14.3208,14.3462,14.3208,14.3462,34000.0
2006-04-12 11:30:00,22.58,22.6,22.55,22.55,70800.0,14.3462,14.3589,14.3272,14.3272,70800.0
2006-04-12 11:40:00,22.55,22.56,22.54,22.56,56000.0,14.3272,14.3335,14.3208,14.3335,56000.0
2006-04-12 11:50:00,22.56,22.56,22.53,22.54,73000.0,14.3335,14.3335,14.3145,14.3208,73000.0
2006-04-12 12:00:00,22.53,22.58,22.53,22.58,35200.0,14.3145,14.3462,14.3145,14.3462,35200.0
2006-04-12 12:10:00,22.58,22.6,22.58,22.6,36200.0,14.3462,14.3589,14.3462,14.3589,36200.0
2006-04-12 12:20:00,22.6,22.61,22.59,22.59,38200.0,14.3589,14.3653,14.3526,14.3526,38200.0
2006-04-12 12:30:00,22.59,22.64,22.59,22.6,54600.0,14.3526,14.3843,14.3526,14.3589,54600.0
2006-04-12 12:40:00,22.6,22.62,22.58,22.58,29800.0,14.3589,14.3716,14.3462,14.3462,29800.0
2006-04-12 12:50:00,22.58,22.61,22.58,22.6,34400.0,14.3462,14.3653,14.3462,14.3589,34400.0
2006-04-12 13:00:00,22.6,22.61,22.59,22.6,41200.0,14.3589,14.3653,14.3526,14.3589,41200.0
2006-04-12 13:10:00,22.6,22.6,22.57,22.59,101800.0,14.3589,14.3589,14.3399,14.3526,101800.0
2006-04-12 13:20:00,22.6,22.6,22.57,22.58,22000.0,14.3589,14.3589,14.3399,14.3462,22000.0
2006-04-12 13:30:00,22.58,22.6,22.57,22.6,44000.0,14.3462,14.3589,14.3399,14.3589,44000.0
2006-04-12 13:40:00,22.6,22.6,22.58,22.59,44000.0,14.3589,14.3589,14.3462,14.3526,44000.0
2006-04-12 13:50:00,22.6,22.6,22.57,22.57,31400.0,14.3589,14.3589,14.3399,14.3399,31400.0
2006-04-12 14:00:00,22.56,22.58,22.55,22.57,40600.0,14.3335,14.3462,14.3272,14.3399,40600.0
2006-04-12 14:10:00,22.58,22.61,22.58,22.61,38800.0,14.3462,14.3653,14.3462,14.3653,38800.0
2006-04-12 14:20:00,22.61,22.61,22.58,22.6,40600.0,14.3653,14.3653,14.3462,14.3589,40600.0
2006-04-12 14:30:00,22.6,22.63,22.59,22.61,113200.0,14.3589,14.378,14.3526,14.3653,113200.0
2006-04-12 14:40:00,22.61,22.64,22.57,22.61,72200.0,14.3653,14.3843,14.3399,14.3653,72200.0
2006-04-12 14:50:00,22.61,22.63,22.6,22.61,31800.0,14.3653,14.378,14.3589,14.3653,31800.0
2006-04-12 15:00:00,22.61,22.61,22.59,22.61,45600.0,14.3653,14.3653,14.3526,14.3653,45600.0
2006-04-12 15:10:00,22.61,22.61,22.6,22.6,62200.0,14.3653,14.3653,14.3589,14.3589,62200.0
2006-04-12 15:20:00,22.6,22.61,22.58,22.6,63400.0,14.3589,14.3653,14.3462,14.3589,63400.0
2006-04-12 15:30:00,22.6,22.61,22.6,22.6,67200.0,14.3589,14.3653,14.3589,14.3589,67200.0
2006-04-12 15:40:00,22.6,22.6,22.58,22.59,85000.0,14.3589,14.3589,14.3462,14.3526,85000.0
2006-04-12 15:50:00,22.58,22.6,22.56,22.58,251200.0,14.3462,14.3589,14.3335,14.3462,251200.0
2006-04-13 09:30:00,22.55,22.61,22.53,22.57,89600.0,14.3272,14.3653,14.3145,14.3399,89600.0
2006-04-13 09:40:00,22.58,22.62,22.55,22.61,47400.0,14.3462,14.3716,14.3272,14.3653,47400.0
2006-04-13 09:50:00,22.61,22.61,22.57,22.59,73400.0,14.3653,14.3653,14.3399,14.3526,73400.0
2006-04-13 10:00:00,22.59,22.68,22.59,22.65,72200.0,14.3526,14.4098,14.3526,14.3907,72200.0
2006-04-13 10:10:00,22.64,22.68,22.64,22.67,56000.0,14.3843,14.4098,14.3843,14.4034,56000.0
2006-04-13 10:20:00,22.67,22.67,22.63,22.64,26200.0,14.4034,14.4034,14.378,14.3843,26200.0
2006-04-13 10:30:00,22.64,22.67,22.62,22.64,26600.0,14.3843,14.4034,14.3716,14.3843,26600.0
2006-04-13 10:40:00,22.64,22.68,22.63,22.68,87800.0,14.3843,14.4098,14.378,14.4098,87800.0
2006-04-13 10:50:00,22.68,22.7,22.63,22.67,62400.0,14.4098,14.4225,14.378,14.4034,62400.0
2006-04-13 11:00:00,22.67,22.67,22.63,22.65,44800.0,14.4034,14.4034,14.378,14.3907,44800.0
2006-04-13 11:10:00,22.65,22.68,22.63,22.64,34400.0,14.3907,14.4098,14.378,14.3843,34400.0
2006-04-13 11:20:00,22.64,22.67,22.63,22.65,40800.0,14.3843,14.4034,14.378,14.3907,40800.0
2006-04-13 11:30:00,22.64,22.64,22.61,22.63,46400.0,14.3843,14.3843,14.3653,14.378,46400.0
2006-04-13 11:40:00,22.63,22.65,22.62,22.64,41800.0,14.378,14.3907,14.3716,14.3843,41800.0
2006-04-13 11:50:00,22.63,22.64,22.61,22.63,24200.0,14.378,14.3843,14.3653,14.378,24200.0
2006-04-13 12:00:00,22.63,22.63,22.59,22.61,35400.0,14.378,14.378,14.3526,14.3653,35400.0
2006-04-13 12:10:00,22.61,22.65,22.61,22.61,44400.0,14.3653,14.3907,14.3653,14.3653,44400.0
2006-04-13 12:20:00,22.6,22.61,22.58,22.59,14200.0,14.3589,14.3653,14.3462,14.3526,14200.0
2006-04-13 12:30:00,22.59,22.6,22.58,22.59,19400.0,14.3526,14.3589,14.3462,14.3526,19400.0
2006-04-13 12:40:00,22.59,22.61,22.58,22.59,29000.0,14.3526,14.3653,14.3462,14.3526,29000.0
2006-04-13 12:50:00,22.59,22.61,22.59,22.6,20200.0,14.3526,14.3653,14.3526,14.3589,20200.0
2006-04-13 13:00:00,22.6,22.6,22.58,22.6,24400.0,14.3589,14.3589,14.3462,14.3589,24400.0
2006-04-13 13:10:00,22.6,22.62,22.6,22.6,32000.0,14.3589,14.3716,14.3589,14.3589,32000.0
2006-04-13 13:20:00,22.61,22.61,22.6,22.6,22200.0,14.3653,14.3653,14.3589,14.3589,22200.0
2006-04-13 13:30:00,22.6,22.62,22.6,22.61,32800.0,14.3589,14.3716,14.3589,14.3653,32800.0
2006-04-13 13:40:00,22.61,22.63,22.61,22.63,31800.0,14.3653,14.378,14.3653,14.378,31800.0
2006-04-13 13:50:00,22.63,22.66,22.63,22.66,39000.0,14.378,14.3971,14.378,14.3971,39000.0
2006-04-13 14:00:00,22.66,22.67,22.66,22.67,44400.0,14.3971,14.4034,14.3971,14.4034,44400.0
2006-04-13 14:10:00,22.67,22.67,22.65,22.65,53200.0,14.4034,14.4034,14.3907,14.3907,53200.0
2006-04-13 14:20:00,22.65,22.66,22.64,22.65,41200.0,14.3907,14.3971,14.3843,14.3907,41200.0
2006-04-13 14:30:00,22.64,22.65,22.6,22.61,43800.0,14.3843,14.3907,14.3589,14.3653,43800.0
2006-04-13 14:40:00,22.61,22.63,22.61,22.63,43200.0,14.3653,14.378,14.3653,14.378,43200.0
2006-04-13 14:50:00,22.62,22.64,22.61,22.64,39600.0,14.3716,14.3843,14.3653,14.3843,39600.0
2006-04-13 15:00:00,22.64,22.66,22.63,22.66,41400.0,14.3843,14.3971,14.378,14.3971,41400.0
2006-04-13 15:10:00,22.66,22.67,22.65,22.67,59200.0,14.3971,14.4034,14.3907,14.4034,59200.0
2006-04-13 15:20:00,22.67,22.68,22.66,22.67,73800.0,14.4034,14.4098,14.3971,14.4034,73800.0
2006-04-13 15:30:00,22.68,22.7,22.68,22.68,72200.0,14.4098,14.4225,14.4098,14.4098,72200.0
2006-04-13 15:40:00,22.68,22.69,22.68,22.69,71400.0,14.4098,14.4161,14.4098,14.4161,71400.0
2006-04-13 15:50:00,22.69,22.7,22.68,22.68,104200.0,14.4161,14.4225,14.4098,14.4098,104200.0
2006-04-17 09:30:00,22.6,22.66,22.58,22.62,97800.0,14.3589,14.3971,14.3462,14.3716,97800.0
2006-04-17 09:40:00,22.62,22.68,22.57,22.68,27400.0,14.3716,14.4098,14.3399,14.4098,27400.0
2006-04-17 09:50:00,22.68,22.7,22.61,22.64,18600.0,14.4098,14.4225,14.3653,14.3843,18600.0
2006-04-17 10:00:00,22.63,22.66,22.59,22.66,30800.0,14.378,14.3971,14.3526,14.3971,30800.0
2006-04-17 10:10:00,22.66,22.71,22.64,22.69,46200.0,14.3971,14.4288,14.3843,14.4161,46200.0
2006-04-17 10:20:00,22.68,22.7,22.63,22.64,32000.0,14.4098,14.4225,14.378,14.3843,32000.0
2006-04-17 10:30:00,22.64,22.67,22.61,22.62,32200.0,14.3843,14.4034,14.3653,14.3716,32200.0
2006-04-17 10:40:00,22.61,22.61,22.55,22.6,46400.0,14.3653,14.3653,14.3272,14.3589,46400.0
2006-04-17 10:50:00,22.61,22.63,22.6,22.6,33200.0,14.3653,14.378,14.3589,14.3589,33200.0
2006-04-17 11:00:00,22.61,22.63,22.58,22.63,36200.0,14.3653,14.378,14.3462,14.378,36200.0
2006-04-17 11:10:00,22.62,22.62,22.6,22.61,33600.0,14.3716,14.3716,14.3589,14.3653,33600.0
2006-04-17 11:20:00,22.61,22.64,22.6,22.64,19000.0,14.3653,14.3843,14.3589,14.3843,19000.0
2006-04-17 11:30:00,22.64,22.65,22.61,22.61,32000.0,14.3843,14.3907,14.3653,14.3653,32000.0
2006-04-17 11:40:00,22.61,22.62,22.61,22.62,10000.0,14.3653,14.3716,14.3653,14.3716,10000.0
2006-04-17 11:50:00,22.61,22.64,22.61,22.63,17400.0,14.3653,14.3843,14.3653,14.378,17400.0
2006-04-17 12:00:00,22.62,22.62,22.61,22.61,23800.0,14.3716,14.3716,14.3653,14.3653,23800.0
2006-04-17 12:10:00,22.61,22.63,22.6,22.6,35000.0,14.3653,14.378,14.3589,14.3589,35000.0
2006-04-17 12:20:00,22.61,22.61,22.6,22.6,23200.0,14.3653,14.3653,14.3589,14.3589,23200.0
2006-04-17 12:30:00,22.6,22.61,22.59,22.61,17000.0,14.3589,14.3653,14.3526,14.3653,17000.0
2006-04-17 12:40:00,22.61,22.61,22.6,22.61,70800.0,14.3653,14.3653,14.3589,14.3653,70800.0
2006-04-17 12:50:00,22.61,22.61,22.59,22.6,57200.0,14.3653,14.3653,14.3526,14.3589,57200.0
2006-04-17 13:00:00,22.6,22.6,22.58,22.59,48600.0,14.3589,14.3589,14.3462,14.3526,48600.0
2006-04-17 13:10:00,22.59,22.62,22.59,22.61,22800.0,14.3526,14.3716,14.3526,14.3653,22800.0
2006-04-17 13:20:00,22.61,22.62,22.6,22.62,15200.0,14.3653,14.3716,14.3589,14.3716,15200.0
2006-04-17 13:30:00,22.63,22.64,22.61,22.61,32000.0,14.378,14.3843,14.3653,14.3653,32000.0
2006-04-17 13:40:00,22.61,22.63,22.61,22.61,33000.0,14.3653,14.378,14.3653,14.3653,33000.0
2006-04-17 13:50:00,22.61,22.64,22.59,22.63,70800.0,14.3653,14.3843,14.3526,14.378,70800.0
2006-04-17 14:00:00,22.64,22.64,22.57,22.6,53000.0,14.3843,14.3843,14.3399,14.3589,53000.0
2006-04-17 14:10:00,22.6,22.61,22.58,22.58,20000.0,14.3589,14.3653,14.3462,14.3462,20000.0
2006-04-17 14:20:00,22.58,22.58,22.54,22.55,25200.0,14.3462,14.3462,14.3208,14.3272,25200.0
2006-04-17 14:30:00,22.55,22.58,22.55,22.56,25200.0,14.3272,14.3462,14.3272,14.3335,25200.0
2006-04-17 14:40:00,22.57,22.57,22.55,22.56,24000.0,14.3399,14.3399,14.3272,14.3335,24000.0
2006-04-17 14:50:00,22.56,22.57,22.54,22.56,66200.0,14.3335,14.3399,14.3208,14.3335,66200.0
2006-04-17 15:00:00,22.57,22.64,22.57,22.61,100800.0,14.3399,14.3843,14.3399,14.3653,100800.0
2006-04-17 15:10:00,22.61,22.64,22.58,22.6,64200.0,14.3653,14.3843,14.3462,14.3589,64200.0
2006-04-17 15:20:00,22.6,22.61,22.59,22.6,58000.0,14.3589,14.3653,14.3526,14.3589,58000.0
2006-04-17 15:30:00,22.6,22.65,22.6,22.62,59200.0,14.3589,14.3907,14.3589,14.3716,59200.0
2006-04-17 15:40:00,22.62,22.63,22.6,22.63,123200.0,14.3716,14.378,14.3589,14.378,123200.0
2006-04-17 15:50:00,22.62,22.67,22.61,22.66,157400.0,14.3716,14.4034,14.3653,14.3971,157400.0
2006-04-18 09:30:00,22.79,22.88,22.79,22.84,130000.0,14.4797,14.5368,14.4797,14.5114,130000.0
2006-04-18 09:40:00,22.84,22.84,22.77,22.84,215000.0,14.5114,14.5114,14.4669,14.5114,215000.0
2006-04-18 09:50:00,22.84,22.84,22.8,22.83,39600.0,14.5114,14.5114,14.486,14.5051,39600.0
2006-04-18 10:00:00,22.83,22.85,22.8,22.82,39200.0,14.5051,14.5178,14.486,14.4987,39200.0
2006-04-18 10:10:00,22.82,22.83,22.75,22.77,51800.0,14.4987,14.5051,14.4542,14.4669,51800.0
2006-04-18 10:20:00,22.77,22.77,22.73,22.73,56800.0,14.4669,14.4669,14.4415,14.4415,56800.0
2006-04-18 10:30:00,22.73,22.74,22.68,22.7,67800.0,14.4415,14.4479,14.4098,14.4225,67800.0
2006-04-18 10:40:00,22.69,22.71,22.68,22.68,33600.0,14.4161,14.4288,14.4098,14.4098,33600.0
2006-04-18 10:50:00,22.68,22.72,22.68,22.72,54600.0,14.4098,14.4352,14.4098,14.4352,54600.0
2006-04-18 11:00:00,22.72,22.79,22.71,22.79,35600.0,14.4352,14.4797,14.4288,14.4797,35600.0
2006-04-18 11:10:00,22.79,22.84,22.77,22.84,64800.0,14.4797,14.5114,14.4669,14.5114,64800.0
2006-04-18 11:20:00,22.84,22.86,22.83,22.86,23200.0,14.5114,14.5241,14.5051,14.5241,23200.0
2006-04-18 11:30:00,22.85,22.87,22.84,22.85,36400.0,14.5178,14.5305,14.5114,14.5178,36400.0
2006-04-18 11:40:00,22.84,22.85,22.82,22.85,53400.0,14.5114,14.5178,14.4987,14.5178,53400.0
2006-04-18 11:50:00,22.85,22.9,22.85,22.89,55000.0,14.5178,14.5495,14.5178,14.5432,55000.0
2006-04-18 12:00:00,22.89,22.89,22.85,22.88,66000.0,14.5432,14.5432,14.5178,14.5368,66000.0
2006-04-18 12:10:00,22.9,22.9,22.86,22.86,41800.0,14.5495,14.5495,14.5241,14.5241,41800.0
2006-04-18 12:20:00,22.87,22.88,22.86,22.86,28800.0,14.5305,14.5368,14.5241,14.5241,28800.0
2006-04-18 12:30:00,22.86,22.86,22.8,22.81,37800.0,14.5241,14.5241,14.486,14.4924,37800.0
2006-04-18 12:40:00,22.81,22.81,22.78,22.79,36800.0,14.4924,14.4924,14.4733,14.4797,36800.0
2006-04-18 12:50:00,22.79,22.82,22.79,22.8,17800.0,14.4797,14.4987,14.4797,14.486,17800.0
2006-04-18 13:00:00,22.81,22.84,22.81,22.82,62000.0,14.4924,14.5114,14.4924,14.4987,62000.0
2006-04-18 13:10:00,22.81,22.82,22.8,22.81,24800.0,14.4924,14.4987,14.486,14.4924,24800.0
2006-04-18 13:20:00,22.82,22.86,22.82,22.86,37400.0,14.4987,14.5241,14.4987,14.5241,37400.0
2006-04-18 13:30:00,22.85,22.88,22.83,22.86,37800.0,14.5178,14.5368,14.5051,14.5241,37800.0
2006-04-18 13:40:00,22.86,22.9,22.86,22.9,117400.0,14.5241,14.5495,14.5241,14.5495,117400.0
2006-04-18 13:50:00,22.9,22.9,22.87,22.89,64800.0,14.5495,14.5495,14.5305,14.5432,64800.0
2006-04-18 14:00:00,22.89,23.01,22.89,22.96,110600.0,14.5432,14.6194,14.5432,14.5877,110600.0
2006-04-18 14:10:00,22.96,22.96,22.88,22.93,71000.0,14.5877,14.5877,14.5368,14.5686,71000.0
2006-04-18 14:20:00,22.93,22.94,22.91,22.93,38400.0,14.5686,14.575,14.5559,14.5686,38400.0
2006-04-18 14:30:00,22.93,22.93,22.88,22.88,77200.0,14.5686,14.5686,14.5368,14.5368,77200.0
2006-04-18 14:40:00,22.88,22.91,22.85,22.88,47000.0,14.5368,14.5559,14.5178,14.5368,47000.0
2006-04-18 14:50:00,22.88,22.96,22.87,22.92,93800.0,14.5368,14.5877,14.5305,14.5622,93800.0
2006-04-18 15:00:00,22.92,22.95,22.91,22.95,59400.0,14.5622,14.5813,14.5559,14.5813,59400.0
2006-04-18 15:10:00,22.93,23.06,22.93,23.04,133400.0,14.5686,14.6512,14.5686,14.6385,133400.0
2006-04-18 15:20:00,23.04,23.06,23.0,23.0,112800.0,14.6385,14.6512,14.6131,14.6131,112800.0
2006-04-18 15:30:00,23.0,23.01,22.99,23.0,88000.0,14.6131,14.6194,14.6067,14.6131,88000.0
2006-04-18 15:40:00,23.0,23.04,23.0,23.03,102400.0,14.6131,14.6385,14.6131,14.6321,102400.0
2006-04-18 15:50:00,23.03,23.06,23.03,23.04,165000.0,14.6321,14.6512,14.6321,14.6385,165000.0
2006-04-19 09:30:00,23.03,23.1,23.0,23.0,70400.0,14.6321,14.6766,14.6131,14.6131,70400.0
2006-04-19 09:40:00,22.98,23.03,22.9,23.02,128600.0,14.6004,14.6321,14.5495,14.6258,128600.0
2006-04-19 09:50:00,22.99,23.04,22.96,23.0,30800.0,14.6067,14.6385,14.5877,14.6131,30800.0
2006-04-19 10:00:00,23.01,23.07,23.01,23.02,56600.0,14.6194,14.6576,14.6194,14.6258,56600.0
2006-04-19 10:10:00,23.02,23.02,22.91,22.93,67600.0,14.6258,14.6258,14.5559,14.5686,67600.0
2006-04-19 10:20:00,22.93,22.93,22.86,22.86,53400.0,14.5686,14.5686,14.5241,14.5241,53400.0
2006-04-19 10:30:00,22.86,22.86,22.79,22.81,87800.0,14.5241,14.5241,14.4797,14.4924,87800.0
2006-04-19 10:40:00,22.8,22.87,22.8,22.85,78800.0,14.486,14.5305,14.486,14.5178,78800.0
2006-04-19 10:50:00,22.85,22.89,22.84,22.84,101000.0,14.5178,14.5432,14.5114,14.5114,101000.0
2006-04-19 11:00:00,22.84,22.89,22.83,22.88,251800.0,14.5114,14.5432,14.5051,14.5368,251800.0
2006-04-19 11:10:00,22.87,22.87,22.83,22.83,84400.0,14.5305,14.5305,14.5051,14.5051,84400.0
2006-04-19 11:20:00,22.83,22.93,22.83,22.93,204800.0,14.5051,14.5686,14.5051,14.5686,204800.0
2006-04-19 11:30:00,22.93,23.0,22.93,23.0,50200.0,14.5686,14.6131,14.5686,14.6131,50200.0
2006-04-19 11:40:00,23.0,23.03,22.99,23.03,52800.0,14.6131,14.6321,14.6067,14.6321,52800.0
2006-04-19 11:50:00,23.03,23.06,23.02,23.05,57800.0,14.6321,14.6512,14.6258,14.6448,57800.0
2006-04-19 12:00:00,23.04,23.07,23.04,23.06,40400.0,14.6385,14.6576,14.6385,14.6512,40400.0
2006-04-19 12:10:00,23.06,23.06,23.05,23.05,112400.0,14.6512,14.6512,14.6448,14.6448,112400.0
2006-04-19 12:20:00,23.05,23.08,23.05,23.06,78400.0,14.6448,14.6639,14.6448,14.6512,78400.0
2006-04-19 12:30:00,23.06,23.08,23.06,23.07,15000.0,14.6512,14.6639,14.6512,14.6576,15000.0
2006-04-19 12:40:00,23.07,23.08,23.05,23.05,53400.0,14.6576,14.6639,14.6448,14.6448,53400.0
2006-04-19 12:50:00,23.05,23.06,23.03,23.04,94200.0,14.6448,14.6512,14.6321,14.6385,94200.0
2006-04-19 13:00:00,23.04,23.07,23.0,23.03,31000.0,14.6385,14.6576,14.6131,14.6321,31000.0
2006-04-19 13:10:00,23.02,23.07,23.02,23.07,24600.0,14.6258,14.6576,14.6258,14.6576,24600.0
2006-04-19 13:20:00,23.06,23.07,23.0,23.0,39800.0,14.6512,14.6576,14.6131,14.6131,39800.0
2006-04-19 13:30:00,23.0,23.03,23.0,23.01,39600.0,14.6131,14.6321,14.6131,14.6194,39600.0
2006-04-19 13:40:00,23.01,23.03,23.0,23.01,16600.0,14.6194,14.6321,14.6131,14.6194,16600.0
2006-04-19 13:50:00,23.01,23.04,23.0,23.02,38800.0,14.6194,14.6385,14.6131,14.6258,38800.0
2006-04-19 14:00:00,23.03,23.03,22.96,22.96,39600.0,14.6321,14.6321,14.5877,14.5877,39600.0
2006-04-19 14:10:00,22.97,23.02,22.95,23.0,44800.0,14.594,14.6258,14.5813,14.6131,44800.0
2006-04-19 14:20:00,23.02,23.04,23.0,23.02,25200.0,14.6258,14.6385,14.6131,14.6258,25200.0
2006-04-19 14:30:00,23.01,23.02,22.99,23.0,51400.0,14.6194,14.6258,14.6067,14.6131,51400.0
2006-04-19 14:40:00,23.0,23.05,23.0,23.0,34600.0,14.6131,14.6448,14.6131,14.6131,34600.0
2006-04-19 14:50:00,23.0,23.03,23.0,23.01,35200.0,14.6131,14.6321,14.6131,14.6194,35200.0
2006-04-19 15:00:00,23.01,23.01,22.99,23.0,55800.0,14.6194,14.6194,14.6067,14.6131,55800.0
2006-04-19 15:10:00,22.99,23.0,22.98,22.98,36600.0,14.6067,14.6131,14.6004,14.6004,36600.0
2006-04-19 15:20:00,22.98,23.0,22.97,22.99,65400.0,14.6004,14.6131,14.594,14.6067,65400.0
2006-04-19 15:30:00,22.99,23.0,22.97,22.97,115000.0,14.6067,14.6131,14.594,14.594,115000.0
2006-04-19 15:40:00,22.98,22.99,22.95,22.97,146600.0,14.6004,14.6067,14.5813,14.594,146600.0
2006-04-19 15:50:00,22.98,23.0,22.96,22.99,203600.0,14.6004,14.6131,14.5877,14.6067,203600.0
2006-04-20 09:30:00,23.0,23.01,22.84,22.9,46600.0,14.6131,14.6194,14.5114,14.5495,46600.0
2006-04-20 09:40:00,22.88,23.0,22.83,23.0,69200.0,14.5368,14.6131,14.5051,14.6131,69200.0
2006-04-20 09:50:00,23.0,23.0,22.95,22.98,40000.0,14.6131,14.6131,14.5813,14.6004,40000.0
2006-04-20 10:00:00,22.97,23.03,22.96,22.99,30400.0,14.594,14.6321,14.5877,14.6067,30400.0
2006-04-20 10:10:00,22.99,23.06,22.97,23.0,39800.0,14.6067,14.6512,14.594,14.6131,39800.0
2006-04-20 10:20:00,23.01,23.12,23.01,23.04,65800.0,14.6194,14.6893,14.6194,14.6385,65800.0
2006-04-20 10:30:00,23.03,23.04,23.0,23.02,40400.0,14.6321,14.6385,14.6131,14.6258,40400.0
2006-04-20 10:40:00,23.02,23.05,23.0,23.02,61800.0,14.6258,14.6448,14.6131,14.6258,61800.0
2006-04-20 10:50:00,23.02,23.04,22.98,23.03,70600.0,14.6258,14.6385,14.6004,14.6321,70600.0
2006-04-20 11:00:00,23.02,23.05,22.99,23.05,26000.0,14.6258,14.6448,14.6067,14.6448,26000.0
2006-04-20 11:10:00,23.05,23.06,22.98,23.0,65400.0,14.6448,14.6512,14.6004,14.6131,65400.0
2006-04-20 11:20:00,23.0,23.07,23.0,23.06,40600.0,14.6131,14.6576,14.6131,14.6512,40600.0
2006-04-20 11:30:00,23.06,23.1,23.06,23.08,52200.0,14.6512,14.6766,14.6512,14.6639,52200.0
2006-04-20 11:40:00,23.08,23.08,23.05,23.06,30800.0,14.6639,14.6639,14.6448,14.6512,30800.0
2006-04-20 11:50:00,23.05,23.08,23.05,23.08,18400.0,14.6448,14.6639,14.6448,14.6639,18400.0
2006-04-20 12:00:00,23.08,23.09,23.05,23.07,40000.0,14.6639,14.6703,14.6448,14.6576,40000.0
2006-04-20 12:10:00,23.08,23.09,23.06,23.08,30600.0,14.6639,14.6703,14.6512,14.6639,30600.0
2006-04-20 12:20:00,23.08,23.08,23.04,23.04,25600.0,14.6639,14.6639,14.6385,14.6385,25600.0
2006-04-20 12:30:00,23.05,23.05,23.04,23.05,39800.0,14.6448,14.6448,14.6385,14.6448,39800.0
2006-04-20 12:40:00,23.04,23.05,23.04,23.05,48800.0,14.6385,14.6448,14.6385,14.6448,48800.0
2006-04-20 12:50:00,23.05,23.08,23.04,23.08,53400.0,14.6448,14.6639,14.6385,14.6639,53400.0
2006-04-20 13:00:00,23.09,23.09,23.04,23.05,21800.0,14.6703,14.6703,14.6385,14.6448,21800.0
2006-04-20 13:10:00,23.05,23.05,23.03,23.03,51800.0,14.6448,14.6448,14.6321,14.6321,51800.0
2006-04-20 13:20:00,23.03,23.06,23.03,23.04,107200.0,14.6321,14.6512,14.6321,14.6385,107200.0
2006-04-20 13:30:00,23.04,23.06,23.03,23.05,39400.0,14.6385,14.6512,14.6321,14.6448,39400.0
2006-04-20 13:40:00,23.05,23.07,23.05,23.06,42600.0,14.6448,14.6576,14.6448,14.6512,42600.0
2006-04-20 13:50:00,23.06,23.08,23.06,23.06,29600.0,14.6512,14.6639,14.6512,14.6512,29600.0
2006-04-20 14:00:00,23.06,23.07,23.05,23.07,23400.0,14.6512,14.6576,14.6448,14.6576,23400.0
2006-04-20 14:10:00,23.07,23.07,23.04,23.04,26400.0,14.6576,14.6576,14.6385,14.6385,26400.0
2006-04-20 14:20:00,23.03,23.05,23.03,23.05,51400.0,14.6321,14.6448,14.6321,14.6448,51400.0
2006-04-20 14:30:00,23.05,23.07,23.03,23.03,34400.0,14.6448,14.6576,14.6321,14.6321,34400.0
2006-04-20 14:40:00,23.03,23.04,23.03,23.03,54600.0,14.6321,14.6385,14.6321,14.6321,54600.0
2006-04-20 14:50:00,23.03,23.06,23.03,23.04,50200.0,14.6321,14.6512,14.6321,14.6385,50200.0
2006-04-20 15:00:00,23.05,23.07,23.03,23.06,169400.0,14.6448,14.6576,14.6321,14.6512,169400.0
2006-04-20 15:10:00,23.07,23.07,23.04,23.05,42600.0,14.6576,14.6576,14.6385,14.6448,42600.0
2006-04-20 15:20:00,23.05,23.06,23.04,23.04,78000.0,14.6448,14.6512,14.6385,14.6385,78000.0
2006-04-20 15:30:00,23.04,23.05,23.03,23.03,141000.0,14.6385,14.6448,14.6321,14.6321,141000.0
2006-04-20 15:40:00,23.03,23.05,23.02,23.04,64400.0,14.6321,14.6448,14.6258,14.6385,64400.0
2006-04-20 15:50:00,23.04,23.05,23.03,23.05,70000.0,14.6385,14.6448,14.6321,14.6448,70000.0
2006-04-21 09:30:00,23.2,23.21,23.13,23.14,293600.0,14.7401,14.7465,14.6957,14.702,293600.0
2006-04-21 09:40:00,23.14,23.16,23.08,23.11,42800.0,14.702,14.7147,14.6639,14.683,42800.0
2006-04-21 09:50:00,23.11,23.14,23.1,23.13,38600.0,14.683,14.702,14.6766,14.6957,38600.0
2006-04-21 10:00:00,23.14,23.18,23.13,23.17,62600.0,14.702,14.7274,14.6957,14.7211,62600.0
2006-04-21 10:10:00,23.16,23.21,23.16,23.19,39200.0,14.7147,14.7465,14.7147,14.7338,39200.0
2006-04-21 10:20:00,23.18,23.2,23.15,23.2,38200.0,14.7274,14.7401,14.7084,14.7401,38200.0
2006-04-21 10:30:00,23.2,23.24,23.2,23.23,73000.0,14.7401,14.7656,14.7401,14.7592,73000.0
2006-04-21 10:40:00,23.23,23.25,23.23,23.24,86200.0,14.7592,14.7719,14.7592,14.7656,86200.0
2006-04-21 10:50:00,23.24,23.28,23.24,23.25,79000.0,14.7656,14.791,14.7656,14.7719,79000.0
2006-04-21 11:00:00,23.25,23.3,23.25,23.3,79800.0,14.7719,14.8037,14.7719,14.8037,79800.0
2006-04-21 11:10:00,23.3,23.3,23.25,23.25,76400.0,14.8037,14.8037,14.7719,14.7719,76400.0
2006-04-21 11:20:00,23.27,23.3,23.25,23.28,42000.0,14.7846,14.8037,14.7719,14.791,42000.0
2006-04-21 11:30:00,23.29,23.29,23.25,23.25,40000.0,14.7973,14.7973,14.7719,14.7719,40000.0
2006-04-21 11:40:00,23.25,23.29,23.23,23.28,106200.0,14.7719,14.7973,14.7592,14.791,106200.0
2006-04-21 11:50:00,23.28,23.29,23.25,23.25,41000.0,14.791,14.7973,14.7719,14.7719,41000.0
2006-04-21 12:00:00,23.25,23.25,23.2,23.21,37600.0,14.7719,14.7719,14.7401,14.7465,37600.0
2006-04-21 12:10:00,23.21,23.24,23.21,23.24,48200.0,14.7465,14.7656,14.7465,14.7656,48200.0
2006-04-21 12:20:00,23.24,23.28,23.24,23.27,35800.0,14.7656,14.791,14.7656,14.7846,35800.0
2006-04-21 12:30:00,23.26,23.28,23.25,23.28,35800.0,14.7783,14.791,14.7719,14.791,35800.0
2006-04-21 12:40:00,23.28,23.29,23.26,23.28,49200.0,14.791,14.7973,14.7783,14.791,49200.0
2006-04-21 12:50:00,23.28,23.28,23.24,23.25,26200.0,14.791,14.791,14.7656,14.7719,26200.0
2006-04-21 13:00:00,23.26,23.27,23.23,23.23,16600.0,14.7783,14.7846,14.7592,14.7592,16600.0
2006-04-21 13:10:00,23.23,23.23,23.2,23.2,44200.0,14.7592,14.7592,14.7401,14.7401,44200.0
2006-04-21 13:20:00,23.2,23.2,23.18,23.2,60800.0,14.7401,14.7401,14.7274,14.7401,60800.0
2006-04-21 13:30:00,23.2,23.22,23.2,23.2,40200.0,14.7401,14.7529,14.7401,14.7401,40200.0
2006-04-21 13:40:00,23.21,23.21,23.17,23.18,38200.0,14.7465,14.7465,14.7211,14.7274,38200.0
2006-04-21 13:50:00,23.18,23.18,23.16,23.17,57800.0,14.7274,14.7274,14.7147,14.7211,57800.0
2006-04-21 14:00:00,23.18,23.18,23.13,23.13,42000.0,14.7274,14.7274,14.6957,14.6957,42000.0
2006-04-21 14:10:00,23.13,23.14,23.11,23.11,42800.0,14.6957,14.702,14.683,14.683,42800.0
2006-04-21 14:20:00,23.11,23.13,23.1,23.1,22600.0,14.683,14.6957,14.6766,14.6766,22600.0
2006-04-21 14:30:00,23.09,23.09,23.06,23.06,54000.0,14.6703,14.6703,14.6512,14.6512,54000.0
2006-04-21 14:40:00,23.06,23.07,23.01,23.03,68800.0,14.6512,14.6576,14.6194,14.6321,68800.0
2006-04-21 14:50:00,23.04,23.07,23.03,23.03,55000.0,14.6385,14.6576,14.6321,14.6321,55000.0
2006-04-21 15:00:00,23.03,23.05,23.0,23.0,78000.0,14.6321,14.6448,14.6131,14.6131,78000.0
2006-04-21 15:10:00,23.0,23.0,22.97,22.99,61400.0,14.6131,14.6131,14.594,14.6067,61400.0
2006-04-21 15:20:00,22.99,23.02,22.95,22.97,65600.0,14.6067,14.6258,14.5813,14.594,65600.0
2006-04-21 15:30:00,22.98,23.0,22.98,23.0,39600.0,14.6004,14.6131,14.6004,14.6131,39600.0
2006-04-21 15:40:00,22.99,23.08,22.99,23.02,66400.0,14.6067,14.6639,14.6067,14.6258,66400.0
2006-04-21 15:50:00,23.02,23.05,23.01,23.03,95600.0,14.6258,14.6448,14.6194,14.6321,95600.0
2006-04-24 09:30:00,22.96,22.99,22.91,22.95,85200.0,14.5877,14.6067,14.5559,14.5813,85200.0
2006-04-24 09:40:00,22.95,23.05,22.89,23.01,62000.0,14.5813,14.6448,14.5432,14.6194,62000.0
2006-04-24 09:50:00,23.02,23.08,22.88,22.89,79200.0,14.6258,14.6639,14.5368,14.5432,79200.0
2006-04-24 10:00:00,22.89,23.08,22.89,22.95,105800.0,14.5432,14.6639,14.5432,14.5813,105800.0
2006-04-24 10:10:00,22.96,22.99,22.92,22.96,59400.0,14.5877,14.6067,14.5622,14.5877,59400.0
2006-04-24 10:20:00,22.96,22.99,22.93,22.96,37400.0,14.5877,14.6067,14.5686,14.5877,37400.0
2006-04-24 10:30:00,22.97,22.98,22.93,22.95,41200.0,14.594,14.6004,14.5686,14.5813,41200.0
2006-04-24 10:40:00,22.95,22.97,22.92,22.95,39200.0,14.5813,14.594,14.5622,14.5813,39200.0
2006-04-24 10:50:00,22.95,22.95,22.93,22.95,44200.0,14.5813,14.5813,14.5686,14.5813,44200.0
2006-04-24 11:00:00,22.96,22.97,22.92,22.93,51400.0,14.5877,14.594,14.5622,14.5686,51400.0
2006-04-24 11:10:00,22.93,22.98,22.93,22.93,60800.0,14.5686,14.6004,14.5686,14.5686,60800.0
2006-04-24 11:20:00,22.94,22.95,22.92,22.92,68000.0,14.575,14.5813,14.5622,14.5622,68000.0
2006-04-24 11:30:00,22.91,22.94,22.91,22.92,22400.0,14.5559,14.575,14.5559,14.5622,22400.0
2006-04-24 11:40:00,22.91,22.92,22.89,22.91,37400.0,14.5559,14.5622,14.5432,14.5559,37400.0
2006-04-24 11:50:00,22.92,22.96,22.92,22.96,24800.0,14.5622,14.5877,14.5622,14.5877,24800.0
2006-04-24 12:00:00,22.95,23.04,22.95,22.98,70000.0,14.5813,14.6385,14.5813,14.6004,70000.0
2006-04-24 12:10:00,22.98,23.0,22.97,22.98,276600.0,14.6004,14.6131,14.594,14.6004,276600.0
2006-04-24 12:20:00,22.98,23.0,22.95,22.96,233600.0,14.6004,14.6131,14.5813,14.5877,233600.0
2006-04-24 12:30:00,22.96,23.0,22.95,23.0,17000.0,14.5877,14.6131,14.5813,14.6131,17000.0
2006-04-24 12:40:00,22.98,23.01,22.97,23.0,13800.0,14.6004,14.6194,14.594,14.6131,13800.0
2006-04-24 12:50:00,23.0,23.06,22.99,23.03,25400.0,14.6131,14.6512,14.6067,14.6321,25400.0
2006-04-24 13:00:00,23.03,23.03,22.96,22.98,22200.0,14.6321,14.6321,14.5877,14.6004,22200.0
2006-04-24 13:10:00,22.98,22.98,22.93,22.96,18800.0,14.6004,14.6004,14.5686,14.5877,18800.0
2006-04-24 13:20:00,22.96,23.0,22.96,22.99,12800.0,14.5877,14.6131,14.5877,14.6067,12800.0
2006-04-24 13:30:00,22.99,23.02,22.97,22.99,51000.0,14.6067,14.6258,14.594,14.6067,51000.0
2006-04-24 13:40:00,22.99,23.04,22.99,23.04,48200.0,14.6067,14.6385,14.6067,14.6385,48200.0
2006-04-24 13:50:00,23.03,23.05,23.0,23.0,62800.0,14.6321,14.6448,14.6131,14.6131,62800.0
2006-04-24 14:00:00,23.0,23.04,23.0,23.03,48200.0,14.6131,14.6385,14.6131,14.6321,48200.0
2006-04-24 14:10:00,23.03,23.03,23.0,23.03,31600.0,14.6321,14.6321,14.6131,14.6321,31600.0
2006-04-24 14:20:00,23.03,23.03,22.98,23.0,55600.0,14.6321,14.6321,14.6004,14.6131,55600.0
2006-04-24 14:30:00,23.0,23.01,23.0,23.0,33000.0,14.6131,14.6194,14.6131,14.6131,33000.0
2006-04-24 14:40:00,23.0,23.0,22.98,22.98,87000.0,14.6131,14.6131,14.6004,14.6004,87000.0
2006-04-24 14:50:00,22.98,23.01,22.98,23.0,34400.0,14.6004,14.6194,14.6004,14.6131,34400.0
2006-04-24 15:00:00,23.0,23.04,23.0,23.01,53600.0,14.6131,14.6385,14.6131,14.6194,53600.0
2006-04-24 15:10:00,23.01,23.03,23.0,23.02,37600.0,14.6194,14.6321,14.6131,14.6258,37600.0
2006-04-24 15:20:00,23.02,23.03,23.0,23.0,53600.0,14.6258,14.6321,14.6131,14.6131,53600.0
2006-04-24 15:30:00,23.0,23.03,22.99,23.0,124800.0,14.6131,14.6321,14.6067,14.6131,124800.0
2006-04-24 15:40:00,23.01,23.01,22.97,23.0,69200.0,14.6194,14.6194,14.594,14.6131,69200.0
2006-04-24 15:50:00,23.0,23.01,22.98,22.98,76800.0,14.6131,14.6194,14.6004,14.6004,76800.0
2006-04-25 09:30:00,23.0,23.12,22.93,22.95,188400.0,14.6131,14.6893,14.5686,14.5813,188400.0
2006-04-25 09:40:00,22.97,23.03,22.96,22.98,93200.0,14.594,14.6321,14.5877,14.6004,93200.0
2006-04-25 09:50:00,23.0,23.05,22.92,23.0,45600.0,14.6131,14.6448,14.5622,14.6131,45600.0
2006-04-25 10:00:00,22.99,23.01,22.92,22.97,93000.0,14.6067,14.6194,14.5622,14.594,93000.0
2006-04-25 10:10:00,22.97,22.99,22.95,22.97,60400.0,14.594,14.6067,14.5813,14.594,60400.0
2006-04-25 10:20:00,22.97,23.0,22.92,22.96,100000.0,14.594,14.6131,14.5622,14.5877,100000.0
2006-04-25 10:30:00,22.97,23.04,22.96,22.99,98000.0,14.594,14.6385,14.5877,14.6067,98000.0
2006-04-25 10:40:00,22.99,23.1,22.99,23.09,47400.0,14.6067,14.6766,14.6067,14.6703,47400.0
2006-04-25 10:50:00,23.08,23.09,23.0,23.01,63400.0,14.6639,14.6703,14.6131,14.6194,63400.0
2006-04-25 11:00:00,23.0,23.02,22.96,23.02,79200.0,14.6131,14.6258,14.5877,14.6258,79200.0
2006-04-25 11:10:00,23.02,23.03,22.98,22.98,46800.0,14.6258,14.6321,14.6004,14.6004,46800.0
2006-04-25 11:20:00,22.98,22.98,22.96,22.98,49200.0,14.6004,14.6004,14.5877,14.6004,49200.0
2006-04-25 11:30:00,22.97,23.02,22.96,22.97,47200.0,14.594,14.6258,14.5877,14.594,47200.0
2006-04-25 11:40:00,22.97,22.98,22.92,22.95,51800.0,14.594,14.6004,14.5622,14.5813,51800.0
2006-04-25 11:50:00,22.95,22.96,22.92,22.94,42600.0,14.5813,14.5877,14.5622,14.575,42600.0
2006-04-25 12:00:00,22.94,22.94,22.86,22.87,63600.0,14.575,14.575,14.5241,14.5305,63600.0
2006-04-25 12:10:00,22.86,22.89,22.86,22.89,39200.0,14.5241,14.5432,14.5241,14.5432,39200.0
2006-04-25 12:20:00,22.88,22.93,22.87,22.93,51200.0,14.5368,14.5686,14.5305,14.5686,51200.0
2006-04-25 12:30:00,22.93,22.96,22.92,22.92,104200.0,14.5686,14.5877,14.5622,14.5622,104200.0
2006-04-25 12:40:00,22.93,22.93,22.89,22.9,76800.0,14.5686,14.5686,14.5432,14.5495,76800.0
2006-04-25 12:50:00,22.9,22.91,22.89,22.9,37400.0,14.5495,14.5559,14.5432,14.5495,37400.0
2006-04-25 13:00:00,22.9,22.97,22.9,22.95,53200.0,14.5495,14.594,14.5495,14.5813,53200.0
2006-04-25 13:10:00,22.95,23.02,22.95,23.02,47600.0,14.5813,14.6258,14.5813,14.6258,47600.0
2006-04-25 13:20:00,23.02,23.02,22.98,23.0,54800.0,14.6258,14.6258,14.6004,14.6131,54800.0
2006-04-25 13:30:00,23.0,23.03,22.99,23.03,51800.0,14.6131,14.6321,14.6067,14.6321,51800.0
2006-04-25 13:40:00,23.03,23.04,23.01,23.03,45400.0,14.6321,14.6385,14.6194,14.6321,45400.0
2006-04-25 13:50:00,23.03,23.06,23.03,23.05,62600.0,14.6321,14.6512,14.6321,14.6448,62600.0
2006-04-25 14:00:00,23.05,23.06,23.03,23.05,89400.0,14.6448,14.6512,14.6321,14.6448,89400.0
2006-04-25 14:10:00,23.05,23.08,23.04,23.05,247400.0,14.6448,14.6639,14.6385,14.6448,247400.0
2006-04-25 14:20:00,23.04,23.08,23.04,23.05,76200.0,14.6385,14.6639,14.6385,14.6448,76200.0
2006-04-25 14:30:00,23.05,23.08,23.05,23.08,107800.0,14.6448,14.6639,14.6448,14.6639,107800.0
2006-04-25 14:40:00,23.08,23.1,23.06,23.1,94200.0,14.6639,14.6766,14.6512,14.6766,94200.0
2006-04-25 14:50:00,23.1,23.1,23.02,23.04,48200.0,14.6766,14.6766,14.6258,14.6385,48200.0
2006-04-25 15:00:00,23.03,23.07,23.02,23.04,71800.0,14.6321,14.6576,14.6258,14.6385,71800.0
2006-04-25 15:10:00,23.04,23.08,23.04,23.07,77000.0,14.6385,14.6639,14.6385,14.6576,77000.0
2006-04-25 15:20:00,23.07,23.1,23.04,23.09,41600.0,14.6576,14.6766,14.6385,14.6703,41600.0
2006-04-25 15:30:00,23.09,23.14,23.09,23.14,109000.0,14.6703,14.702,14.6703,14.702,109000.0
2006-04-25 15:40:00,23.14,23.15,23.11,23.14,86800.0,14.702,14.7084,14.683,14.702,86800.0
2006-04-25 15:50:00,23.15,23.15,23.09,23.12,127400.0,14.7084,14.7084,14.6703,14.6893,127400.0
2006-04-26 09:30:00,23.35,23.5,23.25,23.5,231200.0,14.8354,14.9308,14.7719,14.9308,231200.0
2006-04-26 09:40:00,23.5,23.63,23.5,23.54,223000.0,14.9308,15.0133,14.9308,14.9562,223000.0
2006-04-26 09:50:00,23.55,23.55,23.47,23.49,211000.0,14.9625,14.9625,14.9117,14.9244,211000.0
2006-04-26 10:00:00,23.49,23.53,23.35,23.52,294000.0,14.9244,14.9498,14.8354,14.9435,294000.0
2006-04-26 10:10:00,23.53,23.55,23.49,23.5,86000.0,14.9498,14.9625,14.9244,14.9308,86000.0
2006-04-26 10:20:00,23.5,23.57,23.48,23.57,209600.0,14.9308,14.9752,14.918,14.9752,209600.0
2006-04-26 10:30:00,23.56,23.66,23.51,23.6,139600.0,14.9689,15.0324,14.9371,14.9943,139600.0
2006-04-26 10:40:00,23.6,23.6,23.5,23.5,58800.0,14.9943,14.9943,14.9308,14.9308,58800.0
2006-04-26 10:50:00,23.5,23.56,23.5,23.53,82400.0,14.9308,14.9689,14.9308,14.9498,82400.0
2006-04-26 11:00:00,23.53,23.56,23.48,23.51,91800.0,14.9498,14.9689,14.918,14.9371,91800.0
2006-04-26 11:10:00,23.52,23.59,23.51,23.55,94600.0,14.9435,14.9879,14.9371,14.9625,94600.0
2006-04-26 11:20:00,23.54,23.6,23.5,23.55,80600.0,14.9562,14.9943,14.9308,14.9625,80600.0
2006-04-26 11:30:00,23.54,23.55,23.5,23.53,54600.0,14.9562,14.9625,14.9308,14.9498,54600.0
2006-04-26 11:40:00,23.54,23.57,23.5,23.56,59400.0,14.9562,14.9752,14.9308,14.9689,59400.0
2006-04-26 11:50:00,23.56,23.6,23.56,23.56,52800.0,14.9689,14.9943,14.9689,14.9689,52800.0
2006-04-26 12:00:00,23.56,23.6,23.54,23.56,77800.0,14.9689,14.9943,14.9562,14.9689,77800.0
2006-04-26 12:10:00,23.56,23.64,23.56,23.63,57400.0,14.9689,15.0197,14.9689,15.0133,57400.0
2006-04-26 12:20:00,23.63,23.69,23.62,23.67,54400.0,15.0133,15.0515,15.007,15.0388,54400.0
2006-04-26 12:30:00,23.67,23.68,23.62,23.67,60800.0,15.0388,15.0451,15.007,15.0388,60800.0
2006-04-26 12:40:00,23.67,23.67,23.6,23.6,41200.0,15.0388,15.0388,14.9943,14.9943,41200.0
2006-04-26 12:50:00,23.6,23.61,23.58,23.61,39200.0,14.9943,15.0006,14.9816,15.0006,39200.0
2006-04-26 13:00:00,23.61,23.63,23.57,23.57,65400.0,15.0006,15.0133,14.9752,14.9752,65400.0
2006-04-26 13:10:00,23.58,23.58,23.49,23.5,66200.0,14.9816,14.9816,14.9244,14.9308,66200.0
2006-04-26 13:20:00,23.5,23.53,23.48,23.5,95800.0,14.9308,14.9498,14.918,14.9308,95800.0
2006-04-26 13:30:00,23.5,23.52,23.46,23.46,93000.0,14.9308,14.9435,14.9053,14.9053,93000.0
2006-04-26 13:40:00,23.46,23.46,23.41,23.43,125600.0,14.9053,14.9053,14.8736,14.8863,125600.0
2006-04-26 13:50:00,23.43,23.47,23.43,23.46,96000.0,14.8863,14.9117,14.8863,14.9053,96000.0
2006-04-26 14:00:00,23.46,23.52,23.43,23.43,62400.0,14.9053,14.9435,14.8863,14.8863,62400.0
2006-04-26 14:10:00,23.44,23.5,23.44,23.46,40800.0,14.8926,14.9308,14.8926,14.9053,40800.0
2006-04-26 14:20:00,23.46,23.48,23.43,23.48,38800.0,14.9053,14.918,14.8863,14.918,38800.0
2006-04-26 14:30:00,23.47,23.5,23.45,23.5,52800.0,14.9117,14.9308,14.899,14.9308,52800.0
2006-04-26 14:40:00,23.5,23.5,23.44,23.45,33800.0,14.9308,14.9308,14.8926,14.899,33800.0
2006-04-26 14:50:00,23.43,23.44,23.4,23.44,64600.0,14.8863,14.8926,14.8672,14.8926,64600.0
2006-04-26 15:00:00,23.43,23.46,23.43,23.44,101400.0,14.8863,14.9053,14.8863,14.8926,101400.0
2006-04-26 15:10:00,23.44,23.55,23.43,23.53,127600.0,14.8926,14.9625,14.8863,14.9498,127600.0
2006-04-26 15:20:00,23.53,23.53,23.48,23.49,156200.0,14.9498,14.9498,14.918,14.9244,156200.0
2006-04-26 15:30:00,23.49,23.54,23.49,23.54,186400.0,14.9244,14.9562,14.9244,14.9562,186400.0
2006-04-26 15:40:00,23.55,23.61,23.55,23.61,223800.0,14.9625,15.0006,14.9625,15.0006,223800.0
2006-04-26 15:50:00,23.61,23.64,23.6,23.63,218600.0,15.0006,15.0197,14.9943,15.0133,218600.0
2006-04-27 09:30:00,23.61,23.67,23.55,23.64,86800.0,15.0006,15.0388,14.9625,15.0197,86800.0
2006-04-27 09:40:00,23.61,23.68,23.59,23.67,52800.0,15.0006,15.0451,14.9879,15.0388,52800.0
2006-04-27 09:50:00,23.65,23.67,23.59,23.6,102000.0,15.0261,15.0388,14.9879,14.9943,102000.0
2006-04-27 10:00:00,23.58,23.78,23.57,23.78,145200.0,14.9816,15.1087,14.9752,15.1087,145200.0
2006-04-27 10:10:00,23.77,23.84,23.67,23.67,129200.0,15.1023,15.1468,15.0388,15.0388,129200.0
2006-04-27 10:20:00,23.67,23.72,23.61,23.67,114000.0,15.0388,15.0705,15.0006,15.0388,114000.0
2006-04-27 10:30:00,23.66,23.69,23.59,23.64,70800.0,15.0324,15.0515,14.9879,15.0197,70800.0
2006-04-27 10:40:00,23.64,23.72,23.64,23.71,199200.0,15.0197,15.0705,15.0197,15.0642,199200.0
2006-04-27 10:50:00,23.72,23.83,23.71,23.8,118000.0,15.0705,15.1404,15.0642,15.1214,118000.0
2006-04-27 11:00:00,23.8,23.8,23.7,23.75,141200.0,15.1214,15.1214,15.0578,15.0896,141200.0
2006-04-27 11:10:00,23.74,23.79,23.74,23.75,53800.0,15.0832,15.115,15.0832,15.0896,53800.0
2006-04-27 11:20:00,23.75,23.83,23.75,23.8,33800.0,15.0896,15.1404,15.0896,15.1214,33800.0
2006-04-27 11:30:00,23.8,23.81,23.74,23.74,39600.0,15.1214,15.1277,15.0832,15.0832,39600.0
2006-04-27 11:40:00,23.74,23.75,23.72,23.75,40800.0,15.0832,15.0896,15.0705,15.0896,40800.0
2006-04-27 11:50:00,23.76,23.84,23.76,23.79,43200.0,15.0959,15.1468,15.0959,15.115,43200.0
2006-04-27 12:00:00,23.8,23.93,23.8,23.82,73600.0,15.1214,15.204,15.1214,15.1341,73600.0
2006-04-27 12:10:00,23.82,23.91,23.81,23.91,75600.0,15.1341,15.1912,15.1277,15.1912,75600.0
2006-04-27 12:20:00,23.9,23.91,23.83,23.87,70800.0,15.1849,15.1912,15.1404,15.1658,70800.0
2006-04-27 12:30:00,23.88,23.89,23.86,23.86,46600.0,15.1722,15.1785,15.1595,15.1595,46600.0
2006-04-27 12:40:00,23.86,23.88,23.86,23.88,54000.0,15.1595,15.1722,15.1595,15.1722,54000.0
2006-04-27 12:50:00,23.88,23.94,23.86,23.94,71000.0,15.1722,15.2103,15.1595,15.2103,71000.0
2006-04-27 13:00:00,23.95,23.97,23.89,23.93,80800.0,15.2167,15.2294,15.1785,15.204,80800.0
2006-04-27 13:10:00,23.94,23.97,23.93,23.95,54000.0,15.2103,15.2294,15.204,15.2167,54000.0
2006-04-27 13:20:00,23.95,23.98,23.93,23.97,83800.0,15.2167,15.2357,15.204,15.2294,83800.0
2006-04-27 13:30:00,23.97,23.99,23.92,23.92,98000.0,15.2294,15.2421,15.1976,15.1976,98000.0
2006-04-27 13:40:00,23.93,23.97,23.92,23.93,52400.0,15.204,15.2294,15.1976,15.204,52400.0
2006-04-27 13:50:00,23.93,23.98,23.93,23.95,68800.0,15.204,15.2357,15.204,15.2167,68800.0
2006-04-27 14:00:00,23.95,23.99,23.95,23.96,60600.0,15.2167,15.2421,15.2167,15.223,60600.0
2006-04-27 14:10:00,23.96,23.97,23.9,23.91,78600.0,15.223,15.2294,15.1849,15.1912,78600.0
2006-04-27 14:20:00,23.91,23.93,23.89,23.92,90800.0,15.1912,15.204,15.1785,15.1976,90800.0
2006-04-27 14:30:00,23.92,23.92,23.86,23.9,84600.0,15.1976,15.1976,15.1595,15.1849,84600.0
2006-04-27 14:40:00,23.91,23.97,23.9,23.95,148400.0,15.1912,15.2294,15.1849,15.2167,148400.0
2006-04-27 14:50:00,23.93,23.97,23.93,23.95,56800.0,15.204,15.2294,15.204,15.2167,56800.0
2006-04-27 15:00:00,23.95,23.99,23.93,23.93,94800.0,15.2167,15.2421,15.204,15.204,94800.0
2006-04-27 15:10:00,23.93,23.99,23.92,23.98,102400.0,15.204,15.2421,15.1976,15.2357,102400.0
2006-04-27 15:20:00,23.98,23.98,23.96,23.98,163600.0,15.2357,15.2357,15.223,15.2357,163600.0
2006-04-27 15:30:00,23.98,23.98,23.92,23.97,107200.0,15.2357,15.2357,15.1976,15.2294,107200.0
2006-04-27 15:40:00,23.97,23.98,23.94,23.97,166200.0,15.2294,15.2357,15.2103,15.2294,166200.0
2006-04-27 15:50:00,23.96,23.98,23.95,23.97,202800.0,15.223,15.2357,15.2167,15.2294,202800.0
2006-04-28 09:30:00,23.85,23.9,23.82,23.85,100200.0,15.1531,15.1849,15.1341,15.1531,100200.0
2006-04-28 09:40:00,23.85,23.86,23.82,23.84,100200.0,15.1531,15.1595,15.1341,15.1468,100200.0
2006-04-28 09:50:00,23.84,23.9,23.8,23.81,144000.0,15.1468,15.1849,15.1214,15.1277,144000.0
2006-04-28 10:00:00,23.81,23.93,23.81,23.84,117400.0,15.1277,15.204,15.1277,15.1468,117400.0
2006-04-28 10:10:00,23.84,23.97,23.81,23.89,141200.0,15.1468,15.2294,15.1277,15.1785,141200.0
2006-04-28 10:20:00,23.89,23.91,23.89,23.89,78200.0,15.1785,15.1912,15.1785,15.1785,78200.0
2006-04-28 10:30:00,23.89,23.92,23.86,23.92,92800.0,15.1785,15.1976,15.1595,15.1976,92800.0
2006-04-28 10:40:00,23.92,23.93,23.9,23.92,44200.0,15.1976,15.204,15.1849,15.1976,44200.0
2006-04-28 10:50:00,23.91,23.93,23.81,23.81,55000.0,15.1912,15.204,15.1277,15.1277,55000.0
2006-04-28 11:00:00,23.8,23.89,23.79,23.87,187200.0,15.1214,15.1785,15.115,15.1658,187200.0
2006-04-28 11:10:00,23.88,23.92,23.86,23.87,126200.0,15.1722,15.1976,15.1595,15.1658,126200.0
2006-04-28 11:20:00,23.87,23.9,23.86,23.86,34200.0,15.1658,15.1849,15.1595,15.1595,34200.0
2006-04-28 11:30:00,23.86,23.86,23.82,23.83,215400.0,15.1595,15.1595,15.1341,15.1404,215400.0
2006-04-28 11:40:00,23.83,23.83,23.82,23.82,24000.0,15.1404,15.1404,15.1341,15.1341,24000.0
2006-04-28 11:50:00,23.81,23.85,23.81,23.83,26600.0,15.1277,15.1531,15.1277,15.1404,26600.0
2006-04-28 12:00:00,23.84,23.84,23.76,23.76,43200.0,15.1468,15.1468,15.0959,15.0959,43200.0
2006-04-28 12:10:00,23.76,23.81,23.76,23.8,23800.0,15.0959,15.1277,15.0959,15.1214,23800.0
2006-04-28 12:20:00,23.79,23.83,23.79,23.83,46600.0,15.115,15.1404,15.115,15.1404,46600.0
2006-04-28 12:30:00,23.83,23.83,23.82,23.83,340200.0,15.1404,15.1404,15.1341,15.1404,340200.0
2006-04-28 12:40:00,23.83,23.84,23.8,23.8,117200.0,15.1404,15.1468,15.1214,15.1214,117200.0
2006-04-28 12:50:00,23.8,23.81,23.78,23.79,31600.0,15.1214,15.1277,15.1087,15.115,31600.0
2006-04-28 13:00:00,23.79,23.85,23.79,23.82,42800.0,15.115,15.1531,15.115,15.1341,42800.0
2006-04-28 13:10:00,23.82,23.82,23.79,23.8,22800.0,15.1341,15.1341,15.115,15.1214,22800.0
2006-04-28 13:20:00,23.8,23.8,23.76,23.79,39800.0,15.1214,15.1214,15.0959,15.115,39800.0
2006-04-28 13:30:00,23.79,23.82,23.79,23.82,33800.0,15.115,15.1341,15.115,15.1341,33800.0
2006-04-28 13:40:00,23.81,23.83,23.78,23.8,38200.0,15.1277,15.1404,15.1087,15.1214,38200.0
2006-04-28 13:50:00,23.79,23.79,23.75,23.77,27400.0,15.115,15.115,15.0896,15.1023,27400.0
2006-04-28 14:00:00,23.78,23.79,23.75,23.76,62800.0,15.1087,15.115,15.0896,15.0959,62800.0
2006-04-28 14:10:00,23.76,23.76,23.74,23.74,35800.0,15.0959,15.0959,15.0832,15.0832,35800.0
2006-04-28 14:20:00,23.75,23.79,23.74,23.78,44800.0,15.0896,15.115,15.0832,15.1087,44800.0
2006-04-28 14:30:00,23.78,23.78,23.74,23.75,53400.0,15.1087,15.1087,15.0832,15.0896,53400.0
2006-04-28 14:40:00,23.75,23.78,23.74,23.76,53200.0,15.0896,15.1087,15.0832,15.0959,53200.0
2006-04-28 14:50:00,23.76,23.77,23.75,23.75,57400.0,15.0959,15.1023,15.0896,15.0896,57400.0
2006-04-28 15:00:00,23.75,23.81,23.75,23.8,155800.0,15.0896,15.1277,15.0896,15.1214,155800.0
2006-04-28 15:10:00,23.8,23.8,23.74,23.76,86400.0,15.1214,15.1214,15.0832,15.0959,86400.0
2006-04-28 15:20:00,23.76,23.8,23.75,23.76,95600.0,15.0959,15.1214,15.0896,15.0959,95600.0
2006-04-28 15:30:00,23.76,23.82,23.75,23.8,245600.0,15.0959,15.1341,15.0896,15.1214,245600.0
2006-04-28 15:40:00,23.8,23.8,23.76,23.76,133600.0,15.1214,15.1214,15.0959,15.0959,133600.0
2006-04-28 15:50:00,23.76,23.79,23.75,23.77,190000.0,15.0959,15.115,15.0896,15.1023,190000.0
2006-05-01 09:30:00,23.77,23.85,23.75,23.75,217600.0,15.1023,15.1531,15.0896,15.0896,217600.0
2006-05-01 09:40:00,23.75,23.82,23.7,23.74,96400.0,15.0896,15.1341,15.0578,15.0832,96400.0
2006-05-01 09:50:00,23.74,23.79,23.71,23.74,90400.0,15.0832,15.115,15.0642,15.0832,90400.0
2006-05-01 10:00:00,23.73,23.75,23.67,23.75,94400.0,15.0769,15.0896,15.0388,15.0896,94400.0
2006-05-01 10:10:00,23.75,23.75,23.64,23.65,89000.0,15.0896,15.0896,15.0197,15.0261,89000.0
2006-05-01 10:20:00,23.65,23.67,23.63,23.65,74000.0,15.0261,15.0388,15.0133,15.0261,74000.0
2006-05-01 10:30:00,23.65,23.66,23.61,23.62,69800.0,15.0261,15.0324,15.0006,15.007,69800.0
2006-05-01 10:40:00,23.62,23.62,23.58,23.6,74800.0,15.007,15.007,14.9816,14.9943,74800.0
2006-05-01 10:50:00,23.59,23.61,23.59,23.59,60200.0,14.9879,15.0006,14.9879,14.9879,60200.0
2006-05-01 11:00:00,23.59,23.6,23.54,23.55,78600.0,14.9879,14.9943,14.9562,14.9625,78600.0
2006-05-01 11:10:00,23.55,23.55,23.53,23.54,51600.0,14.9625,14.9625,14.9498,14.9562,51600.0
2006-05-01 11:20:00,23.54,23.54,23.49,23.5,91600.0,14.9562,14.9562,14.9244,14.9308,91600.0
2006-05-01 11:30:00,23.5,23.57,23.49,23.57,78000.0,14.9308,14.9752,14.9244,14.9752,78000.0
2006-05-01 11:40:00,23.57,23.6,23.56,23.6,63800.0,14.9752,14.9943,14.9689,14.9943,63800.0
2006-05-01 11:50:00,23.6,23.66,23.6,23.66,135000.0,14.9943,15.0324,14.9943,15.0324,135000.0
2006-05-01 12:00:00,23.66,23.66,23.63,23.65,59200.0,15.0324,15.0324,15.0133,15.0261,59200.0
2006-05-01 12:10:00,23.65,23.68,23.64,23.66,60600.0,15.0261,15.0451,15.0197,15.0324,60600.0
2006-05-01 12:20:00,23.66,23.67,23.65,23.67,63000.0,15.0324,15.0388,15.0261,15.0388,63000.0
2006-05-01 12:30:00,23.67,23.7,23.67,23.67,52800.0,15.0388,15.0578,15.0388,15.0388,52800.0
2006-05-01 12:40:00,23.67,23.7,23.65,23.65,48600.0,15.0388,15.0578,15.0261,15.0261,48600.0
2006-05-01 12:50:00,23.65,23.69,23.65,23.68,28400.0,15.0261,15.0515,15.0261,15.0451,28400.0
2006-05-01 13:00:00,23.69,23.69,23.67,23.68,39000.0,15.0515,15.0515,15.0388,15.0451,39000.0
2006-05-01 13:10:00,23.68,23.69,23.65,23.65,35400.0,15.0451,15.0515,15.0261,15.0261,35400.0
2006-05-01 13:20:00,23.65,23.67,23.65,23.67,61200.0,15.0261,15.0388,15.0261,15.0388,61200.0
2006-05-01 13:30:00,23.67,23.69,23.66,23.69,106600.0,15.0388,15.0515,15.0324,15.0515,106600.0
2006-05-01 13:40:00,23.69,23.72,23.68,23.71,48000.0,15.0515,15.0705,15.0451,15.0642,48000.0
2006-05-01 13:50:00,23.71,23.74,23.71,23.74,73200.0,15.0642,15.0832,15.0642,15.0832,73200.0
2006-05-01 14:00:00,23.73,23.74,23.71,23.71,48000.0,15.0769,15.0832,15.0642,15.0642,48000.0
2006-05-01 14:10:00,23.71,23.72,23.69,23.7,52600.0,15.0642,15.0705,15.0515,15.0578,52600.0
2006-05-01 14:20:00,23.71,23.71,23.67,23.67,52000.0,15.0642,15.0642,15.0388,15.0388,52000.0
2006-05-01 14:30:00,23.68,23.7,23.67,23.69,61800.0,15.0451,15.0578,15.0388,15.0515,61800.0
2006-05-01 14:40:00,23.7,23.7,23.69,23.69,47200.0,15.0578,15.0578,15.0515,15.0515,47200.0
2006-05-01 14:50:00,23.7,23.7,23.68,23.68,60800.0,15.0578,15.0578,15.0451,15.0451,60800.0
2006-05-01 15:00:00,23.69,23.71,23.67,23.67,69400.0,15.0515,15.0642,15.0388,15.0388,69400.0
2006-05-01 15:10:00,23.68,23.71,23.63,23.63,118200.0,15.0451,15.0642,15.0133,15.0133,118200.0
2006-05-01 15:20:00,23.63,23.63,23.52,23.59,172000.0,15.0133,15.0133,14.9435,14.9879,172000.0
2006-05-01 15:30:00,23.59,23.59,23.49,23.54,173400.0,14.9879,14.9879,14.9244,14.9562,173400.0
2006-05-01 15:40:00,23.56,23.62,23.54,23.62,185400.0,14.9689,15.007,14.9562,15.007,185400.0
2006-05-01 15:50:00,23.62,23.62,23.52,23.53,160400.0,15.007,15.007,14.9435,14.9498,160400.0
2006-05-02 09:30:00,23.5,23.5,23.37,23.41,89000.0,14.9308,14.9308,14.8482,14.8736,89000.0
2006-05-02 09:40:00,23.41,23.51,23.41,23.48,120800.0,14.8736,14.9371,14.8736,14.918,120800.0
2006-05-02 09:50:00,23.48,23.53,23.47,23.48,74800.0,14.918,14.9498,14.9117,14.918,74800.0
2006-05-02 10:00:00,23.48,23.52,23.47,23.48,183200.0,14.918,14.9435,14.9117,14.918,183200.0
2006-05-02 10:10:00,23.48,23.52,23.46,23.49,81200.0,14.918,14.9435,14.9053,14.9244,81200.0
2006-05-02 10:20:00,23.49,23.56,23.49,23.54,88400.0,14.9244,14.9689,14.9244,14.9562,88400.0
2006-05-02 10:30:00,23.53,23.56,23.48,23.49,91600.0,14.9498,14.9689,14.918,14.9244,91600.0
2006-05-02 10:40:00,23.49,23.53,23.49,23.53,271600.0,14.9244,14.9498,14.9244,14.9498,271600.0
2006-05-02 10:50:00,23.53,23.53,23.5,23.53,57400.0,14.9498,14.9498,14.9308,14.9498,57400.0
2006-05-02 11:00:00,23.53,23.57,23.52,23.56,80200.0,14.9498,14.9752,14.9435,14.9689,80200.0
2006-05-02 11:10:00,23.56,23.58,23.53,23.58,77800.0,14.9689,14.9816,14.9498,14.9816,77800.0
2006-05-02 11:20:00,23.58,23.61,23.55,23.58,78200.0,14.9816,15.0006,14.9625,14.9816,78200.0
2006-05-02 11:30:00,23.58,23.6,23.56,23.56,74400.0,14.9816,14.9943,14.9689,14.9689,74400.0
2006-05-02 11:40:00,23.56,23.58,23.55,23.55,58800.0,14.9689,14.9816,14.9625,14.9625,58800.0
2006-05-02 11:50:00,23.55,23.58,23.55,23.58,26000.0,14.9625,14.9816,14.9625,14.9816,26000.0
2006-05-02 12:00:00,23.58,23.61,23.58,23.6,60200.0,14.9816,15.0006,14.9816,14.9943,60200.0
2006-05-02 12:10:00,23.6,23.62,23.6,23.61,46000.0,14.9943,15.007,14.9943,15.0006,46000.0
2006-05-02 12:20:00,23.61,23.64,23.61,23.64,42200.0,15.0006,15.0197,15.0006,15.0197,42200.0
2006-05-02 12:30:00,23.64,23.71,23.64,23.69,81400.0,15.0197,15.0642,15.0197,15.0515,81400.0
2006-05-02 12:40:00,23.7,23.7,23.68,23.68,39800.0,15.0578,15.0578,15.0451,15.0451,39800.0
2006-05-02 12:50:00,23.68,23.7,23.68,23.7,42200.0,15.0451,15.0578,15.0451,15.0578,42200.0
2006-05-02 13:00:00,23.7,23.73,23.7,23.72,70200.0,15.0578,15.0769,15.0578,15.0705,70200.0
2006-05-02 13:10:00,23.72,23.73,23.7,23.72,50600.0,15.0705,15.0769,15.0578,15.0705,50600.0
2006-05-02 13:20:00,23.73,23.73,23.7,23.73,49800.0,15.0769,15.0769,15.0578,15.0769,49800.0
2006-05-02 13:30:00,23.73,23.75,23.72,23.74,50400.0,15.0769,15.0896,15.0705,15.0832,50400.0
2006-05-02 13:40:00,23.74,23.75,23.73,23.74,81000.0,15.0832,15.0896,15.0769,15.0832,81000.0
2006-05-02 13:50:00,23.75,23.75,23.73,23.74,41000.0,15.0896,15.0896,15.0769,15.0832,41000.0
2006-05-02 14:00:00,23.74,23.75,23.74,23.75,72400.0,15.0832,15.0896,15.0832,15.0896,72400.0
2006-05-02 14:10:00,23.74,23.75,23.74,23.75,100000.0,15.0832,15.0896,15.0832,15.0896,100000.0
2006-05-02 14:20:00,23.75,23.78,23.75,23.77,70000.0,15.0896,15.1087,15.0896,15.1023,70000.0
2006-05-02 14:30:00,23.78,23.81,23.77,23.79,118200.0,15.1087,15.1277,15.1023,15.115,118200.0
2006-05-02 14:40:00,23.79,23.81,23.78,23.8,72600.0,15.115,15.1277,15.1087,15.1214,72600.0
2006-05-02 14:50:00,23.8,23.82,23.8,23.8,91000.0,15.1214,15.1341,15.1214,15.1214,91000.0
2006-05-02 15:00:00,23.8,23.81,23.79,23.79,98400.0,15.1214,15.1277,15.115,15.115,98400.0
2006-05-02 15:10:00,23.79,23.83,23.79,23.83,55800.0,15.115,15.1404,15.115,15.1404,55800.0
2006-05-02 15:20:00,23.82,23.86,23.82,23.86,129000.0,15.1341,15.1595,15.1341,15.1595,129000.0
2006-05-02 15:30:00,23.86,23.88,23.85,23.88,113600.0,15.1595,15.1722,15.1531,15.1722,113600.0
2006-05-02 15:40:00,23.88,23.88,23.86,23.87,127200.0,15.1722,15.1722,15.1595,15.1658,127200.0
2006-05-02 15:50:00,23.86,23.87,23.85,23.86,110800.0,15.1595,15.1658,15.1531,15.1595,110800.0
2006-05-03 09:30:00,23.83,23.84,23.75,23.79,82600.0,15.1404,15.1468,15.0896,15.115,82600.0
2006-05-03 09:40:00,23.79,23.8,23.71,23.75,60800.0,15.115,15.1214,15.0642,15.0896,60800.0
2006-05-03 09:50:00,23.75,23.77,23.71,23.75,33400.0,15.0896,15.1023,15.0642,15.0896,33400.0
2006-05-03 10:00:00,23.75,23.77,23.66,23.66,39400.0,15.0896,15.1023,15.0324,15.0324,39400.0
2006-05-03 10:10:00,23.66,23.7,23.63,23.7,38200.0,15.0324,15.0578,15.0133,15.0578,38200.0
2006-05-03 10:20:00,23.7,23.72,23.63,23.64,74600.0,15.0578,15.0705,15.0133,15.0197,74600.0
2006-05-03 10:30:00,23.64,23.67,23.64,23.67,49200.0,15.0197,15.0388,15.0197,15.0388,49200.0
2006-05-03 10:40:00,23.66,23.67,23.62,23.65,49600.0,15.0324,15.0388,15.007,15.0261,49600.0
2006-05-03 10:50:00,23.64,23.66,23.61,23.63,40400.0,15.0197,15.0324,15.0006,15.0133,40400.0
2006-05-03 11:00:00,23.62,23.66,23.61,23.61,43400.0,15.007,15.0324,15.0006,15.0006,43400.0
2006-05-03 11:10:00,23.61,23.61,23.57,23.58,57600.0,15.0006,15.0006,14.9752,14.9816,57600.0
2006-05-03 11:20:00,23.59,23.59,23.55,23.58,42200.0,14.9879,14.9879,14.9625,14.9816,42200.0
2006-05-03 11:30:00,23.58,23.58,23.53,23.56,28000.0,14.9816,14.9816,14.9498,14.9689,28000.0
2006-05-03 11:40:00,23.56,23.57,23.55,23.57,19200.0,14.9689,14.9752,14.9625,14.9752,19200.0
2006-05-03 11:50:00,23.56,23.57,23.51,23.52,31800.0,14.9689,14.9752,14.9371,14.9435,31800.0
2006-05-03 12:00:00,23.52,23.52,23.5,23.5,32800.0,14.9435,14.9435,14.9308,14.9308,32800.0
2006-05-03 12:10:00,23.5,23.53,23.49,23.52,23600.0,14.9308,14.9498,14.9244,14.9435,23600.0
2006-05-03 12:20:00,23.52,23.52,23.48,23.5,27800.0,14.9435,14.9435,14.918,14.9308,27800.0
2006-05-03 12:30:00,23.49,23.49,23.47,23.47,33400.0,14.9244,14.9244,14.9117,14.9117,33400.0
2006-05-03 12:40:00,23.47,23.52,23.46,23.52,28200.0,14.9117,14.9435,14.9053,14.9435,28200.0
2006-05-03 12:50:00,23.52,23.52,23.47,23.48,42400.0,14.9435,14.9435,14.9117,14.918,42400.0
2006-05-03 13:00:00,23.47,23.5,23.46,23.48,24400.0,14.9117,14.9308,14.9053,14.918,24400.0
2006-05-03 13:10:00,23.48,23.49,23.48,23.48,27600.0,14.918,14.9244,14.918,14.918,27600.0
2006-05-03 13:20:00,23.48,23.49,23.45,23.45,34400.0,14.918,14.9244,14.899,14.899,34400.0
2006-05-03 13:30:00,23.46,23.46,23.43,23.43,36600.0,14.9053,14.9053,14.8863,14.8863,36600.0
2006-05-03 13:40:00,23.43,23.45,23.41,23.41,53800.0,14.8863,14.899,14.8736,14.8736,53800.0
2006-05-03 13:50:00,23.41,23.42,23.4,23.41,45400.0,14.8736,14.8799,14.8672,14.8736,45400.0
2006-05-03 14:00:00,23.41,23.42,23.37,23.38,58200.0,14.8736,14.8799,14.8482,14.8545,58200.0
2006-05-03 14:10:00,23.38,23.39,23.33,23.36,83400.0,14.8545,14.8609,14.8227,14.8418,83400.0
2006-05-03 14:20:00,23.36,23.38,23.35,23.36,63800.0,14.8418,14.8545,14.8354,14.8418,63800.0
2006-05-03 14:30:00,23.36,23.38,23.35,23.35,75400.0,14.8418,14.8545,14.8354,14.8354,75400.0
2006-05-03 14:40:00,23.35,23.39,23.35,23.38,101200.0,14.8354,14.8609,14.8354,14.8545,101200.0
2006-05-03 14:50:00,23.38,23.38,23.34,23.34,80400.0,14.8545,14.8545,14.8291,14.8291,80400.0
2006-05-03 15:00:00,23.35,23.36,23.33,23.35,204400.0,14.8354,14.8418,14.8227,14.8354,204400.0
2006-05-03 15:10:00,23.35,23.36,23.33,23.34,103200.0,14.8354,14.8418,14.8227,14.8291,103200.0
2006-05-03 15:20:00,23.34,23.36,23.34,23.36,76000.0,14.8291,14.8418,14.8291,14.8418,76000.0
2006-05-03 15:30:00,23.35,23.43,23.35,23.42,134200.0,14.8354,14.8863,14.8354,14.8799,134200.0
2006-05-03 15:40:00,23.41,23.43,23.36,23.37,149400.0,14.8736,14.8863,14.8418,14.8482,149400.0
2006-05-03 15:50:00,23.36,23.4,23.35,23.4,144400.0,14.8418,14.8672,14.8354,14.8672,144400.0
2006-05-04 09:30:00,23.5,23.68,23.42,23.61,117400.0,14.9308,15.0451,14.8799,15.0006,117400.0
2006-05-04 09:40:00,23.61,23.68,23.57,23.68,74000.0,15.0006,15.0451,14.9752,15.0451,74000.0
2006-05-04 09:50:00,23.68,23.71,23.65,23.69,96200.0,15.0451,15.0642,15.0261,15.0515,96200.0
2006-05-04 10:00:00,23.68,23.75,23.67,23.68,72200.0,15.0451,15.0896,15.0388,15.0451,72200.0
2006-05-04 10:10:00,23.68,23.72,23.67,23.7,63400.0,15.0451,15.0705,15.0388,15.0578,63400.0
2006-05-04 10:20:00,23.68,23.73,23.67,23.68,60200.0,15.0451,15.0769,15.0388,15.0451,60200.0
2006-05-04 10:30:00,23.68,23.72,23.68,23.71,75800.0,15.0451,15.0705,15.0451,15.0642,75800.0
2006-05-04 10:40:00,23.71,23.79,23.71,23.78,83200.0,15.0642,15.115,15.0642,15.1087,83200.0
2006-05-04 10:50:00,23.79,23.79,23.73,23.75,125600.0,15.115,15.115,15.0769,15.0896,125600.0
2006-05-04 11:00:00,23.77,23.85,23.77,23.81,75800.0,15.1023,15.1531,15.1023,15.1277,75800.0
2006-05-04 11:10:00,23.82,23.82,23.77,23.81,41600.0,15.1341,15.1341,15.1023,15.1277,41600.0
2006-05-04 11:20:00,23.81,23.82,23.79,23.79,60000.0,15.1277,15.1341,15.115,15.115,60000.0
2006-05-04 11:30:00,23.79,23.85,23.79,23.84,73000.0,15.115,15.1531,15.115,15.1468,73000.0
2006-05-04 11:40:00,23.83,23.88,23.82,23.88,67200.0,15.1404,15.1722,15.1341,15.1722,67200.0
2006-05-04 11:50:00,23.88,23.89,23.85,23.85,92600.0,15.1722,15.1785,15.1531,15.1531,92600.0
2006-05-04 12:00:00,23.86,23.86,23.83,23.84,68400.0,15.1595,15.1595,15.1404,15.1468,68400.0
2006-05-04 12:10:00,23.83,23.85,23.81,23.81,53800.0,15.1404,15.1531,15.1277,15.1277,53800.0
2006-05-04 12:20:00,23.82,23.84,23.8,23.82,56600.0,15.1341,15.1468,15.1214,15.1341,56600.0
2006-05-04 12:30:00,23.82,23.82,23.75,23.8,65800.0,15.1341,15.1341,15.0896,15.1214,65800.0
2006-05-04 12:40:00,23.81,23.86,23.8,23.86,52600.0,15.1277,15.1595,15.1214,15.1595,52600.0
2006-05-04 12:50:00,23.86,23.89,23.85,23.87,57000.0,15.1595,15.1785,15.1531,15.1658,57000.0
2006-05-04 13:00:00,23.86,23.87,23.84,23.84,37000.0,15.1595,15.1658,15.1468,15.1468,37000.0
2006-05-04 13:10:00,23.84,23.88,23.83,23.88,70000.0,15.1468,15.1722,15.1404,15.1722,70000.0
2006-05-04 13:20:00,23.88,23.89,23.86,23.88,50600.0,15.1722,15.1785,15.1595,15.1722,50600.0
2006-05-04 13:30:00,23.88,23.9,23.86,23.86,69000.0,15.1722,15.1849,15.1595,15.1595,69000.0
2006-05-04 13:40:00,23.86,23.86,23.85,23.85,93600.0,15.1595,15.1595,15.1531,15.1531,93600.0
2006-05-04 13:50:00,23.85,23.88,23.85,23.88,112800.0,15.1531,15.1722,15.1531,15.1722,112800.0
2006-05-04 14:00:00,23.88,23.89,23.86,23.88,60800.0,15.1722,15.1785,15.1595,15.1722,60800.0
2006-05-04 14:10:00,23.88,23.91,23.88,23.91,71400.0,15.1722,15.1912,15.1722,15.1912,71400.0
2006-05-04 14:20:00,23.91,23.91,23.87,23.88,66600.0,15.1912,15.1912,15.1658,15.1722,66600.0
2006-05-04 14:30:00,23.88,23.89,23.87,23.88,51800.0,15.1722,15.1785,15.1658,15.1722,51800.0
2006-05-04 14:40:00,23.87,23.9,23.87,23.88,203800.0,15.1658,15.1849,15.1658,15.1722,203800.0
2006-05-04 14:50:00,23.86,23.9,23.86,23.89,83600.0,15.1595,15.1849,15.1595,15.1785,83600.0
2006-05-04 15:00:00,23.89,23.89,23.84,23.84,78800.0,15.1785,15.1785,15.1468,15.1468,78800.0
2006-05-04 15:10:00,23.84,23.84,23.82,23.82,99600.0,15.1468,15.1468,15.1341,15.1341,99600.0
2006-05-04 15:20:00,23.82,23.83,23.81,23.81,80400.0,15.1341,15.1404,15.1277,15.1277,80400.0
2006-05-04 15:30:00,23.81,23.82,23.76,23.78,106800.0,15.1277,15.1341,15.0959,15.1087,106800.0
2006-05-04 15:40:00,23.78,23.81,23.77,23.8,126000.0,15.1087,15.1277,15.1023,15.1214,126000.0
2006-05-04 15:50:00,23.8,23.8,23.72,23.74,150400.0,15.1214,15.1214,15.0705,15.0832,150400.0
2006-05-05 09:30:00,23.77,23.85,23.71,23.85,80800.0,15.1023,15.1531,15.0642,15.1531,80800.0
2006-05-05 09:40:00,23.85,23.89,23.78,23.85,98000.0,15.1531,15.1785,15.1087,15.1531,98000.0
2006-05-05 09:50:00,23.8,23.97,23.75,23.95,107200.0,15.1214,15.2294,15.0896,15.2167,107200.0
2006-05-05 10:00:00,23.95,23.99,23.93,23.95,264800.0,15.2167,15.2421,15.204,15.2167,264800.0
2006-05-05 10:10:00,23.91,24.08,23.91,24.05,232600.0,15.1912,15.2993,15.1912,15.2802,232600.0
2006-05-05 10:20:00,24.05,24.06,24.03,24.04,135000.0,15.2802,15.2865,15.2675,15.2738,135000.0
2006-05-05 10:30:00,24.04,24.08,24.02,24.04,97200.0,15.2738,15.2993,15.2611,15.2738,97200.0
2006-05-05 10:40:00,24.04,24.05,24.02,24.03,82600.0,15.2738,15.2802,15.2611,15.2675,82600.0
2006-05-05 10:50:00,24.03,24.08,24.03,24.08,72200.0,15.2675,15.2993,15.2675,15.2993,72200.0
2006-05-05 11:00:00,24.08,24.08,24.05,24.08,93600.0,15.2993,15.2993,15.2802,15.2993,93600.0
2006-05-05 11:10:00,24.08,24.14,24.08,24.11,93800.0,15.2993,15.3374,15.2993,15.3183,93800.0
2006-05-05 11:20:00,24.11,24.13,24.04,24.08,148200.0,15.3183,15.331,15.2738,15.2993,148200.0
2006-05-05 11:30:00,24.07,24.17,24.07,24.16,66200.0,15.2929,15.3564,15.2929,15.3501,66200.0
2006-05-05 11:40:00,24.16,24.23,24.15,24.22,66600.0,15.3501,15.3946,15.3437,15.3882,66600.0
2006-05-05 11:50:00,24.22,24.23,24.19,24.2,56600.0,15.3882,15.3946,15.3691,15.3755,56600.0
2006-05-05 12:00:00,24.2,24.22,24.2,24.21,69000.0,15.3755,15.3882,15.3755,15.3819,69000.0
2006-05-05 12:10:00,24.21,24.23,24.19,24.23,57800.0,15.3819,15.3946,15.3691,15.3946,57800.0
2006-05-05 12:20:00,24.23,24.23,24.2,24.2,57000.0,15.3946,15.3946,15.3755,15.3755,57000.0
2006-05-05 12:30:00,24.2,24.21,24.18,24.19,122200.0,15.3755,15.3819,15.3628,15.3691,122200.0
2006-05-05 12:40:00,24.19,24.2,24.18,24.2,103800.0,15.3691,15.3755,15.3628,15.3755,103800.0
2006-05-05 12:50:00,24.2,24.23,24.19,24.21,106400.0,15.3755,15.3946,15.3691,15.3819,106400.0
2006-05-05 13:00:00,24.21,24.21,24.18,24.19,94000.0,15.3819,15.3819,15.3628,15.3691,94000.0
2006-05-05 13:10:00,24.19,24.22,24.19,24.21,64000.0,15.3691,15.3882,15.3691,15.3819,64000.0
2006-05-05 13:20:00,24.21,24.21,24.2,24.2,66600.0,15.3819,15.3819,15.3755,15.3755,66600.0
2006-05-05 13:30:00,24.21,24.22,24.16,24.18,81200.0,15.3819,15.3882,15.3501,15.3628,81200.0
2006-05-05 13:40:00,24.18,24.22,24.18,24.22,44800.0,15.3628,15.3882,15.3628,15.3882,44800.0
2006-05-05 13:50:00,24.22,24.25,24.22,24.22,83800.0,15.3882,15.4073,15.3882,15.3882,83800.0
2006-05-05 14:00:00,24.23,24.23,24.22,24.22,132000.0,15.3946,15.3946,15.3882,15.3882,132000.0
2006-05-05 14:10:00,24.23,24.27,24.22,24.24,88000.0,15.3946,15.42,15.3882,15.4009,88000.0
2006-05-05 14:20:00,24.24,24.27,24.24,24.25,91000.0,15.4009,15.42,15.4009,15.4073,91000.0
2006-05-05 14:30:00,24.25,24.28,24.25,24.27,125600.0,15.4073,15.4263,15.4073,15.42,125600.0
2006-05-05 14:40:00,24.27,24.32,24.26,24.31,88000.0,15.42,15.4517,15.4136,15.4454,88000.0
2006-05-05 14:50:00,24.31,24.33,24.31,24.32,110600.0,15.4454,15.4581,15.4454,15.4517,110600.0
2006-05-05 15:00:00,24.31,24.31,24.28,24.31,100600.0,15.4454,15.4454,15.4263,15.4454,100600.0
2006-05-05 15:10:00,24.3,24.32,24.28,24.29,115200.0,15.439,15.4517,15.4263,15.4327,115200.0
2006-05-05 15:20:00,24.28,24.31,24.27,24.31,114400.0,15.4263,15.4454,15.42,15.4454,114400.0
2006-05-05 15:30:00,24.31,24.38,24.31,24.38,151400.0,15.4454,15.4899,15.4454,15.4899,151400.0
2006-05-05 15:40:00,24.38,24.39,24.33,24.35,176200.0,15.4899,15.4962,15.4581,15.4708,176200.0
2006-05-05 15:50:00,24.35,24.36,24.34,24.35,212600.0,15.4708,15.4772,15.4644,15.4708,212600.0
2006-05-08 09:30:00,24.25,24.27,24.21,24.27,94400.0,15.4073,15.42,15.3819,15.42,94400.0
2006-05-08 09:40:00,24.27,24.29,24.22,24.22,111600.0,15.42,15.4327,15.3882,15.3882,111600.0
2006-05-08 09:50:00,24.23,24.25,24.21,24.23,201400.0,15.3946,15.4073,15.3819,15.3946,201400.0
2006-05-08 10:00:00,24.23,24.25,24.22,24.22,50200.0,15.3946,15.4073,15.3882,15.3882,50200.0
2006-05-08 10:10:00,24.22,24.24,24.21,24.23,38600.0,15.3882,15.4009,15.3819,15.3946,38600.0
2006-05-08 10:20:00,24.23,24.25,24.18,24.18,44200.0,15.3946,15.4073,15.3628,15.3628,44200.0
2006-05-08 10:30:00,24.18,24.18,24.13,24.15,66800.0,15.3628,15.3628,15.331,15.3437,66800.0
2006-05-08 10:40:00,24.15,24.19,24.15,24.17,76800.0,15.3437,15.3691,15.3437,15.3564,76800.0
2006-05-08 10:50:00,24.17,24.17,24.16,24.16,39400.0,15.3564,15.3564,15.3501,15.3501,39400.0
2006-05-08 11:00:00,24.16,24.16,24.11,24.13,59000.0,15.3501,15.3501,15.3183,15.331,59000.0
2006-05-08 11:10:00,24.13,24.14,24.11,24.11,35000.0,15.331,15.3374,15.3183,15.3183,35000.0
2006-05-08 11:20:00,24.11,24.11,24.07,24.1,73600.0,15.3183,15.3183,15.2929,15.312,73600.0
2006-05-08 11:30:00,24.1,24.11,24.08,24.09,62800.0,15.312,15.3183,15.2993,15.3056,62800.0
2006-05-08 11:40:00,24.09,24.12,24.09,24.1,48800.0,15.3056,15.3247,15.3056,15.312,48800.0
2006-05-08 11:50:00,24.11,24.11,24.06,24.07,120600.0,15.3183,15.3183,15.2865,15.2929,120600.0
2006-05-08 12:00:00,24.07,24.1,24.07,24.1,296600.0,15.2929,15.312,15.2929,15.312,296600.0
2006-05-08 12:10:00,24.1,24.12,24.09,24.11,67400.0,15.312,15.3247,15.3056,15.3183,67400.0
2006-05-08 12:20:00,24.11,24.12,24.1,24.11,33600.0,15.3183,15.3247,15.312,15.3183,33600.0
2006-05-08 12:30:00,24.11,24.11,24.1,24.11,47800.0,15.3183,15.3183,15.312,15.3183,47800.0
2006-05-08 12:40:00,24.1,24.11,24.1,24.11,27600.0,15.312,15.3183,15.312,15.3183,27600.0
2006-05-08 12:50:00,24.12,24.13,24.1,24.1,37000.0,15.3247,15.331,15.312,15.312,37000.0
2006-05-08 13:00:00,24.1,24.11,24.1,24.1,25600.0,15.312,15.3183,15.312,15.312,25600.0
2006-05-08 13:10:00,24.1,24.11,24.08,24.08,43000.0,15.312,15.3183,15.2993,15.2993,43000.0
2006-05-08 13:20:00,24.08,24.1,24.08,24.09,37000.0,15.2993,15.312,15.2993,15.3056,37000.0
2006-05-08 13:30:00,24.1,24.1,24.09,24.1,28400.0,15.312,15.312,15.3056,15.312,28400.0
2006-05-08 13:40:00,24.1,24.1,24.08,24.1,32600.0,15.312,15.312,15.2993,15.312,32600.0
2006-05-08 13:50:00,24.1,24.13,24.1,24.11,79000.0,15.312,15.331,15.312,15.3183,79000.0
2006-05-08 14:00:00,24.1,24.11,24.09,24.11,33800.0,15.312,15.3183,15.3056,15.3183,33800.0
2006-05-08 14:10:00,24.11,24.15,24.11,24.15,49800.0,15.3183,15.3437,15.3183,15.3437,49800.0
2006-05-08 14:20:00,24.14,24.17,24.14,24.17,62400.0,15.3374,15.3564,15.3374,15.3564,62400.0
2006-05-08 14:30:00,24.16,24.19,24.16,24.18,137000.0,15.3501,15.3691,15.3501,15.3628,137000.0
2006-05-08 14:40:00,24.18,24.21,24.17,24.18,73800.0,15.3628,15.3819,15.3564,15.3628,73800.0
2006-05-08 14:50:00,24.18,24.18,24.16,24.16,83800.0,15.3628,15.3628,15.3501,15.3501,83800.0
2006-05-08 15:00:00,24.17,24.17,24.12,24.13,42600.0,15.3564,15.3564,15.3247,15.331,42600.0
2006-05-08 15:10:00,24.13,24.13,24.1,24.1,58600.0,15.331,15.331,15.312,15.312,58600.0
2006-05-08 15:20:00,24.1,24.1,24.05,24.05,67000.0,15.312,15.312,15.2802,15.2802,67000.0
2006-05-08 15:30:00,24.05,24.1,24.05,24.05,157600.0,15.2802,15.312,15.2802,15.2802,157600.0
2006-05-08 15:40:00,24.06,24.09,24.05,24.08,79400.0,15.2865,15.3056,15.2802,15.2993,79400.0
2006-05-08 15:50:00,24.08,24.1,24.08,24.09,136600.0,15.2993,15.312,15.2993,15.3056,136600.0
2006-05-09 09:30:00,23.98,24.0,23.92,23.96,105000.0,15.2357,15.2484,15.1976,15.223,105000.0
2006-05-09 09:40:00,23.96,24.01,23.96,24.01,64200.0,15.223,15.2548,15.223,15.2548,64200.0
2006-05-09 09:50:00,24.02,24.06,24.01,24.03,49800.0,15.2611,15.2865,15.2548,15.2675,49800.0
2006-05-09 10:00:00,24.03,24.05,23.99,24.0,49200.0,15.2675,15.2802,15.2421,15.2484,49200.0
2006-05-09 10:10:00,24.01,24.11,24.0,24.1,83400.0,15.2548,15.3183,15.2484,15.312,83400.0
2006-05-09 10:20:00,24.1,24.11,24.06,24.08,68400.0,15.312,15.3183,15.2865,15.2993,68400.0
2006-05-09 10:30:00,24.07,24.11,24.07,24.11,44000.0,15.2929,15.3183,15.2929,15.3183,44000.0
2006-05-09 10:40:00,24.11,24.11,24.08,24.09,61400.0,15.3183,15.3183,15.2993,15.3056,61400.0
2006-05-09 10:50:00,24.1,24.11,24.09,24.1,47200.0,15.312,15.3183,15.3056,15.312,47200.0
2006-05-09 11:00:00,24.1,24.11,24.09,24.09,73400.0,15.312,15.3183,15.3056,15.3056,73400.0
2006-05-09 11:10:00,24.09,24.2,24.09,24.2,165400.0,15.3056,15.3755,15.3056,15.3755,165400.0
2006-05-09 11:20:00,24.2,24.22,24.18,24.18,56000.0,15.3755,15.3882,15.3628,15.3628,56000.0
2006-05-09 11:30:00,24.18,24.2,24.18,24.18,47000.0,15.3628,15.3755,15.3628,15.3628,47000.0
2006-05-09 11:40:00,24.18,24.23,24.18,24.19,128800.0,15.3628,15.3946,15.3628,15.3691,128800.0
2006-05-09 11:50:00,24.18,24.25,24.18,24.24,83200.0,15.3628,15.4073,15.3628,15.4009,83200.0
2006-05-09 12:00:00,24.24,24.27,24.24,24.27,57000.0,15.4009,15.42,15.4009,15.42,57000.0
2006-05-09 12:10:00,24.27,24.28,24.24,24.25,73600.0,15.42,15.4263,15.4009,15.4073,73600.0
2006-05-09 12:20:00,24.25,24.25,24.24,24.24,52600.0,15.4073,15.4073,15.4009,15.4009,52600.0
2006-05-09 12:30:00,24.24,24.24,24.23,24.24,53800.0,15.4009,15.4009,15.3946,15.4009,53800.0
2006-05-09 12:40:00,24.24,24.24,24.23,24.24,51400.0,15.4009,15.4009,15.3946,15.4009,51400.0
2006-05-09 12:50:00,24.24,24.25,24.23,24.25,59200.0,15.4009,15.4073,15.3946,15.4073,59200.0
2006-05-09 13:00:00,24.25,24.25,24.23,24.25,59200.0,15.4073,15.4073,15.3946,15.4073,59200.0
2006-05-09 13:10:00,24.25,24.25,24.24,24.24,40400.0,15.4073,15.4073,15.4009,15.4009,40400.0
2006-05-09 13:20:00,24.24,24.35,24.24,24.35,110400.0,15.4009,15.4708,15.4009,15.4708,110400.0
2006-05-09 13:30:00,24.34,24.36,24.34,24.36,180400.0,15.4644,15.4772,15.4644,15.4772,180400.0
2006-05-09 13:40:00,24.36,24.38,24.2,24.37,154600.0,15.4772,15.4899,15.3755,15.4835,154600.0
2006-05-09 13:50:00,24.38,24.38,24.32,24.32,64800.0,15.4899,15.4899,15.4517,15.4517,64800.0
2006-05-09 14:00:00,24.32,24.32,24.3,24.3,68400.0,15.4517,15.4517,15.439,15.439,68400.0
2006-05-09 14:10:00,24.3,24.3,24.28,24.29,74200.0,15.439,15.439,15.4263,15.4327,74200.0
2006-05-09 14:20:00,24.29,24.3,24.28,24.3,42800.0,15.4327,15.439,15.4263,15.439,42800.0
2006-05-09 14:30:00,24.3,24.32,24.29,24.31,73000.0,15.439,15.4517,15.4327,15.4454,73000.0
2006-05-09 14:40:00,24.31,24.32,24.3,24.3,76800.0,15.4454,15.4517,15.439,15.439,76800.0
2006-05-09 14:50:00,24.3,24.32,24.29,24.3,77400.0,15.439,15.4517,15.4327,15.439,77400.0
2006-05-09 15:00:00,24.29,24.3,24.29,24.29,65800.0,15.4327,15.439,15.4327,15.4327,65800.0
2006-05-09 15:10:00,24.29,24.3,24.28,24.28,71000.0,15.4327,15.439,15.4263,15.4263,71000.0
2006-05-09 15:20:00,24.28,24.3,24.27,24.28,65800.0,15.4263,15.439,15.42,15.4263,65800.0
2006-05-09 15:30:00,24.28,24.28,24.26,24.28,102200.0,15.4263,15.4263,15.4136,15.4263,102200.0
2006-05-09 15:40:00,24.27,24.28,24.27,24.27,95200.0,15.42,15.4263,15.42,15.42,95200.0
2006-05-09 15:50:00,24.28,24.28,24.24,24.24,146600.0,15.4263,15.4263,15.4009,15.4009,146600.0
2006-05-10 09:30:00,24.28,24.44,24.25,24.36,184600.0,15.4263,15.528,15.4073,15.4772,184600.0
2006-05-10 09:40:00,24.35,24.39,24.34,24.35,311200.0,15.4708,15.4962,15.4644,15.4708,311200.0
2006-05-10 09:50:00,24.35,24.41,24.34,24.4,124600.0,15.4708,15.5089,15.4644,15.5026,124600.0
2006-05-10 10:00:00,24.4,24.41,24.36,24.36,68200.0,15.5026,15.5089,15.4772,15.4772,68200.0
2006-05-10 10:10:00,24.36,24.38,24.35,24.38,38800.0,15.4772,15.4899,15.4708,15.4899,38800.0
2006-05-10 10:20:00,24.37,24.39,24.36,24.38,53400.0,15.4835,15.4962,15.4772,15.4899,53400.0
2006-05-10 10:30:00,24.38,24.38,24.36,24.38,89200.0,15.4899,15.4899,15.4772,15.4899,89200.0
2006-05-10 10:40:00,24.37,24.38,24.35,24.36,68000.0,15.4835,15.4899,15.4708,15.4772,68000.0
2006-05-10 10:50:00,24.38,24.39,24.36,24.37,46200.0,15.4899,15.4962,15.4772,15.4835,46200.0
2006-05-10 11:00:00,24.37,24.38,24.36,24.36,28200.0,15.4835,15.4899,15.4772,15.4772,28200.0
2006-05-10 11:10:00,24.36,24.36,24.34,24.35,37600.0,15.4772,15.4772,15.4644,15.4708,37600.0
2006-05-10 11:20:00,24.35,24.38,24.34,24.36,81200.0,15.4708,15.4899,15.4644,15.4772,81200.0
2006-05-10 11:30:00,24.36,24.43,24.36,24.43,137600.0,15.4772,15.5216,15.4772,15.5216,137600.0
2006-05-10 11:40:00,24.43,24.46,24.42,24.45,37200.0,15.5216,15.5407,15.5153,15.5343,37200.0
2006-05-10 11:50:00,24.45,24.5,24.45,24.48,102400.0,15.5343,15.5661,15.5343,15.5534,102400.0
2006-05-10 12:00:00,24.48,24.49,24.48,24.49,140600.0,15.5534,15.5597,15.5534,15.5597,140600.0
2006-05-10 12:10:00,24.49,24.5,24.49,24.49,47200.0,15.5597,15.5661,15.5597,15.5597,47200.0
2006-05-10 12:20:00,24.49,24.5,24.46,24.47,50400.0,15.5597,15.5661,15.5407,15.547,50400.0
2006-05-10 12:30:00,24.47,24.48,24.45,24.47,20000.0,15.547,15.5534,15.5343,15.547,20000.0
2006-05-10 12:40:00,24.47,24.48,24.46,24.47,21400.0,15.547,15.5534,15.5407,15.547,21400.0
2006-05-10 12:50:00,24.46,24.5,24.45,24.48,73200.0,15.5407,15.5661,15.5343,15.5534,73200.0
2006-05-10 13:00:00,24.49,24.49,24.48,24.48,27600.0,15.5597,15.5597,15.5534,15.5534,27600.0
2006-05-10 13:10:00,24.48,24.52,24.48,24.51,39800.0,15.5534,15.5788,15.5534,15.5725,39800.0
2006-05-10 13:20:00,24.51,24.54,24.5,24.5,80000.0,15.5725,15.5915,15.5661,15.5661,80000.0
2006-05-10 13:30:00,24.52,24.56,24.5,24.5,128400.0,15.5788,15.6042,15.5661,15.5661,128400.0
2006-05-10 13:40:00,24.5,24.53,24.49,24.49,69200.0,15.5661,15.5852,15.5597,15.5597,69200.0
2006-05-10 13:50:00,24.49,24.52,24.47,24.47,93400.0,15.5597,15.5788,15.547,15.547,93400.0
2006-05-10 14:00:00,24.47,24.49,24.44,24.46,68600.0,15.547,15.5597,15.528,15.5407,68600.0
2006-05-10 14:10:00,24.46,24.5,24.43,24.49,88800.0,15.5407,15.5661,15.5216,15.5597,88800.0
2006-05-10 14:20:00,24.49,24.54,24.44,24.45,124000.0,15.5597,15.5915,15.528,15.5343,124000.0
2006-05-10 14:30:00,24.46,24.53,24.45,24.52,170200.0,15.5407,15.5852,15.5343,15.5788,170200.0
2006-05-10 14:40:00,24.52,24.63,24.49,24.57,104000.0,15.5788,15.6487,15.5597,15.6106,104000.0
2006-05-10 14:50:00,24.56,24.56,24.53,24.56,58400.0,15.6042,15.6042,15.5852,15.6042,58400.0
2006-05-10 15:00:00,24.56,24.58,24.54,24.56,55600.0,15.6042,15.6169,15.5915,15.6042,55600.0
2006-05-10 15:10:00,24.56,24.57,24.55,24.57,84000.0,15.6042,15.6106,15.5979,15.6106,84000.0
2006-05-10 15:20:00,24.57,24.58,24.53,24.53,130400.0,15.6106,15.6169,15.5852,15.5852,130400.0
2006-05-10 15:30:00,24.53,24.54,24.5,24.52,174200.0,15.5852,15.5915,15.5661,15.5788,174200.0
2006-05-10 15:40:00,24.53,24.57,24.53,24.56,127000.0,15.5852,15.6106,15.5852,15.6042,127000.0
2006-05-10 15:50:00,24.56,24.57,24.56,24.57,152600.0,15.6042,15.6106,15.6042,15.6106,152600.0
2006-05-11 09:30:00,24.47,24.48,24.4,24.45,68000.0,15.547,15.5534,15.5026,15.5343,68000.0
2006-05-11 09:40:00,24.43,24.46,24.41,24.41,33800.0,15.5216,15.5407,15.5089,15.5089,33800.0
2006-05-11 09:50:00,24.41,24.47,24.41,24.46,31400.0,15.5089,15.547,15.5089,15.5407,31400.0
2006-05-11 10:00:00,24.45,24.46,24.4,24.43,42000.0,15.5343,15.5407,15.5026,15.5216,42000.0
2006-05-11 10:10:00,24.43,24.45,24.42,24.43,14400.0,15.5216,15.5343,15.5153,15.5216,14400.0
2006-05-11 10:20:00,24.44,24.45,24.42,24.42,73400.0,15.528,15.5343,15.5153,15.5153,73400.0
2006-05-11 10:30:00,24.43,24.46,24.42,24.44,43000.0,15.5216,15.5407,15.5153,15.528,43000.0
2006-05-11 10:40:00,24.44,24.46,24.4,24.43,99000.0,15.528,15.5407,15.5026,15.5216,99000.0
2006-05-11 10:50:00,24.43,24.46,24.4,24.45,39200.0,15.5216,15.5407,15.5026,15.5343,39200.0
2006-05-11 11:00:00,24.45,24.46,24.43,24.45,74400.0,15.5343,15.5407,15.5216,15.5343,74400.0
2006-05-11 11:10:00,24.45,24.46,24.41,24.44,54000.0,15.5343,15.5407,15.5089,15.528,54000.0
2006-05-11 11:20:00,24.45,24.46,24.43,24.43,56000.0,15.5343,15.5407,15.5216,15.5216,56000.0
2006-05-11 11:30:00,24.43,24.5,24.43,24.46,34600.0,15.5216,15.5661,15.5216,15.5407,34600.0
2006-05-11 11:40:00,24.46,24.47,24.45,24.45,23800.0,15.5407,15.547,15.5343,15.5343,23800.0
2006-05-11 11:50:00,24.45,24.48,24.44,24.47,73800.0,15.5343,15.5534,15.528,15.547,73800.0
2006-05-11 12:00:00,24.47,24.47,24.4,24.4,51200.0,15.547,15.547,15.5026,15.5026,51200.0
2006-05-11 12:10:00,24.4,24.41,24.39,24.4,25000.0,15.5026,15.5089,15.4962,15.5026,25000.0
2006-05-11 12:20:00,24.4,24.41,24.4,24.41,22600.0,15.5026,15.5089,15.5026,15.5089,22600.0
2006-05-11 12:30:00,24.4,24.43,24.4,24.43,33400.0,15.5026,15.5216,15.5026,15.5216,33400.0
2006-05-11 12:40:00,24.43,24.44,24.43,24.43,24000.0,15.5216,15.528,15.5216,15.5216,24000.0
2006-05-11 12:50:00,24.43,24.47,24.43,24.47,21200.0,15.5216,15.547,15.5216,15.547,21200.0
2006-05-11 13:00:00,24.47,24.49,24.46,24.46,53200.0,15.547,15.5597,15.5407,15.5407,53200.0
2006-05-11 13:10:00,24.46,24.47,24.43,24.43,50000.0,15.5407,15.547,15.5216,15.5216,50000.0
2006-05-11 13:20:00,24.43,24.46,24.43,24.45,34800.0,15.5216,15.5407,15.5216,15.5343,34800.0
2006-05-11 13:30:00,24.45,24.46,24.43,24.45,49600.0,15.5343,15.5407,15.5216,15.5343,49600.0
2006-05-11 13:40:00,24.44,24.48,24.43,24.44,86400.0,15.528,15.5534,15.5216,15.528,86400.0
2006-05-11 13:50:00,24.45,24.47,24.45,24.47,33400.0,15.5343,15.547,15.5343,15.547,33400.0
2006-05-11 14:00:00,24.47,24.49,24.47,24.48,33000.0,15.547,15.5597,15.547,15.5534,33000.0
2006-05-11 14:10:00,24.48,24.5,24.46,24.49,173000.0,15.5534,15.5661,15.5407,15.5597,173000.0
2006-05-11 14:20:00,24.49,24.55,24.49,24.53,78800.0,15.5597,15.5979,15.5597,15.5852,78800.0
2006-05-11 14:30:00,24.53,24.53,24.5,24.5,48000.0,15.5852,15.5852,15.5661,15.5661,48000.0
2006-05-11 14:40:00,24.5,24.5,24.48,24.48,67200.0,15.5661,15.5661,15.5534,15.5534,67200.0
2006-05-11 14:50:00,24.48,24.48,24.46,24.47,53400.0,15.5534,15.5534,15.5407,15.547,53400.0
2006-05-11 15:00:00,24.47,24.49,24.46,24.48,83000.0,15.547,15.5597,15.5407,15.5534,83000.0
2006-05-11 15:10:00,24.46,24.51,24.46,24.47,83800.0,15.5407,15.5725,15.5407,15.547,83800.0
2006-05-11 15:20:00,24.47,24.5,24.46,24.49,162200.0,15.547,15.5661,15.5407,15.5597,162200.0
2006-05-11 15:30:00,24.49,24.5,24.47,24.47,118400.0,15.5597,15.5661,15.547,15.547,118400.0
2006-05-11 15:40:00,24.47,24.5,24.45,24.45,144000.0,15.547,15.5661,15.5343,15.5343,144000.0
2006-05-11 15:50:00,24.44,24.49,24.43,24.48,162200.0,15.528,15.5597,15.5216,15.5534,162200.0
2006-05-12 09:30:00,24.04,24.06,23.91,23.97,792400.0,15.2738,15.2865,15.1912,15.2294,792400.0
2006-05-12 09:40:00,23.97,23.99,23.75,23.82,353800.0,15.2294,15.2421,15.0896,15.1341,353800.0
2006-05-12 09:50:00,23.83,23.87,23.77,23.86,342200.0,15.1404,15.1658,15.1023,15.1595,342200.0
2006-05-12 10:00:00,23.85,23.96,23.84,23.85,150400.0,15.1531,15.223,15.1468,15.1531,150400.0
2006-05-12 10:10:00,23.85,23.86,23.79,23.79,215800.0,15.1531,15.1595,15.115,15.115,215800.0
2006-05-12 10:20:00,23.78,23.83,23.77,23.81,183800.0,15.1087,15.1404,15.1023,15.1277,183800.0
2006-05-12 10:30:00,23.81,23.82,23.78,23.8,113000.0,15.1277,15.1341,15.1087,15.1214,113000.0
2006-05-12 10:40:00,23.8,23.85,23.8,23.82,121800.0,15.1214,15.1531,15.1214,15.1341,121800.0
2006-05-12 10:50:00,23.82,23.88,23.82,23.86,83600.0,15.1341,15.1722,15.1341,15.1595,83600.0
2006-05-12 11:00:00,23.86,23.89,23.86,23.86,56400.0,15.1595,15.1785,15.1595,15.1595,56400.0
2006-05-12 11:10:00,23.86,23.88,23.83,23.86,55200.0,15.1595,15.1722,15.1404,15.1595,55200.0
2006-05-12 11:20:00,23.86,23.89,23.83,23.83,68400.0,15.1595,15.1785,15.1404,15.1404,68400.0
2006-05-12 11:30:00,23.83,23.83,23.73,23.75,108200.0,15.1404,15.1404,15.0769,15.0896,108200.0
2006-05-12 11:40:00,23.75,23.75,23.73,23.74,47600.0,15.0896,15.0896,15.0769,15.0832,47600.0
2006-05-12 11:50:00,23.73,23.8,23.71,23.79,77200.0,15.0769,15.1214,15.0642,15.115,77200.0
2006-05-12 12:00:00,23.79,23.82,23.71,23.72,100200.0,15.115,15.1341,15.0642,15.0705,100200.0
2006-05-12 12:10:00,23.72,23.73,23.7,23.7,59800.0,15.0705,15.0769,15.0578,15.0578,59800.0
2006-05-12 12:20:00,23.7,23.75,23.7,23.72,52800.0,15.0578,15.0896,15.0578,15.0705,52800.0
2006-05-12 12:30:00,23.71,23.71,23.64,23.68,83600.0,15.0642,15.0642,15.0197,15.0451,83600.0
2006-05-12 12:40:00,23.68,23.79,23.68,23.78,64200.0,15.0451,15.115,15.0451,15.1087,64200.0
2006-05-12 12:50:00,23.78,23.78,23.67,23.69,84400.0,15.1087,15.1087,15.0388,15.0515,84400.0
2006-05-12 13:00:00,23.69,23.7,23.65,23.68,67200.0,15.0515,15.0578,15.0261,15.0451,67200.0
2006-05-12 13:10:00,23.67,23.69,23.63,23.65,95000.0,15.0388,15.0515,15.0133,15.0261,95000.0
2006-05-12 13:20:00,23.65,23.7,23.63,23.7,83400.0,15.0261,15.0578,15.0133,15.0578,83400.0
2006-05-12 13:30:00,23.7,23.72,23.67,23.67,56600.0,15.0578,15.0705,15.0388,15.0388,56600.0
2006-05-12 13:40:00,23.66,23.7,23.65,23.67,73400.0,15.0324,15.0578,15.0261,15.0388,73400.0
2006-05-12 13:50:00,23.66,23.67,23.64,23.66,45200.0,15.0324,15.0388,15.0197,15.0324,45200.0
2006-05-12 14:00:00,23.66,23.74,23.66,23.72,47000.0,15.0324,15.0832,15.0324,15.0705,47000.0
2006-05-12 14:10:00,23.72,23.78,23.72,23.73,110400.0,15.0705,15.1087,15.0705,15.0769,110400.0
2006-05-12 14:20:00,23.73,23.73,23.67,23.68,44000.0,15.0769,15.0769,15.0388,15.0451,44000.0
2006-05-12 14:30:00,23.68,23.72,23.66,23.72,65200.0,15.0451,15.0705,15.0324,15.0705,65200.0
2006-05-12 14:40:00,23.71,23.78,23.7,23.77,94800.0,15.0642,15.1087,15.0578,15.1023,94800.0
2006-05-12 14:50:00,23.77,23.79,23.75,23.76,76600.0,15.1023,15.115,15.0896,15.0959,76600.0
2006-05-12 15:00:00,23.76,23.8,23.75,23.75,64400.0,15.0959,15.1214,15.0896,15.0896,64400.0
2006-05-12 15:10:00,23.75,23.77,23.73,23.75,62800.0,15.0896,15.1023,15.0769,15.0896,62800.0
2006-05-12 15:20:00,23.75,23.75,23.72,23.72,69600.0,15.0896,15.0896,15.0705,15.0705,69600.0
2006-05-12 15:30:00,23.72,23.72,23.66,23.68,98200.0,15.0705,15.0705,15.0324,15.0451,98200.0
2006-05-12 15:40:00,23.68,23.68,23.66,23.66,84800.0,15.0451,15.0451,15.0324,15.0324,84800.0
2006-05-12 15:50:00,23.67,23.67,23.58,23.64,178800.0,15.0388,15.0388,14.9816,15.0197,178800.0
2006-05-15 09:30:00,23.64,23.75,23.64,23.73,102400.0,15.0197,15.0896,15.0197,15.0769,102400.0
2006-05-15 09:40:00,23.73,23.81,23.68,23.72,93400.0,15.0769,15.1277,15.0451,15.0705,93400.0
2006-05-15 09:50:00,23.7,23.74,23.64,23.7,81000.0,15.0578,15.0832,15.0197,15.0578,81000.0
2006-05-15 10:00:00,23.7,23.73,23.6,23.73,127200.0,15.0578,15.0769,14.9943,15.0769,127200.0
2006-05-15 10:10:00,23.72,23.74,23.67,23.72,227600.0,15.0705,15.0832,15.0388,15.0705,227600.0
2006-05-15 10:20:00,23.72,23.73,23.67,23.72,111600.0,15.0705,15.0769,15.0388,15.0705,111600.0
2006-05-15 10:30:00,23.72,23.83,23.7,23.83,157000.0,15.0705,15.1404,15.0578,15.1404,157000.0
2006-05-15 10:40:00,23.83,23.84,23.8,23.83,110600.0,15.1404,15.1468,15.1214,15.1404,110600.0
2006-05-15 10:50:00,23.84,23.84,23.78,23.8,68600.0,15.1468,15.1468,15.1087,15.1214,68600.0
2006-05-15 11:00:00,23.79,23.87,23.79,23.83,164000.0,15.115,15.1658,15.115,15.1404,164000.0
2006-05-15 11:10:00,23.83,23.87,23.82,23.85,58600.0,15.1404,15.1658,15.1341,15.1531,58600.0
2006-05-15 11:20:00,23.84,23.84,23.79,23.82,36600.0,15.1468,15.1468,15.115,15.1341,36600.0
2006-05-15 11:30:00,23.82,23.84,23.8,23.81,51600.0,15.1341,15.1468,15.1214,15.1277,51600.0
2006-05-15 11:40:00,23.8,23.85,23.8,23.85,52200.0,15.1214,15.1531,15.1214,15.1531,52200.0
2006-05-15 11:50:00,23.85,23.93,23.85,23.92,129600.0,15.1531,15.204,15.1531,15.1976,129600.0
2006-05-15 12:00:00,23.93,24.01,23.92,23.96,103600.0,15.204,15.2548,15.1976,15.223,103600.0
2006-05-15 12:10:00,23.96,23.96,23.91,23.92,51600.0,15.223,15.223,15.1912,15.1976,51600.0
2006-05-15 12:20:00,23.92,23.96,23.92,23.95,49000.0,15.1976,15.223,15.1976,15.2167,49000.0
2006-05-15 12:30:00,23.94,23.97,23.94,23.95,52000.0,15.2103,15.2294,15.2103,15.2167,52000.0
2006-05-15 12:40:00,23.95,23.98,23.95,23.97,41600.0,15.2167,15.2357,15.2167,15.2294,41600.0
2006-05-15 12:50:00,23.97,23.97,23.95,23.96,37200.0,15.2294,15.2294,15.2167,15.223,37200.0
2006-05-15 13:00:00,23.96,23.99,23.92,23.93,78600.0,15.223,15.2421,15.1976,15.204,78600.0
2006-05-15 13:10:00,23.93,23.96,23.92,23.93,64600.0,15.204,15.223,15.1976,15.204,64600.0
2006-05-15 13:20:00,23.93,23.98,23.91,23.98,102800.0,15.204,15.2357,15.1912,15.2357,102800.0
2006-05-15 13:30:00,23.98,24.01,23.96,24.01,88400.0,15.2357,15.2548,15.223,15.2548,88400.0
2006-05-15 13:40:00,24.01,24.08,24.0,24.06,164400.0,15.2548,15.2993,15.2484,15.2865,164400.0
2006-05-15 13:50:00,24.06,24.08,24.04,24.07,130400.0,15.2865,15.2993,15.2738,15.2929,130400.0
2006-05-15 14:00:00,24.07,24.13,24.06,24.12,177600.0,15.2929,15.331,15.2865,15.3247,177600.0
2006-05-15 14:10:00,24.13,24.17,24.11,24.13,195400.0,15.331,15.3564,15.3183,15.331,195400.0
2006-05-15 14:20:00,24.12,24.21,24.11,24.2,161600.0,15.3247,15.3819,15.3183,15.3755,161600.0
2006-05-15 14:30:00,24.2,24.32,24.19,24.32,212200.0,15.3755,15.4517,15.3691,15.4517,212200.0
2006-05-15 14:40:00,24.32,24.32,24.24,24.24,221600.0,15.4517,15.4517,15.4009,15.4009,221600.0
2006-05-15 14:50:00,24.24,24.27,24.22,24.22,191400.0,15.4009,15.42,15.3882,15.3882,191400.0
2006-05-15 15:00:00,24.22,24.31,24.2,24.27,168800.0,15.3882,15.4454,15.3755,15.42,168800.0
2006-05-15 15:10:00,24.27,24.32,24.27,24.32,173000.0,15.42,15.4517,15.42,15.4517,173000.0
2006-05-15 15:20:00,24.32,24.38,24.29,24.38,185600.0,15.4517,15.4899,15.4327,15.4899,185600.0
2006-05-15 15:30:00,24.38,24.42,24.36,24.37,208200.0,15.4899,15.5153,15.4772,15.4835,208200.0
2006-05-15 15:40:00,24.38,24.38,24.31,24.31,205800.0,15.4899,15.4899,15.4454,15.4454,205800.0
2006-05-15 15:50:00,24.31,24.34,24.31,24.32,167800.0,15.4454,15.4644,15.4454,15.4517,167800.0
2006-05-16 09:30:00,24.57,24.65,24.5,24.54,245000.0,15.6106,15.6614,15.5661,15.5915,245000.0
2006-05-16 09:40:00,24.54,24.56,24.43,24.53,103800.0,15.5915,15.6042,15.5216,15.5852,103800.0
2006-05-16 09:50:00,24.53,24.54,24.46,24.47,62600.0,15.5852,15.5915,15.5407,15.547,62600.0
2006-05-16 10:00:00,24.47,24.54,24.47,24.52,69400.0,15.547,15.5915,15.547,15.5788,69400.0
2006-05-16 10:10:00,24.51,24.51,24.43,24.43,53800.0,15.5725,15.5725,15.5216,15.5216,53800.0
2006-05-16 10:20:00,24.43,24.45,24.38,24.38,74000.0,15.5216,15.5343,15.4899,15.4899,74000.0
2006-05-16 10:30:00,24.38,24.38,24.33,24.34,133600.0,15.4899,15.4899,15.4581,15.4644,133600.0
2006-05-16 10:40:00,24.34,24.36,24.29,24.36,114800.0,15.4644,15.4772,15.4327,15.4772,114800.0
2006-05-16 10:50:00,24.35,24.35,24.29,24.29,59600.0,15.4708,15.4708,15.4327,15.4327,59600.0
2006-05-16 11:00:00,24.3,24.34,24.28,24.32,78200.0,15.439,15.4644,15.4263,15.4517,78200.0
2006-05-16 11:10:00,24.32,24.33,24.25,24.31,92000.0,15.4517,15.4581,15.4073,15.4454,92000.0
2006-05-16 11:20:00,24.31,24.31,24.29,24.29,31600.0,15.4454,15.4454,15.4327,15.4327,31600.0
2006-05-16 11:30:00,24.29,24.34,24.28,24.33,86000.0,15.4327,15.4644,15.4263,15.4581,86000.0
2006-05-16 11:40:00,24.34,24.34,24.26,24.26,85600.0,15.4644,15.4644,15.4136,15.4136,85600.0
2006-05-16 11:50:00,24.27,24.29,24.24,24.24,38200.0,15.42,15.4327,15.4009,15.4009,38200.0
2006-05-16 12:00:00,24.25,24.25,24.21,24.21,60400.0,15.4073,15.4073,15.3819,15.3819,60400.0
2006-05-16 12:10:00,24.21,24.21,24.18,24.19,45000.0,15.3819,15.3819,15.3628,15.3691,45000.0
2006-05-16 12:20:00,24.19,24.23,24.18,24.23,72800.0,15.3691,15.3946,15.3628,15.3946,72800.0
2006-05-16 12:30:00,24.23,24.28,24.23,24.27,43000.0,15.3946,15.4263,15.3946,15.42,43000.0
2006-05-16 12:40:00,24.27,24.28,24.24,24.25,23800.0,15.42,15.4263,15.4009,15.4073,23800.0
2006-05-16 12:50:00,24.25,24.29,24.23,24.29,44200.0,15.4073,15.4327,15.3946,15.4327,44200.0
2006-05-16 13:00:00,24.29,24.32,24.27,24.31,36600.0,15.4327,15.4517,15.42,15.4454,36600.0
2006-05-16 13:10:00,24.32,24.33,24.28,24.3,31800.0,15.4517,15.4581,15.4263,15.439,31800.0
2006-05-16 13:20:00,24.3,24.31,24.25,24.28,25600.0,15.439,15.4454,15.4073,15.4263,25600.0
2006-05-16 13:30:00,24.28,24.31,24.27,24.28,50000.0,15.4263,15.4454,15.42,15.4263,50000.0
2006-05-16 13:40:00,24.29,24.31,24.27,24.31,47600.0,15.4327,15.4454,15.42,15.4454,47600.0
2006-05-16 13:50:00,24.31,24.35,24.3,24.33,55000.0,15.4454,15.4708,15.439,15.4581,55000.0
2006-05-16 14:00:00,24.34,24.34,24.28,24.29,64400.0,15.4644,15.4644,15.4263,15.4327,64400.0
2006-05-16 14:10:00,24.29,24.29,24.28,24.29,38200.0,15.4327,15.4327,15.4263,15.4327,38200.0
2006-05-16 14:20:00,24.29,24.3,24.26,24.29,41000.0,15.4327,15.439,15.4136,15.4327,41000.0
2006-05-16 14:30:00,24.29,24.31,24.29,24.29,58200.0,15.4327,15.4454,15.4327,15.4327,58200.0
2006-05-16 14:40:00,24.3,24.3,24.26,24.27,40000.0,15.439,15.439,15.4136,15.42,40000.0
2006-05-16 14:50:00,24.26,24.27,24.2,24.22,80000.0,15.4136,15.42,15.3755,15.3882,80000.0
2006-05-16 15:00:00,24.22,24.24,24.22,24.24,91400.0,15.3882,15.4009,15.3882,15.4009,91400.0
2006-05-16 15:10:00,24.24,24.24,24.21,24.23,64800.0,15.4009,15.4009,15.3819,15.3946,64800.0
2006-05-16 15:20:00,24.22,24.24,24.22,24.23,54600.0,15.3882,15.4009,15.3882,15.3946,54600.0
2006-05-16 15:30:00,24.24,24.25,24.23,24.25,98400.0,15.4009,15.4073,15.3946,15.4073,98400.0
2006-05-16 15:40:00,24.25,24.28,24.25,24.27,92200.0,15.4073,15.4263,15.4073,15.42,92200.0
2006-05-16 15:50:00,24.27,24.29,24.27,24.28,163200.0,15.42,15.4327,15.42,15.4263,163200.0
2006-05-17 09:30:00,24.17,24.19,23.98,24.02,125600.0,15.3985,15.4113,15.2775,15.303,125600.0
2006-05-17 09:40:00,24.05,24.09,23.95,24.06,62200.0,15.3221,15.3476,15.2584,15.3284,62200.0
2006-05-17 09:50:00,24.06,24.14,24.02,24.08,69800.0,15.3284,15.3794,15.303,15.3412,69800.0
2006-05-17 10:00:00,24.08,24.11,24.0,24.0,53800.0,15.3412,15.3603,15.2902,15.2902,53800.0
2006-05-17 10:10:00,24.0,24.02,23.95,23.99,134400.0,15.2902,15.303,15.2584,15.2838,134400.0
2006-05-17 10:20:00,23.98,24.1,23.98,24.09,64400.0,15.2775,15.3539,15.2775,15.3476,64400.0
2006-05-17 10:30:00,24.1,24.1,24.0,24.0,117400.0,15.3539,15.3539,15.2902,15.2902,117400.0
2006-05-17 10:40:00,24.0,24.05,24.0,24.05,40000.0,15.2902,15.3221,15.2902,15.3221,40000.0
2006-05-17 10:50:00,24.05,24.05,24.0,24.03,44400.0,15.3221,15.3221,15.2902,15.3093,44400.0
2006-05-17 11:00:00,24.01,24.03,23.95,23.99,116400.0,15.2966,15.3093,15.2584,15.2838,116400.0
2006-05-17 11:10:00,23.97,23.99,23.91,23.96,95400.0,15.2711,15.2838,15.2329,15.2647,95400.0
2006-05-17 11:20:00,23.95,23.97,23.82,23.82,110400.0,15.2584,15.2711,15.1755,15.1755,110400.0
2006-05-17 11:30:00,23.82,23.9,23.79,23.89,69800.0,15.1755,15.2265,15.1564,15.2201,69800.0
2006-05-17 11:40:00,23.89,23.9,23.85,23.85,64000.0,15.2201,15.2265,15.1946,15.1946,64000.0
2006-05-17 11:50:00,23.85,23.89,23.84,23.87,61600.0,15.1946,15.2201,15.1883,15.2074,61600.0
2006-05-17 12:00:00,23.87,23.94,23.87,23.92,45000.0,15.2074,15.252,15.2074,15.2392,45000.0
2006-05-17 12:10:00,23.92,23.94,23.89,23.9,34000.0,15.2392,15.252,15.2201,15.2265,34000.0
2006-05-17 12:20:00,23.9,23.9,23.78,23.8,89600.0,15.2265,15.2265,15.1501,15.1628,89600.0
2006-05-17 12:30:00,23.81,23.83,23.8,23.83,53200.0,15.1692,15.1819,15.1628,15.1819,53200.0
2006-05-17 12:40:00,23.83,23.83,23.75,23.77,36200.0,15.1819,15.1819,15.1309,15.1437,36200.0
2006-05-17 12:50:00,23.77,23.77,23.73,23.75,127400.0,15.1437,15.1437,15.1182,15.1309,127400.0
2006-05-17 13:00:00,23.75,23.8,23.7,23.71,63200.0,15.1309,15.1628,15.0991,15.1055,63200.0
2006-05-17 13:10:00,23.71,23.73,23.66,23.7,57400.0,15.1055,15.1182,15.0736,15.0991,57400.0
2006-05-17 13:20:00,23.7,23.71,23.66,23.68,70200.0,15.0991,15.1055,15.0736,15.0863,70200.0
2006-05-17 13:30:00,23.68,23.71,23.68,23.71,62800.0,15.0863,15.1055,15.0863,15.1055,62800.0
2006-05-17 13:40:00,23.71,23.78,23.67,23.75,113000.0,15.1055,15.1501,15.08,15.1309,113000.0
2006-05-17 13:50:00,23.75,23.81,23.75,23.78,208600.0,15.1309,15.1692,15.1309,15.1501,208600.0
2006-05-17 14:00:00,23.78,23.83,23.78,23.81,288200.0,15.1501,15.1819,15.1501,15.1692,288200.0
2006-05-17 14:10:00,23.81,23.83,23.78,23.8,169200.0,15.1692,15.1819,15.1501,15.1628,169200.0
2006-05-17 14:20:00,23.81,23.85,23.81,23.84,46400.0,15.1692,15.1946,15.1692,15.1883,46400.0
2006-05-17 14:30:00,23.85,23.85,23.8,23.81,80800.0,15.1946,15.1946,15.1628,15.1692,80800.0
2006-05-17 14:40:00,23.8,23.83,23.8,23.8,90600.0,15.1628,15.1819,15.1628,15.1628,90600.0
2006-05-17 14:50:00,23.81,23.82,23.78,23.79,104400.0,15.1692,15.1755,15.1501,15.1564,104400.0
2006-05-17 15:00:00,23.79,23.83,23.77,23.83,56400.0,15.1564,15.1819,15.1437,15.1819,56400.0
2006-05-17 15:10:00,23.83,23.83,23.75,23.78,106200.0,15.1819,15.1819,15.1309,15.1501,106200.0
2006-05-17 15:20:00,23.79,23.81,23.77,23.8,184000.0,15.1564,15.1692,15.1437,15.1628,184000.0
2006-05-17 15:30:00,23.79,23.88,23.79,23.85,216400.0,15.1564,15.2138,15.1564,15.1946,216400.0
2006-05-17 15:40:00,23.85,23.85,23.75,23.78,185800.0,15.1946,15.1946,15.1309,15.1501,185800.0
2006-05-17 15:50:00,23.78,23.78,23.72,23.72,189600.0,15.1501,15.1501,15.1118,15.1118,189600.0
2006-05-18 09:30:00,23.33,23.79,23.33,23.6,106400.0,14.8634,15.1564,14.8634,15.0354,106400.0
2006-05-18 09:40:00,23.55,23.68,23.53,23.66,127200.0,15.0035,15.0863,14.9908,15.0736,127200.0
2006-05-18 09:50:00,23.67,23.72,23.65,23.66,82400.0,15.08,15.1118,15.0672,15.0736,82400.0
2006-05-18 10:00:00,23.66,23.77,23.65,23.67,122000.0,15.0736,15.1437,15.0672,15.08,122000.0
2006-05-18 10:10:00,23.67,23.7,23.63,23.7,103200.0,15.08,15.0991,15.0545,15.0991,103200.0
2006-05-18 10:20:00,23.7,23.75,23.68,23.68,57800.0,15.0991,15.1309,15.0863,15.0863,57800.0
2006-05-18 10:30:00,23.68,23.72,23.67,23.69,158400.0,15.0863,15.1118,15.08,15.0927,158400.0
2006-05-18 10:40:00,23.69,23.72,23.66,23.67,50200.0,15.0927,15.1118,15.0736,15.08,50200.0
2006-05-18 10:50:00,23.66,23.67,23.61,23.65,41800.0,15.0736,15.08,15.0417,15.0672,41800.0
2006-05-18 11:00:00,23.65,23.66,23.58,23.61,51600.0,15.0672,15.0736,15.0226,15.0417,51600.0
2006-05-18 11:10:00,23.6,23.6,23.57,23.59,71600.0,15.0354,15.0354,15.0163,15.029,71600.0
2006-05-18 11:20:00,23.58,23.64,23.58,23.64,56400.0,15.0226,15.0609,15.0226,15.0609,56400.0
2006-05-18 11:30:00,23.64,23.67,23.59,23.6,75800.0,15.0609,15.08,15.029,15.0354,75800.0
2006-05-18 11:40:00,23.6,23.62,23.59,23.6,52000.0,15.0354,15.0481,15.029,15.0354,52000.0
2006-05-18 11:50:00,23.6,23.6,23.5,23.54,75000.0,15.0354,15.0354,14.9717,14.9972,75000.0
2006-05-18 12:00:00,23.53,23.62,23.5,23.6,89200.0,14.9908,15.0481,14.9717,15.0354,89200.0
2006-05-18 12:10:00,23.61,23.61,23.5,23.5,75600.0,15.0417,15.0417,14.9717,14.9717,75600.0
2006-05-18 12:20:00,23.5,23.53,23.5,23.51,74800.0,14.9717,14.9908,14.9717,14.978,74800.0
2006-05-18 12:30:00,23.5,23.53,23.5,23.52,40400.0,14.9717,14.9908,14.9717,14.9844,40400.0
2006-05-18 12:40:00,23.52,23.54,23.49,23.49,70600.0,14.9844,14.9972,14.9653,14.9653,70600.0
2006-05-18 12:50:00,23.49,23.55,23.49,23.54,29400.0,14.9653,15.0035,14.9653,14.9972,29400.0
2006-05-18 13:00:00,23.53,23.53,23.49,23.49,29800.0,14.9908,14.9908,14.9653,14.9653,29800.0
2006-05-18 13:10:00,23.49,23.52,23.49,23.5,62000.0,14.9653,14.9844,14.9653,14.9717,62000.0
2006-05-18 13:20:00,23.51,23.55,23.5,23.54,20000.0,14.978,15.0035,14.9717,14.9972,20000.0
2006-05-18 13:30:00,23.53,23.57,23.53,23.54,43000.0,14.9908,15.0163,14.9908,14.9972,43000.0
2006-05-18 13:40:00,23.54,23.54,23.5,23.53,46000.0,14.9972,14.9972,14.9717,14.9908,46000.0
2006-05-18 13:50:00,23.53,23.55,23.51,23.54,34800.0,14.9908,15.0035,14.978,14.9972,34800.0
2006-05-18 14:00:00,23.54,23.54,23.5,23.52,50600.0,14.9972,14.9972,14.9717,14.9844,50600.0
2006-05-18 14:10:00,23.52,23.53,23.5,23.52,44000.0,14.9844,14.9908,14.9717,14.9844,44000.0
2006-05-18 14:20:00,23.52,23.53,23.5,23.5,59200.0,14.9844,14.9908,14.9717,14.9717,59200.0
2006-05-18 14:30:00,23.5,23.55,23.5,23.54,42200.0,14.9717,15.0035,14.9717,14.9972,42200.0
2006-05-18 14:40:00,23.54,23.56,23.48,23.49,103000.0,14.9972,15.0099,14.9589,14.9653,103000.0
2006-05-18 14:50:00,23.49,23.5,23.44,23.47,167800.0,14.9653,14.9717,14.9334,14.9526,167800.0
2006-05-18 15:00:00,23.47,23.49,23.44,23.47,66000.0,14.9526,14.9653,14.9334,14.9526,66000.0
2006-05-18 15:10:00,23.48,23.5,23.44,23.47,105000.0,14.9589,14.9717,14.9334,14.9526,105000.0
2006-05-18 15:20:00,23.47,23.48,23.4,23.47,102600.0,14.9526,14.9589,14.908,14.9526,102600.0
2006-05-18 15:30:00,23.48,23.5,23.44,23.45,138000.0,14.9589,14.9717,14.9334,14.9398,138000.0
2006-05-18 15:40:00,23.45,23.46,23.4,23.43,191800.0,14.9398,14.9462,14.908,14.9271,191800.0
2006-05-18 15:50:00,23.44,23.46,23.43,23.43,189400.0,14.9334,14.9462,14.9271,14.9271,189400.0
2006-05-19 09:30:00,23.5,23.5,23.34,23.4,515200.0,14.9717,14.9717,14.8697,14.908,515200.0
2006-05-19 09:40:00,23.41,23.48,23.36,23.48,105400.0,14.9143,14.9589,14.8825,14.9589,105400.0
2006-05-19 09:50:00,23.49,23.49,23.38,23.4,72200.0,14.9653,14.9653,14.8952,14.908,72200.0
2006-05-19 10:00:00,23.41,23.45,23.35,23.4,121600.0,14.9143,14.9398,14.8761,14.908,121600.0
2006-05-19 10:10:00,23.41,23.43,23.37,23.4,153800.0,14.9143,14.9271,14.8888,14.908,153800.0
2006-05-19 10:20:00,23.4,23.43,23.36,23.43,88400.0,14.908,14.9271,14.8825,14.9271,88400.0
2006-05-19 10:30:00,23.43,23.47,23.37,23.4,134000.0,14.9271,14.9526,14.8888,14.908,134000.0
2006-05-19 10:40:00,23.4,23.42,23.39,23.41,228400.0,14.908,14.9207,14.9016,14.9143,228400.0
2006-05-19 10:50:00,23.42,23.51,23.41,23.51,90400.0,14.9207,14.978,14.9143,14.978,90400.0
2006-05-19 11:00:00,23.5,23.52,23.42,23.42,75800.0,14.9717,14.9844,14.9207,14.9207,75800.0
2006-05-19 11:10:00,23.44,23.47,23.33,23.45,152400.0,14.9334,14.9526,14.8634,14.9398,152400.0
2006-05-19 11:20:00,23.46,23.54,23.44,23.47,94400.0,14.9462,14.9972,14.9334,14.9526,94400.0
2006-05-19 11:30:00,23.47,23.48,23.36,23.42,86800.0,14.9526,14.9589,14.8825,14.9207,86800.0
2006-05-19 11:40:00,23.43,23.43,23.4,23.42,47600.0,14.9271,14.9271,14.908,14.9207,47600.0
2006-05-19 11:50:00,23.41,23.42,23.38,23.41,59400.0,14.9143,14.9207,14.8952,14.9143,59400.0
2006-05-19 12:00:00,23.41,23.44,23.4,23.43,54200.0,14.9143,14.9334,14.908,14.9271,54200.0
2006-05-19 12:10:00,23.44,23.47,23.41,23.42,52800.0,14.9334,14.9526,14.9143,14.9207,52800.0
2006-05-19 12:20:00,23.41,23.43,23.4,23.43,30800.0,14.9143,14.9271,14.908,14.9271,30800.0
2006-05-19 12:30:00,23.44,23.48,23.41,23.47,67800.0,14.9334,14.9589,14.9143,14.9526,67800.0
2006-05-19 12:40:00,23.47,23.5,23.41,23.42,71200.0,14.9526,14.9717,14.9143,14.9207,71200.0
2006-05-19 12:50:00,23.42,23.43,23.4,23.41,44800.0,14.9207,14.9271,14.908,14.9143,44800.0
2006-05-19 13:00:00,23.42,23.46,23.4,23.42,103000.0,14.9207,14.9462,14.908,14.9207,103000.0
2006-05-19 13:10:00,23.42,23.43,23.41,23.43,40200.0,14.9207,14.9271,14.9143,14.9271,40200.0
2006-05-19 13:20:00,23.43,23.48,23.41,23.43,62400.0,14.9271,14.9589,14.9143,14.9271,62400.0
2006-05-19 13:30:00,23.43,23.45,23.41,23.42,50200.0,14.9271,14.9398,14.9143,14.9207,50200.0
2006-05-19 13:40:00,23.42,23.45,23.41,23.45,54400.0,14.9207,14.9398,14.9143,14.9398,54400.0
2006-05-19 13:50:00,23.45,23.47,23.41,23.43,58800.0,14.9398,14.9526,14.9143,14.9271,58800.0
2006-05-19 14:00:00,23.42,23.43,23.41,23.41,39800.0,14.9207,14.9271,14.9143,14.9143,39800.0
2006-05-19 14:10:00,23.41,23.43,23.4,23.41,68800.0,14.9143,14.9271,14.908,14.9143,68800.0
2006-05-19 14:20:00,23.42,23.44,23.41,23.43,28200.0,14.9207,14.9334,14.9143,14.9271,28200.0
2006-05-19 14:30:00,23.43,23.45,23.39,23.4,84800.0,14.9271,14.9398,14.9016,14.908,84800.0
2006-05-19 14:40:00,23.39,23.44,23.38,23.41,110600.0,14.9016,14.9334,14.8952,14.9143,110600.0
2006-05-19 14:50:00,23.4,23.43,23.39,23.4,215800.0,14.908,14.9271,14.9016,14.908,215800.0
2006-05-19 15:00:00,23.4,23.43,23.39,23.41,169800.0,14.908,14.9271,14.9016,14.9143,169800.0
2006-05-19 15:10:00,23.41,23.43,23.38,23.39,110800.0,14.9143,14.9271,14.8952,14.9016,110800.0
2006-05-19 15:20:00,23.39,23.42,23.36,23.39,119400.0,14.9016,14.9207,14.8825,14.9016,119400.0
2006-05-19 15:30:00,23.41,23.42,23.38,23.4,95600.0,14.9143,14.9207,14.8952,14.908,95600.0
2006-05-19 15:40:00,23.4,23.47,23.39,23.46,93800.0,14.908,14.9526,14.9016,14.9462,93800.0
2006-05-19 15:50:00,23.46,23.48,23.43,23.45,173800.0,14.9462,14.9589,14.9271,14.9398,173800.0
2006-05-22 09:30:00,23.38,23.5,23.36,23.5,121400.0,14.8952,14.9717,14.8825,14.9717,121400.0
2006-05-22 09:40:00,23.5,23.51,23.48,23.5,65200.0,14.9717,14.978,14.9589,14.9717,65200.0
2006-05-22 09:50:00,23.5,23.55,23.38,23.38,147800.0,14.9717,15.0035,14.8952,14.8952,147800.0
2006-05-22 10:00:00,23.36,23.45,23.36,23.38,104800.0,14.8825,14.9398,14.8825,14.8952,104800.0
2006-05-22 10:10:00,23.38,23.43,23.37,23.43,61200.0,14.8952,14.9271,14.8888,14.9271,61200.0
2006-05-22 10:20:00,23.43,23.43,23.39,23.42,27200.0,14.9271,14.9271,14.9016,14.9207,27200.0
2006-05-22 10:30:00,23.43,23.46,23.42,23.42,64400.0,14.9271,14.9462,14.9207,14.9207,64400.0
2006-05-22 10:40:00,23.43,23.45,23.42,23.43,51400.0,14.9271,14.9398,14.9207,14.9271,51400.0
2006-05-22 10:50:00,23.43,23.47,23.4,23.41,92000.0,14.9271,14.9526,14.908,14.9143,92000.0
2006-05-22 11:00:00,23.42,23.45,23.41,23.44,144400.0,14.9207,14.9398,14.9143,14.9334,144400.0
2006-05-22 11:10:00,23.44,23.45,23.38,23.41,106000.0,14.9334,14.9398,14.8952,14.9143,106000.0
2006-05-22 11:20:00,23.42,23.47,23.41,23.47,59000.0,14.9207,14.9526,14.9143,14.9526,59000.0
2006-05-22 11:30:00,23.46,23.5,23.45,23.46,131400.0,14.9462,14.9717,14.9398,14.9462,131400.0
2006-05-22 11:40:00,23.45,23.46,23.37,23.41,77200.0,14.9398,14.9462,14.8888,14.9143,77200.0
2006-05-22 11:50:00,23.41,23.49,23.36,23.47,121200.0,14.9143,14.9653,14.8825,14.9526,121200.0
2006-05-22 12:00:00,23.47,23.52,23.47,23.49,145600.0,14.9526,14.9844,14.9526,14.9653,145600.0
2006-05-22 12:10:00,23.48,23.49,23.4,23.42,95000.0,14.9589,14.9653,14.908,14.9207,95000.0
2006-05-22 12:20:00,23.42,23.44,23.41,23.43,125600.0,14.9207,14.9334,14.9143,14.9271,125600.0
2006-05-22 12:30:00,23.43,23.47,23.4,23.4,89800.0,14.9271,14.9526,14.908,14.908,89800.0
2006-05-22 12:40:00,23.41,23.43,23.38,23.39,71800.0,14.9143,14.9271,14.8952,14.9016,71800.0
2006-05-22 12:50:00,23.4,23.43,23.35,23.39,82000.0,14.908,14.9271,14.8761,14.9016,82000.0
2006-05-22 13:00:00,23.39,23.42,23.38,23.4,62400.0,14.9016,14.9207,14.8952,14.908,62400.0
2006-05-22 13:10:00,23.4,23.42,23.4,23.4,46800.0,14.908,14.9207,14.908,14.908,46800.0
2006-05-22 13:20:00,23.4,23.43,23.4,23.41,39400.0,14.908,14.9271,14.908,14.9143,39400.0
2006-05-22 13:30:00,23.42,23.42,23.4,23.41,22600.0,14.9207,14.9207,14.908,14.9143,22600.0
2006-05-22 13:40:00,23.41,23.42,23.39,23.4,22000.0,14.9143,14.9207,14.9016,14.908,22000.0
2006-05-22 13:50:00,23.39,23.42,23.39,23.42,14200.0,14.9016,14.9207,14.9016,14.9207,14200.0
2006-05-22 14:00:00,23.41,23.41,23.33,23.39,31000.0,14.9143,14.9143,14.8634,14.9016,31000.0
2006-05-22 14:10:00,23.39,23.5,23.39,23.45,71200.0,14.9016,14.9717,14.9016,14.9398,71200.0
2006-05-22 14:20:00,23.45,23.45,23.4,23.41,43000.0,14.9398,14.9398,14.908,14.9143,43000.0
2006-05-22 14:30:00,23.41,23.41,23.36,23.4,40600.0,14.9143,14.9143,14.8825,14.908,40600.0
2006-05-22 14:40:00,23.39,23.41,23.36,23.4,41600.0,14.9016,14.9143,14.8825,14.908,41600.0
2006-05-22 14:50:00,23.4,23.41,23.38,23.4,45600.0,14.908,14.9143,14.8952,14.908,45600.0
2006-05-22 15:00:00,23.4,23.44,23.38,23.43,58200.0,14.908,14.9334,14.8952,14.9271,58200.0
2006-05-22 15:10:00,23.43,23.46,23.39,23.4,63600.0,14.9271,14.9462,14.9016,14.908,63600.0
2006-05-22 15:20:00,23.4,23.47,23.4,23.43,157000.0,14.908,14.9526,14.908,14.9271,157000.0
2006-05-22 15:30:00,23.43,23.46,23.4,23.44,133400.0,14.9271,14.9462,14.908,14.9334,133400.0
2006-05-22 15:40:00,23.44,23.45,23.38,23.4,104400.0,14.9334,14.9398,14.8952,14.908,104400.0
2006-05-22 15:50:00,23.4,23.41,23.36,23.38,231000.0,14.908,14.9143,14.8825,14.8952,231000.0
2006-05-23 09:30:00,23.38,23.49,23.38,23.43,115800.0,14.8952,14.9653,14.8952,14.9271,115800.0
2006-05-23 09:40:00,23.43,23.45,23.41,23.43,75200.0,14.9271,14.9398,14.9143,14.9271,75200.0
2006-05-23 09:50:00,23.42,23.43,23.39,23.39,130000.0,14.9207,14.9271,14.9016,14.9016,130000.0
2006-05-23 10:00:00,23.38,23.41,23.37,23.41,71400.0,14.8952,14.9143,14.8888,14.9143,71400.0
2006-05-23 10:10:00,23.41,23.43,23.36,23.41,124800.0,14.9143,14.9271,14.8825,14.9143,124800.0
2006-05-23 10:20:00,23.4,23.42,23.38,23.41,102600.0,14.908,14.9207,14.8952,14.9143,102600.0
2006-05-23 10:30:00,23.41,23.43,23.41,23.42,44800.0,14.9143,14.9271,14.9143,14.9207,44800.0
2006-05-23 10:40:00,23.42,23.43,23.36,23.38,41000.0,14.9207,14.9271,14.8825,14.8952,41000.0
2006-05-23 10:50:00,23.39,23.42,23.38,23.4,59400.0,14.9016,14.9207,14.8952,14.908,59400.0
2006-05-23 11:00:00,23.4,23.43,23.37,23.37,44600.0,14.908,14.9271,14.8888,14.8888,44600.0
2006-05-23 11:10:00,23.37,23.41,23.35,23.41,43000.0,14.8888,14.9143,14.8761,14.9143,43000.0
2006-05-23 11:20:00,23.4,23.41,23.34,23.37,136600.0,14.908,14.9143,14.8697,14.8888,136600.0
2006-05-23 11:30:00,23.39,23.4,23.36,23.37,70400.0,14.9016,14.908,14.8825,14.8888,70400.0
2006-05-23 11:40:00,23.38,23.39,23.36,23.38,67600.0,14.8952,14.9016,14.8825,14.8952,67600.0
2006-05-23 11:50:00,23.38,23.38,23.3,23.3,27000.0,14.8952,14.8952,14.8442,14.8442,27000.0
2006-05-23 12:00:00,23.31,23.36,23.3,23.36,45800.0,14.8506,14.8825,14.8442,14.8825,45800.0
2006-05-23 12:10:00,23.36,23.37,23.35,23.36,15200.0,14.8825,14.8888,14.8761,14.8825,15200.0
2006-05-23 12:20:00,23.36,23.37,23.34,23.35,22000.0,14.8825,14.8888,14.8697,14.8761,22000.0
2006-05-23 12:30:00,23.36,23.42,23.35,23.41,18800.0,14.8825,14.9207,14.8761,14.9143,18800.0
2006-05-23 12:40:00,23.41,23.43,23.4,23.41,25800.0,14.9143,14.9271,14.908,14.9143,25800.0
2006-05-23 12:50:00,23.41,23.42,23.38,23.38,34400.0,14.9143,14.9207,14.8952,14.8952,34400.0
2006-05-23 13:00:00,23.39,23.42,23.39,23.39,34200.0,14.9016,14.9207,14.9016,14.9016,34200.0
2006-05-23 13:10:00,23.4,23.41,23.39,23.41,17600.0,14.908,14.9143,14.9016,14.9143,17600.0
2006-05-23 13:20:00,23.41,23.41,23.38,23.39,47000.0,14.9143,14.9143,14.8952,14.9016,47000.0
2006-05-23 13:30:00,23.39,23.41,23.38,23.38,43800.0,14.9016,14.9143,14.8952,14.8952,43800.0
2006-05-23 13:40:00,23.38,23.39,23.36,23.36,25400.0,14.8952,14.9016,14.8825,14.8825,25400.0
2006-05-23 13:50:00,23.36,23.37,23.34,23.36,20400.0,14.8825,14.8888,14.8697,14.8825,20400.0
2006-05-23 14:00:00,23.35,23.36,23.33,23.33,21200.0,14.8761,14.8825,14.8634,14.8634,21200.0
2006-05-23 14:10:00,23.33,23.37,23.33,23.34,43200.0,14.8634,14.8888,14.8634,14.8697,43200.0
2006-05-23 14:20:00,23.34,23.36,23.33,23.34,48400.0,14.8697,14.8825,14.8634,14.8697,48400.0
2006-05-23 14:30:00,23.34,23.39,23.33,23.36,57600.0,14.8697,14.9016,14.8634,14.8825,57600.0
2006-05-23 14:40:00,23.36,23.39,23.35,23.36,50800.0,14.8825,14.9016,14.8761,14.8825,50800.0
2006-05-23 14:50:00,23.36,23.39,23.35,23.38,52800.0,14.8825,14.9016,14.8761,14.8952,52800.0
2006-05-23 15:00:00,23.37,23.41,23.36,23.38,63600.0,14.8888,14.9143,14.8825,14.8952,63600.0
2006-05-23 15:10:00,23.39,23.39,23.35,23.36,83400.0,14.9016,14.9016,14.8761,14.8825,83400.0
2006-05-23 15:20:00,23.37,23.38,23.35,23.36,83600.0,14.8888,14.8952,14.8761,14.8825,83600.0
2006-05-23 15:30:00,23.36,23.36,23.29,23.32,96800.0,14.8825,14.8825,14.8379,14.857,96800.0
2006-05-23 15:40:00,23.32,23.33,23.22,23.24,158400.0,14.857,14.8634,14.7933,14.806,158400.0
2006-05-23 15:50:00,23.25,23.26,23.18,23.21,182800.0,14.8124,14.8188,14.7678,14.7869,182800.0
2006-05-24 09:30:00,23.18,23.31,23.17,23.23,107000.0,14.7678,14.8506,14.7614,14.7997,107000.0
2006-05-24 09:40:00,23.22,23.31,23.16,23.29,115800.0,14.7933,14.8506,14.7551,14.8379,115800.0
2006-05-24 09:50:00,23.25,23.33,23.23,23.31,89000.0,14.8124,14.8634,14.7997,14.8506,89000.0
2006-05-24 10:00:00,23.32,23.4,23.27,23.35,117400.0,14.857,14.908,14.8251,14.8761,117400.0
2006-05-24 10:10:00,23.35,23.37,23.32,23.32,58000.0,14.8761,14.8888,14.857,14.857,58000.0
2006-05-24 10:20:00,23.32,23.37,23.28,23.37,81800.0,14.857,14.8888,14.8315,14.8888,81800.0
2006-05-24 10:30:00,23.37,23.4,23.33,23.38,69200.0,14.8888,14.908,14.8634,14.8952,69200.0
2006-05-24 10:40:00,23.37,23.38,23.36,23.36,38600.0,14.8888,14.8952,14.8825,14.8825,38600.0
2006-05-24 10:50:00,23.36,23.4,23.33,23.34,87800.0,14.8825,14.908,14.8634,14.8697,87800.0
2006-05-24 11:00:00,23.33,23.35,23.31,23.34,37000.0,14.8634,14.8761,14.8506,14.8697,37000.0
2006-05-24 11:10:00,23.33,23.35,23.28,23.28,41200.0,14.8634,14.8761,14.8315,14.8315,41200.0
2006-05-24 11:20:00,23.28,23.34,23.25,23.3,61000.0,14.8315,14.8697,14.8124,14.8442,61000.0
2006-05-24 11:30:00,23.3,23.3,23.23,23.28,63400.0,14.8442,14.8442,14.7997,14.8315,63400.0
2006-05-24 11:40:00,23.27,23.33,23.27,23.32,58000.0,14.8251,14.8634,14.8251,14.857,58000.0
2006-05-24 11:50:00,23.31,23.35,23.3,23.33,63400.0,14.8506,14.8761,14.8442,14.8634,63400.0
2006-05-24 12:00:00,23.33,23.34,23.31,23.31,38200.0,14.8634,14.8697,14.8506,14.8506,38200.0
2006-05-24 12:10:00,23.32,23.32,23.27,23.28,69200.0,14.857,14.857,14.8251,14.8315,69200.0
2006-05-24 12:20:00,23.28,23.3,23.25,23.28,62400.0,14.8315,14.8442,14.8124,14.8315,62400.0
2006-05-24 12:30:00,23.28,23.29,23.27,23.28,79400.0,14.8315,14.8379,14.8251,14.8315,79400.0
2006-05-24 12:40:00,23.27,23.29,23.23,23.25,70600.0,14.8251,14.8379,14.7997,14.8124,70600.0
2006-05-24 12:50:00,23.25,23.27,23.22,23.22,43400.0,14.8124,14.8251,14.7933,14.7933,43400.0
2006-05-24 13:00:00,23.22,23.26,23.18,23.25,78400.0,14.7933,14.8188,14.7678,14.8124,78400.0
2006-05-24 13:10:00,23.25,23.25,23.2,23.22,38600.0,14.8124,14.8124,14.7805,14.7933,38600.0
2006-05-24 13:20:00,23.21,23.27,23.2,23.2,37600.0,14.7869,14.8251,14.7805,14.7805,37600.0
2006-05-24 13:30:00,23.21,23.26,23.2,23.25,97600.0,14.7869,14.8188,14.7805,14.8124,97600.0
2006-05-24 13:40:00,23.25,23.33,23.22,23.33,88000.0,14.8124,14.8634,14.7933,14.8634,88000.0
2006-05-24 13:50:00,23.3,23.39,23.3,23.33,71600.0,14.8442,14.9016,14.8442,14.8634,71600.0
2006-05-24 14:00:00,23.34,23.39,23.34,23.34,45000.0,14.8697,14.9016,14.8697,14.8697,45000.0
2006-05-24 14:10:00,23.33,23.36,23.29,23.35,54200.0,14.8634,14.8825,14.8379,14.8761,54200.0
2006-05-24 14:20:00,23.36,23.38,23.29,23.33,71600.0,14.8825,14.8952,14.8379,14.8634,71600.0
2006-05-24 14:30:00,23.32,23.43,23.29,23.42,70800.0,14.857,14.9271,14.8379,14.9207,70800.0
2006-05-24 14:40:00,23.43,23.46,23.38,23.42,85200.0,14.9271,14.9462,14.8952,14.9207,85200.0
2006-05-24 14:50:00,23.42,23.43,23.35,23.4,113600.0,14.9207,14.9271,14.8761,14.908,113600.0
2006-05-24 15:00:00,23.4,23.43,23.32,23.35,106000.0,14.908,14.9271,14.857,14.8761,106000.0
2006-05-24 15:10:00,23.34,23.36,23.3,23.32,93600.0,14.8697,14.8825,14.8442,14.857,93600.0
2006-05-24 15:20:00,23.33,23.34,23.3,23.31,72800.0,14.8634,14.8697,14.8442,14.8506,72800.0
2006-05-24 15:30:00,23.31,23.4,23.31,23.4,133800.0,14.8506,14.908,14.8506,14.908,133800.0
2006-05-24 15:40:00,23.4,23.45,23.35,23.4,140000.0,14.908,14.9398,14.8761,14.908,140000.0
2006-05-24 15:50:00,23.39,23.4,23.32,23.32,139200.0,14.9016,14.908,14.857,14.857,139200.0
2006-05-25 09:30:00,23.4,23.48,23.39,23.41,97200.0,14.908,14.9589,14.9016,14.9143,97200.0
2006-05-25 09:40:00,23.42,23.53,23.35,23.52,100000.0,14.9207,14.9908,14.8761,14.9844,100000.0
2006-05-25 09:50:00,23.52,23.53,23.48,23.52,43600.0,14.9844,14.9908,14.9589,14.9844,43600.0
2006-05-25 10:00:00,23.5,23.52,23.44,23.5,86400.0,14.9717,14.9844,14.9334,14.9717,86400.0
2006-05-25 10:10:00,23.5,23.5,23.43,23.44,61800.0,14.9717,14.9717,14.9271,14.9334,61800.0
2006-05-25 10:20:00,23.45,23.48,23.41,23.47,55200.0,14.9398,14.9589,14.9143,14.9526,55200.0
2006-05-25 10:30:00,23.47,23.49,23.43,23.44,52800.0,14.9526,14.9653,14.9271,14.9334,52800.0
2006-05-25 10:40:00,23.43,23.49,23.43,23.47,89000.0,14.9271,14.9653,14.9271,14.9526,89000.0
2006-05-25 10:50:00,23.47,23.48,23.45,23.47,45400.0,14.9526,14.9589,14.9398,14.9526,45400.0
2006-05-25 11:00:00,23.47,23.5,23.45,23.5,58200.0,14.9526,14.9717,14.9398,14.9717,58200.0
2006-05-25 11:10:00,23.5,23.5,23.46,23.46,33000.0,14.9717,14.9717,14.9462,14.9462,33000.0
2006-05-25 11:20:00,23.46,23.48,23.45,23.48,29800.0,14.9462,14.9589,14.9398,14.9589,29800.0
2006-05-25 11:30:00,23.47,23.5,23.47,23.48,28600.0,14.9526,14.9717,14.9526,14.9589,28600.0
2006-05-25 11:40:00,23.48,23.5,23.45,23.45,37800.0,14.9589,14.9717,14.9398,14.9398,37800.0
2006-05-25 11:50:00,23.43,23.48,23.42,23.48,44200.0,14.9271,14.9589,14.9207,14.9589,44200.0
2006-05-25 12:00:00,23.48,23.49,23.43,23.45,26800.0,14.9589,14.9653,14.9271,14.9398,26800.0
2006-05-25 12:10:00,23.44,23.46,23.43,23.46,23000.0,14.9334,14.9462,14.9271,14.9462,23000.0
2006-05-25 12:20:00,23.45,23.48,23.45,23.45,23000.0,14.9398,14.9589,14.9398,14.9398,23000.0
2006-05-25 12:30:00,23.45,23.46,23.43,23.45,68800.0,14.9398,14.9462,14.9271,14.9398,68800.0
2006-05-25 12:40:00,23.45,23.47,23.45,23.46,19000.0,14.9398,14.9526,14.9398,14.9462,19000.0
2006-05-25 12:50:00,23.45,23.46,23.45,23.45,21400.0,14.9398,14.9462,14.9398,14.9398,21400.0
2006-05-25 13:00:00,23.45,23.45,23.43,23.45,47200.0,14.9398,14.9398,14.9271,14.9398,47200.0
2006-05-25 13:10:00,23.45,23.45,23.42,23.42,23200.0,14.9398,14.9398,14.9207,14.9207,23200.0
2006-05-25 13:20:00,23.41,23.42,23.38,23.39,19200.0,14.9143,14.9207,14.8952,14.9016,19200.0
2006-05-25 13:30:00,23.39,23.4,23.39,23.4,35200.0,14.9016,14.908,14.9016,14.908,35200.0
2006-05-25 13:40:00,23.39,23.44,23.39,23.43,31800.0,14.9016,14.9334,14.9016,14.9271,31800.0
2006-05-25 13:50:00,23.43,23.46,23.39,23.39,54000.0,14.9271,14.9462,14.9016,14.9016,54000.0
2006-05-25 14:00:00,23.41,23.43,23.4,23.42,12600.0,14.9143,14.9271,14.908,14.9207,12600.0
2006-05-25 14:10:00,23.41,23.43,23.38,23.42,40000.0,14.9143,14.9271,14.8952,14.9207,40000.0
2006-05-25 14:20:00,23.42,23.42,23.4,23.41,31600.0,14.9207,14.9207,14.908,14.9143,31600.0
2006-05-25 14:30:00,23.4,23.43,23.4,23.43,36400.0,14.908,14.9271,14.908,14.9271,36400.0
2006-05-25 14:40:00,23.43,23.43,23.42,23.43,30400.0,14.9271,14.9271,14.9207,14.9271,30400.0
2006-05-25 14:50:00,23.43,23.43,23.41,23.43,28000.0,14.9271,14.9271,14.9143,14.9271,28000.0
2006-05-25 15:00:00,23.42,23.43,23.4,23.41,75000.0,14.9207,14.9271,14.908,14.9143,75000.0
2006-05-25 15:10:00,23.41,23.43,23.41,23.43,37000.0,14.9143,14.9271,14.9143,14.9271,37000.0
2006-05-25 15:20:00,23.43,23.45,23.42,23.45,50400.0,14.9271,14.9398,14.9207,14.9398,50400.0
2006-05-25 15:30:00,23.45,23.46,23.43,23.43,68200.0,14.9398,14.9462,14.9271,14.9271,68200.0
2006-05-25 15:40:00,23.43,23.43,23.42,23.42,58000.0,14.9271,14.9271,14.9207,14.9207,58000.0
2006-05-25 15:50:00,23.42,23.46,23.41,23.46,181400.0,14.9207,14.9462,14.9143,14.9462,181400.0
2006-05-26 09:30:00,23.5,23.5,23.39,23.41,109800.0,14.9717,14.9717,14.9016,14.9143,109800.0
2006-05-26 09:40:00,23.4,23.43,23.38,23.42,59800.0,14.908,14.9271,14.8952,14.9207,59800.0
2006-05-26 09:50:00,23.42,23.43,23.39,23.42,60000.0,14.9207,14.9271,14.9016,14.9207,60000.0
2006-05-26 10:00:00,23.41,23.44,23.41,23.43,68200.0,14.9143,14.9334,14.9143,14.9271,68200.0
2006-05-26 10:10:00,23.43,23.47,23.43,23.45,55200.0,14.9271,14.9526,14.9271,14.9398,55200.0
2006-05-26 10:20:00,23.45,23.45,23.41,23.43,42600.0,14.9398,14.9398,14.9143,14.9271,42600.0
2006-05-26 10:30:00,23.43,23.45,23.41,23.43,54000.0,14.9271,14.9398,14.9143,14.9271,54000.0
2006-05-26 10:40:00,23.43,23.46,23.42,23.46,69600.0,14.9271,14.9462,14.9207,14.9462,69600.0
2006-05-26 10:50:00,23.45,23.46,23.43,23.43,43600.0,14.9398,14.9462,14.9271,14.9271,43600.0
2006-05-26 11:00:00,23.43,23.48,23.43,23.47,38800.0,14.9271,14.9589,14.9271,14.9526,38800.0
2006-05-26 11:10:00,23.46,23.47,23.44,23.46,20600.0,14.9462,14.9526,14.9334,14.9462,20600.0
2006-05-26 11:20:00,23.45,23.47,23.43,23.43,44600.0,14.9398,14.9526,14.9271,14.9271,44600.0
2006-05-26 11:30:00,23.43,23.44,23.43,23.43,42400.0,14.9271,14.9334,14.9271,14.9271,42400.0
2006-05-26 11:40:00,23.43,23.45,23.43,23.43,22000.0,14.9271,14.9398,14.9271,14.9271,22000.0
2006-05-26 11:50:00,23.43,23.45,23.43,23.43,23600.0,14.9271,14.9398,14.9271,14.9271,23600.0
2006-05-26 12:00:00,23.44,23.45,23.39,23.4,75400.0,14.9334,14.9398,14.9016,14.908,75400.0
2006-05-26 12:10:00,23.4,23.42,23.4,23.42,31000.0,14.908,14.9207,14.908,14.9207,31000.0
2006-05-26 12:20:00,23.41,23.42,23.4,23.4,80200.0,14.9143,14.9207,14.908,14.908,80200.0
2006-05-26 12:30:00,23.41,23.42,23.4,23.42,28200.0,14.9143,14.9207,14.908,14.9207,28200.0
2006-05-26 12:40:00,23.42,23.43,23.41,23.42,22400.0,14.9207,14.9271,14.9143,14.9207,22400.0
2006-05-26 12:50:00,23.41,23.42,23.39,23.39,38200.0,14.9143,14.9207,14.9016,14.9016,38200.0
2006-05-26 13:00:00,23.39,23.4,23.38,23.39,49200.0,14.9016,14.908,14.8952,14.9016,49200.0
2006-05-26 13:10:00,23.39,23.41,23.39,23.4,45800.0,14.9016,14.9143,14.9016,14.908,45800.0
2006-05-26 13:20:00,23.41,23.42,23.4,23.41,33600.0,14.9143,14.9207,14.908,14.9143,33600.0
2006-05-26 13:30:00,23.4,23.42,23.4,23.42,53600.0,14.908,14.9207,14.908,14.9207,53600.0
2006-05-26 13:40:00,23.42,23.42,23.4,23.42,33000.0,14.9207,14.9207,14.908,14.9207,33000.0
2006-05-26 13:50:00,23.42,23.43,23.41,23.41,52400.0,14.9207,14.9271,14.9143,14.9143,52400.0
2006-05-26 14:00:00,23.42,23.43,23.41,23.43,40800.0,14.9207,14.9271,14.9143,14.9271,40800.0
2006-05-26 14:10:00,23.43,23.48,23.43,23.47,61400.0,14.9271,14.9589,14.9271,14.9526,61400.0
2006-05-26 14:20:00,23.47,23.47,23.43,23.43,58600.0,14.9526,14.9526,14.9271,14.9271,58600.0
2006-05-26 14:30:00,23.43,23.44,23.41,23.42,45800.0,14.9271,14.9334,14.9143,14.9207,45800.0
2006-05-26 14:40:00,23.42,23.42,23.36,23.36,80400.0,14.9207,14.9207,14.8825,14.8825,80400.0
2006-05-26 14:50:00,23.36,23.38,23.34,23.35,81200.0,14.8825,14.8952,14.8697,14.8761,81200.0
2006-05-26 15:00:00,23.34,23.38,23.33,23.37,67400.0,14.8697,14.8952,14.8634,14.8888,67400.0
2006-05-26 15:10:00,23.37,23.37,23.33,23.35,52200.0,14.8888,14.8888,14.8634,14.8761,52200.0
2006-05-26 15:20:00,23.36,23.41,23.35,23.4,109800.0,14.8825,14.9143,14.8761,14.908,109800.0
2006-05-26 15:30:00,23.41,23.42,23.36,23.38,109400.0,14.9143,14.9207,14.8825,14.8952,109400.0
2006-05-26 15:40:00,23.37,23.4,23.37,23.4,58800.0,14.8888,14.908,14.8888,14.908,58800.0
2006-05-26 15:50:00,23.39,23.4,23.35,23.38,119800.0,14.9016,14.908,14.8761,14.8952,119800.0
2006-05-30 09:30:00,23.38,23.39,23.3,23.33,95800.0,14.8952,14.9016,14.8442,14.8634,95800.0
2006-05-30 09:40:00,23.33,23.34,23.3,23.33,69600.0,14.8634,14.8697,14.8442,14.8634,69600.0
2006-05-30 09:50:00,23.32,23.34,23.3,23.34,77600.0,14.857,14.8697,14.8442,14.8697,77600.0
2006-05-30 10:00:00,23.34,23.34,23.25,23.26,84200.0,14.8697,14.8697,14.8124,14.8188,84200.0
2006-05-30 10:10:00,23.26,23.28,23.25,23.26,41400.0,14.8188,14.8315,14.8124,14.8188,41400.0
2006-05-30 10:20:00,23.26,23.27,23.25,23.25,86600.0,14.8188,14.8251,14.8124,14.8124,86600.0
2006-05-30 10:30:00,23.25,23.28,23.25,23.25,65600.0,14.8124,14.8315,14.8124,14.8124,65600.0
2006-05-30 10:40:00,23.25,23.3,23.23,23.28,44800.0,14.8124,14.8442,14.7997,14.8315,44800.0
2006-05-30 10:50:00,23.28,23.3,23.28,23.3,42400.0,14.8315,14.8442,14.8315,14.8442,42400.0
2006-05-30 11:00:00,23.31,23.36,23.3,23.36,123800.0,14.8506,14.8825,14.8442,14.8825,123800.0
2006-05-30 11:10:00,23.35,23.36,23.3,23.3,40200.0,14.8761,14.8825,14.8442,14.8442,40200.0
2006-05-30 11:20:00,23.3,23.31,23.25,23.28,58200.0,14.8442,14.8506,14.8124,14.8315,58200.0
2006-05-30 11:30:00,23.28,23.28,23.26,23.26,71600.0,14.8315,14.8315,14.8188,14.8188,71600.0
2006-05-30 11:40:00,23.27,23.29,23.26,23.27,54600.0,14.8251,14.8379,14.8188,14.8251,54600.0
2006-05-30 11:50:00,23.27,23.31,23.26,23.31,82200.0,14.8251,14.8506,14.8188,14.8506,82200.0
2006-05-30 12:00:00,23.31,23.31,23.25,23.29,84000.0,14.8506,14.8506,14.8124,14.8379,84000.0
2006-05-30 12:10:00,23.28,23.28,23.24,23.24,46400.0,14.8315,14.8315,14.806,14.806,46400.0
2006-05-30 12:20:00,23.23,23.24,23.21,23.22,57200.0,14.7997,14.806,14.7869,14.7933,57200.0
2006-05-30 12:30:00,23.23,23.23,23.18,23.2,72000.0,14.7997,14.7997,14.7678,14.7805,72000.0
2006-05-30 12:40:00,23.2,23.21,23.16,23.17,53200.0,14.7805,14.7869,14.7551,14.7614,53200.0
2006-05-30 12:50:00,23.17,23.17,23.11,23.13,66400.0,14.7614,14.7614,14.7232,14.7359,66400.0
2006-05-30 13:00:00,23.13,23.13,23.11,23.12,46400.0,14.7359,14.7359,14.7232,14.7296,46400.0
2006-05-30 13:10:00,23.12,23.12,23.09,23.1,65400.0,14.7296,14.7296,14.7105,14.7168,65400.0
2006-05-30 13:20:00,23.11,23.12,23.1,23.11,72000.0,14.7232,14.7296,14.7168,14.7232,72000.0
2006-05-30 13:30:00,23.11,23.13,23.09,23.1,43400.0,14.7232,14.7359,14.7105,14.7168,43400.0
2006-05-30 13:40:00,23.1,23.1,23.03,23.04,57600.0,14.7168,14.7168,14.6722,14.6786,57600.0
2006-05-30 13:50:00,23.04,23.09,23.03,23.07,41600.0,14.6786,14.7105,14.6722,14.6977,41600.0
2006-05-30 14:00:00,23.07,23.08,23.05,23.07,27400.0,14.6977,14.7041,14.685,14.6977,27400.0
2006-05-30 14:10:00,23.07,23.1,23.07,23.09,37600.0,14.6977,14.7168,14.6977,14.7105,37600.0
2006-05-30 14:20:00,23.1,23.1,23.07,23.09,85800.0,14.7168,14.7168,14.6977,14.7105,85800.0
2006-05-30 14:30:00,23.09,23.12,23.09,23.11,35600.0,14.7105,14.7296,14.7105,14.7232,35600.0
2006-05-30 14:40:00,23.12,23.15,23.12,23.13,26800.0,14.7296,14.7487,14.7296,14.7359,26800.0
2006-05-30 14:50:00,23.12,23.13,23.1,23.11,27400.0,14.7296,14.7359,14.7168,14.7232,27400.0
2006-05-30 15:00:00,23.11,23.11,23.1,23.1,41600.0,14.7232,14.7232,14.7168,14.7168,41600.0
2006-05-30 15:10:00,23.1,23.11,23.09,23.1,65600.0,14.7168,14.7232,14.7105,14.7168,65600.0
2006-05-30 15:20:00,23.09,23.11,23.09,23.1,36600.0,14.7105,14.7232,14.7105,14.7168,36600.0
2006-05-30 15:30:00,23.11,23.11,23.07,23.07,82600.0,14.7232,14.7232,14.6977,14.6977,82600.0
2006-05-30 15:40:00,23.07,23.07,23.04,23.05,117600.0,14.6977,14.6977,14.6786,14.685,117600.0
2006-05-30 15:50:00,23.05,23.05,23.02,23.03,122000.0,14.685,14.685,14.6659,14.6722,122000.0
2006-05-31 09:30:00,23.05,23.12,23.02,23.05,146200.0,14.685,14.7296,14.6659,14.685,146200.0
2006-05-31 09:40:00,23.06,23.13,23.04,23.13,56800.0,14.6913,14.7359,14.6786,14.7359,56800.0
2006-05-31 09:50:00,23.12,23.15,23.06,23.08,57000.0,14.7296,14.7487,14.6913,14.7041,57000.0
2006-05-31 10:00:00,23.05,23.08,23.02,23.03,67200.0,14.685,14.7041,14.6659,14.6722,67200.0
2006-05-31 10:10:00,23.03,23.04,23.0,23.03,62400.0,14.6722,14.6786,14.6531,14.6722,62400.0
2006-05-31 10:20:00,23.03,23.09,23.03,23.08,75800.0,14.6722,14.7105,14.6722,14.7041,75800.0
2006-05-31 10:30:00,23.08,23.14,23.06,23.11,82400.0,14.7041,14.7423,14.6913,14.7232,82400.0
2006-05-31 10:40:00,23.11,23.11,23.05,23.07,115600.0,14.7232,14.7232,14.685,14.6977,115600.0
2006-05-31 10:50:00,23.06,23.07,23.05,23.06,37600.0,14.6913,14.6977,14.685,14.6913,37600.0
2006-05-31 11:00:00,23.06,23.13,23.06,23.13,70000.0,14.6913,14.7359,14.6913,14.7359,70000.0
2006-05-31 11:10:00,23.12,23.14,23.11,23.13,70200.0,14.7296,14.7423,14.7232,14.7359,70200.0
2006-05-31 11:20:00,23.13,23.18,23.13,23.17,90600.0,14.7359,14.7678,14.7359,14.7614,90600.0
2006-05-31 11:30:00,23.17,23.18,23.14,23.16,53600.0,14.7614,14.7678,14.7423,14.7551,53600.0
2006-05-31 11:40:00,23.14,23.15,23.1,23.13,50000.0,14.7423,14.7487,14.7168,14.7359,50000.0
2006-05-31 11:50:00,23.13,23.13,23.08,23.08,25800.0,14.7359,14.7359,14.7041,14.7041,25800.0
2006-05-31 12:00:00,23.08,23.11,23.08,23.11,56200.0,14.7041,14.7232,14.7041,14.7232,56200.0
2006-05-31 12:10:00,23.11,23.15,23.11,23.11,38000.0,14.7232,14.7487,14.7232,14.7232,38000.0
2006-05-31 12:20:00,23.11,23.14,23.11,23.13,54200.0,14.7232,14.7423,14.7232,14.7359,54200.0
2006-05-31 12:30:00,23.13,23.17,23.13,23.14,42400.0,14.7359,14.7614,14.7359,14.7423,42400.0
2006-05-31 12:40:00,23.14,23.18,23.14,23.18,24800.0,14.7423,14.7678,14.7423,14.7678,24800.0
2006-05-31 12:50:00,23.17,23.18,23.12,23.12,43600.0,14.7614,14.7678,14.7296,14.7296,43600.0
2006-05-31 13:00:00,23.12,23.13,23.11,23.11,74000.0,14.7296,14.7359,14.7232,14.7232,74000.0
2006-05-31 13:10:00,23.11,23.16,23.11,23.15,51000.0,14.7232,14.7551,14.7232,14.7487,51000.0
2006-05-31 13:20:00,23.15,23.18,23.15,23.18,37600.0,14.7487,14.7678,14.7487,14.7678,37600.0
2006-05-31 13:30:00,23.18,23.2,23.17,23.18,50800.0,14.7678,14.7805,14.7614,14.7678,50800.0
2006-05-31 13:40:00,23.18,23.19,23.18,23.18,35800.0,14.7678,14.7742,14.7678,14.7678,35800.0
2006-05-31 13:50:00,23.18,23.2,23.17,23.18,67200.0,14.7678,14.7805,14.7614,14.7678,67200.0
2006-05-31 14:00:00,23.18,23.23,23.14,23.17,133200.0,14.7678,14.7997,14.7423,14.7614,133200.0
2006-05-31 14:10:00,23.18,23.19,23.08,23.12,144200.0,14.7678,14.7742,14.7041,14.7296,144200.0
2006-05-31 14:20:00,23.12,23.15,23.09,23.13,147600.0,14.7296,14.7487,14.7105,14.7359,147600.0
2006-05-31 14:30:00,23.13,23.21,23.13,23.21,95800.0,14.7359,14.7869,14.7359,14.7869,95800.0
2006-05-31 14:40:00,23.2,23.27,23.2,23.26,138200.0,14.7805,14.8251,14.7805,14.8188,138200.0
2006-05-31 14:50:00,23.26,23.28,23.24,23.25,126600.0,14.8188,14.8315,14.806,14.8124,126600.0
2006-05-31 15:00:00,23.25,23.26,23.23,23.24,93200.0,14.8124,14.8188,14.7997,14.806,93200.0
2006-05-31 15:10:00,23.25,23.27,23.21,23.23,97800.0,14.8124,14.8251,14.7869,14.7997,97800.0
2006-05-31 15:20:00,23.24,23.29,23.24,23.28,94000.0,14.806,14.8379,14.806,14.8315,94000.0
2006-05-31 15:30:00,23.28,23.29,23.27,23.27,135800.0,14.8315,14.8379,14.8251,14.8251,135800.0
2006-05-31 15:40:00,23.26,23.37,23.26,23.37,195000.0,14.8188,14.8888,14.8188,14.8888,195000.0
2006-05-31 15:50:00,23.36,23.39,23.34,23.39,296200.0,14.8825,14.9016,14.8697,14.9016,296200.0
2006-06-01 09:30:00,23.4,23.5,23.3,23.4,188000.0,14.908,14.9717,14.8442,14.908,188000.0
2006-06-01 09:40:00,23.4,23.43,23.27,23.38,104400.0,14.908,14.9271,14.8251,14.8952,104400.0
2006-06-01 09:50:00,23.38,23.38,23.29,23.31,66400.0,14.8952,14.8952,14.8379,14.8506,66400.0
2006-06-01 10:00:00,23.32,23.39,23.29,23.31,93600.0,14.857,14.9016,14.8379,14.8506,93600.0
2006-06-01 10:10:00,23.31,23.35,23.3,23.33,85200.0,14.8506,14.8761,14.8442,14.8634,85200.0
2006-06-01 10:20:00,23.33,23.43,23.33,23.43,43400.0,14.8634,14.9271,14.8634,14.9271,43400.0
2006-06-01 10:30:00,23.43,23.49,23.43,23.49,90200.0,14.9271,14.9653,14.9271,14.9653,90200.0
2006-06-01 10:40:00,23.48,23.49,23.43,23.47,71400.0,14.9589,14.9653,14.9271,14.9526,71400.0
2006-06-01 10:50:00,23.48,23.49,23.46,23.46,31200.0,14.9589,14.9653,14.9462,14.9462,31200.0
2006-06-01 11:00:00,23.46,23.47,23.43,23.47,47200.0,14.9462,14.9526,14.9271,14.9526,47200.0
2006-06-01 11:10:00,23.47,23.48,23.44,23.46,50000.0,14.9526,14.9589,14.9334,14.9462,50000.0
2006-06-01 11:20:00,23.46,23.47,23.45,23.46,55000.0,14.9462,14.9526,14.9398,14.9462,55000.0
2006-06-01 11:30:00,23.46,23.49,23.45,23.46,70600.0,14.9462,14.9653,14.9398,14.9462,70600.0
2006-06-01 11:40:00,23.46,23.46,23.45,23.46,30200.0,14.9462,14.9462,14.9398,14.9462,30200.0
2006-06-01 11:50:00,23.46,23.47,23.44,23.45,46800.0,14.9462,14.9526,14.9334,14.9398,46800.0
2006-06-01 12:00:00,23.46,23.47,23.46,23.47,38800.0,14.9462,14.9526,14.9462,14.9526,38800.0
2006-06-01 12:10:00,23.47,23.47,23.45,23.47,26000.0,14.9526,14.9526,14.9398,14.9526,26000.0
2006-06-01 12:20:00,23.47,23.47,23.46,23.47,19600.0,14.9526,14.9526,14.9462,14.9526,19600.0
2006-06-01 12:30:00,23.46,23.5,23.46,23.5,66800.0,14.9462,14.9717,14.9462,14.9717,66800.0
2006-06-01 12:40:00,23.5,23.52,23.49,23.5,43600.0,14.9717,14.9844,14.9653,14.9717,43600.0
2006-06-01 12:50:00,23.5,23.5,23.48,23.49,27400.0,14.9717,14.9717,14.9589,14.9653,27400.0
2006-06-01 13:00:00,23.49,23.5,23.48,23.5,35200.0,14.9653,14.9717,14.9589,14.9717,35200.0
2006-06-01 13:10:00,23.49,23.5,23.47,23.47,41600.0,14.9653,14.9717,14.9526,14.9526,41600.0
2006-06-01 13:20:00,23.47,23.48,23.47,23.48,36600.0,14.9526,14.9589,14.9526,14.9589,36600.0
2006-06-01 13:30:00,23.48,23.48,23.45,23.46,41400.0,14.9589,14.9589,14.9398,14.9462,41400.0
2006-06-01 13:40:00,23.46,23.48,23.46,23.46,33400.0,14.9462,14.9589,14.9462,14.9462,33400.0
2006-06-01 13:50:00,23.46,23.47,23.46,23.46,19000.0,14.9462,14.9526,14.9462,14.9462,19000.0
2006-06-01 14:00:00,23.45,23.47,23.44,23.45,29600.0,14.9398,14.9526,14.9334,14.9398,29600.0
2006-06-01 14:10:00,23.45,23.52,23.45,23.52,50800.0,14.9398,14.9844,14.9398,14.9844,50800.0
2006-06-01 14:20:00,23.52,23.54,23.5,23.5,36600.0,14.9844,14.9972,14.9717,14.9717,36600.0
2006-06-01 14:30:00,23.5,23.53,23.5,23.5,34200.0,14.9717,14.9908,14.9717,14.9717,34200.0
2006-06-01 14:40:00,23.5,23.5,23.49,23.5,70600.0,14.9717,14.9717,14.9653,14.9717,70600.0
2006-06-01 14:50:00,23.5,23.51,23.5,23.5,30800.0,14.9717,14.978,14.9717,14.9717,30800.0
2006-06-01 15:00:00,23.5,23.5,23.48,23.49,33000.0,14.9717,14.9717,14.9589,14.9653,33000.0
2006-06-01 15:10:00,23.49,23.5,23.46,23.49,33400.0,14.9653,14.9717,14.9462,14.9653,33400.0
2006-06-01 15:20:00,23.47,23.52,23.47,23.5,53200.0,14.9526,14.9844,14.9526,14.9717,53200.0
2006-06-01 15:30:00,23.5,23.54,23.5,23.53,61200.0,14.9717,14.9972,14.9717,14.9908,61200.0
2006-06-01 15:40:00,23.54,23.58,23.53,23.57,86200.0,14.9972,15.0226,14.9908,15.0163,86200.0
2006-06-01 15:50:00,23.56,23.59,23.56,23.58,78200.0,15.0099,15.029,15.0099,15.0226,78200.0
2006-06-02 09:30:00,23.74,23.74,23.61,23.65,150200.0,15.1246,15.1246,15.0417,15.0672,150200.0
2006-06-02 09:40:00,23.65,23.68,23.56,23.63,74800.0,15.0672,15.0863,15.0099,15.0545,74800.0
2006-06-02 09:50:00,23.63,23.64,23.45,23.54,75400.0,15.0545,15.0609,14.9398,14.9972,75400.0
2006-06-02 10:00:00,23.54,23.61,23.53,23.58,53800.0,14.9972,15.0417,14.9908,15.0226,53800.0
2006-06-02 10:10:00,23.6,23.65,23.55,23.56,81600.0,15.0354,15.0672,15.0035,15.0099,81600.0
2006-06-02 10:20:00,23.58,23.6,23.56,23.59,50400.0,15.0226,15.0354,15.0099,15.029,50400.0
2006-06-02 10:30:00,23.6,23.6,23.55,23.56,95200.0,15.0354,15.0354,15.0035,15.0099,95200.0
2006-06-02 10:40:00,23.56,23.61,23.55,23.58,81400.0,15.0099,15.0417,15.0035,15.0226,81400.0
2006-06-02 10:50:00,23.57,23.57,23.54,23.54,34600.0,15.0163,15.0163,14.9972,14.9972,34600.0
2006-06-02 11:00:00,23.55,23.58,23.5,23.55,99200.0,15.0035,15.0226,14.9717,15.0035,99200.0
2006-06-02 11:10:00,23.53,23.55,23.52,23.52,28800.0,14.9908,15.0035,14.9844,14.9844,28800.0
2006-06-02 11:20:00,23.51,23.55,23.51,23.54,37000.0,14.978,15.0035,14.978,14.9972,37000.0
2006-06-02 11:30:00,23.54,23.57,23.52,23.55,37200.0,14.9972,15.0163,14.9844,15.0035,37200.0
2006-06-02 11:40:00,23.56,23.57,23.51,23.52,39400.0,15.0099,15.0163,14.978,14.9844,39400.0
2006-06-02 11:50:00,23.52,23.55,23.5,23.54,36600.0,14.9844,15.0035,14.9717,14.9972,36600.0
2006-06-02 12:00:00,23.53,23.54,23.52,23.53,30200.0,14.9908,14.9972,14.9844,14.9908,30200.0
2006-06-02 12:10:00,23.55,23.56,23.54,23.55,16200.0,15.0035,15.0099,14.9972,15.0035,16200.0
2006-06-02 12:20:00,23.56,23.59,23.55,23.57,42400.0,15.0099,15.029,15.0035,15.0163,42400.0
2006-06-02 12:30:00,23.56,23.58,23.56,23.57,22800.0,15.0099,15.0226,15.0099,15.0163,22800.0
2006-06-02 12:40:00,23.57,23.58,23.56,23.58,31400.0,15.0163,15.0226,15.0099,15.0226,31400.0
2006-06-02 12:50:00,23.58,23.6,23.57,23.58,46400.0,15.0226,15.0354,15.0163,15.0226,46400.0
2006-06-02 13:00:00,23.57,23.59,23.56,23.59,37600.0,15.0163,15.029,15.0099,15.029,37600.0
2006-06-02 13:10:00,23.59,23.62,23.59,23.61,67800.0,15.029,15.0481,15.029,15.0417,67800.0
2006-06-02 13:20:00,23.63,23.66,23.62,23.65,58600.0,15.0545,15.0736,15.0481,15.0672,58600.0
2006-06-02 13:30:00,23.65,23.66,23.63,23.63,49200.0,15.0672,15.0736,15.0545,15.0545,49200.0
2006-06-02 13:40:00,23.63,23.64,23.61,23.62,34600.0,15.0545,15.0609,15.0417,15.0481,34600.0
2006-06-02 13:50:00,23.61,23.63,23.6,23.61,43200.0,15.0417,15.0545,15.0354,15.0417,43200.0
2006-06-02 14:00:00,23.61,23.63,23.59,23.62,70400.0,15.0417,15.0545,15.029,15.0481,70400.0
2006-06-02 14:10:00,23.61,23.63,23.61,23.61,41000.0,15.0417,15.0545,15.0417,15.0417,41000.0
2006-06-02 14:20:00,23.61,23.61,23.59,23.59,33800.0,15.0417,15.0417,15.029,15.029,33800.0
2006-06-02 14:30:00,23.59,23.66,23.58,23.65,69600.0,15.029,15.0736,15.0226,15.0672,69600.0
2006-06-02 14:40:00,23.65,23.65,23.63,23.65,47800.0,15.0672,15.0672,15.0545,15.0672,47800.0
2006-06-02 14:50:00,23.65,23.66,23.63,23.64,50600.0,15.0672,15.0736,15.0545,15.0609,50600.0
2006-06-02 15:00:00,23.64,23.64,23.58,23.6,45400.0,15.0609,15.0609,15.0226,15.0354,45400.0
2006-06-02 15:10:00,23.6,23.61,23.59,23.6,37200.0,15.0354,15.0417,15.029,15.0354,37200.0
2006-06-02 15:20:00,23.6,23.61,23.58,23.6,43000.0,15.0354,15.0417,15.0226,15.0354,43000.0
2006-06-02 15:30:00,23.6,23.64,23.6,23.63,74400.0,15.0354,15.0609,15.0354,15.0545,74400.0
2006-06-02 15:40:00,23.63,23.64,23.59,23.59,55200.0,15.0545,15.0609,15.029,15.029,55200.0
2006-06-02 15:50:00,23.6,23.65,23.59,23.63,115000.0,15.0354,15.0672,15.029,15.0545,115000.0
2006-06-05 09:30:00,23.53,23.54,23.46,23.46,82200.0,14.9908,14.9972,14.9462,14.9462,82200.0
2006-06-05 09:40:00,23.46,23.49,23.45,23.45,69400.0,14.9462,14.9653,14.9398,14.9398,69400.0
2006-06-05 09:50:00,23.45,23.59,23.43,23.58,162000.0,14.9398,15.029,14.9271,15.0226,162000.0
2006-06-05 10:00:00,23.58,23.59,23.53,23.54,52000.0,15.0226,15.029,14.9908,14.9972,52000.0
2006-06-05 10:10:00,23.54,23.54,23.49,23.54,32800.0,14.9972,14.9972,14.9653,14.9972,32800.0
2006-06-05 10:20:00,23.53,23.55,23.5,23.55,50000.0,14.9908,15.0035,14.9717,15.0035,50000.0
2006-06-05 10:30:00,23.55,23.57,23.53,23.56,45800.0,15.0035,15.0163,14.9908,15.0099,45800.0
2006-06-05 10:40:00,23.56,23.59,23.54,23.59,57200.0,15.0099,15.029,14.9972,15.029,57200.0
2006-06-05 10:50:00,23.58,23.61,23.58,23.59,33000.0,15.0226,15.0417,15.0226,15.029,33000.0
2006-06-05 11:00:00,23.59,23.61,23.56,23.57,55600.0,15.029,15.0417,15.0099,15.0163,55600.0
2006-06-05 11:10:00,23.57,23.57,23.54,23.54,30400.0,15.0163,15.0163,14.9972,14.9972,30400.0
2006-06-05 11:20:00,23.54,23.56,23.52,23.54,24200.0,14.9972,15.0099,14.9844,14.9972,24200.0
2006-06-05 11:30:00,23.54,23.55,23.5,23.5,35000.0,14.9972,15.0035,14.9717,14.9717,35000.0
2006-06-05 11:40:00,23.52,23.53,23.51,23.51,32800.0,14.9844,14.9908,14.978,14.978,32800.0
2006-06-05 11:50:00,23.5,23.52,23.5,23.5,22200.0,14.9717,14.9844,14.9717,14.9717,22200.0
2006-06-05 12:00:00,23.5,23.54,23.49,23.52,77600.0,14.9717,14.9972,14.9653,14.9844,77600.0
2006-06-05 12:10:00,23.52,23.57,23.51,23.56,32000.0,14.9844,15.0163,14.978,15.0099,32000.0
2006-06-05 12:20:00,23.57,23.57,23.55,23.56,16200.0,15.0163,15.0163,15.0035,15.0099,16200.0
2006-06-05 12:30:00,23.56,23.57,23.55,23.56,37000.0,15.0099,15.0163,15.0035,15.0099,37000.0
2006-06-05 12:40:00,23.56,23.6,23.55,23.59,70600.0,15.0099,15.0354,15.0035,15.029,70600.0
2006-06-05 12:50:00,23.59,23.61,23.58,23.6,78800.0,15.029,15.0417,15.0226,15.0354,78800.0
2006-06-05 13:00:00,23.6,23.61,23.59,23.6,75000.0,15.0354,15.0417,15.029,15.0354,75000.0
2006-06-05 13:10:00,23.61,23.61,23.59,23.61,37600.0,15.0417,15.0417,15.029,15.0417,37600.0
2006-06-05 13:20:00,23.6,23.63,23.58,23.62,54400.0,15.0354,15.0545,15.0226,15.0481,54400.0
2006-06-05 13:30:00,23.62,23.63,23.61,23.61,26400.0,15.0481,15.0545,15.0417,15.0417,26400.0
2006-06-05 13:40:00,23.61,23.61,23.6,23.6,26600.0,15.0417,15.0417,15.0354,15.0354,26600.0
2006-06-05 13:50:00,23.6,23.61,23.59,23.6,27400.0,15.0354,15.0417,15.029,15.0354,27400.0
2006-06-05 14:00:00,23.6,23.6,23.54,23.54,42000.0,15.0354,15.0354,14.9972,14.9972,42000.0
2006-06-05 14:10:00,23.54,23.56,23.49,23.5,115400.0,14.9972,15.0099,14.9653,14.9717,115400.0
2006-06-05 14:20:00,23.49,23.55,23.47,23.53,118400.0,14.9653,15.0035,14.9526,14.9908,118400.0
2006-06-05 14:30:00,23.52,23.53,23.48,23.48,174000.0,14.9844,14.9908,14.9589,14.9589,174000.0
2006-06-05 14:40:00,23.47,23.55,23.47,23.52,82200.0,14.9526,15.0035,14.9526,14.9844,82200.0
2006-06-05 14:50:00,23.51,23.52,23.49,23.5,70600.0,14.978,14.9844,14.9653,14.9717,70600.0
2006-06-05 15:00:00,23.49,23.5,23.47,23.48,92000.0,14.9653,14.9717,14.9526,14.9589,92000.0
2006-06-05 15:10:00,23.49,23.49,23.42,23.46,181400.0,14.9653,14.9653,14.9207,14.9462,181400.0
2006-06-05 15:20:00,23.45,23.46,23.42,23.43,136400.0,14.9398,14.9462,14.9207,14.9271,136400.0
2006-06-05 15:30:00,23.43,23.5,23.43,23.48,273400.0,14.9271,14.9717,14.9271,14.9589,273400.0
2006-06-05 15:40:00,23.48,23.5,23.47,23.48,233400.0,14.9589,14.9717,14.9526,14.9589,233400.0
2006-06-05 15:50:00,23.48,23.49,23.43,23.45,234400.0,14.9589,14.9653,14.9271,14.9398,234400.0
2006-06-06 09:30:00,23.46,23.49,23.4,23.43,97000.0,14.9462,14.9653,14.908,14.9271,97000.0
2006-06-06 09:40:00,23.43,23.49,23.43,23.46,84400.0,14.9271,14.9653,14.9271,14.9462,84400.0
2006-06-06 09:50:00,23.48,23.49,23.38,23.42,91600.0,14.9589,14.9653,14.8952,14.9207,91600.0
2006-06-06 10:00:00,23.42,23.45,23.41,23.43,112200.0,14.9207,14.9398,14.9143,14.9271,112200.0
2006-06-06 10:10:00,23.46,23.46,23.41,23.41,63800.0,14.9462,14.9462,14.9143,14.9143,63800.0
2006-06-06 10:20:00,23.41,23.47,23.4,23.43,70200.0,14.9143,14.9526,14.908,14.9271,70200.0
2006-06-06 10:30:00,23.42,23.43,23.38,23.38,60800.0,14.9207,14.9271,14.8952,14.8952,60800.0
2006-06-06 10:40:00,23.39,23.43,23.38,23.38,89800.0,14.9016,14.9271,14.8952,14.8952,89800.0
2006-06-06 10:50:00,23.38,23.41,23.38,23.39,99200.0,14.8952,14.9143,14.8952,14.9016,99200.0
2006-06-06 11:00:00,23.39,23.44,23.37,23.37,91200.0,14.9016,14.9334,14.8888,14.8888,91200.0
2006-06-06 11:10:00,23.37,23.37,23.33,23.36,109200.0,14.8888,14.8888,14.8634,14.8825,109200.0
2006-06-06 11:20:00,23.36,23.38,23.33,23.33,63800.0,14.8825,14.8952,14.8634,14.8634,63800.0
2006-06-06 11:30:00,23.33,23.36,23.33,23.34,68200.0,14.8634,14.8825,14.8634,14.8697,68200.0
2006-06-06 11:40:00,23.34,23.35,23.3,23.33,78000.0,14.8697,14.8761,14.8442,14.8634,78000.0
2006-06-06 11:50:00,23.34,23.36,23.33,23.34,43400.0,14.8697,14.8825,14.8634,14.8697,43400.0
2006-06-06 12:00:00,23.34,23.35,23.32,23.33,44400.0,14.8697,14.8761,14.857,14.8634,44400.0
2006-06-06 12:10:00,23.33,23.39,23.33,23.36,107800.0,14.8634,14.9016,14.8634,14.8825,107800.0
2006-06-06 12:20:00,23.36,23.36,23.3,23.31,83000.0,14.8825,14.8825,14.8442,14.8506,83000.0
2006-06-06 12:30:00,23.3,23.35,23.3,23.34,47400.0,14.8442,14.8761,14.8442,14.8697,47400.0
2006-06-06 12:40:00,23.34,23.38,23.33,23.33,88000.0,14.8697,14.8952,14.8634,14.8634,88000.0
2006-06-06 12:50:00,23.33,23.43,23.33,23.41,53800.0,14.8634,14.9271,14.8634,14.9143,53800.0
2006-06-06 13:00:00,23.41,23.41,23.38,23.4,36400.0,14.9143,14.9143,14.8952,14.908,36400.0
2006-06-06 13:10:00,23.4,23.44,23.39,23.44,76800.0,14.908,14.9334,14.9016,14.9334,76800.0
2006-06-06 13:20:00,23.43,23.49,23.43,23.45,54000.0,14.9271,14.9653,14.9271,14.9398,54000.0
2006-06-06 13:30:00,23.45,23.47,23.45,23.45,82200.0,14.9398,14.9526,14.9398,14.9398,82200.0
2006-06-06 13:40:00,23.43,23.45,23.37,23.4,59000.0,14.9271,14.9398,14.8888,14.908,59000.0
2006-06-06 13:50:00,23.41,23.43,23.4,23.43,50200.0,14.9143,14.9271,14.908,14.9271,50200.0
2006-06-06 14:00:00,23.43,23.43,23.41,23.41,41400.0,14.9271,14.9271,14.9143,14.9143,41400.0
2006-06-06 14:10:00,23.42,23.43,23.36,23.39,68200.0,14.9207,14.9271,14.8825,14.9016,68200.0
2006-06-06 14:20:00,23.39,23.42,23.36,23.39,364200.0,14.9016,14.9207,14.8825,14.9016,364200.0
2006-06-06 14:30:00,23.39,23.43,23.39,23.4,61600.0,14.9016,14.9271,14.9016,14.908,61600.0
2006-06-06 14:40:00,23.41,23.41,23.35,23.38,70000.0,14.9143,14.9143,14.8761,14.8952,70000.0
2006-06-06 14:50:00,23.37,23.38,23.35,23.35,49400.0,14.8888,14.8952,14.8761,14.8761,49400.0
2006-06-06 15:00:00,23.35,23.39,23.34,23.38,78400.0,14.8761,14.9016,14.8697,14.8952,78400.0
2006-06-06 15:10:00,23.37,23.4,23.34,23.36,91800.0,14.8888,14.908,14.8697,14.8825,91800.0
2006-06-06 15:20:00,23.36,23.38,23.35,23.36,43000.0,14.8825,14.8952,14.8761,14.8825,43000.0
2006-06-06 15:30:00,23.36,23.45,23.35,23.45,71600.0,14.8825,14.9398,14.8761,14.9398,71600.0
2006-06-06 15:40:00,23.43,23.48,23.39,23.4,65000.0,14.9271,14.9589,14.9016,14.908,65000.0
2006-06-06 15:50:00,23.39,23.45,23.38,23.43,76400.0,14.9016,14.9398,14.8952,14.9271,76400.0
2006-06-07 09:30:00,23.43,23.43,23.35,23.4,63800.0,14.9271,14.9271,14.8761,14.908,63800.0
2006-06-07 09:40:00,23.4,23.43,23.35,23.38,69800.0,14.908,14.9271,14.8761,14.8952,69800.0
2006-06-07 09:50:00,23.37,23.42,23.35,23.36,55400.0,14.8888,14.9207,14.8761,14.8825,55400.0
2006-06-07 10:00:00,23.36,23.44,23.36,23.43,63800.0,14.8825,14.9334,14.8825,14.9271,63800.0
2006-06-07 10:10:00,23.42,23.46,23.41,23.45,38200.0,14.9207,14.9462,14.9143,14.9398,38200.0
2006-06-07 10:20:00,23.45,23.46,23.42,23.43,42800.0,14.9398,14.9462,14.9207,14.9271,42800.0
2006-06-07 10:30:00,23.43,23.47,23.42,23.43,55000.0,14.9271,14.9526,14.9207,14.9271,55000.0
2006-06-07 10:40:00,23.43,23.46,23.36,23.45,54400.0,14.9271,14.9462,14.8825,14.9398,54400.0
2006-06-07 10:50:00,23.45,23.48,23.45,23.48,130200.0,14.9398,14.9589,14.9398,14.9589,130200.0
2006-06-07 11:00:00,23.47,23.5,23.47,23.5,166200.0,14.9526,14.9717,14.9526,14.9717,166200.0
2006-06-07 11:10:00,23.5,23.55,23.5,23.54,54000.0,14.9717,15.0035,14.9717,14.9972,54000.0
2006-06-07 11:20:00,23.54,23.54,23.5,23.51,37600.0,14.9972,14.9972,14.9717,14.978,37600.0
2006-06-07 11:30:00,23.52,23.54,23.5,23.52,44000.0,14.9844,14.9972,14.9717,14.9844,44000.0
2006-06-07 11:40:00,23.52,23.54,23.52,23.53,24800.0,14.9844,14.9972,14.9844,14.9908,24800.0
2006-06-07 11:50:00,23.54,23.64,23.53,23.64,47000.0,14.9972,15.0609,14.9908,15.0609,47000.0
2006-06-07 12:00:00,23.64,23.68,23.64,23.65,48400.0,15.0609,15.0863,15.0609,15.0672,48400.0
2006-06-07 12:10:00,23.65,23.66,23.63,23.63,23400.0,15.0672,15.0736,15.0545,15.0545,23400.0
2006-06-07 12:20:00,23.63,23.64,23.58,23.59,27400.0,15.0545,15.0609,15.0226,15.029,27400.0
2006-06-07 12:30:00,23.58,23.58,23.56,23.57,49400.0,15.0226,15.0226,15.0099,15.0163,49400.0
2006-06-07 12:40:00,23.57,23.59,23.56,23.57,27000.0,15.0163,15.029,15.0099,15.0163,27000.0
2006-06-07 12:50:00,23.57,23.57,23.52,23.52,27000.0,15.0163,15.0163,14.9844,14.9844,27000.0
2006-06-07 13:00:00,23.53,23.55,23.51,23.53,14400.0,14.9908,15.0035,14.978,14.9908,14400.0
2006-06-07 13:10:00,23.52,23.53,23.5,23.53,30400.0,14.9844,14.9908,14.9717,14.9908,30400.0
2006-06-07 13:20:00,23.52,23.56,23.5,23.56,50600.0,14.9844,15.0099,14.9717,15.0099,50600.0
2006-06-07 13:30:00,23.55,23.56,23.52,23.54,26000.0,15.0035,15.0099,14.9844,14.9972,26000.0
2006-06-07 13:40:00,23.54,23.54,23.51,23.52,42200.0,14.9972,14.9972,14.978,14.9844,42200.0
2006-06-07 13:50:00,23.51,23.59,23.51,23.57,31200.0,14.978,15.029,14.978,15.0163,31200.0
2006-06-07 14:00:00,23.56,23.56,23.48,23.5,69600.0,15.0099,15.0099,14.9589,14.9717,69600.0
2006-06-07 14:10:00,23.5,23.51,23.49,23.5,89600.0,14.9717,14.978,14.9653,14.9717,89600.0
2006-06-07 14:20:00,23.5,23.58,23.5,23.57,95600.0,14.9717,15.0226,14.9717,15.0163,95600.0
2006-06-07 14:30:00,23.58,23.58,23.55,23.57,44800.0,15.0226,15.0226,15.0035,15.0163,44800.0
2006-06-07 14:40:00,23.57,23.59,23.56,23.56,41400.0,15.0163,15.029,15.0099,15.0099,41400.0
2006-06-07 14:50:00,23.57,23.64,23.57,23.62,51400.0,15.0163,15.0609,15.0163,15.0481,51400.0
2006-06-07 15:00:00,23.62,23.65,23.58,23.58,58200.0,15.0481,15.0672,15.0226,15.0226,58200.0
2006-06-07 15:10:00,23.58,23.61,23.57,23.6,108200.0,15.0226,15.0417,15.0163,15.0354,108200.0
2006-06-07 15:20:00,23.6,23.65,23.6,23.6,118400.0,15.0354,15.0672,15.0354,15.0354,118400.0
2006-06-07 15:30:00,23.6,23.6,23.58,23.59,51600.0,15.0354,15.0354,15.0226,15.029,51600.0
2006-06-07 15:40:00,23.59,23.59,23.58,23.59,105400.0,15.029,15.029,15.0226,15.029,105400.0
2006-06-07 15:50:00,23.59,23.61,23.53,23.53,241600.0,15.029,15.0417,14.9908,14.9908,241600.0
2006-06-08 09:30:00,23.54,23.55,23.49,23.52,95800.0,14.9972,15.0035,14.9653,14.9844,95800.0
2006-06-08 09:40:00,23.52,23.55,23.49,23.53,58800.0,14.9844,15.0035,14.9653,14.9908,58800.0
2006-06-08 09:50:00,23.54,23.55,23.48,23.52,70800.0,14.9972,15.0035,14.9589,14.9844,70800.0
2006-06-08 10:00:00,23.52,23.57,23.5,23.55,47800.0,14.9844,15.0163,14.9717,15.0035,47800.0
2006-06-08 10:10:00,23.56,23.6,23.49,23.55,57800.0,15.0099,15.0354,14.9653,15.0035,57800.0
2006-06-08 10:20:00,23.55,23.58,23.49,23.5,58200.0,15.0035,15.0226,14.9653,14.9717,58200.0
2006-06-08 10:30:00,23.5,23.59,23.48,23.55,96800.0,14.9717,15.029,14.9589,15.0035,96800.0
2006-06-08 10:40:00,23.55,23.58,23.51,23.58,61800.0,15.0035,15.0226,14.978,15.0226,61800.0
2006-06-08 10:50:00,23.58,23.58,23.5,23.55,67000.0,15.0226,15.0226,14.9717,15.0035,67000.0
2006-06-08 11:00:00,23.54,23.61,23.53,23.6,99800.0,14.9972,15.0417,14.9908,15.0354,99800.0
2006-06-08 11:10:00,23.6,23.61,23.54,23.54,56400.0,15.0354,15.0417,14.9972,14.9972,56400.0
2006-06-08 11:20:00,23.54,23.55,23.44,23.49,126000.0,14.9972,15.0035,14.9334,14.9653,126000.0
2006-06-08 11:30:00,23.5,23.54,23.43,23.53,146200.0,14.9717,14.9972,14.9271,14.9908,146200.0
2006-06-08 11:40:00,23.53,23.56,23.47,23.51,106600.0,14.9908,15.0099,14.9526,14.978,106600.0
2006-06-08 11:50:00,23.51,23.53,23.43,23.5,346400.0,14.978,14.9908,14.9271,14.9717,346400.0
2006-06-08 12:00:00,23.5,23.53,23.47,23.49,562800.0,14.9717,14.9908,14.9526,14.9653,562800.0
2006-06-08 12:10:00,23.49,23.56,23.48,23.53,147000.0,14.9653,15.0099,14.9589,14.9908,147000.0
2006-06-08 12:20:00,23.53,23.54,23.45,23.45,64400.0,14.9908,14.9972,14.9398,14.9398,64400.0
2006-06-08 12:30:00,23.45,23.49,23.43,23.48,64600.0,14.9398,14.9653,14.9271,14.9589,64600.0
2006-06-08 12:40:00,23.48,23.5,23.47,23.5,69800.0,14.9589,14.9717,14.9526,14.9717,69800.0
2006-06-08 12:50:00,23.5,23.53,23.47,23.48,111200.0,14.9717,14.9908,14.9526,14.9589,111200.0
2006-06-08 13:00:00,23.47,23.5,23.45,23.47,219000.0,14.9526,14.9717,14.9398,14.9526,219000.0
2006-06-08 13:10:00,23.46,23.5,23.44,23.46,60000.0,14.9462,14.9717,14.9334,14.9462,60000.0
2006-06-08 13:20:00,23.46,23.52,23.44,23.5,128400.0,14.9462,14.9844,14.9334,14.9717,128400.0
2006-06-08 13:30:00,23.5,23.53,23.49,23.51,105200.0,14.9717,14.9908,14.9653,14.978,105200.0
2006-06-08 13:40:00,23.52,23.57,23.49,23.5,68800.0,14.9844,15.0163,14.9653,14.9717,68800.0
2006-06-08 13:50:00,23.48,23.51,23.47,23.5,80200.0,14.9589,14.978,14.9526,14.9717,80200.0
2006-06-08 14:00:00,23.5,23.52,23.44,23.46,92200.0,14.9717,14.9844,14.9334,14.9462,92200.0
2006-06-08 14:10:00,23.47,23.5,23.45,23.49,58800.0,14.9526,14.9717,14.9398,14.9653,58800.0
2006-06-08 14:20:00,23.48,23.48,23.42,23.47,54600.0,14.9589,14.9589,14.9207,14.9526,54600.0
2006-06-08 14:30:00,23.47,23.56,23.45,23.53,101800.0,14.9526,15.0099,14.9398,14.9908,101800.0
2006-06-08 14:40:00,23.53,23.54,23.49,23.49,54200.0,14.9908,14.9972,14.9653,14.9653,54200.0
2006-06-08 14:50:00,23.49,23.51,23.46,23.5,65200.0,14.9653,14.978,14.9462,14.9717,65200.0
2006-06-08 15:00:00,23.5,23.55,23.5,23.55,65400.0,14.9717,15.0035,14.9717,15.0035,65400.0
2006-06-08 15:10:00,23.55,23.62,23.55,23.57,100600.0,15.0035,15.0481,15.0035,15.0163,100600.0
2006-06-08 15:20:00,23.58,23.59,23.55,23.57,37000.0,15.0226,15.029,15.0035,15.0163,37000.0
2006-06-08 15:30:00,23.58,23.7,23.56,23.69,98200.0,15.0226,15.0991,15.0099,15.0927,98200.0
2006-06-08 15:40:00,23.69,23.69,23.58,23.59,84200.0,15.0927,15.0927,15.0226,15.029,84200.0
2006-06-08 15:50:00,23.59,23.65,23.58,23.63,91000.0,15.029,15.0672,15.0226,15.0545,91000.0
2006-06-09 09:30:00,23.64,23.64,23.5,23.54,115600.0,15.0609,15.0609,14.9717,14.9972,115600.0
2006-06-09 09:40:00,23.56,23.57,23.5,23.54,39800.0,15.0099,15.0163,14.9717,14.9972,39800.0
2006-06-09 09:50:00,23.54,23.6,23.53,23.58,39200.0,14.9972,15.0354,14.9908,15.0226,39200.0
2006-06-09 10:00:00,23.59,23.6,23.55,23.6,72600.0,15.029,15.0354,15.0035,15.0354,72600.0
2006-06-09 10:10:00,23.61,23.64,23.58,23.64,84400.0,15.0417,15.0609,15.0226,15.0609,84400.0
2006-06-09 10:20:00,23.65,23.68,23.64,23.68,33600.0,15.0672,15.0863,15.0609,15.0863,33600.0
2006-06-09 10:30:00,23.68,23.73,23.68,23.72,67600.0,15.0863,15.1182,15.0863,15.1118,67600.0
2006-06-09 10:40:00,23.72,23.74,23.7,23.71,33600.0,15.1118,15.1246,15.0991,15.1055,33600.0
2006-06-09 10:50:00,23.72,23.73,23.67,23.73,43800.0,15.1118,15.1182,15.08,15.1182,43800.0
2006-06-09 11:00:00,23.73,23.73,23.69,23.7,60000.0,15.1182,15.1182,15.0927,15.0991,60000.0
2006-06-09 11:10:00,23.68,23.72,23.68,23.71,27800.0,15.0863,15.1118,15.0863,15.1055,27800.0
2006-06-09 11:20:00,23.71,23.74,23.71,23.73,32600.0,15.1055,15.1246,15.1055,15.1182,32600.0
2006-06-09 11:30:00,23.72,23.75,23.72,23.72,72600.0,15.1118,15.1309,15.1118,15.1118,72600.0
2006-06-09 11:40:00,23.72,23.73,23.72,23.73,126600.0,15.1118,15.1182,15.1118,15.1182,126600.0
2006-06-09 11:50:00,23.73,23.74,23.72,23.73,86600.0,15.1182,15.1246,15.1118,15.1182,86600.0
2006-06-09 12:00:00,23.73,23.76,23.73,23.75,34400.0,15.1182,15.1373,15.1182,15.1309,34400.0
2006-06-09 12:10:00,23.76,23.77,23.74,23.74,31000.0,15.1373,15.1437,15.1246,15.1246,31000.0
2006-06-09 12:20:00,23.75,23.75,23.73,23.73,27600.0,15.1309,15.1309,15.1182,15.1182,27600.0
2006-06-09 12:30:00,23.73,23.74,23.72,23.73,25600.0,15.1182,15.1246,15.1118,15.1182,25600.0
2006-06-09 12:40:00,23.73,23.74,23.71,23.73,18600.0,15.1182,15.1246,15.1055,15.1182,18600.0
2006-06-09 12:50:00,23.73,23.74,23.67,23.67,34000.0,15.1182,15.1246,15.08,15.08,34000.0
2006-06-09 13:00:00,23.67,23.68,23.6,23.62,39800.0,15.08,15.0863,15.0354,15.0481,39800.0
2006-06-09 13:10:00,23.62,23.66,23.62,23.66,86800.0,15.0481,15.0736,15.0481,15.0736,86800.0
2006-06-09 13:20:00,23.66,23.68,23.64,23.67,36600.0,15.0736,15.0863,15.0609,15.08,36600.0
2006-06-09 13:30:00,23.66,23.69,23.66,23.68,46000.0,15.0736,15.0927,15.0736,15.0863,46000.0
2006-06-09 13:40:00,23.68,23.68,23.65,23.67,35400.0,15.0863,15.0863,15.0672,15.08,35400.0
2006-06-09 13:50:00,23.66,23.68,23.65,23.65,19800.0,15.0736,15.0863,15.0672,15.0672,19800.0
2006-06-09 14:00:00,23.65,23.68,23.63,23.67,33400.0,15.0672,15.0863,15.0545,15.08,33400.0
2006-06-09 14:10:00,23.68,23.68,23.63,23.64,37600.0,15.0863,15.0863,15.0545,15.0609,37600.0
2006-06-09 14:20:00,23.64,23.68,23.64,23.68,28000.0,15.0609,15.0863,15.0609,15.0863,28000.0
2006-06-09 14:30:00,23.68,23.71,23.68,23.7,72400.0,15.0863,15.1055,15.0863,15.0991,72400.0
2006-06-09 14:40:00,23.71,23.74,23.7,23.73,42600.0,15.1055,15.1246,15.0991,15.1182,42600.0
2006-06-09 14:50:00,23.73,23.75,23.72,23.72,42200.0,15.1182,15.1309,15.1118,15.1118,42200.0
2006-06-09 15:00:00,23.72,23.72,23.68,23.7,86400.0,15.1118,15.1118,15.0863,15.0991,86400.0
2006-06-09 15:10:00,23.7,23.71,23.67,23.68,38600.0,15.0991,15.1055,15.08,15.0863,38600.0
2006-06-09 15:20:00,23.68,23.72,23.67,23.71,58600.0,15.0863,15.1118,15.08,15.1055,58600.0
2006-06-09 15:30:00,23.72,23.72,23.68,23.71,53000.0,15.1118,15.1118,15.0863,15.1055,53000.0
2006-06-09 15:40:00,23.71,23.73,23.68,23.71,53600.0,15.1055,15.1182,15.0863,15.1055,53600.0
2006-06-09 15:50:00,23.71,23.71,23.61,23.61,102000.0,15.1055,15.1055,15.0417,15.0417,102000.0
2006-06-12 09:30:00,23.66,23.68,23.58,23.63,43200.0,15.0736,15.0863,15.0226,15.0545,43200.0
2006-06-12 09:40:00,23.61,23.67,23.55,23.6,55000.0,15.0417,15.08,15.0035,15.0354,55000.0
2006-06-12 09:50:00,23.59,23.68,23.57,23.67,80800.0,15.029,15.0863,15.0163,15.08,80800.0
2006-06-12 10:00:00,23.66,23.68,23.57,23.68,73600.0,15.0736,15.0863,15.0163,15.0863,73600.0
2006-06-12 10:10:00,23.68,23.68,23.61,23.63,51400.0,15.0863,15.0863,15.0417,15.0545,51400.0
2006-06-12 10:20:00,23.61,23.62,23.54,23.55,40200.0,15.0417,15.0481,14.9972,15.0035,40200.0
2006-06-12 10:30:00,23.55,23.58,23.53,23.56,56800.0,15.0035,15.0226,14.9908,15.0099,56800.0
2006-06-12 10:40:00,23.55,23.6,23.55,23.57,36000.0,15.0035,15.0354,15.0035,15.0163,36000.0
2006-06-12 10:50:00,23.57,23.57,23.53,23.53,24400.0,15.0163,15.0163,14.9908,14.9908,24400.0
2006-06-12 11:00:00,23.53,23.56,23.51,23.56,106000.0,14.9908,15.0099,14.978,15.0099,106000.0
2006-06-12 11:10:00,23.56,23.61,23.55,23.61,79600.0,15.0099,15.0417,15.0035,15.0417,79600.0
2006-06-12 11:20:00,23.6,23.61,23.57,23.59,37600.0,15.0354,15.0417,15.0163,15.029,37600.0
2006-06-12 11:30:00,23.58,23.66,23.56,23.65,106800.0,15.0226,15.0736,15.0099,15.0672,106800.0
2006-06-12 11:40:00,23.65,23.66,23.62,23.64,37400.0,15.0672,15.0736,15.0481,15.0609,37400.0
2006-06-12 11:50:00,23.63,23.68,23.63,23.68,38200.0,15.0545,15.0863,15.0545,15.0863,38200.0
2006-06-12 12:00:00,23.67,23.69,23.67,23.68,33800.0,15.08,15.0927,15.08,15.0863,33800.0
2006-06-12 12:10:00,23.68,23.68,23.65,23.65,24200.0,15.0863,15.0863,15.0672,15.0672,24200.0
2006-06-12 12:20:00,23.65,23.65,23.61,23.61,35800.0,15.0672,15.0672,15.0417,15.0417,35800.0
2006-06-12 12:30:00,23.62,23.64,23.59,23.59,39600.0,15.0481,15.0609,15.029,15.029,39600.0
2006-06-12 12:40:00,23.58,23.59,23.57,23.58,25600.0,15.0226,15.029,15.0163,15.0226,25600.0
2006-06-12 12:50:00,23.58,23.59,23.56,23.56,16200.0,15.0226,15.029,15.0099,15.0099,16200.0
2006-06-12 13:00:00,23.56,23.6,23.55,23.59,29800.0,15.0099,15.0354,15.0035,15.029,29800.0
2006-06-12 13:10:00,23.6,23.6,23.56,23.56,21600.0,15.0354,15.0354,15.0099,15.0099,21600.0
2006-06-12 13:20:00,23.57,23.59,23.56,23.59,16200.0,15.0163,15.029,15.0099,15.029,16200.0
2006-06-12 13:30:00,23.59,23.6,23.55,23.56,38800.0,15.029,15.0354,15.0035,15.0099,38800.0
2006-06-12 13:40:00,23.56,23.61,23.56,23.59,23200.0,15.0099,15.0417,15.0099,15.029,23200.0
2006-06-12 13:50:00,23.59,23.61,23.59,23.6,17800.0,15.029,15.0417,15.029,15.0354,17800.0
2006-06-12 14:00:00,23.6,23.61,23.56,23.57,60600.0,15.0354,15.0417,15.0099,15.0163,60600.0
2006-06-12 14:10:00,23.57,23.6,23.55,23.55,31200.0,15.0163,15.0354,15.0035,15.0035,31200.0
2006-06-12 14:20:00,23.55,23.56,23.54,23.55,25200.0,15.0035,15.0099,14.9972,15.0035,25200.0
2006-06-12 14:30:00,23.54,23.55,23.53,23.55,27800.0,14.9972,15.0035,14.9908,15.0035,27800.0
2006-06-12 14:40:00,23.54,23.56,23.53,23.56,48800.0,14.9972,15.0099,14.9908,15.0099,48800.0
2006-06-12 14:50:00,23.56,23.58,23.55,23.56,56600.0,15.0099,15.0226,15.0035,15.0099,56600.0
2006-06-12 15:00:00,23.56,23.56,23.53,23.54,41600.0,15.0099,15.0099,14.9908,14.9972,41600.0
2006-06-12 15:10:00,23.54,23.56,23.52,23.54,52600.0,14.9972,15.0099,14.9844,14.9972,52600.0
2006-06-12 15:20:00,23.53,23.55,23.51,23.53,58400.0,14.9908,15.0035,14.978,14.9908,58400.0
2006-06-12 15:30:00,23.52,23.54,23.5,23.52,129600.0,14.9844,14.9972,14.9717,14.9844,129600.0
2006-06-12 15:40:00,23.51,23.55,23.51,23.54,91400.0,14.978,15.0035,14.978,14.9972,91400.0
2006-06-12 15:50:00,23.54,23.55,23.5,23.5,119600.0,14.9972,15.0035,14.9717,14.9717,119600.0
2006-06-13 09:30:00,23.5,23.54,23.5,23.53,202400.0,14.9717,14.9972,14.9717,14.9908,202400.0
2006-06-13 09:40:00,23.53,23.54,23.5,23.54,104800.0,14.9908,14.9972,14.9717,14.9972,104800.0
2006-06-13 09:50:00,23.54,23.59,23.5,23.53,102200.0,14.9972,15.029,14.9717,14.9908,102200.0
2006-06-13 10:00:00,23.53,23.53,23.5,23.52,126600.0,14.9908,14.9908,14.9717,14.9844,126600.0
2006-06-13 10:10:00,23.5,23.55,23.5,23.5,75000.0,14.9717,15.0035,14.9717,14.9717,75000.0
2006-06-13 10:20:00,23.5,23.5,23.49,23.5,162000.0,14.9717,14.9717,14.9653,14.9717,162000.0
2006-06-13 10:30:00,23.5,23.52,23.48,23.49,78600.0,14.9717,14.9844,14.9589,14.9653,78600.0
2006-06-13 10:40:00,23.49,23.5,23.45,23.49,69400.0,14.9653,14.9717,14.9398,14.9653,69400.0
2006-06-13 10:50:00,23.48,23.5,23.46,23.49,52200.0,14.9589,14.9717,14.9462,14.9653,52200.0
2006-06-13 11:00:00,23.48,23.5,23.46,23.48,62400.0,14.9589,14.9717,14.9462,14.9589,62400.0
2006-06-13 11:10:00,23.48,23.54,23.47,23.52,86400.0,14.9589,14.9972,14.9526,14.9844,86400.0
2006-06-13 11:20:00,23.53,23.55,23.5,23.5,48600.0,14.9908,15.0035,14.9717,14.9717,48600.0
2006-06-13 11:30:00,23.52,23.55,23.48,23.48,199000.0,14.9844,15.0035,14.9589,14.9589,199000.0
2006-06-13 11:40:00,23.48,23.55,23.48,23.55,90400.0,14.9589,15.0035,14.9589,15.0035,90400.0
2006-06-13 11:50:00,23.55,23.55,23.48,23.5,48400.0,15.0035,15.0035,14.9589,14.9717,48400.0
2006-06-13 12:00:00,23.5,23.51,23.48,23.49,47800.0,14.9717,14.978,14.9589,14.9653,47800.0
2006-06-13 12:10:00,23.5,23.53,23.49,23.51,35400.0,14.9717,14.9908,14.9653,14.978,35400.0
2006-06-13 12:20:00,23.5,23.51,23.48,23.48,62200.0,14.9717,14.978,14.9589,14.9589,62200.0
2006-06-13 12:30:00,23.49,23.5,23.48,23.48,39800.0,14.9653,14.9717,14.9589,14.9589,39800.0
2006-06-13 12:40:00,23.48,23.51,23.48,23.5,31600.0,14.9589,14.978,14.9589,14.9717,31600.0
2006-06-13 12:50:00,23.5,23.51,23.49,23.5,26800.0,14.9717,14.978,14.9653,14.9717,26800.0
2006-06-13 13:00:00,23.49,23.5,23.48,23.48,74200.0,14.9653,14.9717,14.9589,14.9589,74200.0
2006-06-13 13:10:00,23.48,23.48,23.45,23.46,82000.0,14.9589,14.9589,14.9398,14.9462,82000.0
2006-06-13 13:20:00,23.46,23.47,23.44,23.45,41000.0,14.9462,14.9526,14.9334,14.9398,41000.0
2006-06-13 13:30:00,23.44,23.48,23.43,23.46,66800.0,14.9334,14.9589,14.9271,14.9462,66800.0
2006-06-13 13:40:00,23.46,23.54,23.45,23.53,50800.0,14.9462,14.9972,14.9398,14.9908,50800.0
2006-06-13 13:50:00,23.54,23.57,23.52,23.54,58800.0,14.9972,15.0163,14.9844,14.9972,58800.0
2006-06-13 14:00:00,23.53,23.54,23.51,23.54,37200.0,14.9908,14.9972,14.978,14.9972,37200.0
2006-06-13 14:10:00,23.53,23.53,23.49,23.49,38200.0,14.9908,14.9908,14.9653,14.9653,38200.0
2006-06-13 14:20:00,23.49,23.52,23.46,23.51,82800.0,14.9653,14.9844,14.9462,14.978,82800.0
2006-06-13 14:30:00,23.51,23.53,23.45,23.46,70800.0,14.978,14.9908,14.9398,14.9462,70800.0
2006-06-13 14:40:00,23.46,23.47,23.43,23.43,86600.0,14.9462,14.9526,14.9271,14.9271,86600.0
2006-06-13 14:50:00,23.42,23.45,23.41,23.43,153800.0,14.9207,14.9398,14.9143,14.9271,153800.0
2006-06-13 15:00:00,23.43,23.43,23.38,23.4,80400.0,14.9271,14.9271,14.8952,14.908,80400.0
2006-06-13 15:10:00,23.41,23.43,23.39,23.43,84200.0,14.9143,14.9271,14.9016,14.9271,84200.0
2006-06-13 15:20:00,23.43,23.58,23.43,23.5,97200.0,14.9271,15.0226,14.9271,14.9717,97200.0
2006-06-13 15:30:00,23.5,23.58,23.48,23.49,118800.0,14.9717,15.0226,14.9589,14.9653,118800.0
2006-06-13 15:40:00,23.49,23.57,23.45,23.45,132200.0,14.9653,15.0163,14.9398,14.9398,132200.0
2006-06-13 15:50:00,23.45,23.57,23.45,23.45,243800.0,14.9398,15.0163,14.9398,14.9398,243800.0
2006-06-14 09:30:00,23.35,23.38,23.27,23.3,151200.0,14.8761,14.8952,14.8251,14.8442,151200.0
2006-06-14 09:40:00,23.26,23.31,23.19,23.2,97400.0,14.8188,14.8506,14.7742,14.7805,97400.0
2006-06-14 09:50:00,23.19,23.3,23.19,23.28,116000.0,14.7742,14.8442,14.7742,14.8315,116000.0
2006-06-14 10:00:00,23.28,23.32,23.26,23.31,120200.0,14.8315,14.857,14.8188,14.8506,120200.0
2006-06-14 10:10:00,23.31,23.35,23.29,23.3,111800.0,14.8506,14.8761,14.8379,14.8442,111800.0
2006-06-14 10:20:00,23.29,23.33,23.27,23.32,61600.0,14.8379,14.8634,14.8251,14.857,61600.0
2006-06-14 10:30:00,23.31,23.35,23.28,23.31,90000.0,14.8506,14.8761,14.8315,14.8506,90000.0
2006-06-14 10:40:00,23.31,23.32,23.27,23.31,70800.0,14.8506,14.857,14.8251,14.8506,70800.0
2006-06-14 10:50:00,23.3,23.3,23.2,23.2,126800.0,14.8442,14.8442,14.7805,14.7805,126800.0
2006-06-14 11:00:00,23.2,23.22,23.17,23.2,186400.0,14.7805,14.7933,14.7614,14.7805,186400.0
2006-06-14 11:10:00,23.2,23.22,23.14,23.15,137200.0,14.7805,14.7933,14.7423,14.7487,137200.0
2006-06-14 11:20:00,23.14,23.15,23.1,23.15,70400.0,14.7423,14.7487,14.7168,14.7487,70400.0
2006-06-14 11:30:00,23.13,23.14,23.07,23.08,48000.0,14.7359,14.7423,14.6977,14.7041,48000.0
2006-06-14 11:40:00,23.08,23.11,23.07,23.11,40600.0,14.7041,14.7232,14.6977,14.7232,40600.0
2006-06-14 11:50:00,23.1,23.11,23.07,23.09,30800.0,14.7168,14.7232,14.6977,14.7105,30800.0
2006-06-14 12:00:00,23.09,23.1,23.04,23.06,90400.0,14.7105,14.7168,14.6786,14.6913,90400.0
2006-06-14 12:10:00,23.06,23.07,23.03,23.06,67400.0,14.6913,14.6977,14.6722,14.6913,67400.0
2006-06-14 12:20:00,23.05,23.07,23.04,23.04,22600.0,14.685,14.6977,14.6786,14.6786,22600.0
2006-06-14 12:30:00,23.04,23.04,23.03,23.04,48200.0,14.6786,14.6786,14.6722,14.6786,48200.0
2006-06-14 12:40:00,23.03,23.04,23.02,23.03,17200.0,14.6722,14.6786,14.6659,14.6722,17200.0
2006-06-14 12:50:00,23.03,23.05,23.02,23.05,16200.0,14.6722,14.685,14.6659,14.685,16200.0
2006-06-14 13:00:00,23.05,23.05,22.96,22.96,78000.0,14.685,14.685,14.6276,14.6276,78000.0
2006-06-14 13:10:00,22.97,22.97,22.86,22.86,119800.0,14.634,14.634,14.5639,14.5639,119800.0
2006-06-14 13:20:00,22.86,22.91,22.86,22.88,90200.0,14.5639,14.5958,14.5639,14.5767,90200.0
2006-06-14 13:30:00,22.88,22.88,22.81,22.82,97200.0,14.5767,14.5767,14.5321,14.5384,97200.0
2006-06-14 13:40:00,22.81,22.88,22.8,22.86,159400.0,14.5321,14.5767,14.5257,14.5639,159400.0
2006-06-14 13:50:00,22.86,22.86,22.82,22.84,108600.0,14.5639,14.5639,14.5384,14.5512,108600.0
2006-06-14 14:00:00,22.84,22.93,22.82,22.93,127800.0,14.5512,14.6085,14.5384,14.6085,127800.0
2006-06-14 14:10:00,22.93,22.95,22.88,22.88,98000.0,14.6085,14.6213,14.5767,14.5767,98000.0
2006-06-14 14:20:00,22.87,22.89,22.84,22.85,63200.0,14.5703,14.583,14.5512,14.5576,63200.0
2006-06-14 14:30:00,22.85,22.87,22.77,22.81,154800.0,14.5576,14.5703,14.5066,14.5321,154800.0
2006-06-14 14:40:00,22.81,22.82,22.72,22.75,94000.0,14.5321,14.5384,14.4747,14.4938,94000.0
2006-06-14 14:50:00,22.77,22.86,22.77,22.85,82000.0,14.5066,14.5639,14.5066,14.5576,82000.0
2006-06-14 15:00:00,22.85,22.86,22.81,22.83,78200.0,14.5576,14.5639,14.5321,14.5448,78200.0
2006-06-14 15:10:00,22.82,22.85,22.8,22.85,102200.0,14.5384,14.5576,14.5257,14.5576,102200.0
2006-06-14 15:20:00,22.85,22.9,22.84,22.88,165800.0,14.5576,14.5894,14.5512,14.5767,165800.0
2006-06-14 15:30:00,22.88,22.95,22.88,22.92,93200.0,14.5767,14.6213,14.5767,14.6022,93200.0
2006-06-14 15:40:00,22.93,23.01,22.91,22.99,159800.0,14.6085,14.6595,14.5958,14.6467,159800.0
2006-06-14 15:50:00,23.0,23.06,22.99,23.04,477000.0,14.6531,14.6913,14.6467,14.6786,477000.0
2006-06-15 09:30:00,23.03,23.11,23.01,23.11,120800.0,14.6722,14.7232,14.6595,14.7232,120800.0
2006-06-15 09:40:00,23.1,23.2,23.1,23.19,60200.0,14.7168,14.7805,14.7168,14.7742,60200.0
2006-06-15 09:50:00,23.19,23.21,23.12,23.15,78800.0,14.7742,14.7869,14.7296,14.7487,78800.0
2006-06-15 10:00:00,23.15,23.17,23.07,23.09,72600.0,14.7487,14.7614,14.6977,14.7105,72600.0
2006-06-15 10:10:00,23.08,23.11,23.06,23.09,52800.0,14.7041,14.7232,14.6913,14.7105,52800.0
2006-06-15 10:20:00,23.11,23.12,23.09,23.11,62600.0,14.7232,14.7296,14.7105,14.7232,62600.0
2006-06-15 10:30:00,23.11,23.19,23.11,23.17,61400.0,14.7232,14.7742,14.7232,14.7614,61400.0
2006-06-15 10:40:00,23.17,23.24,23.17,23.18,108600.0,14.7614,14.806,14.7614,14.7678,108600.0
2006-06-15 10:50:00,23.18,23.2,23.14,23.16,53400.0,14.7678,14.7805,14.7423,14.7551,53400.0
2006-06-15 11:00:00,23.16,23.18,23.16,23.17,37800.0,14.7551,14.7678,14.7551,14.7614,37800.0
2006-06-15 11:10:00,23.17,23.17,23.1,23.13,129200.0,14.7614,14.7614,14.7168,14.7359,129200.0
2006-06-15 11:20:00,23.13,23.15,23.13,23.14,39200.0,14.7359,14.7487,14.7359,14.7423,39200.0
2006-06-15 11:30:00,23.15,23.15,23.13,23.15,55400.0,14.7487,14.7487,14.7359,14.7487,55400.0
2006-06-15 11:40:00,23.15,23.17,23.13,23.15,25800.0,14.7487,14.7614,14.7359,14.7487,25800.0
2006-06-15 11:50:00,23.15,23.18,23.15,23.17,25400.0,14.7487,14.7678,14.7487,14.7614,25400.0
2006-06-15 12:00:00,23.18,23.2,23.15,23.2,37000.0,14.7678,14.7805,14.7487,14.7805,37000.0
2006-06-15 12:10:00,23.2,23.22,23.17,23.18,51000.0,14.7805,14.7933,14.7614,14.7678,51000.0
2006-06-15 12:20:00,23.18,23.21,23.18,23.21,32600.0,14.7678,14.7869,14.7678,14.7869,32600.0
2006-06-15 12:30:00,23.21,23.24,23.2,23.21,35600.0,14.7869,14.806,14.7805,14.7869,35600.0
2006-06-15 12:40:00,23.2,23.21,23.17,23.18,45000.0,14.7805,14.7869,14.7614,14.7678,45000.0
2006-06-15 12:50:00,23.18,23.18,23.15,23.15,38400.0,14.7678,14.7678,14.7487,14.7487,38400.0
2006-06-15 13:00:00,23.15,23.16,23.11,23.15,59800.0,14.7487,14.7551,14.7232,14.7487,59800.0
2006-06-15 13:10:00,23.15,23.18,23.15,23.18,31200.0,14.7487,14.7678,14.7487,14.7678,31200.0
2006-06-15 13:20:00,23.17,23.22,23.17,23.22,31000.0,14.7614,14.7933,14.7614,14.7933,31000.0
2006-06-15 13:30:00,23.22,23.25,23.21,23.23,45600.0,14.7933,14.8124,14.7869,14.7997,45600.0
2006-06-15 13:40:00,23.22,23.28,23.22,23.27,81200.0,14.7933,14.8315,14.7933,14.8251,81200.0
2006-06-15 13:50:00,23.28,23.29,23.23,23.29,32600.0,14.8315,14.8379,14.7997,14.8379,32600.0
2006-06-15 14:00:00,23.27,23.34,23.27,23.31,64600.0,14.8251,14.8697,14.8251,14.8506,64600.0
2006-06-15 14:10:00,23.31,23.4,23.31,23.39,48800.0,14.8506,14.908,14.8506,14.9016,48800.0
2006-06-15 14:20:00,23.38,23.41,23.36,23.36,62000.0,14.8952,14.9143,14.8825,14.8825,62000.0
2006-06-15 14:30:00,23.36,23.38,23.3,23.38,73200.0,14.8825,14.8952,14.8442,14.8952,73200.0
2006-06-15 14:40:00,23.38,23.48,23.38,23.45,102400.0,14.8952,14.9589,14.8952,14.9398,102400.0
2006-06-15 14:50:00,23.45,23.5,23.45,23.46,77800.0,14.9398,14.9717,14.9398,14.9462,77800.0
2006-06-15 15:00:00,23.46,23.52,23.45,23.5,162000.0,14.9462,14.9844,14.9398,14.9717,162000.0
2006-06-15 15:10:00,23.5,23.56,23.49,23.53,78400.0,14.9717,15.0099,14.9653,14.9908,78400.0
2006-06-15 15:20:00,23.52,23.57,23.52,23.53,110800.0,14.9844,15.0163,14.9844,14.9908,110800.0
2006-06-15 15:30:00,23.53,23.58,23.52,23.57,146800.0,14.9908,15.0226,14.9844,15.0163,146800.0
2006-06-15 15:40:00,23.57,23.66,23.57,23.63,188600.0,15.0163,15.0736,15.0163,15.0545,188600.0
2006-06-15 15:50:00,23.63,23.63,23.56,23.61,240400.0,15.0545,15.0545,15.0099,15.0417,240400.0
2006-06-16 09:30:00,23.53,23.61,23.53,23.58,777600.0,14.9908,15.0417,14.9908,15.0226,777600.0
2006-06-16 09:40:00,23.6,23.65,23.56,23.59,83800.0,15.0354,15.0672,15.0099,15.029,83800.0
2006-06-16 09:50:00,23.6,23.65,23.51,23.55,45600.0,15.0354,15.0672,14.978,15.0035,45600.0
2006-06-16 10:00:00,23.54,23.54,23.48,23.49,60600.0,14.9972,14.9972,14.9589,14.9653,60600.0
2006-06-16 10:10:00,23.48,23.51,23.47,23.49,42800.0,14.9589,14.978,14.9526,14.9653,42800.0
2006-06-16 10:20:00,23.48,23.5,23.46,23.48,36600.0,14.9589,14.9717,14.9462,14.9589,36600.0
2006-06-16 10:30:00,23.48,23.53,23.48,23.52,34000.0,14.9589,14.9908,14.9589,14.9844,34000.0
2006-06-16 10:40:00,23.52,23.52,23.45,23.45,30600.0,14.9844,14.9844,14.9398,14.9398,30600.0
2006-06-16 10:50:00,23.45,23.47,23.43,23.44,40600.0,14.9398,14.9526,14.9271,14.9334,40600.0
2006-06-16 11:00:00,23.44,23.52,23.44,23.49,49000.0,14.9334,14.9844,14.9334,14.9653,49000.0
2006-06-16 11:10:00,23.5,23.5,23.43,23.43,31200.0,14.9717,14.9717,14.9271,14.9271,31200.0
2006-06-16 11:20:00,23.43,23.43,23.35,23.35,35000.0,14.9271,14.9271,14.8761,14.8761,35000.0
2006-06-16 11:30:00,23.35,23.37,23.33,23.36,61600.0,14.8761,14.8888,14.8634,14.8825,61600.0
2006-06-16 11:40:00,23.36,23.36,23.33,23.34,42800.0,14.8825,14.8825,14.8634,14.8697,42800.0
2006-06-16 11:50:00,23.33,23.34,23.31,23.32,32400.0,14.8634,14.8697,14.8506,14.857,32400.0
2006-06-16 12:00:00,23.31,23.35,23.31,23.33,42400.0,14.8506,14.8761,14.8506,14.8634,42400.0
2006-06-16 12:10:00,23.33,23.36,23.25,23.28,61800.0,14.8634,14.8825,14.8124,14.8315,61800.0
2006-06-16 12:20:00,23.28,23.28,23.25,23.27,31400.0,14.8315,14.8315,14.8124,14.8251,31400.0
2006-06-16 12:30:00,23.28,23.28,23.22,23.25,53400.0,14.8315,14.8315,14.7933,14.8124,53400.0
2006-06-16 12:40:00,23.27,23.28,23.23,23.23,35800.0,14.8251,14.8315,14.7997,14.7997,35800.0
2006-06-16 12:50:00,23.23,23.28,23.23,23.27,40000.0,14.7997,14.8315,14.7997,14.8251,40000.0
2006-06-16 13:00:00,23.27,23.28,23.23,23.25,67400.0,14.8251,14.8315,14.7997,14.8124,67400.0
2006-06-16 13:10:00,23.26,23.27,23.22,23.22,27200.0,14.8188,14.8251,14.7933,14.7933,27200.0
2006-06-16 13:20:00,23.22,23.25,23.22,23.23,41200.0,14.7933,14.8124,14.7933,14.7997,41200.0
2006-06-16 13:30:00,23.23,23.24,23.18,23.19,34600.0,14.7997,14.806,14.7678,14.7742,34600.0
2006-06-16 13:40:00,23.19,23.2,23.14,23.17,76600.0,14.7742,14.7805,14.7423,14.7614,76600.0
2006-06-16 13:50:00,23.17,23.21,23.17,23.18,27200.0,14.7614,14.7869,14.7614,14.7678,27200.0
2006-06-16 14:00:00,23.18,23.2,23.17,23.18,35800.0,14.7678,14.7805,14.7614,14.7678,35800.0
2006-06-16 14:10:00,23.18,23.28,23.16,23.25,65200.0,14.7678,14.8315,14.7551,14.8124,65200.0
2006-06-16 14:20:00,23.25,23.25,23.15,23.16,66200.0,14.8124,14.8124,14.7487,14.7551,66200.0
2006-06-16 14:30:00,23.16,23.2,23.15,23.18,35800.0,14.7551,14.7805,14.7487,14.7678,35800.0
2006-06-16 14:40:00,23.18,23.18,23.16,23.17,49800.0,14.7678,14.7678,14.7551,14.7614,49800.0
2006-06-16 14:50:00,23.16,23.2,23.15,23.18,42000.0,14.7551,14.7805,14.7487,14.7678,42000.0
2006-06-16 15:00:00,23.18,23.23,23.18,23.2,46400.0,14.7678,14.7997,14.7678,14.7805,46400.0
2006-06-16 15:10:00,23.19,23.25,23.19,23.25,46000.0,14.7742,14.8124,14.7742,14.8124,46000.0
2006-06-16 15:20:00,23.25,23.29,23.24,23.26,71800.0,14.8124,14.8379,14.806,14.8188,71800.0
2006-06-16 15:30:00,23.25,23.3,23.24,23.25,91200.0,14.8124,14.8442,14.806,14.8124,91200.0
2006-06-16 15:40:00,23.25,23.28,23.2,23.21,57000.0,14.8124,14.8315,14.7805,14.7869,57000.0
2006-06-16 15:50:00,23.2,23.25,23.2,23.25,104200.0,14.7805,14.8124,14.7805,14.8124,104200.0
2006-06-19 09:30:00,23.25,23.34,23.25,23.32,96200.0,14.8124,14.8697,14.8124,14.857,96200.0
2006-06-19 09:40:00,23.32,23.4,23.29,23.35,85600.0,14.857,14.908,14.8379,14.8761,85600.0
2006-06-19 09:50:00,23.35,23.35,23.25,23.29,56600.0,14.8761,14.8761,14.8124,14.8379,56600.0
2006-06-19 10:00:00,23.28,23.34,23.26,23.29,40200.0,14.8315,14.8697,14.8188,14.8379,40200.0
2006-06-19 10:10:00,23.29,23.29,23.25,23.28,27600.0,14.8379,14.8379,14.8124,14.8315,27600.0
2006-06-19 10:20:00,23.27,23.32,23.24,23.31,34400.0,14.8251,14.857,14.806,14.8506,34400.0
2006-06-19 10:30:00,23.31,23.34,23.25,23.25,42800.0,14.8506,14.8697,14.8124,14.8124,42800.0
2006-06-19 10:40:00,23.25,23.27,23.24,23.26,18400.0,14.8124,14.8251,14.806,14.8188,18400.0
2006-06-19 10:50:00,23.25,23.3,23.24,23.3,31400.0,14.8124,14.8442,14.806,14.8442,31400.0
2006-06-19 11:00:00,23.3,23.31,23.27,23.28,37200.0,14.8442,14.8506,14.8251,14.8315,37200.0
2006-06-19 11:10:00,23.28,23.3,23.24,23.28,44400.0,14.8315,14.8442,14.806,14.8315,44400.0
2006-06-19 11:20:00,23.28,23.29,23.25,23.27,27200.0,14.8315,14.8379,14.8124,14.8251,27200.0
2006-06-19 11:30:00,23.27,23.29,23.25,23.27,68800.0,14.8251,14.8379,14.8124,14.8251,68800.0
2006-06-19 11:40:00,23.27,23.32,23.27,23.29,63000.0,14.8251,14.857,14.8251,14.8379,63000.0
2006-06-19 11:50:00,23.29,23.32,23.28,23.31,56400.0,14.8379,14.857,14.8315,14.8506,56400.0
2006-06-19 12:00:00,23.31,23.32,23.25,23.25,38800.0,14.8506,14.857,14.8124,14.8124,38800.0
2006-06-19 12:10:00,23.26,23.29,23.25,23.28,23200.0,14.8188,14.8379,14.8124,14.8315,23200.0
2006-06-19 12:20:00,23.28,23.31,23.28,23.3,46000.0,14.8315,14.8506,14.8315,14.8442,46000.0
2006-06-19 12:30:00,23.3,23.3,23.28,23.28,23400.0,14.8442,14.8442,14.8315,14.8315,23400.0
2006-06-19 12:40:00,23.29,23.31,23.28,23.3,30800.0,14.8379,14.8506,14.8315,14.8442,30800.0
2006-06-19 12:50:00,23.31,23.31,23.29,23.29,28800.0,14.8506,14.8506,14.8379,14.8379,28800.0
2006-06-19 13:00:00,23.29,23.3,23.27,23.29,28800.0,14.8379,14.8442,14.8251,14.8379,28800.0
2006-06-19 13:10:00,23.28,23.28,23.23,23.25,65600.0,14.8315,14.8315,14.7997,14.8124,65600.0
2006-06-19 13:20:00,23.25,23.25,23.21,23.24,73200.0,14.8124,14.8124,14.7869,14.806,73200.0
2006-06-19 13:30:00,23.24,23.25,23.22,23.22,31400.0,14.806,14.8124,14.7933,14.7933,31400.0
2006-06-19 13:40:00,23.22,23.24,23.19,23.19,82600.0,14.7933,14.806,14.7742,14.7742,82600.0
2006-06-19 13:50:00,23.19,23.2,23.16,23.16,61400.0,14.7742,14.7805,14.7551,14.7551,61400.0
2006-06-19 14:00:00,23.16,23.19,23.16,23.19,46600.0,14.7551,14.7742,14.7551,14.7742,46600.0
2006-06-19 14:10:00,23.2,23.21,23.18,23.21,73000.0,14.7805,14.7869,14.7678,14.7869,73000.0
2006-06-19 14:20:00,23.21,23.21,23.16,23.2,45200.0,14.7869,14.7869,14.7551,14.7805,45200.0
2006-06-19 14:30:00,23.19,23.2,23.17,23.18,56200.0,14.7742,14.7805,14.7614,14.7678,56200.0
2006-06-19 14:40:00,23.18,23.19,23.14,23.15,52000.0,14.7678,14.7742,14.7423,14.7487,52000.0
2006-06-19 14:50:00,23.15,23.18,23.13,23.14,47600.0,14.7487,14.7678,14.7359,14.7423,47600.0
2006-06-19 15:00:00,23.13,23.17,23.12,23.16,42400.0,14.7359,14.7614,14.7296,14.7551,42400.0
2006-06-19 15:10:00,23.16,23.17,23.14,23.16,42800.0,14.7551,14.7614,14.7423,14.7551,42800.0
2006-06-19 15:20:00,23.16,23.24,23.16,23.23,120800.0,14.7551,14.806,14.7551,14.7997,120800.0
2006-06-19 15:30:00,23.22,23.25,23.2,23.2,79400.0,14.7933,14.8124,14.7805,14.7805,79400.0
2006-06-19 15:40:00,23.19,23.2,23.13,23.16,62600.0,14.7742,14.7805,14.7359,14.7551,62600.0
2006-06-19 15:50:00,23.16,23.19,23.16,23.16,130400.0,14.7551,14.7742,14.7551,14.7551,130400.0
2006-06-20 09:30:00,23.17,23.18,23.12,23.18,69400.0,14.7614,14.7678,14.7296,14.7678,69400.0
2006-06-20 09:40:00,23.2,23.29,23.16,23.25,58200.0,14.7805,14.8379,14.7551,14.8124,58200.0
2006-06-20 09:50:00,23.24,23.27,23.23,23.25,46400.0,14.806,14.8251,14.7997,14.8124,46400.0
2006-06-20 10:00:00,23.25,23.25,23.16,23.2,45400.0,14.8124,14.8124,14.7551,14.7805,45400.0
2006-06-20 10:10:00,23.18,23.23,23.15,23.2,67600.0,14.7678,14.7997,14.7487,14.7805,67600.0
2006-06-20 10:20:00,23.2,23.23,23.18,23.21,37200.0,14.7805,14.7997,14.7678,14.7869,37200.0
2006-06-20 10:30:00,23.22,23.26,23.21,23.21,29400.0,14.7933,14.8188,14.7869,14.7869,29400.0
2006-06-20 10:40:00,23.22,23.22,23.16,23.17,36000.0,14.7933,14.7933,14.7551,14.7614,36000.0
2006-06-20 10:50:00,23.17,23.18,23.15,23.17,21400.0,14.7614,14.7678,14.7487,14.7614,21400.0
2006-06-20 11:00:00,23.16,23.22,23.15,23.21,48400.0,14.7551,14.7933,14.7487,14.7869,48400.0
2006-06-20 11:10:00,23.22,23.23,23.15,23.15,47400.0,14.7933,14.7997,14.7487,14.7487,47400.0
2006-06-20 11:20:00,23.15,23.17,23.11,23.17,53600.0,14.7487,14.7614,14.7232,14.7614,53600.0
2006-06-20 11:30:00,23.18,23.18,23.16,23.17,28200.0,14.7678,14.7678,14.7551,14.7614,28200.0
2006-06-20 11:40:00,23.15,23.16,23.1,23.12,40800.0,14.7487,14.7551,14.7168,14.7296,40800.0
2006-06-20 11:50:00,23.12,23.14,23.12,23.14,18800.0,14.7296,14.7423,14.7296,14.7423,18800.0
2006-06-20 12:00:00,23.14,23.14,23.11,23.11,25200.0,14.7423,14.7423,14.7232,14.7232,25200.0
2006-06-20 12:10:00,23.11,23.12,23.09,23.11,84600.0,14.7232,14.7296,14.7105,14.7232,84600.0
2006-06-20 12:20:00,23.1,23.13,23.09,23.09,26600.0,14.7168,14.7359,14.7105,14.7105,26600.0
2006-06-20 12:30:00,23.09,23.09,23.07,23.09,30400.0,14.7105,14.7105,14.6977,14.7105,30400.0
2006-06-20 12:40:00,23.09,23.11,23.09,23.11,19600.0,14.7105,14.7232,14.7105,14.7232,19600.0
2006-06-20 12:50:00,23.1,23.1,23.06,23.08,18600.0,14.7168,14.7168,14.6913,14.7041,18600.0
2006-06-20 13:00:00,23.09,23.09,23.08,23.09,12000.0,14.7105,14.7105,14.7041,14.7105,12000.0
2006-06-20 13:10:00,23.09,23.09,23.07,23.07,22800.0,14.7105,14.7105,14.6977,14.6977,22800.0
2006-06-20 13:20:00,23.07,23.09,23.07,23.07,10800.0,14.6977,14.7105,14.6977,14.6977,10800.0
2006-06-20 13:30:00,23.07,23.08,23.05,23.07,22200.0,14.6977,14.7041,14.685,14.6977,22200.0
2006-06-20 13:40:00,23.08,23.1,23.07,23.07,21000.0,14.7041,14.7168,14.6977,14.6977,21000.0
2006-06-20 13:50:00,23.09,23.09,23.05,23.07,14600.0,14.7105,14.7105,14.685,14.6977,14600.0
2006-06-20 14:00:00,23.07,23.07,23.04,23.05,34400.0,14.6977,14.6977,14.6786,14.685,34400.0
2006-06-20 14:10:00,23.05,23.08,23.04,23.06,38600.0,14.685,14.7041,14.6786,14.6913,38600.0
2006-06-20 14:20:00,23.05,23.07,23.01,23.06,42400.0,14.685,14.6977,14.6595,14.6913,42400.0
2006-06-20 14:30:00,23.06,23.1,23.04,23.1,43000.0,14.6913,14.7168,14.6786,14.7168,43000.0
2006-06-20 14:40:00,23.09,23.1,23.08,23.09,25200.0,14.7105,14.7168,14.7041,14.7105,25200.0
2006-06-20 14:50:00,23.09,23.11,23.07,23.09,56400.0,14.7105,14.7232,14.6977,14.7105,56400.0
2006-06-20 15:00:00,23.08,23.09,23.05,23.07,38400.0,14.7041,14.7105,14.685,14.6977,38400.0
2006-06-20 15:10:00,23.07,23.09,23.06,23.08,40200.0,14.6977,14.7105,14.6913,14.7041,40200.0
2006-06-20 15:20:00,23.08,23.09,23.07,23.08,42400.0,14.7041,14.7105,14.6977,14.7041,42400.0
2006-06-20 15:30:00,23.07,23.08,23.01,23.04,71000.0,14.6977,14.7041,14.6595,14.6786,71000.0
2006-06-20 15:40:00,23.04,23.06,23.0,23.0,48800.0,14.6786,14.6913,14.6531,14.6531,48800.0
2006-06-20 15:50:00,23.0,23.0,22.98,22.98,139200.0,14.6531,14.6531,14.6404,14.6404,139200.0
2006-06-21 09:30:00,22.93,22.93,22.79,22.89,245600.0,14.6085,14.6085,14.5193,14.583,245600.0
2006-06-21 09:40:00,22.9,22.99,22.86,22.96,213200.0,14.5894,14.6467,14.5639,14.6276,213200.0
2006-06-21 09:50:00,22.96,23.02,22.96,23.0,207800.0,14.6276,14.6659,14.6276,14.6531,207800.0
2006-06-21 10:00:00,23.0,23.03,22.9,22.9,128000.0,14.6531,14.6722,14.5894,14.5894,128000.0
2006-06-21 10:10:00,22.9,22.97,22.9,22.93,88200.0,14.5894,14.634,14.5894,14.6085,88200.0
2006-06-21 10:20:00,22.93,22.99,22.91,22.99,43200.0,14.6085,14.6467,14.5958,14.6467,43200.0
2006-06-21 10:30:00,22.98,23.03,22.97,22.97,74200.0,14.6404,14.6722,14.634,14.634,74200.0
2006-06-21 10:40:00,22.97,22.97,22.92,22.93,67800.0,14.634,14.634,14.6022,14.6085,67800.0
2006-06-21 10:50:00,22.93,22.95,22.92,22.93,68200.0,14.6085,14.6213,14.6022,14.6085,68200.0
2006-06-21 11:00:00,22.92,22.96,22.92,22.93,75000.0,14.6022,14.6276,14.6022,14.6085,75000.0
2006-06-21 11:10:00,22.93,22.94,22.89,22.94,75200.0,14.6085,14.6149,14.583,14.6149,75200.0
2006-06-21 11:20:00,22.94,22.97,22.93,22.96,32800.0,14.6149,14.634,14.6085,14.6276,32800.0
2006-06-21 11:30:00,22.96,22.98,22.95,22.96,55000.0,14.6276,14.6404,14.6213,14.6276,55000.0
2006-06-21 11:40:00,22.96,22.99,22.93,22.94,40800.0,14.6276,14.6467,14.6085,14.6149,40800.0
2006-06-21 11:50:00,22.94,22.95,22.93,22.95,36000.0,14.6149,14.6213,14.6085,14.6213,36000.0
2006-06-21 12:00:00,22.93,22.97,22.91,22.91,95400.0,14.6085,14.634,14.5958,14.5958,95400.0
2006-06-21 12:10:00,22.92,22.93,22.88,22.91,76800.0,14.6022,14.6085,14.5767,14.5958,76800.0
2006-06-21 12:20:00,22.91,22.93,22.89,22.93,47400.0,14.5958,14.6085,14.583,14.6085,47400.0
2006-06-21 12:30:00,22.93,22.93,22.91,22.93,31800.0,14.6085,14.6085,14.5958,14.6085,31800.0
2006-06-21 12:40:00,22.93,22.95,22.92,22.93,36200.0,14.6085,14.6213,14.6022,14.6085,36200.0
2006-06-21 12:50:00,22.93,22.93,22.91,22.93,44200.0,14.6085,14.6085,14.5958,14.6085,44200.0
2006-06-21 13:00:00,22.93,23.0,22.93,22.97,112600.0,14.6085,14.6531,14.6085,14.634,112600.0
2006-06-21 13:10:00,22.97,23.0,22.95,22.98,94800.0,14.634,14.6531,14.6213,14.6404,94800.0
2006-06-21 13:20:00,22.97,22.99,22.92,22.93,120400.0,14.634,14.6467,14.6022,14.6085,120400.0
2006-06-21 13:30:00,22.93,22.93,22.9,22.92,47800.0,14.6085,14.6085,14.5894,14.6022,47800.0
2006-06-21 13:40:00,22.93,22.93,22.91,22.91,59800.0,14.6085,14.6085,14.5958,14.5958,59800.0
2006-06-21 13:50:00,22.9,22.98,22.9,22.95,81000.0,14.5894,14.6404,14.5894,14.6213,81000.0
2006-06-21 14:00:00,22.95,22.98,22.95,22.97,58000.0,14.6213,14.6404,14.6213,14.634,58000.0
2006-06-21 14:10:00,22.96,22.99,22.96,22.99,39800.0,14.6276,14.6467,14.6276,14.6467,39800.0
2006-06-21 14:20:00,22.99,22.99,22.95,22.96,73400.0,14.6467,14.6467,14.6213,14.6276,73400.0
2006-06-21 14:30:00,22.96,22.99,22.96,22.99,70200.0,14.6276,14.6467,14.6276,14.6467,70200.0
2006-06-21 14:40:00,22.99,23.01,22.99,23.0,57600.0,14.6467,14.6595,14.6467,14.6531,57600.0
2006-06-21 14:50:00,23.0,23.01,22.98,23.0,401000.0,14.6531,14.6595,14.6404,14.6531,401000.0
2006-06-21 15:00:00,23.0,23.01,22.98,23.0,150600.0,14.6531,14.6595,14.6404,14.6531,150600.0
2006-06-21 15:10:00,23.0,23.0,22.95,23.0,109600.0,14.6531,14.6531,14.6213,14.6531,109600.0
2006-06-21 15:20:00,22.99,23.01,22.99,23.0,38600.0,14.6467,14.6595,14.6467,14.6531,38600.0
2006-06-21 15:30:00,23.0,23.05,22.99,23.04,96800.0,14.6531,14.685,14.6467,14.6786,96800.0
2006-06-21 15:40:00,23.05,23.09,23.01,23.06,137600.0,14.685,14.7105,14.6595,14.6913,137600.0
2006-06-21 15:50:00,23.06,23.07,23.01,23.03,184000.0,14.6913,14.6977,14.6595,14.6722,184000.0
2006-06-22 09:30:00,23.04,23.05,23.0,23.02,140600.0,14.6786,14.685,14.6531,14.6659,140600.0
2006-06-22 09:40:00,23.02,23.03,23.0,23.0,100000.0,14.6659,14.6722,14.6531,14.6531,100000.0
2006-06-22 09:50:00,23.0,23.0,22.95,23.0,96800.0,14.6531,14.6531,14.6213,14.6531,96800.0
2006-06-22 10:00:00,23.0,23.0,22.91,22.94,72400.0,14.6531,14.6531,14.5958,14.6149,72400.0
2006-06-22 10:10:00,22.93,22.94,22.86,22.88,60200.0,14.6085,14.6149,14.5639,14.5767,60200.0
2006-06-22 10:20:00,22.86,22.89,22.8,22.82,120200.0,14.5639,14.583,14.5257,14.5384,120200.0
2006-06-22 10:30:00,22.81,22.82,22.76,22.79,104200.0,14.5321,14.5384,14.5002,14.5193,104200.0
2006-06-22 10:40:00,22.8,22.82,22.79,22.8,53200.0,14.5257,14.5384,14.5193,14.5257,53200.0
2006-06-22 10:50:00,22.8,22.83,22.79,22.81,46600.0,14.5257,14.5448,14.5193,14.5321,46600.0
2006-06-22 11:00:00,22.81,22.82,22.77,22.8,72200.0,14.5321,14.5384,14.5066,14.5257,72200.0
2006-06-22 11:10:00,22.8,22.82,22.77,22.81,58600.0,14.5257,14.5384,14.5066,14.5321,58600.0
2006-06-22 11:20:00,22.81,22.84,22.81,22.81,56000.0,14.5321,14.5512,14.5321,14.5321,56000.0
2006-06-22 11:30:00,22.82,22.85,22.81,22.83,52000.0,14.5384,14.5576,14.5321,14.5448,52000.0
2006-06-22 11:40:00,22.84,22.86,22.82,22.85,34200.0,14.5512,14.5639,14.5384,14.5576,34200.0
2006-06-22 11:50:00,22.85,22.89,22.84,22.87,47000.0,14.5576,14.583,14.5512,14.5703,47000.0
2006-06-22 12:00:00,22.87,22.91,22.86,22.88,54000.0,14.5703,14.5958,14.5639,14.5767,54000.0
2006-06-22 12:10:00,22.88,22.91,22.86,22.88,41400.0,14.5767,14.5958,14.5639,14.5767,41400.0
2006-06-22 12:20:00,22.87,22.9,22.86,22.9,50800.0,14.5703,14.5894,14.5639,14.5894,50800.0
2006-06-22 12:30:00,22.9,22.9,22.85,22.89,61200.0,14.5894,14.5894,14.5576,14.583,61200.0
2006-06-22 12:40:00,22.89,22.92,22.85,22.87,91200.0,14.583,14.6022,14.5576,14.5703,91200.0
2006-06-22 12:50:00,22.88,22.93,22.86,22.92,47800.0,14.5767,14.6085,14.5639,14.6022,47800.0
2006-06-22 13:00:00,22.92,22.94,22.92,22.94,30200.0,14.6022,14.6149,14.6022,14.6149,30200.0
2006-06-22 13:10:00,22.95,22.95,22.93,22.93,26800.0,14.6213,14.6213,14.6085,14.6085,26800.0
2006-06-22 13:20:00,22.93,22.95,22.93,22.95,29400.0,14.6085,14.6213,14.6085,14.6213,29400.0
2006-06-22 13:30:00,22.94,22.95,22.93,22.93,35200.0,14.6149,14.6213,14.6085,14.6085,35200.0
2006-06-22 13:40:00,22.94,22.97,22.92,22.95,76000.0,14.6149,14.634,14.6022,14.6213,76000.0
2006-06-22 13:50:00,22.95,22.99,22.95,22.98,74400.0,14.6213,14.6467,14.6213,14.6404,74400.0
2006-06-22 14:00:00,22.97,22.99,22.93,22.93,55600.0,14.634,14.6467,14.6085,14.6085,55600.0
2006-06-22 14:10:00,22.93,22.94,22.89,22.89,67600.0,14.6085,14.6149,14.583,14.583,67600.0
2006-06-22 14:20:00,22.89,22.92,22.89,22.9,68600.0,14.583,14.6022,14.583,14.5894,68600.0
2006-06-22 14:30:00,22.9,22.97,22.9,22.96,84600.0,14.5894,14.634,14.5894,14.6276,84600.0
2006-06-22 14:40:00,22.96,22.97,22.93,22.97,106000.0,14.6276,14.634,14.6085,14.634,106000.0
2006-06-22 14:50:00,22.96,22.99,22.96,22.99,94200.0,14.6276,14.6467,14.6276,14.6467,94200.0
2006-06-22 15:00:00,22.98,22.99,22.93,22.96,115000.0,14.6404,14.6467,14.6085,14.6276,115000.0
2006-06-22 15:10:00,22.96,23.03,22.95,23.0,83200.0,14.6276,14.6722,14.6213,14.6531,83200.0
2006-06-22 15:20:00,23.0,23.04,23.0,23.04,87600.0,14.6531,14.6786,14.6531,14.6786,87600.0
2006-06-22 15:30:00,23.04,23.05,22.99,22.99,95200.0,14.6786,14.685,14.6467,14.6467,95200.0
2006-06-22 15:40:00,22.98,23.0,22.95,22.96,84800.0,14.6404,14.6531,14.6213,14.6276,84800.0
2006-06-22 15:50:00,22.96,23.0,22.96,22.97,92000.0,14.6276,14.6531,14.6276,14.634,92000.0
2006-06-23 09:30:00,22.84,22.93,22.81,22.81,120400.0,14.5512,14.6085,14.5321,14.5321,120400.0
2006-06-23 09:40:00,22.81,22.84,22.75,22.78,69200.0,14.5321,14.5512,14.4938,14.513,69200.0
2006-06-23 09:50:00,22.78,22.79,22.74,22.78,35000.0,14.513,14.5193,14.4875,14.513,35000.0
2006-06-23 10:00:00,22.75,22.76,22.68,22.7,43200.0,14.4938,14.5002,14.4493,14.462,43200.0
2006-06-23 10:10:00,22.7,22.72,22.68,22.72,37200.0,14.462,14.4747,14.4493,14.4747,37200.0
2006-06-23 10:20:00,22.74,22.74,22.7,22.72,48400.0,14.4875,14.4875,14.462,14.4747,48400.0
2006-06-23 10:30:00,22.72,22.75,22.67,22.68,44400.0,14.4747,14.4938,14.4429,14.4493,44400.0
2006-06-23 10:40:00,22.68,22.73,22.67,22.68,38200.0,14.4493,14.4811,14.4429,14.4493,38200.0
2006-06-23 10:50:00,22.68,22.71,22.68,22.71,26000.0,14.4493,14.4684,14.4493,14.4684,26000.0
2006-06-23 11:00:00,22.7,22.71,22.63,22.64,141800.0,14.462,14.4684,14.4174,14.4238,141800.0
2006-06-23 11:10:00,22.64,22.65,22.63,22.64,38000.0,14.4238,14.4301,14.4174,14.4238,38000.0
2006-06-23 11:20:00,22.64,22.66,22.61,22.61,66000.0,14.4238,14.4365,14.4047,14.4047,66000.0
2006-06-23 11:30:00,22.61,22.63,22.6,22.62,35000.0,14.4047,14.4174,14.3983,14.411,35000.0
2006-06-23 11:40:00,22.62,22.64,22.62,22.64,17000.0,14.411,14.4238,14.411,14.4238,17000.0
2006-06-23 11:50:00,22.63,22.66,22.63,22.63,36400.0,14.4174,14.4365,14.4174,14.4174,36400.0
2006-06-23 12:00:00,22.63,22.65,22.62,22.65,37200.0,14.4174,14.4301,14.411,14.4301,37200.0
2006-06-23 12:10:00,22.65,22.67,22.65,22.66,47000.0,14.4301,14.4429,14.4301,14.4365,47000.0
2006-06-23 12:20:00,22.66,22.73,22.65,22.7,93600.0,14.4365,14.4811,14.4301,14.462,93600.0
2006-06-23 12:30:00,22.7,22.75,22.69,22.74,37000.0,14.462,14.4938,14.4556,14.4875,37000.0
2006-06-23 12:40:00,22.74,22.74,22.71,22.71,47000.0,14.4875,14.4875,14.4684,14.4684,47000.0
2006-06-23 12:50:00,22.71,22.74,22.67,22.68,44800.0,14.4684,14.4875,14.4429,14.4493,44800.0
2006-06-23 13:00:00,22.68,22.71,22.66,22.7,36000.0,14.4493,14.4684,14.4365,14.462,36000.0
2006-06-23 13:10:00,22.71,22.72,22.7,22.71,19400.0,14.4684,14.4747,14.462,14.4684,19400.0
2006-06-23 13:20:00,22.71,22.72,22.71,22.72,9200.0,14.4684,14.4747,14.4684,14.4747,9200.0
2006-06-23 13:30:00,22.71,22.73,22.71,22.72,25800.0,14.4684,14.4811,14.4684,14.4747,25800.0
2006-06-23 13:40:00,22.73,22.74,22.7,22.7,42000.0,14.4811,14.4875,14.462,14.462,42000.0
2006-06-23 13:50:00,22.7,22.72,22.7,22.71,27200.0,14.462,14.4747,14.462,14.4684,27200.0
2006-06-23 14:00:00,22.72,22.72,22.68,22.72,40800.0,14.4747,14.4747,14.4493,14.4747,40800.0
2006-06-23 14:10:00,22.72,22.75,22.72,22.74,42400.0,14.4747,14.4938,14.4747,14.4875,42400.0
2006-06-23 14:20:00,22.75,22.75,22.74,22.75,25800.0,14.4938,14.4938,14.4875,14.4938,25800.0
2006-06-23 14:30:00,22.75,22.77,22.74,22.74,30600.0,14.4938,14.5066,14.4875,14.4875,30600.0
2006-06-23 14:40:00,22.75,22.75,22.7,22.7,30000.0,14.4938,14.4938,14.462,14.462,30000.0
2006-06-23 14:50:00,22.7,22.73,22.7,22.71,55000.0,14.462,14.4811,14.462,14.4684,55000.0
2006-06-23 15:00:00,22.72,22.74,22.71,22.74,75800.0,14.4747,14.4875,14.4684,14.4875,75800.0
2006-06-23 15:10:00,22.74,22.74,22.71,22.73,25600.0,14.4875,14.4875,14.4684,14.4811,25600.0
2006-06-23 15:20:00,22.73,22.75,22.72,22.74,32400.0,14.4811,14.4938,14.4747,14.4875,32400.0
2006-06-23 15:30:00,22.74,22.75,22.71,22.75,83000.0,14.4875,14.4938,14.4684,14.4938,83000.0
2006-06-23 15:40:00,22.74,22.75,22.72,22.74,55600.0,14.4875,14.4938,14.4747,14.4875,55600.0
2006-06-23 15:50:00,22.74,22.74,22.68,22.69,225800.0,14.4875,14.4875,14.4493,14.4556,225800.0
2006-06-26 09:30:00,22.72,22.78,22.65,22.74,109000.0,14.4747,14.513,14.4301,14.4875,109000.0
2006-06-26 09:40:00,22.74,22.78,22.73,22.77,32000.0,14.4875,14.513,14.4811,14.5066,32000.0
2006-06-26 09:50:00,22.75,22.77,22.71,22.73,54600.0,14.4938,14.5066,14.4684,14.4811,54600.0
2006-06-26 10:00:00,22.72,22.77,22.68,22.75,61000.0,14.4747,14.5066,14.4493,14.4938,61000.0
2006-06-26 10:10:00,22.75,22.75,22.71,22.73,30200.0,14.4938,14.4938,14.4684,14.4811,30200.0
2006-06-26 10:20:00,22.72,22.74,22.7,22.72,46400.0,14.4747,14.4875,14.462,14.4747,46400.0
2006-06-26 10:30:00,22.72,22.76,22.68,22.72,61800.0,14.4747,14.5002,14.4493,14.4747,61800.0
2006-06-26 10:40:00,22.72,22.75,22.71,22.74,27400.0,14.4747,14.4938,14.4684,14.4875,27400.0
2006-06-26 10:50:00,22.74,22.75,22.72,22.74,37800.0,14.4875,14.4938,14.4747,14.4875,37800.0
2006-06-26 11:00:00,22.74,22.75,22.72,22.74,27800.0,14.4875,14.4938,14.4747,14.4875,27800.0
2006-06-26 11:10:00,22.75,22.78,22.75,22.76,72800.0,14.4938,14.513,14.4938,14.5002,72800.0
2006-06-26 11:20:00,22.76,22.77,22.75,22.77,26200.0,14.5002,14.5066,14.4938,14.5066,26200.0
2006-06-26 11:30:00,22.77,22.78,22.76,22.78,24000.0,14.5066,14.513,14.5002,14.513,24000.0
2006-06-26 11:40:00,22.78,22.78,22.75,22.75,62600.0,14.513,14.513,14.4938,14.4938,62600.0
2006-06-26 11:50:00,22.75,22.75,22.73,22.75,36200.0,14.4938,14.4938,14.4811,14.4938,36200.0
2006-06-26 12:00:00,22.75,22.76,22.73,22.74,31400.0,14.4938,14.5002,14.4811,14.4875,31400.0
2006-06-26 12:10:00,22.74,22.75,22.71,22.71,33600.0,14.4875,14.4938,14.4684,14.4684,33600.0
2006-06-26 12:20:00,22.71,22.72,22.7,22.71,39800.0,14.4684,14.4747,14.462,14.4684,39800.0
2006-06-26 12:30:00,22.71,22.77,22.71,22.75,77200.0,14.4684,14.5066,14.4684,14.4938,77200.0
2006-06-26 12:40:00,22.76,22.78,22.75,22.77,29600.0,14.5002,14.513,14.4938,14.5066,29600.0
2006-06-26 12:50:00,22.78,22.79,22.77,22.78,18800.0,14.513,14.5193,14.5066,14.513,18800.0
2006-06-26 13:00:00,22.78,22.82,22.78,22.8,71600.0,14.513,14.5384,14.513,14.5257,71600.0
2006-06-26 13:10:00,22.79,22.81,22.79,22.8,44400.0,14.5193,14.5321,14.5193,14.5257,44400.0
2006-06-26 13:20:00,22.81,22.81,22.79,22.79,36800.0,14.5321,14.5321,14.5193,14.5193,36800.0
2006-06-26 13:30:00,22.79,22.8,22.78,22.8,15800.0,14.5193,14.5257,14.513,14.5257,15800.0
2006-06-26 13:40:00,22.79,22.79,22.77,22.77,19600.0,14.5193,14.5193,14.5066,14.5066,19600.0
2006-06-26 13:50:00,22.77,22.77,22.77,22.77,16000.0,14.5066,14.5066,14.5066,14.5066,16000.0
2006-06-26 14:00:00,22.77,22.77,22.73,22.73,245400.0,14.5066,14.5066,14.4811,14.4811,245400.0
2006-06-26 14:10:00,22.73,22.75,22.72,22.75,31200.0,14.4811,14.4938,14.4747,14.4938,31200.0
2006-06-26 14:20:00,22.75,22.75,22.73,22.74,18800.0,14.4938,14.4938,14.4811,14.4875,18800.0
2006-06-26 14:30:00,22.74,22.76,22.72,22.75,51800.0,14.4875,14.5002,14.4747,14.4938,51800.0
2006-06-26 14:40:00,22.74,22.77,22.74,22.75,74400.0,14.4875,14.5066,14.4875,14.4938,74400.0
2006-06-26 14:50:00,22.76,22.77,22.74,22.77,53600.0,14.5002,14.5066,14.4875,14.5066,53600.0
2006-06-26 15:00:00,22.77,22.78,22.71,22.71,68800.0,14.5066,14.513,14.4684,14.4684,68800.0
2006-06-26 15:10:00,22.71,22.75,22.71,22.75,57400.0,14.4684,14.4938,14.4684,14.4938,57400.0
2006-06-26 15:20:00,22.74,22.75,22.71,22.75,70400.0,14.4875,14.4938,14.4684,14.4938,70400.0
2006-06-26 15:30:00,22.75,22.79,22.72,22.76,94800.0,14.4938,14.5193,14.4747,14.5002,94800.0
2006-06-26 15:40:00,22.75,22.77,22.7,22.74,142600.0,14.4938,14.5066,14.462,14.4875,142600.0
2006-06-26 15:50:00,22.74,22.76,22.72,22.76,269400.0,14.4875,14.5002,14.4747,14.5002,269400.0
2006-06-27 09:30:00,22.78,22.79,22.75,22.78,60200.0,14.513,14.5193,14.4938,14.513,60200.0
2006-06-27 09:40:00,22.78,22.82,22.77,22.81,76600.0,14.513,14.5384,14.5066,14.5321,76600.0
2006-06-27 09:50:00,22.81,22.85,22.8,22.81,56800.0,14.5321,14.5576,14.5257,14.5321,56800.0
2006-06-27 10:00:00,22.81,22.82,22.75,22.79,62200.0,14.5321,14.5384,14.4938,14.5193,62200.0
2006-06-27 10:10:00,22.79,22.81,22.75,22.75,34800.0,14.5193,14.5321,14.4938,14.4938,34800.0
2006-06-27 10:20:00,22.75,22.78,22.74,22.77,21600.0,14.4938,14.513,14.4875,14.5066,21600.0
2006-06-27 10:30:00,22.76,22.79,22.74,22.75,31800.0,14.5002,14.5193,14.4875,14.4938,31800.0
2006-06-27 10:40:00,22.75,22.77,22.75,22.75,23200.0,14.4938,14.5066,14.4938,14.4938,23200.0
2006-06-27 10:50:00,22.75,22.78,22.74,22.77,31600.0,14.4938,14.513,14.4875,14.5066,31600.0
2006-06-27 11:00:00,22.77,22.77,22.7,22.74,78600.0,14.5066,14.5066,14.462,14.4875,78600.0
2006-06-27 11:10:00,22.74,22.75,22.7,22.71,40000.0,14.4875,14.4938,14.462,14.4684,40000.0
2006-06-27 11:20:00,22.71,22.74,22.7,22.72,35800.0,14.4684,14.4875,14.462,14.4747,35800.0
2006-06-27 11:30:00,22.72,22.74,22.71,22.73,25600.0,14.4747,14.4875,14.4684,14.4811,25600.0
2006-06-27 11:40:00,22.74,22.74,22.71,22.74,19000.0,14.4875,14.4875,14.4684,14.4875,19000.0
2006-06-27 11:50:00,22.74,22.77,22.73,22.77,26000.0,14.4875,14.5066,14.4811,14.5066,26000.0
2006-06-27 12:00:00,22.77,22.77,22.74,22.75,115200.0,14.5066,14.5066,14.4875,14.4938,115200.0
2006-06-27 12:10:00,22.75,22.8,22.75,22.8,24600.0,14.4938,14.5257,14.4938,14.5257,24600.0
2006-06-27 12:20:00,22.8,22.81,22.79,22.79,31200.0,14.5257,14.5321,14.5193,14.5193,31200.0
2006-06-27 12:30:00,22.79,22.8,22.77,22.79,57200.0,14.5193,14.5257,14.5066,14.5193,57200.0
2006-06-27 12:40:00,22.79,22.82,22.79,22.82,25600.0,14.5193,14.5384,14.5193,14.5384,25600.0
2006-06-27 12:50:00,22.82,22.82,22.79,22.8,18000.0,14.5384,14.5384,14.5193,14.5257,18000.0
2006-06-27 13:00:00,22.8,22.81,22.8,22.8,29400.0,14.5257,14.5321,14.5257,14.5257,29400.0
2006-06-27 13:10:00,22.8,22.81,22.8,22.81,24600.0,14.5257,14.5321,14.5257,14.5321,24600.0
2006-06-27 13:20:00,22.8,22.8,22.77,22.79,52000.0,14.5257,14.5257,14.5066,14.5193,52000.0
2006-06-27 13:30:00,22.79,22.8,22.78,22.78,89400.0,14.5193,14.5257,14.513,14.513,89400.0
2006-06-27 13:40:00,22.79,22.79,22.75,22.76,74000.0,14.5193,14.5193,14.4938,14.5002,74000.0
2006-06-27 13:50:00,22.76,22.76,22.73,22.75,47800.0,14.5002,14.5002,14.4811,14.4938,47800.0
2006-06-27 14:00:00,22.76,22.79,22.75,22.77,30400.0,14.5002,14.5193,14.4938,14.5066,30400.0
2006-06-27 14:10:00,22.78,22.79,22.77,22.79,20600.0,14.513,14.5193,14.5066,14.5193,20600.0
2006-06-27 14:20:00,22.8,22.81,22.74,22.75,45200.0,14.5257,14.5321,14.4875,14.4938,45200.0
2006-06-27 14:30:00,22.74,22.79,22.74,22.78,61200.0,14.4875,14.5193,14.4875,14.513,61200.0
2006-06-27 14:40:00,22.78,22.79,22.73,22.74,32200.0,14.513,14.5193,14.4811,14.4875,32200.0
2006-06-27 14:50:00,22.74,22.74,22.71,22.74,43200.0,14.4875,14.4875,14.4684,14.4875,43200.0
2006-06-27 15:00:00,22.75,22.79,22.75,22.78,47200.0,14.4938,14.5193,14.4938,14.513,47200.0
2006-06-27 15:10:00,22.78,22.79,22.75,22.79,66600.0,14.513,14.5193,14.4938,14.5193,66600.0
2006-06-27 15:20:00,22.79,22.81,22.78,22.8,64200.0,14.5193,14.5321,14.513,14.5257,64200.0
2006-06-27 15:30:00,22.8,22.81,22.79,22.79,61000.0,14.5257,14.5321,14.5193,14.5193,61000.0
2006-06-27 15:40:00,22.79,22.79,22.73,22.75,92600.0,14.5193,14.5193,14.4811,14.4938,92600.0
2006-06-27 15:50:00,22.75,22.77,22.73,22.77,165400.0,14.4938,14.5066,14.4811,14.5066,165400.0
2006-06-28 09:30:00,22.78,22.89,22.76,22.83,131000.0,14.513,14.583,14.5002,14.5448,131000.0
2006-06-28 09:40:00,22.83,22.85,22.77,22.83,75200.0,14.5448,14.5576,14.5066,14.5448,75200.0
2006-06-28 09:50:00,22.83,22.84,22.78,22.78,42600.0,14.5448,14.5512,14.513,14.513,42600.0
2006-06-28 10:00:00,22.78,22.79,22.73,22.74,58400.0,14.513,14.5193,14.4811,14.4875,58400.0
2006-06-28 10:10:00,22.73,22.75,22.72,22.75,35000.0,14.4811,14.4938,14.4747,14.4938,35000.0
2006-06-28 10:20:00,22.75,22.75,22.71,22.72,25600.0,14.4938,14.4938,14.4684,14.4747,25600.0
2006-06-28 10:30:00,22.72,22.72,22.7,22.71,65600.0,14.4747,14.4747,14.462,14.4684,65600.0
2006-06-28 10:40:00,22.71,22.72,22.7,22.71,43400.0,14.4684,14.4747,14.462,14.4684,43400.0
2006-06-28 10:50:00,22.71,22.73,22.7,22.72,31000.0,14.4684,14.4811,14.462,14.4747,31000.0
2006-06-28 11:00:00,22.72,22.74,22.7,22.74,134400.0,14.4747,14.4875,14.462,14.4875,134400.0
2006-06-28 11:10:00,22.74,22.75,22.71,22.71,44800.0,14.4875,14.4938,14.4684,14.4684,44800.0
2006-06-28 11:20:00,22.73,22.73,22.67,22.68,55000.0,14.4811,14.4811,14.4429,14.4493,55000.0
2006-06-28 11:30:00,22.67,22.68,22.67,22.67,42400.0,14.4429,14.4493,14.4429,14.4429,42400.0
2006-06-28 11:40:00,22.68,22.69,22.67,22.67,13000.0,14.4493,14.4556,14.4429,14.4429,13000.0
2006-06-28 11:50:00,22.67,22.72,22.67,22.72,14200.0,14.4429,14.4747,14.4429,14.4747,14200.0
2006-06-28 12:00:00,22.7,22.71,22.7,22.71,93400.0,14.462,14.4684,14.462,14.4684,93400.0
2006-06-28 12:10:00,22.7,22.75,22.7,22.73,23400.0,14.462,14.4938,14.462,14.4811,23400.0
2006-06-28 12:20:00,22.73,22.75,22.72,22.74,31200.0,14.4811,14.4938,14.4747,14.4875,31200.0
2006-06-28 12:30:00,22.74,22.75,22.73,22.75,15800.0,14.4875,14.4938,14.4811,14.4938,15800.0
2006-06-28 12:40:00,22.75,22.75,22.73,22.73,13400.0,14.4938,14.4938,14.4811,14.4811,13400.0
2006-06-28 12:50:00,22.73,22.74,22.72,22.73,20800.0,14.4811,14.4875,14.4747,14.4811,20800.0
2006-06-28 13:00:00,22.72,22.73,22.7,22.71,22400.0,14.4747,14.4811,14.462,14.4684,22400.0
2006-06-28 13:10:00,22.71,22.73,22.7,22.73,26400.0,14.4684,14.4811,14.462,14.4811,26400.0
2006-06-28 13:20:00,22.73,22.73,22.72,22.73,6400.0,14.4811,14.4811,14.4747,14.4811,6400.0
2006-06-28 13:30:00,22.73,22.74,22.71,22.72,22400.0,14.4811,14.4875,14.4684,14.4747,22400.0
2006-06-28 13:40:00,22.72,22.72,22.7,22.72,28600.0,14.4747,14.4747,14.462,14.4747,28600.0
2006-06-28 13:50:00,22.72,22.72,22.7,22.71,17000.0,14.4747,14.4747,14.462,14.4684,17000.0
2006-06-28 14:00:00,22.72,22.72,22.68,22.68,20600.0,14.4747,14.4747,14.4493,14.4493,20600.0
2006-06-28 14:10:00,22.69,22.73,22.67,22.71,46200.0,14.4556,14.4811,14.4429,14.4684,46200.0
2006-06-28 14:20:00,22.72,22.73,22.68,22.72,34000.0,14.4747,14.4811,14.4493,14.4747,34000.0
2006-06-28 14:30:00,22.72,22.75,22.72,22.74,34000.0,14.4747,14.4938,14.4747,14.4875,34000.0
2006-06-28 14:40:00,22.74,22.81,22.73,22.78,46800.0,14.4875,14.5321,14.4811,14.513,46800.0
2006-06-28 14:50:00,22.79,22.8,22.75,22.76,36600.0,14.5193,14.5257,14.4938,14.5002,36600.0
2006-06-28 15:00:00,22.75,22.79,22.75,22.78,34200.0,14.4938,14.5193,14.4938,14.513,34200.0
2006-06-28 15:10:00,22.78,22.83,22.77,22.79,67400.0,14.513,14.5448,14.5066,14.5193,67400.0
2006-06-28 15:20:00,22.79,22.8,22.78,22.8,40400.0,14.5193,14.5257,14.513,14.5257,40400.0
2006-06-28 15:30:00,22.8,22.83,22.79,22.8,34600.0,14.5257,14.5448,14.5193,14.5257,34600.0
2006-06-28 15:40:00,22.81,22.82,22.77,22.78,65400.0,14.5321,14.5384,14.5066,14.513,65400.0
2006-06-28 15:50:00,22.78,22.79,22.77,22.79,90400.0,14.513,14.5193,14.5066,14.5193,90400.0
2006-06-29 09:30:00,22.79,22.86,22.77,22.83,221200.0,14.5193,14.5639,14.5066,14.5448,221200.0
2006-06-29 09:40:00,22.85,22.9,22.83,22.89,97800.0,14.5576,14.5894,14.5448,14.583,97800.0
2006-06-29 09:50:00,22.89,22.95,22.86,22.95,191600.0,14.583,14.6213,14.5639,14.6213,191600.0
2006-06-29 10:00:00,22.95,22.98,22.93,22.95,71800.0,14.6213,14.6404,14.6085,14.6213,71800.0
2006-06-29 10:10:00,22.94,22.94,22.89,22.89,51600.0,14.6149,14.6149,14.583,14.583,51600.0
2006-06-29 10:20:00,22.89,22.91,22.88,22.89,51200.0,14.583,14.5958,14.5767,14.583,51200.0
2006-06-29 10:30:00,22.89,22.93,22.87,22.93,95400.0,14.583,14.6085,14.5703,14.6085,95400.0
2006-06-29 10:40:00,22.93,22.94,22.9,22.93,122000.0,14.6085,14.6149,14.5894,14.6085,122000.0
2006-06-29 10:50:00,22.93,22.97,22.9,22.97,221200.0,14.6085,14.634,14.5894,14.634,221200.0
2006-06-29 11:00:00,22.98,23.08,22.97,23.07,92200.0,14.6404,14.7041,14.634,14.6977,92200.0
2006-06-29 11:10:00,23.07,23.1,23.02,23.05,73800.0,14.6977,14.7168,14.6659,14.685,73800.0
2006-06-29 11:20:00,23.05,23.05,23.01,23.01,37000.0,14.685,14.685,14.6595,14.6595,37000.0
2006-06-29 11:30:00,23.02,23.02,22.98,22.98,96200.0,14.6659,14.6659,14.6404,14.6404,96200.0
2006-06-29 11:40:00,22.97,22.99,22.95,22.99,58800.0,14.634,14.6467,14.6213,14.6467,58800.0
2006-06-29 11:50:00,22.99,23.03,22.99,23.03,47400.0,14.6467,14.6722,14.6467,14.6722,47400.0
2006-06-29 12:00:00,23.04,23.04,23.02,23.04,37200.0,14.6786,14.6786,14.6659,14.6786,37200.0
2006-06-29 12:10:00,23.03,23.05,23.0,23.01,43000.0,14.6722,14.685,14.6531,14.6595,43000.0
2006-06-29 12:20:00,23.03,23.05,23.03,23.04,38000.0,14.6722,14.685,14.6722,14.6786,38000.0
2006-06-29 12:30:00,23.05,23.07,23.04,23.05,71600.0,14.685,14.6977,14.6786,14.685,71600.0
2006-06-29 12:40:00,23.05,23.06,23.05,23.06,47000.0,14.685,14.6913,14.685,14.6913,47000.0
2006-06-29 12:50:00,23.07,23.07,23.06,23.06,50800.0,14.6977,14.6977,14.6913,14.6913,50800.0
2006-06-29 13:00:00,23.06,23.12,23.06,23.11,78200.0,14.6913,14.7296,14.6913,14.7232,78200.0
2006-06-29 13:10:00,23.11,23.14,23.11,23.13,52200.0,14.7232,14.7423,14.7232,14.7359,52200.0
2006-06-29 13:20:00,23.12,23.13,23.1,23.11,48200.0,14.7296,14.7359,14.7168,14.7232,48200.0
2006-06-29 13:30:00,23.11,23.12,23.1,23.1,541000.0,14.7232,14.7296,14.7168,14.7168,541000.0
2006-06-29 13:40:00,23.1,23.1,23.06,23.07,61600.0,14.7168,14.7168,14.6913,14.6977,61600.0
2006-06-29 13:50:00,23.08,23.08,23.03,23.06,60600.0,14.7041,14.7041,14.6722,14.6913,60600.0
2006-06-29 14:00:00,23.06,23.13,23.06,23.1,668000.0,14.6913,14.7359,14.6913,14.7168,668000.0
2006-06-29 14:10:00,23.1,23.2,23.07,23.2,101400.0,14.7168,14.7805,14.6977,14.7805,101400.0
2006-06-29 14:20:00,23.2,23.31,23.17,23.27,159200.0,14.7805,14.8506,14.7614,14.8251,159200.0
2006-06-29 14:30:00,23.25,23.3,23.23,23.26,142600.0,14.8124,14.8442,14.7997,14.8188,142600.0
2006-06-29 14:40:00,23.27,23.28,23.24,23.27,182400.0,14.8251,14.8315,14.806,14.8251,182400.0
2006-06-29 14:50:00,23.27,23.28,23.2,23.23,99800.0,14.8251,14.8315,14.7805,14.7997,99800.0
2006-06-29 15:00:00,23.23,23.25,23.22,23.22,65400.0,14.7997,14.8124,14.7933,14.7933,65400.0
2006-06-29 15:10:00,23.23,23.27,23.22,23.27,217400.0,14.7997,14.8251,14.7933,14.8251,217400.0
2006-06-29 15:20:00,23.27,23.27,23.24,23.24,107400.0,14.8251,14.8251,14.806,14.806,107400.0
2006-06-29 15:30:00,23.25,23.25,23.19,23.2,139200.0,14.8124,14.8124,14.7742,14.7805,139200.0
2006-06-29 15:40:00,23.2,23.2,23.18,23.18,392600.0,14.7805,14.7805,14.7678,14.7678,392600.0
2006-06-29 15:50:00,23.18,23.18,23.17,23.18,568200.0,14.7678,14.7678,14.7614,14.7678,568200.0
2006-06-30 09:30:00,23.17,23.2,23.07,23.2,135200.0,14.7614,14.7805,14.6977,14.7805,135200.0
2006-06-30 09:40:00,23.2,23.23,23.17,23.22,173000.0,14.7805,14.7997,14.7614,14.7933,173000.0
2006-06-30 09:50:00,23.21,23.23,23.18,23.23,62600.0,14.7869,14.7997,14.7678,14.7997,62600.0
2006-06-30 10:00:00,23.23,23.24,23.17,23.2,55400.0,14.7997,14.806,14.7614,14.7805,55400.0
2006-06-30 10:10:00,23.19,23.23,23.17,23.21,46200.0,14.7742,14.7997,14.7614,14.7869,46200.0
2006-06-30 10:20:00,23.2,23.27,23.2,23.25,67800.0,14.7805,14.8251,14.7805,14.8124,67800.0
2006-06-30 10:30:00,23.26,23.3,23.24,23.29,77000.0,14.8188,14.8442,14.806,14.8379,77000.0
2006-06-30 10:40:00,23.29,23.29,23.25,23.25,90000.0,14.8379,14.8379,14.8124,14.8124,90000.0
2006-06-30 10:50:00,23.25,23.28,23.25,23.28,57000.0,14.8124,14.8315,14.8124,14.8315,57000.0
2006-06-30 11:00:00,23.28,23.3,23.24,23.25,64600.0,14.8315,14.8442,14.806,14.8124,64600.0
2006-06-30 11:10:00,23.25,23.27,23.23,23.23,46600.0,14.8124,14.8251,14.7997,14.7997,46600.0
2006-06-30 11:20:00,23.24,23.25,23.23,23.25,64000.0,14.806,14.8124,14.7997,14.8124,64000.0
2006-06-30 11:30:00,23.24,23.27,23.24,23.25,80200.0,14.806,14.8251,14.806,14.8124,80200.0
2006-06-30 11:40:00,23.25,23.28,23.25,23.26,24200.0,14.8124,14.8315,14.8124,14.8188,24200.0
2006-06-30 11:50:00,23.25,23.3,23.25,23.3,18000.0,14.8124,14.8442,14.8124,14.8442,18000.0
2006-06-30 12:00:00,23.3,23.3,23.28,23.3,26800.0,14.8442,14.8442,14.8315,14.8442,26800.0
2006-06-30 12:10:00,23.3,23.3,23.25,23.25,77000.0,14.8442,14.8442,14.8124,14.8124,77000.0
2006-06-30 12:20:00,23.25,23.27,23.25,23.26,61400.0,14.8124,14.8251,14.8124,14.8188,61400.0
2006-06-30 12:30:00,23.25,23.25,23.24,23.25,16400.0,14.8124,14.8124,14.806,14.8124,16400.0
2006-06-30 12:40:00,23.25,23.28,23.25,23.26,25800.0,14.8124,14.8315,14.8124,14.8188,25800.0
2006-06-30 12:50:00,23.27,23.27,23.24,23.25,19800.0,14.8251,14.8251,14.806,14.8124,19800.0
2006-06-30 13:00:00,23.24,23.26,23.23,23.25,49600.0,14.806,14.8188,14.7997,14.8124,49600.0
2006-06-30 13:10:00,23.26,23.27,23.23,23.25,26400.0,14.8188,14.8251,14.7997,14.8124,26400.0
2006-06-30 13:20:00,23.24,23.27,23.24,23.25,21600.0,14.806,14.8251,14.806,14.8124,21600.0
2006-06-30 13:30:00,23.25,23.26,23.24,23.24,23400.0,14.8124,14.8188,14.806,14.806,23400.0
2006-06-30 13:40:00,23.24,23.25,23.23,23.25,26800.0,14.806,14.8124,14.7997,14.8124,26800.0
2006-06-30 13:50:00,23.25,23.26,23.22,23.23,38800.0,14.8124,14.8188,14.7933,14.7997,38800.0
2006-06-30 14:00:00,23.23,23.25,23.21,23.24,24200.0,14.7997,14.8124,14.7869,14.806,24200.0
2006-06-30 14:10:00,23.24,23.25,23.23,23.24,45200.0,14.806,14.8124,14.7997,14.806,45200.0
2006-06-30 14:20:00,23.25,23.25,23.24,23.25,44800.0,14.8124,14.8124,14.806,14.8124,44800.0
2006-06-30 14:30:00,23.25,23.26,23.21,23.25,99800.0,14.8124,14.8188,14.7869,14.8124,99800.0
2006-06-30 14:40:00,23.25,23.26,23.25,23.25,41400.0,14.8124,14.8188,14.8124,14.8124,41400.0
2006-06-30 14:50:00,23.25,23.25,23.24,23.25,32200.0,14.8124,14.8124,14.806,14.8124,32200.0
2006-06-30 15:00:00,23.25,23.25,23.24,23.25,28600.0,14.8124,14.8124,14.806,14.8124,28600.0
2006-06-30 15:10:00,23.25,23.25,23.2,23.21,46000.0,14.8124,14.8124,14.7805,14.7869,46000.0
2006-06-30 15:20:00,23.22,23.23,23.21,23.21,30400.0,14.7933,14.7997,14.7869,14.7869,30400.0
2006-06-30 15:30:00,23.2,23.21,23.17,23.2,57000.0,14.7805,14.7869,14.7614,14.7805,57000.0
2006-06-30 15:40:00,23.2,23.24,23.19,23.23,57000.0,14.7805,14.806,14.7742,14.7997,57000.0
2006-06-30 15:50:00,23.23,23.24,23.2,23.2,137600.0,14.7997,14.806,14.7805,14.7805,137600.0
2006-07-03 09:30:00,23.35,23.36,23.22,23.31,110800.0,14.8761,14.8825,14.7933,14.8506,110800.0
2006-07-03 09:40:00,23.29,23.3,23.23,23.23,85600.0,14.8379,14.8442,14.7997,14.7997,85600.0
2006-07-03 09:50:00,23.24,23.25,23.15,23.18,100400.0,14.806,14.8124,14.7487,14.7678,100400.0
2006-07-03 10:00:00,23.18,23.23,23.18,23.23,47200.0,14.7678,14.7997,14.7678,14.7997,47200.0
2006-07-03 10:10:00,23.22,23.29,23.22,23.29,38200.0,14.7933,14.8379,14.7933,14.8379,38200.0
2006-07-03 10:20:00,23.29,23.31,23.28,23.29,48600.0,14.8379,14.8506,14.8315,14.8379,48600.0
2006-07-03 10:30:00,23.29,23.3,23.25,23.26,68400.0,14.8379,14.8442,14.8124,14.8188,68400.0
2006-07-03 10:40:00,23.26,23.29,23.25,23.29,39400.0,14.8188,14.8379,14.8124,14.8379,39400.0
2006-07-03 10:50:00,23.29,23.31,23.28,23.3,44000.0,14.8379,14.8506,14.8315,14.8442,44000.0
2006-07-03 11:00:00,23.3,23.31,23.3,23.3,41400.0,14.8442,14.8506,14.8442,14.8442,41400.0
2006-07-03 11:10:00,23.3,23.35,23.3,23.35,40000.0,14.8442,14.8761,14.8442,14.8761,40000.0
2006-07-03 11:20:00,23.35,23.36,23.34,23.34,43200.0,14.8761,14.8825,14.8697,14.8697,43200.0
2006-07-03 11:30:00,23.34,23.35,23.32,23.35,25400.0,14.8697,14.8761,14.857,14.8761,25400.0
2006-07-03 11:40:00,23.35,23.35,23.34,23.35,26800.0,14.8761,14.8761,14.8697,14.8761,26800.0
2006-07-03 11:50:00,23.36,23.38,23.36,23.36,36600.0,14.8825,14.8952,14.8825,14.8825,36600.0
2006-07-03 12:00:00,23.35,23.36,23.34,23.35,45400.0,14.8761,14.8825,14.8697,14.8761,45400.0
2006-07-03 12:10:00,23.35,23.37,23.35,23.37,20600.0,14.8761,14.8888,14.8761,14.8888,20600.0
2006-07-03 12:20:00,23.36,23.4,23.36,23.4,41400.0,14.8825,14.908,14.8825,14.908,41400.0
2006-07-03 12:30:00,23.4,23.43,23.4,23.4,42000.0,14.908,14.9271,14.908,14.908,42000.0
2006-07-03 12:40:00,23.41,23.43,23.4,23.42,23000.0,14.9143,14.9271,14.908,14.9207,23000.0
2006-07-03 12:50:00,23.42,23.43,23.4,23.41,24200.0,14.9207,14.9271,14.908,14.9143,24200.0
2006-07-03 13:00:00,23.41,23.41,23.41,23.41,12800.0,14.9143,14.9143,14.9143,14.9143,12800.0
2006-07-03 13:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-05 09:30:00,23.41,23.42,23.32,23.4,109400.0,14.9143,14.9207,14.857,14.908,109400.0
2006-07-05 09:40:00,23.4,23.42,23.3,23.3,119200.0,14.908,14.9207,14.8442,14.8442,119200.0
2006-07-05 09:50:00,23.3,23.33,23.28,23.33,86000.0,14.8442,14.8634,14.8315,14.8634,86000.0
2006-07-05 10:00:00,23.32,23.34,23.27,23.27,57800.0,14.857,14.8697,14.8251,14.8251,57800.0
2006-07-05 10:10:00,23.27,23.28,23.24,23.24,45200.0,14.8251,14.8315,14.806,14.806,45200.0
2006-07-05 10:20:00,23.24,23.27,23.23,23.25,117000.0,14.806,14.8251,14.7997,14.8124,117000.0
2006-07-05 10:30:00,23.25,23.27,23.21,23.21,71000.0,14.8124,14.8251,14.7869,14.7869,71000.0
2006-07-05 10:40:00,23.22,23.22,23.11,23.11,128000.0,14.7933,14.7933,14.7232,14.7232,128000.0
2006-07-05 10:50:00,23.11,23.11,23.04,23.05,77800.0,14.7232,14.7232,14.6786,14.685,77800.0
2006-07-05 11:00:00,23.05,23.1,23.04,23.1,41600.0,14.685,14.7168,14.6786,14.7168,41600.0
2006-07-05 11:10:00,23.1,23.1,23.05,23.08,55000.0,14.7168,14.7168,14.685,14.7041,55000.0
2006-07-05 11:20:00,23.08,23.08,23.05,23.05,36800.0,14.7041,14.7041,14.685,14.685,36800.0
2006-07-05 11:30:00,23.06,23.06,23.04,23.04,48800.0,14.6913,14.6913,14.6786,14.6786,48800.0
2006-07-05 11:40:00,23.04,23.06,23.03,23.03,375800.0,14.6786,14.6913,14.6722,14.6722,375800.0
2006-07-05 11:50:00,23.03,23.04,23.0,23.03,84800.0,14.6722,14.6786,14.6531,14.6722,84800.0
2006-07-05 12:00:00,23.03,23.04,23.02,23.03,33000.0,14.6722,14.6786,14.6659,14.6722,33000.0
2006-07-05 12:10:00,23.04,23.04,23.0,23.0,34200.0,14.6786,14.6786,14.6531,14.6531,34200.0
2006-07-05 12:20:00,23.0,23.04,23.0,23.04,42600.0,14.6531,14.6786,14.6531,14.6786,42600.0
2006-07-05 12:30:00,23.05,23.07,23.04,23.07,62000.0,14.685,14.6977,14.6786,14.6977,62000.0
2006-07-05 12:40:00,23.06,23.08,23.06,23.06,19000.0,14.6913,14.7041,14.6913,14.6913,19000.0
2006-07-05 12:50:00,23.06,23.07,23.05,23.05,29400.0,14.6913,14.6977,14.685,14.685,29400.0
2006-07-05 13:00:00,23.05,23.06,23.0,23.0,64200.0,14.685,14.6913,14.6531,14.6531,64200.0
2006-07-05 13:10:00,23.0,23.04,23.0,23.03,54000.0,14.6531,14.6786,14.6531,14.6722,54000.0
2006-07-05 13:20:00,23.04,23.05,23.02,23.04,54800.0,14.6786,14.685,14.6659,14.6786,54800.0
2006-07-05 13:30:00,23.05,23.08,23.05,23.07,43000.0,14.685,14.7041,14.685,14.6977,43000.0
2006-07-05 13:40:00,23.07,23.09,23.07,23.08,46000.0,14.6977,14.7105,14.6977,14.7041,46000.0
2006-07-05 13:50:00,23.09,23.09,23.06,23.07,46200.0,14.7105,14.7105,14.6913,14.6977,46200.0
2006-07-05 14:00:00,23.07,23.08,23.06,23.08,28600.0,14.6977,14.7041,14.6913,14.7041,28600.0
2006-07-05 14:10:00,23.08,23.11,23.07,23.11,61800.0,14.7041,14.7232,14.6977,14.7232,61800.0
2006-07-05 14:20:00,23.11,23.12,23.11,23.12,32600.0,14.7232,14.7296,14.7232,14.7296,32600.0
2006-07-05 14:30:00,23.11,23.22,23.11,23.18,74600.0,14.7232,14.7933,14.7232,14.7678,74600.0
2006-07-05 14:40:00,23.18,23.22,23.18,23.2,107600.0,14.7678,14.7933,14.7678,14.7805,107600.0
2006-07-05 14:50:00,23.2,23.21,23.2,23.21,69800.0,14.7805,14.7869,14.7805,14.7869,69800.0
2006-07-05 15:00:00,23.21,23.21,23.16,23.16,85000.0,14.7869,14.7869,14.7551,14.7551,85000.0
2006-07-05 15:10:00,23.16,23.17,23.12,23.13,84600.0,14.7551,14.7614,14.7296,14.7359,84600.0
2006-07-05 15:20:00,23.13,23.17,23.13,23.15,59200.0,14.7359,14.7614,14.7359,14.7487,59200.0
2006-07-05 15:30:00,23.16,23.16,23.12,23.13,121400.0,14.7551,14.7551,14.7296,14.7359,121400.0
2006-07-05 15:40:00,23.13,23.13,23.09,23.09,162200.0,14.7359,14.7359,14.7105,14.7105,162200.0
2006-07-05 15:50:00,23.09,23.17,23.09,23.1,377600.0,14.7105,14.7614,14.7105,14.7168,377600.0
2006-07-06 09:30:00,23.1,23.16,23.08,23.1,63000.0,14.7168,14.7551,14.7041,14.7168,63000.0
2006-07-06 09:40:00,23.12,23.15,23.07,23.07,20000.0,14.7296,14.7487,14.6977,14.6977,20000.0
2006-07-06 09:50:00,23.07,23.11,23.06,23.07,55800.0,14.6977,14.7232,14.6913,14.6977,55800.0
2006-07-06 10:00:00,23.08,23.08,23.02,23.05,42000.0,14.7041,14.7041,14.6659,14.685,42000.0
2006-07-06 10:10:00,23.05,23.08,23.04,23.05,54400.0,14.685,14.7041,14.6786,14.685,54400.0
2006-07-06 10:20:00,23.05,23.07,23.04,23.05,92600.0,14.685,14.6977,14.6786,14.685,92600.0
2006-07-06 10:30:00,23.05,23.07,23.05,23.07,44200.0,14.685,14.6977,14.685,14.6977,44200.0
2006-07-06 10:40:00,23.07,23.07,23.05,23.06,59600.0,14.6977,14.6977,14.685,14.6913,59600.0
2006-07-06 10:50:00,23.06,23.1,23.05,23.09,53200.0,14.6913,14.7168,14.685,14.7105,53200.0
2006-07-06 11:00:00,23.1,23.1,23.07,23.08,55400.0,14.7168,14.7168,14.6977,14.7041,55400.0
2006-07-06 11:10:00,23.08,23.11,23.07,23.09,42000.0,14.7041,14.7232,14.6977,14.7105,42000.0
2006-07-06 11:20:00,23.09,23.14,23.08,23.11,67400.0,14.7105,14.7423,14.7041,14.7232,67400.0
2006-07-06 11:30:00,23.11,23.12,23.1,23.1,60600.0,14.7232,14.7296,14.7168,14.7168,60600.0
2006-07-06 11:40:00,23.1,23.1,23.08,23.09,68800.0,14.7168,14.7168,14.7041,14.7105,68800.0
2006-07-06 11:50:00,23.09,23.09,23.06,23.07,97000.0,14.7105,14.7105,14.6913,14.6977,97000.0
2006-07-06 12:00:00,23.07,23.08,23.05,23.06,44800.0,14.6977,14.7041,14.685,14.6913,44800.0
2006-07-06 12:10:00,23.06,23.06,23.01,23.01,56400.0,14.6913,14.6913,14.6595,14.6595,56400.0
2006-07-06 12:20:00,23.02,23.03,22.99,22.99,87200.0,14.6659,14.6722,14.6467,14.6467,87200.0
2006-07-06 12:30:00,22.99,22.99,22.97,22.97,27200.0,14.6467,14.6467,14.634,14.634,27200.0
2006-07-06 12:40:00,22.97,22.98,22.96,22.96,31200.0,14.634,14.6404,14.6276,14.6276,31200.0
2006-07-06 12:50:00,22.96,22.99,22.96,22.98,37800.0,14.6276,14.6467,14.6276,14.6404,37800.0
2006-07-06 13:00:00,22.98,23.01,22.98,23.0,49200.0,14.6404,14.6595,14.6404,14.6531,49200.0
2006-07-06 13:10:00,23.0,23.0,22.99,22.99,20400.0,14.6531,14.6531,14.6467,14.6467,20400.0
2006-07-06 13:20:00,23.0,23.01,23.0,23.0,20000.0,14.6531,14.6595,14.6531,14.6531,20000.0
2006-07-06 13:30:00,23.0,23.03,22.99,23.03,26800.0,14.6531,14.6722,14.6467,14.6722,26800.0
2006-07-06 13:40:00,23.03,23.06,23.03,23.05,51400.0,14.6722,14.6913,14.6722,14.685,51400.0
2006-07-06 13:50:00,23.05,23.05,23.04,23.04,34400.0,14.685,14.685,14.6786,14.6786,34400.0
2006-07-06 14:00:00,23.04,23.05,23.03,23.04,36600.0,14.6786,14.685,14.6722,14.6786,36600.0
2006-07-06 14:10:00,23.04,23.05,23.01,23.02,61600.0,14.6786,14.685,14.6595,14.6659,61600.0
2006-07-06 14:20:00,23.03,23.05,23.03,23.03,55000.0,14.6722,14.685,14.6722,14.6722,55000.0
2006-07-06 14:30:00,23.04,23.05,23.02,23.02,34600.0,14.6786,14.685,14.6659,14.6659,34600.0
2006-07-06 14:40:00,23.02,23.02,23.0,23.0,93000.0,14.6659,14.6659,14.6531,14.6531,93000.0
2006-07-06 14:50:00,23.0,23.04,23.0,23.03,55200.0,14.6531,14.6786,14.6531,14.6722,55200.0
2006-07-06 15:00:00,23.02,23.05,23.0,23.04,44000.0,14.6659,14.685,14.6531,14.6786,44000.0
2006-07-06 15:10:00,23.04,23.06,23.03,23.04,42400.0,14.6786,14.6913,14.6722,14.6786,42400.0
2006-07-06 15:20:00,23.06,23.07,23.03,23.04,39200.0,14.6913,14.6977,14.6722,14.6786,39200.0
2006-07-06 15:30:00,23.04,23.06,23.03,23.05,40200.0,14.6786,14.6913,14.6722,14.685,40200.0
2006-07-06 15:40:00,23.05,23.06,23.02,23.03,60400.0,14.685,14.6913,14.6659,14.6722,60400.0
2006-07-06 15:50:00,23.02,23.05,23.02,23.04,68800.0,14.6659,14.685,14.6659,14.6786,68800.0
2006-07-07 09:30:00,23.06,23.07,22.95,23.04,131600.0,14.6913,14.6977,14.6213,14.6786,131600.0
2006-07-07 09:40:00,23.04,23.08,23.01,23.02,71400.0,14.6786,14.7041,14.6595,14.6659,71400.0
2006-07-07 09:50:00,23.02,23.05,22.95,22.95,56000.0,14.6659,14.685,14.6213,14.6213,56000.0
2006-07-07 10:00:00,22.96,22.96,22.92,22.93,71800.0,14.6276,14.6276,14.6022,14.6085,71800.0
2006-07-07 10:10:00,22.93,23.0,22.93,22.97,55600.0,14.6085,14.6531,14.6085,14.634,55600.0
2006-07-07 10:20:00,22.96,22.97,22.92,22.96,59200.0,14.6276,14.634,14.6022,14.6276,59200.0
2006-07-07 10:30:00,22.95,22.96,22.92,22.94,49800.0,14.6213,14.6276,14.6022,14.6149,49800.0
2006-07-07 10:40:00,22.94,22.98,22.91,22.98,74200.0,14.6149,14.6404,14.5958,14.6404,74200.0
2006-07-07 10:50:00,22.97,22.98,22.91,22.92,50600.0,14.634,14.6404,14.5958,14.6022,50600.0
2006-07-07 11:00:00,22.92,22.93,22.9,22.92,59800.0,14.6022,14.6085,14.5894,14.6022,59800.0
2006-07-07 11:10:00,22.92,22.95,22.9,22.95,53600.0,14.6022,14.6213,14.5894,14.6213,53600.0
2006-07-07 11:20:00,22.95,22.97,22.93,22.97,63600.0,14.6213,14.634,14.6085,14.634,63600.0
2006-07-07 11:30:00,22.96,23.03,22.96,23.02,91600.0,14.6276,14.6722,14.6276,14.6659,91600.0
2006-07-07 11:40:00,23.02,23.04,23.02,23.04,45400.0,14.6659,14.6786,14.6659,14.6786,45400.0
2006-07-07 11:50:00,23.04,23.05,23.03,23.04,36200.0,14.6786,14.685,14.6722,14.6786,36200.0
2006-07-07 12:00:00,23.04,23.06,23.04,23.04,30400.0,14.6786,14.6913,14.6786,14.6786,30400.0
2006-07-07 12:10:00,23.05,23.05,23.0,23.02,32200.0,14.685,14.685,14.6531,14.6659,32200.0
2006-07-07 12:20:00,23.02,23.09,23.02,23.09,27800.0,14.6659,14.7105,14.6659,14.7105,27800.0
2006-07-07 12:30:00,23.09,23.1,23.07,23.08,28200.0,14.7105,14.7168,14.6977,14.7041,28200.0
2006-07-07 12:40:00,23.07,23.07,23.03,23.04,26000.0,14.6977,14.6977,14.6722,14.6786,26000.0
2006-07-07 12:50:00,23.04,23.05,23.0,23.03,22600.0,14.6786,14.685,14.6531,14.6722,22600.0
2006-07-07 13:00:00,23.02,23.03,23.0,23.01,47000.0,14.6659,14.6722,14.6531,14.6595,47000.0
2006-07-07 13:10:00,23.01,23.02,22.97,22.97,35200.0,14.6595,14.6659,14.634,14.634,35200.0
2006-07-07 13:20:00,22.97,22.98,22.96,22.97,19600.0,14.634,14.6404,14.6276,14.634,19600.0
2006-07-07 13:30:00,22.96,23.02,22.96,23.02,117400.0,14.6276,14.6659,14.6276,14.6659,117400.0
2006-07-07 13:40:00,23.03,23.05,23.02,23.04,39400.0,14.6722,14.685,14.6659,14.6786,39400.0
2006-07-07 13:50:00,23.04,23.05,23.03,23.04,29400.0,14.6786,14.685,14.6722,14.6786,29400.0
2006-07-07 14:00:00,23.03,23.07,23.03,23.06,48600.0,14.6722,14.6977,14.6722,14.6913,48600.0
2006-07-07 14:10:00,23.06,23.06,23.04,23.04,27200.0,14.6913,14.6913,14.6786,14.6786,27200.0
2006-07-07 14:20:00,23.03,23.05,23.03,23.05,29800.0,14.6722,14.685,14.6722,14.685,29800.0
2006-07-07 14:30:00,23.05,23.06,23.01,23.01,55400.0,14.685,14.6913,14.6595,14.6595,55400.0
2006-07-07 14:40:00,23.01,23.01,22.94,22.95,81400.0,14.6595,14.6595,14.6149,14.6213,81400.0
2006-07-07 14:50:00,22.95,22.98,22.93,22.95,121600.0,14.6213,14.6404,14.6085,14.6213,121600.0
2006-07-07 15:00:00,22.95,22.95,22.92,22.92,92800.0,14.6213,14.6213,14.6022,14.6022,92800.0
2006-07-07 15:10:00,22.92,22.95,22.9,22.93,144800.0,14.6022,14.6213,14.5894,14.6085,144800.0
2006-07-07 15:20:00,22.93,22.96,22.91,22.94,189600.0,14.6085,14.6276,14.5958,14.6149,189600.0
2006-07-07 15:30:00,22.93,22.95,22.92,22.95,164600.0,14.6085,14.6213,14.6022,14.6213,164600.0
2006-07-07 15:40:00,22.94,22.97,22.93,22.96,107200.0,14.6149,14.634,14.6085,14.6276,107200.0
2006-07-07 15:50:00,22.96,23.02,22.95,22.98,201200.0,14.6276,14.6659,14.6213,14.6404,201200.0
2006-07-10 09:30:00,23.07,23.07,22.98,23.03,52200.0,14.6977,14.6977,14.6404,14.6722,52200.0
2006-07-10 09:40:00,23.04,23.04,22.97,23.02,65400.0,14.6786,14.6786,14.634,14.6659,65400.0
2006-07-10 09:50:00,23.02,23.04,22.99,23.0,44000.0,14.6659,14.6786,14.6467,14.6531,44000.0
2006-07-10 10:00:00,23.0,23.03,22.96,22.97,63400.0,14.6531,14.6722,14.6276,14.634,63400.0
2006-07-10 10:10:00,22.97,23.0,22.92,22.93,82400.0,14.634,14.6531,14.6022,14.6085,82400.0
2006-07-10 10:20:00,22.93,22.98,22.91,22.98,42000.0,14.6085,14.6404,14.5958,14.6404,42000.0
2006-07-10 10:30:00,22.98,23.03,22.95,23.02,33200.0,14.6404,14.6722,14.6213,14.6659,33200.0
2006-07-10 10:40:00,23.02,23.06,23.02,23.05,19000.0,14.6659,14.6913,14.6659,14.685,19000.0
2006-07-10 10:50:00,23.06,23.06,23.0,23.02,33600.0,14.6913,14.6913,14.6531,14.6659,33600.0
2006-07-10 11:00:00,23.02,23.03,22.97,23.02,37000.0,14.6659,14.6722,14.634,14.6659,37000.0
2006-07-10 11:10:00,23.03,23.06,23.02,23.05,18200.0,14.6722,14.6913,14.6659,14.685,18200.0
2006-07-10 11:20:00,23.05,23.06,23.04,23.06,27000.0,14.685,14.6913,14.6786,14.6913,27000.0
2006-07-10 11:30:00,23.06,23.08,23.04,23.05,47400.0,14.6913,14.7041,14.6786,14.685,47400.0
2006-07-10 11:40:00,23.05,23.09,23.04,23.09,45000.0,14.685,14.7105,14.6786,14.7105,45000.0
2006-07-10 11:50:00,23.09,23.09,23.07,23.07,26800.0,14.7105,14.7105,14.6977,14.6977,26800.0
2006-07-10 12:00:00,23.07,23.08,23.02,23.02,35200.0,14.6977,14.7041,14.6659,14.6659,35200.0
2006-07-10 12:10:00,23.02,23.02,22.98,22.98,45000.0,14.6659,14.6659,14.6404,14.6404,45000.0
2006-07-10 12:20:00,22.98,22.99,22.97,22.98,41000.0,14.6404,14.6467,14.634,14.6404,41000.0
2006-07-10 12:30:00,22.98,23.0,22.98,23.0,31400.0,14.6404,14.6531,14.6404,14.6531,31400.0
2006-07-10 12:40:00,23.0,23.01,22.97,22.98,36600.0,14.6531,14.6595,14.634,14.6404,36600.0
2006-07-10 12:50:00,22.97,22.98,22.92,22.93,37600.0,14.634,14.6404,14.6022,14.6085,37600.0
2006-07-10 13:00:00,22.92,22.93,22.9,22.9,33000.0,14.6022,14.6085,14.5894,14.5894,33000.0
2006-07-10 13:10:00,22.92,22.96,22.91,22.95,18400.0,14.6022,14.6276,14.5958,14.6213,18400.0
2006-07-10 13:20:00,22.95,22.99,22.95,22.98,35400.0,14.6213,14.6467,14.6213,14.6404,35400.0
2006-07-10 13:30:00,22.97,23.01,22.97,23.0,25400.0,14.634,14.6595,14.634,14.6531,25400.0
2006-07-10 13:40:00,23.0,23.04,23.0,23.0,115200.0,14.6531,14.6786,14.6531,14.6531,115200.0
2006-07-10 13:50:00,23.0,23.05,23.0,23.04,33000.0,14.6531,14.685,14.6531,14.6786,33000.0
2006-07-10 14:00:00,23.03,23.05,23.02,23.02,32400.0,14.6722,14.685,14.6659,14.6659,32400.0
2006-07-10 14:10:00,23.02,23.04,23.02,23.04,23000.0,14.6659,14.6786,14.6659,14.6786,23000.0
2006-07-10 14:20:00,23.03,23.05,23.02,23.02,31200.0,14.6722,14.685,14.6659,14.6659,31200.0
2006-07-10 14:30:00,23.02,23.02,23.0,23.01,40600.0,14.6659,14.6659,14.6531,14.6595,40600.0
2006-07-10 14:40:00,23.02,23.02,22.98,23.0,53800.0,14.6659,14.6659,14.6404,14.6531,53800.0
2006-07-10 14:50:00,23.0,23.02,22.99,23.01,26200.0,14.6531,14.6659,14.6467,14.6595,26200.0
2006-07-10 15:00:00,23.02,23.03,23.0,23.02,22400.0,14.6659,14.6722,14.6531,14.6659,22400.0
2006-07-10 15:10:00,23.02,23.05,22.99,23.02,71600.0,14.6659,14.685,14.6467,14.6659,71600.0
2006-07-10 15:20:00,23.02,23.04,23.01,23.04,39400.0,14.6659,14.6786,14.6595,14.6786,39400.0
2006-07-10 15:30:00,23.04,23.05,23.03,23.05,26400.0,14.6786,14.685,14.6722,14.685,26400.0
2006-07-10 15:40:00,23.05,23.05,23.02,23.02,41400.0,14.685,14.685,14.6659,14.6659,41400.0
2006-07-10 15:50:00,23.02,23.03,23.0,23.01,112200.0,14.6659,14.6722,14.6531,14.6595,112200.0
2006-07-11 09:30:00,23.03,23.09,22.93,23.07,164200.0,14.6722,14.7105,14.6085,14.6977,164200.0
2006-07-11 09:40:00,23.07,23.07,23.03,23.03,55200.0,14.6977,14.6977,14.6722,14.6722,55200.0
2006-07-11 09:50:00,23.03,23.04,23.0,23.02,49200.0,14.6722,14.6786,14.6531,14.6659,49200.0
2006-07-11 10:00:00,23.02,23.05,22.98,22.98,63400.0,14.6659,14.685,14.6404,14.6404,63400.0
2006-07-11 10:10:00,22.98,23.0,22.97,22.99,41000.0,14.6404,14.6531,14.634,14.6467,41000.0
2006-07-11 10:20:00,23.0,23.03,22.99,23.0,42200.0,14.6531,14.6722,14.6467,14.6531,42200.0
2006-07-11 10:30:00,23.0,23.01,22.95,23.0,61400.0,14.6531,14.6595,14.6213,14.6531,61400.0
2006-07-11 10:40:00,23.0,23.02,22.97,22.97,53200.0,14.6531,14.6659,14.634,14.634,53200.0
2006-07-11 10:50:00,22.98,22.98,22.91,22.92,63000.0,14.6404,14.6404,14.5958,14.6022,63000.0
2006-07-11 11:00:00,22.91,22.92,22.88,22.88,46000.0,14.5958,14.6022,14.5767,14.5767,46000.0
2006-07-11 11:10:00,22.88,22.89,22.84,22.85,83800.0,14.5767,14.583,14.5512,14.5576,83800.0
2006-07-11 11:20:00,22.85,22.85,22.8,22.81,53000.0,14.5576,14.5576,14.5257,14.5321,53000.0
2006-07-11 11:30:00,22.82,22.82,22.77,22.81,38800.0,14.5384,14.5384,14.5066,14.5321,38800.0
2006-07-11 11:40:00,22.81,22.83,22.8,22.82,22600.0,14.5321,14.5448,14.5257,14.5384,22600.0
2006-07-11 11:50:00,22.83,22.84,22.81,22.83,22400.0,14.5448,14.5512,14.5321,14.5448,22400.0
2006-07-11 12:00:00,22.83,22.85,22.82,22.85,21200.0,14.5448,14.5576,14.5384,14.5576,21200.0
2006-07-11 12:10:00,22.85,22.86,22.84,22.84,31400.0,14.5576,14.5639,14.5512,14.5512,31400.0
2006-07-11 12:20:00,22.84,22.86,22.84,22.85,34400.0,14.5512,14.5639,14.5512,14.5576,34400.0
2006-07-11 12:30:00,22.85,22.89,22.84,22.88,22200.0,14.5576,14.583,14.5512,14.5767,22200.0
2006-07-11 12:40:00,22.87,22.87,22.85,22.86,35600.0,14.5703,14.5703,14.5576,14.5639,35600.0
2006-07-11 12:50:00,22.85,22.85,22.83,22.84,29200.0,14.5576,14.5576,14.5448,14.5512,29200.0
2006-07-11 13:00:00,22.83,22.83,22.81,22.82,25400.0,14.5448,14.5448,14.5321,14.5384,25400.0
2006-07-11 13:10:00,22.81,22.82,22.8,22.81,32200.0,14.5321,14.5384,14.5257,14.5321,32200.0
2006-07-11 13:20:00,22.82,22.82,22.81,22.81,13000.0,14.5384,14.5384,14.5321,14.5321,13000.0
2006-07-11 13:30:00,22.8,22.81,22.78,22.78,31600.0,14.5257,14.5321,14.513,14.513,31600.0
2006-07-11 13:40:00,22.79,22.8,22.77,22.79,25600.0,14.5193,14.5257,14.5066,14.5193,25600.0
2006-07-11 13:50:00,22.8,22.83,22.78,22.82,101600.0,14.5257,14.5448,14.513,14.5384,101600.0
2006-07-11 14:00:00,22.82,22.84,22.81,22.84,47000.0,14.5384,14.5512,14.5321,14.5512,47000.0
2006-07-11 14:10:00,22.85,22.86,22.83,22.86,107200.0,14.5576,14.5639,14.5448,14.5639,107200.0
2006-07-11 14:20:00,22.86,22.89,22.83,22.86,156800.0,14.5639,14.583,14.5448,14.5639,156800.0
2006-07-11 14:30:00,22.86,22.9,22.86,22.88,202000.0,14.5639,14.5894,14.5639,14.5767,202000.0
2006-07-11 14:40:00,22.88,22.9,22.88,22.9,107800.0,14.5767,14.5894,14.5767,14.5894,107800.0
2006-07-11 14:50:00,22.89,22.92,22.89,22.91,37000.0,14.583,14.6022,14.583,14.5958,37000.0
2006-07-11 15:00:00,22.91,22.94,22.91,22.93,57200.0,14.5958,14.6149,14.5958,14.6085,57200.0
2006-07-11 15:10:00,22.93,22.97,22.92,22.93,73200.0,14.6085,14.634,14.6022,14.6085,73200.0
2006-07-11 15:20:00,22.93,22.99,22.93,22.94,93400.0,14.6085,14.6467,14.6085,14.6149,93400.0
2006-07-11 15:30:00,22.94,23.0,22.93,22.98,121600.0,14.6149,14.6531,14.6085,14.6404,121600.0
2006-07-11 15:40:00,22.98,23.0,22.96,22.98,63800.0,14.6404,14.6531,14.6276,14.6404,63800.0
2006-07-11 15:50:00,22.98,22.99,22.94,22.96,126800.0,14.6404,14.6467,14.6149,14.6276,126800.0
2006-07-12 09:30:00,22.95,23.03,22.9,22.93,64600.0,14.6213,14.6722,14.5894,14.6085,64600.0
2006-07-12 09:40:00,22.92,23.0,22.85,22.89,44200.0,14.6022,14.6531,14.5576,14.583,44200.0
2006-07-12 09:50:00,22.9,22.9,22.8,22.89,44800.0,14.5894,14.5894,14.5257,14.583,44800.0
2006-07-12 10:00:00,22.89,22.89,22.85,22.89,43400.0,14.583,14.583,14.5576,14.583,43400.0
2006-07-12 10:10:00,22.89,22.93,22.88,22.9,34400.0,14.583,14.6085,14.5767,14.5894,34400.0
2006-07-12 10:20:00,22.9,22.91,22.86,22.86,37600.0,14.5894,14.5958,14.5639,14.5639,37600.0
2006-07-12 10:30:00,22.88,22.89,22.8,22.82,31800.0,14.5767,14.583,14.5257,14.5384,31800.0
2006-07-12 10:40:00,22.82,22.86,22.81,22.84,19400.0,14.5384,14.5639,14.5321,14.5512,19400.0
2006-07-12 10:50:00,22.84,22.85,22.8,22.84,21600.0,14.5512,14.5576,14.5257,14.5512,21600.0
2006-07-12 11:00:00,22.85,22.88,22.82,22.86,44800.0,14.5576,14.5767,14.5384,14.5639,44800.0
2006-07-12 11:10:00,22.86,22.88,22.84,22.86,31800.0,14.5639,14.5767,14.5512,14.5639,31800.0
2006-07-12 11:20:00,22.86,22.88,22.85,22.88,25000.0,14.5639,14.5767,14.5576,14.5767,25000.0
2006-07-12 11:30:00,22.87,22.9,22.87,22.89,39800.0,14.5703,14.5894,14.5703,14.583,39800.0
2006-07-12 11:40:00,22.88,22.9,22.86,22.89,27600.0,14.5767,14.5894,14.5639,14.583,27600.0
2006-07-12 11:50:00,22.89,22.92,22.89,22.91,29600.0,14.583,14.6022,14.583,14.5958,29600.0
2006-07-12 12:00:00,22.92,22.95,22.92,22.93,27000.0,14.6022,14.6213,14.6022,14.6085,27000.0
2006-07-12 12:10:00,22.95,22.95,22.89,22.89,35600.0,14.6213,14.6213,14.583,14.583,35600.0
2006-07-12 12:20:00,22.89,22.89,22.83,22.85,30400.0,14.583,14.583,14.5448,14.5576,30400.0
2006-07-12 12:30:00,22.85,22.86,22.84,22.86,28600.0,14.5576,14.5639,14.5512,14.5639,28600.0
2006-07-12 12:40:00,22.86,22.86,22.82,22.83,88200.0,14.5639,14.5639,14.5384,14.5448,88200.0
2006-07-12 12:50:00,22.83,22.84,22.78,22.78,45600.0,14.5448,14.5512,14.513,14.513,45600.0
2006-07-12 13:00:00,22.78,22.78,22.72,22.72,90200.0,14.513,14.513,14.4747,14.4747,90200.0
2006-07-12 13:10:00,22.72,22.72,22.69,22.7,63800.0,14.4747,14.4747,14.4556,14.462,63800.0
2006-07-12 13:20:00,22.7,22.71,22.66,22.68,47000.0,14.462,14.4684,14.4365,14.4493,47000.0
2006-07-12 13:30:00,22.67,22.7,22.65,22.69,72200.0,14.4429,14.462,14.4301,14.4556,72200.0
2006-07-12 13:40:00,22.69,22.74,22.68,22.74,56200.0,14.4556,14.4875,14.4493,14.4875,56200.0
2006-07-12 13:50:00,22.74,22.79,22.71,22.79,60600.0,14.4875,14.5193,14.4684,14.5193,60600.0
2006-07-12 14:00:00,22.78,22.81,22.78,22.79,69400.0,14.513,14.5321,14.513,14.5193,69400.0
2006-07-12 14:10:00,22.8,22.8,22.78,22.79,49200.0,14.5257,14.5257,14.513,14.5193,49200.0
2006-07-12 14:20:00,22.8,22.8,22.75,22.76,51800.0,14.5257,14.5257,14.4938,14.5002,51800.0
2006-07-12 14:30:00,22.77,22.82,22.77,22.81,54400.0,14.5066,14.5384,14.5066,14.5321,54400.0
2006-07-12 14:40:00,22.81,22.83,22.76,22.77,37000.0,14.5321,14.5448,14.5002,14.5066,37000.0
2006-07-12 14:50:00,22.77,22.77,22.71,22.71,36200.0,14.5066,14.5066,14.4684,14.4684,36200.0
2006-07-12 15:00:00,22.72,22.72,22.69,22.7,56000.0,14.4747,14.4747,14.4556,14.462,56000.0
2006-07-12 15:10:00,22.71,22.75,22.71,22.75,33600.0,14.4684,14.4938,14.4684,14.4938,33600.0
2006-07-12 15:20:00,22.76,22.85,22.75,22.81,55600.0,14.5002,14.5576,14.4938,14.5321,55600.0
2006-07-12 15:30:00,22.81,22.83,22.78,22.78,50800.0,14.5321,14.5448,14.513,14.513,50800.0
2006-07-12 15:40:00,22.79,22.79,22.7,22.72,97400.0,14.5193,14.5193,14.462,14.4747,97400.0
2006-07-12 15:50:00,22.72,22.78,22.71,22.78,138800.0,14.4747,14.513,14.4684,14.513,138800.0
2006-07-13 09:30:00,22.86,22.86,22.75,22.8,128000.0,14.5639,14.5639,14.4938,14.5257,128000.0
2006-07-13 09:40:00,22.8,22.82,22.74,22.8,52600.0,14.5257,14.5384,14.4875,14.5257,52600.0
2006-07-13 09:50:00,22.79,22.84,22.77,22.77,55400.0,14.5193,14.5512,14.5066,14.5066,55400.0
2006-07-13 10:00:00,22.77,22.79,22.73,22.73,102000.0,14.5066,14.5193,14.4811,14.4811,102000.0
2006-07-13 10:10:00,22.73,22.75,22.67,22.67,54400.0,14.4811,14.4938,14.4429,14.4429,54400.0
2006-07-13 10:20:00,22.67,22.75,22.61,22.64,62200.0,14.4429,14.4938,14.4047,14.4238,62200.0
2006-07-13 10:30:00,22.64,22.71,22.64,22.68,45800.0,14.4238,14.4684,14.4238,14.4493,45800.0
2006-07-13 10:40:00,22.67,22.72,22.65,22.67,66400.0,14.4429,14.4747,14.4301,14.4429,66400.0
2006-07-13 10:50:00,22.67,22.7,22.66,22.67,47400.0,14.4429,14.462,14.4365,14.4429,47400.0
2006-07-13 11:00:00,22.68,22.7,22.66,22.67,51200.0,14.4493,14.462,14.4365,14.4429,51200.0
2006-07-13 11:10:00,22.67,22.7,22.65,22.65,45600.0,14.4429,14.462,14.4301,14.4301,45600.0
2006-07-13 11:20:00,22.66,22.72,22.65,22.71,48000.0,14.4365,14.4747,14.4301,14.4684,48000.0
2006-07-13 11:30:00,22.7,22.75,22.68,22.73,63000.0,14.462,14.4938,14.4493,14.4811,63000.0
2006-07-13 11:40:00,22.73,22.73,22.7,22.72,60600.0,14.4811,14.4811,14.462,14.4747,60600.0
2006-07-13 11:50:00,22.72,22.8,22.72,22.77,87200.0,14.4747,14.5257,14.4747,14.5066,87200.0
2006-07-13 12:00:00,22.79,22.82,22.77,22.79,60800.0,14.5193,14.5384,14.5066,14.5193,60800.0
2006-07-13 12:10:00,22.8,22.8,22.75,22.79,76600.0,14.5257,14.5257,14.4938,14.5193,76600.0
2006-07-13 12:20:00,22.78,22.79,22.74,22.78,39000.0,14.513,14.5193,14.4875,14.513,39000.0
2006-07-13 12:30:00,22.77,22.79,22.76,22.77,27400.0,14.5066,14.5193,14.5002,14.5066,27400.0
2006-07-13 12:40:00,22.77,22.83,22.77,22.8,62400.0,14.5066,14.5448,14.5066,14.5257,62400.0
2006-07-13 12:50:00,22.79,22.81,22.77,22.81,27200.0,14.5193,14.5321,14.5066,14.5321,27200.0
2006-07-13 13:00:00,22.8,22.82,22.77,22.78,41600.0,14.5257,14.5384,14.5066,14.513,41600.0
2006-07-13 13:10:00,22.78,22.81,22.77,22.8,40800.0,14.513,14.5321,14.5066,14.5257,40800.0
2006-07-13 13:20:00,22.8,22.82,22.77,22.79,33400.0,14.5257,14.5384,14.5066,14.5193,33400.0
2006-07-13 13:30:00,22.79,22.79,22.75,22.77,52600.0,14.5193,14.5193,14.4938,14.5066,52600.0
2006-07-13 13:40:00,22.76,22.79,22.74,22.79,43600.0,14.5002,14.5193,14.4875,14.5193,43600.0
2006-07-13 13:50:00,22.78,22.78,22.75,22.75,32600.0,14.513,14.513,14.4938,14.4938,32600.0
2006-07-13 14:00:00,22.74,22.77,22.74,22.75,69400.0,14.4875,14.5066,14.4875,14.4938,69400.0
2006-07-13 14:10:00,22.75,22.76,22.73,22.74,52600.0,14.4938,14.5002,14.4811,14.4875,52600.0
2006-07-13 14:20:00,22.74,22.75,22.72,22.73,38600.0,14.4875,14.4938,14.4747,14.4811,38600.0
2006-07-13 14:30:00,22.73,22.74,22.7,22.74,67200.0,14.4811,14.4875,14.462,14.4875,67200.0
2006-07-13 14:40:00,22.72,22.74,22.69,22.72,51000.0,14.4747,14.4875,14.4556,14.4747,51000.0
2006-07-13 14:50:00,22.71,22.72,22.68,22.69,40200.0,14.4684,14.4747,14.4493,14.4556,40200.0
2006-07-13 15:00:00,22.69,22.69,22.64,22.66,217600.0,14.4556,14.4556,14.4238,14.4365,217600.0
2006-07-13 15:10:00,22.65,22.66,22.62,22.64,114200.0,14.4301,14.4365,14.411,14.4238,114200.0
2006-07-13 15:20:00,22.63,22.66,22.61,22.63,91600.0,14.4174,14.4365,14.4047,14.4174,91600.0
2006-07-13 15:30:00,22.62,22.63,22.58,22.59,104400.0,14.411,14.4174,14.3855,14.3919,104400.0
2006-07-13 15:40:00,22.6,22.61,22.58,22.59,80600.0,14.3983,14.4047,14.3855,14.3919,80600.0
2006-07-13 15:50:00,22.59,22.64,22.59,22.6,149600.0,14.3919,14.4238,14.3919,14.3983,149600.0
2006-07-14 09:30:00,22.56,22.56,22.39,22.47,156800.0,14.3728,14.3728,14.2645,14.3155,156800.0
2006-07-14 09:40:00,22.46,22.48,22.41,22.47,75000.0,14.3091,14.3218,14.2772,14.3155,75000.0
2006-07-14 09:50:00,22.46,22.5,22.43,22.49,62400.0,14.3091,14.3346,14.29,14.3282,62400.0
2006-07-14 10:00:00,22.49,22.53,22.43,22.5,64200.0,14.3282,14.3537,14.29,14.3346,64200.0
2006-07-14 10:10:00,22.51,22.56,22.5,22.5,40800.0,14.3409,14.3728,14.3346,14.3346,40800.0
2006-07-14 10:20:00,22.5,22.51,22.41,22.44,40600.0,14.3346,14.3409,14.2772,14.2963,40600.0
2006-07-14 10:30:00,22.45,22.5,22.43,22.49,47000.0,14.3027,14.3346,14.29,14.3282,47000.0
2006-07-14 10:40:00,22.49,22.54,22.49,22.5,33600.0,14.3282,14.3601,14.3282,14.3346,33600.0
2006-07-14 10:50:00,22.5,22.5,22.41,22.42,40800.0,14.3346,14.3346,14.2772,14.2836,40800.0
2006-07-14 11:00:00,22.43,22.43,22.34,22.36,82800.0,14.29,14.29,14.2326,14.2454,82800.0
2006-07-14 11:10:00,22.36,22.36,22.31,22.33,79600.0,14.2454,14.2454,14.2135,14.2263,79600.0
2006-07-14 11:20:00,22.32,22.36,22.3,22.3,50800.0,14.2199,14.2454,14.2072,14.2072,50800.0
2006-07-14 11:30:00,22.3,22.32,22.25,22.29,79000.0,14.2072,14.2199,14.1753,14.2008,79000.0
2006-07-14 11:40:00,22.29,22.32,22.29,22.29,51000.0,14.2008,14.2199,14.2008,14.2008,51000.0
2006-07-14 11:50:00,22.29,22.34,22.28,22.34,41600.0,14.2008,14.2326,14.1944,14.2326,41600.0
2006-07-14 12:00:00,22.34,22.35,22.32,22.35,44000.0,14.2326,14.239,14.2199,14.239,44000.0
2006-07-14 12:10:00,22.34,22.34,22.3,22.32,27200.0,14.2326,14.2326,14.2072,14.2199,27200.0
2006-07-14 12:20:00,22.32,22.33,22.25,22.26,42800.0,14.2199,14.2263,14.1753,14.1817,42800.0
2006-07-14 12:30:00,22.27,22.31,22.25,22.3,65000.0,14.188,14.2135,14.1753,14.2072,65000.0
2006-07-14 12:40:00,22.32,22.34,22.31,22.33,85400.0,14.2199,14.2326,14.2135,14.2263,85400.0
2006-07-14 12:50:00,22.33,22.33,22.31,22.31,21400.0,14.2263,14.2263,14.2135,14.2135,21400.0
2006-07-14 13:00:00,22.32,22.32,22.29,22.3,54600.0,14.2199,14.2199,14.2008,14.2072,54600.0
2006-07-14 13:10:00,22.3,22.36,22.3,22.35,67800.0,14.2072,14.2454,14.2072,14.239,67800.0
2006-07-14 13:20:00,22.34,22.38,22.32,22.36,36400.0,14.2326,14.2581,14.2199,14.2454,36400.0
2006-07-14 13:30:00,22.35,22.39,22.33,22.38,72400.0,14.239,14.2645,14.2263,14.2581,72400.0
2006-07-14 13:40:00,22.38,22.38,22.31,22.33,29800.0,14.2581,14.2581,14.2135,14.2263,29800.0
2006-07-14 13:50:00,22.33,22.38,22.31,22.32,66400.0,14.2263,14.2581,14.2135,14.2199,66400.0
2006-07-14 14:00:00,22.31,22.34,22.3,22.32,41800.0,14.2135,14.2326,14.2072,14.2199,41800.0
2006-07-14 14:10:00,22.33,22.33,22.28,22.31,44400.0,14.2263,14.2263,14.1944,14.2135,44400.0
2006-07-14 14:20:00,22.31,22.31,22.25,22.26,58200.0,14.2135,14.2135,14.1753,14.1817,58200.0
2006-07-14 14:30:00,22.25,22.29,22.25,22.25,49600.0,14.1753,14.2008,14.1753,14.1753,49600.0
2006-07-14 14:40:00,22.25,22.27,22.24,22.25,110000.0,14.1753,14.188,14.1689,14.1753,110000.0
2006-07-14 14:50:00,22.25,22.29,22.24,22.26,50000.0,14.1753,14.2008,14.1689,14.1817,50000.0
2006-07-14 15:00:00,22.25,22.33,22.25,22.32,69800.0,14.1753,14.2263,14.1753,14.2199,69800.0
2006-07-14 15:10:00,22.31,22.32,22.28,22.3,58800.0,14.2135,14.2199,14.1944,14.2072,58800.0
2006-07-14 15:20:00,22.3,22.32,22.27,22.27,50600.0,14.2072,14.2199,14.188,14.188,50600.0
2006-07-14 15:30:00,22.28,22.32,22.24,22.32,85600.0,14.1944,14.2199,14.1689,14.2199,85600.0
2006-07-14 15:40:00,22.32,22.35,22.3,22.34,67000.0,14.2199,14.239,14.2072,14.2326,67000.0
2006-07-14 15:50:00,22.34,22.35,22.29,22.29,158200.0,14.2326,14.239,14.2008,14.2008,158200.0
2006-07-17 09:30:00,22.3,22.36,22.27,22.34,63000.0,14.2072,14.2454,14.188,14.2326,63000.0
2006-07-17 09:40:00,22.34,22.42,22.31,22.4,36200.0,14.2326,14.2836,14.2135,14.2709,36200.0
2006-07-17 09:50:00,22.4,22.42,22.35,22.37,34600.0,14.2709,14.2836,14.239,14.2518,34600.0
2006-07-17 10:00:00,22.39,22.43,22.36,22.39,43600.0,14.2645,14.29,14.2454,14.2645,43600.0
2006-07-17 10:10:00,22.39,22.46,22.38,22.44,32400.0,14.2645,14.3091,14.2581,14.2963,32400.0
2006-07-17 10:20:00,22.43,22.46,22.35,22.39,46600.0,14.29,14.3091,14.239,14.2645,46600.0
2006-07-17 10:30:00,22.38,22.38,22.33,22.33,28400.0,14.2581,14.2581,14.2263,14.2263,28400.0
2006-07-17 10:40:00,22.33,22.33,22.3,22.32,31800.0,14.2263,14.2263,14.2072,14.2199,31800.0
2006-07-17 10:50:00,22.33,22.38,22.32,22.36,45400.0,14.2263,14.2581,14.2199,14.2454,45400.0
2006-07-17 11:00:00,22.37,22.4,22.35,22.38,42400.0,14.2518,14.2709,14.239,14.2581,42400.0
2006-07-17 11:10:00,22.38,22.42,22.37,22.38,25600.0,14.2581,14.2836,14.2518,14.2581,25600.0
2006-07-17 11:20:00,22.38,22.38,22.32,22.36,27200.0,14.2581,14.2581,14.2199,14.2454,27200.0
2006-07-17 11:30:00,22.36,22.39,22.34,22.36,25600.0,14.2454,14.2645,14.2326,14.2454,25600.0
2006-07-17 11:40:00,22.37,22.41,22.36,22.41,30600.0,14.2518,14.2772,14.2454,14.2772,30600.0
2006-07-17 11:50:00,22.41,22.42,22.38,22.4,32400.0,14.2772,14.2836,14.2581,14.2709,32400.0
2006-07-17 12:00:00,22.4,22.43,22.4,22.41,23200.0,14.2709,14.29,14.2709,14.2772,23200.0
2006-07-17 12:10:00,22.41,22.41,22.36,22.41,57400.0,14.2772,14.2772,14.2454,14.2772,57400.0
2006-07-17 12:20:00,22.41,22.42,22.38,22.4,36200.0,14.2772,14.2836,14.2581,14.2709,36200.0
2006-07-17 12:30:00,22.4,22.42,22.39,22.42,17600.0,14.2709,14.2836,14.2645,14.2836,17600.0
2006-07-17 12:40:00,22.42,22.43,22.36,22.38,44800.0,14.2836,14.29,14.2454,14.2581,44800.0
2006-07-17 12:50:00,22.38,22.4,22.35,22.39,61400.0,14.2581,14.2709,14.239,14.2645,61400.0
2006-07-17 13:00:00,22.39,22.4,22.37,22.39,20400.0,14.2645,14.2709,14.2518,14.2645,20400.0
2006-07-17 13:10:00,22.4,22.47,22.39,22.46,33400.0,14.2709,14.3155,14.2645,14.3091,33400.0
2006-07-17 13:20:00,22.47,22.48,22.44,22.46,39400.0,14.3155,14.3218,14.2963,14.3091,39400.0
2006-07-17 13:30:00,22.46,22.48,22.43,22.43,19200.0,14.3091,14.3218,14.29,14.29,19200.0
2006-07-17 13:40:00,22.43,22.46,22.42,22.43,19400.0,14.29,14.3091,14.2836,14.29,19400.0
2006-07-17 13:50:00,22.42,22.45,22.42,22.45,22200.0,14.2836,14.3027,14.2836,14.3027,22200.0
2006-07-17 14:00:00,22.45,22.46,22.43,22.44,24600.0,14.3027,14.3091,14.29,14.2963,24600.0
2006-07-17 14:10:00,22.43,22.44,22.41,22.43,28400.0,14.29,14.2963,14.2772,14.29,28400.0
2006-07-17 14:20:00,22.43,22.44,22.41,22.43,20400.0,14.29,14.2963,14.2772,14.29,20400.0
2006-07-17 14:30:00,22.43,22.44,22.42,22.43,23400.0,14.29,14.2963,14.2836,14.29,23400.0
2006-07-17 14:40:00,22.43,22.43,22.4,22.41,37800.0,14.29,14.29,14.2709,14.2772,37800.0
2006-07-17 14:50:00,22.4,22.41,22.38,22.4,24200.0,14.2709,14.2772,14.2581,14.2709,24200.0
2006-07-17 15:00:00,22.39,22.41,22.36,22.36,39600.0,14.2645,14.2772,14.2454,14.2454,39600.0
2006-07-17 15:10:00,22.36,22.38,22.35,22.36,30400.0,14.2454,14.2581,14.239,14.2454,30400.0
2006-07-17 15:20:00,22.36,22.37,22.33,22.33,25600.0,14.2454,14.2518,14.2263,14.2263,25600.0
2006-07-17 15:30:00,22.33,22.34,22.33,22.34,45400.0,14.2263,14.2326,14.2263,14.2326,45400.0
2006-07-17 15:40:00,22.34,22.39,22.34,22.37,63600.0,14.2326,14.2645,14.2326,14.2518,63600.0
2006-07-17 15:50:00,22.37,22.37,22.35,22.35,64400.0,14.2518,14.2518,14.239,14.239,64400.0
2006-07-18 09:30:00,22.33,22.4,22.3,22.35,64600.0,14.2263,14.2709,14.2072,14.239,64600.0
2006-07-18 09:40:00,22.35,22.39,22.31,22.35,40200.0,14.239,14.2645,14.2135,14.239,40200.0
2006-07-18 09:50:00,22.35,22.4,22.33,22.39,25400.0,14.239,14.2709,14.2263,14.2645,25400.0
2006-07-18 10:00:00,22.36,22.38,22.3,22.32,30000.0,14.2454,14.2581,14.2072,14.2199,30000.0
2006-07-18 10:10:00,22.32,22.32,22.27,22.27,40600.0,14.2199,14.2199,14.188,14.188,40600.0
2006-07-18 10:20:00,22.28,22.3,22.26,22.3,26000.0,14.1944,14.2072,14.1817,14.2072,26000.0
2006-07-18 10:30:00,22.29,22.3,22.25,22.27,34000.0,14.2008,14.2072,14.1753,14.188,34000.0
2006-07-18 10:40:00,22.27,22.29,22.26,22.26,26400.0,14.188,14.2008,14.1817,14.1817,26400.0
2006-07-18 10:50:00,22.26,22.26,22.21,22.21,24400.0,14.1817,14.1817,14.1498,14.1498,24400.0
2006-07-18 11:00:00,22.21,22.22,22.18,22.2,47200.0,14.1498,14.1562,14.1307,14.1434,47200.0
2006-07-18 11:10:00,22.2,22.21,22.09,22.11,125600.0,14.1434,14.1498,14.0734,14.0861,125600.0
2006-07-18 11:20:00,22.11,22.17,22.1,22.16,79200.0,14.0861,14.1243,14.0797,14.118,79200.0
2006-07-18 11:30:00,22.16,22.2,22.14,22.15,38200.0,14.118,14.1434,14.1052,14.1116,38200.0
2006-07-18 11:40:00,22.15,22.18,22.14,22.17,55000.0,14.1116,14.1307,14.1052,14.1243,55000.0
2006-07-18 11:50:00,22.17,22.18,22.17,22.17,54600.0,14.1243,14.1307,14.1243,14.1243,54600.0
2006-07-18 12:00:00,22.16,22.17,22.15,22.15,28400.0,14.118,14.1243,14.1116,14.1116,28400.0
2006-07-18 12:10:00,22.15,22.2,22.15,22.18,56600.0,14.1116,14.1434,14.1116,14.1307,56600.0
2006-07-18 12:20:00,22.18,22.2,22.17,22.2,39800.0,14.1307,14.1434,14.1243,14.1434,39800.0
2006-07-18 12:30:00,22.18,22.21,22.18,22.2,30800.0,14.1307,14.1498,14.1307,14.1434,30800.0
2006-07-18 12:40:00,22.21,22.23,22.17,22.17,60800.0,14.1498,14.1626,14.1243,14.1243,60800.0
2006-07-18 12:50:00,22.17,22.18,22.11,22.15,84600.0,14.1243,14.1307,14.0861,14.1116,84600.0
2006-07-18 13:00:00,22.14,22.14,22.07,22.08,85200.0,14.1052,14.1052,14.0606,14.067,85200.0
2006-07-18 13:10:00,22.08,22.1,22.06,22.06,87000.0,14.067,14.0797,14.0543,14.0543,87000.0
2006-07-18 13:20:00,22.06,22.11,22.05,22.09,52200.0,14.0543,14.0861,14.0479,14.0734,52200.0
2006-07-18 13:30:00,22.1,22.11,22.07,22.11,38400.0,14.0797,14.0861,14.0606,14.0861,38400.0
2006-07-18 13:40:00,22.11,22.11,22.06,22.08,49600.0,14.0861,14.0861,14.0543,14.067,49600.0
2006-07-18 13:50:00,22.08,22.1,22.07,22.08,55200.0,14.067,14.0797,14.0606,14.067,55200.0
2006-07-18 14:00:00,22.08,22.15,22.06,22.07,317200.0,14.067,14.1116,14.0543,14.0606,317200.0
2006-07-18 14:10:00,22.06,22.1,22.05,22.1,144000.0,14.0543,14.0797,14.0479,14.0797,144000.0
2006-07-18 14:20:00,22.1,22.14,22.05,22.11,125600.0,14.0797,14.1052,14.0479,14.0861,125600.0
2006-07-18 14:30:00,22.11,22.2,22.11,22.2,78200.0,14.0861,14.1434,14.0861,14.1434,78200.0
2006-07-18 14:40:00,22.18,22.2,22.16,22.18,99200.0,14.1307,14.1434,14.118,14.1307,99200.0
2006-07-18 14:50:00,22.18,22.19,22.16,22.19,57800.0,14.1307,14.1371,14.118,14.1371,57800.0
2006-07-18 15:00:00,22.19,22.2,22.13,22.13,42400.0,14.1371,14.1434,14.0989,14.0989,42400.0
2006-07-18 15:10:00,22.13,22.13,22.06,22.09,65600.0,14.0989,14.0989,14.0543,14.0734,65600.0
2006-07-18 15:20:00,22.09,22.13,22.07,22.12,72400.0,14.0734,14.0989,14.0606,14.0925,72400.0
2006-07-18 15:30:00,22.13,22.18,22.13,22.17,54400.0,14.0989,14.1307,14.0989,14.1243,54400.0
2006-07-18 15:40:00,22.18,22.23,22.16,22.2,171000.0,14.1307,14.1626,14.118,14.1434,171000.0
2006-07-18 15:50:00,22.21,22.23,22.18,22.21,291600.0,14.1498,14.1626,14.1307,14.1498,291600.0
2006-07-19 09:30:00,22.31,22.35,22.25,22.32,115000.0,14.2135,14.239,14.1753,14.2199,115000.0
2006-07-19 09:40:00,22.31,22.38,22.28,22.33,75000.0,14.2135,14.2581,14.1944,14.2263,75000.0
2006-07-19 09:50:00,22.33,22.43,22.32,22.43,81600.0,14.2263,14.29,14.2199,14.29,81600.0
2006-07-19 10:00:00,22.44,22.71,22.44,22.63,163600.0,14.2963,14.4684,14.2963,14.4174,163600.0
2006-07-19 10:10:00,22.61,22.62,22.58,22.61,71800.0,14.4047,14.411,14.3855,14.4047,71800.0
2006-07-19 10:20:00,22.61,22.63,22.55,22.62,64200.0,14.4047,14.4174,14.3664,14.411,64200.0
2006-07-19 10:30:00,22.61,22.72,22.61,22.65,120400.0,14.4047,14.4747,14.4047,14.4301,120400.0
2006-07-19 10:40:00,22.66,22.74,22.66,22.73,130800.0,14.4365,14.4875,14.4365,14.4811,130800.0
2006-07-19 10:50:00,22.71,22.75,22.71,22.74,64000.0,14.4684,14.4938,14.4684,14.4875,64000.0
2006-07-19 11:00:00,22.74,22.75,22.65,22.65,66000.0,14.4875,14.4938,14.4301,14.4301,66000.0
2006-07-19 11:10:00,22.65,22.68,22.62,22.66,59600.0,14.4301,14.4493,14.411,14.4365,59600.0
2006-07-19 11:20:00,22.68,22.68,22.6,22.63,92000.0,14.4493,14.4493,14.3983,14.4174,92000.0
2006-07-19 11:30:00,22.63,22.65,22.59,22.64,67400.0,14.4174,14.4301,14.3919,14.4238,67400.0
2006-07-19 11:40:00,22.64,22.67,22.64,22.66,40600.0,14.4238,14.4429,14.4238,14.4365,40600.0
2006-07-19 11:50:00,22.66,22.68,22.63,22.65,39200.0,14.4365,14.4493,14.4174,14.4301,39200.0
2006-07-19 12:00:00,22.65,22.66,22.64,22.66,67400.0,14.4301,14.4365,14.4238,14.4365,67400.0
2006-07-19 12:10:00,22.66,22.66,22.64,22.65,59800.0,14.4365,14.4365,14.4238,14.4301,59800.0
2006-07-19 12:20:00,22.64,22.65,22.59,22.61,59600.0,14.4238,14.4301,14.3919,14.4047,59600.0
2006-07-19 12:30:00,22.61,22.61,22.6,22.6,47000.0,14.4047,14.4047,14.3983,14.3983,47000.0
2006-07-19 12:40:00,22.61,22.63,22.6,22.6,74400.0,14.4047,14.4174,14.3983,14.3983,74400.0
2006-07-19 12:50:00,22.6,22.61,22.58,22.6,72000.0,14.3983,14.4047,14.3855,14.3983,72000.0
2006-07-19 13:00:00,22.6,22.63,22.6,22.63,29400.0,14.3983,14.4174,14.3983,14.4174,29400.0
2006-07-19 13:10:00,22.63,22.71,22.63,22.69,70600.0,14.4174,14.4684,14.4174,14.4556,70600.0
2006-07-19 13:20:00,22.69,22.74,22.68,22.7,60400.0,14.4556,14.4875,14.4493,14.462,60400.0
2006-07-19 13:30:00,22.7,22.71,22.64,22.65,57400.0,14.462,14.4684,14.4238,14.4301,57400.0
2006-07-19 13:40:00,22.65,22.66,22.61,22.63,55800.0,14.4301,14.4365,14.4047,14.4174,55800.0
2006-07-19 13:50:00,22.63,22.66,22.63,22.64,57600.0,14.4174,14.4365,14.4174,14.4238,57600.0
2006-07-19 14:00:00,22.64,22.68,22.63,22.64,57600.0,14.4238,14.4493,14.4174,14.4238,57600.0
2006-07-19 14:10:00,22.64,22.66,22.63,22.66,42400.0,14.4238,14.4365,14.4174,14.4365,42400.0
2006-07-19 14:20:00,22.66,22.71,22.66,22.7,62000.0,14.4365,14.4684,14.4365,14.462,62000.0
2006-07-19 14:30:00,22.7,22.7,22.65,22.66,56000.0,14.462,14.462,14.4301,14.4365,56000.0
2006-07-19 14:40:00,22.65,22.67,22.63,22.63,63200.0,14.4301,14.4429,14.4174,14.4174,63200.0
2006-07-19 14:50:00,22.63,22.66,22.63,22.65,71000.0,14.4174,14.4365,14.4174,14.4301,71000.0
2006-07-19 15:00:00,22.65,22.68,22.65,22.68,60200.0,14.4301,14.4493,14.4301,14.4493,60200.0
2006-07-19 15:10:00,22.68,22.7,22.68,22.7,47600.0,14.4493,14.462,14.4493,14.462,47600.0
2006-07-19 15:20:00,22.69,22.72,22.68,22.69,81800.0,14.4556,14.4747,14.4493,14.4556,81800.0
2006-07-19 15:30:00,22.68,22.71,22.65,22.65,75400.0,14.4493,14.4684,14.4301,14.4301,75400.0
2006-07-19 15:40:00,22.65,22.66,22.62,22.63,114200.0,14.4301,14.4365,14.411,14.4174,114200.0
2006-07-19 15:50:00,22.62,22.65,22.6,22.65,149000.0,14.411,14.4301,14.3983,14.4301,149000.0
2006-07-20 09:30:00,22.6,22.63,22.56,22.58,131400.0,14.3983,14.4174,14.3728,14.3855,131400.0
2006-07-20 09:40:00,22.58,22.63,22.58,22.59,46200.0,14.3855,14.4174,14.3855,14.3919,46200.0
2006-07-20 09:50:00,22.61,22.65,22.61,22.62,35600.0,14.4047,14.4301,14.4047,14.411,35600.0
2006-07-20 10:00:00,22.61,22.68,22.61,22.68,55400.0,14.4047,14.4493,14.4047,14.4493,55400.0
2006-07-20 10:10:00,22.67,22.74,22.67,22.72,32000.0,14.4429,14.4875,14.4429,14.4747,32000.0
2006-07-20 10:20:00,22.72,22.78,22.72,22.77,33600.0,14.4747,14.513,14.4747,14.5066,33600.0
2006-07-20 10:30:00,22.78,22.79,22.73,22.73,29600.0,14.513,14.5193,14.4811,14.4811,29600.0
2006-07-20 10:40:00,22.73,22.73,22.68,22.72,38400.0,14.4811,14.4811,14.4493,14.4747,38400.0
2006-07-20 10:50:00,22.72,22.75,22.69,22.71,49200.0,14.4747,14.4938,14.4556,14.4684,49200.0
2006-07-20 11:00:00,22.71,22.75,22.68,22.75,81200.0,14.4684,14.4938,14.4493,14.4938,81200.0
2006-07-20 11:10:00,22.75,22.8,22.75,22.78,24400.0,14.4938,14.5257,14.4938,14.513,24400.0
2006-07-20 11:20:00,22.78,22.8,22.76,22.78,25200.0,14.513,14.5257,14.5002,14.513,25200.0
2006-07-20 11:30:00,22.78,22.79,22.75,22.76,19200.0,14.513,14.5193,14.4938,14.5002,19200.0
2006-07-20 11:40:00,22.76,22.78,22.75,22.78,43200.0,14.5002,14.513,14.4938,14.513,43200.0
2006-07-20 11:50:00,22.79,22.79,22.75,22.76,40000.0,14.5193,14.5193,14.4938,14.5002,40000.0
2006-07-20 12:00:00,22.76,22.78,22.75,22.78,65800.0,14.5002,14.513,14.4938,14.513,65800.0
2006-07-20 12:10:00,22.78,22.78,22.75,22.77,21400.0,14.513,14.513,14.4938,14.5066,21400.0
2006-07-20 12:20:00,22.77,22.8,22.75,22.78,27000.0,14.5066,14.5257,14.4938,14.513,27000.0
2006-07-20 12:30:00,22.78,22.81,22.76,22.81,23600.0,14.513,14.5321,14.5002,14.5321,23600.0
2006-07-20 12:40:00,22.8,22.85,22.8,22.84,16000.0,14.5257,14.5576,14.5257,14.5512,16000.0
2006-07-20 12:50:00,22.84,22.86,22.84,22.85,16400.0,14.5512,14.5639,14.5512,14.5576,16400.0
2006-07-20 13:00:00,22.86,22.88,22.86,22.86,23400.0,14.5639,14.5767,14.5639,14.5639,23400.0
2006-07-20 13:10:00,22.86,22.86,22.82,22.83,35200.0,14.5639,14.5639,14.5384,14.5448,35200.0
2006-07-20 13:20:00,22.82,22.85,22.82,22.84,38400.0,14.5384,14.5576,14.5384,14.5512,38400.0
2006-07-20 13:30:00,22.84,22.86,22.84,22.84,28800.0,14.5512,14.5639,14.5512,14.5512,28800.0
2006-07-20 13:40:00,22.84,22.84,22.77,22.79,59400.0,14.5512,14.5512,14.5066,14.5193,59400.0
2006-07-20 13:50:00,22.79,22.82,22.78,22.78,37200.0,14.5193,14.5384,14.513,14.513,37200.0
2006-07-20 14:00:00,22.78,22.84,22.72,22.72,153200.0,14.513,14.5512,14.4747,14.4747,153200.0
2006-07-20 14:10:00,22.72,22.75,22.68,22.7,76000.0,14.4747,14.4938,14.4493,14.462,76000.0
2006-07-20 14:20:00,22.71,22.71,22.65,22.66,64600.0,14.4684,14.4684,14.4301,14.4365,64600.0
2006-07-20 14:30:00,22.66,22.68,22.65,22.68,91000.0,14.4365,14.4493,14.4301,14.4493,91000.0
2006-07-20 14:40:00,22.68,22.73,22.68,22.73,77400.0,14.4493,14.4811,14.4493,14.4811,77400.0
2006-07-20 14:50:00,22.72,22.72,22.66,22.66,44000.0,14.4747,14.4747,14.4365,14.4365,44000.0
2006-07-20 15:00:00,22.66,22.68,22.64,22.65,67000.0,14.4365,14.4493,14.4238,14.4301,67000.0
2006-07-20 15:10:00,22.65,22.71,22.65,22.7,59200.0,14.4301,14.4684,14.4301,14.462,59200.0
2006-07-20 15:20:00,22.7,22.7,22.66,22.67,76400.0,14.462,14.462,14.4365,14.4429,76400.0
2006-07-20 15:30:00,22.67,22.68,22.65,22.68,96200.0,14.4429,14.4493,14.4301,14.4493,96200.0
2006-07-20 15:40:00,22.68,22.71,22.67,22.71,73000.0,14.4493,14.4684,14.4429,14.4684,73000.0
2006-07-20 15:50:00,22.71,22.71,22.6,22.63,121800.0,14.4684,14.4684,14.3983,14.4174,121800.0
2006-07-21 09:30:00,22.7,22.7,22.45,22.5,709400.0,14.462,14.462,14.3027,14.3346,709400.0
2006-07-21 09:40:00,22.5,22.63,22.42,22.47,98600.0,14.3346,14.4174,14.2836,14.3155,98600.0
2006-07-21 09:50:00,22.45,22.61,22.45,22.54,104400.0,14.3027,14.4047,14.3027,14.3601,104400.0
2006-07-21 10:00:00,22.55,22.57,22.49,22.52,76000.0,14.3664,14.3792,14.3282,14.3473,76000.0
2006-07-21 10:10:00,22.53,22.53,22.38,22.42,74600.0,14.3537,14.3537,14.2581,14.2836,74600.0
2006-07-21 10:20:00,22.42,22.48,22.38,22.44,77000.0,14.2836,14.3218,14.2581,14.2963,77000.0
2006-07-21 10:30:00,22.46,22.53,22.41,22.53,87800.0,14.3091,14.3537,14.2772,14.3537,87800.0
2006-07-21 10:40:00,22.53,22.55,22.47,22.52,56400.0,14.3537,14.3664,14.3155,14.3473,56400.0
2006-07-21 10:50:00,22.52,22.56,22.5,22.55,194600.0,14.3473,14.3728,14.3346,14.3664,194600.0
2006-07-21 11:00:00,22.55,22.58,22.54,22.56,270200.0,14.3664,14.3855,14.3601,14.3728,270200.0
2006-07-21 11:10:00,22.54,22.56,22.52,22.54,28200.0,14.3601,14.3728,14.3473,14.3601,28200.0
2006-07-21 11:20:00,22.53,22.54,22.49,22.49,22000.0,14.3537,14.3601,14.3282,14.3282,22000.0
2006-07-21 11:30:00,22.5,22.53,22.49,22.5,157200.0,14.3346,14.3537,14.3282,14.3346,157200.0
2006-07-21 11:40:00,22.5,22.52,22.47,22.52,21800.0,14.3346,14.3473,14.3155,14.3473,21800.0
2006-07-21 11:50:00,22.52,22.57,22.52,22.54,35800.0,14.3473,14.3792,14.3473,14.3601,35800.0
2006-07-21 12:00:00,22.54,22.56,22.5,22.51,50400.0,14.3601,14.3728,14.3346,14.3409,50400.0
2006-07-21 12:10:00,22.51,22.53,22.48,22.5,27000.0,14.3409,14.3537,14.3218,14.3346,27000.0
2006-07-21 12:20:00,22.5,22.55,22.49,22.53,39000.0,14.3346,14.3664,14.3282,14.3537,39000.0
2006-07-21 12:30:00,22.53,22.55,22.48,22.49,21200.0,14.3537,14.3664,14.3218,14.3282,21200.0
2006-07-21 12:40:00,22.49,22.53,22.48,22.5,48000.0,14.3282,14.3537,14.3218,14.3346,48000.0
2006-07-21 12:50:00,22.5,22.53,22.49,22.52,68400.0,14.3346,14.3537,14.3282,14.3473,68400.0
2006-07-21 13:00:00,22.52,22.55,22.5,22.54,47600.0,14.3473,14.3664,14.3346,14.3601,47600.0
2006-07-21 13:10:00,22.54,22.55,22.5,22.51,53400.0,14.3601,14.3664,14.3346,14.3409,53400.0
2006-07-21 13:20:00,22.5,22.52,22.5,22.52,40400.0,14.3346,14.3473,14.3346,14.3473,40400.0
2006-07-21 13:30:00,22.52,22.55,22.51,22.52,46800.0,14.3473,14.3664,14.3409,14.3473,46800.0
2006-07-21 13:40:00,22.51,22.58,22.51,22.55,58000.0,14.3409,14.3855,14.3409,14.3664,58000.0
2006-07-21 13:50:00,22.56,22.56,22.52,22.52,17200.0,14.3728,14.3728,14.3473,14.3473,17200.0
2006-07-21 14:00:00,22.51,22.52,22.48,22.5,44400.0,14.3409,14.3473,14.3218,14.3346,44400.0
2006-07-21 14:10:00,22.49,22.49,22.48,22.48,28600.0,14.3282,14.3282,14.3218,14.3218,28600.0
2006-07-21 14:20:00,22.49,22.51,22.46,22.5,20200.0,14.3282,14.3409,14.3091,14.3346,20200.0
2006-07-21 14:30:00,22.5,22.5,22.47,22.48,23800.0,14.3346,14.3346,14.3155,14.3218,23800.0
2006-07-21 14:40:00,22.49,22.49,22.43,22.43,42800.0,14.3282,14.3282,14.29,14.29,42800.0
2006-07-21 14:50:00,22.43,22.46,22.43,22.46,31800.0,14.29,14.3091,14.29,14.3091,31800.0
2006-07-21 15:00:00,22.44,22.47,22.41,22.47,51800.0,14.2963,14.3155,14.2772,14.3155,51800.0
2006-07-21 15:10:00,22.47,22.52,22.47,22.51,44800.0,14.3155,14.3473,14.3155,14.3409,44800.0
2006-07-21 15:20:00,22.5,22.52,22.5,22.52,48000.0,14.3346,14.3473,14.3346,14.3473,48000.0
2006-07-21 15:30:00,22.52,22.54,22.5,22.52,59800.0,14.3473,14.3601,14.3346,14.3473,59800.0
2006-07-21 15:40:00,22.52,22.53,22.49,22.5,61400.0,14.3473,14.3537,14.3282,14.3346,61400.0
2006-07-21 15:50:00,22.5,22.5,22.46,22.49,82400.0,14.3346,14.3346,14.3091,14.3282,82400.0
2006-07-24 09:30:00,22.47,22.48,22.41,22.45,103800.0,14.3155,14.3218,14.2772,14.3027,103800.0
2006-07-24 09:40:00,22.45,22.5,22.42,22.47,105400.0,14.3027,14.3346,14.2836,14.3155,105400.0
2006-07-24 09:50:00,22.48,22.5,22.43,22.43,91800.0,14.3218,14.3346,14.29,14.29,91800.0
2006-07-24 10:00:00,22.43,22.45,22.41,22.44,64200.0,14.29,14.3027,14.2772,14.2963,64200.0
2006-07-24 10:10:00,22.44,22.44,22.34,22.39,77000.0,14.2963,14.2963,14.2326,14.2645,77000.0
2006-07-24 10:20:00,22.39,22.39,22.34,22.36,108400.0,14.2645,14.2645,14.2326,14.2454,108400.0
2006-07-24 10:30:00,22.37,22.42,22.36,22.41,93200.0,14.2518,14.2836,14.2454,14.2772,93200.0
2006-07-24 10:40:00,22.41,22.43,22.36,22.43,46200.0,14.2772,14.29,14.2454,14.29,46200.0
2006-07-24 10:50:00,22.43,22.47,22.42,22.46,50600.0,14.29,14.3155,14.2836,14.3091,50600.0
2006-07-24 11:00:00,22.45,22.48,22.43,22.43,53400.0,14.3027,14.3218,14.29,14.29,53400.0
2006-07-24 11:10:00,22.44,22.5,22.43,22.45,68200.0,14.2963,14.3346,14.29,14.3027,68200.0
2006-07-24 11:20:00,22.45,22.49,22.43,22.47,34800.0,14.3027,14.3282,14.29,14.3155,34800.0
2006-07-24 11:30:00,22.48,22.5,22.4,22.41,90400.0,14.3218,14.3346,14.2709,14.2772,90400.0
2006-07-24 11:40:00,22.42,22.47,22.41,22.47,53200.0,14.2836,14.3155,14.2772,14.3155,53200.0
2006-07-24 11:50:00,22.48,22.49,22.42,22.43,44400.0,14.3218,14.3282,14.2836,14.29,44400.0
2006-07-24 12:00:00,22.43,22.45,22.42,22.43,39800.0,14.29,14.3027,14.2836,14.29,39800.0
2006-07-24 12:10:00,22.45,22.45,22.42,22.43,40200.0,14.3027,14.3027,14.2836,14.29,40200.0
2006-07-24 12:20:00,22.43,22.46,22.41,22.41,60600.0,14.29,14.3091,14.2772,14.2772,60600.0
2006-07-24 12:30:00,22.4,22.45,22.4,22.45,34600.0,14.2709,14.3027,14.2709,14.3027,34600.0
2006-07-24 12:40:00,22.45,22.48,22.43,22.43,27800.0,14.3027,14.3218,14.29,14.29,27800.0
2006-07-24 12:50:00,22.43,22.47,22.42,22.42,46000.0,14.29,14.3155,14.2836,14.2836,46000.0
2006-07-24 13:00:00,22.43,22.47,22.43,22.46,34400.0,14.29,14.3155,14.29,14.3091,34400.0
2006-07-24 13:10:00,22.46,22.48,22.45,22.48,21800.0,14.3091,14.3218,14.3027,14.3218,21800.0
2006-07-24 13:20:00,22.48,22.48,22.46,22.46,14600.0,14.3218,14.3218,14.3091,14.3091,14600.0
2006-07-24 13:30:00,22.47,22.5,22.47,22.49,31600.0,14.3155,14.3346,14.3155,14.3282,31600.0
2006-07-24 13:40:00,22.49,22.49,22.46,22.47,36200.0,14.3282,14.3282,14.3091,14.3155,36200.0
2006-07-24 13:50:00,22.47,22.48,22.43,22.43,43600.0,14.3155,14.3218,14.29,14.29,43600.0
2006-07-24 14:00:00,22.44,22.46,22.43,22.46,20000.0,14.2963,14.3091,14.29,14.3091,20000.0
2006-07-24 14:10:00,22.46,22.46,22.44,22.45,26000.0,14.3091,14.3091,14.2963,14.3027,26000.0
2006-07-24 14:20:00,22.45,22.47,22.43,22.45,32600.0,14.3027,14.3155,14.29,14.3027,32600.0
2006-07-24 14:30:00,22.45,22.48,22.45,22.46,54400.0,14.3027,14.3218,14.3027,14.3091,54400.0
2006-07-24 14:40:00,22.46,22.48,22.46,22.46,46400.0,14.3091,14.3218,14.3091,14.3091,46400.0
2006-07-24 14:50:00,22.46,22.48,22.46,22.48,35000.0,14.3091,14.3218,14.3091,14.3218,35000.0
2006-07-24 15:00:00,22.47,22.49,22.45,22.49,30800.0,14.3155,14.3282,14.3027,14.3282,30800.0
2006-07-24 15:10:00,22.49,22.54,22.49,22.51,40800.0,14.3282,14.3601,14.3282,14.3409,40800.0
2006-07-24 15:20:00,22.51,22.57,22.51,22.56,62600.0,14.3409,14.3792,14.3409,14.3728,62600.0
2006-07-24 15:30:00,22.56,22.58,22.51,22.53,94200.0,14.3728,14.3855,14.3409,14.3537,94200.0
2006-07-24 15:40:00,22.53,22.54,22.5,22.5,96400.0,14.3537,14.3601,14.3346,14.3346,96400.0
2006-07-24 15:50:00,22.5,22.52,22.45,22.46,256000.0,14.3346,14.3473,14.3027,14.3091,256000.0
2006-07-25 09:30:00,22.31,22.31,22.13,22.17,180000.0,14.2135,14.2135,14.0989,14.1243,180000.0
2006-07-25 09:40:00,22.17,22.27,22.15,22.25,71800.0,14.1243,14.188,14.1116,14.1753,71800.0
2006-07-25 09:50:00,22.23,22.25,22.18,22.2,153600.0,14.1626,14.1753,14.1307,14.1434,153600.0
2006-07-25 10:00:00,22.2,22.33,22.18,22.28,162000.0,14.1434,14.2263,14.1307,14.1944,162000.0
2006-07-25 10:10:00,22.28,22.29,22.2,22.25,280400.0,14.1944,14.2008,14.1434,14.1753,280400.0
2006-07-25 10:20:00,22.24,22.33,22.24,22.29,88600.0,14.1689,14.2263,14.1689,14.2008,88600.0
2006-07-25 10:30:00,22.29,22.39,22.24,22.29,280000.0,14.2008,14.2645,14.1689,14.2008,280000.0
2006-07-25 10:40:00,22.29,22.33,22.21,22.23,131600.0,14.2008,14.2263,14.1498,14.1626,131600.0
2006-07-25 10:50:00,22.23,22.3,22.23,22.27,113400.0,14.1626,14.2072,14.1626,14.188,113400.0
2006-07-25 11:00:00,22.28,22.31,22.23,22.29,82600.0,14.1944,14.2135,14.1626,14.2008,82600.0
2006-07-25 11:10:00,22.29,22.33,22.25,22.32,124400.0,14.2008,14.2263,14.1753,14.2199,124400.0
2006-07-25 11:20:00,22.33,22.41,22.31,22.38,96600.0,14.2263,14.2772,14.2135,14.2581,96600.0
2006-07-25 11:30:00,22.36,22.41,22.32,22.35,106600.0,14.2454,14.2772,14.2199,14.239,106600.0
2006-07-25 11:40:00,22.36,22.37,22.31,22.32,47200.0,14.2454,14.2518,14.2135,14.2199,47200.0
2006-07-25 11:50:00,22.32,22.35,22.29,22.29,60400.0,14.2199,14.239,14.2008,14.2008,60400.0
2006-07-25 12:00:00,22.31,22.33,22.28,22.32,66000.0,14.2135,14.2263,14.1944,14.2199,66000.0
2006-07-25 12:10:00,22.32,22.35,22.31,22.31,45000.0,14.2199,14.239,14.2135,14.2135,45000.0
2006-07-25 12:20:00,22.32,22.34,22.29,22.3,48400.0,14.2199,14.2326,14.2008,14.2072,48400.0
2006-07-25 12:30:00,22.3,22.34,22.29,22.34,41800.0,14.2072,14.2326,14.2008,14.2326,41800.0
2006-07-25 12:40:00,22.33,22.34,22.32,22.34,28000.0,14.2263,14.2326,14.2199,14.2326,28000.0
2006-07-25 12:50:00,22.33,22.36,22.32,22.35,38000.0,14.2263,14.2454,14.2199,14.239,38000.0
2006-07-25 13:00:00,22.36,22.37,22.33,22.36,78200.0,14.2454,14.2518,14.2263,14.2454,78200.0
2006-07-25 13:10:00,22.36,22.4,22.34,22.39,67200.0,14.2454,14.2709,14.2326,14.2645,67200.0
2006-07-25 13:20:00,22.4,22.4,22.32,22.35,114400.0,14.2709,14.2709,14.2199,14.239,114400.0
2006-07-25 13:30:00,22.35,22.36,22.31,22.31,47200.0,14.239,14.2454,14.2135,14.2135,47200.0
2006-07-25 13:40:00,22.31,22.37,22.31,22.36,60400.0,14.2135,14.2518,14.2135,14.2454,60400.0
2006-07-25 13:50:00,22.36,22.39,22.33,22.38,101200.0,14.2454,14.2645,14.2263,14.2581,101200.0
2006-07-25 14:00:00,22.38,22.39,22.33,22.33,61800.0,14.2581,14.2645,14.2263,14.2263,61800.0
2006-07-25 14:10:00,22.34,22.35,22.3,22.35,45000.0,14.2326,14.239,14.2072,14.239,45000.0
2006-07-25 14:20:00,22.34,22.35,22.29,22.31,55800.0,14.2326,14.239,14.2008,14.2135,55800.0
2006-07-25 14:30:00,22.32,22.33,22.25,22.26,65000.0,14.2199,14.2263,14.1753,14.1817,65000.0
2006-07-25 14:40:00,22.27,22.32,22.27,22.32,96000.0,14.188,14.2199,14.188,14.2199,96000.0
2006-07-25 14:50:00,22.32,22.35,22.3,22.35,76400.0,14.2199,14.239,14.2072,14.239,76400.0
2006-07-25 15:00:00,22.35,22.45,22.35,22.44,98600.0,14.239,14.3027,14.239,14.2963,98600.0
2006-07-25 15:10:00,22.45,22.62,22.45,22.6,191800.0,14.3027,14.411,14.3027,14.3983,191800.0
2006-07-25 15:20:00,22.59,22.66,22.55,22.66,157400.0,14.3919,14.4365,14.3664,14.4365,157400.0
2006-07-25 15:30:00,22.66,22.72,22.65,22.69,192800.0,14.4365,14.4747,14.4301,14.4556,192800.0
2006-07-25 15:40:00,22.68,22.69,22.62,22.64,142800.0,14.4493,14.4556,14.411,14.4238,142800.0
2006-07-25 15:50:00,22.64,22.65,22.58,22.61,112200.0,14.4238,14.4301,14.3855,14.4047,112200.0
2006-07-26 09:30:00,21.34,21.38,21.18,21.18,298800.0,13.5955,13.621,13.4936,13.4936,298800.0
2006-07-26 09:40:00,21.18,21.33,21.1,21.19,1056800.0,13.4936,13.5892,13.4426,13.5,1056800.0
2006-07-26 09:50:00,21.19,21.31,21.18,21.3,809800.0,13.5,13.5764,13.4936,13.5701,809800.0
2006-07-26 10:00:00,21.28,21.33,21.18,21.23,446200.0,13.5573,13.5892,13.4936,13.5255,446200.0
2006-07-26 10:10:00,21.24,21.28,21.13,21.15,610600.0,13.5318,13.5573,13.4618,13.4745,610600.0
2006-07-26 10:20:00,21.15,21.19,21.03,21.15,514200.0,13.4745,13.5,13.398,13.4745,514200.0
2006-07-26 10:30:00,21.15,21.18,20.85,20.88,926000.0,13.4745,13.4936,13.2834,13.3025,926000.0
2006-07-26 10:40:00,20.89,20.93,20.82,20.93,574800.0,13.3089,13.3343,13.2643,13.3343,574800.0
2006-07-26 10:50:00,20.93,20.98,20.89,20.98,425200.0,13.3343,13.3662,13.3089,13.3662,425200.0
2006-07-26 11:00:00,20.97,21.05,20.97,21.03,712400.0,13.3598,13.4108,13.3598,13.398,712400.0
2006-07-26 11:10:00,21.01,21.1,20.99,21.05,432000.0,13.3853,13.4426,13.3726,13.4108,432000.0
2006-07-26 11:20:00,21.05,21.06,20.99,21.01,296400.0,13.4108,13.4172,13.3726,13.3853,296400.0
2006-07-26 11:30:00,21.0,21.05,21.0,21.02,278000.0,13.3789,13.4108,13.3789,13.3917,278000.0
2006-07-26 11:40:00,21.01,21.03,20.99,21.0,184000.0,13.3853,13.398,13.3726,13.3789,184000.0
2006-07-26 11:50:00,21.0,21.03,21.0,21.03,181600.0,13.3789,13.398,13.3789,13.398,181600.0
2006-07-26 12:00:00,21.03,21.05,21.0,21.01,109600.0,13.398,13.4108,13.3789,13.3853,109600.0
2006-07-26 12:10:00,21.02,21.04,20.96,21.02,712600.0,13.3917,13.4044,13.3535,13.3917,712600.0
2006-07-26 12:20:00,21.03,21.04,21.0,21.03,195400.0,13.398,13.4044,13.3789,13.398,195400.0
2006-07-26 12:30:00,21.03,21.04,21.02,21.03,182200.0,13.398,13.4044,13.3917,13.398,182200.0
2006-07-26 12:40:00,21.03,21.04,21.02,21.04,176400.0,13.398,13.4044,13.3917,13.4044,176400.0
2006-07-26 12:50:00,21.04,21.19,21.03,21.17,187600.0,13.4044,13.5,13.398,13.4872,187600.0
2006-07-26 13:00:00,21.18,21.18,21.13,21.15,154600.0,13.4936,13.4936,13.4618,13.4745,154600.0
2006-07-26 13:10:00,21.15,21.23,21.15,21.17,124400.0,13.4745,13.5255,13.4745,13.4872,124400.0
2006-07-26 13:20:00,21.17,21.17,21.14,21.15,145400.0,13.4872,13.4872,13.4681,13.4745,145400.0
2006-07-26 13:30:00,21.15,21.2,21.14,21.18,250200.0,13.4745,13.5064,13.4681,13.4936,250200.0
2006-07-26 13:40:00,21.18,21.2,21.16,21.19,136000.0,13.4936,13.5064,13.4809,13.5,136000.0
2006-07-26 13:50:00,21.2,21.33,21.19,21.3,330400.0,13.5064,13.5892,13.5,13.5701,330400.0
2006-07-26 14:00:00,21.3,21.3,21.18,21.25,221600.0,13.5701,13.5701,13.4936,13.5382,221600.0
2006-07-26 14:10:00,21.25,21.27,21.22,21.24,140400.0,13.5382,13.551,13.5191,13.5318,140400.0
2006-07-26 14:20:00,21.24,21.3,21.22,21.28,228000.0,13.5318,13.5701,13.5191,13.5573,228000.0
2006-07-26 14:30:00,21.28,21.52,21.28,21.5,349000.0,13.5573,13.7102,13.5573,13.6975,349000.0
2006-07-26 14:40:00,21.53,21.55,21.46,21.49,357000.0,13.7166,13.7293,13.672,13.6911,357000.0
2006-07-26 14:50:00,21.48,21.63,21.47,21.63,274800.0,13.6847,13.7803,13.6784,13.7803,274800.0
2006-07-26 15:00:00,21.63,21.72,21.6,21.66,548400.0,13.7803,13.8376,13.7612,13.7994,548400.0
2006-07-26 15:10:00,21.68,21.85,21.61,21.84,319200.0,13.8122,13.9205,13.7676,13.9141,319200.0
2006-07-26 15:20:00,21.83,22.05,21.83,22.04,654800.0,13.9077,14.0479,13.9077,14.0415,654800.0
2006-07-26 15:30:00,22.02,22.13,21.94,21.95,661600.0,14.0288,14.0989,13.9778,13.9842,661600.0
2006-07-26 15:40:00,21.96,21.96,21.81,21.86,621400.0,13.9905,13.9905,13.895,13.9268,621400.0
2006-07-26 15:50:00,21.86,21.86,21.64,21.7,489600.0,13.9268,13.9268,13.7867,13.8249,489600.0
2006-07-27 09:30:00,21.86,21.86,21.81,21.82,101400.0,13.9268,13.9268,13.895,13.9014,101400.0
2006-07-27 09:40:00,21.82,21.93,21.81,21.85,161800.0,13.9014,13.9714,13.895,13.9205,161800.0
2006-07-27 09:50:00,21.83,21.85,21.78,21.78,170800.0,13.9077,13.9205,13.8759,13.8759,170800.0
2006-07-27 10:00:00,21.78,21.78,21.7,21.71,245600.0,13.8759,13.8759,13.8249,13.8313,245600.0
2006-07-27 10:10:00,21.71,21.8,21.7,21.73,138200.0,13.8313,13.8886,13.8249,13.844,138200.0
2006-07-27 10:20:00,21.73,21.75,21.68,21.7,174400.0,13.844,13.8568,13.8122,13.8249,174400.0
2006-07-27 10:30:00,21.69,21.83,21.69,21.82,252800.0,13.8185,13.9077,13.8185,13.9014,252800.0
2006-07-27 10:40:00,21.81,21.86,21.8,21.85,409400.0,13.895,13.9268,13.8886,13.9205,409400.0
2006-07-27 10:50:00,21.85,21.88,21.85,21.87,194200.0,13.9205,13.9396,13.9205,13.9332,194200.0
2006-07-27 11:00:00,21.87,21.96,21.85,21.93,155000.0,13.9332,13.9905,13.9205,13.9714,155000.0
2006-07-27 11:10:00,21.94,22.02,21.93,22.02,155200.0,13.9778,14.0288,13.9714,14.0288,155200.0
2006-07-27 11:20:00,22.02,22.1,22.0,22.0,230800.0,14.0288,14.0797,14.016,14.016,230800.0
2006-07-27 11:30:00,22.01,22.03,21.99,21.99,485800.0,14.0224,14.0351,14.0097,14.0097,485800.0
2006-07-27 11:40:00,22.0,22.0,21.93,21.95,106400.0,14.016,14.016,13.9714,13.9842,106400.0
2006-07-27 11:50:00,21.95,22.0,21.95,22.0,149400.0,13.9842,14.016,13.9842,14.016,149400.0
2006-07-27 12:00:00,22.0,22.03,21.99,21.99,419200.0,14.016,14.0351,14.0097,14.0097,419200.0
2006-07-27 12:10:00,21.98,21.99,21.88,21.88,242200.0,14.0033,14.0097,13.9396,13.9396,242200.0
2006-07-27 12:20:00,21.89,21.98,21.88,21.95,174400.0,13.9459,14.0033,13.9396,13.9842,174400.0
2006-07-27 12:30:00,21.96,21.99,21.91,21.92,123600.0,13.9905,14.0097,13.9587,13.9651,123600.0
2006-07-27 12:40:00,21.92,21.95,21.91,21.93,96600.0,13.9651,13.9842,13.9587,13.9714,96600.0
2006-07-27 12:50:00,21.94,21.95,21.89,21.89,71600.0,13.9778,13.9842,13.9459,13.9459,71600.0
2006-07-27 13:00:00,21.89,21.89,21.86,21.87,98000.0,13.9459,13.9459,13.9268,13.9332,98000.0
2006-07-27 13:10:00,21.88,21.9,21.87,21.88,139200.0,13.9396,13.9523,13.9332,13.9396,139200.0
2006-07-27 13:20:00,21.87,21.88,21.86,21.88,49800.0,13.9332,13.9396,13.9268,13.9396,49800.0
2006-07-27 13:30:00,21.88,21.88,21.8,21.81,120200.0,13.9396,13.9396,13.8886,13.895,120200.0
2006-07-27 13:40:00,21.81,21.89,21.8,21.89,99600.0,13.895,13.9459,13.8886,13.9459,99600.0
2006-07-27 13:50:00,21.89,21.91,21.87,21.87,106800.0,13.9459,13.9587,13.9332,13.9332,106800.0
2006-07-27 14:00:00,21.86,21.92,21.84,21.92,141200.0,13.9268,13.9651,13.9141,13.9651,141200.0
2006-07-27 14:10:00,21.92,21.97,21.91,21.97,142400.0,13.9651,13.9969,13.9587,13.9969,142400.0
2006-07-27 14:20:00,21.97,21.98,21.95,21.95,144800.0,13.9969,14.0033,13.9842,13.9842,144800.0
2006-07-27 14:30:00,21.95,21.95,21.93,21.93,93200.0,13.9842,13.9842,13.9714,13.9714,93200.0
2006-07-27 14:40:00,21.93,21.95,21.92,21.95,111200.0,13.9714,13.9842,13.9651,13.9842,111200.0
2006-07-27 14:50:00,21.95,22.0,21.95,22.0,122000.0,13.9842,14.016,13.9842,14.016,122000.0
2006-07-27 15:00:00,22.0,22.01,21.97,21.98,138400.0,14.016,14.0224,13.9969,14.0033,138400.0
2006-07-27 15:10:00,21.98,21.98,21.93,21.93,142400.0,14.0033,14.0033,13.9714,13.9714,142400.0
2006-07-27 15:20:00,21.93,21.93,21.86,21.86,302200.0,13.9714,13.9714,13.9268,13.9268,302200.0
2006-07-27 15:30:00,21.86,21.86,21.82,21.85,288600.0,13.9268,13.9268,13.9014,13.9205,288600.0
2006-07-27 15:40:00,21.86,21.86,21.83,21.85,454800.0,13.9268,13.9268,13.9077,13.9205,454800.0
2006-07-27 15:50:00,21.86,21.86,21.82,21.82,270000.0,13.9268,13.9268,13.9014,13.9014,270000.0
2006-07-28 09:30:00,21.9,21.9,21.85,21.85,151800.0,13.9523,13.9523,13.9205,13.9205,151800.0
2006-07-28 09:40:00,21.83,21.95,21.82,21.9,139200.0,13.9077,13.9842,13.9014,13.9523,139200.0
2006-07-28 09:50:00,21.9,21.95,21.84,21.9,174400.0,13.9523,13.9842,13.9141,13.9523,174400.0
2006-07-28 10:00:00,21.9,21.95,21.79,21.81,148800.0,13.9523,13.9842,13.8822,13.895,148800.0
2006-07-28 10:10:00,21.81,21.89,21.8,21.87,214400.0,13.895,13.9459,13.8886,13.9332,214400.0
2006-07-28 10:20:00,21.87,21.87,21.85,21.85,106400.0,13.9332,13.9332,13.9205,13.9205,106400.0
2006-07-28 10:30:00,21.85,21.88,21.84,21.88,108800.0,13.9205,13.9396,13.9141,13.9396,108800.0
2006-07-28 10:40:00,21.87,21.97,21.86,21.95,99400.0,13.9332,13.9969,13.9268,13.9842,99400.0
2006-07-28 10:50:00,21.95,22.0,21.95,22.0,97400.0,13.9842,14.016,13.9842,14.016,97400.0
2006-07-28 11:00:00,22.0,22.05,22.0,22.01,130000.0,14.016,14.0479,14.016,14.0224,130000.0
2006-07-28 11:10:00,22.01,22.03,21.99,22.0,180800.0,14.0224,14.0351,14.0097,14.016,180800.0
2006-07-28 11:20:00,21.99,22.0,21.97,21.99,76400.0,14.0097,14.016,13.9969,14.0097,76400.0
2006-07-28 11:30:00,21.99,22.0,21.92,21.92,98800.0,14.0097,14.016,13.9651,13.9651,98800.0
2006-07-28 11:40:00,21.92,21.93,21.91,21.93,81800.0,13.9651,13.9714,13.9587,13.9714,81800.0
2006-07-28 11:50:00,21.93,21.93,21.91,21.93,59600.0,13.9714,13.9714,13.9587,13.9714,59600.0
2006-07-28 12:00:00,21.92,21.97,21.92,21.95,116600.0,13.9651,13.9969,13.9651,13.9842,116600.0
2006-07-28 12:10:00,21.97,22.0,21.97,21.98,87600.0,13.9969,14.016,13.9969,14.0033,87600.0
2006-07-28 12:20:00,21.98,22.0,21.98,22.0,65400.0,14.0033,14.016,14.0033,14.016,65400.0
2006-07-28 12:30:00,22.0,22.03,21.99,22.03,387200.0,14.016,14.0351,14.0097,14.0351,387200.0
2006-07-28 12:40:00,22.03,22.06,21.99,22.0,68600.0,14.0351,14.0543,14.0097,14.016,68600.0
2006-07-28 12:50:00,22.0,22.07,22.0,22.07,95400.0,14.016,14.0606,14.016,14.0606,95400.0
2006-07-28 13:00:00,22.08,22.11,22.07,22.11,255200.0,14.067,14.0861,14.0606,14.0861,255200.0
2006-07-28 13:10:00,22.11,22.13,22.1,22.12,191000.0,14.0861,14.0989,14.0797,14.0925,191000.0
2006-07-28 13:20:00,22.12,22.14,22.11,22.12,66400.0,14.0925,14.1052,14.0861,14.0925,66400.0
2006-07-28 13:30:00,22.12,22.14,22.12,22.14,84400.0,14.0925,14.1052,14.0925,14.1052,84400.0
2006-07-28 13:40:00,22.14,22.14,22.11,22.11,139600.0,14.1052,14.1052,14.0861,14.0861,139600.0
2006-07-28 13:50:00,22.1,22.14,22.1,22.12,456000.0,14.0797,14.1052,14.0797,14.0925,456000.0
2006-07-28 14:00:00,22.13,22.13,22.11,22.13,109400.0,14.0989,14.0989,14.0861,14.0989,109400.0
2006-07-28 14:10:00,22.13,22.13,22.11,22.12,572600.0,14.0989,14.0989,14.0861,14.0925,572600.0
2006-07-28 14:20:00,22.12,22.13,22.1,22.1,93400.0,14.0925,14.0989,14.0797,14.0797,93400.0
2006-07-28 14:30:00,22.1,22.11,22.08,22.08,96800.0,14.0797,14.0861,14.067,14.067,96800.0
2006-07-28 14:40:00,22.08,22.08,22.03,22.04,85600.0,14.067,14.067,14.0351,14.0415,85600.0
2006-07-28 14:50:00,22.04,22.06,22.0,22.06,113200.0,14.0415,14.0543,14.016,14.0543,113200.0
2006-07-28 15:00:00,22.06,22.07,22.05,22.06,146800.0,14.0543,14.0606,14.0479,14.0543,146800.0
2006-07-28 15:10:00,22.06,22.08,22.05,22.07,99000.0,14.0543,14.067,14.0479,14.0606,99000.0
2006-07-28 15:20:00,22.07,22.15,22.07,22.13,165800.0,14.0606,14.1116,14.0606,14.0989,165800.0
2006-07-28 15:30:00,22.13,22.15,22.09,22.14,291600.0,14.0989,14.1116,14.0734,14.1052,291600.0
2006-07-28 15:40:00,22.14,22.15,22.1,22.1,453800.0,14.1052,14.1116,14.0797,14.0797,453800.0
2006-07-28 15:50:00,22.09,22.1,22.04,22.07,172800.0,14.0734,14.0797,14.0415,14.0606,172800.0
2006-07-31 09:30:00,22.0,22.08,21.93,22.06,83400.0,14.016,14.067,13.9714,14.0543,83400.0
2006-07-31 09:40:00,22.06,22.14,22.03,22.13,138400.0,14.0543,14.1052,14.0351,14.0989,138400.0
2006-07-31 09:50:00,22.13,22.17,22.08,22.12,137400.0,14.0989,14.1243,14.067,14.0925,137400.0
2006-07-31 10:00:00,22.11,22.14,22.1,22.11,173600.0,14.0861,14.1052,14.0797,14.0861,173600.0
2006-07-31 10:10:00,22.11,22.16,22.11,22.15,180200.0,14.0861,14.118,14.0861,14.1116,180200.0
2006-07-31 10:20:00,22.16,22.17,22.11,22.14,211400.0,14.118,14.1243,14.0861,14.1052,211400.0
2006-07-31 10:30:00,22.14,22.14,22.11,22.14,440800.0,14.1052,14.1052,14.0861,14.1052,440800.0
2006-07-31 10:40:00,22.14,22.16,22.13,22.14,111200.0,14.1052,14.118,14.0989,14.1052,111200.0
2006-07-31 10:50:00,22.14,22.15,22.11,22.13,395800.0,14.1052,14.1116,14.0861,14.0989,395800.0
2006-07-31 11:00:00,22.13,22.14,22.06,22.07,186400.0,14.0989,14.1052,14.0543,14.0606,186400.0
2006-07-31 11:10:00,22.07,22.1,22.06,22.08,245800.0,14.0606,14.0797,14.0543,14.067,245800.0
2006-07-31 11:20:00,22.08,22.09,22.06,22.06,470600.0,14.067,14.0734,14.0543,14.0543,470600.0
2006-07-31 11:30:00,22.06,22.08,22.0,22.02,480600.0,14.0543,14.067,14.016,14.0288,480600.0
2006-07-31 11:40:00,22.02,22.04,22.0,22.03,148200.0,14.0288,14.0415,14.016,14.0351,148200.0
2006-07-31 11:50:00,22.03,22.05,22.03,22.05,57200.0,14.0351,14.0479,14.0351,14.0479,57200.0
2006-07-31 12:00:00,22.05,22.1,22.05,22.09,114000.0,14.0479,14.0797,14.0479,14.0734,114000.0
2006-07-31 12:10:00,22.09,22.09,22.08,22.09,84200.0,14.0734,14.0734,14.067,14.0734,84200.0
2006-07-31 12:20:00,22.08,22.1,22.07,22.08,96400.0,14.067,14.0797,14.0606,14.067,96400.0
2006-07-31 12:30:00,22.08,22.09,22.06,22.08,69800.0,14.067,14.0734,14.0543,14.067,69800.0
2006-07-31 12:40:00,22.08,22.1,22.07,22.08,78000.0,14.067,14.0797,14.0606,14.067,78000.0
2006-07-31 12:50:00,22.08,22.09,22.07,22.08,59200.0,14.067,14.0734,14.0606,14.067,59200.0
2006-07-31 13:00:00,22.07,22.1,22.06,22.1,91600.0,14.0606,14.0797,14.0543,14.0797,91600.0
2006-07-31 13:10:00,22.1,22.1,22.05,22.06,129600.0,14.0797,14.0797,14.0479,14.0543,129600.0
2006-07-31 13:20:00,22.06,22.08,22.05,22.08,78000.0,14.0543,14.067,14.0479,14.067,78000.0
2006-07-31 13:30:00,22.08,22.11,22.08,22.09,142600.0,14.067,14.0861,14.067,14.0734,142600.0
2006-07-31 13:40:00,22.09,22.11,22.07,22.1,109200.0,14.0734,14.0861,14.0606,14.0797,109200.0
2006-07-31 13:50:00,22.1,22.11,22.09,22.1,81600.0,14.0797,14.0861,14.0734,14.0797,81600.0
2006-07-31 14:00:00,22.1,22.11,22.1,22.1,99400.0,14.0797,14.0861,14.0797,14.0797,99400.0
2006-07-31 14:10:00,22.1,22.11,22.1,22.1,72000.0,14.0797,14.0861,14.0797,14.0797,72000.0
2006-07-31 14:20:00,22.1,22.11,22.1,22.1,100200.0,14.0797,14.0861,14.0797,14.0797,100200.0
2006-07-31 14:30:00,22.11,22.11,22.1,22.11,102600.0,14.0861,14.0861,14.0797,14.0861,102600.0
2006-07-31 14:40:00,22.11,22.11,22.08,22.09,125400.0,14.0861,14.0861,14.067,14.0734,125400.0
2006-07-31 14:50:00,22.09,22.1,22.06,22.09,152600.0,14.0734,14.0797,14.0543,14.0734,152600.0
2006-07-31 15:00:00,22.09,22.11,22.09,22.1,189000.0,14.0734,14.0861,14.0734,14.0797,189000.0
2006-07-31 15:10:00,22.1,22.11,22.1,22.11,173000.0,14.0797,14.0861,14.0797,14.0861,173000.0
2006-07-31 15:20:00,22.11,22.11,22.1,22.11,447600.0,14.0861,14.0861,14.0797,14.0861,447600.0
2006-07-31 15:30:00,22.1,22.11,22.07,22.09,137000.0,14.0797,14.0861,14.0606,14.0734,137000.0
2006-07-31 15:40:00,22.09,22.1,22.06,22.07,141200.0,14.0734,14.0797,14.0543,14.0606,141200.0
2006-07-31 15:50:00,22.08,22.09,22.05,22.09,647200.0,14.067,14.0734,14.0479,14.0734,647200.0
2006-08-01 09:30:00,21.93,22.04,21.85,21.96,181200.0,13.9714,14.0415,13.9205,13.9905,181200.0
2006-08-01 09:40:00,21.98,22.03,21.96,22.0,141600.0,14.0033,14.0351,13.9905,14.016,141600.0
2006-08-01 09:50:00,22.0,22.03,21.99,22.03,145000.0,14.016,14.0351,14.0097,14.0351,145000.0
2006-08-01 10:00:00,22.03,22.03,21.98,21.99,418600.0,14.0351,14.0351,14.0033,14.0097,418600.0
2006-08-01 10:10:00,21.98,21.99,21.96,21.97,90600.0,14.0033,14.0097,13.9905,13.9969,90600.0
2006-08-01 10:20:00,21.97,22.0,21.97,21.97,106200.0,13.9969,14.016,13.9969,13.9969,106200.0
2006-08-01 10:30:00,21.97,22.03,21.97,21.99,377800.0,13.9969,14.0351,13.9969,14.0097,377800.0
2006-08-01 10:40:00,21.98,22.0,21.97,21.98,38800.0,14.0033,14.016,13.9969,14.0033,38800.0
2006-08-01 10:50:00,21.98,21.98,21.91,21.91,91000.0,14.0033,14.0033,13.9587,13.9587,91000.0
2006-08-01 11:00:00,21.92,21.92,21.86,21.86,217800.0,13.9651,13.9651,13.9268,13.9268,217800.0
2006-08-01 11:10:00,21.86,21.89,21.86,21.89,94000.0,13.9268,13.9459,13.9268,13.9459,94000.0
2006-08-01 11:20:00,21.89,21.9,21.86,21.89,71000.0,13.9459,13.9523,13.9268,13.9459,71000.0
2006-08-01 11:30:00,21.89,21.91,21.86,21.86,147000.0,13.9459,13.9587,13.9268,13.9268,147000.0
2006-08-01 11:40:00,21.86,21.87,21.85,21.86,240800.0,13.9268,13.9332,13.9205,13.9268,240800.0
2006-08-01 11:50:00,21.86,21.9,21.85,21.88,68800.0,13.9268,13.9523,13.9205,13.9396,68800.0
2006-08-01 12:00:00,21.89,21.93,21.86,21.92,85000.0,13.9459,13.9714,13.9268,13.9651,85000.0
2006-08-01 12:10:00,21.92,21.93,21.91,21.93,72600.0,13.9651,13.9714,13.9587,13.9714,72600.0
2006-08-01 12:20:00,21.93,21.94,21.93,21.93,23600.0,13.9714,13.9778,13.9714,13.9714,23600.0
2006-08-01 12:30:00,21.93,21.96,21.93,21.96,89800.0,13.9714,13.9905,13.9714,13.9905,89800.0
2006-08-01 12:40:00,21.96,21.96,21.93,21.94,124000.0,13.9905,13.9905,13.9714,13.9778,124000.0
2006-08-01 12:50:00,21.95,21.96,21.93,21.96,83200.0,13.9842,13.9905,13.9714,13.9905,83200.0
2006-08-01 13:00:00,21.96,21.97,21.93,21.94,42200.0,13.9905,13.9969,13.9714,13.9778,42200.0
2006-08-01 13:10:00,21.94,21.95,21.93,21.95,144000.0,13.9778,13.9842,13.9714,13.9842,144000.0
2006-08-01 13:20:00,21.95,21.97,21.93,21.95,532200.0,13.9842,13.9969,13.9714,13.9842,532200.0
2006-08-01 13:30:00,21.96,21.97,21.95,21.96,46000.0,13.9905,13.9969,13.9842,13.9905,46000.0
2006-08-01 13:40:00,21.96,21.97,21.96,21.97,23600.0,13.9905,13.9969,13.9905,13.9969,23600.0
2006-08-01 13:50:00,21.97,21.97,21.93,21.93,416600.0,13.9969,13.9969,13.9714,13.9714,416600.0
2006-08-01 14:00:00,21.95,21.97,21.93,21.94,197200.0,13.9842,13.9969,13.9714,13.9778,197200.0
2006-08-01 14:10:00,21.94,21.95,21.93,21.93,159400.0,13.9778,13.9842,13.9714,13.9714,159400.0
2006-08-01 14:20:00,21.93,21.96,21.93,21.93,95800.0,13.9714,13.9905,13.9714,13.9714,95800.0
2006-08-01 14:30:00,21.93,21.95,21.93,21.93,107200.0,13.9714,13.9842,13.9714,13.9714,107200.0
2006-08-01 14:40:00,21.93,21.93,21.92,21.93,442000.0,13.9714,13.9714,13.9651,13.9714,442000.0
2006-08-01 14:50:00,21.93,21.95,21.92,21.93,129600.0,13.9714,13.9842,13.9651,13.9714,129600.0
2006-08-01 15:00:00,21.93,21.96,21.93,21.95,51400.0,13.9714,13.9905,13.9714,13.9842,51400.0
2006-08-01 15:10:00,21.96,21.96,21.94,21.95,56200.0,13.9905,13.9905,13.9778,13.9842,56200.0
2006-08-01 15:20:00,21.95,21.98,21.95,21.97,412800.0,13.9842,14.0033,13.9842,13.9969,412800.0
2006-08-01 15:30:00,21.97,21.98,21.96,21.97,141200.0,13.9969,14.0033,13.9905,13.9969,141200.0
2006-08-01 15:40:00,21.97,22.0,21.97,22.0,500000.0,13.9969,14.016,13.9969,14.016,500000.0
2006-08-01 15:50:00,22.0,22.05,22.0,22.01,592600.0,14.016,14.0479,14.016,14.0224,592600.0
2006-08-02 09:30:00,21.93,22.04,21.92,22.02,131200.0,13.9714,14.0415,13.9651,14.0288,131200.0
2006-08-02 09:40:00,22.02,22.03,21.99,22.0,130600.0,14.0288,14.0351,14.0097,14.016,130600.0
2006-08-02 09:50:00,22.0,22.01,21.95,21.96,387000.0,14.016,14.0224,13.9842,13.9905,387000.0
2006-08-02 10:00:00,21.96,21.96,21.91,21.92,163000.0,13.9905,13.9905,13.9587,13.9651,163000.0
2006-08-02 10:10:00,21.92,21.93,21.84,21.86,281800.0,13.9651,13.9714,13.9141,13.9268,281800.0
2006-08-02 10:20:00,21.86,21.86,21.84,21.86,166200.0,13.9268,13.9268,13.9141,13.9268,166200.0
2006-08-02 10:30:00,21.86,21.9,21.84,21.85,287000.0,13.9268,13.9523,13.9141,13.9205,287000.0
2006-08-02 10:40:00,21.85,21.88,21.85,21.87,204400.0,13.9205,13.9396,13.9205,13.9332,204400.0
2006-08-02 10:50:00,21.87,21.9,21.86,21.87,152600.0,13.9332,13.9523,13.9268,13.9332,152600.0
2006-08-02 11:00:00,21.86,21.88,21.85,21.86,194800.0,13.9268,13.9396,13.9205,13.9268,194800.0
2006-08-02 11:10:00,21.85,21.86,21.84,21.85,225000.0,13.9205,13.9268,13.9141,13.9205,225000.0
2006-08-02 11:20:00,21.85,21.88,21.85,21.87,324200.0,13.9205,13.9396,13.9205,13.9332,324200.0
2006-08-02 11:30:00,21.86,21.88,21.85,21.85,169600.0,13.9268,13.9396,13.9205,13.9205,169600.0
2006-08-02 11:40:00,21.86,21.86,21.84,21.84,58800.0,13.9268,13.9268,13.9141,13.9141,58800.0
2006-08-02 11:50:00,21.84,21.88,21.84,21.86,215600.0,13.9141,13.9396,13.9141,13.9268,215600.0
2006-08-02 12:00:00,21.86,21.89,21.85,21.85,367800.0,13.9268,13.9459,13.9205,13.9205,367800.0
2006-08-02 12:10:00,21.85,21.86,21.84,21.85,240800.0,13.9205,13.9268,13.9141,13.9205,240800.0
2006-08-02 12:20:00,21.84,21.85,21.84,21.85,51400.0,13.9141,13.9205,13.9141,13.9205,51400.0
2006-08-02 12:30:00,21.85,21.85,21.84,21.85,34800.0,13.9205,13.9205,13.9141,13.9205,34800.0
2006-08-02 12:40:00,21.85,21.85,21.83,21.83,83600.0,13.9205,13.9205,13.9077,13.9077,83600.0
2006-08-02 12:50:00,21.83,21.84,21.82,21.82,53800.0,13.9077,13.9141,13.9014,13.9014,53800.0
2006-08-02 13:00:00,21.82,21.83,21.81,21.81,336200.0,13.9014,13.9077,13.895,13.895,336200.0
2006-08-02 13:10:00,21.81,21.81,21.76,21.78,147200.0,13.895,13.895,13.8631,13.8759,147200.0
2006-08-02 13:20:00,21.78,21.8,21.74,21.75,296000.0,13.8759,13.8886,13.8504,13.8568,296000.0
2006-08-02 13:30:00,21.75,21.75,21.74,21.75,163800.0,13.8568,13.8568,13.8504,13.8568,163800.0
2006-08-02 13:40:00,21.74,21.75,21.74,21.75,94200.0,13.8504,13.8568,13.8504,13.8568,94200.0
2006-08-02 13:50:00,21.75,21.75,21.74,21.75,130600.0,13.8568,13.8568,13.8504,13.8568,130600.0
2006-08-02 14:00:00,21.75,21.75,21.74,21.75,229200.0,13.8568,13.8568,13.8504,13.8568,229200.0
2006-08-02 14:10:00,21.75,21.79,21.75,21.75,197000.0,13.8568,13.8822,13.8568,13.8568,197000.0
2006-08-02 14:20:00,21.75,21.76,21.7,21.72,167200.0,13.8568,13.8631,13.8249,13.8376,167200.0
2006-08-02 14:30:00,21.72,21.73,21.71,21.73,87200.0,13.8376,13.844,13.8313,13.844,87200.0
2006-08-02 14:40:00,21.73,21.73,21.72,21.72,141800.0,13.844,13.844,13.8376,13.8376,141800.0
2006-08-02 14:50:00,21.72,21.74,21.71,21.73,133600.0,13.8376,13.8504,13.8313,13.844,133600.0
2006-08-02 15:00:00,21.74,21.74,21.69,21.7,298600.0,13.8504,13.8504,13.8185,13.8249,298600.0
2006-08-02 15:10:00,21.7,21.74,21.68,21.7,232600.0,13.8249,13.8504,13.8122,13.8249,232600.0
2006-08-02 15:20:00,21.7,21.71,21.7,21.7,226200.0,13.8249,13.8313,13.8249,13.8249,226200.0
2006-08-02 15:30:00,21.7,21.73,21.7,21.7,323000.0,13.8249,13.844,13.8249,13.8249,323000.0
2006-08-02 15:40:00,21.7,22.19,21.65,21.65,428800.0,13.8249,14.1371,13.793,13.793,428800.0
2006-08-02 15:50:00,21.65,21.66,21.6,21.6,1023600.0,13.793,13.7994,13.7612,13.7612,1023600.0
2006-08-03 09:30:00,21.61,21.71,21.58,21.67,219600.0,13.7676,13.8313,13.7484,13.8058,219600.0
2006-08-03 09:40:00,21.66,21.72,21.58,21.6,301200.0,13.7994,13.8376,13.7484,13.7612,301200.0
2006-08-03 09:50:00,21.6,21.61,21.57,21.6,159800.0,13.7612,13.7676,13.7421,13.7612,159800.0
2006-08-03 10:00:00,21.6,21.68,21.6,21.63,140400.0,13.7612,13.8122,13.7612,13.7803,140400.0
2006-08-03 10:10:00,21.63,21.63,21.56,21.57,127000.0,13.7803,13.7803,13.7357,13.7421,127000.0
2006-08-03 10:20:00,21.58,21.58,21.55,21.55,109800.0,13.7484,13.7484,13.7293,13.7293,109800.0
2006-08-03 10:30:00,21.55,21.64,21.55,21.64,101200.0,13.7293,13.7867,13.7293,13.7867,101200.0
2006-08-03 10:40:00,21.65,21.71,21.65,21.68,153400.0,13.793,13.8313,13.793,13.8122,153400.0
2006-08-03 10:50:00,21.69,21.73,21.68,21.69,92000.0,13.8185,13.844,13.8122,13.8185,92000.0
2006-08-03 11:00:00,21.69,21.74,21.67,21.69,116400.0,13.8185,13.8504,13.8058,13.8185,116400.0
2006-08-03 11:10:00,21.69,21.72,21.65,21.66,71000.0,13.8185,13.8376,13.793,13.7994,71000.0
2006-08-03 11:20:00,21.66,21.68,21.65,21.66,74800.0,13.7994,13.8122,13.793,13.7994,74800.0
2006-08-03 11:30:00,21.66,21.67,21.64,21.64,67200.0,13.7994,13.8058,13.7867,13.7867,67200.0
2006-08-03 11:40:00,21.64,21.64,21.62,21.63,41800.0,13.7867,13.7867,13.7739,13.7803,41800.0
2006-08-03 11:50:00,21.63,21.64,21.61,21.61,96800.0,13.7803,13.7867,13.7676,13.7676,96800.0
2006-08-03 12:00:00,21.61,21.65,21.61,21.63,74800.0,13.7676,13.793,13.7676,13.7803,74800.0
2006-08-03 12:10:00,21.63,21.65,21.62,21.63,149800.0,13.7803,13.793,13.7739,13.7803,149800.0
2006-08-03 12:20:00,21.63,21.67,21.63,21.65,82600.0,13.7803,13.8058,13.7803,13.793,82600.0
2006-08-03 12:30:00,21.64,21.65,21.63,21.64,114400.0,13.7867,13.793,13.7803,13.7867,114400.0
2006-08-03 12:40:00,21.64,21.68,21.63,21.63,114000.0,13.7867,13.8122,13.7803,13.7803,114000.0
2006-08-03 12:50:00,21.64,21.67,21.63,21.65,123800.0,13.7867,13.8058,13.7803,13.793,123800.0
2006-08-03 13:00:00,21.65,21.68,21.65,21.66,114200.0,13.793,13.8122,13.793,13.7994,114200.0
2006-08-03 13:10:00,21.67,21.67,21.64,21.64,121400.0,13.8058,13.8058,13.7867,13.7867,121400.0
2006-08-03 13:20:00,21.64,21.65,21.64,21.65,105800.0,13.7867,13.793,13.7867,13.793,105800.0
2006-08-03 13:30:00,21.65,21.65,21.64,21.64,66800.0,13.793,13.793,13.7867,13.7867,66800.0
2006-08-03 13:40:00,21.64,21.65,21.64,21.65,100600.0,13.7867,13.793,13.7867,13.793,100600.0
2006-08-03 13:50:00,21.65,21.65,21.62,21.62,125000.0,13.793,13.793,13.7739,13.7739,125000.0
2006-08-03 14:00:00,21.62,21.64,21.61,21.62,145000.0,13.7739,13.7867,13.7676,13.7739,145000.0
2006-08-03 14:10:00,21.62,21.65,21.62,21.65,185000.0,13.7739,13.793,13.7739,13.793,185000.0
2006-08-03 14:20:00,21.65,21.65,21.61,21.61,395600.0,13.793,13.793,13.7676,13.7676,395600.0
2006-08-03 14:30:00,21.62,21.64,21.61,21.63,139800.0,13.7739,13.7867,13.7676,13.7803,139800.0
2006-08-03 14:40:00,21.63,21.63,21.61,21.62,392400.0,13.7803,13.7803,13.7676,13.7739,392400.0
2006-08-03 14:50:00,21.62,21.63,21.61,21.62,150800.0,13.7739,13.7803,13.7676,13.7739,150800.0
2006-08-03 15:00:00,21.62,21.63,21.61,21.62,333800.0,13.7739,13.7803,13.7676,13.7739,333800.0
2006-08-03 15:10:00,21.62,21.63,21.61,21.63,125000.0,13.7739,13.7803,13.7676,13.7803,125000.0
2006-08-03 15:20:00,21.63,21.63,21.61,21.63,286200.0,13.7803,13.7803,13.7676,13.7803,286200.0
2006-08-03 15:30:00,21.63,21.63,21.61,21.63,200400.0,13.7803,13.7803,13.7676,13.7803,200400.0
2006-08-03 15:40:00,21.63,21.63,21.6,21.6,230800.0,13.7803,13.7803,13.7612,13.7612,230800.0
2006-08-03 15:50:00,21.6,21.6,21.57,21.57,351000.0,13.7612,13.7612,13.7421,13.7421,351000.0
2006-08-04 09:30:00,21.78,21.96,21.75,21.83,265200.0,13.8759,13.9905,13.8568,13.9077,265200.0
2006-08-04 09:40:00,21.84,21.88,21.79,21.81,268000.0,13.9141,13.9396,13.8822,13.895,268000.0
2006-08-04 09:50:00,21.81,21.82,21.76,21.78,325400.0,13.895,13.9014,13.8631,13.8759,325400.0
2006-08-04 10:00:00,21.78,21.92,21.78,21.85,412400.0,13.8759,13.9651,13.8759,13.9205,412400.0
2006-08-04 10:10:00,21.86,21.87,21.82,21.84,102800.0,13.9268,13.9332,13.9014,13.9141,102800.0
2006-08-04 10:20:00,21.84,21.88,21.81,21.83,97400.0,13.9141,13.9396,13.895,13.9077,97400.0
2006-08-04 10:30:00,21.83,21.83,21.8,21.8,138800.0,13.9077,13.9077,13.8886,13.8886,138800.0
2006-08-04 10:40:00,21.8,21.81,21.76,21.79,104800.0,13.8886,13.895,13.8631,13.8822,104800.0
2006-08-04 10:50:00,21.79,21.83,21.75,21.77,164400.0,13.8822,13.9077,13.8568,13.8695,164400.0
2006-08-04 11:00:00,21.78,21.79,21.74,21.75,110800.0,13.8759,13.8822,13.8504,13.8568,110800.0
2006-08-04 11:10:00,21.74,21.75,21.72,21.73,76800.0,13.8504,13.8568,13.8376,13.844,76800.0
2006-08-04 11:20:00,21.73,21.77,21.73,21.76,49400.0,13.844,13.8695,13.844,13.8631,49400.0
2006-08-04 11:30:00,21.75,21.75,21.72,21.73,86200.0,13.8568,13.8568,13.8376,13.844,86200.0
2006-08-04 11:40:00,21.73,21.77,21.72,21.76,75400.0,13.844,13.8695,13.8376,13.8631,75400.0
2006-08-04 11:50:00,21.77,21.77,21.69,21.7,104800.0,13.8695,13.8695,13.8185,13.8249,104800.0
2006-08-04 12:00:00,21.7,21.8,21.7,21.8,132000.0,13.8249,13.8886,13.8249,13.8886,132000.0
2006-08-04 12:10:00,21.8,21.82,21.75,21.77,114800.0,13.8886,13.9014,13.8568,13.8695,114800.0
2006-08-04 12:20:00,21.77,21.8,21.74,21.78,88800.0,13.8695,13.8886,13.8504,13.8759,88800.0
2006-08-04 12:30:00,21.78,21.82,21.75,21.75,67600.0,13.8759,13.9014,13.8568,13.8568,67600.0
2006-08-04 12:40:00,21.75,21.78,21.71,21.71,76800.0,13.8568,13.8759,13.8313,13.8313,76800.0
2006-08-04 12:50:00,21.71,21.74,21.7,21.74,66200.0,13.8313,13.8504,13.8249,13.8504,66200.0
2006-08-04 13:00:00,21.74,21.74,21.73,21.74,59200.0,13.8504,13.8504,13.844,13.8504,59200.0
2006-08-04 13:10:00,21.74,21.75,21.63,21.65,86600.0,13.8504,13.8568,13.7803,13.793,86600.0
2006-08-04 13:20:00,21.65,21.65,21.61,21.63,70000.0,13.793,13.793,13.7676,13.7803,70000.0
2006-08-04 13:30:00,21.63,21.64,21.61,21.64,113800.0,13.7803,13.7867,13.7676,13.7867,113800.0
2006-08-04 13:40:00,21.63,21.67,21.62,21.65,159400.0,13.7803,13.8058,13.7739,13.793,159400.0
2006-08-04 13:50:00,21.65,21.67,21.63,21.65,162200.0,13.793,13.8058,13.7803,13.793,162200.0
2006-08-04 14:00:00,21.64,21.68,21.63,21.67,91400.0,13.7867,13.8122,13.7803,13.8058,91400.0
2006-08-04 14:10:00,21.67,21.68,21.65,21.65,433200.0,13.8058,13.8122,13.793,13.793,433200.0
2006-08-04 14:20:00,21.65,21.66,21.63,21.63,92000.0,13.793,13.7994,13.7803,13.7803,92000.0
2006-08-04 14:30:00,21.63,21.66,21.61,21.66,95400.0,13.7803,13.7994,13.7676,13.7994,95400.0
2006-08-04 14:40:00,21.66,21.67,21.65,21.66,109200.0,13.7994,13.8058,13.793,13.7994,109200.0
2006-08-04 14:50:00,21.66,21.68,21.64,21.64,124400.0,13.7994,13.8122,13.7867,13.7867,124400.0
2006-08-04 15:00:00,21.65,21.71,21.64,21.7,129000.0,13.793,13.8313,13.7867,13.8249,129000.0
2006-08-04 15:10:00,21.71,21.74,21.71,21.73,159000.0,13.8313,13.8504,13.8313,13.844,159000.0
2006-08-04 15:20:00,21.73,21.75,21.72,21.74,241400.0,13.844,13.8568,13.8376,13.8504,241400.0
2006-08-04 15:30:00,21.74,21.74,21.68,21.68,220400.0,13.8504,13.8504,13.8122,13.8122,220400.0
2006-08-04 15:40:00,21.68,21.71,21.67,21.71,242800.0,13.8122,13.8313,13.8058,13.8313,242800.0
2006-08-04 15:50:00,21.71,21.71,21.67,21.69,358000.0,13.8313,13.8313,13.8058,13.8185,358000.0
2006-08-07 09:30:00,21.75,21.77,21.66,21.72,168800.0,13.8568,13.8695,13.7994,13.8376,168800.0
2006-08-07 09:40:00,21.68,21.72,21.61,21.61,66400.0,13.8122,13.8376,13.7676,13.7676,66400.0
2006-08-07 09:50:00,21.64,21.67,21.61,21.63,41000.0,13.7867,13.8058,13.7676,13.7803,41000.0
2006-08-07 10:00:00,21.63,21.65,21.6,21.64,134800.0,13.7803,13.793,13.7612,13.7867,134800.0
2006-08-07 10:10:00,21.65,21.71,21.64,21.68,77200.0,13.793,13.8313,13.7867,13.8122,77200.0
2006-08-07 10:20:00,21.66,21.71,21.66,21.69,71600.0,13.7994,13.8313,13.7994,13.8185,71600.0
2006-08-07 10:30:00,21.68,21.7,21.66,21.68,45200.0,13.8122,13.8249,13.7994,13.8122,45200.0
2006-08-07 10:40:00,21.68,21.71,21.68,21.71,36000.0,13.8122,13.8313,13.8122,13.8313,36000.0
2006-08-07 10:50:00,21.71,21.74,21.7,21.73,41200.0,13.8313,13.8504,13.8249,13.844,41200.0
2006-08-07 11:00:00,21.74,21.76,21.73,21.75,107800.0,13.8504,13.8631,13.844,13.8568,107800.0
2006-08-07 11:10:00,21.75,21.79,21.74,21.77,55000.0,13.8568,13.8822,13.8504,13.8695,55000.0
2006-08-07 11:20:00,21.77,21.78,21.75,21.75,74000.0,13.8695,13.8759,13.8568,13.8568,74000.0
2006-08-07 11:30:00,21.74,21.77,21.74,21.76,53200.0,13.8504,13.8695,13.8504,13.8631,53200.0
2006-08-07 11:40:00,21.77,21.77,21.73,21.73,26400.0,13.8695,13.8695,13.844,13.844,26400.0
2006-08-07 11:50:00,21.73,21.75,21.71,21.75,29800.0,13.844,13.8568,13.8313,13.8568,29800.0
2006-08-07 12:00:00,21.75,21.75,21.72,21.74,70000.0,13.8568,13.8568,13.8376,13.8504,70000.0
2006-08-07 12:10:00,21.73,21.74,21.7,21.72,50800.0,13.844,13.8504,13.8249,13.8376,50800.0
2006-08-07 12:20:00,21.72,21.74,21.68,21.7,104200.0,13.8376,13.8504,13.8122,13.8249,104200.0
2006-08-07 12:30:00,21.69,21.71,21.66,21.71,54200.0,13.8185,13.8313,13.7994,13.8313,54200.0
2006-08-07 12:40:00,21.71,21.74,21.69,21.69,43400.0,13.8313,13.8504,13.8185,13.8185,43400.0
2006-08-07 12:50:00,21.69,21.69,21.66,21.66,24800.0,13.8185,13.8185,13.7994,13.7994,24800.0
2006-08-07 13:00:00,21.65,21.74,21.65,21.68,137600.0,13.793,13.8504,13.793,13.8122,137600.0
2006-08-07 13:10:00,21.69,21.71,21.68,21.7,32400.0,13.8185,13.8313,13.8122,13.8249,32400.0
2006-08-07 13:20:00,21.69,21.69,21.66,21.67,27800.0,13.8185,13.8185,13.7994,13.8058,27800.0
2006-08-07 13:30:00,21.68,21.7,21.65,21.66,57400.0,13.8122,13.8249,13.793,13.7994,57400.0
2006-08-07 13:40:00,21.65,21.68,21.65,21.68,21800.0,13.793,13.8122,13.793,13.8122,21800.0
2006-08-07 13:50:00,21.67,21.7,21.67,21.68,36000.0,13.8058,13.8249,13.8058,13.8122,36000.0
2006-08-07 14:00:00,21.68,21.69,21.67,21.68,41200.0,13.8122,13.8185,13.8058,13.8122,41200.0
2006-08-07 14:10:00,21.68,21.68,21.66,21.68,31000.0,13.8122,13.8122,13.7994,13.8122,31000.0
2006-08-07 14:20:00,21.68,21.68,21.65,21.66,42800.0,13.8122,13.8122,13.793,13.7994,42800.0
2006-08-07 14:30:00,21.66,21.67,21.61,21.61,52200.0,13.7994,13.8058,13.7676,13.7676,52200.0
2006-08-07 14:40:00,21.62,21.63,21.61,21.61,43000.0,13.7739,13.7803,13.7676,13.7676,43000.0
2006-08-07 14:50:00,21.61,21.63,21.61,21.61,24600.0,13.7676,13.7803,13.7676,13.7676,24600.0
2006-08-07 15:00:00,21.61,21.61,21.6,21.61,127800.0,13.7676,13.7676,13.7612,13.7676,127800.0
2006-08-07 15:10:00,21.6,21.61,21.6,21.6,55800.0,13.7612,13.7676,13.7612,13.7612,55800.0
2006-08-07 15:20:00,21.61,21.63,21.61,21.61,120200.0,13.7676,13.7803,13.7676,13.7676,120200.0
2006-08-07 15:30:00,21.62,21.65,21.61,21.64,137200.0,13.7739,13.793,13.7676,13.7867,137200.0
2006-08-07 15:40:00,21.64,21.66,21.62,21.65,103600.0,13.7867,13.7994,13.7739,13.793,103600.0
2006-08-07 15:50:00,21.65,21.68,21.65,21.67,195400.0,13.793,13.8122,13.793,13.8058,195400.0
2006-08-08 09:30:00,21.7,21.77,21.68,21.71,86000.0,13.8249,13.8695,13.8122,13.8313,86000.0
2006-08-08 09:40:00,21.71,21.72,21.68,21.69,32200.0,13.8313,13.8376,13.8122,13.8185,32200.0
2006-08-08 09:50:00,21.67,21.68,21.63,21.63,91600.0,13.8058,13.8122,13.7803,13.7803,91600.0
2006-08-08 10:00:00,21.63,21.66,21.63,21.66,51800.0,13.7803,13.7994,13.7803,13.7994,51800.0
2006-08-08 10:10:00,21.64,21.67,21.63,21.65,102800.0,13.7867,13.8058,13.7803,13.793,102800.0
2006-08-08 10:20:00,21.66,21.67,21.64,21.67,45000.0,13.7994,13.8058,13.7867,13.8058,45000.0
2006-08-08 10:30:00,21.67,21.68,21.65,21.67,34800.0,13.8058,13.8122,13.793,13.8058,34800.0
2006-08-08 10:40:00,21.68,21.68,21.65,21.65,43800.0,13.8122,13.8122,13.793,13.793,43800.0
2006-08-08 10:50:00,21.66,21.67,21.64,21.66,23200.0,13.7994,13.8058,13.7867,13.7994,23200.0
2006-08-08 11:00:00,21.66,21.67,21.64,21.65,126600.0,13.7994,13.8058,13.7867,13.793,126600.0
2006-08-08 11:10:00,21.66,21.66,21.63,21.64,27000.0,13.7994,13.7994,13.7803,13.7867,27000.0
2006-08-08 11:20:00,21.64,21.65,21.62,21.63,66800.0,13.7867,13.793,13.7739,13.7803,66800.0
2006-08-08 11:30:00,21.63,21.64,21.61,21.63,30400.0,13.7803,13.7867,13.7676,13.7803,30400.0
2006-08-08 11:40:00,21.63,21.64,21.62,21.63,20400.0,13.7803,13.7867,13.7739,13.7803,20400.0
2006-08-08 11:50:00,21.64,21.64,21.6,21.61,59400.0,13.7867,13.7867,13.7612,13.7676,59400.0
2006-08-08 12:00:00,21.61,21.63,21.6,21.62,23800.0,13.7676,13.7803,13.7612,13.7739,23800.0
2006-08-08 12:10:00,21.62,21.65,21.62,21.64,24000.0,13.7739,13.793,13.7739,13.7867,24000.0
2006-08-08 12:20:00,21.63,21.63,21.63,21.63,40800.0,13.7803,13.7803,13.7803,13.7803,40800.0
2006-08-08 12:30:00,21.63,21.63,21.61,21.62,61000.0,13.7803,13.7803,13.7676,13.7739,61000.0
2006-08-08 12:40:00,21.62,21.62,21.61,21.61,20000.0,13.7739,13.7739,13.7676,13.7676,20000.0
2006-08-08 12:50:00,21.61,21.61,21.6,21.61,52800.0,13.7676,13.7676,13.7612,13.7676,52800.0
2006-08-08 13:00:00,21.61,21.61,21.59,21.6,79400.0,13.7676,13.7676,13.7548,13.7612,79400.0
2006-08-08 13:10:00,21.61,21.61,21.6,21.61,36200.0,13.7676,13.7676,13.7612,13.7676,36200.0
2006-08-08 13:20:00,21.61,21.61,21.6,21.61,17800.0,13.7676,13.7676,13.7612,13.7676,17800.0
2006-08-08 13:30:00,21.61,21.61,21.59,21.61,46000.0,13.7676,13.7676,13.7548,13.7676,46000.0
2006-08-08 13:40:00,21.61,21.62,21.58,21.59,54200.0,13.7676,13.7739,13.7484,13.7548,54200.0
2006-08-08 13:50:00,21.58,21.61,21.58,21.61,239600.0,13.7484,13.7676,13.7484,13.7676,239600.0
2006-08-08 14:00:00,21.61,21.61,21.58,21.58,51200.0,13.7676,13.7676,13.7484,13.7484,51200.0
2006-08-08 14:10:00,21.58,21.65,21.55,21.6,127600.0,13.7484,13.793,13.7293,13.7612,127600.0
2006-08-08 14:20:00,21.61,21.65,21.48,21.5,213800.0,13.7676,13.793,13.6847,13.6975,213800.0
2006-08-08 14:30:00,21.5,21.5,21.48,21.5,171200.0,13.6975,13.6975,13.6847,13.6975,171200.0
2006-08-08 14:40:00,21.5,21.54,21.48,21.49,198800.0,13.6975,13.723,13.6847,13.6911,198800.0
2006-08-08 14:50:00,21.49,21.5,21.43,21.44,142600.0,13.6911,13.6975,13.6529,13.6593,142600.0
2006-08-08 15:00:00,21.43,21.46,21.41,21.45,90800.0,13.6529,13.672,13.6401,13.6656,90800.0
2006-08-08 15:10:00,21.43,21.45,21.38,21.38,120800.0,13.6529,13.6656,13.621,13.621,120800.0
2006-08-08 15:20:00,21.38,21.42,21.35,21.36,175400.0,13.621,13.6465,13.6019,13.6083,175400.0
2006-08-08 15:30:00,21.35,21.37,21.32,21.33,306200.0,13.6019,13.6147,13.5828,13.5892,306200.0
2006-08-08 15:40:00,21.33,21.36,21.31,21.35,277400.0,13.5892,13.6083,13.5764,13.6019,277400.0
2006-08-08 15:50:00,21.35,21.38,21.33,21.36,267800.0,13.6019,13.621,13.5892,13.6083,267800.0
2006-08-09 09:30:00,21.5,21.52,21.39,21.45,107600.0,13.6975,13.7102,13.6274,13.6656,107600.0
2006-08-09 09:40:00,21.46,21.52,21.43,21.48,104600.0,13.672,13.7102,13.6529,13.6847,104600.0
2006-08-09 09:50:00,21.45,21.49,21.44,21.48,91400.0,13.6656,13.6911,13.6593,13.6847,91400.0
2006-08-09 10:00:00,21.48,21.5,21.46,21.5,157400.0,13.6847,13.6975,13.672,13.6975,157400.0
2006-08-09 10:10:00,21.5,21.5,21.48,21.49,53000.0,13.6975,13.6975,13.6847,13.6911,53000.0
2006-08-09 10:20:00,21.49,21.5,21.47,21.48,43200.0,13.6911,13.6975,13.6784,13.6847,43200.0
2006-08-09 10:30:00,21.48,21.5,21.47,21.48,106400.0,13.6847,13.6975,13.6784,13.6847,106400.0
2006-08-09 10:40:00,21.49,21.5,21.45,21.49,75800.0,13.6911,13.6975,13.6656,13.6911,75800.0
2006-08-09 10:50:00,21.49,21.5,21.48,21.5,112400.0,13.6911,13.6975,13.6847,13.6975,112400.0
2006-08-09 11:00:00,21.5,21.5,21.48,21.49,55000.0,13.6975,13.6975,13.6847,13.6911,55000.0
2006-08-09 11:10:00,21.5,21.5,21.48,21.49,44600.0,13.6975,13.6975,13.6847,13.6911,44600.0
2006-08-09 11:20:00,21.49,21.49,21.44,21.47,111800.0,13.6911,13.6911,13.6593,13.6784,111800.0
2006-08-09 11:30:00,21.46,21.49,21.41,21.43,61200.0,13.672,13.6911,13.6401,13.6529,61200.0
2006-08-09 11:40:00,21.42,21.48,21.41,21.47,46600.0,13.6465,13.6847,13.6401,13.6784,46600.0
2006-08-09 11:50:00,21.48,21.48,21.43,21.43,89000.0,13.6847,13.6847,13.6529,13.6529,89000.0
2006-08-09 12:00:00,21.43,21.44,21.41,21.42,41800.0,13.6529,13.6593,13.6401,13.6465,41800.0
2006-08-09 12:10:00,21.42,21.43,21.38,21.4,83200.0,13.6465,13.6529,13.621,13.6338,83200.0
2006-08-09 12:20:00,21.39,21.41,21.35,21.35,115400.0,13.6274,13.6401,13.6019,13.6019,115400.0
2006-08-09 12:30:00,21.36,21.4,21.35,21.39,41000.0,13.6083,13.6338,13.6019,13.6274,41000.0
2006-08-09 12:40:00,21.4,21.42,21.38,21.39,67800.0,13.6338,13.6465,13.621,13.6274,67800.0
2006-08-09 12:50:00,21.39,21.39,21.35,21.36,59800.0,13.6274,13.6274,13.6019,13.6083,59800.0
2006-08-09 13:00:00,21.36,21.41,21.34,21.41,37800.0,13.6083,13.6401,13.5955,13.6401,37800.0
2006-08-09 13:10:00,21.41,21.43,21.38,21.41,51200.0,13.6401,13.6529,13.621,13.6401,51200.0
2006-08-09 13:20:00,21.41,21.43,21.38,21.42,44000.0,13.6401,13.6529,13.621,13.6465,44000.0
2006-08-09 13:30:00,21.41,21.43,21.4,21.42,46200.0,13.6401,13.6529,13.6338,13.6465,46200.0
2006-08-09 13:40:00,21.42,21.43,21.41,21.42,56400.0,13.6465,13.6529,13.6401,13.6465,56400.0
2006-08-09 13:50:00,21.42,21.43,21.4,21.4,23400.0,13.6465,13.6529,13.6338,13.6338,23400.0
2006-08-09 14:00:00,21.41,21.43,21.41,21.43,54600.0,13.6401,13.6529,13.6401,13.6529,54600.0
2006-08-09 14:10:00,21.43,21.43,21.41,21.43,60600.0,13.6529,13.6529,13.6401,13.6529,60600.0
2006-08-09 14:20:00,21.43,21.46,21.43,21.45,53600.0,13.6529,13.672,13.6529,13.6656,53600.0
2006-08-09 14:30:00,21.45,21.46,21.43,21.45,43000.0,13.6656,13.672,13.6529,13.6656,43000.0
2006-08-09 14:40:00,21.46,21.46,21.35,21.39,94800.0,13.672,13.672,13.6019,13.6274,94800.0
2006-08-09 14:50:00,21.4,21.4,21.38,21.38,66800.0,13.6338,13.6338,13.621,13.621,66800.0
2006-08-09 15:00:00,21.38,21.4,21.37,21.37,111200.0,13.621,13.6338,13.6147,13.6147,111200.0
2006-08-09 15:10:00,21.38,21.4,21.37,21.38,116800.0,13.621,13.6338,13.6147,13.621,116800.0
2006-08-09 15:20:00,21.37,21.38,21.3,21.31,101000.0,13.6147,13.621,13.5701,13.5764,101000.0
2006-08-09 15:30:00,21.31,21.34,21.27,21.32,180800.0,13.5764,13.5955,13.551,13.5828,180800.0
2006-08-09 15:40:00,21.32,21.33,21.23,21.25,177400.0,13.5828,13.5892,13.5255,13.5382,177400.0
2006-08-09 15:50:00,21.24,21.25,21.21,21.24,152600.0,13.5318,13.5382,13.5127,13.5318,152600.0
2006-08-10 09:30:00,21.26,21.35,21.25,21.33,51200.0,13.5446,13.6019,13.5382,13.5892,51200.0
2006-08-10 09:40:00,21.32,21.36,21.27,21.3,118800.0,13.5828,13.6083,13.551,13.5701,118800.0
2006-08-10 09:50:00,21.29,21.34,21.28,21.32,69800.0,13.5637,13.5955,13.5573,13.5828,69800.0
2006-08-10 10:00:00,21.32,21.36,21.31,21.35,101200.0,13.5828,13.6083,13.5764,13.6019,101200.0
2006-08-10 10:10:00,21.35,21.41,21.34,21.39,75800.0,13.6019,13.6401,13.5955,13.6274,75800.0
2006-08-10 10:20:00,21.39,21.41,21.36,21.41,127000.0,13.6274,13.6401,13.6083,13.6401,127000.0
2006-08-10 10:30:00,21.41,21.44,21.41,21.43,114000.0,13.6401,13.6593,13.6401,13.6529,114000.0
2006-08-10 10:40:00,21.43,21.47,21.43,21.45,119000.0,13.6529,13.6784,13.6529,13.6656,119000.0
2006-08-10 10:50:00,21.46,21.46,21.36,21.38,126200.0,13.672,13.672,13.6083,13.621,126200.0
2006-08-10 11:00:00,21.38,21.44,21.36,21.44,115800.0,13.621,13.6593,13.6083,13.6593,115800.0
2006-08-10 11:10:00,21.44,21.46,21.43,21.46,96000.0,13.6593,13.672,13.6529,13.672,96000.0
2006-08-10 11:20:00,21.46,21.48,21.45,21.45,51000.0,13.672,13.6847,13.6656,13.6656,51000.0
2006-08-10 11:30:00,21.43,21.44,21.41,21.43,74600.0,13.6529,13.6593,13.6401,13.6529,74600.0
2006-08-10 11:40:00,21.42,21.43,21.42,21.43,86800.0,13.6465,13.6529,13.6465,13.6529,86800.0
2006-08-10 11:50:00,21.43,21.43,21.41,21.42,29800.0,13.6529,13.6529,13.6401,13.6465,29800.0
2006-08-10 12:00:00,21.42,21.43,21.41,21.42,33000.0,13.6465,13.6529,13.6401,13.6465,33000.0
2006-08-10 12:10:00,21.41,21.43,21.41,21.42,60200.0,13.6401,13.6529,13.6401,13.6465,60200.0
2006-08-10 12:20:00,21.42,21.43,21.41,21.42,52000.0,13.6465,13.6529,13.6401,13.6465,52000.0
2006-08-10 12:30:00,21.42,21.43,21.42,21.43,18000.0,13.6465,13.6529,13.6465,13.6529,18000.0
2006-08-10 12:40:00,21.43,21.43,21.42,21.42,104000.0,13.6529,13.6529,13.6465,13.6465,104000.0
2006-08-10 12:50:00,21.42,21.45,21.41,21.45,27200.0,13.6465,13.6656,13.6401,13.6656,27200.0
2006-08-10 13:00:00,21.45,21.45,21.43,21.43,26600.0,13.6656,13.6656,13.6529,13.6529,26600.0
2006-08-10 13:10:00,21.43,21.46,21.43,21.43,84400.0,13.6529,13.672,13.6529,13.6529,84400.0
2006-08-10 13:20:00,21.43,21.43,21.42,21.43,41800.0,13.6529,13.6529,13.6465,13.6529,41800.0
2006-08-10 13:30:00,21.43,21.44,21.43,21.44,107800.0,13.6529,13.6593,13.6529,13.6593,107800.0
2006-08-10 13:40:00,21.44,21.5,21.44,21.49,60000.0,13.6593,13.6975,13.6593,13.6911,60000.0
2006-08-10 13:50:00,21.5,21.52,21.48,21.51,34600.0,13.6975,13.7102,13.6847,13.7039,34600.0
2006-08-10 14:00:00,21.5,21.58,21.5,21.54,128200.0,13.6975,13.7484,13.6975,13.723,128200.0
2006-08-10 14:10:00,21.54,21.54,21.49,21.49,52400.0,13.723,13.723,13.6911,13.6911,52400.0
2006-08-10 14:20:00,21.5,21.5,21.49,21.5,47600.0,13.6975,13.6975,13.6911,13.6975,47600.0
2006-08-10 14:30:00,21.5,21.5,21.47,21.48,33400.0,13.6975,13.6975,13.6784,13.6847,33400.0
2006-08-10 14:40:00,21.48,21.5,21.48,21.49,56200.0,13.6847,13.6975,13.6847,13.6911,56200.0
2006-08-10 14:50:00,21.49,21.5,21.48,21.5,131800.0,13.6911,13.6975,13.6847,13.6975,131800.0
2006-08-10 15:00:00,21.5,21.51,21.48,21.5,74600.0,13.6975,13.7039,13.6847,13.6975,74600.0
2006-08-10 15:10:00,21.5,21.53,21.5,21.52,101800.0,13.6975,13.7166,13.6975,13.7102,101800.0
2006-08-10 15:20:00,21.52,21.57,21.52,21.57,193600.0,13.7102,13.7421,13.7102,13.7421,193600.0
2006-08-10 15:30:00,21.56,21.57,21.54,21.56,128800.0,13.7357,13.7421,13.723,13.7357,128800.0
2006-08-10 15:40:00,21.56,21.61,21.56,21.6,171200.0,13.7357,13.7676,13.7357,13.7612,171200.0
2006-08-10 15:50:00,21.6,21.61,21.55,21.56,146000.0,13.7612,13.7676,13.7293,13.7357,146000.0
2006-08-11 09:30:00,21.53,21.66,21.51,21.63,74800.0,13.7166,13.7994,13.7039,13.7803,74800.0
2006-08-11 09:40:00,21.63,21.63,21.58,21.62,66400.0,13.7803,13.7803,13.7484,13.7739,66400.0
2006-08-11 09:50:00,21.62,21.63,21.6,21.61,70600.0,13.7739,13.7803,13.7612,13.7676,70600.0
2006-08-11 10:00:00,21.61,21.64,21.6,21.6,82600.0,13.7676,13.7867,13.7612,13.7612,82600.0
2006-08-11 10:10:00,21.6,21.67,21.6,21.67,68800.0,13.7612,13.8058,13.7612,13.8058,68800.0
2006-08-11 10:20:00,21.66,21.68,21.64,21.65,112200.0,13.7994,13.8122,13.7867,13.793,112200.0
2006-08-11 10:30:00,21.66,21.71,21.65,21.7,88800.0,13.7994,13.8313,13.793,13.8249,88800.0
2006-08-11 10:40:00,21.7,21.7,21.66,21.67,68600.0,13.8249,13.8249,13.7994,13.8058,68600.0
2006-08-11 10:50:00,21.66,21.68,21.65,21.66,64800.0,13.7994,13.8122,13.793,13.7994,64800.0
2006-08-11 11:00:00,21.66,21.66,21.63,21.64,55600.0,13.7994,13.7994,13.7803,13.7867,55600.0
2006-08-11 11:10:00,21.63,21.64,21.61,21.62,57200.0,13.7803,13.7867,13.7676,13.7739,57200.0
2006-08-11 11:20:00,21.62,21.62,21.58,21.6,59000.0,13.7739,13.7739,13.7484,13.7612,59000.0
2006-08-11 11:30:00,21.59,21.61,21.59,21.61,52800.0,13.7548,13.7676,13.7548,13.7676,52800.0
2006-08-11 11:40:00,21.61,21.63,21.6,21.61,40200.0,13.7676,13.7803,13.7612,13.7676,40200.0
2006-08-11 11:50:00,21.61,21.62,21.57,21.57,64000.0,13.7676,13.7739,13.7421,13.7421,64000.0
2006-08-11 12:00:00,21.57,21.59,21.57,21.58,74400.0,13.7421,13.7548,13.7421,13.7484,74400.0
2006-08-11 12:10:00,21.58,21.61,21.57,21.61,86400.0,13.7484,13.7676,13.7421,13.7676,86400.0
2006-08-11 12:20:00,21.6,21.64,21.6,21.64,65200.0,13.7612,13.7867,13.7612,13.7867,65200.0
2006-08-11 12:30:00,21.64,21.64,21.6,21.61,43600.0,13.7867,13.7867,13.7612,13.7676,43600.0
2006-08-11 12:40:00,21.61,21.61,21.59,21.6,55200.0,13.7676,13.7676,13.7548,13.7612,55200.0
2006-08-11 12:50:00,21.59,21.6,21.58,21.6,72400.0,13.7548,13.7612,13.7484,13.7612,72400.0
2006-08-11 13:00:00,21.6,21.61,21.58,21.59,75600.0,13.7612,13.7676,13.7484,13.7548,75600.0
2006-08-11 13:10:00,21.59,21.61,21.58,21.6,58400.0,13.7548,13.7676,13.7484,13.7612,58400.0
2006-08-11 13:20:00,21.6,21.6,21.59,21.59,54200.0,13.7612,13.7612,13.7548,13.7548,54200.0
2006-08-11 13:30:00,21.59,21.59,21.58,21.58,54800.0,13.7548,13.7548,13.7484,13.7484,54800.0
2006-08-11 13:40:00,21.58,21.58,21.57,21.57,50000.0,13.7484,13.7484,13.7421,13.7421,50000.0
2006-08-11 13:50:00,21.57,21.6,21.57,21.59,66600.0,13.7421,13.7612,13.7421,13.7548,66600.0
2006-08-11 14:00:00,21.59,21.61,21.59,21.61,65800.0,13.7548,13.7676,13.7548,13.7676,65800.0
2006-08-11 14:10:00,21.6,21.6,21.57,21.59,53200.0,13.7612,13.7612,13.7421,13.7548,53200.0
2006-08-11 14:20:00,21.59,21.59,21.54,21.55,69600.0,13.7548,13.7548,13.723,13.7293,69600.0
2006-08-11 14:30:00,21.55,21.57,21.53,21.56,34400.0,13.7293,13.7421,13.7166,13.7357,34400.0
2006-08-11 14:40:00,21.57,21.58,21.56,21.57,61000.0,13.7421,13.7484,13.7357,13.7421,61000.0
2006-08-11 14:50:00,21.57,21.6,21.57,21.6,80200.0,13.7421,13.7612,13.7421,13.7612,80200.0
2006-08-11 15:00:00,21.6,21.61,21.58,21.6,83600.0,13.7612,13.7676,13.7484,13.7612,83600.0
2006-08-11 15:10:00,21.59,21.6,21.56,21.57,62800.0,13.7548,13.7612,13.7357,13.7421,62800.0
2006-08-11 15:20:00,21.57,21.58,21.56,21.58,59000.0,13.7421,13.7484,13.7357,13.7484,59000.0
2006-08-11 15:30:00,21.58,21.63,21.57,21.63,97200.0,13.7484,13.7803,13.7421,13.7803,97200.0
2006-08-11 15:40:00,21.63,21.64,21.61,21.61,66600.0,13.7803,13.7867,13.7676,13.7676,66600.0
2006-08-11 15:50:00,21.61,21.63,21.6,21.6,84800.0,13.7676,13.7803,13.7612,13.7612,84800.0
2006-08-14 09:30:00,21.75,21.82,21.67,21.77,98000.0,13.8568,13.9014,13.8058,13.8695,98000.0
2006-08-14 09:40:00,21.75,21.81,21.75,21.79,86600.0,13.8568,13.895,13.8568,13.8822,86600.0
2006-08-14 09:50:00,21.79,21.86,21.79,21.82,51400.0,13.8822,13.9268,13.8822,13.9014,51400.0
2006-08-14 10:00:00,21.82,21.86,21.79,21.85,53000.0,13.9014,13.9268,13.8822,13.9205,53000.0
2006-08-14 10:10:00,21.84,21.88,21.84,21.86,37800.0,13.9141,13.9396,13.9141,13.9268,37800.0
2006-08-14 10:20:00,21.87,21.89,21.85,21.86,45000.0,13.9332,13.9459,13.9205,13.9268,45000.0
2006-08-14 10:30:00,21.85,21.9,21.84,21.84,53400.0,13.9205,13.9523,13.9141,13.9141,53400.0
2006-08-14 10:40:00,21.83,21.83,21.75,21.78,66000.0,13.9077,13.9077,13.8568,13.8759,66000.0
2006-08-14 10:50:00,21.78,21.78,21.75,21.76,48800.0,13.8759,13.8759,13.8568,13.8631,48800.0
2006-08-14 11:00:00,21.75,21.78,21.75,21.76,90800.0,13.8568,13.8759,13.8568,13.8631,90800.0
2006-08-14 11:10:00,21.76,21.79,21.76,21.78,34600.0,13.8631,13.8822,13.8631,13.8759,34600.0
2006-08-14 11:20:00,21.78,21.79,21.77,21.78,22000.0,13.8759,13.8822,13.8695,13.8759,22000.0
2006-08-14 11:30:00,21.78,21.79,21.77,21.78,32600.0,13.8759,13.8822,13.8695,13.8759,32600.0
2006-08-14 11:40:00,21.78,21.79,21.77,21.78,35600.0,13.8759,13.8822,13.8695,13.8759,35600.0
2006-08-14 11:50:00,21.78,21.78,21.75,21.76,43000.0,13.8759,13.8759,13.8568,13.8631,43000.0
2006-08-14 12:00:00,21.76,21.78,21.75,21.75,49600.0,13.8631,13.8759,13.8568,13.8568,49600.0
2006-08-14 12:10:00,21.75,21.77,21.74,21.75,68600.0,13.8568,13.8695,13.8504,13.8568,68600.0
2006-08-14 12:20:00,21.76,21.76,21.75,21.76,53000.0,13.8631,13.8631,13.8568,13.8631,53000.0
2006-08-14 12:30:00,21.75,21.76,21.74,21.75,337200.0,13.8568,13.8631,13.8504,13.8568,337200.0
2006-08-14 12:40:00,21.75,21.77,21.75,21.76,16600.0,13.8568,13.8695,13.8568,13.8631,16600.0
2006-08-14 12:50:00,21.77,21.78,21.76,21.78,193600.0,13.8695,13.8759,13.8631,13.8759,193600.0
2006-08-14 13:00:00,21.77,21.8,21.75,21.79,23600.0,13.8695,13.8886,13.8568,13.8822,23600.0
2006-08-14 13:10:00,21.8,21.81,21.78,21.8,24200.0,13.8886,13.895,13.8759,13.8886,24200.0
2006-08-14 13:20:00,21.8,21.8,21.77,21.78,33000.0,13.8886,13.8886,13.8695,13.8759,33000.0
2006-08-14 13:30:00,21.79,21.79,21.73,21.74,83000.0,13.8822,13.8822,13.844,13.8504,83000.0
2006-08-14 13:40:00,21.73,21.74,21.71,21.71,60600.0,13.844,13.8504,13.8313,13.8313,60600.0
2006-08-14 13:50:00,21.71,21.72,21.67,21.69,60000.0,13.8313,13.8376,13.8058,13.8185,60000.0
2006-08-14 14:00:00,21.68,21.7,21.65,21.68,263000.0,13.8122,13.8249,13.793,13.8122,263000.0
2006-08-14 14:10:00,21.68,21.68,21.61,21.63,49600.0,13.8122,13.8122,13.7676,13.7803,49600.0
2006-08-14 14:20:00,21.63,21.63,21.58,21.59,76200.0,13.7803,13.7803,13.7484,13.7548,76200.0
2006-08-14 14:30:00,21.59,21.61,21.57,21.6,73600.0,13.7548,13.7676,13.7421,13.7612,73600.0
2006-08-14 14:40:00,21.6,21.6,21.54,21.55,87200.0,13.7612,13.7612,13.723,13.7293,87200.0
2006-08-14 14:50:00,21.54,21.54,21.47,21.49,158600.0,13.723,13.723,13.6784,13.6911,158600.0
2006-08-14 15:00:00,21.49,21.49,21.44,21.47,119400.0,13.6911,13.6911,13.6593,13.6784,119400.0
2006-08-14 15:10:00,21.46,21.47,21.43,21.45,95600.0,13.672,13.6784,13.6529,13.6656,95600.0
2006-08-14 15:20:00,21.45,21.47,21.44,21.45,108400.0,13.6656,13.6784,13.6593,13.6656,108400.0
2006-08-14 15:30:00,21.45,21.46,21.43,21.44,136000.0,13.6656,13.672,13.6529,13.6593,136000.0
2006-08-14 15:40:00,21.44,21.47,21.43,21.45,133200.0,13.6593,13.6784,13.6529,13.6656,133200.0
2006-08-14 15:50:00,21.44,21.48,21.43,21.47,167400.0,13.6593,13.6847,13.6529,13.6784,167400.0
2006-08-15 09:30:00,21.6,21.6,21.47,21.49,135000.0,13.7612,13.7612,13.6784,13.6911,135000.0
2006-08-15 09:40:00,21.49,21.54,21.48,21.53,98400.0,13.6911,13.723,13.6847,13.7166,98400.0
2006-08-15 09:50:00,21.53,21.56,21.51,21.53,93600.0,13.7166,13.7357,13.7039,13.7166,93600.0
2006-08-15 10:00:00,21.53,21.55,21.5,21.52,156000.0,13.7166,13.7293,13.6975,13.7102,156000.0
2006-08-15 10:10:00,21.54,21.55,21.46,21.48,136800.0,13.723,13.7293,13.672,13.6847,136800.0
2006-08-15 10:20:00,21.48,21.53,21.48,21.53,56400.0,13.6847,13.7166,13.6847,13.7166,56400.0
2006-08-15 10:30:00,21.52,21.54,21.52,21.53,56600.0,13.7102,13.723,13.7102,13.7166,56600.0
2006-08-15 10:40:00,21.54,21.61,21.54,21.58,90000.0,13.723,13.7676,13.723,13.7484,90000.0
2006-08-15 10:50:00,21.58,21.59,21.56,21.56,50000.0,13.7484,13.7548,13.7357,13.7357,50000.0
2006-08-15 11:00:00,21.57,21.61,21.56,21.61,71800.0,13.7421,13.7676,13.7357,13.7676,71800.0
2006-08-15 11:10:00,21.6,21.61,21.58,21.59,80000.0,13.7612,13.7676,13.7484,13.7548,80000.0
2006-08-15 11:20:00,21.6,21.61,21.59,21.6,41000.0,13.7612,13.7676,13.7548,13.7612,41000.0
2006-08-15 11:30:00,21.59,21.59,21.54,21.56,104200.0,13.7548,13.7548,13.723,13.7357,104200.0
2006-08-15 11:40:00,21.57,21.62,21.56,21.61,47800.0,13.7421,13.7739,13.7357,13.7676,47800.0
2006-08-15 11:50:00,21.62,21.64,21.6,21.6,70000.0,13.7739,13.7867,13.7612,13.7612,70000.0
2006-08-15 12:00:00,21.61,21.61,21.59,21.6,50800.0,13.7676,13.7676,13.7548,13.7612,50800.0
2006-08-15 12:10:00,21.6,21.68,21.6,21.61,69400.0,13.7612,13.8122,13.7612,13.7676,69400.0
2006-08-15 12:20:00,21.61,21.63,21.61,21.62,45400.0,13.7676,13.7803,13.7676,13.7739,45400.0
2006-08-15 12:30:00,21.62,21.62,21.6,21.6,24200.0,13.7739,13.7739,13.7612,13.7612,24200.0
2006-08-15 12:40:00,21.6,21.61,21.57,21.59,81400.0,13.7612,13.7676,13.7421,13.7548,81400.0
2006-08-15 12:50:00,21.58,21.6,21.57,21.59,47400.0,13.7484,13.7612,13.7421,13.7548,47400.0
2006-08-15 13:00:00,21.59,21.59,21.54,21.55,63400.0,13.7548,13.7548,13.723,13.7293,63400.0
2006-08-15 13:10:00,21.54,21.55,21.52,21.54,77200.0,13.723,13.7293,13.7102,13.723,77200.0
2006-08-15 13:20:00,21.54,21.59,21.54,21.58,42400.0,13.723,13.7548,13.723,13.7484,42400.0
2006-08-15 13:30:00,21.58,21.58,21.54,21.54,97000.0,13.7484,13.7484,13.723,13.723,97000.0
2006-08-15 13:40:00,21.54,21.55,21.5,21.51,79000.0,13.723,13.7293,13.6975,13.7039,79000.0
2006-08-15 13:50:00,21.51,21.52,21.5,21.52,74800.0,13.7039,13.7102,13.6975,13.7102,74800.0
2006-08-15 14:00:00,21.52,21.53,21.49,21.52,55800.0,13.7102,13.7166,13.6911,13.7102,55800.0
2006-08-15 14:10:00,21.52,21.56,21.52,21.54,87200.0,13.7102,13.7357,13.7102,13.723,87200.0
2006-08-15 14:20:00,21.54,21.58,21.53,21.56,64600.0,13.723,13.7484,13.7166,13.7357,64600.0
2006-08-15 14:30:00,21.56,21.57,21.54,21.55,69800.0,13.7357,13.7421,13.723,13.7293,69800.0
2006-08-15 14:40:00,21.54,21.55,21.53,21.55,58600.0,13.723,13.7293,13.7166,13.7293,58600.0
2006-08-15 14:50:00,21.54,21.57,21.52,21.57,55400.0,13.723,13.7421,13.7102,13.7421,55400.0
2006-08-15 15:00:00,21.57,21.59,21.57,21.59,158600.0,13.7421,13.7548,13.7421,13.7548,158600.0
2006-08-15 15:10:00,21.59,21.61,21.59,21.61,91200.0,13.7548,13.7676,13.7548,13.7676,91200.0
2006-08-15 15:20:00,21.6,21.63,21.6,21.61,87200.0,13.7612,13.7803,13.7612,13.7676,87200.0
2006-08-15 15:30:00,21.61,21.61,21.57,21.57,195000.0,13.7676,13.7676,13.7421,13.7421,195000.0
2006-08-15 15:40:00,21.57,21.61,21.57,21.59,290000.0,13.7421,13.7676,13.7421,13.7548,290000.0
2006-08-15 15:50:00,21.59,21.6,21.56,21.58,848600.0,13.7548,13.7612,13.7357,13.7484,848600.0
2006-08-16 09:30:00,21.61,21.75,21.61,21.68,74400.0,13.8089,13.8983,13.8089,13.8536,74400.0
2006-08-16 09:40:00,21.67,21.7,21.62,21.68,86400.0,13.8472,13.8664,13.8153,13.8536,86400.0
2006-08-16 09:50:00,21.68,21.74,21.68,21.71,55000.0,13.8536,13.8919,13.8536,13.8728,55000.0
2006-08-16 10:00:00,21.71,21.75,21.66,21.67,68600.0,13.8728,13.8983,13.8408,13.8472,68600.0
2006-08-16 10:10:00,21.67,21.7,21.65,21.66,752000.0,13.8472,13.8664,13.8344,13.8408,752000.0
2006-08-16 10:20:00,21.65,21.68,21.64,21.68,55400.0,13.8344,13.8536,13.828,13.8536,55400.0
2006-08-16 10:30:00,21.69,21.71,21.68,21.68,42600.0,13.86,13.8728,13.8536,13.8536,42600.0
2006-08-16 10:40:00,21.68,21.71,21.68,21.7,50400.0,13.8536,13.8728,13.8536,13.8664,50400.0
2006-08-16 10:50:00,21.68,21.69,21.67,21.67,50000.0,13.8536,13.86,13.8472,13.8472,50000.0
2006-08-16 11:00:00,21.68,21.68,21.66,21.67,44400.0,13.8536,13.8536,13.8408,13.8472,44400.0
2006-08-16 11:10:00,21.67,21.67,21.66,21.66,50400.0,13.8472,13.8472,13.8408,13.8408,50400.0
2006-08-16 11:20:00,21.66,21.66,21.65,21.65,374400.0,13.8408,13.8408,13.8344,13.8344,374400.0
2006-08-16 11:30:00,21.64,21.66,21.64,21.65,30400.0,13.828,13.8408,13.828,13.8344,30400.0
2006-08-16 11:40:00,21.66,21.66,21.64,21.64,17600.0,13.8408,13.8408,13.828,13.828,17600.0
2006-08-16 11:50:00,21.64,21.65,21.61,21.61,25000.0,13.828,13.8344,13.8089,13.8089,25000.0
2006-08-16 12:00:00,21.61,21.61,21.55,21.55,42000.0,13.8089,13.8089,13.7705,13.7705,42000.0
2006-08-16 12:10:00,21.55,21.56,21.54,21.56,19400.0,13.7705,13.7769,13.7641,13.7769,19400.0
2006-08-16 12:20:00,21.56,21.59,21.56,21.59,19800.0,13.7769,13.7961,13.7769,13.7961,19800.0
2006-08-16 12:30:00,21.59,21.59,21.57,21.59,23400.0,13.7961,13.7961,13.7833,13.7961,23400.0
2006-08-16 12:40:00,21.59,21.6,21.58,21.6,25600.0,13.7961,13.8025,13.7897,13.8025,25600.0
2006-08-16 12:50:00,21.6,21.61,21.59,21.59,25200.0,13.8025,13.8089,13.7961,13.7961,25200.0
2006-08-16 13:00:00,21.6,21.61,21.58,21.6,21800.0,13.8025,13.8089,13.7897,13.8025,21800.0
2006-08-16 13:10:00,21.6,21.63,21.6,21.61,22600.0,13.8025,13.8217,13.8025,13.8089,22600.0
2006-08-16 13:20:00,21.63,21.64,21.61,21.64,61800.0,13.8217,13.828,13.8089,13.828,61800.0
2006-08-16 13:30:00,21.64,21.65,21.64,21.65,33200.0,13.828,13.8344,13.828,13.8344,33200.0
2006-08-16 13:40:00,21.65,21.65,21.62,21.65,125400.0,13.8344,13.8344,13.8153,13.8344,125400.0
2006-08-16 13:50:00,21.65,21.66,21.64,21.64,318000.0,13.8344,13.8408,13.828,13.828,318000.0
2006-08-16 14:00:00,21.65,21.65,21.64,21.64,26400.0,13.8344,13.8344,13.828,13.828,26400.0
2006-08-16 14:10:00,21.64,21.66,21.64,21.64,35200.0,13.828,13.8408,13.828,13.828,35200.0
2006-08-16 14:20:00,21.65,21.65,21.64,21.65,16800.0,13.8344,13.8344,13.828,13.8344,16800.0
2006-08-16 14:30:00,21.65,21.66,21.64,21.65,47400.0,13.8344,13.8408,13.828,13.8344,47400.0
2006-08-16 14:40:00,21.65,21.67,21.65,21.65,45200.0,13.8344,13.8472,13.8344,13.8344,45200.0
2006-08-16 14:50:00,21.65,21.67,21.63,21.66,42400.0,13.8344,13.8472,13.8217,13.8408,42400.0
2006-08-16 15:00:00,21.67,21.67,21.64,21.66,36000.0,13.8472,13.8472,13.828,13.8408,36000.0
2006-08-16 15:10:00,21.66,21.66,21.64,21.65,31000.0,13.8408,13.8408,13.828,13.8344,31000.0
2006-08-16 15:20:00,21.65,21.65,21.64,21.64,27400.0,13.8344,13.8344,13.828,13.828,27400.0
2006-08-16 15:30:00,21.64,21.65,21.61,21.62,49000.0,13.828,13.8344,13.8089,13.8153,49000.0
2006-08-16 15:40:00,21.61,21.64,21.61,21.64,66800.0,13.8089,13.828,13.8089,13.828,66800.0
2006-08-16 15:50:00,21.64,21.66,21.64,21.66,184600.0,13.828,13.8408,13.828,13.8408,184600.0
2006-08-17 09:30:00,21.77,21.77,21.7,21.73,33200.0,13.9111,13.9111,13.8664,13.8856,33200.0
2006-08-17 09:40:00,21.72,21.76,21.71,21.74,28600.0,13.8792,13.9047,13.8728,13.8919,28600.0
2006-08-17 09:50:00,21.75,21.75,21.68,21.68,21800.0,13.8983,13.8983,13.8536,13.8536,21800.0
2006-08-17 10:00:00,21.68,21.68,21.64,21.65,48800.0,13.8536,13.8536,13.828,13.8344,48800.0
2006-08-17 10:10:00,21.65,21.67,21.64,21.64,30000.0,13.8344,13.8472,13.828,13.828,30000.0
2006-08-17 10:20:00,21.64,21.65,21.61,21.62,46400.0,13.828,13.8344,13.8089,13.8153,46400.0
2006-08-17 10:30:00,21.61,21.67,21.59,21.65,58800.0,13.8089,13.8472,13.7961,13.8344,58800.0
2006-08-17 10:40:00,21.64,21.66,21.62,21.66,72200.0,13.828,13.8408,13.8153,13.8408,72200.0
2006-08-17 10:50:00,21.66,21.68,21.65,21.67,67200.0,13.8408,13.8536,13.8344,13.8472,67200.0
2006-08-17 11:00:00,21.67,21.67,21.64,21.64,28600.0,13.8472,13.8472,13.828,13.828,28600.0
2006-08-17 11:10:00,21.64,21.66,21.62,21.66,30000.0,13.828,13.8408,13.8153,13.8408,30000.0
2006-08-17 11:20:00,21.65,21.67,21.64,21.65,28400.0,13.8344,13.8472,13.828,13.8344,28400.0
2006-08-17 11:30:00,21.65,21.68,21.63,21.64,33600.0,13.8344,13.8536,13.8217,13.828,33600.0
2006-08-17 11:40:00,21.64,21.64,21.61,21.62,21800.0,13.828,13.828,13.8089,13.8153,21800.0
2006-08-17 11:50:00,21.62,21.63,21.57,21.59,34400.0,13.8153,13.8217,13.7833,13.7961,34400.0
2006-08-17 12:00:00,21.6,21.63,21.57,21.63,42400.0,13.8025,13.8217,13.7833,13.8217,42400.0
2006-08-17 12:10:00,21.62,21.62,21.6,21.61,38200.0,13.8153,13.8153,13.8025,13.8089,38200.0
2006-08-17 12:20:00,21.61,21.64,21.61,21.64,30200.0,13.8089,13.828,13.8089,13.828,30200.0
2006-08-17 12:30:00,21.64,21.64,21.62,21.63,20200.0,13.828,13.828,13.8153,13.8217,20200.0
2006-08-17 12:40:00,21.63,21.63,21.59,21.6,36800.0,13.8217,13.8217,13.7961,13.8025,36800.0
2006-08-17 12:50:00,21.6,21.61,21.6,21.61,29200.0,13.8025,13.8089,13.8025,13.8089,29200.0
2006-08-17 13:00:00,21.6,21.62,21.6,21.62,31600.0,13.8025,13.8153,13.8025,13.8153,31600.0
2006-08-17 13:10:00,21.62,21.68,21.62,21.68,36600.0,13.8153,13.8536,13.8153,13.8536,36600.0
2006-08-17 13:20:00,21.67,21.67,21.66,21.67,32400.0,13.8472,13.8472,13.8408,13.8472,32400.0
2006-08-17 13:30:00,21.67,21.68,21.67,21.68,22600.0,13.8472,13.8536,13.8472,13.8536,22600.0
2006-08-17 13:40:00,21.68,21.7,21.68,21.68,20400.0,13.8536,13.8664,13.8536,13.8536,20400.0
2006-08-17 13:50:00,21.69,21.69,21.66,21.67,31600.0,13.86,13.86,13.8408,13.8472,31600.0
2006-08-17 14:00:00,21.67,21.71,21.66,21.68,82400.0,13.8472,13.8728,13.8408,13.8536,82400.0
2006-08-17 14:10:00,21.7,21.7,21.67,21.68,25000.0,13.8664,13.8664,13.8472,13.8536,25000.0
2006-08-17 14:20:00,21.68,21.7,21.67,21.7,25800.0,13.8536,13.8664,13.8472,13.8664,25800.0
2006-08-17 14:30:00,21.69,21.7,21.68,21.68,50600.0,13.86,13.8664,13.8536,13.8536,50600.0
2006-08-17 14:40:00,21.69,21.69,21.65,21.67,78000.0,13.86,13.86,13.8344,13.8472,78000.0
2006-08-17 14:50:00,21.67,21.68,21.66,21.67,321400.0,13.8472,13.8536,13.8408,13.8472,321400.0
2006-08-17 15:00:00,21.67,21.71,21.66,21.7,153200.0,13.8472,13.8728,13.8408,13.8664,153200.0
2006-08-17 15:10:00,21.71,21.75,21.7,21.74,83000.0,13.8728,13.8983,13.8664,13.8919,83000.0
2006-08-17 15:20:00,21.74,21.78,21.74,21.77,62800.0,13.8919,13.9175,13.8919,13.9111,62800.0
2006-08-17 15:30:00,21.76,21.78,21.75,21.77,146600.0,13.9047,13.9175,13.8983,13.9111,146600.0
2006-08-17 15:40:00,21.77,21.78,21.76,21.77,123800.0,13.9111,13.9175,13.9047,13.9111,123800.0
2006-08-17 15:50:00,21.76,21.77,21.73,21.74,134600.0,13.9047,13.9111,13.8856,13.8919,134600.0
2006-08-18 09:30:00,21.76,21.8,21.71,21.73,275600.0,13.9047,13.9303,13.8728,13.8856,275600.0
2006-08-18 09:40:00,21.73,21.78,21.71,21.71,83600.0,13.8856,13.9175,13.8728,13.8728,83600.0
2006-08-18 09:50:00,21.71,21.72,21.66,21.68,55800.0,13.8728,13.8792,13.8408,13.8536,55800.0
2006-08-18 10:00:00,21.68,21.7,21.67,21.68,41200.0,13.8536,13.8664,13.8472,13.8536,41200.0
2006-08-18 10:10:00,21.68,21.7,21.66,21.67,30800.0,13.8536,13.8664,13.8408,13.8472,30800.0
2006-08-18 10:20:00,21.67,21.68,21.66,21.67,20000.0,13.8472,13.8536,13.8408,13.8472,20000.0
2006-08-18 10:30:00,21.68,21.7,21.66,21.68,86000.0,13.8536,13.8664,13.8408,13.8536,86000.0
2006-08-18 10:40:00,21.69,21.7,21.65,21.68,40600.0,13.86,13.8664,13.8344,13.8536,40600.0
2006-08-18 10:50:00,21.68,21.69,21.66,21.66,335200.0,13.8536,13.86,13.8408,13.8408,335200.0
2006-08-18 11:00:00,21.66,21.7,21.66,21.68,90600.0,13.8408,13.8664,13.8408,13.8536,90600.0
2006-08-18 11:10:00,21.7,21.7,21.68,21.68,14400.0,13.8664,13.8664,13.8536,13.8536,14400.0
2006-08-18 11:20:00,21.68,21.68,21.66,21.67,26600.0,13.8536,13.8536,13.8408,13.8472,26600.0
2006-08-18 11:30:00,21.67,21.67,21.65,21.67,80400.0,13.8472,13.8472,13.8344,13.8472,80400.0
2006-08-18 11:40:00,21.66,21.68,21.66,21.67,27000.0,13.8408,13.8536,13.8408,13.8472,27000.0
2006-08-18 11:50:00,21.68,21.69,21.67,21.68,10200.0,13.8536,13.86,13.8472,13.8536,10200.0
2006-08-18 12:00:00,21.68,21.7,21.68,21.7,78800.0,13.8536,13.8664,13.8536,13.8664,78800.0
2006-08-18 12:10:00,21.7,21.71,21.68,21.68,71400.0,13.8664,13.8728,13.8536,13.8536,71400.0
2006-08-18 12:20:00,21.68,21.71,21.68,21.7,37400.0,13.8536,13.8728,13.8536,13.8664,37400.0
2006-08-18 12:30:00,21.7,21.7,21.66,21.67,100200.0,13.8664,13.8664,13.8408,13.8472,100200.0
2006-08-18 12:40:00,21.68,21.68,21.65,21.66,33200.0,13.8536,13.8536,13.8344,13.8408,33200.0
2006-08-18 12:50:00,21.65,21.66,21.62,21.65,46600.0,13.8344,13.8408,13.8153,13.8344,46600.0
2006-08-18 13:00:00,21.65,21.66,21.64,21.64,84600.0,13.8344,13.8408,13.828,13.828,84600.0
2006-08-18 13:10:00,21.65,21.65,21.63,21.65,20600.0,13.8344,13.8344,13.8217,13.8344,20600.0
2006-08-18 13:20:00,21.65,21.65,21.62,21.63,40200.0,13.8344,13.8344,13.8153,13.8217,40200.0
2006-08-18 13:30:00,21.63,21.64,21.62,21.63,16800.0,13.8217,13.828,13.8153,13.8217,16800.0
2006-08-18 13:40:00,21.64,21.65,21.63,21.63,43800.0,13.828,13.8344,13.8217,13.8217,43800.0
2006-08-18 13:50:00,21.64,21.65,21.61,21.63,50000.0,13.828,13.8344,13.8089,13.8217,50000.0
2006-08-18 14:00:00,21.63,21.63,21.61,21.63,37400.0,13.8217,13.8217,13.8089,13.8217,37400.0
2006-08-18 14:10:00,21.63,21.66,21.63,21.65,56000.0,13.8217,13.8408,13.8217,13.8344,56000.0
2006-08-18 14:20:00,21.65,21.66,21.64,21.65,41200.0,13.8344,13.8408,13.828,13.8344,41200.0
2006-08-18 14:30:00,21.65,21.66,21.64,21.64,28200.0,13.8344,13.8408,13.828,13.828,28200.0
2006-08-18 14:40:00,21.64,21.65,21.64,21.64,23600.0,13.828,13.8344,13.828,13.828,23600.0
2006-08-18 14:50:00,21.64,21.65,21.63,21.65,55400.0,13.828,13.8344,13.8217,13.8344,55400.0
2006-08-18 15:00:00,21.65,21.66,21.64,21.64,52400.0,13.8344,13.8408,13.828,13.828,52400.0
2006-08-18 15:10:00,21.65,21.67,21.64,21.67,82800.0,13.8344,13.8472,13.828,13.8472,82800.0
2006-08-18 15:20:00,21.67,21.68,21.66,21.68,30000.0,13.8472,13.8536,13.8408,13.8536,30000.0
2006-08-18 15:30:00,21.68,21.68,21.66,21.66,78400.0,13.8536,13.8536,13.8408,13.8408,78400.0
2006-08-18 15:40:00,21.65,21.66,21.64,21.65,52800.0,13.8344,13.8408,13.828,13.8344,52800.0
2006-08-18 15:50:00,21.65,21.66,21.63,21.66,98200.0,13.8344,13.8408,13.8217,13.8408,98200.0
2006-08-21 09:30:00,21.59,21.72,21.59,21.64,70800.0,13.7961,13.8792,13.7961,13.828,70800.0
2006-08-21 09:40:00,21.64,21.67,21.61,21.62,29400.0,13.828,13.8472,13.8089,13.8153,29400.0
2006-08-21 09:50:00,21.62,21.62,21.55,21.6,29800.0,13.8153,13.8153,13.7705,13.8025,29800.0
2006-08-21 10:00:00,21.61,21.61,21.59,21.61,20200.0,13.8089,13.8089,13.7961,13.8089,20200.0
2006-08-21 10:10:00,21.61,21.63,21.59,21.61,22600.0,13.8089,13.8217,13.7961,13.8089,22600.0
2006-08-21 10:20:00,21.63,21.64,21.6,21.61,20800.0,13.8217,13.828,13.8025,13.8089,20800.0
2006-08-21 10:30:00,21.61,21.63,21.6,21.61,28800.0,13.8089,13.8217,13.8025,13.8089,28800.0
2006-08-21 10:40:00,21.61,21.63,21.59,21.6,21000.0,13.8089,13.8217,13.7961,13.8025,21000.0
2006-08-21 10:50:00,21.59,21.61,21.57,21.61,42800.0,13.7961,13.8089,13.7833,13.8089,42800.0
2006-08-21 11:00:00,21.62,21.64,21.61,21.63,25800.0,13.8153,13.828,13.8089,13.8217,25800.0
2006-08-21 11:10:00,21.63,21.66,21.61,21.65,37400.0,13.8217,13.8408,13.8089,13.8344,37400.0
2006-08-21 11:20:00,21.65,21.66,21.62,21.65,59400.0,13.8344,13.8408,13.8153,13.8344,59400.0
2006-08-21 11:30:00,21.65,21.68,21.65,21.66,37000.0,13.8344,13.8536,13.8344,13.8408,37000.0
2006-08-21 11:40:00,21.65,21.66,21.61,21.62,23800.0,13.8344,13.8408,13.8089,13.8153,23800.0
2006-08-21 11:50:00,21.61,21.66,21.61,21.65,34200.0,13.8089,13.8408,13.8089,13.8344,34200.0
2006-08-21 12:00:00,21.65,21.65,21.61,21.61,30800.0,13.8344,13.8344,13.8089,13.8089,30800.0
2006-08-21 12:10:00,21.61,21.68,21.61,21.67,65000.0,13.8089,13.8536,13.8089,13.8472,65000.0
2006-08-21 12:20:00,21.68,21.68,21.66,21.67,34000.0,13.8536,13.8536,13.8408,13.8472,34000.0
2006-08-21 12:30:00,21.66,21.67,21.64,21.67,27800.0,13.8408,13.8472,13.828,13.8472,27800.0
2006-08-21 12:40:00,21.67,21.7,21.65,21.68,63400.0,13.8472,13.8664,13.8344,13.8536,63400.0
2006-08-21 12:50:00,21.68,21.69,21.66,21.67,22000.0,13.8536,13.86,13.8408,13.8472,22000.0
2006-08-21 13:00:00,21.66,21.68,21.66,21.67,30800.0,13.8408,13.8536,13.8408,13.8472,30800.0
2006-08-21 13:10:00,21.67,21.68,21.66,21.67,30200.0,13.8472,13.8536,13.8408,13.8472,30200.0
2006-08-21 13:20:00,21.67,21.68,21.67,21.67,20600.0,13.8472,13.8536,13.8472,13.8472,20600.0
2006-08-21 13:30:00,21.67,21.67,21.65,21.65,19400.0,13.8472,13.8472,13.8344,13.8344,19400.0
2006-08-21 13:40:00,21.65,21.65,21.63,21.64,23600.0,13.8344,13.8344,13.8217,13.828,23600.0
2006-08-21 13:50:00,21.63,21.64,21.63,21.64,19000.0,13.8217,13.828,13.8217,13.828,19000.0
2006-08-21 14:00:00,21.64,21.64,21.62,21.63,35000.0,13.828,13.828,13.8153,13.8217,35000.0
2006-08-21 14:10:00,21.63,21.63,21.6,21.6,21800.0,13.8217,13.8217,13.8025,13.8025,21800.0
2006-08-21 14:20:00,21.61,21.61,21.6,21.6,19800.0,13.8089,13.8089,13.8025,13.8025,19800.0
2006-08-21 14:30:00,21.61,21.61,21.59,21.6,25000.0,13.8089,13.8089,13.7961,13.8025,25000.0
2006-08-21 14:40:00,21.61,21.62,21.59,21.61,33600.0,13.8089,13.8153,13.7961,13.8089,33600.0
2006-08-21 14:50:00,21.62,21.64,21.61,21.63,37800.0,13.8153,13.828,13.8089,13.8217,37800.0
2006-08-21 15:00:00,21.63,21.64,21.62,21.63,35200.0,13.8217,13.828,13.8153,13.8217,35200.0
2006-08-21 15:10:00,21.63,21.65,21.61,21.63,30800.0,13.8217,13.8344,13.8089,13.8217,30800.0
2006-08-21 15:20:00,21.63,21.64,21.62,21.62,48400.0,13.8217,13.828,13.8153,13.8153,48400.0
2006-08-21 15:30:00,21.62,21.63,21.61,21.63,71000.0,13.8153,13.8217,13.8089,13.8217,71000.0
2006-08-21 15:40:00,21.63,21.64,21.61,21.63,54400.0,13.8217,13.828,13.8089,13.8217,54400.0
2006-08-21 15:50:00,21.63,21.63,21.61,21.62,86200.0,13.8217,13.8217,13.8089,13.8153,86200.0
2006-08-22 09:30:00,21.62,21.62,21.55,21.6,82000.0,13.8153,13.8153,13.7705,13.8025,82000.0
2006-08-22 09:40:00,21.61,21.61,21.45,21.5,82600.0,13.8089,13.8089,13.7066,13.7386,82600.0
2006-08-22 09:50:00,21.5,21.5,21.48,21.49,32800.0,13.7386,13.7386,13.7258,13.7322,32800.0
2006-08-22 10:00:00,21.5,21.53,21.49,21.51,33400.0,13.7386,13.7578,13.7322,13.745,33400.0
2006-08-22 10:10:00,21.52,21.53,21.5,21.53,25800.0,13.7514,13.7578,13.7386,13.7578,25800.0
2006-08-22 10:20:00,21.53,21.53,21.51,21.52,26800.0,13.7578,13.7578,13.745,13.7514,26800.0
2006-08-22 10:30:00,21.53,21.53,21.52,21.53,34800.0,13.7578,13.7578,13.7514,13.7578,34800.0
2006-08-22 10:40:00,21.54,21.56,21.53,21.54,122600.0,13.7641,13.7769,13.7578,13.7641,122600.0
2006-08-22 10:50:00,21.54,21.55,21.52,21.53,23400.0,13.7641,13.7705,13.7514,13.7578,23400.0
2006-08-22 11:00:00,21.53,21.54,21.5,21.5,41800.0,13.7578,13.7641,13.7386,13.7386,41800.0
2006-08-22 11:10:00,21.5,21.53,21.5,21.52,18600.0,13.7386,13.7578,13.7386,13.7514,18600.0
2006-08-22 11:20:00,21.5,21.53,21.5,21.52,11200.0,13.7386,13.7578,13.7386,13.7514,11200.0
2006-08-22 11:30:00,21.53,21.55,21.52,21.54,44000.0,13.7578,13.7705,13.7514,13.7641,44000.0
2006-08-22 11:40:00,21.54,21.55,21.54,21.54,25600.0,13.7641,13.7705,13.7641,13.7641,25600.0
2006-08-22 11:50:00,21.54,21.54,21.52,21.52,17200.0,13.7641,13.7641,13.7514,13.7514,17200.0
2006-08-22 12:00:00,21.52,21.52,21.5,21.5,39200.0,13.7514,13.7514,13.7386,13.7386,39200.0
2006-08-22 12:10:00,21.5,21.5,21.47,21.47,23800.0,13.7386,13.7386,13.7194,13.7194,23800.0
2006-08-22 12:20:00,21.47,21.47,21.46,21.47,44000.0,13.7194,13.7194,13.713,13.7194,44000.0
2006-08-22 12:30:00,21.46,21.49,21.45,21.49,85400.0,13.713,13.7322,13.7066,13.7322,85400.0
2006-08-22 12:40:00,21.49,21.51,21.49,21.5,42400.0,13.7322,13.745,13.7322,13.7386,42400.0
2006-08-22 12:50:00,21.5,21.52,21.5,21.5,20800.0,13.7386,13.7514,13.7386,13.7386,20800.0
2006-08-22 13:00:00,21.5,21.51,21.49,21.5,64600.0,13.7386,13.745,13.7322,13.7386,64600.0
2006-08-22 13:10:00,21.5,21.52,21.49,21.5,27800.0,13.7386,13.7514,13.7322,13.7386,27800.0
2006-08-22 13:20:00,21.5,21.51,21.48,21.5,236200.0,13.7386,13.745,13.7258,13.7386,236200.0
2006-08-22 13:30:00,21.5,21.5,21.48,21.48,68000.0,13.7386,13.7386,13.7258,13.7258,68000.0
2006-08-22 13:40:00,21.48,21.49,21.48,21.48,92200.0,13.7258,13.7322,13.7258,13.7258,92200.0
2006-08-22 13:50:00,21.49,21.5,21.47,21.49,57600.0,13.7322,13.7386,13.7194,13.7322,57600.0
2006-08-22 14:00:00,21.49,21.49,21.45,21.45,41400.0,13.7322,13.7322,13.7066,13.7066,41400.0
2006-08-22 14:10:00,21.45,21.46,21.43,21.45,114800.0,13.7066,13.713,13.6939,13.7066,114800.0
2006-08-22 14:20:00,21.46,21.46,21.45,21.46,75600.0,13.713,13.713,13.7066,13.713,75600.0
2006-08-22 14:30:00,21.46,21.47,21.46,21.46,37200.0,13.713,13.7194,13.713,13.713,37200.0
2006-08-22 14:40:00,21.46,21.47,21.46,21.47,20000.0,13.713,13.7194,13.713,13.7194,20000.0
2006-08-22 14:50:00,21.47,21.48,21.47,21.48,36800.0,13.7194,13.7258,13.7194,13.7258,36800.0
2006-08-22 15:00:00,21.48,21.5,21.47,21.5,71200.0,13.7258,13.7386,13.7194,13.7386,71200.0
2006-08-22 15:10:00,21.5,21.51,21.49,21.5,272600.0,13.7386,13.745,13.7322,13.7386,272600.0
2006-08-22 15:20:00,21.49,21.5,21.48,21.48,81400.0,13.7322,13.7386,13.7258,13.7258,81400.0
2006-08-22 15:30:00,21.48,21.49,21.48,21.48,75400.0,13.7258,13.7322,13.7258,13.7258,75400.0
2006-08-22 15:40:00,21.49,21.51,21.48,21.5,104000.0,13.7322,13.745,13.7258,13.7386,104000.0
2006-08-22 15:50:00,21.5,21.51,21.5,21.5,55200.0,13.7386,13.745,13.7386,13.7386,55200.0
2006-08-23 09:30:00,21.55,21.55,21.5,21.55,76800.0,13.7705,13.7705,13.7386,13.7705,76800.0
2006-08-23 09:40:00,21.54,21.57,21.54,21.56,38000.0,13.7641,13.7833,13.7641,13.7769,38000.0
2006-08-23 09:50:00,21.57,21.58,21.55,21.57,53400.0,13.7833,13.7897,13.7705,13.7833,53400.0
2006-08-23 10:00:00,21.56,21.58,21.53,21.57,36400.0,13.7769,13.7897,13.7578,13.7833,36400.0
2006-08-23 10:10:00,21.57,21.57,21.54,21.55,34800.0,13.7833,13.7833,13.7641,13.7705,34800.0
2006-08-23 10:20:00,21.55,21.55,21.52,21.52,24400.0,13.7705,13.7705,13.7514,13.7514,24400.0
2006-08-23 10:30:00,21.52,21.53,21.51,21.52,45600.0,13.7514,13.7578,13.745,13.7514,45600.0
2006-08-23 10:40:00,21.5,21.52,21.5,21.51,58200.0,13.7386,13.7514,13.7386,13.745,58200.0
2006-08-23 10:50:00,21.5,21.5,21.5,21.5,40400.0,13.7386,13.7386,13.7386,13.7386,40400.0
2006-08-23 11:00:00,21.5,21.52,21.49,21.5,60400.0,13.7386,13.7514,13.7322,13.7386,60400.0
2006-08-23 11:10:00,21.5,21.51,21.49,21.5,90200.0,13.7386,13.745,13.7322,13.7386,90200.0
2006-08-23 11:20:00,21.5,21.53,21.5,21.51,12600.0,13.7386,13.7578,13.7386,13.745,12600.0
2006-08-23 11:30:00,21.5,21.5,21.5,21.5,141600.0,13.7386,13.7386,13.7386,13.7386,141600.0
2006-08-23 11:40:00,21.5,21.5,21.5,21.5,21800.0,13.7386,13.7386,13.7386,13.7386,21800.0
2006-08-23 11:50:00,21.5,21.52,21.5,21.52,25200.0,13.7386,13.7514,13.7386,13.7514,25200.0
2006-08-23 12:00:00,21.52,21.53,21.5,21.5,22400.0,13.7514,13.7578,13.7386,13.7386,22400.0
2006-08-23 12:10:00,21.52,21.54,21.51,21.53,36000.0,13.7514,13.7641,13.745,13.7578,36000.0
2006-08-23 12:20:00,21.53,21.53,21.52,21.53,23400.0,13.7578,13.7578,13.7514,13.7578,23400.0
2006-08-23 12:30:00,21.53,21.53,21.52,21.52,25600.0,13.7578,13.7578,13.7514,13.7514,25600.0
2006-08-23 12:40:00,21.53,21.54,21.52,21.53,37200.0,13.7578,13.7641,13.7514,13.7578,37200.0
2006-08-23 12:50:00,21.53,21.55,21.53,21.53,57600.0,13.7578,13.7705,13.7578,13.7578,57600.0
2006-08-23 13:00:00,21.53,21.55,21.51,21.52,21000.0,13.7578,13.7705,13.745,13.7514,21000.0
2006-08-23 13:10:00,21.52,21.54,21.52,21.53,49000.0,13.7514,13.7641,13.7514,13.7578,49000.0
2006-08-23 13:20:00,21.53,21.56,21.53,21.55,44400.0,13.7578,13.7769,13.7578,13.7705,44400.0
2006-08-23 13:30:00,21.56,21.56,21.54,21.55,28800.0,13.7769,13.7769,13.7641,13.7705,28800.0
2006-08-23 13:40:00,21.54,21.55,21.52,21.52,24600.0,13.7641,13.7705,13.7514,13.7514,24600.0
2006-08-23 13:50:00,21.52,21.55,21.52,21.54,222000.0,13.7514,13.7705,13.7514,13.7641,222000.0
2006-08-23 14:00:00,21.53,21.55,21.52,21.55,42400.0,13.7578,13.7705,13.7514,13.7705,42400.0
2006-08-23 14:10:00,21.55,21.56,21.54,21.55,39800.0,13.7705,13.7769,13.7641,13.7705,39800.0
2006-08-23 14:20:00,21.55,21.57,21.54,21.56,48000.0,13.7705,13.7833,13.7641,13.7769,48000.0
2006-08-23 14:30:00,21.55,21.56,21.53,21.55,73400.0,13.7705,13.7769,13.7578,13.7705,73400.0
2006-08-23 14:40:00,21.54,21.56,21.53,21.54,37600.0,13.7641,13.7769,13.7578,13.7641,37600.0
2006-08-23 14:50:00,21.54,21.56,21.53,21.55,78400.0,13.7641,13.7769,13.7578,13.7705,78400.0
2006-08-23 15:00:00,21.54,21.57,21.54,21.55,150000.0,13.7641,13.7833,13.7641,13.7705,150000.0
2006-08-23 15:10:00,21.55,21.57,21.53,21.54,301600.0,13.7705,13.7833,13.7578,13.7641,301600.0
2006-08-23 15:20:00,21.55,21.56,21.53,21.53,74000.0,13.7705,13.7769,13.7578,13.7578,74000.0
2006-08-23 15:30:00,21.55,21.56,21.53,21.55,119200.0,13.7705,13.7769,13.7578,13.7705,119200.0
2006-08-23 15:40:00,21.55,21.57,21.55,21.55,437200.0,13.7705,13.7833,13.7705,13.7705,437200.0
2006-08-23 15:50:00,21.54,21.56,21.52,21.55,144600.0,13.7641,13.7769,13.7514,13.7705,144600.0
2006-08-24 09:30:00,21.61,21.7,21.58,21.7,102400.0,13.8089,13.8664,13.7897,13.8664,102400.0
2006-08-24 09:40:00,21.68,21.8,21.68,21.68,281600.0,13.8536,13.9303,13.8536,13.8536,281600.0
2006-08-24 09:50:00,21.7,21.7,21.61,21.63,94400.0,13.8664,13.8664,13.8089,13.8217,94400.0
2006-08-24 10:00:00,21.63,21.68,21.61,21.68,41000.0,13.8217,13.8536,13.8089,13.8536,41000.0
2006-08-24 10:10:00,21.68,21.72,21.65,21.66,29200.0,13.8536,13.8792,13.8344,13.8408,29200.0
2006-08-24 10:20:00,21.66,21.68,21.64,21.67,25600.0,13.8408,13.8536,13.828,13.8472,25600.0
2006-08-24 10:30:00,21.68,21.68,21.65,21.67,27000.0,13.8536,13.8536,13.8344,13.8472,27000.0
2006-08-24 10:40:00,21.67,21.73,21.67,21.72,36400.0,13.8472,13.8856,13.8472,13.8792,36400.0
2006-08-24 10:50:00,21.72,21.73,21.7,21.7,26400.0,13.8792,13.8856,13.8664,13.8664,26400.0
2006-08-24 11:00:00,21.71,21.71,21.69,21.71,33000.0,13.8728,13.8728,13.86,13.8728,33000.0
2006-08-24 11:10:00,21.7,21.71,21.67,21.7,48600.0,13.8664,13.8728,13.8472,13.8664,48600.0
2006-08-24 11:20:00,21.7,21.71,21.68,21.68,53200.0,13.8664,13.8728,13.8536,13.8536,53200.0
2006-08-24 11:30:00,21.67,21.67,21.64,21.66,42600.0,13.8472,13.8472,13.828,13.8408,42600.0
2006-08-24 11:40:00,21.67,21.67,21.65,21.66,38400.0,13.8472,13.8472,13.8344,13.8408,38400.0
2006-08-24 11:50:00,21.66,21.68,21.65,21.68,136800.0,13.8408,13.8536,13.8344,13.8536,136800.0
2006-08-24 12:00:00,21.68,21.68,21.65,21.66,47800.0,13.8536,13.8536,13.8344,13.8408,47800.0
2006-08-24 12:10:00,21.66,21.67,21.66,21.66,24000.0,13.8408,13.8472,13.8408,13.8408,24000.0
2006-08-24 12:20:00,21.67,21.67,21.66,21.66,24000.0,13.8472,13.8472,13.8408,13.8408,24000.0
2006-08-24 12:30:00,21.67,21.67,21.65,21.66,53400.0,13.8472,13.8472,13.8344,13.8408,53400.0
2006-08-24 12:40:00,21.66,21.67,21.65,21.65,34400.0,13.8408,13.8472,13.8344,13.8344,34400.0
2006-08-24 12:50:00,21.66,21.66,21.65,21.65,36800.0,13.8408,13.8408,13.8344,13.8344,36800.0
2006-08-24 13:00:00,21.65,21.65,21.63,21.65,36000.0,13.8344,13.8344,13.8217,13.8344,36000.0
2006-08-24 13:10:00,21.65,21.66,21.65,21.66,38000.0,13.8344,13.8408,13.8344,13.8408,38000.0
2006-08-24 13:20:00,21.65,21.68,21.65,21.67,37600.0,13.8344,13.8536,13.8344,13.8472,37600.0
2006-08-24 13:30:00,21.67,21.69,21.67,21.68,108000.0,13.8472,13.86,13.8472,13.8536,108000.0
2006-08-24 13:40:00,21.68,21.7,21.68,21.69,78600.0,13.8536,13.8664,13.8536,13.86,78600.0
2006-08-24 13:50:00,21.69,21.73,21.68,21.73,95000.0,13.86,13.8856,13.8536,13.8856,95000.0
2006-08-24 14:00:00,21.73,21.76,21.73,21.76,77800.0,13.8856,13.9047,13.8856,13.9047,77800.0
2006-08-24 14:10:00,21.76,21.76,21.75,21.75,40200.0,13.9047,13.9047,13.8983,13.8983,40200.0
2006-08-24 14:20:00,21.75,21.75,21.74,21.74,53800.0,13.8983,13.8983,13.8919,13.8919,53800.0
2006-08-24 14:30:00,21.74,21.75,21.73,21.74,27600.0,13.8919,13.8983,13.8856,13.8919,27600.0
2006-08-24 14:40:00,21.75,21.76,21.74,21.74,75400.0,13.8983,13.9047,13.8919,13.8919,75400.0
2006-08-24 14:50:00,21.74,21.76,21.74,21.75,52200.0,13.8919,13.9047,13.8919,13.8983,52200.0
2006-08-24 15:00:00,21.75,21.75,21.74,21.74,66200.0,13.8983,13.8983,13.8919,13.8919,66200.0
2006-08-24 15:10:00,21.74,21.75,21.72,21.73,78000.0,13.8919,13.8983,13.8792,13.8856,78000.0
2006-08-24 15:20:00,21.73,21.74,21.7,21.74,102800.0,13.8856,13.8919,13.8664,13.8919,102800.0
2006-08-24 15:30:00,21.74,21.76,21.72,21.76,123600.0,13.8919,13.9047,13.8792,13.9047,123600.0
2006-08-24 15:40:00,21.76,21.77,21.75,21.76,119000.0,13.9047,13.9111,13.8983,13.9047,119000.0
2006-08-24 15:50:00,21.76,21.78,21.75,21.78,160000.0,13.9047,13.9175,13.8983,13.9175,160000.0
2006-08-25 09:30:00,21.78,21.79,21.71,21.76,120200.0,13.9175,13.9239,13.8728,13.9047,120200.0
2006-08-25 09:40:00,21.76,21.78,21.75,21.78,390800.0,13.9047,13.9175,13.8983,13.9175,390800.0
2006-08-25 09:50:00,21.78,21.86,21.78,21.84,58800.0,13.9175,13.9686,13.9175,13.9558,58800.0
2006-08-25 10:00:00,21.84,21.87,21.83,21.86,106400.0,13.9558,13.975,13.9495,13.9686,106400.0
2006-08-25 10:10:00,21.86,21.89,21.86,21.88,108200.0,13.9686,13.9878,13.9686,13.9814,108200.0
2006-08-25 10:20:00,21.87,21.89,21.87,21.88,45400.0,13.975,13.9878,13.975,13.9814,45400.0
2006-08-25 10:30:00,21.88,21.88,21.87,21.87,87000.0,13.9814,13.9814,13.975,13.975,87000.0
2006-08-25 10:40:00,21.87,21.89,21.87,21.88,138000.0,13.975,13.9878,13.975,13.9814,138000.0
2006-08-25 10:50:00,21.88,21.89,21.88,21.88,56200.0,13.9814,13.9878,13.9814,13.9814,56200.0
2006-08-25 11:00:00,21.88,21.88,21.87,21.88,49800.0,13.9814,13.9814,13.975,13.9814,49800.0
2006-08-25 11:10:00,21.88,21.88,21.86,21.86,120800.0,13.9814,13.9814,13.9686,13.9686,120800.0
2006-08-25 11:20:00,21.87,21.88,21.87,21.88,48000.0,13.975,13.9814,13.975,13.9814,48000.0
2006-08-25 11:30:00,21.88,21.88,21.87,21.87,48800.0,13.9814,13.9814,13.975,13.975,48800.0
2006-08-25 11:40:00,21.88,21.88,21.86,21.86,61200.0,13.9814,13.9814,13.9686,13.9686,61200.0
2006-08-25 11:50:00,21.86,21.86,21.85,21.86,23200.0,13.9686,13.9686,13.9622,13.9686,23200.0
2006-08-25 12:00:00,21.86,21.88,21.86,21.87,61600.0,13.9686,13.9814,13.9686,13.975,61600.0
2006-08-25 12:10:00,21.87,21.88,21.87,21.88,53000.0,13.975,13.9814,13.975,13.9814,53000.0
2006-08-25 12:20:00,21.88,21.88,21.87,21.88,37400.0,13.9814,13.9814,13.975,13.9814,37400.0
2006-08-25 12:30:00,21.88,21.88,21.85,21.86,58000.0,13.9814,13.9814,13.9622,13.9686,58000.0
2006-08-25 12:40:00,21.86,21.89,21.84,21.88,74400.0,13.9686,13.9878,13.9558,13.9814,74400.0
2006-08-25 12:50:00,21.89,21.89,21.88,21.89,30800.0,13.9878,13.9878,13.9814,13.9878,30800.0
2006-08-25 13:00:00,21.89,21.91,21.88,21.89,54800.0,13.9878,14.0006,13.9814,13.9878,54800.0
2006-08-25 13:10:00,21.9,21.9,21.88,21.89,36200.0,13.9942,13.9942,13.9814,13.9878,36200.0
2006-08-25 13:20:00,21.89,21.91,21.89,21.91,56800.0,13.9878,14.0006,13.9878,14.0006,56800.0
2006-08-25 13:30:00,21.9,21.9,21.88,21.88,68200.0,13.9942,13.9942,13.9814,13.9814,68200.0
2006-08-25 13:40:00,21.88,21.89,21.88,21.88,31000.0,13.9814,13.9878,13.9814,13.9814,31000.0
2006-08-25 13:50:00,21.88,21.89,21.88,21.89,45800.0,13.9814,13.9878,13.9814,13.9878,45800.0
2006-08-25 14:00:00,21.89,21.9,21.89,21.89,39800.0,13.9878,13.9942,13.9878,13.9878,39800.0
2006-08-25 14:10:00,21.89,21.9,21.86,21.87,118000.0,13.9878,13.9942,13.9686,13.975,118000.0
2006-08-25 14:20:00,21.87,21.89,21.86,21.88,85200.0,13.975,13.9878,13.9686,13.9814,85200.0
2006-08-25 14:30:00,21.88,21.9,21.88,21.89,50000.0,13.9814,13.9942,13.9814,13.9878,50000.0
2006-08-25 14:40:00,21.89,21.89,21.88,21.89,37000.0,13.9878,13.9878,13.9814,13.9878,37000.0
2006-08-25 14:50:00,21.89,21.9,21.88,21.88,66600.0,13.9878,13.9942,13.9814,13.9814,66600.0
2006-08-25 15:00:00,21.89,21.89,21.88,21.88,52800.0,13.9878,13.9878,13.9814,13.9814,52800.0
2006-08-25 15:10:00,21.88,21.89,21.88,21.89,46400.0,13.9814,13.9878,13.9814,13.9878,46400.0
2006-08-25 15:20:00,21.89,21.89,21.88,21.89,38600.0,13.9878,13.9878,13.9814,13.9878,38600.0
2006-08-25 15:30:00,21.89,21.91,21.88,21.91,104600.0,13.9878,14.0006,13.9814,14.0006,104600.0
2006-08-25 15:40:00,21.91,21.91,21.9,21.9,81600.0,14.0006,14.0006,13.9942,13.9942,81600.0
2006-08-25 15:50:00,21.91,21.91,21.88,21.89,153200.0,14.0006,14.0006,13.9814,13.9878,153200.0
2006-08-28 09:30:00,22.0,22.02,21.97,22.0,178200.0,14.0581,14.0709,14.0389,14.0581,178200.0
2006-08-28 09:40:00,22.01,22.05,22.0,22.04,111600.0,14.0645,14.09,14.0581,14.0836,111600.0
2006-08-28 09:50:00,22.04,22.12,22.04,22.11,156400.0,14.0836,14.1348,14.0836,14.1284,156400.0
2006-08-28 10:00:00,22.11,22.12,22.09,22.11,68800.0,14.1284,14.1348,14.1156,14.1284,68800.0
2006-08-28 10:10:00,22.11,22.14,22.11,22.12,90600.0,14.1284,14.1475,14.1284,14.1348,90600.0
2006-08-28 10:20:00,22.11,22.12,22.1,22.11,85800.0,14.1284,14.1348,14.122,14.1284,85800.0
2006-08-28 10:30:00,22.11,22.11,22.09,22.1,68600.0,14.1284,14.1284,14.1156,14.122,68600.0
2006-08-28 10:40:00,22.1,22.13,22.1,22.12,76400.0,14.122,14.1412,14.122,14.1348,76400.0
2006-08-28 10:50:00,22.11,22.12,22.09,22.12,51800.0,14.1284,14.1348,14.1156,14.1348,51800.0
2006-08-28 11:00:00,22.13,22.14,22.1,22.11,38400.0,14.1412,14.1475,14.122,14.1284,38400.0
2006-08-28 11:10:00,22.1,22.11,22.07,22.07,53800.0,14.122,14.1284,14.1028,14.1028,53800.0
2006-08-28 11:20:00,22.07,22.11,22.07,22.1,42800.0,14.1028,14.1284,14.1028,14.122,42800.0
2006-08-28 11:30:00,22.1,22.11,22.1,22.11,47800.0,14.122,14.1284,14.122,14.1284,47800.0
2006-08-28 11:40:00,22.11,22.13,22.11,22.13,27000.0,14.1284,14.1412,14.1284,14.1412,27000.0
2006-08-28 11:50:00,22.13,22.17,22.13,22.14,74800.0,14.1412,14.1667,14.1412,14.1475,74800.0
2006-08-28 12:00:00,22.14,22.16,22.13,22.14,75800.0,14.1475,14.1603,14.1412,14.1475,75800.0
2006-08-28 12:10:00,22.14,22.16,22.14,22.15,30400.0,14.1475,14.1603,14.1475,14.1539,30400.0
2006-08-28 12:20:00,22.16,22.17,22.14,22.14,46600.0,14.1603,14.1667,14.1475,14.1475,46600.0
2006-08-28 12:30:00,22.14,22.17,22.14,22.15,32800.0,14.1475,14.1667,14.1475,14.1539,32800.0
2006-08-28 12:40:00,22.16,22.2,22.15,22.2,53800.0,14.1603,14.1859,14.1539,14.1859,53800.0
2006-08-28 12:50:00,22.2,22.23,22.2,22.21,69200.0,14.1859,14.2051,14.1859,14.1923,69200.0
2006-08-28 13:00:00,22.21,22.22,22.2,22.21,40200.0,14.1923,14.1987,14.1859,14.1923,40200.0
2006-08-28 13:10:00,22.2,22.22,22.2,22.21,19600.0,14.1859,14.1987,14.1859,14.1923,19600.0
2006-08-28 13:20:00,22.21,22.22,22.2,22.22,38800.0,14.1923,14.1987,14.1859,14.1987,38800.0
2006-08-28 13:30:00,22.21,22.23,22.2,22.2,60200.0,14.1923,14.2051,14.1859,14.1859,60200.0
2006-08-28 13:40:00,22.21,22.21,22.2,22.2,58800.0,14.1923,14.1923,14.1859,14.1859,58800.0
2006-08-28 13:50:00,22.2,22.23,22.2,22.23,71400.0,14.1859,14.2051,14.1859,14.2051,71400.0
2006-08-28 14:00:00,22.23,22.23,22.21,22.22,44200.0,14.2051,14.2051,14.1923,14.1987,44200.0
2006-08-28 14:10:00,22.22,22.23,22.2,22.2,101800.0,14.1987,14.2051,14.1859,14.1859,101800.0
2006-08-28 14:20:00,22.21,22.22,22.2,22.22,67000.0,14.1923,14.1987,14.1859,14.1987,67000.0
2006-08-28 14:30:00,22.22,22.22,22.18,22.18,59200.0,14.1987,14.1987,14.1731,14.1731,59200.0
2006-08-28 14:40:00,22.18,22.22,22.18,22.21,71000.0,14.1731,14.1987,14.1731,14.1923,71000.0
2006-08-28 14:50:00,22.21,22.23,22.2,22.22,45400.0,14.1923,14.2051,14.1859,14.1987,45400.0
2006-08-28 15:00:00,22.22,22.23,22.2,22.21,75800.0,14.1987,14.2051,14.1859,14.1923,75800.0
2006-08-28 15:10:00,22.21,22.22,22.2,22.2,56800.0,14.1923,14.1987,14.1859,14.1859,56800.0
2006-08-28 15:20:00,22.21,22.22,22.19,22.19,52400.0,14.1923,14.1987,14.1795,14.1795,52400.0
2006-08-28 15:30:00,22.19,22.22,22.19,22.21,143000.0,14.1795,14.1987,14.1795,14.1923,143000.0
2006-08-28 15:40:00,22.21,22.21,22.18,22.18,89800.0,14.1923,14.1923,14.1731,14.1731,89800.0
2006-08-28 15:50:00,22.18,22.21,22.18,22.21,229400.0,14.1731,14.1923,14.1731,14.1923,229400.0
2006-08-29 09:30:00,22.3,22.32,22.25,22.26,116600.0,14.2498,14.2626,14.2178,14.2242,116600.0
2006-08-29 09:40:00,22.26,22.27,22.22,22.23,132000.0,14.2242,14.2306,14.1987,14.2051,132000.0
2006-08-29 09:50:00,22.21,22.26,22.21,22.26,72400.0,14.1923,14.2242,14.1923,14.2242,72400.0
2006-08-29 10:00:00,22.25,22.3,22.24,22.3,143000.0,14.2178,14.2498,14.2115,14.2498,143000.0
2006-08-29 10:10:00,22.3,22.32,22.28,22.29,214400.0,14.2498,14.2626,14.237,14.2434,214400.0
2006-08-29 10:20:00,22.29,22.3,22.27,22.28,177000.0,14.2434,14.2498,14.2306,14.237,177000.0
2006-08-29 10:30:00,22.28,22.3,22.28,22.3,168000.0,14.237,14.2498,14.237,14.2498,168000.0
2006-08-29 10:40:00,22.3,22.3,22.28,22.28,86000.0,14.2498,14.2498,14.237,14.237,86000.0
2006-08-29 10:50:00,22.28,22.3,22.28,22.3,209000.0,14.237,14.2498,14.237,14.2498,209000.0
2006-08-29 11:00:00,22.28,22.3,22.28,22.28,108000.0,14.237,14.2498,14.237,14.237,108000.0
2006-08-29 11:10:00,22.28,22.3,22.28,22.3,95800.0,14.237,14.2498,14.237,14.2498,95800.0
2006-08-29 11:20:00,22.3,22.32,22.3,22.31,33200.0,14.2498,14.2626,14.2498,14.2562,33200.0
2006-08-29 11:30:00,22.31,22.32,22.3,22.3,211400.0,14.2562,14.2626,14.2498,14.2498,211400.0
2006-08-29 11:40:00,22.31,22.31,22.28,22.29,87000.0,14.2562,14.2562,14.237,14.2434,87000.0
2006-08-29 11:50:00,22.28,22.29,22.28,22.28,68200.0,14.237,14.2434,14.237,14.237,68200.0
2006-08-29 12:00:00,22.29,22.3,22.27,22.28,111400.0,14.2434,14.2498,14.2306,14.237,111400.0
2006-08-29 12:10:00,22.28,22.29,22.28,22.28,70800.0,14.237,14.2434,14.237,14.237,70800.0
2006-08-29 12:20:00,22.27,22.28,22.26,22.26,48200.0,14.2306,14.237,14.2242,14.2242,48200.0
2006-08-29 12:30:00,22.26,22.29,22.26,22.29,63200.0,14.2242,14.2434,14.2242,14.2434,63200.0
2006-08-29 12:40:00,22.28,22.29,22.27,22.28,41800.0,14.237,14.2434,14.2306,14.237,41800.0
2006-08-29 12:50:00,22.28,22.29,22.27,22.28,26200.0,14.237,14.2434,14.2306,14.237,26200.0
2006-08-29 13:00:00,22.28,22.29,22.27,22.29,50400.0,14.237,14.2434,14.2306,14.2434,50400.0
2006-08-29 13:10:00,22.29,22.3,22.28,22.28,34600.0,14.2434,14.2498,14.237,14.237,34600.0
2006-08-29 13:20:00,22.28,22.28,22.27,22.27,44600.0,14.237,14.237,14.2306,14.2306,44600.0
2006-08-29 13:30:00,22.27,22.28,22.26,22.27,62200.0,14.2306,14.237,14.2242,14.2306,62200.0
2006-08-29 13:40:00,22.28,22.28,22.25,22.25,52400.0,14.237,14.237,14.2178,14.2178,52400.0
2006-08-29 13:50:00,22.25,22.27,22.25,22.27,61000.0,14.2178,14.2306,14.2178,14.2306,61000.0
2006-08-29 14:00:00,22.26,22.29,22.24,22.26,128800.0,14.2242,14.2434,14.2115,14.2242,128800.0
2006-08-29 14:10:00,22.26,22.3,22.25,22.29,47600.0,14.2242,14.2498,14.2178,14.2434,47600.0
2006-08-29 14:20:00,22.29,22.3,22.27,22.28,68000.0,14.2434,14.2498,14.2306,14.237,68000.0
2006-08-29 14:30:00,22.28,22.29,22.27,22.29,56400.0,14.237,14.2434,14.2306,14.2434,56400.0
2006-08-29 14:40:00,22.29,22.29,22.27,22.27,61600.0,14.2434,14.2434,14.2306,14.2306,61600.0
2006-08-29 14:50:00,22.27,22.27,22.25,22.25,153600.0,14.2306,14.2306,14.2178,14.2178,153600.0
2006-08-29 15:00:00,22.25,22.25,22.24,22.25,99400.0,14.2178,14.2178,14.2115,14.2178,99400.0
2006-08-29 15:10:00,22.25,22.27,22.25,22.27,185600.0,14.2178,14.2306,14.2178,14.2306,185600.0
2006-08-29 15:20:00,22.27,22.3,22.27,22.28,86000.0,14.2306,14.2498,14.2306,14.237,86000.0
2006-08-29 15:30:00,22.28,22.29,22.27,22.27,112200.0,14.237,14.2434,14.2306,14.2306,112200.0
2006-08-29 15:40:00,22.28,22.28,22.25,22.26,109600.0,14.237,14.237,14.2178,14.2242,109600.0
2006-08-29 15:50:00,22.27,22.29,22.25,22.28,105000.0,14.2306,14.2434,14.2178,14.237,105000.0
2006-08-30 09:30:00,22.34,22.35,22.32,22.33,71800.0,14.2754,14.2817,14.2626,14.269,71800.0
2006-08-30 09:40:00,22.33,22.42,22.32,22.4,47400.0,14.269,14.3265,14.2626,14.3137,47400.0
2006-08-30 09:50:00,22.41,22.42,22.38,22.41,43200.0,14.3201,14.3265,14.3009,14.3201,43200.0
2006-08-30 10:00:00,22.41,22.43,22.36,22.38,70400.0,14.3201,14.3329,14.2881,14.3009,70400.0
2006-08-30 10:10:00,22.36,22.36,22.34,22.34,12200.0,14.2881,14.2881,14.2754,14.2754,12200.0
2006-08-30 10:20:00,22.35,22.36,22.34,22.34,26600.0,14.2817,14.2881,14.2754,14.2754,26600.0
2006-08-30 10:30:00,22.34,22.34,22.31,22.31,39400.0,14.2754,14.2754,14.2562,14.2562,39400.0
2006-08-30 10:40:00,22.31,22.33,22.31,22.33,60800.0,14.2562,14.269,14.2562,14.269,60800.0
2006-08-30 10:50:00,22.33,22.35,22.28,22.29,57200.0,14.269,14.2817,14.237,14.2434,57200.0
2006-08-30 11:00:00,22.29,22.29,22.24,22.25,175400.0,14.2434,14.2434,14.2115,14.2178,175400.0
2006-08-30 11:10:00,22.25,22.25,22.24,22.25,63600.0,14.2178,14.2178,14.2115,14.2178,63600.0
2006-08-30 11:20:00,22.25,22.27,22.25,22.25,75600.0,14.2178,14.2306,14.2178,14.2178,75600.0
2006-08-30 11:30:00,22.25,22.25,22.23,22.23,112400.0,14.2178,14.2178,14.2051,14.2051,112400.0
2006-08-30 11:40:00,22.23,22.25,22.23,22.25,52400.0,14.2051,14.2178,14.2051,14.2178,52400.0
2006-08-30 11:50:00,22.25,22.33,22.25,22.3,55000.0,14.2178,14.269,14.2178,14.2498,55000.0
2006-08-30 12:00:00,22.31,22.31,22.29,22.3,28200.0,14.2562,14.2562,14.2434,14.2498,28200.0
2006-08-30 12:10:00,22.29,22.31,22.27,22.3,64600.0,14.2434,14.2562,14.2306,14.2498,64600.0
2006-08-30 12:20:00,22.3,22.3,22.29,22.3,26200.0,14.2498,14.2498,14.2434,14.2498,26200.0
2006-08-30 12:30:00,22.3,22.31,22.29,22.3,32400.0,14.2498,14.2562,14.2434,14.2498,32400.0
2006-08-30 12:40:00,22.3,22.32,22.29,22.32,47000.0,14.2498,14.2626,14.2434,14.2626,47000.0
2006-08-30 12:50:00,22.31,22.33,22.31,22.33,35000.0,14.2562,14.269,14.2562,14.269,35000.0
2006-08-30 13:00:00,22.33,22.36,22.31,22.36,33600.0,14.269,14.2881,14.2562,14.2881,33600.0
2006-08-30 13:10:00,22.36,22.37,22.34,22.34,36800.0,14.2881,14.2945,14.2754,14.2754,36800.0
2006-08-30 13:20:00,22.35,22.39,22.35,22.38,31200.0,14.2817,14.3073,14.2817,14.3009,31200.0
2006-08-30 13:30:00,22.38,22.39,22.37,22.38,42200.0,14.3009,14.3073,14.2945,14.3009,42200.0
2006-08-30 13:40:00,22.37,22.38,22.35,22.36,45800.0,14.2945,14.3009,14.2817,14.2881,45800.0
2006-08-30 13:50:00,22.36,22.36,22.33,22.35,40800.0,14.2881,14.2881,14.269,14.2817,40800.0
2006-08-30 14:00:00,22.35,22.35,22.32,22.35,31200.0,14.2817,14.2817,14.2626,14.2817,31200.0
2006-08-30 14:10:00,22.35,22.35,22.33,22.34,27200.0,14.2817,14.2817,14.269,14.2754,27200.0
2006-08-30 14:20:00,22.34,22.38,22.33,22.37,59400.0,14.2754,14.3009,14.269,14.2945,59400.0
2006-08-30 14:30:00,22.37,22.38,22.35,22.35,30600.0,14.2945,14.3009,14.2817,14.2817,30600.0
2006-08-30 14:40:00,22.35,22.38,22.35,22.36,58200.0,14.2817,14.3009,14.2817,14.2881,58200.0
2006-08-30 14:50:00,22.37,22.39,22.36,22.38,48400.0,14.2945,14.3073,14.2881,14.3009,48400.0
2006-08-30 15:00:00,22.37,22.39,22.36,22.37,48800.0,14.2945,14.3073,14.2881,14.2945,48800.0
2006-08-30 15:10:00,22.38,22.39,22.36,22.38,45800.0,14.3009,14.3073,14.2881,14.3009,45800.0
2006-08-30 15:20:00,22.38,22.4,22.38,22.4,59200.0,14.3009,14.3137,14.3009,14.3137,59200.0
2006-08-30 15:30:00,22.39,22.41,22.39,22.39,93400.0,14.3073,14.3201,14.3073,14.3073,93400.0
2006-08-30 15:40:00,22.4,22.43,22.39,22.42,105400.0,14.3137,14.3329,14.3073,14.3265,105400.0
2006-08-30 15:50:00,22.42,22.43,22.41,22.43,160200.0,14.3265,14.3329,14.3201,14.3329,160200.0
2006-08-31 09:30:00,22.5,22.51,22.45,22.51,148400.0,14.3776,14.384,14.3456,14.384,148400.0
2006-08-31 09:40:00,22.53,22.54,22.43,22.45,62800.0,14.3968,14.4032,14.3329,14.3456,62800.0
2006-08-31 09:50:00,22.46,22.52,22.45,22.5,84600.0,14.352,14.3904,14.3456,14.3776,84600.0
2006-08-31 10:00:00,22.51,22.51,22.48,22.48,60400.0,14.384,14.384,14.3648,14.3648,60400.0
2006-08-31 10:10:00,22.49,22.53,22.48,22.52,68600.0,14.3712,14.3968,14.3648,14.3904,68600.0
2006-08-31 10:20:00,22.52,22.53,22.5,22.53,68600.0,14.3904,14.3968,14.3776,14.3968,68600.0
2006-08-31 10:30:00,22.53,22.54,22.52,22.53,94200.0,14.3968,14.4032,14.3904,14.3968,94200.0
2006-08-31 10:40:00,22.53,22.55,22.53,22.55,45600.0,14.3968,14.4095,14.3968,14.4095,45600.0
2006-08-31 10:50:00,22.55,22.56,22.54,22.55,52400.0,14.4095,14.4159,14.4032,14.4095,52400.0
2006-08-31 11:00:00,22.55,22.56,22.54,22.55,51400.0,14.4095,14.4159,14.4032,14.4095,51400.0
2006-08-31 11:10:00,22.55,22.55,22.54,22.54,41800.0,14.4095,14.4095,14.4032,14.4032,41800.0
2006-08-31 11:20:00,22.54,22.54,22.49,22.5,96800.0,14.4032,14.4032,14.3712,14.3776,96800.0
2006-08-31 11:30:00,22.5,22.5,22.48,22.48,88400.0,14.3776,14.3776,14.3648,14.3648,88400.0
2006-08-31 11:40:00,22.48,22.49,22.47,22.49,47200.0,14.3648,14.3712,14.3584,14.3712,47200.0
2006-08-31 11:50:00,22.49,22.49,22.48,22.48,29400.0,14.3712,14.3712,14.3648,14.3648,29400.0
2006-08-31 12:00:00,22.49,22.49,22.48,22.48,42200.0,14.3712,14.3712,14.3648,14.3648,42200.0
2006-08-31 12:10:00,22.48,22.49,22.48,22.48,46800.0,14.3648,14.3712,14.3648,14.3648,46800.0
2006-08-31 12:20:00,22.48,22.49,22.47,22.49,45000.0,14.3648,14.3712,14.3584,14.3712,45000.0
2006-08-31 12:30:00,22.49,22.49,22.47,22.47,36200.0,14.3712,14.3712,14.3584,14.3584,36200.0
2006-08-31 12:40:00,22.47,22.48,22.46,22.47,45200.0,14.3584,14.3648,14.352,14.3584,45200.0
2006-08-31 12:50:00,22.47,22.48,22.47,22.47,50200.0,14.3584,14.3648,14.3584,14.3584,50200.0
2006-08-31 13:00:00,22.47,22.47,22.46,22.46,61000.0,14.3584,14.3584,14.352,14.352,61000.0
2006-08-31 13:10:00,22.46,22.47,22.46,22.47,39600.0,14.352,14.3584,14.352,14.3584,39600.0
2006-08-31 13:20:00,22.47,22.47,22.46,22.47,44200.0,14.3584,14.3584,14.352,14.3584,44200.0
2006-08-31 13:30:00,22.46,22.5,22.46,22.5,52800.0,14.352,14.3776,14.352,14.3776,52800.0
2006-08-31 13:40:00,22.49,22.49,22.47,22.47,35000.0,14.3712,14.3712,14.3584,14.3584,35000.0
2006-08-31 13:50:00,22.48,22.49,22.47,22.48,28600.0,14.3648,14.3712,14.3584,14.3648,28600.0
2006-08-31 14:00:00,22.48,22.49,22.48,22.48,80200.0,14.3648,14.3712,14.3648,14.3648,80200.0
2006-08-31 14:10:00,22.49,22.49,22.47,22.48,96600.0,14.3712,14.3712,14.3584,14.3648,96600.0
2006-08-31 14:20:00,22.48,22.48,22.48,22.48,25200.0,14.3648,14.3648,14.3648,14.3648,25200.0
2006-08-31 14:30:00,22.48,22.48,22.47,22.48,53400.0,14.3648,14.3648,14.3584,14.3648,53400.0
2006-08-31 14:40:00,22.48,22.5,22.48,22.5,60600.0,14.3648,14.3776,14.3648,14.3776,60600.0
2006-08-31 14:50:00,22.5,22.5,22.5,22.5,164600.0,14.3776,14.3776,14.3776,14.3776,164600.0
2006-08-31 15:00:00,22.5,22.5,22.5,22.5,50400.0,14.3776,14.3776,14.3776,14.3776,50400.0
2006-08-31 15:10:00,22.5,22.52,22.5,22.51,69800.0,14.3776,14.3904,14.3776,14.384,69800.0
2006-08-31 15:20:00,22.51,22.52,22.51,22.51,74800.0,14.384,14.3904,14.384,14.384,74800.0
2006-08-31 15:30:00,22.51,22.52,22.5,22.5,84400.0,14.384,14.3904,14.3776,14.3776,84400.0
2006-08-31 15:40:00,22.51,22.52,22.5,22.52,90000.0,14.384,14.3904,14.3776,14.3904,90000.0
2006-08-31 15:50:00,22.52,22.53,22.52,22.52,128800.0,14.3904,14.3968,14.3904,14.3904,128800.0
2006-09-01 09:30:00,22.72,22.73,22.68,22.69,218600.0,14.5182,14.5246,14.4926,14.499,218600.0
2006-09-01 09:40:00,22.7,22.72,22.66,22.69,119200.0,14.5054,14.5182,14.4798,14.499,119200.0
2006-09-01 09:50:00,22.69,22.7,22.63,22.66,74400.0,14.499,14.5054,14.4607,14.4798,74400.0
2006-09-01 10:00:00,22.66,22.66,22.63,22.63,44400.0,14.4798,14.4798,14.4607,14.4607,44400.0
2006-09-01 10:10:00,22.63,22.65,22.61,22.64,109600.0,14.4607,14.4734,14.4479,14.4671,109600.0
2006-09-01 10:20:00,22.64,22.64,22.61,22.62,47200.0,14.4671,14.4671,14.4479,14.4543,47200.0
2006-09-01 10:30:00,22.61,22.61,22.57,22.58,43600.0,14.4479,14.4479,14.4223,14.4287,43600.0
2006-09-01 10:40:00,22.58,22.58,22.57,22.58,43000.0,14.4287,14.4287,14.4223,14.4287,43000.0
2006-09-01 10:50:00,22.58,22.58,22.53,22.53,43400.0,14.4287,14.4287,14.3968,14.3968,43400.0
2006-09-01 11:00:00,22.52,22.53,22.49,22.5,83800.0,14.3904,14.3968,14.3712,14.3776,83800.0
2006-09-01 11:10:00,22.5,22.51,22.47,22.47,59200.0,14.3776,14.384,14.3584,14.3584,59200.0
2006-09-01 11:20:00,22.47,22.48,22.45,22.46,85600.0,14.3584,14.3648,14.3456,14.352,85600.0
2006-09-01 11:30:00,22.46,22.46,22.43,22.45,381800.0,14.352,14.352,14.3329,14.3456,381800.0
2006-09-01 11:40:00,22.45,22.45,22.43,22.43,54200.0,14.3456,14.3456,14.3329,14.3329,54200.0
2006-09-01 11:50:00,22.43,22.43,22.4,22.4,62800.0,14.3329,14.3329,14.3137,14.3137,62800.0
2006-09-01 12:00:00,22.39,22.41,22.39,22.39,59600.0,14.3073,14.3201,14.3073,14.3073,59600.0
2006-09-01 12:10:00,22.38,22.39,22.36,22.36,39600.0,14.3009,14.3073,14.2881,14.2881,39600.0
2006-09-01 12:20:00,22.36,22.37,22.34,22.35,59800.0,14.2881,14.2945,14.2754,14.2817,59800.0
2006-09-01 12:30:00,22.36,22.41,22.36,22.4,60800.0,14.2881,14.3201,14.2881,14.3137,60800.0
2006-09-01 12:40:00,22.4,22.42,22.4,22.4,66000.0,14.3137,14.3265,14.3137,14.3137,66000.0
2006-09-01 12:50:00,22.4,22.42,22.4,22.41,69600.0,14.3137,14.3265,14.3137,14.3201,69600.0
2006-09-01 13:00:00,22.4,22.43,22.4,22.43,19600.0,14.3137,14.3329,14.3137,14.3329,19600.0
2006-09-01 13:10:00,22.43,22.43,22.41,22.43,28200.0,14.3329,14.3329,14.3201,14.3329,28200.0
2006-09-01 13:20:00,22.42,22.43,22.41,22.43,41800.0,14.3265,14.3329,14.3201,14.3329,41800.0
2006-09-01 13:30:00,22.43,22.43,22.42,22.43,21200.0,14.3329,14.3329,14.3265,14.3329,21200.0
2006-09-01 13:40:00,22.43,22.43,22.42,22.43,30200.0,14.3329,14.3329,14.3265,14.3329,30200.0
2006-09-01 13:50:00,22.43,22.43,22.42,22.42,41200.0,14.3329,14.3329,14.3265,14.3265,41200.0
2006-09-01 14:00:00,22.42,22.43,22.41,22.42,41000.0,14.3265,14.3329,14.3201,14.3265,41000.0
2006-09-01 14:10:00,22.42,22.42,22.41,22.41,50600.0,14.3265,14.3265,14.3201,14.3201,50600.0
2006-09-01 14:20:00,22.42,22.42,22.41,22.41,40200.0,14.3265,14.3265,14.3201,14.3201,40200.0
2006-09-01 14:30:00,22.42,22.42,22.39,22.41,90800.0,14.3265,14.3265,14.3073,14.3201,90800.0
2006-09-01 14:40:00,22.41,22.41,22.4,22.41,29000.0,14.3201,14.3201,14.3137,14.3201,29000.0
2006-09-01 14:50:00,22.41,22.43,22.39,22.43,78200.0,14.3201,14.3329,14.3073,14.3329,78200.0
2006-09-01 15:00:00,22.42,22.42,22.41,22.41,72000.0,14.3265,14.3265,14.3201,14.3201,72000.0
2006-09-01 15:10:00,22.41,22.42,22.41,22.42,77000.0,14.3201,14.3265,14.3201,14.3265,77000.0
2006-09-01 15:20:00,22.42,22.42,22.4,22.4,38600.0,14.3265,14.3265,14.3137,14.3137,38600.0
2006-09-01 15:30:00,22.4,22.41,22.38,22.4,78800.0,14.3137,14.3201,14.3009,14.3137,78800.0
2006-09-01 15:40:00,22.4,22.4,22.32,22.34,224400.0,14.3137,14.3137,14.2626,14.2754,224400.0
2006-09-01 15:50:00,22.34,22.38,22.33,22.38,125000.0,14.2754,14.3009,14.269,14.3009,125000.0
2006-09-05 09:30:00,22.4,22.43,22.34,22.36,94200.0,14.3137,14.3329,14.2754,14.2881,94200.0
2006-09-05 09:40:00,22.37,22.37,22.27,22.3,92000.0,14.2945,14.2945,14.2306,14.2498,92000.0
2006-09-05 09:50:00,22.3,22.36,22.3,22.35,81000.0,14.2498,14.2881,14.2498,14.2817,81000.0
2006-09-05 10:00:00,22.35,22.35,22.29,22.3,43600.0,14.2817,14.2817,14.2434,14.2498,43600.0
2006-09-05 10:10:00,22.3,22.33,22.29,22.33,58800.0,14.2498,14.269,14.2434,14.269,58800.0
2006-09-05 10:20:00,22.34,22.35,22.31,22.33,35600.0,14.2754,14.2817,14.2562,14.269,35600.0
2006-09-05 10:30:00,22.32,22.35,22.31,22.34,50400.0,14.2626,14.2817,14.2562,14.2754,50400.0
2006-09-05 10:40:00,22.34,22.39,22.34,22.37,53200.0,14.2754,14.3073,14.2754,14.2945,53200.0
2006-09-05 10:50:00,22.37,22.38,22.35,22.36,73200.0,14.2945,14.3009,14.2817,14.2881,73200.0
2006-09-05 11:00:00,22.36,22.37,22.35,22.35,65600.0,14.2881,14.2945,14.2817,14.2817,65600.0
2006-09-05 11:10:00,22.36,22.36,22.33,22.34,72000.0,14.2881,14.2881,14.269,14.2754,72000.0
2006-09-05 11:20:00,22.34,22.37,22.34,22.36,41000.0,14.2754,14.2945,14.2754,14.2881,41000.0
2006-09-05 11:30:00,22.36,22.39,22.36,22.38,41800.0,14.2881,14.3073,14.2881,14.3009,41800.0
2006-09-05 11:40:00,22.38,22.38,22.32,22.33,77600.0,14.3009,14.3009,14.2626,14.269,77600.0
2006-09-05 11:50:00,22.33,22.34,22.31,22.32,58600.0,14.269,14.2754,14.2562,14.2626,58600.0
2006-09-05 12:00:00,22.33,22.34,22.32,22.34,45400.0,14.269,14.2754,14.2626,14.2754,45400.0
2006-09-05 12:10:00,22.33,22.34,22.32,22.33,78400.0,14.269,14.2754,14.2626,14.269,78400.0
2006-09-05 12:20:00,22.33,22.33,22.31,22.32,47800.0,14.269,14.269,14.2562,14.2626,47800.0
2006-09-05 12:30:00,22.32,22.33,22.29,22.29,87400.0,14.2626,14.269,14.2434,14.2434,87400.0
2006-09-05 12:40:00,22.28,22.3,22.28,22.3,39200.0,14.237,14.2498,14.237,14.2498,39200.0
2006-09-05 12:50:00,22.3,22.3,22.26,22.27,29800.0,14.2498,14.2498,14.2242,14.2306,29800.0
2006-09-05 13:00:00,22.27,22.28,22.25,22.27,115600.0,14.2306,14.237,14.2178,14.2306,115600.0
2006-09-05 13:10:00,22.27,22.29,22.27,22.28,32000.0,14.2306,14.2434,14.2306,14.237,32000.0
2006-09-05 13:20:00,22.28,22.3,22.28,22.29,56200.0,14.237,14.2498,14.237,14.2434,56200.0
2006-09-05 13:30:00,22.29,22.32,22.27,22.31,115400.0,14.2434,14.2626,14.2306,14.2562,115400.0
2006-09-05 13:40:00,22.31,22.33,22.31,22.33,99800.0,14.2562,14.269,14.2562,14.269,99800.0
2006-09-05 13:50:00,22.33,22.34,22.31,22.33,182400.0,14.269,14.2754,14.2562,14.269,182400.0
2006-09-05 14:00:00,22.33,22.34,22.32,22.34,62200.0,14.269,14.2754,14.2626,14.2754,62200.0
2006-09-05 14:10:00,22.34,22.34,22.32,22.33,77200.0,14.2754,14.2754,14.2626,14.269,77200.0
2006-09-05 14:20:00,22.34,22.34,22.32,22.33,63000.0,14.2754,14.2754,14.2626,14.269,63000.0
2006-09-05 14:30:00,22.33,22.34,22.32,22.33,59200.0,14.269,14.2754,14.2626,14.269,59200.0
2006-09-05 14:40:00,22.33,22.34,22.33,22.34,72600.0,14.269,14.2754,14.269,14.2754,72600.0
2006-09-05 14:50:00,22.34,22.34,22.32,22.34,100400.0,14.2754,14.2754,14.2626,14.2754,100400.0
2006-09-05 15:00:00,22.34,22.34,22.32,22.33,328400.0,14.2754,14.2754,14.2626,14.269,328400.0
2006-09-05 15:10:00,22.33,22.34,22.33,22.33,1518200.0,14.269,14.2754,14.269,14.269,1518200.0
2006-09-05 15:20:00,22.34,22.34,22.33,22.34,124200.0,14.2754,14.2754,14.269,14.2754,124200.0
2006-09-05 15:30:00,22.34,22.35,22.34,22.34,123000.0,14.2754,14.2817,14.2754,14.2754,123000.0
2006-09-05 15:40:00,22.34,22.35,22.34,22.34,200000.0,14.2754,14.2817,14.2754,14.2754,200000.0
2006-09-05 15:50:00,22.34,22.35,22.34,22.34,168200.0,14.2754,14.2817,14.2754,14.2754,168200.0
2006-09-06 09:30:00,22.82,22.88,22.73,22.73,343800.0,14.5821,14.6204,14.5246,14.5246,343800.0
2006-09-06 09:40:00,22.73,22.75,22.68,22.68,405400.0,14.5246,14.5373,14.4926,14.4926,405400.0
2006-09-06 09:50:00,22.69,22.72,22.67,22.68,126000.0,14.499,14.5182,14.4862,14.4926,126000.0
2006-09-06 10:00:00,22.7,22.7,22.65,22.68,258600.0,14.5054,14.5054,14.4734,14.4926,258600.0
2006-09-06 10:10:00,22.68,22.68,22.66,22.68,121600.0,14.4926,14.4926,14.4798,14.4926,121600.0
2006-09-06 10:20:00,22.68,22.7,22.67,22.68,185600.0,14.4926,14.5054,14.4862,14.4926,185600.0
2006-09-06 10:30:00,22.68,22.7,22.68,22.68,150800.0,14.4926,14.5054,14.4926,14.4926,150800.0
2006-09-06 10:40:00,22.68,22.68,22.63,22.65,152400.0,14.4926,14.4926,14.4607,14.4734,152400.0
2006-09-06 10:50:00,22.65,22.68,22.65,22.68,256200.0,14.4734,14.4926,14.4734,14.4926,256200.0
2006-09-06 11:00:00,22.68,22.68,22.63,22.63,99000.0,14.4926,14.4926,14.4607,14.4607,99000.0
2006-09-06 11:10:00,22.63,22.67,22.63,22.67,102000.0,14.4607,14.4862,14.4607,14.4862,102000.0
2006-09-06 11:20:00,22.67,22.68,22.67,22.68,79000.0,14.4862,14.4926,14.4862,14.4926,79000.0
2006-09-06 11:30:00,22.68,22.68,22.67,22.68,229600.0,14.4926,14.4926,14.4862,14.4926,229600.0
2006-09-06 11:40:00,22.66,22.68,22.66,22.68,88600.0,14.4798,14.4926,14.4798,14.4926,88600.0
2006-09-06 11:50:00,22.68,22.72,22.68,22.71,171200.0,14.4926,14.5182,14.4926,14.5118,171200.0
2006-09-06 12:00:00,22.71,22.75,22.62,22.73,388000.0,14.5118,14.5373,14.4543,14.5246,388000.0
2006-09-06 12:10:00,22.73,22.74,22.73,22.74,65800.0,14.5246,14.531,14.5246,14.531,65800.0
2006-09-06 12:20:00,22.74,22.74,22.73,22.74,35000.0,14.531,14.531,14.5246,14.531,35000.0
2006-09-06 12:30:00,22.73,22.74,22.72,22.73,85600.0,14.5246,14.531,14.5182,14.5246,85600.0
2006-09-06 12:40:00,22.73,22.75,22.72,22.74,80000.0,14.5246,14.5373,14.5182,14.531,80000.0
2006-09-06 12:50:00,22.74,22.74,22.73,22.73,42800.0,14.531,14.531,14.5246,14.5246,42800.0
2006-09-06 13:00:00,22.73,22.76,22.73,22.75,177800.0,14.5246,14.5437,14.5246,14.5373,177800.0
2006-09-06 13:10:00,22.75,22.79,22.75,22.79,41000.0,14.5373,14.5629,14.5373,14.5629,41000.0
2006-09-06 13:20:00,22.79,22.8,22.75,22.75,252400.0,14.5629,14.5693,14.5373,14.5373,252400.0
2006-09-06 13:30:00,22.76,22.79,22.74,22.75,104000.0,14.5437,14.5629,14.531,14.5373,104000.0
2006-09-06 13:40:00,22.75,22.75,22.72,22.72,71400.0,14.5373,14.5373,14.5182,14.5182,71400.0
2006-09-06 13:50:00,22.73,22.73,22.69,22.69,288000.0,14.5246,14.5246,14.499,14.499,288000.0
2006-09-06 14:00:00,22.7,22.7,22.68,22.68,311400.0,14.5054,14.5054,14.4926,14.4926,311400.0
2006-09-06 14:10:00,22.68,22.68,22.66,22.66,112400.0,14.4926,14.4926,14.4798,14.4798,112400.0
2006-09-06 14:20:00,22.67,22.68,22.64,22.64,121000.0,14.4862,14.4926,14.4671,14.4671,121000.0
2006-09-06 14:30:00,22.64,22.65,22.63,22.63,341800.0,14.4671,14.4734,14.4607,14.4607,341800.0
2006-09-06 14:40:00,22.63,22.64,22.63,22.64,119400.0,14.4607,14.4671,14.4607,14.4671,119400.0
2006-09-06 14:50:00,22.64,22.65,22.61,22.63,126000.0,14.4671,14.4734,14.4479,14.4607,126000.0
2006-09-06 15:00:00,22.63,22.63,22.61,22.63,250200.0,14.4607,14.4607,14.4479,14.4607,250200.0
2006-09-06 15:10:00,22.63,22.64,22.61,22.63,136400.0,14.4607,14.4671,14.4479,14.4607,136400.0
2006-09-06 15:20:00,22.63,22.63,22.63,22.63,181800.0,14.4607,14.4607,14.4607,14.4607,181800.0
2006-09-06 15:30:00,22.63,22.64,22.63,22.64,209200.0,14.4607,14.4671,14.4607,14.4671,209200.0
2006-09-06 15:40:00,22.64,22.65,22.64,22.65,110800.0,14.4671,14.4734,14.4671,14.4734,110800.0
2006-09-06 15:50:00,22.65,22.65,22.62,22.63,464800.0,14.4734,14.4734,14.4543,14.4607,464800.0
2006-09-07 09:30:00,22.65,22.65,22.31,22.35,484200.0,14.4734,14.4734,14.2562,14.2817,484200.0
2006-09-07 09:40:00,22.35,22.4,22.35,22.4,400400.0,14.2817,14.3137,14.2817,14.3137,400400.0
2006-09-07 09:50:00,22.39,22.39,22.36,22.37,96000.0,14.3073,14.3073,14.2881,14.2945,96000.0
2006-09-07 10:00:00,22.36,22.38,22.36,22.38,104800.0,14.2881,14.3009,14.2881,14.3009,104800.0
2006-09-07 10:10:00,22.38,22.38,22.36,22.36,99200.0,14.3009,14.3009,14.2881,14.2881,99200.0
2006-09-07 10:20:00,22.37,22.37,22.34,22.35,208000.0,14.2945,14.2945,14.2754,14.2817,208000.0
2006-09-07 10:30:00,22.35,22.36,22.34,22.35,112000.0,14.2817,14.2881,14.2754,14.2817,112000.0
2006-09-07 10:40:00,22.35,22.35,22.33,22.34,67800.0,14.2817,14.2817,14.269,14.2754,67800.0
2006-09-07 10:50:00,22.34,22.35,22.34,22.35,268600.0,14.2754,14.2817,14.2754,14.2817,268600.0
2006-09-07 11:00:00,22.35,22.43,22.35,22.41,159600.0,14.2817,14.3329,14.2817,14.3201,159600.0
2006-09-07 11:10:00,22.41,22.43,22.4,22.4,106400.0,14.3201,14.3329,14.3137,14.3137,106400.0
2006-09-07 11:20:00,22.41,22.43,22.39,22.43,128600.0,14.3201,14.3329,14.3073,14.3329,128600.0
2006-09-07 11:30:00,22.43,22.43,22.39,22.4,259800.0,14.3329,14.3329,14.3073,14.3137,259800.0
2006-09-07 11:40:00,22.39,22.4,22.39,22.4,46000.0,14.3073,14.3137,14.3073,14.3137,46000.0
2006-09-07 11:50:00,22.4,22.41,22.39,22.41,85400.0,14.3137,14.3201,14.3073,14.3201,85400.0
2006-09-07 12:00:00,22.41,22.42,22.41,22.42,41000.0,14.3201,14.3265,14.3201,14.3265,41000.0
2006-09-07 12:10:00,22.41,22.43,22.41,22.41,58400.0,14.3201,14.3329,14.3201,14.3201,58400.0
2006-09-07 12:20:00,22.42,22.42,22.4,22.4,48600.0,14.3265,14.3265,14.3137,14.3137,48600.0
2006-09-07 12:30:00,22.4,22.45,22.4,22.43,140400.0,14.3137,14.3456,14.3137,14.3329,140400.0
2006-09-07 12:40:00,22.43,22.43,22.43,22.43,55000.0,14.3329,14.3329,14.3329,14.3329,55000.0
2006-09-07 12:50:00,22.43,22.44,22.43,22.43,76600.0,14.3329,14.3393,14.3329,14.3329,76600.0
2006-09-07 13:00:00,22.43,22.45,22.43,22.45,57600.0,14.3329,14.3456,14.3329,14.3456,57600.0
2006-09-07 13:10:00,22.45,22.45,22.43,22.43,53200.0,14.3456,14.3456,14.3329,14.3329,53200.0
2006-09-07 13:20:00,22.43,22.43,22.39,22.4,253600.0,14.3329,14.3329,14.3073,14.3137,253600.0
2006-09-07 13:30:00,22.4,22.41,22.4,22.41,81000.0,14.3137,14.3201,14.3137,14.3201,81000.0
2006-09-07 13:40:00,22.4,22.44,22.4,22.43,109600.0,14.3137,14.3393,14.3137,14.3329,109600.0
2006-09-07 13:50:00,22.43,22.43,22.43,22.43,75000.0,14.3329,14.3329,14.3329,14.3329,75000.0
2006-09-07 14:00:00,22.43,22.43,22.42,22.43,62600.0,14.3329,14.3329,14.3265,14.3329,62600.0
2006-09-07 14:10:00,22.43,22.43,22.41,22.43,55400.0,14.3329,14.3329,14.3201,14.3329,55400.0
2006-09-07 14:20:00,22.42,22.43,22.41,22.41,62800.0,14.3265,14.3329,14.3201,14.3201,62800.0
2006-09-07 14:30:00,22.41,22.43,22.41,22.42,46000.0,14.3201,14.3329,14.3201,14.3265,46000.0
2006-09-07 14:40:00,22.42,22.42,22.4,22.42,59600.0,14.3265,14.3265,14.3137,14.3265,59600.0
2006-09-07 14:50:00,22.42,22.43,22.42,22.42,45400.0,14.3265,14.3329,14.3265,14.3265,45400.0
2006-09-07 15:00:00,22.42,22.44,22.41,22.42,93000.0,14.3265,14.3393,14.3201,14.3265,93000.0
2006-09-07 15:10:00,22.43,22.43,22.4,22.41,76600.0,14.3329,14.3329,14.3137,14.3201,76600.0
2006-09-07 15:20:00,22.41,22.41,22.36,22.36,111200.0,14.3201,14.3201,14.2881,14.2881,111200.0
2006-09-07 15:30:00,22.36,22.39,22.35,22.37,284600.0,14.2881,14.3073,14.2817,14.2945,284600.0
2006-09-07 15:40:00,22.38,22.38,22.36,22.38,151000.0,14.3009,14.3009,14.2881,14.3009,151000.0
2006-09-07 15:50:00,22.38,22.38,22.36,22.36,276400.0,14.3009,14.3009,14.2881,14.2881,276400.0
2006-09-08 09:30:00,22.41,22.5,22.41,22.41,94000.0,14.3201,14.3776,14.3201,14.3201,94000.0
2006-09-08 09:40:00,22.41,22.42,22.35,22.36,57600.0,14.3201,14.3265,14.2817,14.2881,57600.0
2006-09-08 09:50:00,22.36,22.38,22.35,22.36,67800.0,14.2881,14.3009,14.2817,14.2881,67800.0
2006-09-08 10:00:00,22.36,22.36,22.33,22.35,98000.0,14.2881,14.2881,14.269,14.2817,98000.0
2006-09-08 10:10:00,22.35,22.35,22.33,22.34,56800.0,14.2817,14.2817,14.269,14.2754,56800.0
2006-09-08 10:20:00,22.34,22.35,22.33,22.35,38400.0,14.2754,14.2817,14.269,14.2817,38400.0
2006-09-08 10:30:00,22.35,22.35,22.33,22.35,43800.0,14.2817,14.2817,14.269,14.2817,43800.0
2006-09-08 10:40:00,22.35,22.35,22.33,22.34,48600.0,14.2817,14.2817,14.269,14.2754,48600.0
2006-09-08 10:50:00,22.35,22.35,22.33,22.34,32200.0,14.2817,14.2817,14.269,14.2754,32200.0
2006-09-08 11:00:00,22.34,22.35,22.33,22.34,50800.0,14.2754,14.2817,14.269,14.2754,50800.0
2006-09-08 11:10:00,22.34,22.38,22.33,22.38,51600.0,14.2754,14.3009,14.269,14.3009,51600.0
2006-09-08 11:20:00,22.37,22.38,22.36,22.37,69200.0,14.2945,14.3009,14.2881,14.2945,69200.0
2006-09-08 11:30:00,22.37,22.37,22.36,22.36,54400.0,14.2945,14.2945,14.2881,14.2881,54400.0
2006-09-08 11:40:00,22.36,22.37,22.33,22.33,38600.0,14.2881,14.2945,14.269,14.269,38600.0
2006-09-08 11:50:00,22.33,22.35,22.32,22.33,44800.0,14.269,14.2817,14.2626,14.269,44800.0
2006-09-08 12:00:00,22.33,22.35,22.33,22.34,64600.0,14.269,14.2817,14.269,14.2754,64600.0
2006-09-08 12:10:00,22.34,22.35,22.33,22.34,72600.0,14.2754,14.2817,14.269,14.2754,72600.0
2006-09-08 12:20:00,22.34,22.34,22.31,22.33,90200.0,14.2754,14.2754,14.2562,14.269,90200.0
2006-09-08 12:30:00,22.33,22.33,22.32,22.33,35600.0,14.269,14.269,14.2626,14.269,35600.0
2006-09-08 12:40:00,22.32,22.33,22.32,22.33,34400.0,14.2626,14.269,14.2626,14.269,34400.0
2006-09-08 12:50:00,22.33,22.33,22.31,22.32,49800.0,14.269,14.269,14.2562,14.2626,49800.0
2006-09-08 13:00:00,22.32,22.32,22.31,22.32,93400.0,14.2626,14.2626,14.2562,14.2626,93400.0
2006-09-08 13:10:00,22.32,22.32,22.31,22.31,27800.0,14.2626,14.2626,14.2562,14.2562,27800.0
2006-09-08 13:20:00,22.31,22.32,22.29,22.3,113600.0,14.2562,14.2626,14.2434,14.2498,113600.0
2006-09-08 13:30:00,22.29,22.32,22.29,22.31,48200.0,14.2434,14.2626,14.2434,14.2562,48200.0
2006-09-08 13:40:00,22.31,22.33,22.29,22.31,70200.0,14.2562,14.269,14.2434,14.2562,70200.0
2006-09-08 13:50:00,22.31,22.32,22.29,22.3,72800.0,14.2562,14.2626,14.2434,14.2498,72800.0
2006-09-08 14:00:00,22.3,22.32,22.29,22.3,84800.0,14.2498,14.2626,14.2434,14.2498,84800.0
2006-09-08 14:10:00,22.3,22.31,22.29,22.3,79000.0,14.2498,14.2562,14.2434,14.2498,79000.0
2006-09-08 14:20:00,22.3,22.3,22.29,22.3,75400.0,14.2498,14.2498,14.2434,14.2498,75400.0
2006-09-08 14:30:00,22.3,22.3,22.29,22.3,64600.0,14.2498,14.2498,14.2434,14.2498,64600.0
2006-09-08 14:40:00,22.3,22.3,22.29,22.3,71200.0,14.2498,14.2498,14.2434,14.2498,71200.0
2006-09-08 14:50:00,22.3,22.3,22.29,22.3,84200.0,14.2498,14.2498,14.2434,14.2498,84200.0
2006-09-08 15:00:00,22.3,22.32,22.29,22.3,113800.0,14.2498,14.2626,14.2434,14.2498,113800.0
2006-09-08 15:10:00,22.3,22.32,22.29,22.3,140200.0,14.2498,14.2626,14.2434,14.2498,140200.0
2006-09-08 15:20:00,22.3,22.33,22.3,22.33,131800.0,14.2498,14.269,14.2498,14.269,131800.0
2006-09-08 15:30:00,22.33,22.33,22.31,22.32,90600.0,14.269,14.269,14.2562,14.2626,90600.0
2006-09-08 15:40:00,22.32,22.33,22.3,22.31,139600.0,14.2626,14.269,14.2498,14.2562,139600.0
2006-09-08 15:50:00,22.31,22.32,22.28,22.3,252000.0,14.2562,14.2626,14.237,14.2498,252000.0
2006-09-11 09:30:00,22.3,22.31,22.25,22.28,99400.0,14.2498,14.2562,14.2178,14.237,99400.0
2006-09-11 09:40:00,22.27,22.29,22.25,22.29,117000.0,14.2306,14.2434,14.2178,14.2434,117000.0
2006-09-11 09:50:00,22.29,22.3,22.28,22.28,120400.0,14.2434,14.2498,14.237,14.237,120400.0
2006-09-11 10:00:00,22.3,22.3,22.25,22.27,88400.0,14.2498,14.2498,14.2178,14.2306,88400.0
2006-09-11 10:10:00,22.26,22.27,22.25,22.25,163800.0,14.2242,14.2306,14.2178,14.2178,163800.0
2006-09-11 10:20:00,22.25,22.26,22.23,22.24,179200.0,14.2178,14.2242,14.2051,14.2115,179200.0
2006-09-11 10:30:00,22.24,22.25,22.23,22.25,151000.0,14.2115,14.2178,14.2051,14.2178,151000.0
2006-09-11 10:40:00,22.24,22.25,22.18,22.2,142400.0,14.2115,14.2178,14.1731,14.1859,142400.0
2006-09-11 10:50:00,22.2,22.22,22.18,22.2,128400.0,14.1859,14.1987,14.1731,14.1859,128400.0
2006-09-11 11:00:00,22.18,22.22,22.18,22.2,117000.0,14.1731,14.1987,14.1731,14.1859,117000.0
2006-09-11 11:10:00,22.21,22.24,22.2,22.21,143600.0,14.1923,14.2115,14.1859,14.1923,143600.0
2006-09-11 11:20:00,22.21,22.23,22.21,22.21,73400.0,14.1923,14.2051,14.1923,14.1923,73400.0
2006-09-11 11:30:00,22.22,22.23,22.18,22.2,97000.0,14.1987,14.2051,14.1731,14.1859,97000.0
2006-09-11 11:40:00,22.19,22.2,22.17,22.19,127800.0,14.1795,14.1859,14.1667,14.1795,127800.0
2006-09-11 11:50:00,22.19,22.19,22.17,22.17,218200.0,14.1795,14.1795,14.1667,14.1667,218200.0
2006-09-11 12:00:00,22.17,22.2,22.17,22.17,118000.0,14.1667,14.1859,14.1667,14.1667,118000.0
2006-09-11 12:10:00,22.17,22.2,22.17,22.18,131600.0,14.1667,14.1859,14.1667,14.1731,131600.0
2006-09-11 12:20:00,22.18,22.21,22.18,22.21,85800.0,14.1731,14.1923,14.1731,14.1923,85800.0
2006-09-11 12:30:00,22.2,22.22,22.2,22.22,90200.0,14.1859,14.1987,14.1859,14.1987,90200.0
2006-09-11 12:40:00,22.22,22.23,22.2,22.23,57200.0,14.1987,14.2051,14.1859,14.2051,57200.0
2006-09-11 12:50:00,22.23,22.25,22.23,22.25,65200.0,14.2051,14.2178,14.2051,14.2178,65200.0
2006-09-11 13:00:00,22.24,22.25,22.24,22.25,61400.0,14.2115,14.2178,14.2115,14.2178,61400.0
2006-09-11 13:10:00,22.25,22.25,22.22,22.25,90800.0,14.2178,14.2178,14.1987,14.2178,90800.0
2006-09-11 13:20:00,22.25,22.26,22.25,22.25,144800.0,14.2178,14.2242,14.2178,14.2178,144800.0
2006-09-11 13:30:00,22.25,22.36,22.25,22.36,247800.0,14.2178,14.2881,14.2178,14.2881,247800.0
2006-09-11 13:40:00,22.36,22.45,22.36,22.43,149200.0,14.2881,14.3456,14.2881,14.3329,149200.0
2006-09-11 13:50:00,22.43,22.45,22.43,22.43,83600.0,14.3329,14.3456,14.3329,14.3329,83600.0
2006-09-11 14:00:00,22.43,22.44,22.41,22.43,67400.0,14.3329,14.3393,14.3201,14.3329,67400.0
2006-09-11 14:10:00,22.44,22.5,22.43,22.48,159000.0,14.3393,14.3776,14.3329,14.3648,159000.0
2006-09-11 14:20:00,22.48,22.5,22.48,22.49,101200.0,14.3648,14.3776,14.3648,14.3712,101200.0
2006-09-11 14:30:00,22.49,22.49,22.47,22.47,116200.0,14.3712,14.3712,14.3584,14.3584,116200.0
2006-09-11 14:40:00,22.47,22.49,22.46,22.48,54400.0,14.3584,14.3712,14.352,14.3648,54400.0
2006-09-11 14:50:00,22.48,22.49,22.47,22.47,50800.0,14.3648,14.3712,14.3584,14.3584,50800.0
2006-09-11 15:00:00,22.47,22.5,22.47,22.5,171000.0,14.3584,14.3776,14.3584,14.3776,171000.0
2006-09-11 15:10:00,22.5,22.5,22.47,22.47,55000.0,14.3776,14.3776,14.3584,14.3584,55000.0
2006-09-11 15:20:00,22.48,22.48,22.47,22.48,97200.0,14.3648,14.3648,14.3584,14.3648,97200.0
2006-09-11 15:30:00,22.48,22.5,22.47,22.47,79000.0,14.3648,14.3776,14.3584,14.3584,79000.0
2006-09-11 15:40:00,22.47,22.49,22.46,22.48,148600.0,14.3584,14.3712,14.352,14.3648,148600.0
2006-09-11 15:50:00,22.48,22.49,22.45,22.48,133400.0,14.3648,14.3712,14.3456,14.3648,133400.0
2006-09-12 09:30:00,22.56,22.61,22.53,22.53,94200.0,14.4159,14.4479,14.3968,14.3968,94200.0
2006-09-12 09:40:00,22.53,22.67,22.53,22.64,61600.0,14.3968,14.4862,14.3968,14.4671,61600.0
2006-09-12 09:50:00,22.67,22.67,22.59,22.61,71400.0,14.4862,14.4862,14.4351,14.4479,71400.0
2006-09-12 10:00:00,22.59,22.66,22.59,22.65,57400.0,14.4351,14.4798,14.4351,14.4734,57400.0
2006-09-12 10:10:00,22.66,22.68,22.64,22.66,102800.0,14.4798,14.4926,14.4671,14.4798,102800.0
2006-09-12 10:20:00,22.66,22.68,22.65,22.67,77000.0,14.4798,14.4926,14.4734,14.4862,77000.0
2006-09-12 10:30:00,22.68,22.73,22.67,22.68,109800.0,14.4926,14.5246,14.4862,14.4926,109800.0
2006-09-12 10:40:00,22.68,22.7,22.67,22.68,56800.0,14.4926,14.5054,14.4862,14.4926,56800.0
2006-09-12 10:50:00,22.68,22.7,22.66,22.69,103600.0,14.4926,14.5054,14.4798,14.499,103600.0
2006-09-12 11:00:00,22.69,22.72,22.69,22.71,98200.0,14.499,14.5182,14.499,14.5118,98200.0
2006-09-12 11:10:00,22.71,22.74,22.71,22.74,57000.0,14.5118,14.531,14.5118,14.531,57000.0
2006-09-12 11:20:00,22.74,22.8,22.73,22.77,113000.0,14.531,14.5693,14.5246,14.5501,113000.0
2006-09-12 11:30:00,22.77,22.85,22.77,22.83,130800.0,14.5501,14.6012,14.5501,14.5885,130800.0
2006-09-12 11:40:00,22.82,22.95,22.82,22.93,290000.0,14.5821,14.6651,14.5821,14.6524,290000.0
2006-09-12 11:50:00,22.94,23.0,22.94,23.0,319000.0,14.6588,14.6971,14.6588,14.6971,319000.0
2006-09-12 12:00:00,23.0,23.0,22.96,22.97,146200.0,14.6971,14.6971,14.6715,14.6779,146200.0
2006-09-12 12:10:00,22.97,22.98,22.96,22.96,51200.0,14.6779,14.6843,14.6715,14.6715,51200.0
2006-09-12 12:20:00,22.95,22.96,22.9,22.9,82400.0,14.6651,14.6715,14.6332,14.6332,82400.0
2006-09-12 12:30:00,22.9,22.92,22.89,22.91,122400.0,14.6332,14.646,14.6268,14.6396,122400.0
2006-09-12 12:40:00,22.91,22.92,22.88,22.88,53200.0,14.6396,14.646,14.6204,14.6204,53200.0
2006-09-12 12:50:00,22.88,22.89,22.86,22.86,67000.0,14.6204,14.6268,14.6076,14.6076,67000.0
2006-09-12 13:00:00,22.86,22.86,22.84,22.85,81000.0,14.6076,14.6076,14.5949,14.6012,81000.0
2006-09-12 13:10:00,22.86,22.89,22.85,22.88,69400.0,14.6076,14.6268,14.6012,14.6204,69400.0
2006-09-12 13:20:00,22.88,22.89,22.84,22.85,69400.0,14.6204,14.6268,14.5949,14.6012,69400.0
2006-09-12 13:30:00,22.85,22.86,22.84,22.86,69000.0,14.6012,14.6076,14.5949,14.6076,69000.0
2006-09-12 13:40:00,22.86,22.9,22.85,22.9,59000.0,14.6076,14.6332,14.6012,14.6332,59000.0
2006-09-12 13:50:00,22.9,22.96,22.88,22.95,361600.0,14.6332,14.6715,14.6204,14.6651,361600.0
2006-09-12 14:00:00,22.95,23.02,22.95,23.0,314000.0,14.6651,14.7099,14.6651,14.6971,314000.0
2006-09-12 14:10:00,23.0,23.0,22.99,22.99,78600.0,14.6971,14.6971,14.6907,14.6907,78600.0
2006-09-12 14:20:00,22.99,23.07,22.99,23.07,260600.0,14.6907,14.7418,14.6907,14.7418,260600.0
2006-09-12 14:30:00,23.07,23.11,23.07,23.1,207400.0,14.7418,14.7674,14.7418,14.761,207400.0
2006-09-12 14:40:00,23.1,23.16,23.09,23.1,187000.0,14.761,14.7993,14.7546,14.761,187000.0
2006-09-12 14:50:00,23.1,23.1,23.04,23.06,124200.0,14.761,14.761,14.7227,14.7354,124200.0
2006-09-12 15:00:00,23.06,23.06,23.0,23.01,144000.0,14.7354,14.7354,14.6971,14.7035,144000.0
2006-09-12 15:10:00,23.0,23.02,22.97,22.97,176600.0,14.6971,14.7099,14.6779,14.6779,176600.0
2006-09-12 15:20:00,22.97,22.98,22.96,22.97,131400.0,14.6779,14.6843,14.6715,14.6779,131400.0
2006-09-12 15:30:00,22.97,22.97,22.94,22.94,85800.0,14.6779,14.6779,14.6588,14.6588,85800.0
2006-09-12 15:40:00,22.94,22.95,22.93,22.94,124400.0,14.6588,14.6651,14.6524,14.6588,124400.0
2006-09-12 15:50:00,22.93,22.99,22.93,22.96,313800.0,14.6524,14.6907,14.6524,14.6715,313800.0
2006-09-13 09:30:00,23.0,23.05,22.92,22.93,78400.0,14.6971,14.729,14.646,14.6524,78400.0
2006-09-13 09:40:00,22.93,22.93,22.83,22.88,62800.0,14.6524,14.6524,14.5885,14.6204,62800.0
2006-09-13 09:50:00,22.88,22.91,22.83,22.85,74600.0,14.6204,14.6396,14.5885,14.6012,74600.0
2006-09-13 10:00:00,22.86,22.91,22.84,22.85,117400.0,14.6076,14.6396,14.5949,14.6012,117400.0
2006-09-13 10:10:00,22.84,22.93,22.84,22.93,69600.0,14.5949,14.6524,14.5949,14.6524,69600.0
2006-09-13 10:20:00,22.92,22.93,22.91,22.91,54800.0,14.646,14.6524,14.6396,14.6396,54800.0
2006-09-13 10:30:00,22.9,22.91,22.86,22.89,46200.0,14.6332,14.6396,14.6076,14.6268,46200.0
2006-09-13 10:40:00,22.88,22.89,22.86,22.88,39400.0,14.6204,14.6268,14.6076,14.6204,39400.0
2006-09-13 10:50:00,22.88,22.88,22.82,22.82,52000.0,14.6204,14.6204,14.5821,14.5821,52000.0
2006-09-13 11:00:00,22.83,22.87,22.83,22.87,96600.0,14.5885,14.614,14.5885,14.614,96600.0
2006-09-13 11:10:00,22.86,22.88,22.85,22.88,55600.0,14.6076,14.6204,14.6012,14.6204,55600.0
2006-09-13 11:20:00,22.88,22.91,22.86,22.88,117800.0,14.6204,14.6396,14.6076,14.6204,117800.0
2006-09-13 11:30:00,22.87,22.88,22.86,22.86,42200.0,14.614,14.6204,14.6076,14.6076,42200.0
2006-09-13 11:40:00,22.86,22.87,22.84,22.85,46000.0,14.6076,14.614,14.5949,14.6012,46000.0
2006-09-13 11:50:00,22.85,22.86,22.84,22.85,21000.0,14.6012,14.6076,14.5949,14.6012,21000.0
2006-09-13 12:00:00,22.85,22.85,22.79,22.8,72200.0,14.6012,14.6012,14.5629,14.5693,72200.0
2006-09-13 12:10:00,22.79,22.8,22.78,22.79,48400.0,14.5629,14.5693,14.5565,14.5629,48400.0
2006-09-13 12:20:00,22.79,22.8,22.79,22.8,46800.0,14.5629,14.5693,14.5629,14.5693,46800.0
2006-09-13 12:30:00,22.8,22.8,22.77,22.77,32200.0,14.5693,14.5693,14.5501,14.5501,32200.0
2006-09-13 12:40:00,22.78,22.8,22.78,22.8,27600.0,14.5565,14.5693,14.5565,14.5693,27600.0
2006-09-13 12:50:00,22.79,22.8,22.78,22.8,22000.0,14.5629,14.5693,14.5565,14.5693,22000.0
2006-09-13 13:00:00,22.8,22.8,22.79,22.79,69200.0,14.5693,14.5693,14.5629,14.5629,69200.0
2006-09-13 13:10:00,22.79,22.81,22.78,22.79,70800.0,14.5629,14.5757,14.5565,14.5629,70800.0
2006-09-13 13:20:00,22.79,22.82,22.79,22.8,66600.0,14.5629,14.5821,14.5629,14.5693,66600.0
2006-09-13 13:30:00,22.82,22.82,22.79,22.79,18000.0,14.5821,14.5821,14.5629,14.5629,18000.0
2006-09-13 13:40:00,22.8,22.8,22.79,22.8,32600.0,14.5693,14.5693,14.5629,14.5693,32600.0
2006-09-13 13:50:00,22.8,22.8,22.78,22.78,59200.0,14.5693,14.5693,14.5565,14.5565,59200.0
2006-09-13 14:00:00,22.78,22.8,22.75,22.8,99400.0,14.5565,14.5693,14.5373,14.5693,99400.0
2006-09-13 14:10:00,22.8,22.83,22.79,22.82,106600.0,14.5693,14.5885,14.5629,14.5821,106600.0
2006-09-13 14:20:00,22.84,22.86,22.84,22.85,23800.0,14.5949,14.6076,14.5949,14.6012,23800.0
2006-09-13 14:30:00,22.85,22.86,22.84,22.86,36000.0,14.6012,14.6076,14.5949,14.6076,36000.0
2006-09-13 14:40:00,22.86,22.89,22.85,22.85,34600.0,14.6076,14.6268,14.6012,14.6012,34600.0
2006-09-13 14:50:00,22.85,22.88,22.85,22.88,101200.0,14.6012,14.6204,14.6012,14.6204,101200.0
2006-09-13 15:00:00,22.88,22.9,22.88,22.89,89400.0,14.6204,14.6332,14.6204,14.6268,89400.0
2006-09-13 15:10:00,22.89,22.93,22.89,22.92,64600.0,14.6268,14.6524,14.6268,14.646,64600.0
2006-09-13 15:20:00,22.92,22.93,22.91,22.93,45600.0,14.646,14.6524,14.6396,14.6524,45600.0
2006-09-13 15:30:00,22.93,22.96,22.93,22.96,175600.0,14.6524,14.6715,14.6524,14.6715,175600.0
2006-09-13 15:40:00,22.96,22.96,22.92,22.93,90200.0,14.6715,14.6715,14.646,14.6524,90200.0
2006-09-13 15:50:00,22.93,22.93,22.91,22.91,70600.0,14.6524,14.6524,14.6396,14.6396,70600.0
2006-09-14 09:30:00,22.92,22.93,22.87,22.91,159200.0,14.646,14.6524,14.614,14.6396,159200.0
2006-09-14 09:40:00,22.9,22.92,22.85,22.85,80000.0,14.6332,14.646,14.6012,14.6012,80000.0
2006-09-14 09:50:00,22.86,22.86,22.77,22.77,42200.0,14.6076,14.6076,14.5501,14.5501,42200.0
2006-09-14 10:00:00,22.77,22.77,22.71,22.71,42000.0,14.5501,14.5501,14.5118,14.5118,42000.0
2006-09-14 10:10:00,22.7,22.72,22.68,22.68,78200.0,14.5054,14.5182,14.4926,14.4926,78200.0
2006-09-14 10:20:00,22.7,22.71,22.68,22.7,75800.0,14.5054,14.5118,14.4926,14.5054,75800.0
2006-09-14 10:30:00,22.7,22.73,22.69,22.73,26000.0,14.5054,14.5246,14.499,14.5246,26000.0
2006-09-14 10:40:00,22.74,22.77,22.74,22.77,32800.0,14.531,14.5501,14.531,14.5501,32800.0
2006-09-14 10:50:00,22.75,22.77,22.74,22.75,74400.0,14.5373,14.5501,14.531,14.5373,74400.0
2006-09-14 11:00:00,22.75,22.75,22.7,22.7,80600.0,14.5373,14.5373,14.5054,14.5054,80600.0
2006-09-14 11:10:00,22.7,22.72,22.68,22.68,70400.0,14.5054,14.5182,14.4926,14.4926,70400.0
2006-09-14 11:20:00,22.68,22.75,22.59,22.6,178200.0,14.4926,14.5373,14.4351,14.4415,178200.0
2006-09-14 11:30:00,22.6,22.61,22.57,22.61,151600.0,14.4415,14.4479,14.4223,14.4479,151600.0
2006-09-14 11:40:00,22.6,22.64,22.58,22.61,98600.0,14.4415,14.4671,14.4287,14.4479,98600.0
2006-09-14 11:50:00,22.6,22.62,22.5,22.5,254400.0,14.4415,14.4543,14.3776,14.3776,254400.0
2006-09-14 12:00:00,22.5,22.5,22.45,22.47,198600.0,14.3776,14.3776,14.3456,14.3584,198600.0
2006-09-14 12:10:00,22.48,22.5,22.46,22.5,108200.0,14.3648,14.3776,14.352,14.3776,108200.0
2006-09-14 12:20:00,22.5,22.51,22.49,22.49,172600.0,14.3776,14.384,14.3712,14.3712,172600.0
2006-09-14 12:30:00,22.49,22.49,22.46,22.48,94000.0,14.3712,14.3712,14.352,14.3648,94000.0
2006-09-14 12:40:00,22.48,22.49,22.47,22.47,72200.0,14.3648,14.3712,14.3584,14.3584,72200.0
2006-09-14 12:50:00,22.47,22.48,22.45,22.45,107800.0,14.3584,14.3648,14.3456,14.3456,107800.0
2006-09-14 13:00:00,22.46,22.46,22.44,22.45,40200.0,14.352,14.352,14.3393,14.3456,40200.0
2006-09-14 13:10:00,22.45,22.46,22.45,22.46,36800.0,14.3456,14.352,14.3456,14.352,36800.0
2006-09-14 13:20:00,22.46,22.46,22.44,22.45,47800.0,14.352,14.352,14.3393,14.3456,47800.0
2006-09-14 13:30:00,22.45,22.45,22.43,22.44,92200.0,14.3456,14.3456,14.3329,14.3393,92200.0
2006-09-14 13:40:00,22.44,22.45,22.43,22.45,71400.0,14.3393,14.3456,14.3329,14.3456,71400.0
2006-09-14 13:50:00,22.45,22.45,22.43,22.44,53800.0,14.3456,14.3456,14.3329,14.3393,53800.0
2006-09-14 14:00:00,22.43,22.46,22.43,22.44,79200.0,14.3329,14.352,14.3329,14.3393,79200.0
2006-09-14 14:10:00,22.44,22.47,22.44,22.46,57400.0,14.3393,14.3584,14.3393,14.352,57400.0
2006-09-14 14:20:00,22.46,22.48,22.46,22.47,91800.0,14.352,14.3648,14.352,14.3584,91800.0
2006-09-14 14:30:00,22.47,22.48,22.46,22.46,62400.0,14.3584,14.3648,14.352,14.352,62400.0
2006-09-14 14:40:00,22.46,22.47,22.45,22.47,66200.0,14.352,14.3584,14.3456,14.3584,66200.0
2006-09-14 14:50:00,22.47,22.48,22.45,22.45,55400.0,14.3584,14.3648,14.3456,14.3456,55400.0
2006-09-14 15:00:00,22.45,22.47,22.45,22.47,55600.0,14.3456,14.3584,14.3456,14.3584,55600.0
2006-09-14 15:10:00,22.47,22.47,22.46,22.46,73000.0,14.3584,14.3584,14.352,14.352,73000.0
2006-09-14 15:20:00,22.46,22.46,22.4,22.41,148600.0,14.352,14.352,14.3137,14.3201,148600.0
2006-09-14 15:30:00,22.41,22.41,22.35,22.37,207600.0,14.3201,14.3201,14.2817,14.2945,207600.0
2006-09-14 15:40:00,22.36,22.39,22.35,22.36,143600.0,14.2881,14.3073,14.2817,14.2881,143600.0
2006-09-14 15:50:00,22.36,22.39,22.36,22.38,272200.0,14.2881,14.3073,14.2881,14.3009,272200.0
2006-09-15 09:30:00,22.5,22.55,22.46,22.49,734000.0,14.3776,14.4095,14.352,14.3712,734000.0
2006-09-15 09:40:00,22.5,22.56,22.48,22.48,77400.0,14.3776,14.4159,14.3648,14.3648,77400.0
2006-09-15 09:50:00,22.49,22.5,22.43,22.5,30600.0,14.3712,14.3776,14.3329,14.3776,30600.0
2006-09-15 10:00:00,22.5,22.52,22.47,22.51,47800.0,14.3776,14.3904,14.3584,14.384,47800.0
2006-09-15 10:10:00,22.5,22.53,22.49,22.5,204800.0,14.3776,14.3968,14.3712,14.3776,204800.0
2006-09-15 10:20:00,22.5,22.52,22.47,22.47,108400.0,14.3776,14.3904,14.3584,14.3584,108400.0
2006-09-15 10:30:00,22.45,22.47,22.43,22.43,114000.0,14.3456,14.3584,14.3329,14.3329,114000.0
2006-09-15 10:40:00,22.43,22.45,22.42,22.45,65000.0,14.3329,14.3456,14.3265,14.3456,65000.0
2006-09-15 10:50:00,22.45,22.46,22.42,22.43,101600.0,14.3456,14.352,14.3265,14.3329,101600.0
2006-09-15 11:00:00,22.43,22.46,22.43,22.44,118200.0,14.3329,14.352,14.3329,14.3393,118200.0
2006-09-15 11:10:00,22.44,22.47,22.43,22.47,129200.0,14.3393,14.3584,14.3329,14.3584,129200.0
2006-09-15 11:20:00,22.46,22.48,22.45,22.46,135600.0,14.352,14.3648,14.3456,14.352,135600.0
2006-09-15 11:30:00,22.46,22.49,22.46,22.48,112800.0,14.352,14.3712,14.352,14.3648,112800.0
2006-09-15 11:40:00,22.49,22.5,22.47,22.48,154200.0,14.3712,14.3776,14.3584,14.3648,154200.0
2006-09-15 11:50:00,22.48,22.5,22.47,22.49,107200.0,14.3648,14.3776,14.3584,14.3712,107200.0
2006-09-15 12:00:00,22.48,22.49,22.46,22.49,72400.0,14.3648,14.3712,14.352,14.3712,72400.0
2006-09-15 12:10:00,22.48,22.49,22.45,22.46,86400.0,14.3648,14.3712,14.3456,14.352,86400.0
2006-09-15 12:20:00,22.45,22.48,22.43,22.46,65000.0,14.3456,14.3648,14.3329,14.352,65000.0
2006-09-15 12:30:00,22.46,22.47,22.43,22.46,37400.0,14.352,14.3584,14.3329,14.352,37400.0
2006-09-15 12:40:00,22.47,22.48,22.46,22.47,48600.0,14.3584,14.3648,14.352,14.3584,48600.0
2006-09-15 12:50:00,22.47,22.48,22.46,22.47,35000.0,14.3584,14.3648,14.352,14.3584,35000.0
2006-09-15 13:00:00,22.48,22.48,22.47,22.47,49200.0,14.3648,14.3648,14.3584,14.3584,49200.0
2006-09-15 13:10:00,22.47,22.49,22.46,22.49,117800.0,14.3584,14.3712,14.352,14.3712,117800.0
2006-09-15 13:20:00,22.49,22.49,22.47,22.47,64800.0,14.3712,14.3712,14.3584,14.3584,64800.0
2006-09-15 13:30:00,22.47,22.48,22.46,22.47,26200.0,14.3584,14.3648,14.352,14.3584,26200.0
2006-09-15 13:40:00,22.48,22.49,22.47,22.47,61400.0,14.3648,14.3712,14.3584,14.3584,61400.0
2006-09-15 13:50:00,22.46,22.47,22.46,22.47,45800.0,14.352,14.3584,14.352,14.3584,45800.0
2006-09-15 14:00:00,22.47,22.48,22.46,22.47,65200.0,14.3584,14.3648,14.352,14.3584,65200.0
2006-09-15 14:10:00,22.46,22.48,22.45,22.45,53600.0,14.352,14.3648,14.3456,14.3456,53600.0
2006-09-15 14:20:00,22.45,22.45,22.45,22.45,42800.0,14.3456,14.3456,14.3456,14.3456,42800.0
2006-09-15 14:30:00,22.45,22.47,22.45,22.46,121400.0,14.3456,14.3584,14.3456,14.352,121400.0
2006-09-15 14:40:00,22.46,22.46,22.43,22.45,97600.0,14.352,14.352,14.3329,14.3456,97600.0
2006-09-15 14:50:00,22.45,22.45,22.43,22.45,78000.0,14.3456,14.3456,14.3329,14.3456,78000.0
2006-09-15 15:00:00,22.45,22.45,22.43,22.43,61800.0,14.3456,14.3456,14.3329,14.3329,61800.0
2006-09-15 15:10:00,22.43,22.46,22.43,22.45,76000.0,14.3329,14.352,14.3329,14.3456,76000.0
2006-09-15 15:20:00,22.46,22.48,22.45,22.47,130000.0,14.352,14.3648,14.3456,14.3584,130000.0
2006-09-15 15:30:00,22.47,22.47,22.46,22.46,87600.0,14.3584,14.3584,14.352,14.352,87600.0
2006-09-15 15:40:00,22.46,22.49,22.46,22.48,231200.0,14.352,14.3712,14.352,14.3648,231200.0
2006-09-15 15:50:00,22.48,22.49,22.46,22.48,386600.0,14.3648,14.3712,14.352,14.3648,386600.0
2006-09-18 09:30:00,22.47,22.54,22.35,22.35,83400.0,14.3584,14.4032,14.2817,14.2817,83400.0
2006-09-18 09:40:00,22.35,22.49,22.34,22.46,77400.0,14.2817,14.3712,14.2754,14.352,77400.0
2006-09-18 09:50:00,22.45,22.46,22.31,22.32,86400.0,14.3456,14.352,14.2562,14.2626,86400.0
2006-09-18 10:00:00,22.31,22.35,22.31,22.32,52400.0,14.2562,14.2817,14.2562,14.2626,52400.0
2006-09-18 10:10:00,22.33,22.36,22.33,22.34,45000.0,14.269,14.2881,14.269,14.2754,45000.0
2006-09-18 10:20:00,22.33,22.36,22.31,22.34,86600.0,14.269,14.2881,14.2562,14.2754,86600.0
2006-09-18 10:30:00,22.34,22.35,22.33,22.35,89800.0,14.2754,14.2817,14.269,14.2817,89800.0
2006-09-18 10:40:00,22.35,22.36,22.34,22.34,64400.0,14.2817,14.2881,14.2754,14.2754,64400.0
2006-09-18 10:50:00,22.34,22.34,22.3,22.31,32000.0,14.2754,14.2754,14.2498,14.2562,32000.0
2006-09-18 11:00:00,22.32,22.32,22.3,22.3,28000.0,14.2626,14.2626,14.2498,14.2498,28000.0
2006-09-18 11:10:00,22.31,22.31,22.28,22.28,61200.0,14.2562,14.2562,14.237,14.237,61200.0
2006-09-18 11:20:00,22.29,22.29,22.24,22.25,74400.0,14.2434,14.2434,14.2115,14.2178,74400.0
2006-09-18 11:30:00,22.25,22.25,22.24,22.25,43000.0,14.2178,14.2178,14.2115,14.2178,43000.0
2006-09-18 11:40:00,22.25,22.25,22.23,22.24,49800.0,14.2178,14.2178,14.2051,14.2115,49800.0
2006-09-18 11:50:00,22.23,22.25,22.23,22.24,51800.0,14.2051,14.2178,14.2051,14.2115,51800.0
2006-09-18 12:00:00,22.24,22.25,22.24,22.24,65000.0,14.2115,14.2178,14.2115,14.2115,65000.0
2006-09-18 12:10:00,22.24,22.24,22.22,22.23,33200.0,14.2115,14.2115,14.1987,14.2051,33200.0
2006-09-18 12:20:00,22.23,22.24,22.22,22.23,48400.0,14.2051,14.2115,14.1987,14.2051,48400.0
2006-09-18 12:30:00,22.23,22.23,22.22,22.22,53800.0,14.2051,14.2051,14.1987,14.1987,53800.0
2006-09-18 12:40:00,22.23,22.24,22.22,22.23,34600.0,14.2051,14.2115,14.1987,14.2051,34600.0
2006-09-18 12:50:00,22.23,22.24,22.22,22.23,33200.0,14.2051,14.2115,14.1987,14.2051,33200.0
2006-09-18 13:00:00,22.23,22.24,22.22,22.22,34200.0,14.2051,14.2115,14.1987,14.1987,34200.0
2006-09-18 13:10:00,22.22,22.22,22.2,22.21,48200.0,14.1987,14.1987,14.1859,14.1923,48200.0
2006-09-18 13:20:00,22.21,22.23,22.21,22.23,57200.0,14.1923,14.2051,14.1923,14.2051,57200.0
2006-09-18 13:30:00,22.23,22.23,22.22,22.23,56800.0,14.2051,14.2051,14.1987,14.2051,56800.0
2006-09-18 13:40:00,22.23,22.23,22.21,22.23,44800.0,14.2051,14.2051,14.1923,14.2051,44800.0
2006-09-18 13:50:00,22.23,22.23,22.22,22.23,50400.0,14.2051,14.2051,14.1987,14.2051,50400.0
2006-09-18 14:00:00,22.22,22.23,22.21,22.21,60000.0,14.1987,14.2051,14.1923,14.1923,60000.0
2006-09-18 14:10:00,22.21,22.23,22.19,22.21,119600.0,14.1923,14.2051,14.1795,14.1923,119600.0
2006-09-18 14:20:00,22.22,22.23,22.21,22.21,64000.0,14.1987,14.2051,14.1923,14.1923,64000.0
2006-09-18 14:30:00,22.21,22.21,22.19,22.2,92200.0,14.1923,14.1923,14.1795,14.1859,92200.0
2006-09-18 14:40:00,22.2,22.22,22.2,22.21,44000.0,14.1859,14.1987,14.1859,14.1923,44000.0
2006-09-18 14:50:00,22.2,22.21,22.18,22.2,80000.0,14.1859,14.1923,14.1731,14.1859,80000.0
2006-09-18 15:00:00,22.2,22.23,22.2,22.22,107200.0,14.1859,14.2051,14.1859,14.1987,107200.0
2006-09-18 15:10:00,22.22,22.22,22.19,22.2,69200.0,14.1987,14.1987,14.1795,14.1859,69200.0
2006-09-18 15:20:00,22.2,22.2,22.18,22.19,78000.0,14.1859,14.1859,14.1731,14.1795,78000.0
2006-09-18 15:30:00,22.2,22.22,22.18,22.22,156600.0,14.1859,14.1987,14.1731,14.1987,156600.0
2006-09-18 15:40:00,22.21,22.22,22.19,22.21,149200.0,14.1923,14.1987,14.1795,14.1923,149200.0
2006-09-18 15:50:00,22.2,22.21,22.18,22.2,262000.0,14.1859,14.1923,14.1731,14.1859,262000.0
2006-09-19 09:30:00,22.25,22.25,22.13,22.15,70600.0,14.2178,14.2178,14.1412,14.1539,70600.0
2006-09-19 09:40:00,22.13,22.18,22.1,22.1,34200.0,14.1412,14.1731,14.122,14.122,34200.0
2006-09-19 09:50:00,22.1,22.22,22.1,22.19,99400.0,14.122,14.1987,14.122,14.1795,99400.0
2006-09-19 10:00:00,22.2,22.23,22.15,22.17,386200.0,14.1859,14.2051,14.1539,14.1667,386200.0
2006-09-19 10:10:00,22.16,22.18,22.11,22.11,64400.0,14.1603,14.1731,14.1284,14.1284,64400.0
2006-09-19 10:20:00,22.14,22.18,22.13,22.18,43600.0,14.1475,14.1731,14.1412,14.1731,43600.0
2006-09-19 10:30:00,22.18,22.18,22.11,22.12,88800.0,14.1731,14.1731,14.1284,14.1348,88800.0
2006-09-19 10:40:00,22.14,22.16,22.11,22.11,85200.0,14.1475,14.1603,14.1284,14.1284,85200.0
2006-09-19 10:50:00,22.12,22.12,22.09,22.1,48200.0,14.1348,14.1348,14.1156,14.122,48200.0
2006-09-19 11:00:00,22.09,22.11,22.09,22.11,73600.0,14.1156,14.1284,14.1156,14.1284,73600.0
2006-09-19 11:10:00,22.11,22.11,22.1,22.11,39200.0,14.1284,14.1284,14.122,14.1284,39200.0
2006-09-19 11:20:00,22.1,22.1,22.06,22.07,51000.0,14.122,14.122,14.0964,14.1028,51000.0
2006-09-19 11:30:00,22.07,22.07,22.05,22.06,138400.0,14.1028,14.1028,14.09,14.0964,138400.0
2006-09-19 11:40:00,22.06,22.07,22.05,22.05,85200.0,14.0964,14.1028,14.09,14.09,85200.0
2006-09-19 11:50:00,22.05,22.06,22.04,22.05,39200.0,14.09,14.0964,14.0836,14.09,39200.0
2006-09-19 12:00:00,22.05,22.05,22.03,22.05,42400.0,14.09,14.09,14.0773,14.09,42400.0
2006-09-19 12:10:00,22.05,22.08,22.05,22.07,49000.0,14.09,14.1092,14.09,14.1028,49000.0
2006-09-19 12:20:00,22.08,22.09,22.08,22.08,32200.0,14.1092,14.1156,14.1092,14.1092,32200.0
2006-09-19 12:30:00,22.07,22.09,22.07,22.07,28400.0,14.1028,14.1156,14.1028,14.1028,28400.0
2006-09-19 12:40:00,22.08,22.1,22.08,22.09,32600.0,14.1092,14.122,14.1092,14.1156,32600.0
2006-09-19 12:50:00,22.09,22.09,22.08,22.09,25600.0,14.1156,14.1156,14.1092,14.1156,25600.0
2006-09-19 13:00:00,22.09,22.1,22.06,22.06,35200.0,14.1156,14.122,14.0964,14.0964,35200.0
2006-09-19 13:10:00,22.07,22.07,22.03,22.03,60200.0,14.1028,14.1028,14.0773,14.0773,60200.0
2006-09-19 13:20:00,22.03,22.05,22.02,22.03,121200.0,14.0773,14.09,14.0709,14.0773,121200.0
2006-09-19 13:30:00,22.03,22.05,22.02,22.04,61200.0,14.0773,14.09,14.0709,14.0836,61200.0
2006-09-19 13:40:00,22.03,22.07,22.03,22.06,43400.0,14.0773,14.1028,14.0773,14.0964,43400.0
2006-09-19 13:50:00,22.07,22.07,22.04,22.05,50800.0,14.1028,14.1028,14.0836,14.09,50800.0
2006-09-19 14:00:00,22.04,22.06,22.04,22.05,90000.0,14.0836,14.0964,14.0836,14.09,90000.0
2006-09-19 14:10:00,22.05,22.06,22.05,22.06,39200.0,14.09,14.0964,14.09,14.0964,39200.0
2006-09-19 14:20:00,22.06,22.07,22.05,22.06,48400.0,14.0964,14.1028,14.09,14.0964,48400.0
2006-09-19 14:30:00,22.06,22.07,22.04,22.06,91400.0,14.0964,14.1028,14.0836,14.0964,91400.0
2006-09-19 14:40:00,22.06,22.06,22.03,22.03,112400.0,14.0964,14.0964,14.0773,14.0773,112400.0
2006-09-19 14:50:00,22.03,22.03,22.0,22.0,106400.0,14.0773,14.0773,14.0581,14.0581,106400.0
2006-09-19 15:00:00,22.01,22.04,22.0,22.04,100400.0,14.0645,14.0836,14.0581,14.0836,100400.0
2006-09-19 15:10:00,22.04,22.05,22.02,22.03,80200.0,14.0836,14.09,14.0709,14.0773,80200.0
2006-09-19 15:20:00,22.03,22.06,22.02,22.06,113800.0,14.0773,14.0964,14.0709,14.0964,113800.0
2006-09-19 15:30:00,22.05,22.06,22.05,22.05,127600.0,14.09,14.0964,14.09,14.09,127600.0
2006-09-19 15:40:00,22.05,22.06,22.05,22.06,119200.0,14.09,14.0964,14.09,14.0964,119200.0
2006-09-19 15:50:00,22.05,22.08,22.05,22.08,255200.0,14.09,14.1092,14.09,14.1092,255200.0
2006-09-20 09:30:00,22.09,22.18,22.08,22.13,238800.0,14.1156,14.1731,14.1092,14.1412,238800.0
2006-09-20 09:40:00,22.14,22.14,22.09,22.12,662800.0,14.1475,14.1475,14.1156,14.1348,662800.0
2006-09-20 09:50:00,22.1,22.12,22.09,22.12,176000.0,14.122,14.1348,14.1156,14.1348,176000.0
2006-09-20 10:00:00,22.13,22.18,22.12,22.16,190400.0,14.1412,14.1731,14.1348,14.1603,190400.0
2006-09-20 10:10:00,22.16,22.16,22.11,22.13,123800.0,14.1603,14.1603,14.1284,14.1412,123800.0
2006-09-20 10:20:00,22.13,22.18,22.13,22.17,124400.0,14.1412,14.1731,14.1412,14.1667,124400.0
2006-09-20 10:30:00,22.17,22.18,22.17,22.17,317000.0,14.1667,14.1731,14.1667,14.1667,317000.0
2006-09-20 10:40:00,22.17,22.18,22.16,22.17,30200.0,14.1667,14.1731,14.1603,14.1667,30200.0
2006-09-20 10:50:00,22.17,22.18,22.16,22.16,56200.0,14.1667,14.1731,14.1603,14.1603,56200.0
2006-09-20 11:00:00,22.16,22.17,22.14,22.15,99800.0,14.1603,14.1667,14.1475,14.1539,99800.0
2006-09-20 11:10:00,22.15,22.17,22.15,22.17,52200.0,14.1539,14.1667,14.1539,14.1667,52200.0
2006-09-20 11:20:00,22.17,22.18,22.17,22.18,117800.0,14.1667,14.1731,14.1667,14.1731,117800.0
2006-09-20 11:30:00,22.18,22.19,22.17,22.19,41600.0,14.1731,14.1795,14.1667,14.1795,41600.0
2006-09-20 11:40:00,22.19,22.2,22.18,22.18,39600.0,14.1795,14.1859,14.1731,14.1731,39600.0
2006-09-20 11:50:00,22.15,22.17,22.14,22.15,74000.0,14.1539,14.1667,14.1475,14.1539,74000.0
2006-09-20 12:00:00,22.15,22.15,22.14,22.15,32600.0,14.1539,14.1539,14.1475,14.1539,32600.0
2006-09-20 12:10:00,22.15,22.16,22.14,22.16,30000.0,14.1539,14.1603,14.1475,14.1603,30000.0
2006-09-20 12:20:00,22.15,22.18,22.15,22.18,41600.0,14.1539,14.1731,14.1539,14.1731,41600.0
2006-09-20 12:30:00,22.18,22.18,22.17,22.18,54400.0,14.1731,14.1731,14.1667,14.1731,54400.0
2006-09-20 12:40:00,22.18,22.2,22.18,22.2,46800.0,14.1731,14.1859,14.1731,14.1859,46800.0
2006-09-20 12:50:00,22.2,22.21,22.18,22.18,22000.0,14.1859,14.1923,14.1731,14.1731,22000.0
2006-09-20 13:00:00,22.18,22.18,22.17,22.18,33800.0,14.1731,14.1731,14.1667,14.1731,33800.0
2006-09-20 13:10:00,22.18,22.18,22.18,22.18,30400.0,14.1731,14.1731,14.1731,14.1731,30400.0
2006-09-20 13:20:00,22.18,22.22,22.18,22.21,83800.0,14.1731,14.1987,14.1731,14.1923,83800.0
2006-09-20 13:30:00,22.22,22.24,22.21,22.22,138400.0,14.1987,14.2115,14.1923,14.1987,138400.0
2006-09-20 13:40:00,22.22,22.24,22.22,22.24,49600.0,14.1987,14.2115,14.1987,14.2115,49600.0
2006-09-20 13:50:00,22.24,22.25,22.23,22.24,34200.0,14.2115,14.2178,14.2051,14.2115,34200.0
2006-09-20 14:00:00,22.24,22.25,22.23,22.24,283400.0,14.2115,14.2178,14.2051,14.2115,283400.0
2006-09-20 14:10:00,22.24,22.25,22.2,22.24,110400.0,14.2115,14.2178,14.1859,14.2115,110400.0
2006-09-20 14:20:00,22.25,22.25,22.2,22.2,113800.0,14.2178,14.2178,14.1859,14.1859,113800.0
2006-09-20 14:30:00,22.2,22.27,22.2,22.25,77000.0,14.1859,14.2306,14.1859,14.2178,77000.0
2006-09-20 14:40:00,22.25,22.28,22.24,22.27,77400.0,14.2178,14.237,14.2115,14.2306,77400.0
2006-09-20 14:50:00,22.26,22.31,22.25,22.29,122400.0,14.2242,14.2562,14.2178,14.2434,122400.0
2006-09-20 15:00:00,22.3,22.36,22.29,22.35,274200.0,14.2498,14.2881,14.2434,14.2817,274200.0
2006-09-20 15:10:00,22.35,22.39,22.34,22.38,94200.0,14.2817,14.3073,14.2754,14.3009,94200.0
2006-09-20 15:20:00,22.39,22.5,22.38,22.5,407200.0,14.3073,14.3776,14.3009,14.3776,407200.0
2006-09-20 15:30:00,22.5,22.62,22.5,22.62,594400.0,14.3776,14.4543,14.3776,14.4543,594400.0
2006-09-20 15:40:00,22.62,22.8,22.6,22.75,698200.0,14.4543,14.5693,14.4415,14.5373,698200.0
2006-09-20 15:50:00,22.75,22.83,22.71,22.71,895600.0,14.5373,14.5885,14.5118,14.5118,895600.0
2006-09-21 09:30:00,22.77,22.84,22.75,22.79,93400.0,14.5501,14.5949,14.5373,14.5629,93400.0
2006-09-21 09:40:00,22.79,22.8,22.73,22.77,136400.0,14.5629,14.5693,14.5246,14.5501,136400.0
2006-09-21 09:50:00,22.77,22.78,22.74,22.74,59800.0,14.5501,14.5565,14.531,14.531,59800.0
2006-09-21 10:00:00,22.75,22.75,22.73,22.75,98600.0,14.5373,14.5373,14.5246,14.5373,98600.0
2006-09-21 10:10:00,22.75,22.77,22.71,22.72,111800.0,14.5373,14.5501,14.5118,14.5182,111800.0
2006-09-21 10:20:00,22.71,22.77,22.71,22.76,256400.0,14.5118,14.5501,14.5118,14.5437,256400.0
2006-09-21 10:30:00,22.76,22.78,22.75,22.75,128200.0,14.5437,14.5565,14.5373,14.5373,128200.0
2006-09-21 10:40:00,22.75,22.78,22.75,22.76,187200.0,14.5373,14.5565,14.5373,14.5437,187200.0
2006-09-21 10:50:00,22.77,22.79,22.75,22.78,133600.0,14.5501,14.5629,14.5373,14.5565,133600.0
2006-09-21 11:00:00,22.77,22.79,22.76,22.79,122600.0,14.5501,14.5629,14.5437,14.5629,122600.0
2006-09-21 11:10:00,22.79,22.82,22.78,22.82,70600.0,14.5629,14.5821,14.5565,14.5821,70600.0
2006-09-21 11:20:00,22.82,22.83,22.8,22.81,87200.0,14.5821,14.5885,14.5693,14.5757,87200.0
2006-09-21 11:30:00,22.81,22.81,22.77,22.78,48200.0,14.5757,14.5757,14.5501,14.5565,48200.0
2006-09-21 11:40:00,22.78,22.79,22.76,22.79,140000.0,14.5565,14.5629,14.5437,14.5629,140000.0
2006-09-21 11:50:00,22.78,22.81,22.78,22.79,55400.0,14.5565,14.5757,14.5565,14.5629,55400.0
2006-09-21 12:00:00,22.79,22.79,22.73,22.75,149800.0,14.5629,14.5629,14.5246,14.5373,149800.0
2006-09-21 12:10:00,22.75,22.75,22.72,22.75,132400.0,14.5373,14.5373,14.5182,14.5373,132400.0
2006-09-21 12:20:00,22.73,22.75,22.72,22.74,103000.0,14.5246,14.5373,14.5182,14.531,103000.0
2006-09-21 12:30:00,22.74,22.77,22.72,22.77,86800.0,14.531,14.5501,14.5182,14.5501,86800.0
2006-09-21 12:40:00,22.77,22.78,22.75,22.77,89600.0,14.5501,14.5565,14.5373,14.5501,89600.0
2006-09-21 12:50:00,22.77,22.79,22.77,22.78,44600.0,14.5501,14.5629,14.5501,14.5565,44600.0
2006-09-21 13:00:00,22.78,22.8,22.76,22.77,59800.0,14.5565,14.5693,14.5437,14.5501,59800.0
2006-09-21 13:10:00,22.77,22.78,22.76,22.78,44200.0,14.5501,14.5565,14.5437,14.5565,44200.0
2006-09-21 13:20:00,22.78,22.78,22.75,22.75,53200.0,14.5565,14.5565,14.5373,14.5373,53200.0
2006-09-21 13:30:00,22.75,22.75,22.73,22.75,99200.0,14.5373,14.5373,14.5246,14.5373,99200.0
2006-09-21 13:40:00,22.74,22.77,22.74,22.77,75600.0,14.531,14.5501,14.531,14.5501,75600.0
2006-09-21 13:50:00,22.77,22.78,22.77,22.78,60600.0,14.5501,14.5565,14.5501,14.5565,60600.0
2006-09-21 14:00:00,22.77,22.79,22.74,22.75,96400.0,14.5501,14.5629,14.531,14.5373,96400.0
2006-09-21 14:10:00,22.75,22.75,22.72,22.73,199200.0,14.5373,14.5373,14.5182,14.5246,199200.0
2006-09-21 14:20:00,22.73,22.73,22.68,22.68,81400.0,14.5246,14.5246,14.4926,14.4926,81400.0
2006-09-21 14:30:00,22.67,22.67,22.65,22.66,114400.0,14.4862,14.4862,14.4734,14.4798,114400.0
2006-09-21 14:40:00,22.65,22.66,22.59,22.61,171000.0,14.4734,14.4798,14.4351,14.4479,171000.0
2006-09-21 14:50:00,22.61,22.64,22.61,22.61,89600.0,14.4479,14.4671,14.4479,14.4479,89600.0
2006-09-21 15:00:00,22.61,22.63,22.6,22.61,96000.0,14.4479,14.4607,14.4415,14.4479,96000.0
2006-09-21 15:10:00,22.61,22.62,22.6,22.61,95600.0,14.4479,14.4543,14.4415,14.4479,95600.0
2006-09-21 15:20:00,22.62,22.66,22.61,22.66,149800.0,14.4543,14.4798,14.4479,14.4798,149800.0
2006-09-21 15:30:00,22.66,22.66,22.64,22.65,168600.0,14.4798,14.4798,14.4671,14.4734,168600.0
2006-09-21 15:40:00,22.66,22.67,22.65,22.66,90200.0,14.4798,14.4862,14.4734,14.4798,90200.0
2006-09-21 15:50:00,22.66,22.68,22.66,22.67,220600.0,14.4798,14.4926,14.4798,14.4862,220600.0
2006-09-22 09:30:00,22.68,22.72,22.63,22.7,106000.0,14.4926,14.5182,14.4607,14.5054,106000.0
2006-09-22 09:40:00,22.7,22.74,22.68,22.72,107400.0,14.5054,14.531,14.4926,14.5182,107400.0
2006-09-22 09:50:00,22.73,22.79,22.72,22.75,102400.0,14.5246,14.5629,14.5182,14.5373,102400.0
2006-09-22 10:00:00,22.75,22.75,22.64,22.68,95400.0,14.5373,14.5373,14.4671,14.4926,95400.0
2006-09-22 10:10:00,22.69,22.77,22.69,22.73,90000.0,14.499,14.5501,14.499,14.5246,90000.0
2006-09-22 10:20:00,22.74,22.75,22.67,22.72,72400.0,14.531,14.5373,14.4862,14.5182,72400.0
2006-09-22 10:30:00,22.72,22.73,22.68,22.68,43400.0,14.5182,14.5246,14.4926,14.4926,43400.0
2006-09-22 10:40:00,22.68,22.71,22.68,22.71,31600.0,14.4926,14.5118,14.4926,14.5118,31600.0
2006-09-22 10:50:00,22.71,22.72,22.7,22.7,45600.0,14.5118,14.5182,14.5054,14.5054,45600.0
2006-09-22 11:00:00,22.7,22.72,22.68,22.68,59200.0,14.5054,14.5182,14.4926,14.4926,59200.0
2006-09-22 11:10:00,22.68,22.7,22.67,22.7,34600.0,14.4926,14.5054,14.4862,14.5054,34600.0
2006-09-22 11:20:00,22.7,22.72,22.7,22.71,58200.0,14.5054,14.5182,14.5054,14.5118,58200.0
2006-09-22 11:30:00,22.72,22.73,22.71,22.71,46400.0,14.5182,14.5246,14.5118,14.5118,46400.0
2006-09-22 11:40:00,22.71,22.71,22.64,22.64,70600.0,14.5118,14.5118,14.4671,14.4671,70600.0
2006-09-22 11:50:00,22.66,22.68,22.66,22.68,39400.0,14.4798,14.4926,14.4798,14.4926,39400.0
2006-09-22 12:00:00,22.68,22.68,22.67,22.67,26600.0,14.4926,14.4926,14.4862,14.4862,26600.0
2006-09-22 12:10:00,22.67,22.67,22.66,22.67,33200.0,14.4862,14.4862,14.4798,14.4862,33200.0
2006-09-22 12:20:00,22.67,22.67,22.64,22.64,44400.0,14.4862,14.4862,14.4671,14.4671,44400.0
2006-09-22 12:30:00,22.64,22.65,22.61,22.63,52800.0,14.4671,14.4734,14.4479,14.4607,52800.0
2006-09-22 12:40:00,22.63,22.66,22.62,22.65,32600.0,14.4607,14.4798,14.4543,14.4734,32600.0
2006-09-22 12:50:00,22.65,22.66,22.64,22.64,35400.0,14.4734,14.4798,14.4671,14.4671,35400.0
2006-09-22 13:00:00,22.64,22.64,22.61,22.61,29200.0,14.4671,14.4671,14.4479,14.4479,29200.0
2006-09-22 13:10:00,22.61,22.62,22.58,22.61,53000.0,14.4479,14.4543,14.4287,14.4479,53000.0
2006-09-22 13:20:00,22.61,22.62,22.6,22.61,59200.0,14.4479,14.4543,14.4415,14.4479,59200.0
2006-09-22 13:30:00,22.61,22.61,22.59,22.59,30200.0,14.4479,14.4479,14.4351,14.4351,30200.0
2006-09-22 13:40:00,22.59,22.61,22.59,22.61,52400.0,14.4351,14.4479,14.4351,14.4479,52400.0
2006-09-22 13:50:00,22.61,22.61,22.59,22.6,87600.0,14.4479,14.4479,14.4351,14.4415,87600.0
2006-09-22 14:00:00,22.6,22.61,22.6,22.61,69600.0,14.4415,14.4479,14.4415,14.4479,69600.0
2006-09-22 14:10:00,22.61,22.61,22.6,22.61,55600.0,14.4479,14.4479,14.4415,14.4479,55600.0
2006-09-22 14:20:00,22.61,22.61,22.59,22.6,43800.0,14.4479,14.4479,14.4351,14.4415,43800.0
2006-09-22 14:30:00,22.6,22.6,22.57,22.59,78600.0,14.4415,14.4415,14.4223,14.4351,78600.0
2006-09-22 14:40:00,22.59,22.59,22.57,22.59,57400.0,14.4351,14.4351,14.4223,14.4351,57400.0
2006-09-22 14:50:00,22.59,22.6,22.56,22.57,77600.0,14.4351,14.4415,14.4159,14.4223,77600.0
2006-09-22 15:00:00,22.57,22.6,22.56,22.6,58200.0,14.4223,14.4415,14.4159,14.4415,58200.0
2006-09-22 15:10:00,22.6,22.63,22.6,22.62,78000.0,14.4415,14.4607,14.4415,14.4543,78000.0
2006-09-22 15:20:00,22.62,22.63,22.61,22.62,63400.0,14.4543,14.4607,14.4479,14.4543,63400.0
2006-09-22 15:30:00,22.62,22.67,22.62,22.62,118200.0,14.4543,14.4862,14.4543,14.4543,118200.0
2006-09-22 15:40:00,22.62,22.62,22.58,22.59,76000.0,14.4543,14.4543,14.4287,14.4351,76000.0
2006-09-22 15:50:00,22.59,22.61,22.59,22.61,109400.0,14.4351,14.4479,14.4351,14.4479,109400.0
2006-09-25 09:30:00,22.68,22.68,22.63,22.68,123000.0,14.4926,14.4926,14.4607,14.4926,123000.0
2006-09-25 09:40:00,22.68,22.69,22.68,22.68,48800.0,14.4926,14.499,14.4926,14.4926,48800.0
2006-09-25 09:50:00,22.68,22.71,22.67,22.68,56400.0,14.4926,14.5118,14.4862,14.4926,56400.0
2006-09-25 10:00:00,22.67,22.7,22.63,22.64,51800.0,14.4862,14.5054,14.4607,14.4671,51800.0
2006-09-25 10:10:00,22.63,22.65,22.59,22.59,59600.0,14.4607,14.4734,14.4351,14.4351,59600.0
2006-09-25 10:20:00,22.59,22.63,22.58,22.58,61400.0,14.4351,14.4607,14.4287,14.4287,61400.0
2006-09-25 10:30:00,22.58,22.6,22.58,22.59,23000.0,14.4287,14.4415,14.4287,14.4351,23000.0
2006-09-25 10:40:00,22.6,22.6,22.5,22.53,44000.0,14.4415,14.4415,14.3776,14.3968,44000.0
2006-09-25 10:50:00,22.54,22.6,22.54,22.59,44200.0,14.4032,14.4415,14.4032,14.4351,44200.0
2006-09-25 11:00:00,22.59,22.61,22.58,22.58,100200.0,14.4351,14.4479,14.4287,14.4287,100200.0
2006-09-25 11:10:00,22.58,22.59,22.57,22.57,63600.0,14.4287,14.4351,14.4223,14.4223,63600.0
2006-09-25 11:20:00,22.58,22.63,22.58,22.6,208400.0,14.4287,14.4607,14.4287,14.4415,208400.0
2006-09-25 11:30:00,22.61,22.62,22.58,22.58,52400.0,14.4479,14.4543,14.4287,14.4287,52400.0
2006-09-25 11:40:00,22.59,22.6,22.58,22.6,35800.0,14.4351,14.4415,14.4287,14.4415,35800.0
2006-09-25 11:50:00,22.6,22.61,22.58,22.59,34600.0,14.4415,14.4479,14.4287,14.4351,34600.0
2006-09-25 12:00:00,22.59,22.59,22.58,22.59,36600.0,14.4351,14.4351,14.4287,14.4351,36600.0
2006-09-25 12:10:00,22.59,22.59,22.57,22.59,28200.0,14.4351,14.4351,14.4223,14.4351,28200.0
2006-09-25 12:20:00,22.59,22.63,22.58,22.6,269800.0,14.4351,14.4607,14.4287,14.4415,269800.0
2006-09-25 12:30:00,22.6,22.62,22.6,22.61,30400.0,14.4415,14.4543,14.4415,14.4479,30400.0
2006-09-25 12:40:00,22.61,22.63,22.6,22.61,40200.0,14.4479,14.4607,14.4415,14.4479,40200.0
2006-09-25 12:50:00,22.61,22.67,22.61,22.67,37800.0,14.4479,14.4862,14.4479,14.4862,37800.0
2006-09-25 13:00:00,22.67,22.7,22.67,22.69,109000.0,14.4862,14.5054,14.4862,14.499,109000.0
2006-09-25 13:10:00,22.68,22.68,22.65,22.65,29600.0,14.4926,14.4926,14.4734,14.4734,29600.0
2006-09-25 13:20:00,22.66,22.66,22.64,22.65,48400.0,14.4798,14.4798,14.4671,14.4734,48400.0
2006-09-25 13:30:00,22.65,22.67,22.64,22.65,18000.0,14.4734,14.4862,14.4671,14.4734,18000.0
2006-09-25 13:40:00,22.65,22.67,22.64,22.66,43400.0,14.4734,14.4862,14.4671,14.4798,43400.0
2006-09-25 13:50:00,22.66,22.67,22.65,22.65,29800.0,14.4798,14.4862,14.4734,14.4734,29800.0
2006-09-25 14:00:00,22.65,22.7,22.65,22.68,68400.0,14.4734,14.5054,14.4734,14.4926,68400.0
2006-09-25 14:10:00,22.68,22.71,22.68,22.68,60000.0,14.4926,14.5118,14.4926,14.4926,60000.0
2006-09-25 14:20:00,22.68,22.72,22.68,22.71,82400.0,14.4926,14.5182,14.4926,14.5118,82400.0
2006-09-25 14:30:00,22.72,22.73,22.7,22.73,124600.0,14.5182,14.5246,14.5054,14.5246,124600.0
2006-09-25 14:40:00,22.73,22.73,22.7,22.7,73400.0,14.5246,14.5246,14.5054,14.5054,73400.0
2006-09-25 14:50:00,22.7,22.72,22.67,22.71,102200.0,14.5054,14.5182,14.4862,14.5118,102200.0
2006-09-25 15:00:00,22.71,22.72,22.67,22.7,358400.0,14.5118,14.5182,14.4862,14.5054,358400.0
2006-09-25 15:10:00,22.71,22.75,22.69,22.72,211600.0,14.5118,14.5373,14.499,14.5182,211600.0
2006-09-25 15:20:00,22.72,22.75,22.7,22.7,266600.0,14.5182,14.5373,14.5054,14.5054,266600.0
2006-09-25 15:30:00,22.7,22.71,22.68,22.68,91600.0,14.5054,14.5118,14.4926,14.4926,91600.0
2006-09-25 15:40:00,22.68,22.68,22.66,22.66,256400.0,14.4926,14.4926,14.4798,14.4798,256400.0
2006-09-25 15:50:00,22.67,22.7,22.66,22.69,128000.0,14.4862,14.5054,14.4798,14.499,128000.0
2006-09-26 09:30:00,22.84,22.84,22.78,22.81,324000.0,14.5949,14.5949,14.5565,14.5757,324000.0
2006-09-26 09:40:00,22.8,22.85,22.8,22.83,137200.0,14.5693,14.6012,14.5693,14.5885,137200.0
2006-09-26 09:50:00,22.83,22.87,22.83,22.86,94200.0,14.5885,14.614,14.5885,14.6076,94200.0
2006-09-26 10:00:00,22.86,22.91,22.85,22.9,161200.0,14.6076,14.6396,14.6012,14.6332,161200.0
2006-09-26 10:10:00,22.9,22.91,22.85,22.9,80000.0,14.6332,14.6396,14.6012,14.6332,80000.0
2006-09-26 10:20:00,22.9,22.98,22.89,22.98,313400.0,14.6332,14.6843,14.6268,14.6843,313400.0
2006-09-26 10:30:00,22.98,22.99,22.93,22.93,32000.0,14.6843,14.6907,14.6524,14.6524,32000.0
2006-09-26 10:40:00,22.93,22.93,22.87,22.87,79200.0,14.6524,14.6524,14.614,14.614,79200.0
2006-09-26 10:50:00,22.87,22.88,22.86,22.87,67600.0,14.614,14.6204,14.6076,14.614,67600.0
2006-09-26 11:00:00,22.87,22.89,22.86,22.88,65400.0,14.614,14.6268,14.6076,14.6204,65400.0
2006-09-26 11:10:00,22.89,22.89,22.8,22.8,77200.0,14.6268,14.6268,14.5693,14.5693,77200.0
2006-09-26 11:20:00,22.8,22.82,22.77,22.78,71600.0,14.5693,14.5821,14.5501,14.5565,71600.0
2006-09-26 11:30:00,22.76,22.77,22.73,22.74,60800.0,14.5437,14.5501,14.5246,14.531,60800.0
2006-09-26 11:40:00,22.74,22.75,22.7,22.7,130200.0,14.531,14.5373,14.5054,14.5054,130200.0
2006-09-26 11:50:00,22.71,22.72,22.67,22.67,46600.0,14.5118,14.5182,14.4862,14.4862,46600.0
2006-09-26 12:00:00,22.66,22.67,22.63,22.66,62800.0,14.4798,14.4862,14.4607,14.4798,62800.0
2006-09-26 12:10:00,22.65,22.71,22.65,22.68,44400.0,14.4734,14.5118,14.4734,14.4926,44400.0
2006-09-26 12:20:00,22.68,22.75,22.68,22.74,87400.0,14.4926,14.5373,14.4926,14.531,87400.0
2006-09-26 12:30:00,22.75,22.75,22.71,22.71,47800.0,14.5373,14.5373,14.5118,14.5118,47800.0
2006-09-26 12:40:00,22.72,22.76,22.71,22.73,98200.0,14.5182,14.5437,14.5118,14.5246,98200.0
2006-09-26 12:50:00,22.73,22.75,22.71,22.71,35600.0,14.5246,14.5373,14.5118,14.5118,35600.0
2006-09-26 13:00:00,22.73,22.74,22.71,22.71,35200.0,14.5246,14.531,14.5118,14.5118,35200.0
2006-09-26 13:10:00,22.72,22.73,22.69,22.7,37400.0,14.5182,14.5246,14.499,14.5054,37400.0
2006-09-26 13:20:00,22.7,22.72,22.68,22.72,28600.0,14.5054,14.5182,14.4926,14.5182,28600.0
2006-09-26 13:30:00,22.71,22.75,22.71,22.73,62000.0,14.5118,14.5373,14.5118,14.5246,62000.0
2006-09-26 13:40:00,22.73,22.74,22.72,22.73,32800.0,14.5246,14.531,14.5182,14.5246,32800.0
2006-09-26 13:50:00,22.73,22.77,22.72,22.76,65800.0,14.5246,14.5501,14.5182,14.5437,65800.0
2006-09-26 14:00:00,22.76,22.77,22.75,22.75,55600.0,14.5437,14.5501,14.5373,14.5373,55600.0
2006-09-26 14:10:00,22.75,22.76,22.71,22.71,51600.0,14.5373,14.5437,14.5118,14.5118,51600.0
2006-09-26 14:20:00,22.71,22.76,22.71,22.75,136000.0,14.5118,14.5437,14.5118,14.5373,136000.0
2006-09-26 14:30:00,22.75,22.78,22.73,22.73,66400.0,14.5373,14.5565,14.5246,14.5246,66400.0
2006-09-26 14:40:00,22.73,22.77,22.72,22.74,94400.0,14.5246,14.5501,14.5182,14.531,94400.0
2006-09-26 14:50:00,22.74,22.78,22.73,22.75,63200.0,14.531,14.5565,14.5246,14.5373,63200.0
2006-09-26 15:00:00,22.75,22.77,22.72,22.75,103200.0,14.5373,14.5501,14.5182,14.5373,103200.0
2006-09-26 15:10:00,22.75,22.76,22.73,22.74,56800.0,14.5373,14.5437,14.5246,14.531,56800.0
2006-09-26 15:20:00,22.74,22.8,22.74,22.79,164800.0,14.531,14.5693,14.531,14.5629,164800.0
2006-09-26 15:30:00,22.78,22.81,22.76,22.77,75800.0,14.5565,14.5757,14.5437,14.5501,75800.0
2006-09-26 15:40:00,22.77,22.78,22.75,22.75,84800.0,14.5501,14.5565,14.5373,14.5373,84800.0
2006-09-26 15:50:00,22.75,22.79,22.74,22.78,87400.0,14.5373,14.5629,14.531,14.5565,87400.0
2006-09-27 09:30:00,22.77,22.79,22.67,22.77,137000.0,14.5501,14.5629,14.4862,14.5501,137000.0
2006-09-27 09:40:00,22.75,22.8,22.75,22.75,67200.0,14.5373,14.5693,14.5373,14.5373,67200.0
2006-09-27 09:50:00,22.74,22.81,22.72,22.77,148600.0,14.531,14.5757,14.5182,14.5501,148600.0
2006-09-27 10:00:00,22.78,22.82,22.75,22.78,216600.0,14.5565,14.5821,14.5373,14.5565,216600.0
2006-09-27 10:10:00,22.78,22.79,22.77,22.78,127800.0,14.5565,14.5629,14.5501,14.5565,127800.0
2006-09-27 10:20:00,22.78,22.84,22.78,22.8,105800.0,14.5565,14.5949,14.5565,14.5693,105800.0
2006-09-27 10:30:00,22.84,22.84,22.82,22.83,94000.0,14.5949,14.5949,14.5821,14.5885,94000.0
2006-09-27 10:40:00,22.83,22.85,22.82,22.83,117800.0,14.5885,14.6012,14.5821,14.5885,117800.0
2006-09-27 10:50:00,22.82,22.86,22.82,22.86,104200.0,14.5821,14.6076,14.5821,14.6076,104200.0
2006-09-27 11:00:00,22.86,22.88,22.84,22.88,138000.0,14.6076,14.6204,14.5949,14.6204,138000.0
2006-09-27 11:10:00,22.88,22.89,22.85,22.86,37000.0,14.6204,14.6268,14.6012,14.6076,37000.0
2006-09-27 11:20:00,22.86,22.86,22.85,22.86,152400.0,14.6076,14.6076,14.6012,14.6076,152400.0
2006-09-27 11:30:00,22.86,22.93,22.86,22.91,103800.0,14.6076,14.6524,14.6076,14.6396,103800.0
2006-09-27 11:40:00,22.92,22.92,22.9,22.92,41400.0,14.646,14.646,14.6332,14.646,41400.0
2006-09-27 11:50:00,22.92,22.95,22.92,22.94,115000.0,14.646,14.6651,14.646,14.6588,115000.0
2006-09-27 12:00:00,22.95,22.97,22.93,22.95,91200.0,14.6651,14.6779,14.6524,14.6651,91200.0
2006-09-27 12:10:00,22.95,22.97,22.93,22.94,70800.0,14.6651,14.6779,14.6524,14.6588,70800.0
2006-09-27 12:20:00,22.93,22.94,22.92,22.92,18000.0,14.6524,14.6588,14.646,14.646,18000.0
2006-09-27 12:30:00,22.92,22.93,22.92,22.93,48800.0,14.646,14.6524,14.646,14.6524,48800.0
2006-09-27 12:40:00,22.93,22.93,22.93,22.93,29400.0,14.6524,14.6524,14.6524,14.6524,29400.0
2006-09-27 12:50:00,22.93,22.94,22.92,22.93,57000.0,14.6524,14.6588,14.646,14.6524,57000.0
2006-09-27 13:00:00,22.93,22.95,22.92,22.93,36800.0,14.6524,14.6651,14.646,14.6524,36800.0
2006-09-27 13:10:00,22.93,22.93,22.89,22.89,54800.0,14.6524,14.6524,14.6268,14.6268,54800.0
2006-09-27 13:20:00,22.9,22.94,22.89,22.93,27000.0,14.6332,14.6588,14.6268,14.6524,27000.0
2006-09-27 13:30:00,22.93,22.95,22.89,22.89,35200.0,14.6524,14.6651,14.6268,14.6268,35200.0
2006-09-27 13:40:00,22.89,22.9,22.86,22.87,41200.0,14.6268,14.6332,14.6076,14.614,41200.0
2006-09-27 13:50:00,22.88,22.89,22.86,22.88,40200.0,14.6204,14.6268,14.6076,14.6204,40200.0
2006-09-27 14:00:00,22.88,22.89,22.86,22.89,126200.0,14.6204,14.6268,14.6076,14.6268,126200.0
2006-09-27 14:10:00,22.89,22.89,22.8,22.8,57200.0,14.6268,14.6268,14.5693,14.5693,57200.0
2006-09-27 14:20:00,22.8,22.82,22.79,22.81,59800.0,14.5693,14.5821,14.5629,14.5757,59800.0
2006-09-27 14:30:00,22.81,22.83,22.81,22.81,47200.0,14.5757,14.5885,14.5757,14.5757,47200.0
2006-09-27 14:40:00,22.82,22.82,22.78,22.8,32600.0,14.5821,14.5821,14.5565,14.5693,32600.0
2006-09-27 14:50:00,22.8,22.83,22.8,22.82,22400.0,14.5693,14.5885,14.5693,14.5821,22400.0
2006-09-27 15:00:00,22.83,22.83,22.77,22.78,28600.0,14.5885,14.5885,14.5501,14.5565,28600.0
2006-09-27 15:10:00,22.77,22.79,22.77,22.79,32800.0,14.5501,14.5629,14.5501,14.5629,32800.0
2006-09-27 15:20:00,22.78,22.8,22.76,22.77,47600.0,14.5565,14.5693,14.5437,14.5501,47600.0
2006-09-27 15:30:00,22.77,22.78,22.76,22.77,83800.0,14.5501,14.5565,14.5437,14.5501,83800.0
2006-09-27 15:40:00,22.77,22.78,22.74,22.75,120400.0,14.5501,14.5565,14.531,14.5373,120400.0
2006-09-27 15:50:00,22.75,22.76,22.74,22.75,132600.0,14.5373,14.5437,14.531,14.5373,132600.0
2006-09-28 09:30:00,22.75,22.9,22.74,22.79,111000.0,14.5373,14.6332,14.531,14.5629,111000.0
2006-09-28 09:40:00,22.8,22.81,22.75,22.78,51000.0,14.5693,14.5757,14.5373,14.5565,51000.0
2006-09-28 09:50:00,22.77,22.82,22.74,22.82,89400.0,14.5501,14.5821,14.531,14.5821,89400.0
2006-09-28 10:00:00,22.82,22.88,22.81,22.87,61000.0,14.5821,14.6204,14.5757,14.614,61000.0
2006-09-28 10:10:00,22.88,22.92,22.86,22.92,44600.0,14.6204,14.646,14.6076,14.646,44600.0
2006-09-28 10:20:00,22.92,22.93,22.9,22.92,69800.0,14.646,14.6524,14.6332,14.646,69800.0
2006-09-28 10:30:00,22.93,22.93,22.88,22.88,33800.0,14.6524,14.6524,14.6204,14.6204,33800.0
2006-09-28 10:40:00,22.88,22.9,22.88,22.9,209200.0,14.6204,14.6332,14.6204,14.6332,209200.0
2006-09-28 10:50:00,22.9,22.9,22.89,22.89,47800.0,14.6332,14.6332,14.6268,14.6268,47800.0
2006-09-28 11:00:00,22.89,22.92,22.89,22.89,83800.0,14.6268,14.646,14.6268,14.6268,83800.0
2006-09-28 11:10:00,22.91,22.91,22.9,22.91,32400.0,14.6396,14.6396,14.6332,14.6396,32400.0
2006-09-28 11:20:00,22.92,22.92,22.88,22.89,32600.0,14.646,14.646,14.6204,14.6268,32600.0
2006-09-28 11:30:00,22.9,22.9,22.89,22.89,21600.0,14.6332,14.6332,14.6268,14.6268,21600.0
2006-09-28 11:40:00,22.89,22.89,22.88,22.89,22600.0,14.6268,14.6268,14.6204,14.6268,22600.0
2006-09-28 11:50:00,22.89,22.92,22.89,22.9,28800.0,14.6268,14.646,14.6268,14.6332,28800.0
2006-09-28 12:00:00,22.9,22.93,22.88,22.92,72400.0,14.6332,14.6524,14.6204,14.646,72400.0
2006-09-28 12:10:00,22.91,22.93,22.91,22.93,47200.0,14.6396,14.6524,14.6396,14.6524,47200.0
2006-09-28 12:20:00,22.92,22.93,22.92,22.93,73800.0,14.646,14.6524,14.646,14.6524,73800.0
2006-09-28 12:30:00,22.93,22.93,22.92,22.93,20200.0,14.6524,14.6524,14.646,14.6524,20200.0
2006-09-28 12:40:00,22.93,22.93,22.89,22.9,24000.0,14.6524,14.6524,14.6268,14.6332,24000.0
2006-09-28 12:50:00,22.9,22.92,22.9,22.9,36600.0,14.6332,14.646,14.6332,14.6332,36600.0
2006-09-28 13:00:00,22.89,22.89,22.85,22.85,28200.0,14.6268,14.6268,14.6012,14.6012,28200.0
2006-09-28 13:10:00,22.86,22.86,22.85,22.85,17400.0,14.6076,14.6076,14.6012,14.6012,17400.0
2006-09-28 13:20:00,22.85,22.97,22.85,22.96,125000.0,14.6012,14.6779,14.6012,14.6715,125000.0
2006-09-28 13:30:00,22.96,22.96,22.93,22.93,47400.0,14.6715,14.6715,14.6524,14.6524,47400.0
2006-09-28 13:40:00,22.93,22.95,22.93,22.95,54400.0,14.6524,14.6651,14.6524,14.6651,54400.0
2006-09-28 13:50:00,22.95,22.96,22.93,22.93,49400.0,14.6651,14.6715,14.6524,14.6524,49400.0
2006-09-28 14:00:00,22.93,22.97,22.93,22.96,79600.0,14.6524,14.6779,14.6524,14.6715,79600.0
2006-09-28 14:10:00,22.96,22.97,22.94,22.95,81400.0,14.6715,14.6779,14.6588,14.6651,81400.0
2006-09-28 14:20:00,22.95,22.95,22.92,22.93,47600.0,14.6651,14.6651,14.646,14.6524,47600.0
2006-09-28 14:30:00,22.93,22.93,22.9,22.9,59000.0,14.6524,14.6524,14.6332,14.6332,59000.0
2006-09-28 14:40:00,22.9,22.93,22.9,22.93,43800.0,14.6332,14.6524,14.6332,14.6524,43800.0
2006-09-28 14:50:00,22.93,22.93,22.91,22.91,73400.0,14.6524,14.6524,14.6396,14.6396,73400.0
2006-09-28 15:00:00,22.91,22.93,22.91,22.93,53200.0,14.6396,14.6524,14.6396,14.6524,53200.0
2006-09-28 15:10:00,22.93,22.93,22.91,22.91,56400.0,14.6524,14.6524,14.6396,14.6396,56400.0
2006-09-28 15:20:00,22.91,22.95,22.91,22.93,51800.0,14.6396,14.6651,14.6396,14.6524,51800.0
2006-09-28 15:30:00,22.93,22.96,22.93,22.94,50400.0,14.6524,14.6715,14.6524,14.6588,50400.0
2006-09-28 15:40:00,22.95,23.0,22.94,22.99,119600.0,14.6651,14.6971,14.6588,14.6907,119600.0
2006-09-28 15:50:00,22.99,23.02,22.98,23.0,323800.0,14.6907,14.7099,14.6843,14.6971,323800.0
2006-09-29 09:30:00,22.97,23.0,22.91,22.97,176800.0,14.6779,14.6971,14.6396,14.6779,176800.0
2006-09-29 09:40:00,22.98,22.99,22.93,22.96,116400.0,14.6843,14.6907,14.6524,14.6715,116400.0
2006-09-29 09:50:00,22.96,22.99,22.95,22.96,208400.0,14.6715,14.6907,14.6651,14.6715,208400.0
2006-09-29 10:00:00,22.96,22.99,22.92,22.92,111800.0,14.6715,14.6907,14.646,14.646,111800.0
2006-09-29 10:10:00,22.92,22.93,22.89,22.91,82400.0,14.646,14.6524,14.6268,14.6396,82400.0
2006-09-29 10:20:00,22.92,22.92,22.88,22.88,58800.0,14.646,14.646,14.6204,14.6204,58800.0
2006-09-29 10:30:00,22.88,22.9,22.87,22.88,33800.0,14.6204,14.6332,14.614,14.6204,33800.0
2006-09-29 10:40:00,22.88,22.89,22.86,22.88,57400.0,14.6204,14.6268,14.6076,14.6204,57400.0
2006-09-29 10:50:00,22.88,22.88,22.86,22.87,28800.0,14.6204,14.6204,14.6076,14.614,28800.0
2006-09-29 11:00:00,22.87,22.88,22.86,22.86,19600.0,14.614,14.6204,14.6076,14.6076,19600.0
2006-09-29 11:10:00,22.86,22.87,22.83,22.83,55800.0,14.6076,14.614,14.5885,14.5885,55800.0
2006-09-29 11:20:00,22.83,22.83,22.81,22.82,60000.0,14.5885,14.5885,14.5757,14.5821,60000.0
2006-09-29 11:30:00,22.82,22.85,22.81,22.85,36600.0,14.5821,14.6012,14.5757,14.6012,36600.0
2006-09-29 11:40:00,22.85,22.88,22.85,22.86,22800.0,14.6012,14.6204,14.6012,14.6076,22800.0
2006-09-29 11:50:00,22.86,22.9,22.86,22.89,35800.0,14.6076,14.6332,14.6076,14.6268,35800.0
2006-09-29 12:00:00,22.88,22.91,22.88,22.89,36600.0,14.6204,14.6396,14.6204,14.6268,36600.0
2006-09-29 12:10:00,22.9,22.9,22.88,22.88,33600.0,14.6332,14.6332,14.6204,14.6204,33600.0
2006-09-29 12:20:00,22.88,22.9,22.88,22.89,125200.0,14.6204,14.6332,14.6204,14.6268,125200.0
2006-09-29 12:30:00,22.89,22.9,22.88,22.88,21800.0,14.6268,14.6332,14.6204,14.6204,21800.0
2006-09-29 12:40:00,22.88,22.9,22.88,22.89,16600.0,14.6204,14.6332,14.6204,14.6268,16600.0
2006-09-29 12:50:00,22.89,22.89,22.88,22.88,10400.0,14.6268,14.6268,14.6204,14.6204,10400.0
2006-09-29 13:00:00,22.89,22.89,22.88,22.88,19400.0,14.6268,14.6268,14.6204,14.6204,19400.0
2006-09-29 13:10:00,22.89,22.9,22.86,22.89,73600.0,14.6268,14.6332,14.6076,14.6268,73600.0
2006-09-29 13:20:00,22.9,22.9,22.85,22.85,35000.0,14.6332,14.6332,14.6012,14.6012,35000.0
2006-09-29 13:30:00,22.85,22.86,22.85,22.85,20200.0,14.6012,14.6076,14.6012,14.6012,20200.0
2006-09-29 13:40:00,22.86,22.86,22.85,22.86,27000.0,14.6076,14.6076,14.6012,14.6076,27000.0
2006-09-29 13:50:00,22.86,22.88,22.85,22.85,110800.0,14.6076,14.6204,14.6012,14.6012,110800.0
2006-09-29 14:00:00,22.85,22.85,22.82,22.82,21000.0,14.6012,14.6012,14.5821,14.5821,21000.0
2006-09-29 14:10:00,22.82,22.83,22.81,22.81,16600.0,14.5821,14.5885,14.5757,14.5757,16600.0
2006-09-29 14:20:00,22.81,22.84,22.81,22.84,24000.0,14.5757,14.5949,14.5757,14.5949,24000.0
2006-09-29 14:30:00,22.85,22.86,22.84,22.86,24600.0,14.6012,14.6076,14.5949,14.6076,24600.0
2006-09-29 14:40:00,22.86,22.86,22.84,22.85,39000.0,14.6076,14.6076,14.5949,14.6012,39000.0
2006-09-29 14:50:00,22.85,22.88,22.83,22.83,49400.0,14.6012,14.6204,14.5885,14.5885,49400.0
2006-09-29 15:00:00,22.83,22.85,22.83,22.85,55400.0,14.5885,14.6012,14.5885,14.6012,55400.0
2006-09-29 15:10:00,22.85,22.86,22.84,22.85,65000.0,14.6012,14.6076,14.5949,14.6012,65000.0
2006-09-29 15:20:00,22.85,22.86,22.84,22.86,61800.0,14.6012,14.6076,14.5949,14.6076,61800.0
2006-09-29 15:30:00,22.85,22.86,22.84,22.85,94000.0,14.6012,14.6076,14.5949,14.6012,94000.0
2006-09-29 15:40:00,22.85,22.86,22.83,22.85,103400.0,14.6012,14.6076,14.5885,14.6012,103400.0
2006-09-29 15:50:00,22.84,22.88,22.84,22.86,243800.0,14.5949,14.6204,14.5949,14.6076,243800.0
2006-10-02 09:30:00,22.8,22.81,22.75,22.77,92600.0,14.5693,14.5757,14.5373,14.5501,92600.0
2006-10-02 09:40:00,22.78,22.79,22.75,22.77,61400.0,14.5565,14.5629,14.5373,14.5501,61400.0
2006-10-02 09:50:00,22.77,22.78,22.76,22.76,105000.0,14.5501,14.5565,14.5437,14.5437,105000.0
2006-10-02 10:00:00,22.77,22.82,22.75,22.78,61000.0,14.5501,14.5821,14.5373,14.5565,61000.0
2006-10-02 10:10:00,22.78,22.78,22.76,22.76,63600.0,14.5565,14.5565,14.5437,14.5437,63600.0
2006-10-02 10:20:00,22.76,22.76,22.73,22.73,58400.0,14.5437,14.5437,14.5246,14.5246,58400.0
2006-10-02 10:30:00,22.74,22.75,22.73,22.73,28200.0,14.531,14.5373,14.5246,14.5246,28200.0
2006-10-02 10:40:00,22.74,22.75,22.74,22.75,26800.0,14.531,14.5373,14.531,14.5373,26800.0
2006-10-02 10:50:00,22.75,22.79,22.74,22.79,31600.0,14.5373,14.5629,14.531,14.5629,31600.0
2006-10-02 11:00:00,22.78,22.79,22.75,22.75,26600.0,14.5565,14.5629,14.5373,14.5373,26600.0
2006-10-02 11:10:00,22.75,22.75,22.75,22.75,31600.0,14.5373,14.5373,14.5373,14.5373,31600.0
2006-10-02 11:20:00,22.75,22.75,22.74,22.74,26200.0,14.5373,14.5373,14.531,14.531,26200.0
2006-10-02 11:30:00,22.74,22.74,22.72,22.73,39200.0,14.531,14.531,14.5182,14.5246,39200.0
2006-10-02 11:40:00,22.73,22.74,22.72,22.72,22400.0,14.5246,14.531,14.5182,14.5182,22400.0
2006-10-02 11:50:00,22.72,22.73,22.68,22.68,65400.0,14.5182,14.5246,14.4926,14.4926,65400.0
2006-10-02 12:00:00,22.69,22.69,22.68,22.68,59400.0,14.499,14.499,14.4926,14.4926,59400.0
2006-10-02 12:10:00,22.67,22.68,22.65,22.66,31200.0,14.4862,14.4926,14.4734,14.4798,31200.0
2006-10-02 12:20:00,22.66,22.67,22.66,22.66,8600.0,14.4798,14.4862,14.4798,14.4798,8600.0
2006-10-02 12:30:00,22.67,22.67,22.66,22.66,10400.0,14.4862,14.4862,14.4798,14.4798,10400.0
2006-10-02 12:40:00,22.66,22.68,22.66,22.67,13000.0,14.4798,14.4926,14.4798,14.4862,13000.0
2006-10-02 12:50:00,22.67,22.68,22.67,22.68,63400.0,14.4862,14.4926,14.4862,14.4926,63400.0
2006-10-02 13:00:00,22.68,22.69,22.67,22.69,14000.0,14.4926,14.499,14.4862,14.499,14000.0
2006-10-02 13:10:00,22.69,22.7,22.68,22.68,22200.0,14.499,14.5054,14.4926,14.4926,22200.0
2006-10-02 13:20:00,22.69,22.7,22.68,22.69,32000.0,14.499,14.5054,14.4926,14.499,32000.0
2006-10-02 13:30:00,22.69,22.7,22.68,22.68,62400.0,14.499,14.5054,14.4926,14.4926,62400.0
2006-10-02 13:40:00,22.68,22.7,22.68,22.69,49200.0,14.4926,14.5054,14.4926,14.499,49200.0
2006-10-02 13:50:00,22.69,22.7,22.68,22.69,43800.0,14.499,14.5054,14.4926,14.499,43800.0
2006-10-02 14:00:00,22.69,22.7,22.68,22.68,35800.0,14.499,14.5054,14.4926,14.4926,35800.0
2006-10-02 14:10:00,22.68,22.7,22.68,22.68,25400.0,14.4926,14.5054,14.4926,14.4926,25400.0
2006-10-02 14:20:00,22.68,22.7,22.68,22.68,28600.0,14.4926,14.5054,14.4926,14.4926,28600.0
2006-10-02 14:30:00,22.7,22.7,22.68,22.69,32400.0,14.5054,14.5054,14.4926,14.499,32400.0
2006-10-02 14:40:00,22.68,22.7,22.68,22.68,38200.0,14.4926,14.5054,14.4926,14.4926,38200.0
2006-10-02 14:50:00,22.68,22.7,22.68,22.69,42200.0,14.4926,14.5054,14.4926,14.499,42200.0
2006-10-02 15:00:00,22.69,22.71,22.68,22.68,72800.0,14.499,14.5118,14.4926,14.4926,72800.0
2006-10-02 15:10:00,22.68,22.68,22.68,22.68,52200.0,14.4926,14.4926,14.4926,14.4926,52200.0
2006-10-02 15:20:00,22.68,22.69,22.68,22.68,48800.0,14.4926,14.499,14.4926,14.4926,48800.0
2006-10-02 15:30:00,22.69,22.7,22.68,22.69,41800.0,14.499,14.5054,14.4926,14.499,41800.0
2006-10-02 15:40:00,22.69,22.71,22.68,22.71,45600.0,14.499,14.5118,14.4926,14.5118,45600.0
2006-10-02 15:50:00,22.71,22.75,22.71,22.75,99600.0,14.5118,14.5373,14.5118,14.5373,99600.0
2006-10-03 09:30:00,22.69,22.75,22.65,22.74,156200.0,14.499,14.5373,14.4734,14.531,156200.0
2006-10-03 09:40:00,22.73,22.75,22.7,22.73,64600.0,14.5246,14.5373,14.5054,14.5246,64600.0
2006-10-03 09:50:00,22.73,22.76,22.7,22.75,62600.0,14.5246,14.5437,14.5054,14.5373,62600.0
2006-10-03 10:00:00,22.74,22.77,22.7,22.71,77400.0,14.531,14.5501,14.5054,14.5118,77400.0
2006-10-03 10:10:00,22.71,22.71,22.68,22.71,70200.0,14.5118,14.5118,14.4926,14.5118,70200.0
2006-10-03 10:20:00,22.71,22.73,22.69,22.71,51000.0,14.5118,14.5246,14.499,14.5118,51000.0
2006-10-03 10:30:00,22.71,22.72,22.7,22.71,40400.0,14.5118,14.5182,14.5054,14.5118,40400.0
2006-10-03 10:40:00,22.71,22.71,22.69,22.69,32200.0,14.5118,14.5118,14.499,14.499,32200.0
2006-10-03 10:50:00,22.69,22.71,22.69,22.7,189200.0,14.499,14.5118,14.499,14.5054,189200.0
2006-10-03 11:00:00,22.7,22.73,22.69,22.7,71000.0,14.5054,14.5246,14.499,14.5054,71000.0
2006-10-03 11:10:00,22.7,22.71,22.66,22.71,99200.0,14.5054,14.5118,14.4798,14.5118,99200.0
2006-10-03 11:20:00,22.71,22.74,22.71,22.72,75200.0,14.5118,14.531,14.5118,14.5182,75200.0
2006-10-03 11:30:00,22.72,22.72,22.68,22.72,56000.0,14.5182,14.5182,14.4926,14.5182,56000.0
2006-10-03 11:40:00,22.71,22.76,22.71,22.75,45000.0,14.5118,14.5437,14.5118,14.5373,45000.0
2006-10-03 11:50:00,22.75,22.75,22.74,22.75,33200.0,14.5373,14.5373,14.531,14.5373,33200.0
2006-10-03 12:00:00,22.75,22.77,22.73,22.73,81200.0,14.5373,14.5501,14.5246,14.5246,81200.0
2006-10-03 12:10:00,22.73,22.73,22.68,22.68,84600.0,14.5246,14.5246,14.4926,14.4926,84600.0
2006-10-03 12:20:00,22.68,22.69,22.68,22.68,60000.0,14.4926,14.499,14.4926,14.4926,60000.0
2006-10-03 12:30:00,22.68,22.68,22.67,22.67,62800.0,14.4926,14.4926,14.4862,14.4862,62800.0
2006-10-03 12:40:00,22.67,22.68,22.64,22.65,178800.0,14.4862,14.4926,14.4671,14.4734,178800.0
2006-10-03 12:50:00,22.65,22.65,22.65,22.65,101800.0,14.4734,14.4734,14.4734,14.4734,101800.0
2006-10-03 13:00:00,22.65,22.66,22.63,22.63,135200.0,14.4734,14.4798,14.4607,14.4607,135200.0
2006-10-03 13:10:00,22.63,22.64,22.61,22.61,66800.0,14.4607,14.4671,14.4479,14.4479,66800.0
2006-10-03 13:20:00,22.61,22.61,22.58,22.59,74400.0,14.4479,14.4479,14.4287,14.4351,74400.0
2006-10-03 13:30:00,22.6,22.61,22.59,22.6,246000.0,14.4415,14.4479,14.4351,14.4415,246000.0
2006-10-03 13:40:00,22.6,22.61,22.56,22.56,100200.0,14.4415,14.4479,14.4159,14.4159,100200.0
2006-10-03 13:50:00,22.56,22.56,22.53,22.53,115200.0,14.4159,14.4159,14.3968,14.3968,115200.0
2006-10-03 14:00:00,22.53,22.57,22.53,22.56,92800.0,14.3968,14.4223,14.3968,14.4159,92800.0
2006-10-03 14:10:00,22.56,22.61,22.56,22.58,68400.0,14.4159,14.4479,14.4159,14.4287,68400.0
2006-10-03 14:20:00,22.58,22.59,22.54,22.54,64200.0,14.4287,14.4351,14.4032,14.4032,64200.0
2006-10-03 14:30:00,22.54,22.59,22.53,22.59,69800.0,14.4032,14.4351,14.3968,14.4351,69800.0
2006-10-03 14:40:00,22.59,22.6,22.58,22.58,65000.0,14.4351,14.4415,14.4287,14.4287,65000.0
2006-10-03 14:50:00,22.59,22.61,22.56,22.57,68800.0,14.4351,14.4479,14.4159,14.4223,68800.0
2006-10-03 15:00:00,22.57,22.57,22.53,22.54,91000.0,14.4223,14.4223,14.3968,14.4032,91000.0
2006-10-03 15:10:00,22.54,22.54,22.5,22.52,122200.0,14.4032,14.4032,14.3776,14.3904,122200.0
2006-10-03 15:20:00,22.52,22.55,22.51,22.51,159400.0,14.3904,14.4095,14.384,14.384,159400.0
2006-10-03 15:30:00,22.52,22.59,22.51,22.58,169000.0,14.3904,14.4351,14.384,14.4287,169000.0
2006-10-03 15:40:00,22.58,22.6,22.57,22.6,150800.0,14.4287,14.4415,14.4223,14.4415,150800.0
2006-10-03 15:50:00,22.6,22.6,22.57,22.59,187800.0,14.4415,14.4415,14.4223,14.4351,187800.0
2006-10-04 09:30:00,22.52,22.68,22.52,22.68,94800.0,14.3904,14.4926,14.3904,14.4926,94800.0
2006-10-04 09:40:00,22.68,22.68,22.54,22.54,62200.0,14.4926,14.4926,14.4032,14.4032,62200.0
2006-10-04 09:50:00,22.54,22.61,22.54,22.6,66200.0,14.4032,14.4479,14.4032,14.4415,66200.0
2006-10-04 10:00:00,22.6,22.63,22.56,22.63,60600.0,14.4415,14.4607,14.4159,14.4607,60600.0
2006-10-04 10:10:00,22.63,22.68,22.61,22.67,50000.0,14.4607,14.4926,14.4479,14.4862,50000.0
2006-10-04 10:20:00,22.67,22.68,22.64,22.66,58800.0,14.4862,14.4926,14.4671,14.4798,58800.0
2006-10-04 10:30:00,22.66,22.71,22.66,22.71,49400.0,14.4798,14.5118,14.4798,14.5118,49400.0
2006-10-04 10:40:00,22.71,22.75,22.7,22.72,38600.0,14.5118,14.5373,14.5054,14.5182,38600.0
2006-10-04 10:50:00,22.72,22.73,22.68,22.68,44600.0,14.5182,14.5246,14.4926,14.4926,44600.0
2006-10-04 11:00:00,22.68,22.71,22.68,22.7,50600.0,14.4926,14.5118,14.4926,14.5054,50600.0
2006-10-04 11:10:00,22.7,22.7,22.67,22.68,39200.0,14.5054,14.5054,14.4862,14.4926,39200.0
2006-10-04 11:20:00,22.68,22.72,22.68,22.7,69200.0,14.4926,14.5182,14.4926,14.5054,69200.0
2006-10-04 11:30:00,22.7,22.71,22.68,22.69,109400.0,14.5054,14.5118,14.4926,14.499,109400.0
2006-10-04 11:40:00,22.69,22.72,22.68,22.72,58000.0,14.499,14.5182,14.4926,14.5182,58000.0
2006-10-04 11:50:00,22.72,22.72,22.67,22.68,102600.0,14.5182,14.5182,14.4862,14.4926,102600.0
2006-10-04 12:00:00,22.68,22.71,22.67,22.71,67800.0,14.4926,14.5118,14.4862,14.5118,67800.0
2006-10-04 12:10:00,22.71,22.75,22.7,22.75,59000.0,14.5118,14.5373,14.5054,14.5373,59000.0
2006-10-04 12:20:00,22.75,22.75,22.72,22.75,70600.0,14.5373,14.5373,14.5182,14.5373,70600.0
2006-10-04 12:30:00,22.75,22.77,22.74,22.76,48800.0,14.5373,14.5501,14.531,14.5437,48800.0
2006-10-04 12:40:00,22.77,22.78,22.74,22.74,25000.0,14.5501,14.5565,14.531,14.531,25000.0
2006-10-04 12:50:00,22.75,22.75,22.74,22.75,19000.0,14.5373,14.5373,14.531,14.5373,19000.0
2006-10-04 13:00:00,22.75,22.76,22.74,22.74,35800.0,14.5373,14.5437,14.531,14.531,35800.0
2006-10-04 13:10:00,22.74,22.76,22.74,22.74,19000.0,14.531,14.5437,14.531,14.531,19000.0
2006-10-04 13:20:00,22.75,22.77,22.72,22.76,29800.0,14.5373,14.5501,14.5182,14.5437,29800.0
2006-10-04 13:30:00,22.78,22.82,22.77,22.81,35600.0,14.5565,14.5821,14.5501,14.5757,35600.0
2006-10-04 13:40:00,22.81,22.81,22.79,22.79,31000.0,14.5757,14.5757,14.5629,14.5629,31000.0
2006-10-04 13:50:00,22.8,22.81,22.78,22.8,29000.0,14.5693,14.5757,14.5565,14.5693,29000.0
2006-10-04 14:00:00,22.8,22.8,22.77,22.78,50800.0,14.5693,14.5693,14.5501,14.5565,50800.0
2006-10-04 14:10:00,22.79,22.83,22.77,22.82,37200.0,14.5629,14.5885,14.5501,14.5821,37200.0
2006-10-04 14:20:00,22.81,22.82,22.79,22.79,33800.0,14.5757,14.5821,14.5629,14.5629,33800.0
2006-10-04 14:30:00,22.79,22.81,22.79,22.81,44200.0,14.5629,14.5757,14.5629,14.5757,44200.0
2006-10-04 14:40:00,22.81,22.81,22.79,22.81,57800.0,14.5757,14.5757,14.5629,14.5757,57800.0
2006-10-04 14:50:00,22.81,22.81,22.78,22.79,65000.0,14.5757,14.5757,14.5565,14.5629,65000.0
2006-10-04 15:00:00,22.79,22.79,22.75,22.75,80200.0,14.5629,14.5629,14.5373,14.5373,80200.0
2006-10-04 15:10:00,22.75,22.77,22.75,22.75,69800.0,14.5373,14.5501,14.5373,14.5373,69800.0
2006-10-04 15:20:00,22.75,22.78,22.75,22.76,97400.0,14.5373,14.5565,14.5373,14.5437,97400.0
2006-10-04 15:30:00,22.76,22.77,22.75,22.77,77800.0,14.5437,14.5501,14.5373,14.5501,77800.0
2006-10-04 15:40:00,22.77,22.82,22.77,22.81,126600.0,14.5501,14.5821,14.5501,14.5757,126600.0
2006-10-04 15:50:00,22.8,22.85,22.8,22.84,181800.0,14.5693,14.6012,14.5693,14.5949,181800.0
2006-10-05 09:30:00,22.83,22.86,22.79,22.8,85200.0,14.5885,14.6076,14.5629,14.5693,85200.0
2006-10-05 09:40:00,22.79,22.83,22.77,22.78,32200.0,14.5629,14.5885,14.5501,14.5565,32200.0
2006-10-05 09:50:00,22.77,22.84,22.75,22.83,34800.0,14.5501,14.5949,14.5373,14.5885,34800.0
2006-10-05 10:00:00,22.85,22.86,22.82,22.86,59200.0,14.6012,14.6076,14.5821,14.6076,59200.0
2006-10-05 10:10:00,22.85,22.86,22.83,22.83,26800.0,14.6012,14.6076,14.5885,14.5885,26800.0
2006-10-05 10:20:00,22.83,22.86,22.82,22.86,47000.0,14.5885,14.6076,14.5821,14.6076,47000.0
2006-10-05 10:30:00,22.86,22.86,22.81,22.81,95000.0,14.6076,14.6076,14.5757,14.5757,95000.0
2006-10-05 10:40:00,22.81,22.84,22.8,22.84,33000.0,14.5757,14.5949,14.5693,14.5949,33000.0
2006-10-05 10:50:00,22.84,22.84,22.82,22.83,63800.0,14.5949,14.5949,14.5821,14.5885,63800.0
2006-10-05 11:00:00,22.83,22.84,22.83,22.84,78400.0,14.5885,14.5949,14.5885,14.5949,78400.0
2006-10-05 11:10:00,22.83,22.84,22.79,22.79,72400.0,14.5885,14.5949,14.5629,14.5629,72400.0
2006-10-05 11:20:00,22.79,22.81,22.78,22.79,62800.0,14.5629,14.5757,14.5565,14.5629,62800.0
2006-10-05 11:30:00,22.79,22.8,22.78,22.78,47200.0,14.5629,14.5693,14.5565,14.5565,47200.0
2006-10-05 11:40:00,22.79,22.79,22.75,22.75,89400.0,14.5629,14.5629,14.5373,14.5373,89400.0
2006-10-05 11:50:00,22.75,22.77,22.74,22.75,36200.0,14.5373,14.5501,14.531,14.5373,36200.0
2006-10-05 12:00:00,22.75,22.79,22.75,22.78,21400.0,14.5373,14.5629,14.5373,14.5565,21400.0
2006-10-05 12:10:00,22.78,22.81,22.78,22.8,18400.0,14.5565,14.5757,14.5565,14.5693,18400.0
2006-10-05 12:20:00,22.8,22.81,22.79,22.8,23200.0,14.5693,14.5757,14.5629,14.5693,23200.0
2006-10-05 12:30:00,22.8,22.8,22.77,22.77,24800.0,14.5693,14.5693,14.5501,14.5501,24800.0
2006-10-05 12:40:00,22.78,22.81,22.78,22.8,33600.0,14.5565,14.5757,14.5565,14.5693,33600.0
2006-10-05 12:50:00,22.8,22.83,22.8,22.83,29400.0,14.5693,14.5885,14.5693,14.5885,29400.0
2006-10-05 13:00:00,22.82,22.83,22.81,22.82,24200.0,14.5821,14.5885,14.5757,14.5821,24200.0
2006-10-05 13:10:00,22.82,22.84,22.82,22.82,23400.0,14.5821,14.5949,14.5821,14.5821,23400.0
2006-10-05 13:20:00,22.82,22.84,22.82,22.82,19600.0,14.5821,14.5949,14.5821,14.5821,19600.0
2006-10-05 13:30:00,22.81,22.83,22.81,22.83,24200.0,14.5757,14.5885,14.5757,14.5885,24200.0
2006-10-05 13:40:00,22.83,22.85,22.83,22.83,36400.0,14.5885,14.6012,14.5885,14.5885,36400.0
2006-10-05 13:50:00,22.84,22.84,22.8,22.8,94400.0,14.5949,14.5949,14.5693,14.5693,94400.0
2006-10-05 14:00:00,22.81,22.81,22.79,22.81,43400.0,14.5757,14.5757,14.5629,14.5757,43400.0
2006-10-05 14:10:00,22.81,22.83,22.81,22.81,13800.0,14.5757,14.5885,14.5757,14.5757,13800.0
2006-10-05 14:20:00,22.82,22.84,22.82,22.84,24600.0,14.5821,14.5949,14.5821,14.5949,24600.0
2006-10-05 14:30:00,22.84,22.84,22.82,22.82,25800.0,14.5949,14.5949,14.5821,14.5821,25800.0
2006-10-05 14:40:00,22.81,22.82,22.79,22.79,78000.0,14.5757,14.5821,14.5629,14.5629,78000.0
2006-10-05 14:50:00,22.79,22.8,22.79,22.79,21400.0,14.5629,14.5693,14.5629,14.5629,21400.0
2006-10-05 15:00:00,22.8,22.8,22.79,22.8,41600.0,14.5693,14.5693,14.5629,14.5693,41600.0
2006-10-05 15:10:00,22.8,22.83,22.8,22.83,59800.0,14.5693,14.5885,14.5693,14.5885,59800.0
2006-10-05 15:20:00,22.83,22.83,22.81,22.83,43200.0,14.5885,14.5885,14.5757,14.5885,43200.0
2006-10-05 15:30:00,22.83,22.83,22.76,22.77,76600.0,14.5885,14.5885,14.5437,14.5501,76600.0
2006-10-05 15:40:00,22.77,22.8,22.77,22.78,49800.0,14.5501,14.5693,14.5501,14.5565,49800.0
2006-10-05 15:50:00,22.78,22.78,22.77,22.78,111000.0,14.5565,14.5565,14.5501,14.5565,111000.0
2006-10-06 09:30:00,22.8,22.82,22.73,22.77,96800.0,14.5693,14.5821,14.5246,14.5501,96800.0
2006-10-06 09:40:00,22.77,22.83,22.76,22.8,103600.0,14.5501,14.5885,14.5437,14.5693,103600.0
2006-10-06 09:50:00,22.8,22.8,22.76,22.79,49000.0,14.5693,14.5693,14.5437,14.5629,49000.0
2006-10-06 10:00:00,22.79,22.82,22.78,22.81,41200.0,14.5629,14.5821,14.5565,14.5757,41200.0
2006-10-06 10:10:00,22.81,22.81,22.77,22.77,28000.0,14.5757,14.5757,14.5501,14.5501,28000.0
2006-10-06 10:20:00,22.77,22.81,22.77,22.79,61000.0,14.5501,14.5757,14.5501,14.5629,61000.0
2006-10-06 10:30:00,22.79,22.79,22.78,22.79,30000.0,14.5629,14.5629,14.5565,14.5629,30000.0
2006-10-06 10:40:00,22.79,22.84,22.79,22.82,36600.0,14.5629,14.5949,14.5629,14.5821,36600.0
2006-10-06 10:50:00,22.82,22.83,22.8,22.82,29800.0,14.5821,14.5885,14.5693,14.5821,29800.0
2006-10-06 11:00:00,22.82,22.82,22.8,22.8,40600.0,14.5821,14.5821,14.5693,14.5693,40600.0
2006-10-06 11:10:00,22.8,22.81,22.79,22.81,100400.0,14.5693,14.5757,14.5629,14.5757,100400.0
2006-10-06 11:20:00,22.8,22.82,22.8,22.81,99200.0,14.5693,14.5821,14.5693,14.5757,99200.0
2006-10-06 11:30:00,22.81,22.83,22.8,22.81,48600.0,14.5757,14.5885,14.5693,14.5757,48600.0
2006-10-06 11:40:00,22.8,22.83,22.8,22.81,56600.0,14.5693,14.5885,14.5693,14.5757,56600.0
2006-10-06 11:50:00,22.81,22.83,22.8,22.82,55400.0,14.5757,14.5885,14.5693,14.5821,55400.0
2006-10-06 12:00:00,22.82,22.86,22.82,22.84,69200.0,14.5821,14.6076,14.5821,14.5949,69200.0
2006-10-06 12:10:00,22.84,22.86,22.84,22.85,25200.0,14.5949,14.6076,14.5949,14.6012,25200.0
2006-10-06 12:20:00,22.85,22.85,22.83,22.85,51800.0,14.6012,14.6012,14.5885,14.6012,51800.0
2006-10-06 12:30:00,22.85,22.86,22.84,22.86,112000.0,14.6012,14.6076,14.5949,14.6076,112000.0
2006-10-06 12:40:00,22.85,22.86,22.84,22.86,81000.0,14.6012,14.6076,14.5949,14.6076,81000.0
2006-10-06 12:50:00,22.86,22.88,22.85,22.88,34600.0,14.6076,14.6204,14.6012,14.6204,34600.0
2006-10-06 13:00:00,22.88,22.88,22.85,22.86,103400.0,14.6204,14.6204,14.6012,14.6076,103400.0
2006-10-06 13:10:00,22.86,22.91,22.86,22.91,170200.0,14.6076,14.6396,14.6076,14.6396,170200.0
2006-10-06 13:20:00,22.91,22.92,22.89,22.9,32600.0,14.6396,14.646,14.6268,14.6332,32600.0
2006-10-06 13:30:00,22.91,22.91,22.89,22.89,165800.0,14.6396,14.6396,14.6268,14.6268,165800.0
2006-10-06 13:40:00,22.89,22.9,22.86,22.88,104800.0,14.6268,14.6332,14.6076,14.6204,104800.0
2006-10-06 13:50:00,22.88,22.91,22.88,22.89,108600.0,14.6204,14.6396,14.6204,14.6268,108600.0
2006-10-06 14:00:00,22.89,22.9,22.88,22.88,48600.0,14.6268,14.6332,14.6204,14.6204,48600.0
2006-10-06 14:10:00,22.89,22.89,22.87,22.88,37600.0,14.6268,14.6268,14.614,14.6204,37600.0
2006-10-06 14:20:00,22.87,22.89,22.87,22.89,34600.0,14.614,14.6268,14.614,14.6268,34600.0
2006-10-06 14:30:00,22.89,22.91,22.89,22.9,45600.0,14.6268,14.6396,14.6268,14.6332,45600.0
2006-10-06 14:40:00,22.9,22.91,22.88,22.89,168200.0,14.6332,14.6396,14.6204,14.6268,168200.0
2006-10-06 14:50:00,22.89,22.9,22.88,22.89,36200.0,14.6268,14.6332,14.6204,14.6268,36200.0
2006-10-06 15:00:00,22.89,22.9,22.88,22.9,92000.0,14.6268,14.6332,14.6204,14.6332,92000.0
2006-10-06 15:10:00,22.89,22.91,22.89,22.9,144400.0,14.6268,14.6396,14.6268,14.6332,144400.0
2006-10-06 15:20:00,22.91,22.92,22.9,22.91,85600.0,14.6396,14.646,14.6332,14.6396,85600.0
2006-10-06 15:30:00,22.91,22.92,22.9,22.91,101600.0,14.6396,14.646,14.6332,14.6396,101600.0
2006-10-06 15:40:00,22.91,22.93,22.9,22.92,129200.0,14.6396,14.6524,14.6332,14.646,129200.0
2006-10-06 15:50:00,22.92,22.95,22.92,22.94,215600.0,14.646,14.6651,14.646,14.6588,215600.0
2006-10-09 09:30:00,22.98,22.98,22.91,22.92,80400.0,14.6843,14.6843,14.6396,14.646,80400.0
2006-10-09 09:40:00,22.92,22.97,22.9,22.95,40200.0,14.646,14.6779,14.6332,14.6651,40200.0
2006-10-09 09:50:00,22.95,22.96,22.88,22.9,27800.0,14.6651,14.6715,14.6204,14.6332,27800.0
2006-10-09 10:00:00,22.89,22.89,22.86,22.86,114000.0,14.6268,14.6268,14.6076,14.6076,114000.0
2006-10-09 10:10:00,22.86,22.86,22.84,22.84,35200.0,14.6076,14.6076,14.5949,14.5949,35200.0
2006-10-09 10:20:00,22.85,22.85,22.81,22.83,38600.0,14.6012,14.6012,14.5757,14.5885,38600.0
2006-10-09 10:30:00,22.83,22.88,22.83,22.87,63400.0,14.5885,14.6204,14.5885,14.614,63400.0
2006-10-09 10:40:00,22.87,22.88,22.84,22.86,13800.0,14.614,14.6204,14.5949,14.6076,13800.0
2006-10-09 10:50:00,22.85,22.86,22.84,22.86,23000.0,14.6012,14.6076,14.5949,14.6076,23000.0
2006-10-09 11:00:00,22.86,22.87,22.85,22.86,20600.0,14.6076,14.614,14.6012,14.6076,20600.0
2006-10-09 11:10:00,22.87,22.87,22.85,22.86,15200.0,14.614,14.614,14.6012,14.6076,15200.0
2006-10-09 11:20:00,22.86,22.86,22.86,22.86,18600.0,14.6076,14.6076,14.6076,14.6076,18600.0
2006-10-09 11:30:00,22.86,22.86,22.85,22.85,30800.0,14.6076,14.6076,14.6012,14.6012,30800.0
2006-10-09 11:40:00,22.85,22.85,22.83,22.84,18200.0,14.6012,14.6012,14.5885,14.5949,18200.0
2006-10-09 11:50:00,22.84,22.84,22.83,22.83,22800.0,14.5949,14.5949,14.5885,14.5885,22800.0
2006-10-09 12:00:00,22.83,22.85,22.83,22.83,38800.0,14.5885,14.6012,14.5885,14.5885,38800.0
2006-10-09 12:10:00,22.83,22.84,22.83,22.84,24000.0,14.5885,14.5949,14.5885,14.5949,24000.0
2006-10-09 12:20:00,22.84,22.85,22.84,22.84,17200.0,14.5949,14.6012,14.5949,14.5949,17200.0
2006-10-09 12:30:00,22.84,22.85,22.84,22.84,63400.0,14.5949,14.6012,14.5949,14.5949,63400.0
2006-10-09 12:40:00,22.84,22.85,22.84,22.85,19200.0,14.5949,14.6012,14.5949,14.6012,19200.0
2006-10-09 12:50:00,22.84,22.85,22.82,22.82,14200.0,14.5949,14.6012,14.5821,14.5821,14200.0
2006-10-09 13:00:00,22.82,22.84,22.82,22.82,26200.0,14.5821,14.5949,14.5821,14.5821,26200.0
2006-10-09 13:10:00,22.83,22.84,22.82,22.84,20400.0,14.5885,14.5949,14.5821,14.5949,20400.0
2006-10-09 13:20:00,22.83,22.84,22.81,22.82,16200.0,14.5885,14.5949,14.5757,14.5821,16200.0
2006-10-09 13:30:00,22.83,22.83,22.82,22.82,14400.0,14.5885,14.5885,14.5821,14.5821,14400.0
2006-10-09 13:40:00,22.83,22.84,22.82,22.82,13400.0,14.5885,14.5949,14.5821,14.5821,13400.0
2006-10-09 13:50:00,22.82,22.85,22.81,22.82,77800.0,14.5821,14.6012,14.5757,14.5821,77800.0
2006-10-09 14:00:00,22.81,22.82,22.8,22.81,25000.0,14.5757,14.5821,14.5693,14.5757,25000.0
2006-10-09 14:10:00,22.81,22.83,22.81,22.82,19800.0,14.5757,14.5885,14.5757,14.5821,19800.0
2006-10-09 14:20:00,22.83,22.83,22.81,22.83,46600.0,14.5885,14.5885,14.5757,14.5885,46600.0
2006-10-09 14:30:00,22.82,22.83,22.81,22.82,20000.0,14.5821,14.5885,14.5757,14.5821,20000.0
2006-10-09 14:40:00,22.82,22.83,22.8,22.83,50000.0,14.5821,14.5885,14.5693,14.5885,50000.0
2006-10-09 14:50:00,22.82,22.83,22.82,22.83,55800.0,14.5821,14.5885,14.5821,14.5885,55800.0
2006-10-09 15:00:00,22.83,22.84,22.82,22.83,57200.0,14.5885,14.5949,14.5821,14.5885,57200.0
2006-10-09 15:10:00,22.82,22.83,22.82,22.83,23200.0,14.5821,14.5885,14.5821,14.5885,23200.0
2006-10-09 15:20:00,22.83,22.83,22.81,22.82,44800.0,14.5885,14.5885,14.5757,14.5821,44800.0
2006-10-09 15:30:00,22.82,22.83,22.81,22.81,47000.0,14.5821,14.5885,14.5757,14.5757,47000.0
2006-10-09 15:40:00,22.81,22.85,22.81,22.85,57400.0,14.5757,14.6012,14.5757,14.6012,57400.0
2006-10-09 15:50:00,22.85,22.85,22.83,22.84,72200.0,14.6012,14.6012,14.5885,14.5949,72200.0
2006-10-10 09:30:00,22.83,22.83,22.72,22.73,66800.0,14.5885,14.5885,14.5182,14.5246,66800.0
2006-10-10 09:40:00,22.75,22.76,22.69,22.7,36600.0,14.5373,14.5437,14.499,14.5054,36600.0
2006-10-10 09:50:00,22.7,22.74,22.67,22.71,39600.0,14.5054,14.531,14.4862,14.5118,39600.0
2006-10-10 10:00:00,22.71,22.72,22.65,22.66,27200.0,14.5118,14.5182,14.4734,14.4798,27200.0
2006-10-10 10:10:00,22.66,22.72,22.66,22.72,37800.0,14.4798,14.5182,14.4798,14.5182,37800.0
2006-10-10 10:20:00,22.71,22.72,22.66,22.68,34600.0,14.5118,14.5182,14.4798,14.4926,34600.0
2006-10-10 10:30:00,22.67,22.73,22.67,22.72,39400.0,14.4862,14.5246,14.4862,14.5182,39400.0
2006-10-10 10:40:00,22.71,22.72,22.67,22.67,40000.0,14.5118,14.5182,14.4862,14.4862,40000.0
2006-10-10 10:50:00,22.67,22.68,22.66,22.67,42000.0,14.4862,14.4926,14.4798,14.4862,42000.0
2006-10-10 11:00:00,22.67,22.68,22.66,22.66,45800.0,14.4862,14.4926,14.4798,14.4798,45800.0
2006-10-10 11:10:00,22.66,22.69,22.65,22.68,54000.0,14.4798,14.499,14.4734,14.4926,54000.0
2006-10-10 11:20:00,22.68,22.72,22.67,22.68,121000.0,14.4926,14.5182,14.4862,14.4926,121000.0
2006-10-10 11:30:00,22.68,22.69,22.67,22.67,55800.0,14.4926,14.499,14.4862,14.4862,55800.0
2006-10-10 11:40:00,22.68,22.68,22.66,22.68,32600.0,14.4926,14.4926,14.4798,14.4926,32600.0
2006-10-10 11:50:00,22.68,22.72,22.68,22.7,72000.0,14.4926,14.5182,14.4926,14.5054,72000.0
2006-10-10 12:00:00,22.7,22.71,22.66,22.68,71600.0,14.5054,14.5118,14.4798,14.4926,71600.0
2006-10-10 12:10:00,22.68,22.7,22.66,22.66,86800.0,14.4926,14.5054,14.4798,14.4798,86800.0
2006-10-10 12:20:00,22.66,22.68,22.63,22.66,69200.0,14.4798,14.4926,14.4607,14.4798,69200.0
2006-10-10 12:30:00,22.66,22.67,22.61,22.64,103200.0,14.4798,14.4862,14.4479,14.4671,103200.0
2006-10-10 12:40:00,22.64,22.65,22.63,22.64,70200.0,14.4671,14.4734,14.4607,14.4671,70200.0
2006-10-10 12:50:00,22.64,22.68,22.63,22.67,42600.0,14.4671,14.4926,14.4607,14.4862,42600.0
2006-10-10 13:00:00,22.67,22.67,22.65,22.66,34400.0,14.4862,14.4862,14.4734,14.4798,34400.0
2006-10-10 13:10:00,22.66,22.68,22.63,22.65,61200.0,14.4798,14.4926,14.4607,14.4734,61200.0
2006-10-10 13:20:00,22.65,22.7,22.65,22.69,80000.0,14.4734,14.5054,14.4734,14.499,80000.0
2006-10-10 13:30:00,22.68,22.7,22.67,22.68,41200.0,14.4926,14.5054,14.4862,14.4926,41200.0
2006-10-10 13:40:00,22.68,22.72,22.68,22.72,29000.0,14.4926,14.5182,14.4926,14.5182,29000.0
2006-10-10 13:50:00,22.72,22.73,22.71,22.73,47200.0,14.5182,14.5246,14.5118,14.5246,47200.0
2006-10-10 14:00:00,22.73,22.73,22.71,22.73,61800.0,14.5246,14.5246,14.5118,14.5246,61800.0
2006-10-10 14:10:00,22.73,22.73,22.71,22.73,39000.0,14.5246,14.5246,14.5118,14.5246,39000.0
2006-10-10 14:20:00,22.73,22.76,22.71,22.75,108600.0,14.5246,14.5437,14.5118,14.5373,108600.0
2006-10-10 14:30:00,22.75,22.78,22.75,22.78,57000.0,14.5373,14.5565,14.5373,14.5565,57000.0
2006-10-10 14:40:00,22.77,22.78,22.77,22.78,30600.0,14.5501,14.5565,14.5501,14.5565,30600.0
2006-10-10 14:50:00,22.78,22.79,22.75,22.79,81000.0,14.5565,14.5629,14.5373,14.5629,81000.0
2006-10-10 15:00:00,22.79,22.8,22.78,22.78,57400.0,14.5629,14.5693,14.5565,14.5565,57400.0
2006-10-10 15:10:00,22.78,22.79,22.78,22.79,66200.0,14.5565,14.5629,14.5565,14.5629,66200.0
2006-10-10 15:20:00,22.78,22.81,22.78,22.81,81600.0,14.5565,14.5757,14.5565,14.5757,81600.0
2006-10-10 15:30:00,22.81,22.81,22.79,22.81,87400.0,14.5757,14.5757,14.5629,14.5757,87400.0
2006-10-10 15:40:00,22.81,22.81,22.78,22.78,112400.0,14.5757,14.5757,14.5565,14.5565,112400.0
2006-10-10 15:50:00,22.78,22.8,22.75,22.79,233600.0,14.5565,14.5693,14.5373,14.5629,233600.0
2006-10-11 09:30:00,22.79,22.79,22.72,22.76,65800.0,14.5629,14.5629,14.5182,14.5437,65800.0
2006-10-11 09:40:00,22.75,22.83,22.75,22.79,28800.0,14.5373,14.5885,14.5373,14.5629,28800.0
2006-10-11 09:50:00,22.8,22.82,22.73,22.75,73600.0,14.5693,14.5821,14.5246,14.5373,73600.0
2006-10-11 10:00:00,22.75,22.79,22.74,22.77,33800.0,14.5373,14.5629,14.531,14.5501,33800.0
2006-10-11 10:10:00,22.77,22.81,22.77,22.78,50000.0,14.5501,14.5757,14.5501,14.5565,50000.0
2006-10-11 10:20:00,22.78,22.8,22.76,22.8,39000.0,14.5565,14.5693,14.5437,14.5693,39000.0
2006-10-11 10:30:00,22.8,22.83,22.76,22.81,52600.0,14.5693,14.5885,14.5437,14.5757,52600.0
2006-10-11 10:40:00,22.81,22.81,22.75,22.75,71600.0,14.5757,14.5757,14.5373,14.5373,71600.0
2006-10-11 10:50:00,22.76,22.81,22.76,22.8,39200.0,14.5437,14.5757,14.5437,14.5693,39200.0
2006-10-11 11:00:00,22.8,22.81,22.78,22.78,65800.0,14.5693,14.5757,14.5565,14.5565,65800.0
2006-10-11 11:10:00,22.79,22.81,22.77,22.8,26400.0,14.5629,14.5757,14.5501,14.5693,26400.0
2006-10-11 11:20:00,22.81,22.83,22.79,22.81,41200.0,14.5757,14.5885,14.5629,14.5757,41200.0
2006-10-11 11:30:00,22.82,22.82,22.79,22.8,54200.0,14.5821,14.5821,14.5629,14.5693,54200.0
2006-10-11 11:40:00,22.8,22.84,22.79,22.83,71800.0,14.5693,14.5949,14.5629,14.5885,71800.0
2006-10-11 11:50:00,22.83,22.83,22.81,22.82,36800.0,14.5885,14.5885,14.5757,14.5821,36800.0
2006-10-11 12:00:00,22.83,22.84,22.82,22.82,49800.0,14.5885,14.5949,14.5821,14.5821,49800.0
2006-10-11 12:10:00,22.82,22.84,22.82,22.84,70400.0,14.5821,14.5949,14.5821,14.5949,70400.0
2006-10-11 12:20:00,22.84,22.86,22.83,22.86,53800.0,14.5949,14.6076,14.5885,14.6076,53800.0
2006-10-11 12:30:00,22.86,22.89,22.86,22.88,107800.0,14.6076,14.6268,14.6076,14.6204,107800.0
2006-10-11 12:40:00,22.88,22.93,22.88,22.93,31400.0,14.6204,14.6524,14.6204,14.6524,31400.0
2006-10-11 12:50:00,22.93,22.97,22.92,22.95,79200.0,14.6524,14.6779,14.646,14.6651,79200.0
2006-10-11 13:00:00,22.94,22.95,22.93,22.94,29600.0,14.6588,14.6651,14.6524,14.6588,29600.0
2006-10-11 13:10:00,22.93,22.96,22.9,22.91,36000.0,14.6524,14.6715,14.6332,14.6396,36000.0
2006-10-11 13:20:00,22.9,22.92,22.88,22.89,43400.0,14.6332,14.646,14.6204,14.6268,43400.0
2006-10-11 13:30:00,22.9,22.9,22.86,22.86,31600.0,14.6332,14.6332,14.6076,14.6076,31600.0
2006-10-11 13:40:00,22.86,22.88,22.86,22.86,20400.0,14.6076,14.6204,14.6076,14.6076,20400.0
2006-10-11 13:50:00,22.87,22.88,22.86,22.88,23000.0,14.614,14.6204,14.6076,14.6204,23000.0
2006-10-11 14:00:00,22.88,22.9,22.86,22.86,192800.0,14.6204,14.6332,14.6076,14.6076,192800.0
2006-10-11 14:10:00,22.86,22.88,22.86,22.86,35400.0,14.6076,14.6204,14.6076,14.6076,35400.0
2006-10-11 14:20:00,22.86,22.87,22.83,22.87,37600.0,14.6076,14.614,14.5885,14.614,37600.0
2006-10-11 14:30:00,22.87,22.87,22.83,22.84,34400.0,14.614,14.614,14.5885,14.5949,34400.0
2006-10-11 14:40:00,22.83,22.84,22.82,22.84,39000.0,14.5885,14.5949,14.5821,14.5949,39000.0
2006-10-11 14:50:00,22.84,22.87,22.8,22.85,89400.0,14.5949,14.614,14.5693,14.6012,89400.0
2006-10-11 15:00:00,22.85,22.86,22.83,22.85,67800.0,14.6012,14.6076,14.5885,14.6012,67800.0
2006-10-11 15:10:00,22.85,22.89,22.84,22.88,69800.0,14.6012,14.6268,14.5949,14.6204,69800.0
2006-10-11 15:20:00,22.88,22.93,22.88,22.9,82000.0,14.6204,14.6524,14.6204,14.6332,82000.0
2006-10-11 15:30:00,22.9,22.91,22.88,22.88,111800.0,14.6332,14.6396,14.6204,14.6204,111800.0
2006-10-11 15:40:00,22.88,22.9,22.87,22.88,86600.0,14.6204,14.6332,14.614,14.6204,86600.0
2006-10-11 15:50:00,22.88,22.91,22.88,22.89,127600.0,14.6204,14.6396,14.6204,14.6268,127600.0
2006-10-12 09:30:00,22.96,22.96,22.87,22.89,67000.0,14.6715,14.6715,14.614,14.6268,67000.0
2006-10-12 09:40:00,22.89,22.9,22.82,22.85,56400.0,14.6268,14.6332,14.5821,14.6012,56400.0
2006-10-12 09:50:00,22.85,22.87,22.83,22.85,44600.0,14.6012,14.614,14.5885,14.6012,44600.0
2006-10-12 10:00:00,22.84,22.87,22.81,22.82,44800.0,14.5949,14.614,14.5757,14.5821,44800.0
2006-10-12 10:10:00,22.83,22.83,22.8,22.82,61600.0,14.5885,14.5885,14.5693,14.5821,61600.0
2006-10-12 10:20:00,22.82,22.83,22.81,22.82,14800.0,14.5821,14.5885,14.5757,14.5821,14800.0
2006-10-12 10:30:00,22.82,22.82,22.79,22.81,98800.0,14.5821,14.5821,14.5629,14.5757,98800.0
2006-10-12 10:40:00,22.81,22.84,22.8,22.82,46400.0,14.5757,14.5949,14.5693,14.5821,46400.0
2006-10-12 10:50:00,22.82,22.84,22.8,22.82,171400.0,14.5821,14.5949,14.5693,14.5821,171400.0
2006-10-12 11:00:00,22.82,22.84,22.82,22.83,19000.0,14.5821,14.5949,14.5821,14.5885,19000.0
2006-10-12 11:10:00,22.83,22.84,22.8,22.8,96200.0,14.5885,14.5949,14.5693,14.5693,96200.0
2006-10-12 11:20:00,22.8,22.82,22.8,22.8,33200.0,14.5693,14.5821,14.5693,14.5693,33200.0
2006-10-12 11:30:00,22.8,22.81,22.77,22.78,107800.0,14.5693,14.5757,14.5501,14.5565,107800.0
2006-10-12 11:40:00,22.78,22.79,22.77,22.78,65400.0,14.5565,14.5629,14.5501,14.5565,65400.0
2006-10-12 11:50:00,22.79,22.79,22.77,22.77,18400.0,14.5629,14.5629,14.5501,14.5501,18400.0
2006-10-12 12:00:00,22.77,22.78,22.75,22.78,17200.0,14.5501,14.5565,14.5373,14.5565,17200.0
2006-10-12 12:10:00,22.78,22.78,22.75,22.75,27000.0,14.5565,14.5565,14.5373,14.5373,27000.0
2006-10-12 12:20:00,22.75,22.77,22.74,22.74,16200.0,14.5373,14.5501,14.531,14.531,16200.0
2006-10-12 12:30:00,22.73,22.73,22.72,22.72,20000.0,14.5246,14.5246,14.5182,14.5182,20000.0
2006-10-12 12:40:00,22.72,22.75,22.72,22.72,19800.0,14.5182,14.5373,14.5182,14.5182,19800.0
2006-10-12 12:50:00,22.73,22.75,22.72,22.72,26400.0,14.5246,14.5373,14.5182,14.5182,26400.0
2006-10-12 13:00:00,22.73,22.75,22.73,22.74,21200.0,14.5246,14.5373,14.5246,14.531,21200.0
2006-10-12 13:10:00,22.74,22.77,22.74,22.75,26400.0,14.531,14.5501,14.531,14.5373,26400.0
2006-10-12 13:20:00,22.74,22.75,22.74,22.75,22400.0,14.531,14.5373,14.531,14.5373,22400.0
2006-10-12 13:30:00,22.75,22.75,22.73,22.74,10800.0,14.5373,14.5373,14.5246,14.531,10800.0
2006-10-12 13:40:00,22.73,22.75,22.73,22.73,13000.0,14.5246,14.5373,14.5246,14.5246,13000.0
2006-10-12 13:50:00,22.73,22.73,22.71,22.73,24600.0,14.5246,14.5246,14.5118,14.5246,24600.0
2006-10-12 14:00:00,22.73,22.74,22.71,22.73,43000.0,14.5246,14.531,14.5118,14.5246,43000.0
2006-10-12 14:10:00,22.73,22.75,22.73,22.75,28400.0,14.5246,14.5373,14.5246,14.5373,28400.0
2006-10-12 14:20:00,22.75,22.75,22.72,22.72,42200.0,14.5373,14.5373,14.5182,14.5182,42200.0
2006-10-12 14:30:00,22.72,22.72,22.7,22.7,48600.0,14.5182,14.5182,14.5054,14.5054,48600.0
2006-10-12 14:40:00,22.7,22.71,22.7,22.7,43600.0,14.5054,14.5118,14.5054,14.5054,43600.0
2006-10-12 14:50:00,22.7,22.71,22.7,22.7,49400.0,14.5054,14.5118,14.5054,14.5054,49400.0
2006-10-12 15:00:00,22.7,22.73,22.7,22.7,65000.0,14.5054,14.5246,14.5054,14.5054,65000.0
2006-10-12 15:10:00,22.7,22.7,22.68,22.69,65200.0,14.5054,14.5054,14.4926,14.499,65200.0
2006-10-12 15:20:00,22.69,22.72,22.68,22.71,77200.0,14.499,14.5182,14.4926,14.5118,77200.0
2006-10-12 15:30:00,22.71,22.71,22.68,22.68,79600.0,14.5118,14.5118,14.4926,14.4926,79600.0
2006-10-12 15:40:00,22.68,22.69,22.68,22.68,83600.0,14.4926,14.499,14.4926,14.4926,83600.0
2006-10-12 15:50:00,22.68,22.7,22.68,22.69,97600.0,14.4926,14.5054,14.4926,14.499,97600.0
2006-10-13 09:30:00,22.63,22.65,22.6,22.63,88400.0,14.4607,14.4734,14.4415,14.4607,88400.0
2006-10-13 09:40:00,22.63,22.7,22.63,22.7,58800.0,14.4607,14.5054,14.4607,14.5054,58800.0
2006-10-13 09:50:00,22.69,22.7,22.65,22.65,37000.0,14.499,14.5054,14.4734,14.4734,37000.0
2006-10-13 10:00:00,22.68,22.73,22.64,22.65,64600.0,14.4926,14.5246,14.4671,14.4734,64600.0
2006-10-13 10:10:00,22.65,22.7,22.65,22.7,87200.0,14.4734,14.5054,14.4734,14.5054,87200.0
2006-10-13 10:20:00,22.7,22.72,22.69,22.72,32600.0,14.5054,14.5182,14.499,14.5182,32600.0
2006-10-13 10:30:00,22.72,22.75,22.71,22.73,46600.0,14.5182,14.5373,14.5118,14.5246,46600.0
2006-10-13 10:40:00,22.73,22.75,22.72,22.73,30400.0,14.5246,14.5373,14.5182,14.5246,30400.0
2006-10-13 10:50:00,22.73,22.74,22.72,22.73,20400.0,14.5246,14.531,14.5182,14.5246,20400.0
2006-10-13 11:00:00,22.72,22.73,22.69,22.71,70000.0,14.5182,14.5246,14.499,14.5118,70000.0
2006-10-13 11:10:00,22.71,22.73,22.7,22.72,36800.0,14.5118,14.5246,14.5054,14.5182,36800.0
2006-10-13 11:20:00,22.72,22.72,22.7,22.71,43200.0,14.5182,14.5182,14.5054,14.5118,43200.0
2006-10-13 11:30:00,22.71,22.71,22.69,22.7,57400.0,14.5118,14.5118,14.499,14.5054,57400.0
2006-10-13 11:40:00,22.7,22.7,22.67,22.69,34600.0,14.5054,14.5054,14.4862,14.499,34600.0
2006-10-13 11:50:00,22.68,22.7,22.65,22.65,26400.0,14.4926,14.5054,14.4734,14.4734,26400.0
2006-10-13 12:00:00,22.65,22.66,22.64,22.65,32200.0,14.4734,14.4798,14.4671,14.4734,32200.0
2006-10-13 12:10:00,22.65,22.66,22.63,22.64,32600.0,14.4734,14.4798,14.4607,14.4671,32600.0
2006-10-13 12:20:00,22.64,22.65,22.64,22.65,24400.0,14.4671,14.4734,14.4671,14.4734,24400.0
2006-10-13 12:30:00,22.65,22.67,22.65,22.67,20600.0,14.4734,14.4862,14.4734,14.4862,20600.0
2006-10-13 12:40:00,22.67,22.68,22.67,22.68,22000.0,14.4862,14.4926,14.4862,14.4926,22000.0
2006-10-13 12:50:00,22.68,22.69,22.67,22.67,33200.0,14.4926,14.499,14.4862,14.4862,33200.0
2006-10-13 13:00:00,22.67,22.67,22.66,22.67,44200.0,14.4862,14.4862,14.4798,14.4862,44200.0
2006-10-13 13:10:00,22.67,22.68,22.65,22.66,56800.0,14.4862,14.4926,14.4734,14.4798,56800.0
2006-10-13 13:20:00,22.66,22.67,22.66,22.66,53800.0,14.4798,14.4862,14.4798,14.4798,53800.0
2006-10-13 13:30:00,22.67,22.67,22.66,22.66,29200.0,14.4862,14.4862,14.4798,14.4798,29200.0
2006-10-13 13:40:00,22.66,22.68,22.65,22.67,24800.0,14.4798,14.4926,14.4734,14.4862,24800.0
2006-10-13 13:50:00,22.67,22.67,22.65,22.66,18200.0,14.4862,14.4862,14.4734,14.4798,18200.0
2006-10-13 14:00:00,22.66,22.68,22.63,22.64,46600.0,14.4798,14.4926,14.4607,14.4671,46600.0
2006-10-13 14:10:00,22.63,22.65,22.63,22.63,49400.0,14.4607,14.4734,14.4607,14.4607,49400.0
2006-10-13 14:20:00,22.63,22.64,22.62,22.62,27000.0,14.4607,14.4671,14.4543,14.4543,27000.0
2006-10-13 14:30:00,22.63,22.64,22.62,22.64,76200.0,14.4607,14.4671,14.4543,14.4671,76200.0
2006-10-13 14:40:00,22.63,22.64,22.62,22.63,29200.0,14.4607,14.4671,14.4543,14.4607,29200.0
2006-10-13 14:50:00,22.63,22.64,22.61,22.62,33200.0,14.4607,14.4671,14.4479,14.4543,33200.0
2006-10-13 15:00:00,22.62,22.63,22.6,22.6,49000.0,14.4543,14.4607,14.4415,14.4415,49000.0
2006-10-13 15:10:00,22.6,22.62,22.59,22.62,71200.0,14.4415,14.4543,14.4351,14.4543,71200.0
2006-10-13 15:20:00,22.62,22.65,22.61,22.64,73800.0,14.4543,14.4734,14.4479,14.4671,73800.0
2006-10-13 15:30:00,22.65,22.65,22.63,22.64,62600.0,14.4734,14.4734,14.4607,14.4671,62600.0
2006-10-13 15:40:00,22.64,22.68,22.64,22.66,77800.0,14.4671,14.4926,14.4671,14.4798,77800.0
2006-10-13 15:50:00,22.67,22.67,22.64,22.64,57400.0,14.4862,14.4862,14.4671,14.4671,57400.0
2006-10-16 09:30:00,22.63,22.64,22.57,22.58,57800.0,14.4607,14.4671,14.4223,14.4287,57800.0
2006-10-16 09:40:00,22.58,22.63,22.58,22.59,48400.0,14.4287,14.4607,14.4287,14.4351,48400.0
2006-10-16 09:50:00,22.6,22.63,22.57,22.63,42400.0,14.4415,14.4607,14.4223,14.4607,42400.0
2006-10-16 10:00:00,22.62,22.68,22.58,22.6,75200.0,14.4543,14.4926,14.4287,14.4415,75200.0
2006-10-16 10:10:00,22.6,22.64,22.6,22.61,33000.0,14.4415,14.4671,14.4415,14.4479,33000.0
2006-10-16 10:20:00,22.61,22.64,22.61,22.62,49400.0,14.4479,14.4671,14.4479,14.4543,49400.0
2006-10-16 10:30:00,22.61,22.63,22.61,22.63,64000.0,14.4479,14.4607,14.4479,14.4607,64000.0
2006-10-16 10:40:00,22.61,22.63,22.58,22.58,36600.0,14.4479,14.4607,14.4287,14.4287,36600.0
2006-10-16 10:50:00,22.59,22.59,22.57,22.59,42800.0,14.4351,14.4351,14.4223,14.4351,42800.0
2006-10-16 11:00:00,22.58,22.61,22.58,22.59,61200.0,14.4287,14.4479,14.4287,14.4351,61200.0
2006-10-16 11:10:00,22.59,22.61,22.58,22.58,24600.0,14.4351,14.4479,14.4287,14.4287,24600.0
2006-10-16 11:20:00,22.58,22.59,22.57,22.58,29600.0,14.4287,14.4351,14.4223,14.4287,29600.0
2006-10-16 11:30:00,22.58,22.61,22.58,22.61,32200.0,14.4287,14.4479,14.4287,14.4479,32200.0
2006-10-16 11:40:00,22.61,22.63,22.59,22.63,21000.0,14.4479,14.4607,14.4351,14.4607,21000.0
2006-10-16 11:50:00,22.63,22.63,22.61,22.61,28600.0,14.4607,14.4607,14.4479,14.4479,28600.0
2006-10-16 12:00:00,22.61,22.61,22.57,22.58,20800.0,14.4479,14.4479,14.4223,14.4287,20800.0
2006-10-16 12:10:00,22.58,22.58,22.56,22.56,15000.0,14.4287,14.4287,14.4159,14.4159,15000.0
2006-10-16 12:20:00,22.56,22.57,22.54,22.55,42000.0,14.4159,14.4223,14.4032,14.4095,42000.0
2006-10-16 12:30:00,22.55,22.55,22.52,22.54,36400.0,14.4095,14.4095,14.3904,14.4032,36400.0
2006-10-16 12:40:00,22.54,22.54,22.52,22.53,32800.0,14.4032,14.4032,14.3904,14.3968,32800.0
2006-10-16 12:50:00,22.53,22.54,22.52,22.52,22400.0,14.3968,14.4032,14.3904,14.3904,22400.0
2006-10-16 13:00:00,22.52,22.54,22.52,22.53,24200.0,14.3904,14.4032,14.3904,14.3968,24200.0
2006-10-16 13:10:00,22.53,22.55,22.53,22.53,29200.0,14.3968,14.4095,14.3968,14.3968,29200.0
2006-10-16 13:20:00,22.53,22.55,22.53,22.54,27400.0,14.3968,14.4095,14.3968,14.4032,27400.0
2006-10-16 13:30:00,22.55,22.57,22.54,22.55,46000.0,14.4095,14.4223,14.4032,14.4095,46000.0
2006-10-16 13:40:00,22.55,22.56,22.55,22.56,19400.0,14.4095,14.4159,14.4095,14.4159,19400.0
2006-10-16 13:50:00,22.55,22.58,22.55,22.58,21800.0,14.4095,14.4287,14.4095,14.4287,21800.0
2006-10-16 14:00:00,22.58,22.58,22.56,22.57,15000.0,14.4287,14.4287,14.4159,14.4223,15000.0
2006-10-16 14:10:00,22.58,22.58,22.56,22.58,17200.0,14.4287,14.4287,14.4159,14.4287,17200.0
2006-10-16 14:20:00,22.57,22.58,22.56,22.57,25400.0,14.4223,14.4287,14.4159,14.4223,25400.0
2006-10-16 14:30:00,22.56,22.57,22.56,22.56,44600.0,14.4159,14.4223,14.4159,14.4159,44600.0
2006-10-16 14:40:00,22.56,22.57,22.55,22.55,35800.0,14.4159,14.4223,14.4095,14.4095,35800.0
2006-10-16 14:50:00,22.56,22.56,22.55,22.55,34800.0,14.4159,14.4159,14.4095,14.4095,34800.0
2006-10-16 15:00:00,22.55,22.56,22.54,22.55,51600.0,14.4095,14.4159,14.4032,14.4095,51600.0
2006-10-16 15:10:00,22.55,22.55,22.53,22.54,45200.0,14.4095,14.4095,14.3968,14.4032,45200.0
2006-10-16 15:20:00,22.54,22.56,22.54,22.55,56800.0,14.4032,14.4159,14.4032,14.4095,56800.0
2006-10-16 15:30:00,22.55,22.6,22.55,22.57,84600.0,14.4095,14.4415,14.4095,14.4223,84600.0
2006-10-16 15:40:00,22.57,22.6,22.56,22.6,72000.0,14.4223,14.4415,14.4159,14.4415,72000.0
2006-10-16 15:50:00,22.59,22.61,22.58,22.58,75000.0,14.4351,14.4479,14.4287,14.4287,75000.0
2006-10-17 09:30:00,22.47,22.56,22.47,22.54,130200.0,14.3584,14.4159,14.3584,14.4032,130200.0
2006-10-17 09:40:00,22.53,22.55,22.5,22.51,69000.0,14.3968,14.4095,14.3776,14.384,69000.0
2006-10-17 09:50:00,22.51,22.52,22.44,22.45,65400.0,14.384,14.3904,14.3393,14.3456,65400.0
2006-10-17 10:00:00,22.44,22.48,22.44,22.47,32200.0,14.3393,14.3648,14.3393,14.3584,32200.0
2006-10-17 10:10:00,22.46,22.48,22.43,22.48,21600.0,14.352,14.3648,14.3329,14.3648,21600.0
2006-10-17 10:20:00,22.47,22.49,22.46,22.47,28200.0,14.3584,14.3712,14.352,14.3584,28200.0
2006-10-17 10:30:00,22.48,22.49,22.43,22.45,90200.0,14.3648,14.3712,14.3329,14.3456,90200.0
2006-10-17 10:40:00,22.45,22.45,22.43,22.45,38800.0,14.3456,14.3456,14.3329,14.3456,38800.0
2006-10-17 10:50:00,22.45,22.45,22.44,22.45,19200.0,14.3456,14.3456,14.3393,14.3456,19200.0
2006-10-17 11:00:00,22.45,22.47,22.45,22.47,67400.0,14.3456,14.3584,14.3456,14.3584,67400.0
2006-10-17 11:10:00,22.47,22.48,22.43,22.45,50600.0,14.3584,14.3648,14.3329,14.3456,50600.0
2006-10-17 11:20:00,22.45,22.45,22.43,22.43,39200.0,14.3456,14.3456,14.3329,14.3329,39200.0
2006-10-17 11:30:00,22.43,22.48,22.43,22.48,29200.0,14.3329,14.3648,14.3329,14.3648,29200.0
2006-10-17 11:40:00,22.47,22.49,22.47,22.49,16200.0,14.3584,14.3712,14.3584,14.3712,16200.0
2006-10-17 11:50:00,22.49,22.52,22.49,22.52,26800.0,14.3712,14.3904,14.3712,14.3904,26800.0
2006-10-17 12:00:00,22.52,22.52,22.48,22.49,38400.0,14.3904,14.3904,14.3648,14.3712,38400.0
2006-10-17 12:10:00,22.49,22.5,22.48,22.5,26400.0,14.3712,14.3776,14.3648,14.3776,26400.0
2006-10-17 12:20:00,22.5,22.5,22.5,22.5,14800.0,14.3776,14.3776,14.3776,14.3776,14800.0
2006-10-17 12:30:00,22.5,22.5,22.5,22.5,30600.0,14.3776,14.3776,14.3776,14.3776,30600.0
2006-10-17 12:40:00,22.5,22.5,22.48,22.48,38800.0,14.3776,14.3776,14.3648,14.3648,38800.0
2006-10-17 12:50:00,22.49,22.49,22.48,22.49,24800.0,14.3712,14.3712,14.3648,14.3712,24800.0
2006-10-17 13:00:00,22.48,22.51,22.48,22.5,64000.0,14.3648,14.384,14.3648,14.3776,64000.0
2006-10-17 13:10:00,22.5,22.5,22.49,22.5,42600.0,14.3776,14.3776,14.3712,14.3776,42600.0
2006-10-17 13:20:00,22.5,22.51,22.5,22.5,56200.0,14.3776,14.384,14.3776,14.3776,56200.0
2006-10-17 13:30:00,22.52,22.52,22.48,22.48,33600.0,14.3904,14.3904,14.3648,14.3648,33600.0
2006-10-17 13:40:00,22.48,22.49,22.46,22.46,25200.0,14.3648,14.3712,14.352,14.352,25200.0
2006-10-17 13:50:00,22.46,22.48,22.45,22.46,35600.0,14.352,14.3648,14.3456,14.352,35600.0
2006-10-17 14:00:00,22.46,22.48,22.45,22.46,43200.0,14.352,14.3648,14.3456,14.352,43200.0
2006-10-17 14:10:00,22.46,22.47,22.46,22.47,32800.0,14.352,14.3584,14.352,14.3584,32800.0
2006-10-17 14:20:00,22.47,22.47,22.44,22.45,87600.0,14.3584,14.3584,14.3393,14.3456,87600.0
2006-10-17 14:30:00,22.45,22.46,22.45,22.45,51000.0,14.3456,14.352,14.3456,14.3456,51000.0
2006-10-17 14:40:00,22.46,22.49,22.45,22.48,94400.0,14.352,14.3712,14.3456,14.3648,94400.0
2006-10-17 14:50:00,22.49,22.5,22.47,22.49,151200.0,14.3712,14.3776,14.3584,14.3712,151200.0
2006-10-17 15:00:00,22.49,22.53,22.49,22.5,94200.0,14.3712,14.3968,14.3712,14.3776,94200.0
2006-10-17 15:10:00,22.5,22.52,22.5,22.51,104000.0,14.3776,14.3904,14.3776,14.384,104000.0
2006-10-17 15:20:00,22.52,22.55,22.5,22.54,58600.0,14.3904,14.4095,14.3776,14.4032,58600.0
2006-10-17 15:30:00,22.54,22.55,22.53,22.53,49600.0,14.4032,14.4095,14.3968,14.3968,49600.0
2006-10-17 15:40:00,22.53,22.54,22.52,22.53,67000.0,14.3968,14.4032,14.3904,14.3968,67000.0
2006-10-17 15:50:00,22.54,22.58,22.53,22.58,162800.0,14.4032,14.4287,14.3968,14.4287,162800.0
2006-10-18 09:30:00,22.68,22.77,22.66,22.74,164000.0,14.4926,14.5501,14.4798,14.531,164000.0
2006-10-18 09:40:00,22.75,22.77,22.73,22.76,113800.0,14.5373,14.5501,14.5246,14.5437,113800.0
2006-10-18 09:50:00,22.78,22.84,22.77,22.81,88800.0,14.5565,14.5949,14.5501,14.5757,88800.0
2006-10-18 10:00:00,22.81,22.85,22.79,22.85,67800.0,14.5757,14.6012,14.5629,14.6012,67800.0
2006-10-18 10:10:00,22.85,22.85,22.8,22.82,64000.0,14.6012,14.6012,14.5693,14.5821,64000.0
2006-10-18 10:20:00,22.82,22.82,22.77,22.81,75000.0,14.5821,14.5821,14.5501,14.5757,75000.0
2006-10-18 10:30:00,22.82,22.82,22.75,22.77,72600.0,14.5821,14.5821,14.5373,14.5501,72600.0
2006-10-18 10:40:00,22.77,22.78,22.73,22.75,65000.0,14.5501,14.5565,14.5246,14.5373,65000.0
2006-10-18 10:50:00,22.75,22.75,22.73,22.73,74000.0,14.5373,14.5373,14.5246,14.5246,74000.0
2006-10-18 11:00:00,22.73,22.78,22.73,22.73,70200.0,14.5246,14.5565,14.5246,14.5246,70200.0
2006-10-18 11:10:00,22.74,22.75,22.72,22.75,65200.0,14.531,14.5373,14.5182,14.5373,65200.0
2006-10-18 11:20:00,22.75,22.76,22.74,22.75,114200.0,14.5373,14.5437,14.531,14.5373,114200.0
2006-10-18 11:30:00,22.75,22.79,22.75,22.78,44400.0,14.5373,14.5629,14.5373,14.5565,44400.0
2006-10-18 11:40:00,22.79,22.8,22.77,22.8,45800.0,14.5629,14.5693,14.5501,14.5693,45800.0
2006-10-18 11:50:00,22.8,22.81,22.74,22.75,75400.0,14.5693,14.5757,14.531,14.5373,75400.0
2006-10-18 12:00:00,22.75,22.78,22.75,22.75,91600.0,14.5373,14.5565,14.5373,14.5373,91600.0
2006-10-18 12:10:00,22.75,22.77,22.75,22.75,80800.0,14.5373,14.5501,14.5373,14.5373,80800.0
2006-10-18 12:20:00,22.75,22.77,22.74,22.76,71400.0,14.5373,14.5501,14.531,14.5437,71400.0
2006-10-18 12:30:00,22.76,22.77,22.74,22.75,55200.0,14.5437,14.5501,14.531,14.5373,55200.0
2006-10-18 12:40:00,22.75,22.75,22.7,22.73,76400.0,14.5373,14.5373,14.5054,14.5246,76400.0
2006-10-18 12:50:00,22.73,22.74,22.71,22.72,29800.0,14.5246,14.531,14.5118,14.5182,29800.0
2006-10-18 13:00:00,22.72,22.73,22.7,22.71,27000.0,14.5182,14.5246,14.5054,14.5118,27000.0
2006-10-18 13:10:00,22.71,22.71,22.68,22.68,30600.0,14.5118,14.5118,14.4926,14.4926,30600.0
2006-10-18 13:20:00,22.67,22.68,22.66,22.66,46800.0,14.4862,14.4926,14.4798,14.4798,46800.0
2006-10-18 13:30:00,22.66,22.66,22.63,22.63,129400.0,14.4798,14.4798,14.4607,14.4607,129400.0
2006-10-18 13:40:00,22.63,22.63,22.6,22.6,81800.0,14.4607,14.4607,14.4415,14.4415,81800.0
2006-10-18 13:50:00,22.61,22.61,22.59,22.6,38800.0,14.4479,14.4479,14.4351,14.4415,38800.0
2006-10-18 14:00:00,22.6,22.61,22.58,22.59,78000.0,14.4415,14.4479,14.4287,14.4351,78000.0
2006-10-18 14:10:00,22.59,22.6,22.57,22.59,55800.0,14.4351,14.4415,14.4223,14.4351,55800.0
2006-10-18 14:20:00,22.59,22.62,22.58,22.61,82800.0,14.4351,14.4543,14.4287,14.4479,82800.0
2006-10-18 14:30:00,22.61,22.61,22.59,22.61,52000.0,14.4479,14.4479,14.4351,14.4479,52000.0
2006-10-18 14:40:00,22.61,22.64,22.61,22.62,56200.0,14.4479,14.4671,14.4479,14.4543,56200.0
2006-10-18 14:50:00,22.61,22.63,22.59,22.6,54600.0,14.4479,14.4607,14.4351,14.4415,54600.0
2006-10-18 15:00:00,22.6,22.6,22.56,22.58,55800.0,14.4415,14.4415,14.4159,14.4287,55800.0
2006-10-18 15:10:00,22.59,22.6,22.58,22.58,69800.0,14.4351,14.4415,14.4287,14.4287,69800.0
2006-10-18 15:20:00,22.58,22.6,22.57,22.58,102800.0,14.4287,14.4415,14.4223,14.4287,102800.0
2006-10-18 15:30:00,22.58,22.6,22.57,22.6,131600.0,14.4287,14.4415,14.4223,14.4415,131600.0
2006-10-18 15:40:00,22.6,22.63,22.58,22.58,105000.0,14.4415,14.4607,14.4287,14.4287,105000.0
2006-10-18 15:50:00,22.58,22.6,22.57,22.59,110600.0,14.4287,14.4415,14.4223,14.4351,110600.0
2006-10-19 09:30:00,22.55,22.56,22.5,22.5,88800.0,14.4095,14.4159,14.3776,14.3776,88800.0
2006-10-19 09:40:00,22.5,22.52,22.38,22.39,51400.0,14.3776,14.3904,14.3009,14.3073,51400.0
2006-10-19 09:50:00,22.4,22.46,22.38,22.39,57000.0,14.3137,14.352,14.3009,14.3073,57000.0
2006-10-19 10:00:00,22.39,22.47,22.37,22.46,40600.0,14.3073,14.3584,14.2945,14.352,40600.0
2006-10-19 10:10:00,22.46,22.48,22.45,22.47,55600.0,14.352,14.3648,14.3456,14.3584,55600.0
2006-10-19 10:20:00,22.47,22.49,22.47,22.48,54800.0,14.3584,14.3712,14.3584,14.3648,54800.0
2006-10-19 10:30:00,22.48,22.49,22.44,22.46,44200.0,14.3648,14.3712,14.3393,14.352,44200.0
2006-10-19 10:40:00,22.46,22.46,22.45,22.46,36800.0,14.352,14.352,14.3456,14.352,36800.0
2006-10-19 10:50:00,22.45,22.46,22.44,22.44,25000.0,14.3456,14.352,14.3393,14.3393,25000.0
2006-10-19 11:00:00,22.44,22.45,22.43,22.43,74800.0,14.3393,14.3456,14.3329,14.3329,74800.0
2006-10-19 11:10:00,22.43,22.45,22.43,22.44,32800.0,14.3329,14.3456,14.3329,14.3393,32800.0
2006-10-19 11:20:00,22.44,22.45,22.44,22.45,23000.0,14.3393,14.3456,14.3393,14.3456,23000.0
2006-10-19 11:30:00,22.45,22.45,22.43,22.45,27600.0,14.3456,14.3456,14.3329,14.3456,27600.0
2006-10-19 11:40:00,22.45,22.48,22.43,22.47,156000.0,14.3456,14.3648,14.3329,14.3584,156000.0
2006-10-19 11:50:00,22.47,22.5,22.45,22.48,120800.0,14.3584,14.3776,14.3456,14.3648,120800.0
2006-10-19 12:00:00,22.48,22.48,22.45,22.46,76200.0,14.3648,14.3648,14.3456,14.352,76200.0
2006-10-19 12:10:00,22.46,22.46,22.43,22.43,41600.0,14.352,14.352,14.3329,14.3329,41600.0
2006-10-19 12:20:00,22.43,22.43,22.4,22.4,20200.0,14.3329,14.3329,14.3137,14.3137,20200.0
2006-10-19 12:30:00,22.41,22.42,22.4,22.42,23800.0,14.3201,14.3265,14.3137,14.3265,23800.0
2006-10-19 12:40:00,22.42,22.42,22.39,22.4,17400.0,14.3265,14.3265,14.3073,14.3137,17400.0
2006-10-19 12:50:00,22.39,22.4,22.38,22.38,25400.0,14.3073,14.3137,14.3009,14.3009,25400.0
2006-10-19 13:00:00,22.38,22.39,22.38,22.39,53200.0,14.3009,14.3073,14.3009,14.3073,53200.0
2006-10-19 13:10:00,22.39,22.43,22.38,22.42,38000.0,14.3073,14.3329,14.3009,14.3265,38000.0
2006-10-19 13:20:00,22.42,22.43,22.41,22.42,23000.0,14.3265,14.3329,14.3201,14.3265,23000.0
2006-10-19 13:30:00,22.42,22.42,22.41,22.42,22600.0,14.3265,14.3265,14.3201,14.3265,22600.0
2006-10-19 13:40:00,22.42,22.43,22.41,22.43,21000.0,14.3265,14.3329,14.3201,14.3329,21000.0
2006-10-19 13:50:00,22.43,22.43,22.36,22.38,42400.0,14.3329,14.3329,14.2881,14.3009,42400.0
2006-10-19 14:00:00,22.37,22.38,22.37,22.38,17000.0,14.2945,14.3009,14.2945,14.3009,17000.0
2006-10-19 14:10:00,22.38,22.4,22.38,22.39,25600.0,14.3009,14.3137,14.3009,14.3073,25600.0
2006-10-19 14:20:00,22.39,22.4,22.38,22.39,34400.0,14.3073,14.3137,14.3009,14.3073,34400.0
2006-10-19 14:30:00,22.39,22.42,22.39,22.41,22000.0,14.3073,14.3265,14.3073,14.3201,22000.0
2006-10-19 14:40:00,22.41,22.41,22.37,22.38,33400.0,14.3201,14.3201,14.2945,14.3009,33400.0
2006-10-19 14:50:00,22.38,22.39,22.36,22.38,33400.0,14.3009,14.3073,14.2881,14.3009,33400.0
2006-10-19 15:00:00,22.39,22.39,22.36,22.36,34400.0,14.3073,14.3073,14.2881,14.2881,34400.0
2006-10-19 15:10:00,22.37,22.39,22.36,22.38,37600.0,14.2945,14.3073,14.2881,14.3009,37600.0
2006-10-19 15:20:00,22.38,22.42,22.38,22.41,29600.0,14.3009,14.3265,14.3009,14.3201,29600.0
2006-10-19 15:30:00,22.41,22.42,22.39,22.41,48200.0,14.3201,14.3265,14.3073,14.3201,48200.0
2006-10-19 15:40:00,22.4,22.47,22.4,22.47,146000.0,14.3137,14.3584,14.3137,14.3584,146000.0
2006-10-19 15:50:00,22.47,22.48,22.45,22.46,134000.0,14.3584,14.3648,14.3456,14.352,134000.0
2006-10-20 09:30:00,22.53,22.53,22.47,22.5,533800.0,14.3968,14.3968,14.3584,14.3776,533800.0
2006-10-20 09:40:00,22.51,22.54,22.49,22.53,69200.0,14.384,14.4032,14.3712,14.3968,69200.0
2006-10-20 09:50:00,22.53,22.6,22.48,22.6,140000.0,14.3968,14.4415,14.3648,14.4415,140000.0
2006-10-20 10:00:00,22.6,22.61,22.5,22.51,79200.0,14.4415,14.4479,14.3776,14.384,79200.0
2006-10-20 10:10:00,22.52,22.52,22.47,22.5,64200.0,14.3904,14.3904,14.3584,14.3776,64200.0
2006-10-20 10:20:00,22.49,22.5,22.45,22.45,29400.0,14.3712,14.3776,14.3456,14.3456,29400.0
2006-10-20 10:30:00,22.43,22.44,22.41,22.42,30000.0,14.3329,14.3393,14.3201,14.3265,30000.0
2006-10-20 10:40:00,22.42,22.43,22.36,22.38,47600.0,14.3265,14.3329,14.2881,14.3009,47600.0
2006-10-20 10:50:00,22.39,22.42,22.39,22.42,31400.0,14.3073,14.3265,14.3073,14.3265,31400.0
2006-10-20 11:00:00,22.41,22.43,22.4,22.42,38000.0,14.3201,14.3329,14.3137,14.3265,38000.0
2006-10-20 11:10:00,22.43,22.43,22.39,22.39,48200.0,14.3329,14.3329,14.3073,14.3073,48200.0
2006-10-20 11:20:00,22.4,22.42,22.39,22.41,37600.0,14.3137,14.3265,14.3073,14.3201,37600.0
2006-10-20 11:30:00,22.4,22.43,22.4,22.4,25800.0,14.3137,14.3329,14.3137,14.3137,25800.0
2006-10-20 11:40:00,22.4,22.42,22.39,22.4,21800.0,14.3137,14.3265,14.3073,14.3137,21800.0
2006-10-20 11:50:00,22.4,22.43,22.39,22.41,102800.0,14.3137,14.3329,14.3073,14.3201,102800.0
2006-10-20 12:00:00,22.41,22.41,22.4,22.41,310200.0,14.3201,14.3201,14.3137,14.3201,310200.0
2006-10-20 12:10:00,22.41,22.42,22.4,22.41,20200.0,14.3201,14.3265,14.3137,14.3201,20200.0
2006-10-20 12:20:00,22.41,22.44,22.41,22.42,16600.0,14.3201,14.3393,14.3201,14.3265,16600.0
2006-10-20 12:30:00,22.42,22.44,22.41,22.41,30600.0,14.3265,14.3393,14.3201,14.3201,30600.0
2006-10-20 12:40:00,22.42,22.43,22.41,22.41,10000.0,14.3265,14.3329,14.3201,14.3201,10000.0
2006-10-20 12:50:00,22.42,22.42,22.41,22.42,7000.0,14.3265,14.3265,14.3201,14.3265,7000.0
2006-10-20 13:00:00,22.41,22.42,22.41,22.42,21000.0,14.3201,14.3265,14.3201,14.3265,21000.0
2006-10-20 13:10:00,22.41,22.49,22.41,22.49,110800.0,14.3201,14.3712,14.3201,14.3712,110800.0
2006-10-20 13:20:00,22.5,22.51,22.49,22.5,93400.0,14.3776,14.384,14.3712,14.3776,93400.0
2006-10-20 13:30:00,22.5,22.5,22.48,22.5,218400.0,14.3776,14.3776,14.3648,14.3776,218400.0
2006-10-20 13:40:00,22.5,22.51,22.5,22.5,48600.0,14.3776,14.384,14.3776,14.3776,48600.0
2006-10-20 13:50:00,22.5,22.51,22.49,22.5,20200.0,14.3776,14.384,14.3712,14.3776,20200.0
2006-10-20 14:00:00,22.5,22.51,22.5,22.51,21200.0,14.3776,14.384,14.3776,14.384,21200.0
2006-10-20 14:10:00,22.52,22.57,22.51,22.55,99800.0,14.3904,14.4223,14.384,14.4095,99800.0
2006-10-20 14:20:00,22.55,22.55,22.54,22.54,17600.0,14.4095,14.4095,14.4032,14.4032,17600.0
2006-10-20 14:30:00,22.54,22.55,22.54,22.55,39600.0,14.4032,14.4095,14.4032,14.4095,39600.0
2006-10-20 14:40:00,22.55,22.55,22.54,22.55,30600.0,14.4095,14.4095,14.4032,14.4095,30600.0
2006-10-20 14:50:00,22.55,22.57,22.55,22.56,48400.0,14.4095,14.4223,14.4095,14.4159,48400.0
2006-10-20 15:00:00,22.57,22.58,22.56,22.56,53200.0,14.4223,14.4287,14.4159,14.4159,53200.0
2006-10-20 15:10:00,22.57,22.57,22.56,22.56,67800.0,14.4223,14.4223,14.4159,14.4159,67800.0
2006-10-20 15:20:00,22.56,22.57,22.56,22.56,51000.0,14.4159,14.4223,14.4159,14.4159,51000.0
2006-10-20 15:30:00,22.56,22.56,22.55,22.56,84000.0,14.4159,14.4159,14.4095,14.4159,84000.0
2006-10-20 15:40:00,22.56,22.61,22.56,22.61,144600.0,14.4159,14.4479,14.4159,14.4479,144600.0
2006-10-20 15:50:00,22.61,22.63,22.6,22.61,198000.0,14.4479,14.4607,14.4415,14.4479,198000.0
2006-10-23 09:30:00,22.56,22.61,22.55,22.56,120400.0,14.4159,14.4479,14.4095,14.4159,120400.0
2006-10-23 09:40:00,22.56,22.62,22.52,22.6,57600.0,14.4159,14.4543,14.3904,14.4415,57600.0
2006-10-23 09:50:00,22.6,22.6,22.56,22.58,47200.0,14.4415,14.4415,14.4159,14.4287,47200.0
2006-10-23 10:00:00,22.59,22.59,22.52,22.55,44200.0,14.4351,14.4351,14.3904,14.4095,44200.0
2006-10-23 10:10:00,22.56,22.6,22.56,22.59,44000.0,14.4159,14.4415,14.4159,14.4351,44000.0
2006-10-23 10:20:00,22.58,22.6,22.57,22.59,35600.0,14.4287,14.4415,14.4223,14.4351,35600.0
2006-10-23 10:30:00,22.58,22.59,22.57,22.58,33800.0,14.4287,14.4351,14.4223,14.4287,33800.0
2006-10-23 10:40:00,22.58,22.61,22.57,22.61,44200.0,14.4287,14.4479,14.4223,14.4479,44200.0
2006-10-23 10:50:00,22.61,22.62,22.59,22.61,49800.0,14.4479,14.4543,14.4351,14.4479,49800.0
2006-10-23 11:00:00,22.61,22.62,22.6,22.62,49200.0,14.4479,14.4543,14.4415,14.4543,49200.0
2006-10-23 11:10:00,22.62,22.66,22.62,22.64,54600.0,14.4543,14.4798,14.4543,14.4671,54600.0
2006-10-23 11:20:00,22.64,22.64,22.62,22.62,24000.0,14.4671,14.4671,14.4543,14.4543,24000.0
2006-10-23 11:30:00,22.61,22.65,22.61,22.65,35600.0,14.4479,14.4734,14.4479,14.4734,35600.0
2006-10-23 11:40:00,22.65,22.67,22.63,22.65,32000.0,14.4734,14.4862,14.4607,14.4734,32000.0
2006-10-23 11:50:00,22.65,22.66,22.61,22.61,165400.0,14.4734,14.4798,14.4479,14.4479,165400.0
2006-10-23 12:00:00,22.61,22.64,22.61,22.63,41800.0,14.4479,14.4671,14.4479,14.4607,41800.0
2006-10-23 12:10:00,22.63,22.64,22.6,22.61,24600.0,14.4607,14.4671,14.4415,14.4479,24600.0
2006-10-23 12:20:00,22.61,22.61,22.59,22.59,46200.0,14.4479,14.4479,14.4351,14.4351,46200.0
2006-10-23 12:30:00,22.59,22.61,22.58,22.59,67600.0,14.4351,14.4479,14.4287,14.4351,67600.0
2006-10-23 12:40:00,22.58,22.6,22.58,22.59,861000.0,14.4287,14.4415,14.4287,14.4351,861000.0
2006-10-23 12:50:00,22.59,22.61,22.59,22.6,24000.0,14.4351,14.4479,14.4351,14.4415,24000.0
2006-10-23 13:00:00,22.59,22.6,22.56,22.57,37000.0,14.4351,14.4415,14.4159,14.4223,37000.0
2006-10-23 13:10:00,22.57,22.57,22.55,22.57,24200.0,14.4223,14.4223,14.4095,14.4223,24200.0
2006-10-23 13:20:00,22.57,22.6,22.57,22.6,36400.0,14.4223,14.4415,14.4223,14.4415,36400.0
2006-10-23 13:30:00,22.6,22.6,22.58,22.58,26800.0,14.4415,14.4415,14.4287,14.4287,26800.0
2006-10-23 13:40:00,22.59,22.59,22.57,22.58,29400.0,14.4351,14.4351,14.4223,14.4287,29400.0
2006-10-23 13:50:00,22.58,22.59,22.57,22.59,41400.0,14.4287,14.4351,14.4223,14.4351,41400.0
2006-10-23 14:00:00,22.59,22.59,22.56,22.58,52000.0,14.4351,14.4351,14.4159,14.4287,52000.0
2006-10-23 14:10:00,22.57,22.59,22.55,22.57,55800.0,14.4223,14.4351,14.4095,14.4223,55800.0
2006-10-23 14:20:00,22.56,22.58,22.55,22.58,56200.0,14.4159,14.4287,14.4095,14.4287,56200.0
2006-10-23 14:30:00,22.58,22.58,22.56,22.58,41800.0,14.4287,14.4287,14.4159,14.4287,41800.0
2006-10-23 14:40:00,22.58,22.59,22.57,22.59,21000.0,14.4287,14.4351,14.4223,14.4351,21000.0
2006-10-23 14:50:00,22.58,22.61,22.55,22.57,62200.0,14.4287,14.4479,14.4095,14.4223,62200.0
2006-10-23 15:00:00,22.56,22.58,22.55,22.57,80400.0,14.4159,14.4287,14.4095,14.4223,80400.0
2006-10-23 15:10:00,22.57,22.57,22.55,22.55,55600.0,14.4223,14.4223,14.4095,14.4095,55600.0
2006-10-23 15:20:00,22.55,22.56,22.52,22.53,49800.0,14.4095,14.4159,14.3904,14.3968,49800.0
2006-10-23 15:30:00,22.53,22.54,22.52,22.53,174200.0,14.3968,14.4032,14.3904,14.3968,174200.0
2006-10-23 15:40:00,22.53,22.56,22.53,22.55,109800.0,14.3968,14.4159,14.3968,14.4095,109800.0
2006-10-23 15:50:00,22.55,22.55,22.53,22.53,211200.0,14.4095,14.4095,14.3968,14.3968,211200.0
2006-10-24 09:30:00,22.5,22.54,22.5,22.51,74800.0,14.3776,14.4032,14.3776,14.384,74800.0
2006-10-24 09:40:00,22.53,22.57,22.51,22.54,105800.0,14.3968,14.4223,14.384,14.4032,105800.0
2006-10-24 09:50:00,22.55,22.55,22.51,22.51,62600.0,14.4095,14.4095,14.384,14.384,62600.0
2006-10-24 10:00:00,22.52,22.53,22.5,22.5,49400.0,14.3904,14.3968,14.3776,14.3776,49400.0
2006-10-24 10:10:00,22.5,22.53,22.5,22.53,126600.0,14.3776,14.3968,14.3776,14.3968,126600.0
2006-10-24 10:20:00,22.55,22.56,22.53,22.53,50600.0,14.4095,14.4159,14.3968,14.3968,50600.0
2006-10-24 10:30:00,22.53,22.53,22.5,22.5,124600.0,14.3968,14.3968,14.3776,14.3776,124600.0
2006-10-24 10:40:00,22.51,22.52,22.47,22.52,82600.0,14.384,14.3904,14.3584,14.3904,82600.0
2006-10-24 10:50:00,22.53,22.55,22.47,22.54,69400.0,14.3968,14.4095,14.3584,14.4032,69400.0
2006-10-24 11:00:00,22.54,22.54,22.5,22.5,27400.0,14.4032,14.4032,14.3776,14.3776,27400.0
2006-10-24 11:10:00,22.5,22.55,22.5,22.53,96400.0,14.3776,14.4095,14.3776,14.3968,96400.0
2006-10-24 11:20:00,22.53,22.54,22.5,22.5,106600.0,14.3968,14.4032,14.3776,14.3776,106600.0
2006-10-24 11:30:00,22.5,22.52,22.46,22.47,93800.0,14.3776,14.3904,14.352,14.3584,93800.0
2006-10-24 11:40:00,22.47,22.49,22.46,22.48,59000.0,14.3584,14.3712,14.352,14.3648,59000.0
2006-10-24 11:50:00,22.49,22.5,22.46,22.48,70000.0,14.3712,14.3776,14.352,14.3648,70000.0
2006-10-24 12:00:00,22.47,22.49,22.45,22.49,39800.0,14.3584,14.3712,14.3456,14.3712,39800.0
2006-10-24 12:10:00,22.47,22.49,22.47,22.49,73600.0,14.3584,14.3712,14.3584,14.3712,73600.0
2006-10-24 12:20:00,22.5,22.5,22.48,22.48,35000.0,14.3776,14.3776,14.3648,14.3648,35000.0
2006-10-24 12:30:00,22.49,22.49,22.42,22.42,395000.0,14.3712,14.3712,14.3265,14.3265,395000.0
2006-10-24 12:40:00,22.42,22.42,22.33,22.34,47600.0,14.3265,14.3265,14.269,14.2754,47600.0
2006-10-24 12:50:00,22.34,22.37,22.33,22.36,100400.0,14.2754,14.2945,14.269,14.2881,100400.0
2006-10-24 13:00:00,22.37,22.42,22.37,22.38,50000.0,14.2945,14.3265,14.2945,14.3009,50000.0
2006-10-24 13:10:00,22.38,22.41,22.34,22.34,52800.0,14.3009,14.3201,14.2754,14.2754,52800.0
2006-10-24 13:20:00,22.34,22.37,22.33,22.35,35800.0,14.2754,14.2945,14.269,14.2817,35800.0
2006-10-24 13:30:00,22.35,22.36,22.33,22.35,43400.0,14.2817,14.2881,14.269,14.2817,43400.0
2006-10-24 13:40:00,22.36,22.36,22.32,22.32,71400.0,14.2881,14.2881,14.2626,14.2626,71400.0
2006-10-24 13:50:00,22.31,22.33,22.28,22.31,84000.0,14.2562,14.269,14.237,14.2562,84000.0
2006-10-24 14:00:00,22.31,22.32,22.28,22.32,69000.0,14.2562,14.2626,14.237,14.2626,69000.0
2006-10-24 14:10:00,22.32,22.32,22.25,22.25,86600.0,14.2626,14.2626,14.2178,14.2178,86600.0
2006-10-24 14:20:00,22.27,22.32,22.27,22.3,50600.0,14.2306,14.2626,14.2306,14.2498,50600.0
2006-10-24 14:30:00,22.28,22.3,22.25,22.29,107200.0,14.237,14.2498,14.2178,14.2434,107200.0
2006-10-24 14:40:00,22.3,22.33,22.25,22.32,82000.0,14.2498,14.269,14.2178,14.2626,82000.0
2006-10-24 14:50:00,22.31,22.32,22.3,22.31,83000.0,14.2562,14.2626,14.2498,14.2562,83000.0
2006-10-24 15:00:00,22.31,22.34,22.3,22.34,234600.0,14.2562,14.2754,14.2498,14.2754,234600.0
2006-10-24 15:10:00,22.34,22.34,22.31,22.33,123400.0,14.2754,14.2754,14.2562,14.269,123400.0
2006-10-24 15:20:00,22.32,22.33,22.29,22.29,40200.0,14.2626,14.269,14.2434,14.2434,40200.0
2006-10-24 15:30:00,22.28,22.33,22.27,22.33,81800.0,14.237,14.269,14.2306,14.269,81800.0
2006-10-24 15:40:00,22.33,22.34,22.3,22.31,140000.0,14.269,14.2754,14.2498,14.2562,140000.0
2006-10-24 15:50:00,22.3,22.33,22.3,22.32,229000.0,14.2498,14.269,14.2498,14.2626,229000.0
2006-10-25 09:30:00,21.5,21.5,21.5,21.5,2200.0,13.7386,13.7386,13.7386,13.7386,2200.0
2006-10-25 09:40:00,21.47,21.53,21.25,21.46,1396800.0,13.7194,13.7578,13.5788,13.713,1396800.0
2006-10-25 09:50:00,21.46,21.75,21.38,21.62,940600.0,13.713,13.8983,13.6619,13.8153,940600.0
2006-10-25 10:00:00,21.63,21.63,21.47,21.5,1218600.0,13.8217,13.8217,13.7194,13.7386,1218600.0
2006-10-25 10:10:00,21.47,21.6,21.47,21.56,448800.0,13.7194,13.8025,13.7194,13.7769,448800.0
2006-10-25 10:20:00,21.57,21.68,21.54,21.68,621200.0,13.7833,13.8536,13.7641,13.8536,621200.0
2006-10-25 10:30:00,21.68,21.68,21.59,21.61,408000.0,13.8536,13.8536,13.7961,13.8089,408000.0
2006-10-25 10:40:00,21.61,21.64,21.59,21.61,258200.0,13.8089,13.828,13.7961,13.8089,258200.0
2006-10-25 10:50:00,21.61,21.61,21.58,21.59,334400.0,13.8089,13.8089,13.7897,13.7961,334400.0
2006-10-25 11:00:00,21.59,21.6,21.56,21.58,183000.0,13.7961,13.8025,13.7769,13.7897,183000.0
2006-10-25 11:10:00,21.58,21.6,21.58,21.59,144600.0,13.7897,13.8025,13.7897,13.7961,144600.0
2006-10-25 11:20:00,21.59,21.59,21.55,21.56,156000.0,13.7961,13.7961,13.7705,13.7769,156000.0
2006-10-25 11:30:00,21.56,21.58,21.55,21.57,155000.0,13.7769,13.7897,13.7705,13.7833,155000.0
2006-10-25 11:40:00,21.57,21.57,21.53,21.54,508800.0,13.7833,13.7833,13.7578,13.7641,508800.0
2006-10-25 11:50:00,21.54,21.58,21.54,21.57,174000.0,13.7641,13.7897,13.7641,13.7833,174000.0
2006-10-25 12:00:00,21.57,21.58,21.54,21.55,203200.0,13.7833,13.7897,13.7641,13.7705,203200.0
2006-10-25 12:10:00,21.55,21.56,21.54,21.56,129600.0,13.7705,13.7769,13.7641,13.7769,129600.0
2006-10-25 12:20:00,21.56,21.58,21.54,21.57,154200.0,13.7769,13.7897,13.7641,13.7833,154200.0
2006-10-25 12:30:00,21.57,21.62,21.57,21.62,216200.0,13.7833,13.8153,13.7833,13.8153,216200.0
2006-10-25 12:40:00,21.62,21.72,21.62,21.68,184200.0,13.8153,13.8792,13.8153,13.8536,184200.0
2006-10-25 12:50:00,21.68,21.68,21.63,21.63,181400.0,13.8536,13.8536,13.8217,13.8217,181400.0
2006-10-25 13:00:00,21.63,21.69,21.63,21.69,145800.0,13.8217,13.86,13.8217,13.86,145800.0
2006-10-25 13:10:00,21.7,21.8,21.7,21.75,172600.0,13.8664,13.9303,13.8664,13.8983,172600.0
2006-10-25 13:20:00,21.75,21.8,21.75,21.8,119600.0,13.8983,13.9303,13.8983,13.9303,119600.0
2006-10-25 13:30:00,21.8,21.9,21.79,21.89,165600.0,13.9303,13.9942,13.9239,13.9878,165600.0
2006-10-25 13:40:00,21.9,21.97,21.89,21.97,176400.0,13.9942,14.0389,13.9878,14.0389,176400.0
2006-10-25 13:50:00,21.97,22.09,21.97,22.05,326000.0,14.0389,14.1156,14.0389,14.09,326000.0
2006-10-25 14:00:00,22.05,22.13,22.04,22.04,417600.0,14.09,14.1412,14.0836,14.0836,417600.0
2006-10-25 14:10:00,22.04,22.09,22.02,22.08,330000.0,14.0836,14.1156,14.0709,14.1092,330000.0
2006-10-25 14:20:00,22.07,22.07,21.95,21.95,147800.0,14.1028,14.1028,14.0261,14.0261,147800.0
2006-10-25 14:30:00,21.95,21.96,21.89,21.89,217800.0,14.0261,14.0325,13.9878,13.9878,217800.0
2006-10-25 14:40:00,21.89,21.92,21.86,21.87,195400.0,13.9878,14.007,13.9686,13.975,195400.0
2006-10-25 14:50:00,21.88,21.95,21.84,21.9,330600.0,13.9814,14.0261,13.9558,13.9942,330600.0
2006-10-25 15:00:00,21.9,21.91,21.84,21.85,225200.0,13.9942,14.0006,13.9558,13.9622,225200.0
2006-10-25 15:10:00,21.85,21.93,21.85,21.91,449800.0,13.9622,14.0134,13.9622,14.0006,449800.0
2006-10-25 15:20:00,21.91,21.92,21.86,21.87,173200.0,14.0006,14.007,13.9686,13.975,173200.0
2006-10-25 15:30:00,21.86,21.86,21.83,21.86,210400.0,13.9686,13.9686,13.9495,13.9686,210400.0
2006-10-25 15:40:00,21.86,21.86,21.84,21.86,150400.0,13.9686,13.9686,13.9558,13.9686,150400.0
2006-10-25 15:50:00,21.86,21.86,21.8,21.81,284200.0,13.9686,13.9686,13.9303,13.9367,284200.0
2006-10-26 09:30:00,21.83,21.95,21.83,21.91,113600.0,13.9495,14.0261,13.9495,14.0006,113600.0
2006-10-26 09:40:00,21.93,21.95,21.91,21.93,85400.0,14.0134,14.0261,14.0006,14.0134,85400.0
2006-10-26 09:50:00,21.93,22.0,21.93,21.97,133200.0,14.0134,14.0581,14.0134,14.0389,133200.0
2006-10-26 10:00:00,21.98,22.08,21.98,22.04,227200.0,14.0453,14.1092,14.0453,14.0836,227200.0
2006-10-26 10:10:00,22.05,22.18,22.03,22.15,373600.0,14.09,14.1731,14.0773,14.1539,373600.0
2006-10-26 10:20:00,22.15,22.18,22.09,22.16,174400.0,14.1539,14.1731,14.1156,14.1603,174400.0
2006-10-26 10:30:00,22.16,22.22,22.15,22.16,179000.0,14.1603,14.1987,14.1539,14.1603,179000.0
2006-10-26 10:40:00,22.16,22.2,22.15,22.18,215200.0,14.1603,14.1859,14.1539,14.1731,215200.0
2006-10-26 10:50:00,22.18,22.25,22.16,22.21,178200.0,14.1731,14.2178,14.1603,14.1923,178200.0
2006-10-26 11:00:00,22.2,22.22,22.2,22.22,143000.0,14.1859,14.1987,14.1859,14.1987,143000.0
2006-10-26 11:10:00,22.22,22.26,22.22,22.24,255600.0,14.1987,14.2242,14.1987,14.2115,255600.0
2006-10-26 11:20:00,22.24,22.29,22.24,22.28,254000.0,14.2115,14.2434,14.2115,14.237,254000.0
2006-10-26 11:30:00,22.29,22.34,22.27,22.29,179200.0,14.2434,14.2754,14.2306,14.2434,179200.0
2006-10-26 11:40:00,22.29,22.34,22.29,22.33,129800.0,14.2434,14.2754,14.2434,14.269,129800.0
2006-10-26 11:50:00,22.33,22.43,22.33,22.43,213400.0,14.269,14.3329,14.269,14.3329,213400.0
2006-10-26 12:00:00,22.43,22.5,22.43,22.49,455800.0,14.3329,14.3776,14.3329,14.3712,455800.0
2006-10-26 12:10:00,22.49,22.49,22.47,22.48,147800.0,14.3712,14.3712,14.3584,14.3648,147800.0
2006-10-26 12:20:00,22.47,22.47,22.43,22.43,128000.0,14.3584,14.3584,14.3329,14.3329,128000.0
2006-10-26 12:30:00,22.43,22.43,22.38,22.43,236800.0,14.3329,14.3329,14.3009,14.3329,236800.0
2006-10-26 12:40:00,22.43,22.45,22.41,22.44,220200.0,14.3329,14.3456,14.3201,14.3393,220200.0
2006-10-26 12:50:00,22.43,22.46,22.43,22.45,77800.0,14.3329,14.352,14.3329,14.3456,77800.0
2006-10-26 13:00:00,22.45,22.51,22.45,22.51,290200.0,14.3456,14.384,14.3456,14.384,290200.0
2006-10-26 13:10:00,22.51,22.52,22.5,22.5,109400.0,14.384,14.3904,14.3776,14.3776,109400.0
2006-10-26 13:20:00,22.5,22.51,22.48,22.49,163400.0,14.3776,14.384,14.3648,14.3712,163400.0
2006-10-26 13:30:00,22.48,22.48,22.46,22.48,84400.0,14.3648,14.3648,14.352,14.3648,84400.0
2006-10-26 13:40:00,22.49,22.5,22.47,22.48,143800.0,14.3712,14.3776,14.3584,14.3648,143800.0
2006-10-26 13:50:00,22.48,22.49,22.46,22.46,215000.0,14.3648,14.3712,14.352,14.352,215000.0
2006-10-26 14:00:00,22.46,22.48,22.43,22.47,408600.0,14.352,14.3648,14.3329,14.3584,408600.0
2006-10-26 14:10:00,22.47,22.5,22.46,22.47,123200.0,14.3584,14.3776,14.352,14.3584,123200.0
2006-10-26 14:20:00,22.47,22.48,22.45,22.46,169800.0,14.3584,14.3648,14.3456,14.352,169800.0
2006-10-26 14:30:00,22.46,22.5,22.46,22.5,139800.0,14.352,14.3776,14.352,14.3776,139800.0
2006-10-26 14:40:00,22.5,22.51,22.5,22.5,82400.0,14.3776,14.384,14.3776,14.3776,82400.0
2006-10-26 14:50:00,22.5,22.51,22.5,22.5,64400.0,14.3776,14.384,14.3776,14.3776,64400.0
2006-10-26 15:00:00,22.5,22.55,22.5,22.53,173600.0,14.3776,14.4095,14.3776,14.3968,173600.0
2006-10-26 15:10:00,22.53,22.54,22.51,22.52,120000.0,14.3968,14.4032,14.384,14.3904,120000.0
2006-10-26 15:20:00,22.52,22.54,22.5,22.53,125600.0,14.3904,14.4032,14.3776,14.3968,125600.0
2006-10-26 15:30:00,22.53,22.56,22.52,22.53,287600.0,14.3968,14.4159,14.3904,14.3968,287600.0
2006-10-26 15:40:00,22.52,22.53,22.5,22.53,182600.0,14.3904,14.3968,14.3776,14.3968,182600.0
2006-10-26 15:50:00,22.53,22.61,22.52,22.57,386400.0,14.3968,14.4479,14.3904,14.4223,386400.0
2006-10-27 09:30:00,22.51,22.52,22.46,22.48,171200.0,14.384,14.3904,14.352,14.3648,171200.0
2006-10-27 09:40:00,22.48,22.49,22.43,22.48,112200.0,14.3648,14.3712,14.3329,14.3648,112200.0
2006-10-27 09:50:00,22.48,22.52,22.47,22.5,142400.0,14.3648,14.3904,14.3584,14.3776,142400.0
2006-10-27 10:00:00,22.5,22.53,22.5,22.53,119600.0,14.3776,14.3968,14.3776,14.3968,119600.0
2006-10-27 10:10:00,22.53,22.54,22.5,22.53,73800.0,14.3968,14.4032,14.3776,14.3968,73800.0
2006-10-27 10:20:00,22.55,22.55,22.48,22.49,131200.0,14.4095,14.4095,14.3648,14.3712,131200.0
2006-10-27 10:30:00,22.48,22.52,22.47,22.52,75000.0,14.3648,14.3904,14.3584,14.3904,75000.0
2006-10-27 10:40:00,22.52,22.53,22.5,22.5,72200.0,14.3904,14.3968,14.3776,14.3776,72200.0
2006-10-27 10:50:00,22.5,22.51,22.49,22.5,128000.0,14.3776,14.384,14.3712,14.3776,128000.0
2006-10-27 11:00:00,22.5,22.5,22.46,22.48,181000.0,14.3776,14.3776,14.352,14.3648,181000.0
2006-10-27 11:10:00,22.48,22.5,22.47,22.5,167000.0,14.3648,14.3776,14.3584,14.3776,167000.0
2006-10-27 11:20:00,22.5,22.54,22.49,22.53,189200.0,14.3776,14.4032,14.3712,14.3968,189200.0
2006-10-27 11:30:00,22.54,22.54,22.52,22.52,110000.0,14.4032,14.4032,14.3904,14.3904,110000.0
2006-10-27 11:40:00,22.53,22.55,22.52,22.55,79600.0,14.3968,14.4095,14.3904,14.4095,79600.0
2006-10-27 11:50:00,22.55,22.56,22.51,22.54,283000.0,14.4095,14.4159,14.384,14.4032,283000.0
2006-10-27 12:00:00,22.54,22.56,22.54,22.55,185800.0,14.4032,14.4159,14.4032,14.4095,185800.0
2006-10-27 12:10:00,22.55,22.56,22.52,22.54,96000.0,14.4095,14.4159,14.3904,14.4032,96000.0
2006-10-27 12:20:00,22.54,22.54,22.5,22.51,41600.0,14.4032,14.4032,14.3776,14.384,41600.0
2006-10-27 12:30:00,22.51,22.55,22.5,22.52,174200.0,14.384,14.4095,14.3776,14.3904,174200.0
2006-10-27 12:40:00,22.52,22.52,22.5,22.5,106000.0,14.3904,14.3904,14.3776,14.3776,106000.0
2006-10-27 12:50:00,22.5,22.52,22.5,22.5,54400.0,14.3776,14.3904,14.3776,14.3776,54400.0
2006-10-27 13:00:00,22.5,22.51,22.49,22.5,82200.0,14.3776,14.384,14.3712,14.3776,82200.0
2006-10-27 13:10:00,22.5,22.53,22.5,22.52,48600.0,14.3776,14.3968,14.3776,14.3904,48600.0
2006-10-27 13:20:00,22.51,22.53,22.5,22.52,109800.0,14.384,14.3968,14.3776,14.3904,109800.0
2006-10-27 13:30:00,22.52,22.52,22.5,22.5,237200.0,14.3904,14.3904,14.3776,14.3776,237200.0
2006-10-27 13:40:00,22.5,22.5,22.48,22.5,85200.0,14.3776,14.3776,14.3648,14.3776,85200.0
2006-10-27 13:50:00,22.5,22.54,22.5,22.52,119400.0,14.3776,14.4032,14.3776,14.3904,119400.0
2006-10-27 14:00:00,22.52,22.52,22.48,22.49,143200.0,14.3904,14.3904,14.3648,14.3712,143200.0
2006-10-27 14:10:00,22.49,22.52,22.49,22.51,71000.0,14.3712,14.3904,14.3712,14.384,71000.0
2006-10-27 14:20:00,22.51,22.52,22.5,22.5,98600.0,14.384,14.3904,14.3776,14.3776,98600.0
2006-10-27 14:30:00,22.5,22.52,22.5,22.5,70200.0,14.3776,14.3904,14.3776,14.3776,70200.0
2006-10-27 14:40:00,22.52,22.55,22.5,22.52,123000.0,14.3904,14.4095,14.3776,14.3904,123000.0
2006-10-27 14:50:00,22.51,22.52,22.5,22.5,144600.0,14.384,14.3904,14.3776,14.3776,144600.0
2006-10-27 15:00:00,22.5,22.56,22.5,22.56,103200.0,14.3776,14.4159,14.3776,14.4159,103200.0
2006-10-27 15:10:00,22.56,22.59,22.55,22.59,126000.0,14.4159,14.4351,14.4095,14.4351,126000.0
2006-10-27 15:20:00,22.58,22.61,22.58,22.59,163200.0,14.4287,14.4479,14.4287,14.4351,163200.0
2006-10-27 15:30:00,22.59,22.6,22.51,22.51,183800.0,14.4351,14.4415,14.384,14.384,183800.0
2006-10-27 15:40:00,22.51,22.53,22.5,22.52,210400.0,14.384,14.3968,14.3776,14.3904,210400.0
2006-10-27 15:50:00,22.5,22.56,22.5,22.56,282600.0,14.3776,14.4159,14.3776,14.4159,282600.0
2006-10-30 09:30:00,22.6,22.7,22.57,22.61,101800.0,14.4415,14.5054,14.4223,14.4479,101800.0
2006-10-30 09:40:00,22.61,22.64,22.55,22.57,64000.0,14.4479,14.4671,14.4095,14.4223,64000.0
2006-10-30 09:50:00,22.57,22.58,22.54,22.56,145200.0,14.4223,14.4287,14.4032,14.4159,145200.0
2006-10-30 10:00:00,22.56,22.57,22.54,22.57,62800.0,14.4159,14.4223,14.4032,14.4223,62800.0
2006-10-30 10:10:00,22.57,22.57,22.54,22.56,50200.0,14.4223,14.4223,14.4032,14.4159,50200.0
2006-10-30 10:20:00,22.56,22.58,22.55,22.56,48600.0,14.4159,14.4287,14.4095,14.4159,48600.0
2006-10-30 10:30:00,22.56,22.59,22.55,22.58,76600.0,14.4159,14.4351,14.4095,14.4287,76600.0
2006-10-30 10:40:00,22.58,22.59,22.56,22.57,72200.0,14.4287,14.4351,14.4159,14.4223,72200.0
2006-10-30 10:50:00,22.57,22.61,22.57,22.6,79200.0,14.4223,14.4479,14.4223,14.4415,79200.0
2006-10-30 11:00:00,22.61,22.65,22.6,22.64,114800.0,14.4479,14.4734,14.4415,14.4671,114800.0
2006-10-30 11:10:00,22.64,22.66,22.63,22.65,68000.0,14.4671,14.4798,14.4607,14.4734,68000.0
2006-10-30 11:20:00,22.64,22.67,22.62,22.63,91000.0,14.4671,14.4862,14.4543,14.4607,91000.0
2006-10-30 11:30:00,22.64,22.65,22.63,22.64,74600.0,14.4671,14.4734,14.4607,14.4671,74600.0
2006-10-30 11:40:00,22.64,22.66,22.61,22.65,62600.0,14.4671,14.4798,14.4479,14.4734,62600.0
2006-10-30 11:50:00,22.65,22.66,22.64,22.65,37600.0,14.4734,14.4798,14.4671,14.4734,37600.0
2006-10-30 12:00:00,22.65,22.66,22.63,22.66,85600.0,14.4734,14.4798,14.4607,14.4798,85600.0
2006-10-30 12:10:00,22.65,22.66,22.63,22.63,69800.0,14.4734,14.4798,14.4607,14.4607,69800.0
2006-10-30 12:20:00,22.64,22.65,22.63,22.64,51200.0,14.4671,14.4734,14.4607,14.4671,51200.0
2006-10-30 12:30:00,22.64,22.65,22.63,22.64,63000.0,14.4671,14.4734,14.4607,14.4671,63000.0
2006-10-30 12:40:00,22.64,22.67,22.64,22.66,71400.0,14.4671,14.4862,14.4671,14.4798,71400.0
2006-10-30 12:50:00,22.65,22.68,22.65,22.66,91000.0,14.4734,14.4926,14.4734,14.4798,91000.0
2006-10-30 13:00:00,22.66,22.67,22.64,22.66,56200.0,14.4798,14.4862,14.4671,14.4798,56200.0
2006-10-30 13:10:00,22.66,22.68,22.66,22.68,67200.0,14.4798,14.4926,14.4798,14.4926,67200.0
2006-10-30 13:20:00,22.68,22.74,22.67,22.73,131400.0,14.4926,14.531,14.4862,14.5246,131400.0
2006-10-30 13:30:00,22.73,22.74,22.72,22.73,117000.0,14.5246,14.531,14.5182,14.5246,117000.0
2006-10-30 13:40:00,22.73,22.77,22.73,22.75,72400.0,14.5246,14.5501,14.5246,14.5373,72400.0
2006-10-30 13:50:00,22.75,22.77,22.74,22.77,169600.0,14.5373,14.5501,14.531,14.5501,169600.0
2006-10-30 14:00:00,22.77,22.78,22.75,22.77,139000.0,14.5501,14.5565,14.5373,14.5501,139000.0
2006-10-30 14:10:00,22.78,22.8,22.75,22.8,200800.0,14.5565,14.5693,14.5373,14.5693,200800.0
2006-10-30 14:20:00,22.79,22.81,22.77,22.77,99600.0,14.5629,14.5757,14.5501,14.5501,99600.0
2006-10-30 14:30:00,22.77,22.79,22.75,22.75,75800.0,14.5501,14.5629,14.5373,14.5373,75800.0
2006-10-30 14:40:00,22.76,22.78,22.76,22.76,168000.0,14.5437,14.5565,14.5437,14.5437,168000.0
2006-10-30 14:50:00,22.77,22.77,22.75,22.75,60800.0,14.5501,14.5501,14.5373,14.5373,60800.0
2006-10-30 15:00:00,22.75,22.75,22.75,22.75,85600.0,14.5373,14.5373,14.5373,14.5373,85600.0
2006-10-30 15:10:00,22.75,22.75,22.73,22.73,380000.0,14.5373,14.5373,14.5246,14.5246,380000.0
2006-10-30 15:20:00,22.73,22.73,22.68,22.68,132200.0,14.5246,14.5246,14.4926,14.4926,132200.0
2006-10-30 15:30:00,22.68,22.68,22.67,22.67,68600.0,14.4926,14.4926,14.4862,14.4862,68600.0
2006-10-30 15:40:00,22.68,22.68,22.67,22.68,114400.0,14.4926,14.4926,14.4862,14.4926,114400.0
2006-10-30 15:50:00,22.67,22.71,22.67,22.71,160600.0,14.4862,14.5118,14.4862,14.5118,160600.0
2006-10-31 09:30:00,22.68,22.71,22.3,22.57,205400.0,14.4926,14.5118,14.2498,14.4223,205400.0
2006-10-31 09:40:00,22.57,22.63,22.56,22.63,177800.0,14.4223,14.4607,14.4159,14.4607,177800.0
2006-10-31 09:50:00,22.63,22.66,22.63,22.64,70800.0,14.4607,14.4798,14.4607,14.4671,70800.0
2006-10-31 10:00:00,22.63,22.63,22.54,22.54,240800.0,14.4607,14.4607,14.4032,14.4032,240800.0
2006-10-31 10:10:00,22.54,22.56,22.52,22.55,257800.0,14.4032,14.4159,14.3904,14.4095,257800.0
2006-10-31 10:20:00,22.55,22.56,22.54,22.55,113600.0,14.4095,14.4159,14.4032,14.4095,113600.0
2006-10-31 10:30:00,22.54,22.54,22.5,22.5,65800.0,14.4032,14.4032,14.3776,14.3776,65800.0
2006-10-31 10:40:00,22.5,22.51,22.49,22.5,200000.0,14.3776,14.384,14.3712,14.3776,200000.0
2006-10-31 10:50:00,22.5,22.56,22.49,22.56,152200.0,14.3776,14.4159,14.3712,14.4159,152200.0
2006-10-31 11:00:00,22.56,22.57,22.53,22.55,125200.0,14.4159,14.4223,14.3968,14.4095,125200.0
2006-10-31 11:10:00,22.55,22.56,22.51,22.52,85000.0,14.4095,14.4159,14.384,14.3904,85000.0
2006-10-31 11:20:00,22.51,22.55,22.51,22.54,88800.0,14.384,14.4095,14.384,14.4032,88800.0
2006-10-31 11:30:00,22.54,22.56,22.52,22.55,124800.0,14.4032,14.4159,14.3904,14.4095,124800.0
2006-10-31 11:40:00,22.56,22.56,22.53,22.53,52600.0,14.4159,14.4159,14.3968,14.3968,52600.0
2006-10-31 11:50:00,22.53,22.53,22.49,22.5,70000.0,14.3968,14.3968,14.3712,14.3776,70000.0
2006-10-31 12:00:00,22.5,22.53,22.49,22.49,102000.0,14.3776,14.3968,14.3712,14.3712,102000.0
2006-10-31 12:10:00,22.5,22.5,22.45,22.46,66800.0,14.3776,14.3776,14.3456,14.352,66800.0
2006-10-31 12:20:00,22.45,22.46,22.45,22.46,56000.0,14.3456,14.352,14.3456,14.352,56000.0
2006-10-31 12:30:00,22.45,22.47,22.43,22.47,113400.0,14.3456,14.3584,14.3329,14.3584,113400.0
2006-10-31 12:40:00,22.47,22.49,22.47,22.48,52400.0,14.3584,14.3712,14.3584,14.3648,52400.0
2006-10-31 12:50:00,22.49,22.5,22.47,22.47,40200.0,14.3712,14.3776,14.3584,14.3584,40200.0
2006-10-31 13:00:00,22.47,22.47,22.43,22.43,50200.0,14.3584,14.3584,14.3329,14.3329,50200.0
2006-10-31 13:10:00,22.43,22.45,22.42,22.44,78600.0,14.3329,14.3456,14.3265,14.3393,78600.0
2006-10-31 13:20:00,22.44,22.46,22.44,22.46,75600.0,14.3393,14.352,14.3393,14.352,75600.0
2006-10-31 13:30:00,22.46,22.49,22.46,22.47,64800.0,14.352,14.3712,14.352,14.3584,64800.0
2006-10-31 13:40:00,22.47,22.47,22.45,22.45,41200.0,14.3584,14.3584,14.3456,14.3456,41200.0
2006-10-31 13:50:00,22.45,22.46,22.41,22.41,52200.0,14.3456,14.352,14.3201,14.3201,52200.0
2006-10-31 14:00:00,22.42,22.42,22.38,22.38,71400.0,14.3265,14.3265,14.3009,14.3009,71400.0
2006-10-31 14:10:00,22.38,22.38,22.34,22.36,143600.0,14.3009,14.3009,14.2754,14.2881,143600.0
2006-10-31 14:20:00,22.36,22.36,22.34,22.34,59000.0,14.2881,14.2881,14.2754,14.2754,59000.0
2006-10-31 14:30:00,22.34,22.35,22.32,22.35,122000.0,14.2754,14.2817,14.2626,14.2817,122000.0
2006-10-31 14:40:00,22.35,22.37,22.35,22.37,74200.0,14.2817,14.2945,14.2817,14.2945,74200.0
2006-10-31 14:50:00,22.37,22.42,22.37,22.41,123800.0,14.2945,14.3265,14.2945,14.3201,123800.0
2006-10-31 15:00:00,22.41,22.42,22.36,22.36,80800.0,14.3201,14.3265,14.2881,14.2881,80800.0
2006-10-31 15:10:00,22.36,22.36,22.31,22.33,116800.0,14.2881,14.2881,14.2562,14.269,116800.0
2006-10-31 15:20:00,22.33,22.38,22.33,22.38,78800.0,14.269,14.3009,14.269,14.3009,78800.0
2006-10-31 15:30:00,22.38,22.41,22.38,22.41,107000.0,14.3009,14.3201,14.3009,14.3201,107000.0
2006-10-31 15:40:00,22.42,22.47,22.41,22.46,148600.0,14.3265,14.3584,14.3201,14.352,148600.0
2006-10-31 15:50:00,22.47,22.47,22.45,22.46,304800.0,14.3584,14.3584,14.3456,14.352,304800.0
2006-11-01 09:30:00,22.52,22.6,22.5,22.52,65000.0,14.3904,14.4415,14.3776,14.3904,65000.0
2006-11-01 09:40:00,22.52,22.64,22.52,22.6,81600.0,14.3904,14.4671,14.3904,14.4415,81600.0
2006-11-01 09:50:00,22.6,22.6,22.55,22.56,32800.0,14.4415,14.4415,14.4095,14.4159,32800.0
2006-11-01 10:00:00,22.55,22.57,22.52,22.55,44600.0,14.4095,14.4223,14.3904,14.4095,44600.0
2006-11-01 10:10:00,22.55,22.6,22.54,22.56,97800.0,14.4095,14.4415,14.4032,14.4159,97800.0
2006-11-01 10:20:00,22.56,22.56,22.48,22.49,70200.0,14.4159,14.4159,14.3648,14.3712,70200.0
2006-11-01 10:30:00,22.5,22.5,22.45,22.48,70400.0,14.3776,14.3776,14.3456,14.3648,70400.0
2006-11-01 10:40:00,22.48,22.49,22.47,22.48,57800.0,14.3648,14.3712,14.3584,14.3648,57800.0
2006-11-01 10:50:00,22.48,22.52,22.47,22.51,125000.0,14.3648,14.3904,14.3584,14.384,125000.0
2006-11-01 11:00:00,22.52,22.52,22.49,22.5,64400.0,14.3904,14.3904,14.3712,14.3776,64400.0
2006-11-01 11:10:00,22.5,22.5,22.47,22.5,55000.0,14.3776,14.3776,14.3584,14.3776,55000.0
2006-11-01 11:20:00,22.5,22.56,22.5,22.51,96800.0,14.3776,14.4159,14.3776,14.384,96800.0
2006-11-01 11:30:00,22.51,22.52,22.48,22.48,60200.0,14.384,14.3904,14.3648,14.3648,60200.0
2006-11-01 11:40:00,22.49,22.49,22.48,22.48,16800.0,14.3712,14.3712,14.3648,14.3648,16800.0
2006-11-01 11:50:00,22.48,22.48,22.43,22.43,49600.0,14.3648,14.3648,14.3329,14.3329,49600.0
2006-11-01 12:00:00,22.43,22.47,22.42,22.47,74200.0,14.3329,14.3584,14.3265,14.3584,74200.0
2006-11-01 12:10:00,22.47,22.49,22.47,22.48,57800.0,14.3584,14.3712,14.3584,14.3648,57800.0
2006-11-01 12:20:00,22.48,22.51,22.47,22.5,33000.0,14.3648,14.384,14.3584,14.3776,33000.0
2006-11-01 12:30:00,22.5,22.53,22.5,22.53,39400.0,14.3776,14.3968,14.3776,14.3968,39400.0
2006-11-01 12:40:00,22.52,22.55,22.52,22.55,56000.0,14.3904,14.4095,14.3904,14.4095,56000.0
2006-11-01 12:50:00,22.55,22.56,22.52,22.54,112600.0,14.4095,14.4159,14.3904,14.4032,112600.0
2006-11-01 13:00:00,22.53,22.54,22.53,22.53,48600.0,14.3968,14.4032,14.3968,14.3968,48600.0
2006-11-01 13:10:00,22.53,22.54,22.52,22.54,37800.0,14.3968,14.4032,14.3904,14.4032,37800.0
2006-11-01 13:20:00,22.54,22.58,22.54,22.57,74200.0,14.4032,14.4287,14.4032,14.4223,74200.0
2006-11-01 13:30:00,22.57,22.57,22.54,22.55,135200.0,14.4223,14.4223,14.4032,14.4095,135200.0
2006-11-01 13:40:00,22.55,22.57,22.54,22.55,74800.0,14.4095,14.4223,14.4032,14.4095,74800.0
2006-11-01 13:50:00,22.55,22.55,22.53,22.54,77800.0,14.4095,14.4095,14.3968,14.4032,77800.0
2006-11-01 14:00:00,22.53,22.54,22.53,22.54,33600.0,14.3968,14.4032,14.3968,14.4032,33600.0
2006-11-01 14:10:00,22.54,22.56,22.53,22.55,85400.0,14.4032,14.4159,14.3968,14.4095,85400.0
2006-11-01 14:20:00,22.55,22.58,22.54,22.57,114200.0,14.4095,14.4287,14.4032,14.4223,114200.0
2006-11-01 14:30:00,22.57,22.59,22.54,22.55,131200.0,14.4223,14.4351,14.4032,14.4095,131200.0
2006-11-01 14:40:00,22.54,22.55,22.53,22.55,108000.0,14.4032,14.4095,14.3968,14.4095,108000.0
2006-11-01 14:50:00,22.55,22.55,22.53,22.53,256400.0,14.4095,14.4095,14.3968,14.3968,256400.0
2006-11-01 15:00:00,22.53,22.53,22.5,22.51,237600.0,14.3968,14.3968,14.3776,14.384,237600.0
2006-11-01 15:10:00,22.51,22.54,22.5,22.53,102600.0,14.384,14.4032,14.3776,14.3968,102600.0
2006-11-01 15:20:00,22.53,22.55,22.52,22.55,163400.0,14.3968,14.4095,14.3904,14.4095,163400.0
2006-11-01 15:30:00,22.55,22.56,22.53,22.54,262600.0,14.4095,14.4159,14.3968,14.4032,262600.0
2006-11-01 15:40:00,22.54,22.56,22.51,22.53,201000.0,14.4032,14.4159,14.384,14.3968,201000.0
2006-11-01 15:50:00,22.53,22.54,22.5,22.53,188000.0,14.3968,14.4032,14.3776,14.3968,188000.0
2006-11-02 09:30:00,22.44,22.54,22.42,22.52,135200.0,14.3393,14.4032,14.3265,14.3904,135200.0
2006-11-02 09:40:00,22.52,22.56,22.5,22.56,100200.0,14.3904,14.4159,14.3776,14.4159,100200.0
2006-11-02 09:50:00,22.56,22.57,22.5,22.51,115400.0,14.4159,14.4223,14.3776,14.384,115400.0
2006-11-02 10:00:00,22.5,22.54,22.5,22.51,128400.0,14.3776,14.4032,14.3776,14.384,128400.0
2006-11-02 10:10:00,22.51,22.52,22.48,22.48,58400.0,14.384,14.3904,14.3648,14.3648,58400.0
2006-11-02 10:20:00,22.48,22.5,22.48,22.49,57200.0,14.3648,14.3776,14.3648,14.3712,57200.0
2006-11-02 10:30:00,22.49,22.52,22.48,22.51,79400.0,14.3712,14.3904,14.3648,14.384,79400.0
2006-11-02 10:40:00,22.51,22.56,22.5,22.55,117800.0,14.384,14.4159,14.3776,14.4095,117800.0
2006-11-02 10:50:00,22.55,22.56,22.53,22.54,190400.0,14.4095,14.4159,14.3968,14.4032,190400.0
2006-11-02 11:00:00,22.54,22.57,22.53,22.54,67000.0,14.4032,14.4223,14.3968,14.4032,67000.0
2006-11-02 11:10:00,22.54,22.57,22.54,22.56,77600.0,14.4032,14.4223,14.4032,14.4159,77600.0
2006-11-02 11:20:00,22.56,22.58,22.55,22.56,65200.0,14.4159,14.4287,14.4095,14.4159,65200.0
2006-11-02 11:30:00,22.57,22.58,22.53,22.53,129000.0,14.4223,14.4287,14.3968,14.3968,129000.0
2006-11-02 11:40:00,22.53,22.54,22.52,22.52,35600.0,14.3968,14.4032,14.3904,14.3904,35600.0
2006-11-02 11:50:00,22.52,22.53,22.52,22.53,48000.0,14.3904,14.3968,14.3904,14.3968,48000.0
2006-11-02 12:00:00,22.53,22.55,22.53,22.55,55200.0,14.3968,14.4095,14.3968,14.4095,55200.0
2006-11-02 12:10:00,22.54,22.57,22.53,22.57,29800.0,14.4032,14.4223,14.3968,14.4223,29800.0
2006-11-02 12:20:00,22.57,22.57,22.56,22.56,30600.0,14.4223,14.4223,14.4159,14.4159,30600.0
2006-11-02 12:30:00,22.57,22.58,22.57,22.57,42400.0,14.4223,14.4287,14.4223,14.4223,42400.0
2006-11-02 12:40:00,22.57,22.57,22.55,22.55,104200.0,14.4223,14.4223,14.4095,14.4095,104200.0
2006-11-02 12:50:00,22.54,22.54,22.52,22.53,30200.0,14.4032,14.4032,14.3904,14.3968,30200.0
2006-11-02 13:00:00,22.53,22.54,22.53,22.54,48400.0,14.3968,14.4032,14.3968,14.4032,48400.0
2006-11-02 13:10:00,22.55,22.55,22.54,22.55,51400.0,14.4095,14.4095,14.4032,14.4095,51400.0
2006-11-02 13:20:00,22.55,22.58,22.55,22.58,103200.0,14.4095,14.4287,14.4095,14.4287,103200.0
2006-11-02 13:30:00,22.57,22.59,22.54,22.59,98000.0,14.4223,14.4351,14.4032,14.4351,98000.0
2006-11-02 13:40:00,22.59,22.6,22.58,22.6,83200.0,14.4351,14.4415,14.4287,14.4415,83200.0
2006-11-02 13:50:00,22.6,22.62,22.59,22.62,69000.0,14.4415,14.4543,14.4351,14.4543,69000.0
2006-11-02 14:00:00,22.62,22.63,22.61,22.61,70800.0,14.4543,14.4607,14.4479,14.4479,70800.0
2006-11-02 14:10:00,22.61,22.61,22.59,22.59,67800.0,14.4479,14.4479,14.4351,14.4351,67800.0
2006-11-02 14:20:00,22.59,22.61,22.59,22.61,90000.0,14.4351,14.4479,14.4351,14.4479,90000.0
2006-11-02 14:30:00,22.6,22.61,22.58,22.58,103000.0,14.4415,14.4479,14.4287,14.4287,103000.0
2006-11-02 14:40:00,22.59,22.61,22.59,22.6,69800.0,14.4351,14.4479,14.4351,14.4415,69800.0
2006-11-02 14:50:00,22.6,22.61,22.59,22.6,77400.0,14.4415,14.4479,14.4351,14.4415,77400.0
2006-11-02 15:00:00,22.6,22.61,22.6,22.6,117800.0,14.4415,14.4479,14.4415,14.4415,117800.0
2006-11-02 15:10:00,22.6,22.61,22.58,22.58,161800.0,14.4415,14.4479,14.4287,14.4287,161800.0
2006-11-02 15:20:00,22.59,22.6,22.58,22.6,121200.0,14.4351,14.4415,14.4287,14.4415,121200.0
2006-11-02 15:30:00,22.6,22.62,22.59,22.6,110600.0,14.4415,14.4543,14.4351,14.4415,110600.0
2006-11-02 15:40:00,22.6,22.61,22.6,22.61,117000.0,14.4415,14.4479,14.4415,14.4479,117000.0
2006-11-02 15:50:00,22.61,22.61,22.58,22.58,155000.0,14.4479,14.4479,14.4287,14.4287,155000.0
2006-11-03 09:30:00,22.69,22.69,22.56,22.57,86000.0,14.499,14.499,14.4159,14.4223,86000.0
2006-11-03 09:40:00,22.57,22.61,22.55,22.56,71800.0,14.4223,14.4479,14.4095,14.4159,71800.0
2006-11-03 09:50:00,22.57,22.57,22.51,22.54,89600.0,14.4223,14.4223,14.384,14.4032,89600.0
2006-11-03 10:00:00,22.54,22.55,22.49,22.5,100000.0,14.4032,14.4095,14.3712,14.3776,100000.0
2006-11-03 10:10:00,22.5,22.53,22.49,22.5,62800.0,14.3776,14.3968,14.3712,14.3776,62800.0
2006-11-03 10:20:00,22.5,22.53,22.49,22.49,46200.0,14.3776,14.3968,14.3712,14.3712,46200.0
2006-11-03 10:30:00,22.49,22.5,22.47,22.5,91400.0,14.3712,14.3776,14.3584,14.3776,91400.0
2006-11-03 10:40:00,22.5,22.5,22.47,22.49,44600.0,14.3776,14.3776,14.3584,14.3712,44600.0
2006-11-03 10:50:00,22.49,22.51,22.47,22.49,56000.0,14.3712,14.384,14.3584,14.3712,56000.0
2006-11-03 11:00:00,22.49,22.5,22.45,22.47,99000.0,14.3712,14.3776,14.3456,14.3584,99000.0
2006-11-03 11:10:00,22.47,22.49,22.46,22.48,62800.0,14.3584,14.3712,14.352,14.3648,62800.0
2006-11-03 11:20:00,22.48,22.48,22.43,22.44,77200.0,14.3648,14.3648,14.3329,14.3393,77200.0
2006-11-03 11:30:00,22.43,22.47,22.43,22.47,29800.0,14.3329,14.3584,14.3329,14.3584,29800.0
2006-11-03 11:40:00,22.47,22.47,22.4,22.41,42000.0,14.3584,14.3584,14.3137,14.3201,42000.0
2006-11-03 11:50:00,22.41,22.41,22.37,22.37,117000.0,14.3201,14.3201,14.2945,14.2945,117000.0
2006-11-03 12:00:00,22.37,22.38,22.36,22.36,27200.0,14.2945,14.3009,14.2881,14.2881,27200.0
2006-11-03 12:10:00,22.36,22.36,22.33,22.33,27400.0,14.2881,14.2881,14.269,14.269,27400.0
2006-11-03 12:20:00,22.33,22.34,22.32,22.32,72000.0,14.269,14.2754,14.2626,14.2626,72000.0
2006-11-03 12:30:00,22.33,22.35,22.32,22.35,76800.0,14.269,14.2817,14.2626,14.2817,76800.0
2006-11-03 12:40:00,22.35,22.36,22.34,22.35,47000.0,14.2817,14.2881,14.2754,14.2817,47000.0
2006-11-03 12:50:00,22.35,22.35,22.32,22.34,53800.0,14.2817,14.2817,14.2626,14.2754,53800.0
2006-11-03 13:00:00,22.33,22.34,22.31,22.32,68600.0,14.269,14.2754,14.2562,14.2626,68600.0
2006-11-03 13:10:00,22.32,22.32,22.31,22.32,47800.0,14.2626,14.2626,14.2562,14.2626,47800.0
2006-11-03 13:20:00,22.31,22.32,22.3,22.3,182000.0,14.2562,14.2626,14.2498,14.2498,182000.0
2006-11-03 13:30:00,22.3,22.32,22.3,22.32,52400.0,14.2498,14.2626,14.2498,14.2626,52400.0
2006-11-03 13:40:00,22.32,22.34,22.32,22.33,62800.0,14.2626,14.2754,14.2626,14.269,62800.0
2006-11-03 13:50:00,22.33,22.36,22.33,22.36,84800.0,14.269,14.2881,14.269,14.2881,84800.0
2006-11-03 14:00:00,22.36,22.38,22.35,22.35,47000.0,14.2881,14.3009,14.2817,14.2817,47000.0
2006-11-03 14:10:00,22.35,22.37,22.35,22.37,53600.0,14.2817,14.2945,14.2817,14.2945,53600.0
2006-11-03 14:20:00,22.36,22.39,22.36,22.38,55000.0,14.2881,14.3073,14.2881,14.3009,55000.0
2006-11-03 14:30:00,22.38,22.38,22.36,22.36,36400.0,14.3009,14.3009,14.2881,14.2881,36400.0
2006-11-03 14:40:00,22.36,22.36,22.33,22.33,42600.0,14.2881,14.2881,14.269,14.269,42600.0
2006-11-03 14:50:00,22.33,22.35,22.33,22.34,84000.0,14.269,14.2817,14.269,14.2754,84000.0
2006-11-03 15:00:00,22.34,22.34,22.3,22.32,92600.0,14.2754,14.2754,14.2498,14.2626,92600.0
2006-11-03 15:10:00,22.32,22.32,22.29,22.3,78000.0,14.2626,14.2626,14.2434,14.2498,78000.0
2006-11-03 15:20:00,22.29,22.33,22.29,22.32,90000.0,14.2434,14.269,14.2434,14.2626,90000.0
2006-11-03 15:30:00,22.32,22.38,22.32,22.38,86600.0,14.2626,14.3009,14.2626,14.3009,86600.0
2006-11-03 15:40:00,22.38,22.4,22.36,22.4,126200.0,14.3009,14.3137,14.2881,14.3137,126200.0
2006-11-03 15:50:00,22.4,22.4,22.39,22.39,132000.0,14.3137,14.3137,14.3073,14.3073,132000.0
2006-11-06 09:30:00,22.43,22.49,22.38,22.45,54000.0,14.3329,14.3712,14.3009,14.3456,54000.0
2006-11-06 09:40:00,22.46,22.46,22.41,22.42,36800.0,14.352,14.352,14.3201,14.3265,36800.0
2006-11-06 09:50:00,22.41,22.42,22.38,22.4,67200.0,14.3201,14.3265,14.3009,14.3137,67200.0
2006-11-06 10:00:00,22.4,22.5,22.4,22.49,62200.0,14.3137,14.3776,14.3137,14.3712,62200.0
2006-11-06 10:10:00,22.49,22.5,22.46,22.46,36600.0,14.3712,14.3776,14.352,14.352,36600.0
2006-11-06 10:20:00,22.46,22.46,22.38,22.38,51000.0,14.352,14.352,14.3009,14.3009,51000.0
2006-11-06 10:30:00,22.38,22.39,22.36,22.36,52000.0,14.3009,14.3073,14.2881,14.2881,52000.0
2006-11-06 10:40:00,22.36,22.4,22.34,22.39,60200.0,14.2881,14.3137,14.2754,14.3073,60200.0
2006-11-06 10:50:00,22.39,22.39,22.35,22.37,25200.0,14.3073,14.3073,14.2817,14.2945,25200.0
2006-11-06 11:00:00,22.37,22.41,22.37,22.38,49200.0,14.2945,14.3201,14.2945,14.3009,49200.0
2006-11-06 11:10:00,22.38,22.4,22.35,22.35,98000.0,14.3009,14.3137,14.2817,14.2817,98000.0
2006-11-06 11:20:00,22.35,22.38,22.35,22.37,39600.0,14.2817,14.3009,14.2817,14.2945,39600.0
2006-11-06 11:30:00,22.36,22.39,22.36,22.39,20400.0,14.2881,14.3073,14.2881,14.3073,20400.0
2006-11-06 11:40:00,22.39,22.43,22.38,22.41,46600.0,14.3073,14.3329,14.3009,14.3201,46600.0
2006-11-06 11:50:00,22.41,22.43,22.41,22.43,76400.0,14.3201,14.3329,14.3201,14.3329,76400.0
2006-11-06 12:00:00,22.43,22.44,22.41,22.41,28800.0,14.3329,14.3393,14.3201,14.3201,28800.0
2006-11-06 12:10:00,22.41,22.43,22.4,22.41,45200.0,14.3201,14.3329,14.3137,14.3201,45200.0
2006-11-06 12:20:00,22.41,22.42,22.38,22.39,56800.0,14.3201,14.3265,14.3009,14.3073,56800.0
2006-11-06 12:30:00,22.39,22.43,22.39,22.41,47000.0,14.3073,14.3329,14.3073,14.3201,47000.0
2006-11-06 12:40:00,22.42,22.43,22.41,22.41,28600.0,14.3265,14.3329,14.3201,14.3201,28600.0
2006-11-06 12:50:00,22.41,22.43,22.39,22.41,44200.0,14.3201,14.3329,14.3073,14.3201,44200.0
2006-11-06 13:00:00,22.41,22.45,22.41,22.44,41800.0,14.3201,14.3456,14.3201,14.3393,41800.0
2006-11-06 13:10:00,22.44,22.47,22.44,22.46,26800.0,14.3393,14.3584,14.3393,14.352,26800.0
2006-11-06 13:20:00,22.46,22.47,22.45,22.46,12200.0,14.352,14.3584,14.3456,14.352,12200.0
2006-11-06 13:30:00,22.45,22.45,22.43,22.43,23400.0,14.3456,14.3456,14.3329,14.3329,23400.0
2006-11-06 13:40:00,22.43,22.45,22.43,22.45,24200.0,14.3329,14.3456,14.3329,14.3456,24200.0
2006-11-06 13:50:00,22.44,22.45,22.43,22.43,15200.0,14.3393,14.3456,14.3329,14.3329,15200.0
2006-11-06 14:00:00,22.43,22.43,22.42,22.43,23000.0,14.3329,14.3329,14.3265,14.3329,23000.0
2006-11-06 14:10:00,22.43,22.43,22.42,22.42,21200.0,14.3329,14.3329,14.3265,14.3265,21200.0
2006-11-06 14:20:00,22.43,22.45,22.42,22.43,39000.0,14.3329,14.3456,14.3265,14.3329,39000.0
2006-11-06 14:30:00,22.43,22.46,22.43,22.46,47200.0,14.3329,14.352,14.3329,14.352,47200.0
2006-11-06 14:40:00,22.46,22.46,22.43,22.43,29200.0,14.352,14.352,14.3329,14.3329,29200.0
2006-11-06 14:50:00,22.43,22.43,22.43,22.43,23600.0,14.3329,14.3329,14.3329,14.3329,23600.0
2006-11-06 15:00:00,22.43,22.47,22.43,22.47,51400.0,14.3329,14.3584,14.3329,14.3584,51400.0
2006-11-06 15:10:00,22.46,22.5,22.46,22.49,33800.0,14.352,14.3776,14.352,14.3712,33800.0
2006-11-06 15:20:00,22.5,22.5,22.45,22.45,61400.0,14.3776,14.3776,14.3456,14.3456,61400.0
2006-11-06 15:30:00,22.45,22.46,22.45,22.45,55800.0,14.3456,14.352,14.3456,14.3456,55800.0
2006-11-06 15:40:00,22.45,22.47,22.45,22.45,106000.0,14.3456,14.3584,14.3456,14.3456,106000.0
2006-11-06 15:50:00,22.45,22.46,22.45,22.45,115800.0,14.3456,14.352,14.3456,14.3456,115800.0
2006-11-07 09:30:00,22.53,22.56,22.47,22.49,98400.0,14.3968,14.4159,14.3584,14.3712,98400.0
2006-11-07 09:40:00,22.47,22.54,22.43,22.49,101200.0,14.3584,14.4032,14.3329,14.3712,101200.0
2006-11-07 09:50:00,22.49,22.49,22.41,22.46,106200.0,14.3712,14.3712,14.3201,14.352,106200.0
2006-11-07 10:00:00,22.45,22.49,22.45,22.49,75200.0,14.3456,14.3712,14.3456,14.3712,75200.0
2006-11-07 10:10:00,22.49,22.56,22.48,22.56,424600.0,14.3712,14.4159,14.3648,14.4159,424600.0
2006-11-07 10:20:00,22.56,22.58,22.55,22.56,41800.0,14.4159,14.4287,14.4095,14.4159,41800.0
2006-11-07 10:30:00,22.56,22.59,22.56,22.58,38000.0,14.4159,14.4351,14.4159,14.4287,38000.0
2006-11-07 10:40:00,22.58,22.58,22.54,22.55,53800.0,14.4287,14.4287,14.4032,14.4095,53800.0
2006-11-07 10:50:00,22.55,22.58,22.53,22.58,79400.0,14.4095,14.4287,14.3968,14.4287,79400.0
2006-11-07 11:00:00,22.57,22.63,22.57,22.63,67000.0,14.4223,14.4607,14.4223,14.4607,67000.0
2006-11-07 11:10:00,22.63,22.65,22.59,22.63,90000.0,14.4607,14.4734,14.4351,14.4607,90000.0
2006-11-07 11:20:00,22.63,22.63,22.6,22.6,35000.0,14.4607,14.4607,14.4415,14.4415,35000.0
2006-11-07 11:30:00,22.6,22.6,22.56,22.58,67200.0,14.4415,14.4415,14.4159,14.4287,67200.0
2006-11-07 11:40:00,22.59,22.59,22.56,22.56,46000.0,14.4351,14.4351,14.4159,14.4159,46000.0
2006-11-07 11:50:00,22.56,22.58,22.55,22.57,40600.0,14.4159,14.4287,14.4095,14.4223,40600.0
2006-11-07 12:00:00,22.57,22.58,22.56,22.58,36400.0,14.4223,14.4287,14.4159,14.4287,36400.0
2006-11-07 12:10:00,22.57,22.61,22.57,22.61,55000.0,14.4223,14.4479,14.4223,14.4479,55000.0
2006-11-07 12:20:00,22.61,22.61,22.6,22.6,45200.0,14.4479,14.4479,14.4415,14.4415,45200.0
2006-11-07 12:30:00,22.59,22.6,22.57,22.57,42200.0,14.4351,14.4415,14.4223,14.4223,42200.0
2006-11-07 12:40:00,22.58,22.59,22.56,22.59,39400.0,14.4287,14.4351,14.4159,14.4351,39400.0
2006-11-07 12:50:00,22.59,22.6,22.59,22.6,24800.0,14.4351,14.4415,14.4351,14.4415,24800.0
2006-11-07 13:00:00,22.6,22.6,22.56,22.57,36600.0,14.4415,14.4415,14.4159,14.4223,36600.0
2006-11-07 13:10:00,22.57,22.61,22.57,22.6,37600.0,14.4223,14.4479,14.4223,14.4415,37600.0
2006-11-07 13:20:00,22.6,22.62,22.6,22.61,23600.0,14.4415,14.4543,14.4415,14.4479,23600.0
2006-11-07 13:30:00,22.61,22.61,22.6,22.6,38400.0,14.4479,14.4479,14.4415,14.4415,38400.0
2006-11-07 13:40:00,22.6,22.6,22.58,22.58,30800.0,14.4415,14.4415,14.4287,14.4287,30800.0
2006-11-07 13:50:00,22.58,22.58,22.55,22.56,33800.0,14.4287,14.4287,14.4095,14.4159,33800.0
2006-11-07 14:00:00,22.56,22.57,22.53,22.54,65400.0,14.4159,14.4223,14.3968,14.4032,65400.0
2006-11-07 14:10:00,22.54,22.55,22.54,22.55,59200.0,14.4032,14.4095,14.4032,14.4095,59200.0
2006-11-07 14:20:00,22.55,22.56,22.53,22.53,65200.0,14.4095,14.4159,14.3968,14.3968,65200.0
2006-11-07 14:30:00,22.53,22.57,22.52,22.57,137200.0,14.3968,14.4223,14.3904,14.4223,137200.0
2006-11-07 14:40:00,22.56,22.59,22.56,22.58,56000.0,14.4159,14.4351,14.4159,14.4287,56000.0
2006-11-07 14:50:00,22.58,22.59,22.57,22.58,52600.0,14.4287,14.4351,14.4223,14.4287,52600.0
2006-11-07 15:00:00,22.57,22.59,22.56,22.57,60000.0,14.4223,14.4351,14.4159,14.4223,60000.0
2006-11-07 15:10:00,22.57,22.58,22.56,22.57,29200.0,14.4223,14.4287,14.4159,14.4223,29200.0
2006-11-07 15:20:00,22.57,22.57,22.55,22.57,69200.0,14.4223,14.4223,14.4095,14.4223,69200.0
2006-11-07 15:30:00,22.56,22.58,22.55,22.55,103000.0,14.4159,14.4287,14.4095,14.4095,103000.0
2006-11-07 15:40:00,22.55,22.56,22.53,22.53,76000.0,14.4095,14.4159,14.3968,14.3968,76000.0
2006-11-07 15:50:00,22.53,22.55,22.53,22.54,165600.0,14.3968,14.4095,14.3968,14.4032,165600.0
2006-11-08 09:30:00,22.48,22.56,22.45,22.53,74400.0,14.3648,14.4159,14.3456,14.3968,74400.0
2006-11-08 09:40:00,22.53,22.57,22.51,22.56,136600.0,14.3968,14.4223,14.384,14.4159,136600.0
2006-11-08 09:50:00,22.55,22.56,22.53,22.54,29600.0,14.4095,14.4159,14.3968,14.4032,29600.0
2006-11-08 10:00:00,22.56,22.56,22.52,22.55,24800.0,14.4159,14.4159,14.3904,14.4095,24800.0
2006-11-08 10:10:00,22.55,22.56,22.53,22.56,42200.0,14.4095,14.4159,14.3968,14.4159,42200.0
2006-11-08 10:20:00,22.57,22.57,22.52,22.53,10600.0,14.4223,14.4223,14.3904,14.3968,10600.0
2006-11-08 10:30:00,22.54,22.57,22.5,22.56,39400.0,14.4032,14.4223,14.3776,14.4159,39400.0
2006-11-08 10:40:00,22.56,22.56,22.53,22.55,23200.0,14.4159,14.4159,14.3968,14.4095,23200.0
2006-11-08 10:50:00,22.55,22.56,22.52,22.54,21800.0,14.4095,14.4159,14.3904,14.4032,21800.0
2006-11-08 11:00:00,22.54,22.55,22.5,22.5,53600.0,14.4032,14.4095,14.3776,14.3776,53600.0
2006-11-08 11:10:00,22.5,22.51,22.49,22.5,13200.0,14.3776,14.384,14.3712,14.3776,13200.0
2006-11-08 11:20:00,22.49,22.53,22.49,22.51,43200.0,14.3712,14.3968,14.3712,14.384,43200.0
2006-11-08 11:30:00,22.52,22.56,22.52,22.55,28000.0,14.3904,14.4159,14.3904,14.4095,28000.0
2006-11-08 11:40:00,22.55,22.55,22.53,22.54,23400.0,14.4095,14.4095,14.3968,14.4032,23400.0
2006-11-08 11:50:00,22.54,22.54,22.52,22.53,39800.0,14.4032,14.4032,14.3904,14.3968,39800.0
2006-11-08 12:00:00,22.53,22.54,22.5,22.52,47800.0,14.3968,14.4032,14.3776,14.3904,47800.0
2006-11-08 12:10:00,22.51,22.51,22.47,22.48,17000.0,14.384,14.384,14.3584,14.3648,17000.0
2006-11-08 12:20:00,22.48,22.5,22.47,22.48,25000.0,14.3648,14.3776,14.3584,14.3648,25000.0
2006-11-08 12:30:00,22.48,22.5,22.48,22.5,22600.0,14.3648,14.3776,14.3648,14.3776,22600.0
2006-11-08 12:40:00,22.5,22.5,22.49,22.5,23200.0,14.3776,14.3776,14.3712,14.3776,23200.0
2006-11-08 12:50:00,22.5,22.52,22.49,22.49,48000.0,14.3776,14.3904,14.3712,14.3712,48000.0
2006-11-08 13:00:00,22.49,22.5,22.48,22.49,45000.0,14.3712,14.3776,14.3648,14.3712,45000.0
2006-11-08 13:10:00,22.49,22.49,22.48,22.49,23600.0,14.3712,14.3712,14.3648,14.3712,23600.0
2006-11-08 13:20:00,22.49,22.5,22.49,22.49,14400.0,14.3712,14.3776,14.3712,14.3712,14400.0
2006-11-08 13:30:00,22.49,22.5,22.48,22.48,38400.0,14.3712,14.3776,14.3648,14.3648,38400.0
2006-11-08 13:40:00,22.49,22.5,22.48,22.48,52800.0,14.3712,14.3776,14.3648,14.3648,52800.0
2006-11-08 13:50:00,22.49,22.5,22.48,22.5,55600.0,14.3712,14.3776,14.3648,14.3776,55600.0
2006-11-08 14:00:00,22.5,22.5,22.5,22.5,71600.0,14.3776,14.3776,14.3776,14.3776,71600.0
2006-11-08 14:10:00,22.5,22.55,22.5,22.55,108200.0,14.3776,14.4095,14.3776,14.4095,108200.0
2006-11-08 14:20:00,22.55,22.55,22.51,22.54,48000.0,14.4095,14.4095,14.384,14.4032,48000.0
2006-11-08 14:30:00,22.54,22.57,22.53,22.53,23400.0,14.4032,14.4223,14.3968,14.3968,23400.0
2006-11-08 14:40:00,22.53,22.55,22.49,22.49,41800.0,14.3968,14.4095,14.3712,14.3712,41800.0
2006-11-08 14:50:00,22.49,22.52,22.49,22.5,29200.0,14.3712,14.3904,14.3712,14.3776,29200.0
2006-11-08 15:00:00,22.5,22.5,22.49,22.5,27400.0,14.3776,14.3776,14.3712,14.3776,27400.0
2006-11-08 15:10:00,22.49,22.5,22.48,22.5,141000.0,14.3712,14.3776,14.3648,14.3776,141000.0
2006-11-08 15:20:00,22.5,22.53,22.49,22.52,41000.0,14.3776,14.3968,14.3712,14.3904,41000.0
2006-11-08 15:30:00,22.52,22.52,22.49,22.5,47600.0,14.3904,14.3904,14.3712,14.3776,47600.0
2006-11-08 15:40:00,22.5,22.5,22.49,22.49,67600.0,14.3776,14.3776,14.3712,14.3712,67600.0
2006-11-08 15:50:00,22.49,22.55,22.49,22.53,134400.0,14.3712,14.4095,14.3712,14.3968,134400.0
2006-11-09 09:30:00,22.54,22.57,22.54,22.56,53200.0,14.4032,14.4223,14.4032,14.4159,53200.0
2006-11-09 09:40:00,22.56,22.58,22.55,22.57,35400.0,14.4159,14.4287,14.4095,14.4223,35400.0
2006-11-09 09:50:00,22.57,22.57,22.53,22.57,42000.0,14.4223,14.4223,14.3968,14.4223,42000.0
2006-11-09 10:00:00,22.56,22.57,22.53,22.57,57600.0,14.4159,14.4223,14.3968,14.4223,57600.0
2006-11-09 10:10:00,22.57,22.59,22.55,22.58,97400.0,14.4223,14.4351,14.4095,14.4287,97400.0
2006-11-09 10:20:00,22.58,22.58,22.53,22.55,108800.0,14.4287,14.4287,14.3968,14.4095,108800.0
2006-11-09 10:30:00,22.55,22.56,22.54,22.55,25800.0,14.4095,14.4159,14.4032,14.4095,25800.0
2006-11-09 10:40:00,22.54,22.55,22.53,22.53,36400.0,14.4032,14.4095,14.3968,14.3968,36400.0
2006-11-09 10:50:00,22.54,22.54,22.53,22.53,33800.0,14.4032,14.4032,14.3968,14.3968,33800.0
2006-11-09 11:00:00,22.53,22.55,22.53,22.55,44200.0,14.3968,14.4095,14.3968,14.4095,44200.0
2006-11-09 11:10:00,22.55,22.58,22.55,22.57,26600.0,14.4095,14.4287,14.4095,14.4223,26600.0
2006-11-09 11:20:00,22.57,22.58,22.54,22.54,17800.0,14.4223,14.4287,14.4032,14.4032,17800.0
2006-11-09 11:30:00,22.54,22.55,22.53,22.53,29600.0,14.4032,14.4095,14.3968,14.3968,29600.0
2006-11-09 11:40:00,22.53,22.54,22.51,22.54,53600.0,14.3968,14.4032,14.384,14.4032,53600.0
2006-11-09 11:50:00,22.54,22.54,22.52,22.54,34000.0,14.4032,14.4032,14.3904,14.4032,34000.0
2006-11-09 12:00:00,22.53,22.54,22.49,22.5,22800.0,14.3968,14.4032,14.3712,14.3776,22800.0
2006-11-09 12:10:00,22.49,22.51,22.48,22.5,81400.0,14.3712,14.384,14.3648,14.3776,81400.0
2006-11-09 12:20:00,22.5,22.5,22.45,22.45,43200.0,14.3776,14.3776,14.3456,14.3456,43200.0
2006-11-09 12:30:00,22.46,22.47,22.45,22.46,61000.0,14.352,14.3584,14.3456,14.352,61000.0
2006-11-09 12:40:00,22.46,22.47,22.45,22.45,98200.0,14.352,14.3584,14.3456,14.3456,98200.0
2006-11-09 12:50:00,22.46,22.46,22.44,22.45,18200.0,14.352,14.352,14.3393,14.3456,18200.0
2006-11-09 13:00:00,22.45,22.46,22.42,22.42,20400.0,14.3456,14.352,14.3265,14.3265,20400.0
2006-11-09 13:10:00,22.41,22.43,22.41,22.43,32200.0,14.3201,14.3329,14.3201,14.3329,32200.0
2006-11-09 13:20:00,22.43,22.43,22.42,22.43,19000.0,14.3329,14.3329,14.3265,14.3329,19000.0
2006-11-09 13:30:00,22.43,22.45,22.42,22.45,41400.0,14.3329,14.3456,14.3265,14.3456,41400.0
2006-11-09 13:40:00,22.45,22.46,22.45,22.46,24400.0,14.3456,14.352,14.3456,14.352,24400.0
2006-11-09 13:50:00,22.46,22.48,22.45,22.46,58400.0,14.352,14.3648,14.3456,14.352,58400.0
2006-11-09 14:00:00,22.46,22.48,22.46,22.47,47600.0,14.352,14.3648,14.352,14.3584,47600.0
2006-11-09 14:10:00,22.47,22.47,22.42,22.43,52400.0,14.3584,14.3584,14.3265,14.3329,52400.0
2006-11-09 14:20:00,22.43,22.46,22.42,22.46,41000.0,14.3329,14.352,14.3265,14.352,41000.0
2006-11-09 14:30:00,22.45,22.49,22.45,22.48,41200.0,14.3456,14.3712,14.3456,14.3648,41200.0
2006-11-09 14:40:00,22.49,22.5,22.48,22.5,92000.0,14.3712,14.3776,14.3648,14.3776,92000.0
2006-11-09 14:50:00,22.5,22.5,22.48,22.48,116600.0,14.3776,14.3776,14.3648,14.3648,116600.0
2006-11-09 15:00:00,22.48,22.49,22.46,22.47,38400.0,14.3648,14.3712,14.352,14.3584,38400.0
2006-11-09 15:10:00,22.47,22.47,22.41,22.43,156200.0,14.3584,14.3584,14.3201,14.3329,156200.0
2006-11-09 15:20:00,22.43,22.43,22.42,22.42,38800.0,14.3329,14.3329,14.3265,14.3265,38800.0
2006-11-09 15:30:00,22.43,22.44,22.42,22.42,59200.0,14.3329,14.3393,14.3265,14.3265,59200.0
2006-11-09 15:40:00,22.42,22.43,22.4,22.41,66600.0,14.3265,14.3329,14.3137,14.3201,66600.0
2006-11-09 15:50:00,22.42,22.43,22.41,22.43,145200.0,14.3265,14.3329,14.3201,14.3329,145200.0
2006-11-10 09:30:00,22.34,22.43,22.31,22.33,198400.0,14.2754,14.3329,14.2562,14.269,198400.0
2006-11-10 09:40:00,22.31,22.33,22.25,22.29,103800.0,14.2562,14.269,14.2178,14.2434,103800.0
2006-11-10 09:50:00,22.29,22.3,22.25,22.25,120800.0,14.2434,14.2498,14.2178,14.2178,120800.0
2006-11-10 10:00:00,22.25,22.26,22.21,22.22,188600.0,14.2178,14.2242,14.1923,14.1987,188600.0
2006-11-10 10:10:00,22.22,22.25,22.21,22.24,89400.0,14.1987,14.2178,14.1923,14.2115,89400.0
2006-11-10 10:20:00,22.25,22.25,22.21,22.23,84000.0,14.2178,14.2178,14.1923,14.2051,84000.0
2006-11-10 10:30:00,22.23,22.26,22.23,22.24,68600.0,14.2051,14.2242,14.2051,14.2115,68600.0
2006-11-10 10:40:00,22.24,22.26,22.23,22.23,115800.0,14.2115,14.2242,14.2051,14.2051,115800.0
2006-11-10 10:50:00,22.23,22.25,22.23,22.24,98200.0,14.2051,14.2178,14.2051,14.2115,98200.0
2006-11-10 11:00:00,22.24,22.25,22.22,22.24,94400.0,14.2115,14.2178,14.1987,14.2115,94400.0
2006-11-10 11:10:00,22.24,22.24,22.21,22.23,103400.0,14.2115,14.2115,14.1923,14.2051,103400.0
2006-11-10 11:20:00,22.22,22.23,22.18,22.2,52400.0,14.1987,14.2051,14.1731,14.1859,52400.0
2006-11-10 11:30:00,22.2,22.25,22.18,22.22,147200.0,14.1859,14.2178,14.1731,14.1987,147200.0
2006-11-10 11:40:00,22.22,22.25,22.22,22.23,165000.0,14.1987,14.2178,14.1987,14.2051,165000.0
2006-11-10 11:50:00,22.22,22.25,22.22,22.23,63000.0,14.1987,14.2178,14.1987,14.2051,63000.0
2006-11-10 12:00:00,22.23,22.25,22.23,22.24,40600.0,14.2051,14.2178,14.2051,14.2115,40600.0
2006-11-10 12:10:00,22.24,22.25,22.24,22.24,35000.0,14.2115,14.2178,14.2115,14.2115,35000.0
2006-11-10 12:20:00,22.24,22.24,22.23,22.24,35400.0,14.2115,14.2115,14.2051,14.2115,35400.0
2006-11-10 12:30:00,22.24,22.25,22.23,22.24,36600.0,14.2115,14.2178,14.2051,14.2115,36600.0
2006-11-10 12:40:00,22.24,22.25,22.24,22.25,24000.0,14.2115,14.2178,14.2115,14.2178,24000.0
2006-11-10 12:50:00,22.24,22.24,22.22,22.23,44400.0,14.2115,14.2115,14.1987,14.2051,44400.0
2006-11-10 13:00:00,22.23,22.23,22.22,22.23,53400.0,14.2051,14.2051,14.1987,14.2051,53400.0
2006-11-10 13:10:00,22.22,22.24,22.21,22.23,33400.0,14.1987,14.2115,14.1923,14.2051,33400.0
2006-11-10 13:20:00,22.24,22.25,22.2,22.21,40000.0,14.2115,14.2178,14.1859,14.1923,40000.0
2006-11-10 13:30:00,22.21,22.22,22.19,22.22,54800.0,14.1923,14.1987,14.1795,14.1987,54800.0
2006-11-10 13:40:00,22.21,22.22,22.2,22.21,31000.0,14.1923,14.1987,14.1859,14.1923,31000.0
2006-11-10 13:50:00,22.21,22.22,22.2,22.21,39000.0,14.1923,14.1987,14.1859,14.1923,39000.0
2006-11-10 14:00:00,22.2,22.23,22.2,22.23,56800.0,14.1859,14.2051,14.1859,14.2051,56800.0
2006-11-10 14:10:00,22.24,22.28,22.22,22.28,48200.0,14.2115,14.237,14.1987,14.237,48200.0
2006-11-10 14:20:00,22.28,22.28,22.25,22.25,44200.0,14.237,14.237,14.2178,14.2178,44200.0
2006-11-10 14:30:00,22.25,22.27,22.24,22.24,65400.0,14.2178,14.2306,14.2115,14.2115,65400.0
2006-11-10 14:40:00,22.24,22.3,22.24,22.26,145600.0,14.2115,14.2498,14.2115,14.2242,145600.0
2006-11-10 14:50:00,22.25,22.25,22.24,22.24,56800.0,14.2178,14.2178,14.2115,14.2115,56800.0
2006-11-10 15:00:00,22.24,22.25,22.24,22.25,50200.0,14.2115,14.2178,14.2115,14.2178,50200.0
2006-11-10 15:10:00,22.24,22.25,22.24,22.25,136400.0,14.2115,14.2178,14.2115,14.2178,136400.0
2006-11-10 15:20:00,22.25,22.25,22.23,22.23,76600.0,14.2178,14.2178,14.2051,14.2051,76600.0
2006-11-10 15:30:00,22.23,22.24,22.22,22.23,150200.0,14.2051,14.2115,14.1987,14.2051,150200.0
2006-11-10 15:40:00,22.22,22.24,22.22,22.23,174400.0,14.1987,14.2115,14.1987,14.2051,174400.0
2006-11-10 15:50:00,22.24,22.25,22.24,22.24,115400.0,14.2115,14.2178,14.2115,14.2115,115400.0
2006-11-13 09:30:00,22.19,22.24,22.15,22.18,115600.0,14.1795,14.2115,14.1539,14.1731,115600.0
2006-11-13 09:40:00,22.17,22.21,22.17,22.18,34800.0,14.1667,14.1923,14.1667,14.1731,34800.0
2006-11-13 09:50:00,22.18,22.25,22.17,22.25,49000.0,14.1731,14.2178,14.1667,14.2178,49000.0
2006-11-13 10:00:00,22.25,22.27,22.24,22.25,313200.0,14.2178,14.2306,14.2115,14.2178,313200.0
2006-11-13 10:10:00,22.25,22.25,22.2,22.24,239200.0,14.2178,14.2178,14.1859,14.2115,239200.0
2006-11-13 10:20:00,22.24,22.24,22.18,22.2,159600.0,14.2115,14.2115,14.1731,14.1859,159600.0
2006-11-13 10:30:00,22.2,22.2,22.18,22.2,113800.0,14.1859,14.1859,14.1731,14.1859,113800.0
2006-11-13 10:40:00,22.2,22.2,22.18,22.19,82000.0,14.1859,14.1859,14.1731,14.1795,82000.0
2006-11-13 10:50:00,22.19,22.2,22.18,22.2,140600.0,14.1795,14.1859,14.1731,14.1859,140600.0
2006-11-13 11:00:00,22.19,22.21,22.18,22.19,113200.0,14.1795,14.1923,14.1731,14.1795,113200.0
2006-11-13 11:10:00,22.2,22.21,22.19,22.2,51000.0,14.1859,14.1923,14.1795,14.1859,51000.0
2006-11-13 11:20:00,22.2,22.21,22.19,22.19,63000.0,14.1859,14.1923,14.1795,14.1795,63000.0
2006-11-13 11:30:00,22.19,22.21,22.18,22.2,54000.0,14.1795,14.1923,14.1731,14.1859,54000.0
2006-11-13 11:40:00,22.2,22.21,22.19,22.2,35000.0,14.1859,14.1923,14.1795,14.1859,35000.0
2006-11-13 11:50:00,22.2,22.21,22.18,22.21,43200.0,14.1859,14.1923,14.1731,14.1923,43200.0
2006-11-13 12:00:00,22.21,22.21,22.19,22.21,56400.0,14.1923,14.1923,14.1795,14.1923,56400.0
2006-11-13 12:10:00,22.2,22.21,22.18,22.2,56600.0,14.1859,14.1923,14.1731,14.1859,56600.0
2006-11-13 12:20:00,22.2,22.21,22.18,22.2,39800.0,14.1859,14.1923,14.1731,14.1859,39800.0
2006-11-13 12:30:00,22.2,22.2,22.19,22.2,49200.0,14.1859,14.1859,14.1795,14.1859,49200.0
2006-11-13 12:40:00,22.2,22.2,22.17,22.17,47400.0,14.1859,14.1859,14.1667,14.1667,47400.0
2006-11-13 12:50:00,22.17,22.19,22.16,22.18,40800.0,14.1667,14.1795,14.1603,14.1731,40800.0
2006-11-13 13:00:00,22.18,22.21,22.18,22.2,106000.0,14.1731,14.1923,14.1731,14.1859,106000.0
2006-11-13 13:10:00,22.19,22.21,22.18,22.2,78000.0,14.1795,14.1923,14.1731,14.1859,78000.0
2006-11-13 13:20:00,22.19,22.21,22.18,22.19,61400.0,14.1795,14.1923,14.1731,14.1795,61400.0
2006-11-13 13:30:00,22.19,22.19,22.17,22.18,54600.0,14.1795,14.1795,14.1667,14.1731,54600.0
2006-11-13 13:40:00,22.18,22.19,22.16,22.18,55600.0,14.1731,14.1795,14.1603,14.1731,55600.0
2006-11-13 13:50:00,22.18,22.21,22.18,22.18,75000.0,14.1731,14.1923,14.1731,14.1731,75000.0
2006-11-13 14:00:00,22.18,22.19,22.17,22.17,226000.0,14.1731,14.1795,14.1667,14.1667,226000.0
2006-11-13 14:10:00,22.17,22.18,22.15,22.18,47800.0,14.1667,14.1731,14.1539,14.1731,47800.0
2006-11-13 14:20:00,22.18,22.2,22.16,22.17,57200.0,14.1731,14.1859,14.1603,14.1667,57200.0
2006-11-13 14:30:00,22.17,22.19,22.17,22.18,90000.0,14.1667,14.1795,14.1667,14.1731,90000.0
2006-11-13 14:40:00,22.18,22.19,22.16,22.18,77000.0,14.1731,14.1795,14.1603,14.1731,77000.0
2006-11-13 14:50:00,22.19,22.19,22.16,22.17,85800.0,14.1795,14.1795,14.1603,14.1667,85800.0
2006-11-13 15:00:00,22.16,22.2,22.16,22.2,113200.0,14.1603,14.1859,14.1603,14.1859,113200.0
2006-11-13 15:10:00,22.2,22.2,22.18,22.2,93600.0,14.1859,14.1859,14.1731,14.1859,93600.0
2006-11-13 15:20:00,22.2,22.2,22.18,22.18,85800.0,14.1859,14.1859,14.1731,14.1731,85800.0
2006-11-13 15:30:00,22.18,22.19,22.14,22.15,363200.0,14.1731,14.1795,14.1475,14.1539,363200.0
2006-11-13 15:40:00,22.14,22.17,22.14,22.16,102200.0,14.1475,14.1667,14.1475,14.1603,102200.0
2006-11-13 15:50:00,22.16,22.18,22.15,22.17,1148800.0,14.1603,14.1731,14.1539,14.1667,1148800.0
2006-11-14 09:30:00,22.11,22.2,22.08,22.13,196200.0,14.1284,14.1859,14.1092,14.1412,196200.0
2006-11-14 09:40:00,22.13,22.13,22.03,22.04,195000.0,14.1412,14.1412,14.0773,14.0836,195000.0
2006-11-14 09:50:00,22.04,22.11,22.04,22.1,291800.0,14.0836,14.1284,14.0836,14.122,291800.0
2006-11-14 10:00:00,22.1,22.13,22.09,22.11,125200.0,14.122,14.1412,14.1156,14.1284,125200.0
2006-11-14 10:10:00,22.11,22.12,22.09,22.11,127600.0,14.1284,14.1348,14.1156,14.1284,127600.0
2006-11-14 10:20:00,22.11,22.12,22.07,22.08,130800.0,14.1284,14.1348,14.1028,14.1092,130800.0
2006-11-14 10:30:00,22.08,22.15,22.08,22.15,151600.0,14.1092,14.1539,14.1092,14.1539,151600.0
2006-11-14 10:40:00,22.15,22.17,22.11,22.14,105200.0,14.1539,14.1667,14.1284,14.1475,105200.0
2006-11-14 10:50:00,22.15,22.16,22.11,22.12,83600.0,14.1539,14.1603,14.1284,14.1348,83600.0
2006-11-14 11:00:00,22.13,22.16,22.11,22.11,335000.0,14.1412,14.1603,14.1284,14.1284,335000.0
2006-11-14 11:10:00,22.1,22.13,22.09,22.13,128000.0,14.122,14.1412,14.1156,14.1412,128000.0
2006-11-14 11:20:00,22.12,22.14,22.11,22.11,141600.0,14.1348,14.1475,14.1284,14.1284,141600.0
2006-11-14 11:30:00,22.12,22.14,22.11,22.13,62600.0,14.1348,14.1475,14.1284,14.1412,62600.0
2006-11-14 11:40:00,22.13,22.13,22.11,22.11,65400.0,14.1412,14.1412,14.1284,14.1284,65400.0
2006-11-14 11:50:00,22.12,22.16,22.12,22.15,39000.0,14.1348,14.1603,14.1348,14.1539,39000.0
2006-11-14 12:00:00,22.14,22.15,22.13,22.14,51400.0,14.1475,14.1539,14.1412,14.1475,51400.0
2006-11-14 12:10:00,22.14,22.15,22.12,22.14,62400.0,14.1475,14.1539,14.1348,14.1475,62400.0
2006-11-14 12:20:00,22.14,22.14,22.11,22.13,95600.0,14.1475,14.1475,14.1284,14.1412,95600.0
2006-11-14 12:30:00,22.13,22.14,22.12,22.13,33200.0,14.1412,14.1475,14.1348,14.1412,33200.0
2006-11-14 12:40:00,22.14,22.14,22.11,22.13,46800.0,14.1475,14.1475,14.1284,14.1412,46800.0
2006-11-14 12:50:00,22.13,22.14,22.1,22.11,53000.0,14.1412,14.1475,14.122,14.1284,53000.0
2006-11-14 13:00:00,22.11,22.13,22.11,22.13,22600.0,14.1284,14.1412,14.1284,14.1412,22600.0
2006-11-14 13:10:00,22.13,22.14,22.12,22.13,36400.0,14.1412,14.1475,14.1348,14.1412,36400.0
2006-11-14 13:20:00,22.13,22.15,22.13,22.14,50400.0,14.1412,14.1539,14.1412,14.1475,50400.0
2006-11-14 13:30:00,22.14,22.15,22.13,22.14,97000.0,14.1475,14.1539,14.1412,14.1475,97000.0
2006-11-14 13:40:00,22.14,22.14,22.13,22.13,27800.0,14.1475,14.1475,14.1412,14.1412,27800.0
2006-11-14 13:50:00,22.13,22.14,22.11,22.11,224000.0,14.1412,14.1475,14.1284,14.1284,224000.0
2006-11-14 14:00:00,22.13,22.13,22.1,22.13,125800.0,14.1412,14.1412,14.122,14.1412,125800.0
2006-11-14 14:10:00,22.13,22.13,22.11,22.12,225200.0,14.1412,14.1412,14.1284,14.1348,225200.0
2006-11-14 14:20:00,22.12,22.13,22.11,22.12,280200.0,14.1348,14.1412,14.1284,14.1348,280200.0
2006-11-14 14:30:00,22.12,22.13,22.11,22.12,137200.0,14.1348,14.1412,14.1284,14.1348,137200.0
2006-11-14 14:40:00,22.12,22.15,22.12,22.15,462000.0,14.1348,14.1539,14.1348,14.1539,462000.0
2006-11-14 14:50:00,22.15,22.17,22.13,22.17,367000.0,14.1539,14.1667,14.1412,14.1667,367000.0
2006-11-14 15:00:00,22.17,22.23,22.17,22.23,207000.0,14.1667,14.2051,14.1667,14.2051,207000.0
2006-11-14 15:10:00,22.24,22.28,22.21,22.22,220800.0,14.2115,14.237,14.1923,14.1987,220800.0
2006-11-14 15:20:00,22.21,22.25,22.21,22.22,95800.0,14.1923,14.2178,14.1923,14.1987,95800.0
2006-11-14 15:30:00,22.23,22.3,22.23,22.3,135200.0,14.2051,14.2498,14.2051,14.2498,135200.0
2006-11-14 15:40:00,22.3,22.32,22.29,22.32,112800.0,14.2498,14.2626,14.2434,14.2626,112800.0
2006-11-14 15:50:00,22.32,22.33,22.27,22.28,250600.0,14.2626,14.269,14.2306,14.237,250600.0
2006-11-15 09:30:00,22.16,22.25,22.06,22.21,380600.0,14.2115,14.2692,14.1474,14.2436,380600.0
2006-11-15 09:40:00,22.21,22.22,22.16,22.17,222800.0,14.2436,14.25,14.2115,14.2179,222800.0
2006-11-15 09:50:00,22.17,22.21,22.17,22.2,216000.0,14.2179,14.2436,14.2179,14.2371,216000.0
2006-11-15 10:00:00,22.2,22.23,22.16,22.21,238000.0,14.2371,14.2564,14.2115,14.2436,238000.0
2006-11-15 10:10:00,22.22,22.22,22.17,22.18,107000.0,14.25,14.25,14.2179,14.2243,107000.0
2006-11-15 10:20:00,22.17,22.18,22.17,22.18,266400.0,14.2179,14.2243,14.2179,14.2243,266400.0
2006-11-15 10:30:00,22.18,22.18,22.18,22.18,149400.0,14.2243,14.2243,14.2243,14.2243,149400.0
2006-11-15 10:40:00,22.18,22.18,22.16,22.18,46600.0,14.2243,14.2243,14.2115,14.2243,46600.0
2006-11-15 10:50:00,22.18,22.2,22.17,22.18,85200.0,14.2243,14.2371,14.2179,14.2243,85200.0
2006-11-15 11:00:00,22.18,22.2,22.17,22.19,84600.0,14.2243,14.2371,14.2179,14.2307,84600.0
2006-11-15 11:10:00,22.2,22.2,22.18,22.2,66400.0,14.2371,14.2371,14.2243,14.2371,66400.0
2006-11-15 11:20:00,22.2,22.2,22.18,22.2,79400.0,14.2371,14.2371,14.2243,14.2371,79400.0
2006-11-15 11:30:00,22.2,22.2,22.18,22.18,142800.0,14.2371,14.2371,14.2243,14.2243,142800.0
2006-11-15 11:40:00,22.18,22.2,22.18,22.2,31200.0,14.2243,14.2371,14.2243,14.2371,31200.0
2006-11-15 11:50:00,22.19,22.2,22.17,22.18,42800.0,14.2307,14.2371,14.2179,14.2243,42800.0
2006-11-15 12:00:00,22.18,22.18,22.14,22.15,269800.0,14.2243,14.2243,14.1987,14.2051,269800.0
2006-11-15 12:10:00,22.15,22.16,22.13,22.15,229000.0,14.2051,14.2115,14.1923,14.2051,229000.0
2006-11-15 12:20:00,22.15,22.15,22.14,22.14,179400.0,14.2051,14.2051,14.1987,14.1987,179400.0
2006-11-15 12:30:00,22.14,22.15,22.13,22.14,204600.0,14.1987,14.2051,14.1923,14.1987,204600.0
2006-11-15 12:40:00,22.15,22.16,22.14,22.15,146800.0,14.2051,14.2115,14.1987,14.2051,146800.0
2006-11-15 12:50:00,22.15,22.16,22.15,22.15,92200.0,14.2051,14.2115,14.2051,14.2051,92200.0
2006-11-15 13:00:00,22.15,22.16,22.14,22.15,419000.0,14.2051,14.2115,14.1987,14.2051,419000.0
2006-11-15 13:10:00,22.15,22.16,22.14,22.15,315800.0,14.2051,14.2115,14.1987,14.2051,315800.0
2006-11-15 13:20:00,22.15,22.16,22.15,22.15,324800.0,14.2051,14.2115,14.2051,14.2051,324800.0
2006-11-15 13:30:00,22.15,22.16,22.15,22.15,119800.0,14.2051,14.2115,14.2051,14.2051,119800.0
2006-11-15 13:40:00,22.15,22.16,22.15,22.16,359000.0,14.2051,14.2115,14.2051,14.2115,359000.0
2006-11-15 13:50:00,22.15,22.16,22.15,22.15,250400.0,14.2051,14.2115,14.2051,14.2051,250400.0
2006-11-15 14:00:00,22.15,22.15,22.13,22.15,182400.0,14.2051,14.2051,14.1923,14.2051,182400.0
2006-11-15 14:10:00,22.15,22.16,22.15,22.15,110200.0,14.2051,14.2115,14.2051,14.2051,110200.0
2006-11-15 14:20:00,22.15,22.16,22.15,22.16,272000.0,14.2051,14.2115,14.2051,14.2115,272000.0
2006-11-15 14:30:00,22.15,22.16,22.14,22.15,508400.0,14.2051,14.2115,14.1987,14.2051,508400.0
2006-11-15 14:40:00,22.15,22.16,22.14,22.16,313400.0,14.2051,14.2115,14.1987,14.2115,313400.0
2006-11-15 14:50:00,22.16,22.17,22.13,22.15,392600.0,14.2115,14.2179,14.1923,14.2051,392600.0
2006-11-15 15:00:00,22.15,22.16,22.15,22.15,152200.0,14.2051,14.2115,14.2051,14.2051,152200.0
2006-11-15 15:10:00,22.15,22.16,22.14,22.15,270200.0,14.2051,14.2115,14.1987,14.2051,270200.0
2006-11-15 15:20:00,22.15,22.16,22.14,22.14,167000.0,14.2051,14.2115,14.1987,14.1987,167000.0
2006-11-15 15:30:00,22.15,22.15,22.13,22.14,65400.0,14.2051,14.2051,14.1923,14.1987,65400.0
2006-11-15 15:40:00,22.14,22.15,22.13,22.13,414000.0,14.1987,14.2051,14.1923,14.1923,414000.0
2006-11-15 15:50:00,22.13,22.15,22.12,22.15,374000.0,14.1923,14.2051,14.1858,14.2051,374000.0
2006-11-16 09:30:00,22.18,22.31,22.18,22.27,131600.0,14.2243,14.3077,14.2243,14.282,131600.0
2006-11-16 09:40:00,22.27,22.33,22.27,22.32,80400.0,14.282,14.3205,14.282,14.3141,80400.0
2006-11-16 09:50:00,22.32,22.32,22.25,22.28,60000.0,14.3141,14.3141,14.2692,14.2885,60000.0
2006-11-16 10:00:00,22.27,22.27,22.25,22.25,26800.0,14.282,14.282,14.2692,14.2692,26800.0
2006-11-16 10:10:00,22.25,22.25,22.24,22.24,47800.0,14.2692,14.2692,14.2628,14.2628,47800.0
2006-11-16 10:20:00,22.24,22.26,22.23,22.25,124200.0,14.2628,14.2756,14.2564,14.2692,124200.0
2006-11-16 10:30:00,22.25,22.25,22.2,22.23,140600.0,14.2692,14.2692,14.2371,14.2564,140600.0
2006-11-16 10:40:00,22.23,22.24,22.2,22.22,69400.0,14.2564,14.2628,14.2371,14.25,69400.0
2006-11-16 10:50:00,22.22,22.23,22.2,22.23,128200.0,14.25,14.2564,14.2371,14.2564,128200.0
2006-11-16 11:00:00,22.23,22.24,22.2,22.22,110600.0,14.2564,14.2628,14.2371,14.25,110600.0
2006-11-16 11:10:00,22.21,22.25,22.21,22.22,67600.0,14.2436,14.2692,14.2436,14.25,67600.0
2006-11-16 11:20:00,22.22,22.25,22.21,22.22,85600.0,14.25,14.2692,14.2436,14.25,85600.0
2006-11-16 11:30:00,22.22,22.23,22.21,22.22,44000.0,14.25,14.2564,14.2436,14.25,44000.0
2006-11-16 11:40:00,22.22,22.25,22.22,22.25,40400.0,14.25,14.2692,14.25,14.2692,40400.0
2006-11-16 11:50:00,22.25,22.3,22.25,22.3,31600.0,14.2692,14.3013,14.2692,14.3013,31600.0
2006-11-16 12:00:00,22.29,22.33,22.29,22.31,66400.0,14.2949,14.3205,14.2949,14.3077,66400.0
2006-11-16 12:10:00,22.31,22.32,22.31,22.31,22200.0,14.3077,14.3141,14.3077,14.3077,22200.0
2006-11-16 12:20:00,22.3,22.3,22.28,22.28,40400.0,14.3013,14.3013,14.2885,14.2885,40400.0
2006-11-16 12:30:00,22.28,22.28,22.25,22.25,40600.0,14.2885,14.2885,14.2692,14.2692,40600.0
2006-11-16 12:40:00,22.25,22.25,22.25,22.25,466000.0,14.2692,14.2692,14.2692,14.2692,466000.0
2006-11-16 12:50:00,22.25,22.25,22.2,22.21,77000.0,14.2692,14.2692,14.2371,14.2436,77000.0
2006-11-16 13:00:00,22.2,22.24,22.2,22.24,112400.0,14.2371,14.2628,14.2371,14.2628,112400.0
2006-11-16 13:10:00,22.23,22.24,22.22,22.24,72200.0,14.2564,14.2628,14.25,14.2628,72200.0
2006-11-16 13:20:00,22.24,22.24,22.23,22.24,36000.0,14.2628,14.2628,14.2564,14.2628,36000.0
2006-11-16 13:30:00,22.24,22.27,22.23,22.27,51200.0,14.2628,14.282,14.2564,14.282,51200.0
2006-11-16 13:40:00,22.28,22.29,22.27,22.29,684600.0,14.2885,14.2949,14.282,14.2949,684600.0
2006-11-16 13:50:00,22.29,22.29,22.28,22.28,88600.0,14.2949,14.2949,14.2885,14.2885,88600.0
2006-11-16 14:00:00,22.29,22.29,22.25,22.29,218000.0,14.2949,14.2949,14.2692,14.2949,218000.0
2006-11-16 14:10:00,22.29,22.29,22.25,22.28,80600.0,14.2949,14.2949,14.2692,14.2885,80600.0
2006-11-16 14:20:00,22.28,22.28,22.25,22.28,48800.0,14.2885,14.2885,14.2692,14.2885,48800.0
2006-11-16 14:30:00,22.28,22.28,22.27,22.28,59600.0,14.2885,14.2885,14.282,14.2885,59600.0
2006-11-16 14:40:00,22.28,22.28,22.27,22.27,507800.0,14.2885,14.2885,14.282,14.282,507800.0
2006-11-16 14:50:00,22.27,22.28,22.26,22.28,52800.0,14.282,14.2885,14.2756,14.2885,52800.0
2006-11-16 15:00:00,22.28,22.29,22.27,22.28,111600.0,14.2885,14.2949,14.282,14.2885,111600.0
2006-11-16 15:10:00,22.28,22.29,22.27,22.27,210600.0,14.2885,14.2949,14.282,14.282,210600.0
2006-11-16 15:20:00,22.27,22.3,22.27,22.28,104400.0,14.282,14.3013,14.282,14.2885,104400.0
2006-11-16 15:30:00,22.29,22.29,22.25,22.27,117000.0,14.2949,14.2949,14.2692,14.282,117000.0
2006-11-16 15:40:00,22.26,22.27,22.25,22.25,75200.0,14.2756,14.282,14.2692,14.2692,75200.0
2006-11-16 15:50:00,22.25,22.27,22.23,22.24,124200.0,14.2692,14.282,14.2564,14.2628,124200.0
2006-11-17 09:30:00,22.23,22.24,22.08,22.13,631200.0,14.2564,14.2628,14.1602,14.1923,631200.0
2006-11-17 09:40:00,22.14,22.21,22.13,22.21,55400.0,14.1987,14.2436,14.1923,14.2436,55400.0
2006-11-17 09:50:00,22.21,22.24,22.2,22.22,258400.0,14.2436,14.2628,14.2371,14.25,258400.0
2006-11-17 10:00:00,22.21,22.25,22.2,22.24,131000.0,14.2436,14.2692,14.2371,14.2628,131000.0
2006-11-17 10:10:00,22.24,22.29,22.24,22.28,123000.0,14.2628,14.2949,14.2628,14.2885,123000.0
2006-11-17 10:20:00,22.29,22.31,22.23,22.24,46400.0,14.2949,14.3077,14.2564,14.2628,46400.0
2006-11-17 10:30:00,22.23,22.25,22.23,22.24,28200.0,14.2564,14.2692,14.2564,14.2628,28200.0
2006-11-17 10:40:00,22.24,22.25,22.24,22.24,30200.0,14.2628,14.2692,14.2628,14.2628,30200.0
2006-11-17 10:50:00,22.24,22.26,22.23,22.25,261000.0,14.2628,14.2756,14.2564,14.2692,261000.0
2006-11-17 11:00:00,22.25,22.27,22.22,22.24,210400.0,14.2692,14.282,14.25,14.2628,210400.0
2006-11-17 11:10:00,22.24,22.25,22.23,22.25,40200.0,14.2628,14.2692,14.2564,14.2692,40200.0
2006-11-17 11:20:00,22.25,22.26,22.24,22.25,33600.0,14.2692,14.2756,14.2628,14.2692,33600.0
2006-11-17 11:30:00,22.25,22.25,22.23,22.23,20400.0,14.2692,14.2692,14.2564,14.2564,20400.0
2006-11-17 11:40:00,22.23,22.23,22.21,22.22,7400.0,14.2564,14.2564,14.2436,14.25,7400.0
2006-11-17 11:50:00,22.22,22.22,22.2,22.21,21000.0,14.25,14.25,14.2371,14.2436,21000.0
2006-11-17 12:00:00,22.21,22.25,22.21,22.25,22000.0,14.2436,14.2692,14.2436,14.2692,22000.0
2006-11-17 12:10:00,22.25,22.25,22.24,22.24,15000.0,14.2692,14.2692,14.2628,14.2628,15000.0
2006-11-17 12:20:00,22.23,22.23,22.18,22.2,67600.0,14.2564,14.2564,14.2243,14.2371,67600.0
2006-11-17 12:30:00,22.2,22.23,22.2,22.22,42800.0,14.2371,14.2564,14.2371,14.25,42800.0
2006-11-17 12:40:00,22.21,22.24,22.21,22.22,40000.0,14.2436,14.2628,14.2436,14.25,40000.0
2006-11-17 12:50:00,22.22,22.22,22.18,22.21,49400.0,14.25,14.25,14.2243,14.2436,49400.0
2006-11-17 13:00:00,22.2,22.22,22.18,22.21,72800.0,14.2371,14.25,14.2243,14.2436,72800.0
2006-11-17 13:10:00,22.21,22.21,22.2,22.2,25800.0,14.2436,14.2436,14.2371,14.2371,25800.0
2006-11-17 13:20:00,22.2,22.22,22.2,22.21,29000.0,14.2371,14.25,14.2371,14.2436,29000.0
2006-11-17 13:30:00,22.21,22.22,22.19,22.21,83600.0,14.2436,14.25,14.2307,14.2436,83600.0
2006-11-17 13:40:00,22.21,22.22,22.2,22.21,53600.0,14.2436,14.25,14.2371,14.2436,53600.0
2006-11-17 13:50:00,22.21,22.21,22.2,22.2,74800.0,14.2436,14.2436,14.2371,14.2371,74800.0
2006-11-17 14:00:00,22.21,22.21,22.18,22.21,114000.0,14.2436,14.2436,14.2243,14.2436,114000.0
2006-11-17 14:10:00,22.21,22.23,22.2,22.23,33600.0,14.2436,14.2564,14.2371,14.2564,33600.0
2006-11-17 14:20:00,22.22,22.23,22.21,22.22,47200.0,14.25,14.2564,14.2436,14.25,47200.0
2006-11-17 14:30:00,22.22,22.25,22.22,22.25,75000.0,14.25,14.2692,14.25,14.2692,75000.0
2006-11-17 14:40:00,22.25,22.27,22.24,22.24,79200.0,14.2692,14.282,14.2628,14.2628,79200.0
2006-11-17 14:50:00,22.25,22.25,22.21,22.22,48800.0,14.2692,14.2692,14.2436,14.25,48800.0
2006-11-17 15:00:00,22.22,22.22,22.2,22.22,68400.0,14.25,14.25,14.2371,14.25,68400.0
2006-11-17 15:10:00,22.22,22.24,22.21,22.23,581800.0,14.25,14.2628,14.2436,14.2564,581800.0
2006-11-17 15:20:00,22.24,22.25,22.23,22.23,117600.0,14.2628,14.2692,14.2564,14.2564,117600.0
2006-11-17 15:30:00,22.24,22.24,22.22,22.22,67200.0,14.2628,14.2628,14.25,14.25,67200.0
2006-11-17 15:40:00,22.22,22.24,22.21,22.23,171200.0,14.25,14.2628,14.2436,14.2564,171200.0
2006-11-17 15:50:00,22.22,22.24,22.21,22.24,170400.0,14.25,14.2628,14.2436,14.2628,170400.0
2006-11-20 09:30:00,22.18,22.42,22.18,22.2,260000.0,14.2243,14.3782,14.2243,14.2371,260000.0
2006-11-20 09:40:00,22.2,22.2,22.18,22.19,67200.0,14.2371,14.2371,14.2243,14.2307,67200.0
2006-11-20 09:50:00,22.18,22.21,22.18,22.18,41800.0,14.2243,14.2436,14.2243,14.2243,41800.0
2006-11-20 10:00:00,22.19,22.2,22.18,22.18,87000.0,14.2307,14.2371,14.2243,14.2243,87000.0
2006-11-20 10:10:00,22.18,22.19,22.18,22.18,29200.0,14.2243,14.2307,14.2243,14.2243,29200.0
2006-11-20 10:20:00,22.18,22.18,22.13,22.14,121200.0,14.2243,14.2243,14.1923,14.1987,121200.0
2006-11-20 10:30:00,22.14,22.16,22.13,22.16,43400.0,14.1987,14.2115,14.1923,14.2115,43400.0
2006-11-20 10:40:00,22.16,22.2,22.15,22.18,76200.0,14.2115,14.2371,14.2051,14.2243,76200.0
2006-11-20 10:50:00,22.18,22.23,22.18,22.18,59200.0,14.2243,14.2564,14.2243,14.2243,59200.0
2006-11-20 11:00:00,22.19,22.2,22.14,22.14,58000.0,14.2307,14.2371,14.1987,14.1987,58000.0
2006-11-20 11:10:00,22.15,22.19,22.15,22.18,61800.0,14.2051,14.2307,14.2051,14.2243,61800.0
2006-11-20 11:20:00,22.17,22.19,22.15,22.18,53000.0,14.2179,14.2307,14.2051,14.2243,53000.0
2006-11-20 11:30:00,22.18,22.18,22.14,22.15,49400.0,14.2243,14.2243,14.1987,14.2051,49400.0
2006-11-20 11:40:00,22.14,22.14,22.08,22.08,57600.0,14.1987,14.1987,14.1602,14.1602,57600.0
2006-11-20 11:50:00,22.09,22.09,22.07,22.08,176000.0,14.1666,14.1666,14.1538,14.1602,176000.0
2006-11-20 12:00:00,22.08,22.1,22.07,22.1,72400.0,14.1602,14.173,14.1538,14.173,72400.0
2006-11-20 12:10:00,22.1,22.13,22.1,22.12,41800.0,14.173,14.1923,14.173,14.1858,41800.0
2006-11-20 12:20:00,22.12,22.13,22.09,22.1,50800.0,14.1858,14.1923,14.1666,14.173,50800.0
2006-11-20 12:30:00,22.09,22.1,22.05,22.05,71800.0,14.1666,14.173,14.141,14.141,71800.0
2006-11-20 12:40:00,22.05,22.06,22.04,22.06,37600.0,14.141,14.1474,14.1345,14.1474,37600.0
2006-11-20 12:50:00,22.06,22.07,22.05,22.07,58800.0,14.1474,14.1538,14.141,14.1538,58800.0
2006-11-20 13:00:00,22.07,22.08,22.06,22.08,36600.0,14.1538,14.1602,14.1474,14.1602,36600.0
2006-11-20 13:10:00,22.08,22.08,22.06,22.07,28200.0,14.1602,14.1602,14.1474,14.1538,28200.0
2006-11-20 13:20:00,22.06,22.07,22.05,22.06,38200.0,14.1474,14.1538,14.141,14.1474,38200.0
2006-11-20 13:30:00,22.06,22.09,22.05,22.09,49400.0,14.1474,14.1666,14.141,14.1666,49400.0
2006-11-20 13:40:00,22.09,22.1,22.08,22.1,46600.0,14.1666,14.173,14.1602,14.173,46600.0
2006-11-20 13:50:00,22.1,22.11,22.07,22.08,41800.0,14.173,14.1794,14.1538,14.1602,41800.0
2006-11-20 14:00:00,22.08,22.1,22.07,22.08,51800.0,14.1602,14.173,14.1538,14.1602,51800.0
2006-11-20 14:10:00,22.08,22.08,22.06,22.07,197600.0,14.1602,14.1602,14.1474,14.1538,197600.0
2006-11-20 14:20:00,22.08,22.08,22.04,22.05,229400.0,14.1602,14.1602,14.1345,14.141,229400.0
2006-11-20 14:30:00,22.05,22.08,22.04,22.08,109200.0,14.141,14.1602,14.1345,14.1602,109200.0
2006-11-20 14:40:00,22.07,22.08,22.03,22.07,178600.0,14.1538,14.1602,14.1281,14.1538,178600.0
2006-11-20 14:50:00,22.07,22.08,22.05,22.06,135600.0,14.1538,14.1602,14.141,14.1474,135600.0
2006-11-20 15:00:00,22.06,22.09,22.06,22.08,111400.0,14.1474,14.1666,14.1474,14.1602,111400.0
2006-11-20 15:10:00,22.08,22.11,22.08,22.1,121800.0,14.1602,14.1794,14.1602,14.173,121800.0
2006-11-20 15:20:00,22.1,22.1,22.08,22.08,131200.0,14.173,14.173,14.1602,14.1602,131200.0
2006-11-20 15:30:00,22.09,22.11,22.08,22.1,97400.0,14.1666,14.1794,14.1602,14.173,97400.0
2006-11-20 15:40:00,22.1,22.1,22.06,22.07,123800.0,14.173,14.173,14.1474,14.1538,123800.0
2006-11-20 15:50:00,22.07,22.1,22.07,22.09,136400.0,14.1538,14.173,14.1538,14.1666,136400.0
2006-11-21 09:30:00,22.17,22.17,22.15,22.17,101800.0,14.2179,14.2179,14.2051,14.2179,101800.0
2006-11-21 09:40:00,22.17,22.18,22.15,22.15,58200.0,14.2179,14.2243,14.2051,14.2051,58200.0
2006-11-21 09:50:00,22.15,22.15,22.1,22.15,46400.0,14.2051,14.2051,14.173,14.2051,46400.0
2006-11-21 10:00:00,22.15,22.15,22.12,22.14,46000.0,14.2051,14.2051,14.1858,14.1987,46000.0
2006-11-21 10:10:00,22.14,22.14,22.14,22.14,40400.0,14.1987,14.1987,14.1987,14.1987,40400.0
2006-11-21 10:20:00,22.14,22.14,22.11,22.11,766800.0,14.1987,14.1987,14.1794,14.1794,766800.0
2006-11-21 10:30:00,22.11,22.16,22.11,22.15,77800.0,14.1794,14.2115,14.1794,14.2051,77800.0
2006-11-21 10:40:00,22.16,22.16,22.14,22.15,51000.0,14.2115,14.2115,14.1987,14.2051,51000.0
2006-11-21 10:50:00,22.14,22.15,22.14,22.15,83400.0,14.1987,14.2051,14.1987,14.2051,83400.0
2006-11-21 11:00:00,22.15,22.16,22.14,22.16,30800.0,14.2051,14.2115,14.1987,14.2115,30800.0
2006-11-21 11:10:00,22.16,22.17,22.15,22.16,64800.0,14.2115,14.2179,14.2051,14.2115,64800.0
2006-11-21 11:20:00,22.16,22.2,22.16,22.2,77600.0,14.2115,14.2371,14.2115,14.2371,77600.0
2006-11-21 11:30:00,22.19,22.2,22.18,22.18,96000.0,14.2307,14.2371,14.2243,14.2243,96000.0
2006-11-21 11:40:00,22.19,22.19,22.15,22.16,120800.0,14.2307,14.2307,14.2051,14.2115,120800.0
2006-11-21 11:50:00,22.15,22.16,22.14,22.15,79200.0,14.2051,14.2115,14.1987,14.2051,79200.0
2006-11-21 12:00:00,22.15,22.15,22.14,22.15,81200.0,14.2051,14.2051,14.1987,14.2051,81200.0
2006-11-21 12:10:00,22.15,22.16,22.14,22.15,87400.0,14.2051,14.2115,14.1987,14.2051,87400.0
2006-11-21 12:20:00,22.15,22.16,22.14,22.15,87600.0,14.2051,14.2115,14.1987,14.2051,87600.0
2006-11-21 12:30:00,22.15,22.16,22.14,22.15,70400.0,14.2051,14.2115,14.1987,14.2051,70400.0
2006-11-21 12:40:00,22.15,22.16,22.14,22.15,101000.0,14.2051,14.2115,14.1987,14.2051,101000.0
2006-11-21 12:50:00,22.15,22.16,22.15,22.15,55400.0,14.2051,14.2115,14.2051,14.2051,55400.0
2006-11-21 13:00:00,22.15,22.16,22.15,22.16,96400.0,14.2051,14.2115,14.2051,14.2115,96400.0
2006-11-21 13:10:00,22.16,22.16,22.14,22.16,71400.0,14.2115,14.2115,14.1987,14.2115,71400.0
2006-11-21 13:20:00,22.15,22.16,22.14,22.15,87800.0,14.2051,14.2115,14.1987,14.2051,87800.0
2006-11-21 13:30:00,22.15,22.16,22.15,22.15,73200.0,14.2051,14.2115,14.2051,14.2051,73200.0
2006-11-21 13:40:00,22.15,22.17,22.15,22.17,42000.0,14.2051,14.2179,14.2051,14.2179,42000.0
2006-11-21 13:50:00,22.17,22.18,22.17,22.17,34400.0,14.2179,14.2243,14.2179,14.2179,34400.0
2006-11-21 14:00:00,22.17,22.18,22.15,22.15,58600.0,14.2179,14.2243,14.2051,14.2051,58600.0
2006-11-21 14:10:00,22.15,22.16,22.15,22.15,49000.0,14.2051,14.2115,14.2051,14.2051,49000.0
2006-11-21 14:20:00,22.15,22.18,22.15,22.16,137600.0,14.2051,14.2243,14.2051,14.2115,137600.0
2006-11-21 14:30:00,22.16,22.16,22.15,22.15,74000.0,14.2115,14.2115,14.2051,14.2051,74000.0
2006-11-21 14:40:00,22.15,22.16,22.14,22.15,78800.0,14.2051,14.2115,14.1987,14.2051,78800.0
2006-11-21 14:50:00,22.16,22.16,22.15,22.16,88200.0,14.2115,14.2115,14.2051,14.2115,88200.0
2006-11-21 15:00:00,22.15,22.15,22.14,22.15,64000.0,14.2051,14.2051,14.1987,14.2051,64000.0
2006-11-21 15:10:00,22.15,22.16,22.14,22.15,222000.0,14.2051,14.2115,14.1987,14.2051,222000.0
2006-11-21 15:20:00,22.15,22.17,22.15,22.16,548800.0,14.2051,14.2179,14.2051,14.2115,548800.0
2006-11-21 15:30:00,22.16,22.16,22.15,22.16,110000.0,14.2115,14.2115,14.2051,14.2115,110000.0
2006-11-21 15:40:00,22.15,22.18,22.15,22.17,216000.0,14.2051,14.2243,14.2051,14.2179,216000.0
2006-11-21 15:50:00,22.16,22.18,22.16,22.18,241000.0,14.2115,14.2243,14.2115,14.2243,241000.0
2006-11-22 09:30:00,22.23,22.29,22.22,22.24,94000.0,14.2564,14.2949,14.25,14.2628,94000.0
2006-11-22 09:40:00,22.25,22.26,22.22,22.24,60000.0,14.2692,14.2756,14.25,14.2628,60000.0
2006-11-22 09:50:00,22.24,22.26,22.24,22.25,60000.0,14.2628,14.2756,14.2628,14.2692,60000.0
2006-11-22 10:00:00,22.25,22.25,22.25,22.25,49000.0,14.2692,14.2692,14.2692,14.2692,49000.0
2006-11-22 10:10:00,22.25,22.25,22.23,22.23,55200.0,14.2692,14.2692,14.2564,14.2564,55200.0
2006-11-22 10:20:00,22.23,22.24,22.2,22.21,68200.0,14.2564,14.2628,14.2371,14.2436,68200.0
2006-11-22 10:30:00,22.22,22.25,22.21,22.25,117000.0,14.25,14.2692,14.2436,14.2692,117000.0
2006-11-22 10:40:00,22.25,22.27,22.24,22.25,116400.0,14.2692,14.282,14.2628,14.2692,116400.0
2006-11-22 10:50:00,22.27,22.34,22.25,22.31,234000.0,14.282,14.3269,14.2692,14.3077,234000.0
2006-11-22 11:00:00,22.3,22.35,22.3,22.35,61200.0,14.3013,14.3333,14.3013,14.3333,61200.0
2006-11-22 11:10:00,22.34,22.39,22.34,22.39,144400.0,14.3269,14.359,14.3269,14.359,144400.0
2006-11-22 11:20:00,22.39,22.41,22.37,22.39,107400.0,14.359,14.3718,14.3462,14.359,107400.0
2006-11-22 11:30:00,22.38,22.39,22.36,22.38,130200.0,14.3526,14.359,14.3398,14.3526,130200.0
2006-11-22 11:40:00,22.38,22.44,22.38,22.43,139000.0,14.3526,14.3911,14.3526,14.3847,139000.0
2006-11-22 11:50:00,22.43,22.45,22.41,22.43,98000.0,14.3847,14.3975,14.3718,14.3847,98000.0
2006-11-22 12:00:00,22.43,22.49,22.43,22.47,94600.0,14.3847,14.4231,14.3847,14.4103,94600.0
2006-11-22 12:10:00,22.47,22.47,22.43,22.44,62800.0,14.4103,14.4103,14.3847,14.3911,62800.0
2006-11-22 12:20:00,22.44,22.45,22.38,22.39,84600.0,14.3911,14.3975,14.3526,14.359,84600.0
2006-11-22 12:30:00,22.39,22.4,22.36,22.36,41000.0,14.359,14.3654,14.3398,14.3398,41000.0
2006-11-22 12:40:00,22.36,22.36,22.33,22.34,35200.0,14.3398,14.3398,14.3205,14.3269,35200.0
2006-11-22 12:50:00,22.33,22.35,22.33,22.33,30200.0,14.3205,14.3333,14.3205,14.3205,30200.0
2006-11-22 13:00:00,22.33,22.34,22.32,22.32,15800.0,14.3205,14.3269,14.3141,14.3141,15800.0
2006-11-22 13:10:00,22.33,22.33,22.3,22.3,20600.0,14.3205,14.3205,14.3013,14.3013,20600.0
2006-11-22 13:20:00,22.3,22.31,22.29,22.29,117800.0,14.3013,14.3077,14.2949,14.2949,117800.0
2006-11-22 13:30:00,22.29,22.29,22.27,22.29,41600.0,14.2949,14.2949,14.282,14.2949,41600.0
2006-11-22 13:40:00,22.29,22.29,22.27,22.28,10800.0,14.2949,14.2949,14.282,14.2885,10800.0
2006-11-22 13:50:00,22.27,22.29,22.24,22.24,34200.0,14.282,14.2949,14.2628,14.2628,34200.0
2006-11-22 14:00:00,22.24,22.27,22.23,22.27,40200.0,14.2628,14.282,14.2564,14.282,40200.0
2006-11-22 14:10:00,22.27,22.29,22.26,22.29,27800.0,14.282,14.2949,14.2756,14.2949,27800.0
2006-11-22 14:20:00,22.28,22.29,22.27,22.27,22000.0,14.2885,14.2949,14.282,14.282,22000.0
2006-11-22 14:30:00,22.27,22.29,22.26,22.27,26200.0,14.282,14.2949,14.2756,14.282,26200.0
2006-11-22 14:40:00,22.27,22.31,22.25,22.3,52800.0,14.282,14.3077,14.2692,14.3013,52800.0
2006-11-22 14:50:00,22.3,22.3,22.29,22.29,29800.0,14.3013,14.3013,14.2949,14.2949,29800.0
2006-11-22 15:00:00,22.29,22.3,22.27,22.27,32200.0,14.2949,14.3013,14.282,14.282,32200.0
2006-11-22 15:10:00,22.27,22.27,22.23,22.25,60200.0,14.282,14.282,14.2564,14.2692,60200.0
2006-11-22 15:20:00,22.25,22.25,22.24,22.25,32000.0,14.2692,14.2692,14.2628,14.2692,32000.0
2006-11-22 15:30:00,22.25,22.27,22.25,22.26,40400.0,14.2692,14.282,14.2692,14.2756,40400.0
2006-11-22 15:40:00,22.26,22.27,22.25,22.26,45600.0,14.2756,14.282,14.2692,14.2756,45600.0
2006-11-22 15:50:00,22.26,22.29,22.25,22.28,95800.0,14.2756,14.2949,14.2692,14.2885,95800.0
2006-11-24 09:30:00,22.15,22.25,22.06,22.18,143400.0,14.2051,14.2692,14.1474,14.2243,143400.0
2006-11-24 09:40:00,22.18,22.18,22.12,22.16,91600.0,14.2243,14.2243,14.1858,14.2115,91600.0
2006-11-24 09:50:00,22.16,22.22,22.16,22.21,21800.0,14.2115,14.25,14.2115,14.2436,21800.0
2006-11-24 10:00:00,22.21,22.22,22.18,22.19,33600.0,14.2436,14.25,14.2243,14.2307,33600.0
2006-11-24 10:10:00,22.19,22.21,22.18,22.21,33400.0,14.2307,14.2436,14.2243,14.2436,33400.0
2006-11-24 10:20:00,22.2,22.23,22.19,22.22,15400.0,14.2371,14.2564,14.2307,14.25,15400.0
2006-11-24 10:30:00,22.23,22.23,22.2,22.2,14800.0,14.2564,14.2564,14.2371,14.2371,14800.0
2006-11-24 10:40:00,22.2,22.21,22.17,22.18,22800.0,14.2371,14.2436,14.2179,14.2243,22800.0
2006-11-24 10:50:00,22.18,22.18,22.16,22.16,21400.0,14.2243,14.2243,14.2115,14.2115,21400.0
2006-11-24 11:00:00,22.15,22.16,22.13,22.14,46000.0,14.2051,14.2115,14.1923,14.1987,46000.0
2006-11-24 11:10:00,22.14,22.18,22.14,22.18,39600.0,14.1987,14.2243,14.1987,14.2243,39600.0
2006-11-24 11:20:00,22.18,22.21,22.18,22.2,54400.0,14.2243,14.2436,14.2243,14.2371,54400.0
2006-11-24 11:30:00,22.2,22.21,22.19,22.21,29200.0,14.2371,14.2436,14.2307,14.2436,29200.0
2006-11-24 11:40:00,22.2,22.21,22.16,22.16,21000.0,14.2371,14.2436,14.2115,14.2115,21000.0
2006-11-24 11:50:00,22.16,22.17,22.14,22.15,24800.0,14.2115,14.2179,14.1987,14.2051,24800.0
2006-11-24 12:00:00,22.15,22.16,22.14,22.15,52200.0,14.2051,14.2115,14.1987,14.2051,52200.0
2006-11-24 12:10:00,22.16,22.18,22.16,22.18,35400.0,14.2115,14.2243,14.2115,14.2243,35400.0
2006-11-24 12:20:00,22.19,22.2,22.17,22.18,30800.0,14.2307,14.2371,14.2179,14.2243,30800.0
2006-11-24 12:30:00,22.18,22.19,22.17,22.17,49600.0,14.2243,14.2307,14.2179,14.2179,49600.0
2006-11-24 12:40:00,22.17,22.17,22.15,22.16,98600.0,14.2179,14.2179,14.2051,14.2115,98600.0
2006-11-24 12:50:00,22.16,22.18,22.15,22.16,81400.0,14.2115,14.2243,14.2051,14.2115,81400.0
2006-11-24 13:00:00,22.16,22.16,22.16,22.16,43400.0,14.2115,14.2115,14.2115,14.2115,43400.0
2006-11-24 13:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-27 09:30:00,22.07,22.09,22.0,22.04,137600.0,14.1538,14.1666,14.1089,14.1345,137600.0
2006-11-27 09:40:00,22.03,22.09,22.03,22.03,86600.0,14.1281,14.1666,14.1281,14.1281,86600.0
2006-11-27 09:50:00,22.03,22.04,22.0,22.0,36000.0,14.1281,14.1345,14.1089,14.1089,36000.0
2006-11-27 10:00:00,22.01,22.02,22.0,22.0,101200.0,14.1153,14.1217,14.1089,14.1089,101200.0
2006-11-27 10:10:00,22.0,22.0,21.96,22.0,131000.0,14.1089,14.1089,14.0832,14.1089,131000.0
2006-11-27 10:20:00,21.99,22.0,21.96,21.96,67200.0,14.1025,14.1089,14.0832,14.0832,67200.0
2006-11-27 10:30:00,21.96,21.97,21.96,21.97,94800.0,14.0832,14.0896,14.0832,14.0896,94800.0
2006-11-27 10:40:00,21.97,22.0,21.96,22.0,129000.0,14.0896,14.1089,14.0832,14.1089,129000.0
2006-11-27 10:50:00,21.99,22.0,21.98,22.0,30800.0,14.1025,14.1089,14.0961,14.1089,30800.0
2006-11-27 11:00:00,22.0,22.03,22.0,22.02,125800.0,14.1089,14.1281,14.1089,14.1217,125800.0
2006-11-27 11:10:00,22.02,22.02,22.0,22.0,108800.0,14.1217,14.1217,14.1089,14.1089,108800.0
2006-11-27 11:20:00,22.0,22.01,21.99,21.99,164600.0,14.1089,14.1153,14.1025,14.1025,164600.0
2006-11-27 11:30:00,21.99,22.03,21.98,22.03,85400.0,14.1025,14.1281,14.0961,14.1281,85400.0
2006-11-27 11:40:00,22.02,22.03,22.01,22.02,101400.0,14.1217,14.1281,14.1153,14.1217,101400.0
2006-11-27 11:50:00,22.02,22.02,22.0,22.0,40600.0,14.1217,14.1217,14.1089,14.1089,40600.0
2006-11-27 12:00:00,22.0,22.0,21.99,22.0,51600.0,14.1089,14.1089,14.1025,14.1089,51600.0
2006-11-27 12:10:00,22.0,22.03,22.0,22.03,43600.0,14.1089,14.1281,14.1089,14.1281,43600.0
2006-11-27 12:20:00,22.03,22.06,22.02,22.05,86200.0,14.1281,14.1474,14.1217,14.141,86200.0
2006-11-27 12:30:00,22.05,22.05,22.0,22.01,59200.0,14.141,14.141,14.1089,14.1153,59200.0
2006-11-27 12:40:00,22.02,22.04,22.0,22.02,90800.0,14.1217,14.1345,14.1089,14.1217,90800.0
2006-11-27 12:50:00,22.02,22.04,22.01,22.03,48000.0,14.1217,14.1345,14.1153,14.1281,48000.0
2006-11-27 13:00:00,22.03,22.04,22.02,22.04,44200.0,14.1281,14.1345,14.1217,14.1345,44200.0
2006-11-27 13:10:00,22.04,22.07,22.04,22.04,76400.0,14.1345,14.1538,14.1345,14.1345,76400.0
2006-11-27 13:20:00,22.04,22.07,22.04,22.07,88600.0,14.1345,14.1538,14.1345,14.1538,88600.0
2006-11-27 13:30:00,22.07,22.09,22.05,22.06,109400.0,14.1538,14.1666,14.141,14.1474,109400.0
2006-11-27 13:40:00,22.06,22.08,22.05,22.06,58000.0,14.1474,14.1602,14.141,14.1474,58000.0
2006-11-27 13:50:00,22.06,22.07,22.04,22.05,45400.0,14.1474,14.1538,14.1345,14.141,45400.0
2006-11-27 14:00:00,22.05,22.06,22.03,22.04,79800.0,14.141,14.1474,14.1281,14.1345,79800.0
2006-11-27 14:10:00,22.04,22.04,22.03,22.03,65800.0,14.1345,14.1345,14.1281,14.1281,65800.0
2006-11-27 14:20:00,22.03,22.04,22.02,22.03,57600.0,14.1281,14.1345,14.1217,14.1281,57600.0
2006-11-27 14:30:00,22.03,22.04,22.01,22.03,84400.0,14.1281,14.1345,14.1153,14.1281,84400.0
2006-11-27 14:40:00,22.03,22.05,22.02,22.04,143000.0,14.1281,14.141,14.1217,14.1345,143000.0
2006-11-27 14:50:00,22.04,22.04,22.02,22.03,140600.0,14.1345,14.1345,14.1217,14.1281,140600.0
2006-11-27 15:00:00,22.03,22.04,22.03,22.03,105000.0,14.1281,14.1345,14.1281,14.1281,105000.0
2006-11-27 15:10:00,22.03,22.04,22.03,22.04,67600.0,14.1281,14.1345,14.1281,14.1345,67600.0
2006-11-27 15:20:00,22.04,22.05,22.03,22.05,141200.0,14.1345,14.141,14.1281,14.141,141200.0
2006-11-27 15:30:00,22.05,22.07,22.05,22.07,134400.0,14.141,14.1538,14.141,14.1538,134400.0
2006-11-27 15:40:00,22.07,22.07,22.03,22.04,187600.0,14.1538,14.1538,14.1281,14.1345,187600.0
2006-11-27 15:50:00,22.04,22.06,22.02,22.04,288200.0,14.1345,14.1474,14.1217,14.1345,288200.0
2006-11-28 09:30:00,21.95,22.03,21.9,21.9,195800.0,14.0768,14.1281,14.0448,14.0448,195800.0
2006-11-28 09:40:00,21.9,21.97,21.86,21.94,89200.0,14.0448,14.0896,14.0191,14.0704,89200.0
2006-11-28 09:50:00,21.94,22.06,21.94,22.06,94200.0,14.0704,14.1474,14.0704,14.1474,94200.0
2006-11-28 10:00:00,22.06,22.11,22.02,22.03,152400.0,14.1474,14.1794,14.1217,14.1281,152400.0
2006-11-28 10:10:00,22.03,22.03,21.99,22.01,80000.0,14.1281,14.1281,14.1025,14.1153,80000.0
2006-11-28 10:20:00,22.0,22.1,22.0,22.09,105600.0,14.1089,14.173,14.1089,14.1666,105600.0
2006-11-28 10:30:00,22.09,22.1,22.06,22.08,65000.0,14.1666,14.173,14.1474,14.1602,65000.0
2006-11-28 10:40:00,22.07,22.08,22.03,22.04,64400.0,14.1538,14.1602,14.1281,14.1345,64400.0
2006-11-28 10:50:00,22.04,22.04,22.0,22.02,58200.0,14.1345,14.1345,14.1089,14.1217,58200.0
2006-11-28 11:00:00,22.01,22.02,22.0,22.0,41800.0,14.1153,14.1217,14.1089,14.1089,41800.0
2006-11-28 11:10:00,22.0,22.02,22.0,22.02,54400.0,14.1089,14.1217,14.1089,14.1217,54400.0
2006-11-28 11:20:00,22.02,22.04,22.01,22.02,157600.0,14.1217,14.1345,14.1153,14.1217,157600.0
2006-11-28 11:30:00,22.02,22.03,22.0,22.03,60600.0,14.1217,14.1281,14.1089,14.1281,60600.0
2006-11-28 11:40:00,22.03,22.04,22.0,22.01,51000.0,14.1281,14.1345,14.1089,14.1153,51000.0
2006-11-28 11:50:00,22.01,22.03,22.01,22.02,32800.0,14.1153,14.1281,14.1153,14.1217,32800.0
2006-11-28 12:00:00,22.03,22.03,22.0,22.03,64400.0,14.1281,14.1281,14.1089,14.1281,64400.0
2006-11-28 12:10:00,22.03,22.04,22.02,22.04,56400.0,14.1281,14.1345,14.1217,14.1345,56400.0
2006-11-28 12:20:00,22.03,22.05,22.03,22.03,49800.0,14.1281,14.141,14.1281,14.1281,49800.0
2006-11-28 12:30:00,22.03,22.04,21.98,21.98,135600.0,14.1281,14.1345,14.0961,14.0961,135600.0
2006-11-28 12:40:00,21.98,22.02,21.98,22.02,68600.0,14.0961,14.1217,14.0961,14.1217,68600.0
2006-11-28 12:50:00,22.01,22.02,21.99,22.0,36200.0,14.1153,14.1217,14.1025,14.1089,36200.0
2006-11-28 13:00:00,21.99,22.06,21.99,22.05,107600.0,14.1025,14.1474,14.1025,14.141,107600.0
2006-11-28 13:10:00,22.05,22.07,22.02,22.03,115600.0,14.141,14.1538,14.1217,14.1281,115600.0
2006-11-28 13:20:00,22.03,22.04,21.99,22.02,86000.0,14.1281,14.1345,14.1025,14.1217,86000.0
2006-11-28 13:30:00,22.02,22.02,22.0,22.02,38000.0,14.1217,14.1217,14.1089,14.1217,38000.0
2006-11-28 13:40:00,22.01,22.03,22.0,22.01,37800.0,14.1153,14.1281,14.1089,14.1153,37800.0
2006-11-28 13:50:00,22.02,22.02,22.0,22.02,42000.0,14.1217,14.1217,14.1089,14.1217,42000.0
2006-11-28 14:00:00,22.01,22.02,22.0,22.0,28200.0,14.1153,14.1217,14.1089,14.1089,28200.0
2006-11-28 14:10:00,22.0,22.01,21.97,21.97,79200.0,14.1089,14.1153,14.0896,14.0896,79200.0
2006-11-28 14:20:00,21.97,21.97,21.95,21.97,59600.0,14.0896,14.0896,14.0768,14.0896,59600.0
2006-11-28 14:30:00,21.97,21.98,21.95,21.96,76200.0,14.0896,14.0961,14.0768,14.0832,76200.0
2006-11-28 14:40:00,21.96,21.97,21.93,21.93,102200.0,14.0832,14.0896,14.064,14.064,102200.0
2006-11-28 14:50:00,21.94,21.95,21.93,21.93,86600.0,14.0704,14.0768,14.064,14.064,86600.0
2006-11-28 15:00:00,21.93,21.93,21.92,21.93,106400.0,14.064,14.064,14.0576,14.064,106400.0
2006-11-28 15:10:00,21.93,21.99,21.93,21.98,49800.0,14.064,14.1025,14.064,14.0961,49800.0
2006-11-28 15:20:00,21.98,22.0,21.97,21.99,148800.0,14.0961,14.1089,14.0896,14.1025,148800.0
2006-11-28 15:30:00,21.99,22.03,21.99,22.0,122000.0,14.1025,14.1281,14.1025,14.1089,122000.0
2006-11-28 15:40:00,22.0,22.02,22.0,22.02,102400.0,14.1089,14.1217,14.1089,14.1217,102400.0
2006-11-28 15:50:00,22.02,22.03,22.0,22.02,126200.0,14.1217,14.1281,14.1089,14.1217,126200.0
2006-11-29 09:30:00,22.03,22.2,22.0,22.18,187000.0,14.1281,14.2371,14.1089,14.2243,187000.0
2006-11-29 09:40:00,22.2,22.2,22.08,22.2,148600.0,14.2371,14.2371,14.1602,14.2371,148600.0
2006-11-29 09:50:00,22.18,22.18,22.12,22.13,68800.0,14.2243,14.2243,14.1858,14.1923,68800.0
2006-11-29 10:00:00,22.12,22.16,22.1,22.14,78200.0,14.1858,14.2115,14.173,14.1987,78200.0
2006-11-29 10:10:00,22.14,22.16,22.13,22.14,29200.0,14.1987,14.2115,14.1923,14.1987,29200.0
2006-11-29 10:20:00,22.14,22.14,22.1,22.11,65400.0,14.1987,14.1987,14.173,14.1794,65400.0
2006-11-29 10:30:00,22.11,22.12,22.06,22.06,69800.0,14.1794,14.1858,14.1474,14.1474,69800.0
2006-11-29 10:40:00,22.06,22.06,22.02,22.02,59400.0,14.1474,14.1474,14.1217,14.1217,59400.0
2006-11-29 10:50:00,22.02,22.03,22.0,22.03,35000.0,14.1217,14.1281,14.1089,14.1281,35000.0
2006-11-29 11:00:00,22.03,22.11,22.02,22.09,68400.0,14.1281,14.1794,14.1217,14.1666,68400.0
2006-11-29 11:10:00,22.09,22.1,22.07,22.07,40000.0,14.1666,14.173,14.1538,14.1538,40000.0
2006-11-29 11:20:00,22.07,22.07,22.02,22.03,106000.0,14.1538,14.1538,14.1217,14.1281,106000.0
2006-11-29 11:30:00,22.04,22.07,22.03,22.04,94600.0,14.1345,14.1538,14.1281,14.1345,94600.0
2006-11-29 11:40:00,22.04,22.06,22.02,22.04,93800.0,14.1345,14.1474,14.1217,14.1345,93800.0
2006-11-29 11:50:00,22.04,22.04,22.0,22.0,147200.0,14.1345,14.1345,14.1089,14.1089,147200.0
2006-11-29 12:00:00,22.0,22.0,21.97,21.98,58600.0,14.1089,14.1089,14.0896,14.0961,58600.0
2006-11-29 12:10:00,21.98,22.0,21.96,21.98,92600.0,14.0961,14.1089,14.0832,14.0961,92600.0
2006-11-29 12:20:00,21.98,21.99,21.92,21.93,66400.0,14.0961,14.1025,14.0576,14.064,66400.0
2006-11-29 12:30:00,21.92,21.93,21.91,21.93,112800.0,14.0576,14.064,14.0512,14.064,112800.0
2006-11-29 12:40:00,21.93,21.97,21.93,21.94,122200.0,14.064,14.0896,14.064,14.0704,122200.0
2006-11-29 12:50:00,21.95,21.97,21.95,21.96,78800.0,14.0768,14.0896,14.0768,14.0832,78800.0
2006-11-29 13:00:00,21.97,21.97,21.95,21.96,71600.0,14.0896,14.0896,14.0768,14.0832,71600.0
2006-11-29 13:10:00,21.96,21.98,21.95,21.95,148400.0,14.0832,14.0961,14.0768,14.0768,148400.0
2006-11-29 13:20:00,21.95,21.97,21.93,21.94,112800.0,14.0768,14.0896,14.064,14.0704,112800.0
2006-11-29 13:30:00,21.93,21.93,21.91,21.93,83000.0,14.064,14.064,14.0512,14.064,83000.0
2006-11-29 13:40:00,21.92,21.93,21.91,21.92,72400.0,14.0576,14.064,14.0512,14.0576,72400.0
2006-11-29 13:50:00,21.92,21.96,21.92,21.95,120200.0,14.0576,14.0832,14.0576,14.0768,120200.0
2006-11-29 14:00:00,21.94,21.95,21.93,21.93,65000.0,14.0704,14.0768,14.064,14.064,65000.0
2006-11-29 14:10:00,21.93,21.93,21.91,21.91,40600.0,14.064,14.064,14.0512,14.0512,40600.0
2006-11-29 14:20:00,21.91,21.93,21.91,21.91,82800.0,14.0512,14.064,14.0512,14.0512,82800.0
2006-11-29 14:30:00,21.91,21.96,21.91,21.93,99200.0,14.0512,14.0832,14.0512,14.064,99200.0
2006-11-29 14:40:00,21.93,21.94,21.91,21.92,77400.0,14.064,14.0704,14.0512,14.0576,77400.0
2006-11-29 14:50:00,21.93,21.96,21.92,21.95,76200.0,14.064,14.0832,14.0576,14.0768,76200.0
2006-11-29 15:00:00,21.96,22.0,21.95,21.97,69800.0,14.0832,14.1089,14.0768,14.0896,69800.0
2006-11-29 15:10:00,21.97,22.0,21.97,21.99,134600.0,14.0896,14.1089,14.0896,14.1025,134600.0
2006-11-29 15:20:00,22.0,22.05,22.0,22.03,94200.0,14.1089,14.141,14.1089,14.1281,94200.0
2006-11-29 15:30:00,22.03,22.05,22.03,22.05,75000.0,14.1281,14.141,14.1281,14.141,75000.0
2006-11-29 15:40:00,22.05,22.06,22.04,22.04,68400.0,14.141,14.1474,14.1345,14.1345,68400.0
2006-11-29 15:50:00,22.04,22.06,22.04,22.05,126000.0,14.1345,14.1474,14.1345,14.141,126000.0
2006-11-30 09:30:00,22.1,22.15,22.08,22.08,84200.0,14.173,14.2051,14.1602,14.1602,84200.0
2006-11-30 09:40:00,22.08,22.09,22.06,22.08,23000.0,14.1602,14.1666,14.1474,14.1602,23000.0
2006-11-30 09:50:00,22.08,22.09,22.03,22.05,54000.0,14.1602,14.1666,14.1281,14.141,54000.0
2006-11-30 10:00:00,22.03,22.03,21.98,22.0,65200.0,14.1281,14.1281,14.0961,14.1089,65200.0
2006-11-30 10:10:00,22.0,22.03,21.99,21.99,56800.0,14.1089,14.1281,14.1025,14.1025,56800.0
2006-11-30 10:20:00,21.99,22.02,21.96,22.0,35600.0,14.1025,14.1217,14.0832,14.1089,35600.0
2006-11-30 10:30:00,22.01,22.04,21.98,22.04,37600.0,14.1153,14.1345,14.0961,14.1345,37600.0
2006-11-30 10:40:00,22.04,22.06,22.03,22.05,53800.0,14.1345,14.1474,14.1281,14.141,53800.0
2006-11-30 10:50:00,22.06,22.06,22.0,22.0,21200.0,14.1474,14.1474,14.1089,14.1089,21200.0
2006-11-30 11:00:00,22.0,22.0,21.98,22.0,48800.0,14.1089,14.1089,14.0961,14.1089,48800.0
2006-11-30 11:10:00,22.0,22.03,21.97,22.01,75200.0,14.1089,14.1281,14.0896,14.1153,75200.0
2006-11-30 11:20:00,22.01,22.04,21.99,22.03,29600.0,14.1153,14.1345,14.1025,14.1281,29600.0
2006-11-30 11:30:00,22.04,22.04,21.99,22.0,23000.0,14.1345,14.1345,14.1025,14.1089,23000.0
2006-11-30 11:40:00,22.0,22.0,22.0,22.0,60600.0,14.1089,14.1089,14.1089,14.1089,60600.0
2006-11-30 11:50:00,22.0,22.02,21.99,22.02,80400.0,14.1089,14.1217,14.1025,14.1217,80400.0
2006-11-30 12:00:00,22.02,22.04,22.0,22.0,17000.0,14.1217,14.1345,14.1089,14.1089,17000.0
2006-11-30 12:10:00,22.01,22.03,22.0,22.0,19800.0,14.1153,14.1281,14.1089,14.1089,19800.0
2006-11-30 12:20:00,22.01,22.01,22.0,22.0,15400.0,14.1153,14.1153,14.1089,14.1089,15400.0
2006-11-30 12:30:00,22.0,22.03,22.0,22.0,33000.0,14.1089,14.1281,14.1089,14.1089,33000.0
2006-11-30 12:40:00,22.0,22.0,21.99,22.0,38400.0,14.1089,14.1089,14.1025,14.1089,38400.0
2006-11-30 12:50:00,22.0,22.02,22.0,22.0,19200.0,14.1089,14.1217,14.1089,14.1089,19200.0
2006-11-30 13:00:00,22.0,22.0,21.99,22.0,15600.0,14.1089,14.1089,14.1025,14.1089,15600.0
2006-11-30 13:10:00,22.0,22.06,22.0,22.06,38600.0,14.1089,14.1474,14.1089,14.1474,38600.0
2006-11-30 13:20:00,22.05,22.05,22.03,22.05,30000.0,14.141,14.141,14.1281,14.141,30000.0
2006-11-30 13:30:00,22.06,22.06,22.03,22.03,20400.0,14.1474,14.1474,14.1281,14.1281,20400.0
2006-11-30 13:40:00,22.04,22.04,22.0,22.03,26800.0,14.1345,14.1345,14.1089,14.1281,26800.0
2006-11-30 13:50:00,22.03,22.05,22.03,22.04,29200.0,14.1281,14.141,14.1281,14.1345,29200.0
2006-11-30 14:00:00,22.04,22.04,22.0,22.04,243200.0,14.1345,14.1345,14.1089,14.1345,243200.0
2006-11-30 14:10:00,22.04,22.05,22.0,22.04,86600.0,14.1345,14.141,14.1089,14.1345,86600.0
2006-11-30 14:20:00,22.04,22.07,22.04,22.07,43400.0,14.1345,14.1538,14.1345,14.1538,43400.0
2006-11-30 14:30:00,22.07,22.14,22.07,22.13,181000.0,14.1538,14.1987,14.1538,14.1923,181000.0
2006-11-30 14:40:00,22.13,22.14,22.1,22.13,94600.0,14.1923,14.1987,14.173,14.1923,94600.0
2006-11-30 14:50:00,22.13,22.14,22.12,22.14,86600.0,14.1923,14.1987,14.1858,14.1987,86600.0
2006-11-30 15:00:00,22.15,22.15,22.13,22.15,103800.0,14.2051,14.2051,14.1923,14.2051,103800.0
2006-11-30 15:10:00,22.15,22.15,22.12,22.13,33200.0,14.2051,14.2051,14.1858,14.1923,33200.0
2006-11-30 15:20:00,22.12,22.12,22.1,22.11,76800.0,14.1858,14.1858,14.173,14.1794,76800.0
2006-11-30 15:30:00,22.12,22.13,22.1,22.1,65000.0,14.1858,14.1923,14.173,14.173,65000.0
2006-11-30 15:40:00,22.11,22.11,22.05,22.06,143000.0,14.1794,14.1794,14.141,14.1474,143000.0
2006-11-30 15:50:00,22.07,22.1,22.05,22.07,243000.0,14.1538,14.173,14.141,14.1538,243000.0
2006-12-01 09:30:00,22.06,22.11,22.02,22.08,92800.0,14.1474,14.1794,14.1217,14.1602,92800.0
2006-12-01 09:40:00,22.08,22.08,22.04,22.06,42000.0,14.1602,14.1602,14.1345,14.1474,42000.0
2006-12-01 09:50:00,22.06,22.07,22.05,22.05,23200.0,14.1474,14.1538,14.141,14.141,23200.0
2006-12-01 10:00:00,22.05,22.05,22.0,22.0,65800.0,14.141,14.141,14.1089,14.1089,65800.0
2006-12-01 10:10:00,22.0,22.03,22.0,22.0,37400.0,14.1089,14.1281,14.1089,14.1089,37400.0
2006-12-01 10:20:00,22.0,22.04,21.99,22.0,51800.0,14.1089,14.1345,14.1025,14.1089,51800.0
2006-12-01 10:30:00,22.0,22.03,21.97,22.02,155600.0,14.1089,14.1281,14.0896,14.1217,155600.0
2006-12-01 10:40:00,22.01,22.02,21.99,22.0,150600.0,14.1153,14.1217,14.1025,14.1089,150600.0
2006-12-01 10:50:00,22.0,22.0,21.93,21.94,96200.0,14.1089,14.1089,14.064,14.0704,96200.0
2006-12-01 11:00:00,21.94,21.96,21.93,21.93,45800.0,14.0704,14.0832,14.064,14.064,45800.0
2006-12-01 11:10:00,21.93,21.93,21.91,21.92,44200.0,14.064,14.064,14.0512,14.0576,44200.0
2006-12-01 11:20:00,21.92,21.93,21.89,21.9,53600.0,14.0576,14.064,14.0383,14.0448,53600.0
2006-12-01 11:30:00,21.91,21.95,21.89,21.93,67600.0,14.0512,14.0768,14.0383,14.064,67600.0
2006-12-01 11:40:00,21.93,21.97,21.92,21.96,53400.0,14.064,14.0896,14.0576,14.0832,53400.0
2006-12-01 11:50:00,21.96,22.0,21.96,22.0,69200.0,14.0832,14.1089,14.0832,14.1089,69200.0
2006-12-01 12:00:00,22.0,22.01,21.93,21.93,53600.0,14.1089,14.1153,14.064,14.064,53600.0
2006-12-01 12:10:00,21.93,21.93,21.92,21.93,58600.0,14.064,14.064,14.0576,14.064,58600.0
2006-12-01 12:20:00,21.93,21.93,21.9,21.9,82600.0,14.064,14.064,14.0448,14.0448,82600.0
2006-12-01 12:30:00,21.9,21.91,21.9,21.91,28400.0,14.0448,14.0512,14.0448,14.0512,28400.0
2006-12-01 12:40:00,21.91,21.91,21.9,21.91,23000.0,14.0512,14.0512,14.0448,14.0512,23000.0
2006-12-01 12:50:00,21.91,21.91,21.88,21.89,30200.0,14.0512,14.0512,14.0319,14.0383,30200.0
2006-12-01 13:00:00,21.89,21.89,21.83,21.83,69800.0,14.0383,14.0383,13.9999,13.9999,69800.0
2006-12-01 13:10:00,21.83,21.86,21.83,21.85,29600.0,13.9999,14.0191,13.9999,14.0127,29600.0
2006-12-01 13:20:00,21.86,21.87,21.84,21.85,58600.0,14.0191,14.0255,14.0063,14.0127,58600.0
2006-12-01 13:30:00,21.85,21.86,21.83,21.84,44000.0,14.0127,14.0191,13.9999,14.0063,44000.0
2006-12-01 13:40:00,21.84,21.85,21.82,21.82,74000.0,14.0063,14.0127,13.9935,13.9935,74000.0
2006-12-01 13:50:00,21.82,21.82,21.78,21.79,129400.0,13.9935,13.9935,13.9678,13.9742,129400.0
2006-12-01 14:00:00,21.79,21.8,21.74,21.75,163200.0,13.9742,13.9806,13.9421,13.9486,163200.0
2006-12-01 14:10:00,21.75,21.78,21.73,21.73,172800.0,13.9486,13.9678,13.9357,13.9357,172800.0
2006-12-01 14:20:00,21.74,21.76,21.72,21.72,196800.0,13.9421,13.955,13.9293,13.9293,196800.0
2006-12-01 14:30:00,21.72,21.73,21.68,21.69,76800.0,13.9293,13.9357,13.9037,13.9101,76800.0
2006-12-01 14:40:00,21.69,21.69,21.67,21.68,81800.0,13.9101,13.9101,13.8973,13.9037,81800.0
2006-12-01 14:50:00,21.69,21.7,21.68,21.69,90000.0,13.9101,13.9165,13.9037,13.9101,90000.0
2006-12-01 15:00:00,21.69,21.75,21.68,21.74,166600.0,13.9101,13.9486,13.9037,13.9421,166600.0
2006-12-01 15:10:00,21.74,21.75,21.73,21.74,202400.0,13.9421,13.9486,13.9357,13.9421,202400.0
2006-12-01 15:20:00,21.74,21.78,21.73,21.78,197000.0,13.9421,13.9678,13.9357,13.9678,197000.0
2006-12-01 15:30:00,21.78,21.8,21.75,21.79,119400.0,13.9678,13.9806,13.9486,13.9742,119400.0
2006-12-01 15:40:00,21.79,21.81,21.78,21.8,164400.0,13.9742,13.987,13.9678,13.9806,164400.0
2006-12-01 15:50:00,21.81,21.87,21.74,21.86,234000.0,13.987,14.0255,13.9421,14.0191,234000.0
2006-12-04 09:30:00,22.0,22.06,21.96,22.06,208800.0,14.1089,14.1474,14.0832,14.1474,208800.0
2006-12-04 09:40:00,22.05,22.05,22.02,22.03,26800.0,14.141,14.141,14.1217,14.1281,26800.0
2006-12-04 09:50:00,22.03,22.06,21.99,22.0,55000.0,14.1281,14.1474,14.1025,14.1089,55000.0
2006-12-04 10:00:00,22.0,22.02,21.99,22.0,134800.0,14.1089,14.1217,14.1025,14.1089,134800.0
2006-12-04 10:10:00,22.0,22.0,21.99,22.0,27200.0,14.1089,14.1089,14.1025,14.1089,27200.0
2006-12-04 10:20:00,22.0,22.04,22.0,22.0,47000.0,14.1089,14.1345,14.1089,14.1089,47000.0
2006-12-04 10:30:00,22.02,22.06,22.0,22.0,47200.0,14.1217,14.1474,14.1089,14.1089,47200.0
2006-12-04 10:40:00,22.0,22.0,22.0,22.0,369200.0,14.1089,14.1089,14.1089,14.1089,369200.0
2006-12-04 10:50:00,22.0,22.0,21.99,22.0,177000.0,14.1089,14.1089,14.1025,14.1089,177000.0
2006-12-04 11:00:00,22.0,22.0,21.97,21.98,107200.0,14.1089,14.1089,14.0896,14.0961,107200.0
2006-12-04 11:10:00,21.98,21.98,21.93,21.95,147000.0,14.0961,14.0961,14.064,14.0768,147000.0
2006-12-04 11:20:00,21.95,21.97,21.94,21.94,67400.0,14.0768,14.0896,14.0704,14.0704,67400.0
2006-12-04 11:30:00,21.95,21.96,21.93,21.96,66800.0,14.0768,14.0832,14.064,14.0832,66800.0
2006-12-04 11:40:00,21.96,21.96,21.92,21.95,59800.0,14.0832,14.0832,14.0576,14.0768,59800.0
2006-12-04 11:50:00,21.94,21.95,21.92,21.92,31200.0,14.0704,14.0768,14.0576,14.0576,31200.0
2006-12-04 12:00:00,21.92,21.95,21.92,21.93,232600.0,14.0576,14.0768,14.0576,14.064,232600.0
2006-12-04 12:10:00,21.93,21.97,21.93,21.97,15000.0,14.064,14.0896,14.064,14.0896,15000.0
2006-12-04 12:20:00,21.97,21.99,21.97,21.98,123600.0,14.0896,14.1025,14.0896,14.0961,123600.0
2006-12-04 12:30:00,21.98,21.99,21.98,21.99,72200.0,14.0961,14.1025,14.0961,14.1025,72200.0
2006-12-04 12:40:00,21.99,21.99,21.98,21.99,26000.0,14.1025,14.1025,14.0961,14.1025,26000.0
2006-12-04 12:50:00,21.99,21.99,21.98,21.99,29600.0,14.1025,14.1025,14.0961,14.1025,29600.0
2006-12-04 13:00:00,21.99,22.0,21.98,22.0,56800.0,14.1025,14.1089,14.0961,14.1089,56800.0
2006-12-04 13:10:00,21.99,22.0,21.99,21.99,30600.0,14.1025,14.1089,14.1025,14.1025,30600.0
2006-12-04 13:20:00,22.0,22.0,21.99,22.0,124800.0,14.1089,14.1089,14.1025,14.1089,124800.0
2006-12-04 13:30:00,22.0,22.04,22.0,22.04,243000.0,14.1089,14.1345,14.1089,14.1345,243000.0
2006-12-04 13:40:00,22.04,22.06,22.04,22.06,86400.0,14.1345,14.1474,14.1345,14.1474,86400.0
2006-12-04 13:50:00,22.06,22.06,22.03,22.05,99800.0,14.1474,14.1474,14.1281,14.141,99800.0
2006-12-04 14:00:00,22.06,22.07,22.05,22.06,38800.0,14.1474,14.1538,14.141,14.1474,38800.0
2006-12-04 14:10:00,22.06,22.08,22.06,22.07,66000.0,14.1474,14.1602,14.1474,14.1538,66000.0
2006-12-04 14:20:00,22.07,22.08,22.06,22.06,44000.0,14.1538,14.1602,14.1474,14.1474,44000.0
2006-12-04 14:30:00,22.06,22.08,22.06,22.07,42800.0,14.1474,14.1602,14.1474,14.1538,42800.0
2006-12-04 14:40:00,22.07,22.07,22.06,22.06,50400.0,14.1538,14.1538,14.1474,14.1474,50400.0
2006-12-04 14:50:00,22.06,22.07,22.06,22.06,54600.0,14.1474,14.1538,14.1474,14.1474,54600.0
2006-12-04 15:00:00,22.06,22.06,22.03,22.04,57000.0,14.1474,14.1474,14.1281,14.1345,57000.0
2006-12-04 15:10:00,22.04,22.05,22.02,22.02,77600.0,14.1345,14.141,14.1217,14.1217,77600.0
2006-12-04 15:20:00,22.02,22.03,22.01,22.01,61800.0,14.1217,14.1281,14.1153,14.1153,61800.0
2006-12-04 15:30:00,22.02,22.03,22.0,22.0,127600.0,14.1217,14.1281,14.1089,14.1089,127600.0
2006-12-04 15:40:00,22.0,22.02,21.99,21.99,119400.0,14.1089,14.1217,14.1025,14.1025,119400.0
2006-12-04 15:50:00,21.99,22.0,21.99,21.99,124200.0,14.1025,14.1089,14.1025,14.1025,124200.0
2006-12-05 09:30:00,21.99,22.02,21.99,21.99,180200.0,14.1025,14.1217,14.1025,14.1025,180200.0
2006-12-05 09:40:00,22.0,22.03,21.99,22.03,35400.0,14.1089,14.1281,14.1025,14.1281,35400.0
2006-12-05 09:50:00,22.02,22.06,22.02,22.04,28200.0,14.1217,14.1474,14.1217,14.1345,28200.0
2006-12-05 10:00:00,22.04,22.12,22.04,22.09,82600.0,14.1345,14.1858,14.1345,14.1666,82600.0
2006-12-05 10:10:00,22.09,22.13,22.07,22.07,111400.0,14.1666,14.1923,14.1538,14.1538,111400.0
2006-12-05 10:20:00,22.07,22.08,22.04,22.07,107400.0,14.1538,14.1602,14.1345,14.1538,107400.0
2006-12-05 10:30:00,22.06,22.08,22.04,22.07,108800.0,14.1474,14.1602,14.1345,14.1538,108800.0
2006-12-05 10:40:00,22.07,22.08,22.04,22.05,239000.0,14.1538,14.1602,14.1345,14.141,239000.0
2006-12-05 10:50:00,22.05,22.06,22.04,22.05,134200.0,14.141,14.1474,14.1345,14.141,134200.0
2006-12-05 11:00:00,22.05,22.05,22.04,22.05,102200.0,14.141,14.141,14.1345,14.141,102200.0
2006-12-05 11:10:00,22.05,22.07,22.04,22.07,216200.0,14.141,14.1538,14.1345,14.1538,216200.0
2006-12-05 11:20:00,22.07,22.07,22.06,22.06,68000.0,14.1538,14.1538,14.1474,14.1474,68000.0
2006-12-05 11:30:00,22.06,22.07,22.04,22.07,254200.0,14.1474,14.1538,14.1345,14.1538,254200.0
2006-12-05 11:40:00,22.07,22.08,22.06,22.08,151000.0,14.1538,14.1602,14.1474,14.1602,151000.0
2006-12-05 11:50:00,22.08,22.08,22.06,22.08,206600.0,14.1602,14.1602,14.1474,14.1602,206600.0
2006-12-05 12:00:00,22.07,22.08,22.06,22.07,49600.0,14.1538,14.1602,14.1474,14.1538,49600.0
2006-12-05 12:10:00,22.07,22.07,22.06,22.07,568200.0,14.1538,14.1538,14.1474,14.1538,568200.0
2006-12-05 12:20:00,22.07,22.1,22.06,22.1,159200.0,14.1538,14.173,14.1474,14.173,159200.0
2006-12-05 12:30:00,22.1,22.15,22.08,22.13,81200.0,14.173,14.2051,14.1602,14.1923,81200.0
2006-12-05 12:40:00,22.14,22.14,22.07,22.1,88400.0,14.1987,14.1987,14.1538,14.173,88400.0
2006-12-05 12:50:00,22.1,22.11,22.09,22.11,143400.0,14.173,14.1794,14.1666,14.1794,143400.0
2006-12-05 13:00:00,22.11,22.11,22.09,22.1,105400.0,14.1794,14.1794,14.1666,14.173,105400.0
2006-12-05 13:10:00,22.1,22.11,22.1,22.11,64800.0,14.173,14.1794,14.173,14.1794,64800.0
2006-12-05 13:20:00,22.11,22.11,22.06,22.06,165200.0,14.1794,14.1794,14.1474,14.1474,165200.0
2006-12-05 13:30:00,22.06,22.08,22.06,22.08,138800.0,14.1474,14.1602,14.1474,14.1602,138800.0
2006-12-05 13:40:00,22.08,22.08,22.07,22.08,68400.0,14.1602,14.1602,14.1538,14.1602,68400.0
2006-12-05 13:50:00,22.08,22.08,22.07,22.08,103600.0,14.1602,14.1602,14.1538,14.1602,103600.0
2006-12-05 14:00:00,22.08,22.09,22.07,22.08,45400.0,14.1602,14.1666,14.1538,14.1602,45400.0
2006-12-05 14:10:00,22.08,22.1,22.07,22.1,226400.0,14.1602,14.173,14.1538,14.173,226400.0
2006-12-05 14:20:00,22.1,22.13,22.1,22.12,54400.0,14.173,14.1923,14.173,14.1858,54400.0
2006-12-05 14:30:00,22.11,22.15,22.11,22.15,81000.0,14.1794,14.2051,14.1794,14.2051,81000.0
2006-12-05 14:40:00,22.15,22.15,22.13,22.14,154600.0,14.2051,14.2051,14.1923,14.1987,154600.0
2006-12-05 14:50:00,22.14,22.14,22.11,22.11,55800.0,14.1987,14.1987,14.1794,14.1794,55800.0
2006-12-05 15:00:00,22.11,22.11,22.1,22.1,109800.0,14.1794,14.1794,14.173,14.173,109800.0
2006-12-05 15:10:00,22.1,22.11,22.1,22.1,129400.0,14.173,14.1794,14.173,14.173,129400.0
2006-12-05 15:20:00,22.1,22.1,22.09,22.1,118600.0,14.173,14.173,14.1666,14.173,118600.0
2006-12-05 15:30:00,22.1,22.12,22.1,22.12,104200.0,14.173,14.1858,14.173,14.1858,104200.0
2006-12-05 15:40:00,22.12,22.12,22.09,22.11,329800.0,14.1858,14.1858,14.1666,14.1794,329800.0
2006-12-05 15:50:00,22.11,22.11,22.1,22.11,126800.0,14.1794,14.1794,14.173,14.1794,126800.0
2006-12-06 09:30:00,22.19,22.19,22.13,22.16,230200.0,14.2307,14.2307,14.1923,14.2115,230200.0
2006-12-06 09:40:00,22.16,22.17,22.13,22.17,104200.0,14.2115,14.2179,14.1923,14.2179,104200.0
2006-12-06 09:50:00,22.17,22.18,22.17,22.18,110600.0,14.2179,14.2243,14.2179,14.2243,110600.0
2006-12-06 10:00:00,22.18,22.25,22.18,22.25,120200.0,14.2243,14.2692,14.2243,14.2692,120200.0
2006-12-06 10:10:00,22.24,22.28,22.24,22.26,162000.0,14.2628,14.2885,14.2628,14.2756,162000.0
2006-12-06 10:20:00,22.26,22.29,22.25,22.29,191200.0,14.2756,14.2949,14.2692,14.2949,191200.0
2006-12-06 10:30:00,22.29,22.32,22.28,22.31,275800.0,14.2949,14.3141,14.2885,14.3077,275800.0
2006-12-06 10:40:00,22.3,22.33,22.3,22.32,86600.0,14.3013,14.3205,14.3013,14.3141,86600.0
2006-12-06 10:50:00,22.32,22.33,22.3,22.3,69600.0,14.3141,14.3205,14.3013,14.3013,69600.0
2006-12-06 11:00:00,22.3,22.31,22.3,22.3,38600.0,14.3013,14.3077,14.3013,14.3013,38600.0
2006-12-06 11:10:00,22.3,22.31,22.27,22.29,135400.0,14.3013,14.3077,14.282,14.2949,135400.0
2006-12-06 11:20:00,22.29,22.29,22.28,22.28,52000.0,14.2949,14.2949,14.2885,14.2885,52000.0
2006-12-06 11:30:00,22.28,22.29,22.27,22.27,117800.0,14.2885,14.2949,14.282,14.282,117800.0
2006-12-06 11:40:00,22.27,22.28,22.25,22.26,44000.0,14.282,14.2885,14.2692,14.2756,44000.0
2006-12-06 11:50:00,22.26,22.26,22.23,22.23,34400.0,14.2756,14.2756,14.2564,14.2564,34400.0
2006-12-06 12:00:00,22.23,22.24,22.23,22.24,41000.0,14.2564,14.2628,14.2564,14.2628,41000.0
2006-12-06 12:10:00,22.23,22.28,22.22,22.28,58200.0,14.2564,14.2885,14.25,14.2885,58200.0
2006-12-06 12:20:00,22.27,22.28,22.25,22.26,52800.0,14.282,14.2885,14.2692,14.2756,52800.0
2006-12-06 12:30:00,22.27,22.27,22.25,22.25,69400.0,14.282,14.282,14.2692,14.2692,69400.0
2006-12-06 12:40:00,22.25,22.28,22.25,22.28,53200.0,14.2692,14.2885,14.2692,14.2885,53200.0
2006-12-06 12:50:00,22.28,22.32,22.28,22.31,27200.0,14.2885,14.3141,14.2885,14.3077,27200.0
2006-12-06 13:00:00,22.32,22.33,22.3,22.33,105400.0,14.3141,14.3205,14.3013,14.3205,105400.0
2006-12-06 13:10:00,22.33,22.33,22.32,22.32,39200.0,14.3205,14.3205,14.3141,14.3141,39200.0
2006-12-06 13:20:00,22.32,22.32,22.28,22.28,34000.0,14.3141,14.3141,14.2885,14.2885,34000.0
2006-12-06 13:30:00,22.28,22.29,22.25,22.26,47400.0,14.2885,14.2949,14.2692,14.2756,47400.0
2006-12-06 13:40:00,22.27,22.27,22.25,22.26,73000.0,14.282,14.282,14.2692,14.2756,73000.0
2006-12-06 13:50:00,22.26,22.27,22.25,22.26,171800.0,14.2756,14.282,14.2692,14.2756,171800.0
2006-12-06 14:00:00,22.26,22.28,22.25,22.28,114600.0,14.2756,14.2885,14.2692,14.2885,114600.0
2006-12-06 14:10:00,22.28,22.28,22.27,22.28,40600.0,14.2885,14.2885,14.282,14.2885,40600.0
2006-12-06 14:20:00,22.28,22.31,22.27,22.3,46200.0,14.2885,14.3077,14.282,14.3013,46200.0
2006-12-06 14:30:00,22.3,22.31,22.3,22.3,51800.0,14.3013,14.3077,14.3013,14.3013,51800.0
2006-12-06 14:40:00,22.31,22.34,22.3,22.34,62200.0,14.3077,14.3269,14.3013,14.3269,62200.0
2006-12-06 14:50:00,22.34,22.34,22.32,22.32,38800.0,14.3269,14.3269,14.3141,14.3141,38800.0
2006-12-06 15:00:00,22.32,22.32,22.3,22.3,92400.0,14.3141,14.3141,14.3013,14.3013,92400.0
2006-12-06 15:10:00,22.31,22.31,22.29,22.29,88200.0,14.3077,14.3077,14.2949,14.2949,88200.0
2006-12-06 15:20:00,22.29,22.31,22.28,22.3,110000.0,14.2949,14.3077,14.2885,14.3013,110000.0
2006-12-06 15:30:00,22.3,22.33,22.3,22.31,179400.0,14.3013,14.3205,14.3013,14.3077,179400.0
2006-12-06 15:40:00,22.3,22.34,22.29,22.34,142400.0,14.3013,14.3269,14.2949,14.3269,142400.0
2006-12-06 15:50:00,22.33,22.36,22.33,22.34,201600.0,14.3205,14.3398,14.3205,14.3269,201600.0
2006-12-07 09:30:00,22.42,22.43,22.38,22.38,60200.0,14.3782,14.3847,14.3526,14.3526,60200.0
2006-12-07 09:40:00,22.38,22.4,22.38,22.39,70600.0,14.3526,14.3654,14.3526,14.359,70600.0
2006-12-07 09:50:00,22.39,22.41,22.39,22.4,148000.0,14.359,14.3718,14.359,14.3654,148000.0
2006-12-07 10:00:00,22.4,22.42,22.4,22.42,168800.0,14.3654,14.3782,14.3654,14.3782,168800.0
2006-12-07 10:10:00,22.42,22.48,22.42,22.47,151200.0,14.3782,14.4167,14.3782,14.4103,151200.0
2006-12-07 10:20:00,22.46,22.46,22.43,22.45,47400.0,14.4039,14.4039,14.3847,14.3975,47400.0
2006-12-07 10:30:00,22.45,22.45,22.41,22.42,44800.0,14.3975,14.3975,14.3718,14.3782,44800.0
2006-12-07 10:40:00,22.42,22.45,22.4,22.45,101000.0,14.3782,14.3975,14.3654,14.3975,101000.0
2006-12-07 10:50:00,22.44,22.45,22.42,22.43,74200.0,14.3911,14.3975,14.3782,14.3847,74200.0
2006-12-07 11:00:00,22.43,22.43,22.41,22.43,69200.0,14.3847,14.3847,14.3718,14.3847,69200.0
2006-12-07 11:10:00,22.43,22.43,22.38,22.38,110200.0,14.3847,14.3847,14.3526,14.3526,110200.0
2006-12-07 11:20:00,22.38,22.41,22.36,22.4,117200.0,14.3526,14.3718,14.3398,14.3654,117200.0
2006-12-07 11:30:00,22.41,22.43,22.39,22.4,117000.0,14.3718,14.3847,14.359,14.3654,117000.0
2006-12-07 11:40:00,22.4,22.41,22.38,22.4,36600.0,14.3654,14.3718,14.3526,14.3654,36600.0
2006-12-07 11:50:00,22.4,22.43,22.39,22.39,37400.0,14.3654,14.3847,14.359,14.359,37400.0
2006-12-07 12:00:00,22.4,22.41,22.34,22.35,60200.0,14.3654,14.3718,14.3269,14.3333,60200.0
2006-12-07 12:10:00,22.35,22.36,22.34,22.35,41200.0,14.3333,14.3398,14.3269,14.3333,41200.0
2006-12-07 12:20:00,22.35,22.36,22.31,22.31,27000.0,14.3333,14.3398,14.3077,14.3077,27000.0
2006-12-07 12:30:00,22.32,22.34,22.3,22.34,32400.0,14.3141,14.3269,14.3013,14.3269,32400.0
2006-12-07 12:40:00,22.34,22.36,22.33,22.35,50400.0,14.3269,14.3398,14.3205,14.3333,50400.0
2006-12-07 12:50:00,22.35,22.35,22.34,22.34,41800.0,14.3333,14.3333,14.3269,14.3269,41800.0
2006-12-07 13:00:00,22.33,22.33,22.32,22.32,20600.0,14.3205,14.3205,14.3141,14.3141,20600.0
2006-12-07 13:10:00,22.32,22.32,22.3,22.3,11400.0,14.3141,14.3141,14.3013,14.3013,11400.0
2006-12-07 13:20:00,22.31,22.34,22.3,22.34,39000.0,14.3077,14.3269,14.3013,14.3269,39000.0
2006-12-07 13:30:00,22.34,22.34,22.33,22.33,18600.0,14.3269,14.3269,14.3205,14.3205,18600.0
2006-12-07 13:40:00,22.33,22.33,22.31,22.31,24600.0,14.3205,14.3205,14.3077,14.3077,24600.0
2006-12-07 13:50:00,22.32,22.32,22.31,22.31,74000.0,14.3141,14.3141,14.3077,14.3077,74000.0
2006-12-07 14:00:00,22.3,22.31,22.29,22.3,67200.0,14.3013,14.3077,14.2949,14.3013,67200.0
2006-12-07 14:10:00,22.29,22.3,22.25,22.26,54800.0,14.2949,14.3013,14.2692,14.2756,54800.0
2006-12-07 14:20:00,22.25,22.25,22.2,22.2,40400.0,14.2692,14.2692,14.2371,14.2371,40400.0
2006-12-07 14:30:00,22.21,22.22,22.2,22.21,39600.0,14.2436,14.25,14.2371,14.2436,39600.0
2006-12-07 14:40:00,22.21,22.22,22.2,22.21,30400.0,14.2436,14.25,14.2371,14.2436,30400.0
2006-12-07 14:50:00,22.21,22.23,22.19,22.2,76400.0,14.2436,14.2564,14.2307,14.2371,76400.0
2006-12-07 15:00:00,22.19,22.2,22.16,22.2,68000.0,14.2307,14.2371,14.2115,14.2371,68000.0
2006-12-07 15:10:00,22.2,22.21,22.18,22.18,44400.0,14.2371,14.2436,14.2243,14.2243,44400.0
2006-12-07 15:20:00,22.18,22.18,22.17,22.18,45800.0,14.2243,14.2243,14.2179,14.2243,45800.0
2006-12-07 15:30:00,22.17,22.18,22.16,22.17,58600.0,14.2179,14.2243,14.2115,14.2179,58600.0
2006-12-07 15:40:00,22.17,22.18,22.15,22.16,94600.0,14.2179,14.2243,14.2051,14.2115,94600.0
2006-12-07 15:50:00,22.16,22.17,22.11,22.12,258200.0,14.2115,14.2179,14.1794,14.1858,258200.0
2006-12-08 09:30:00,22.08,22.14,22.08,22.13,129800.0,14.1602,14.1987,14.1602,14.1923,129800.0
2006-12-08 09:40:00,22.14,22.16,22.11,22.12,175600.0,14.1987,14.2115,14.1794,14.1858,175600.0
2006-12-08 09:50:00,22.11,22.14,22.1,22.13,97600.0,14.1794,14.1987,14.173,14.1923,97600.0
2006-12-08 10:00:00,22.13,22.13,22.06,22.07,149800.0,14.1923,14.1923,14.1474,14.1538,149800.0
2006-12-08 10:10:00,22.07,22.07,22.03,22.06,32800.0,14.1538,14.1538,14.1281,14.1474,32800.0
2006-12-08 10:20:00,22.05,22.06,22.04,22.06,25000.0,14.141,14.1474,14.1345,14.1474,25000.0
2006-12-08 10:30:00,22.06,22.07,22.02,22.03,36000.0,14.1474,14.1538,14.1217,14.1281,36000.0
2006-12-08 10:40:00,22.03,22.04,22.02,22.03,56000.0,14.1281,14.1345,14.1217,14.1281,56000.0
2006-12-08 10:50:00,22.03,22.04,22.02,22.03,64800.0,14.1281,14.1345,14.1217,14.1281,64800.0
2006-12-08 11:00:00,22.03,22.05,22.02,22.05,48000.0,14.1281,14.141,14.1217,14.141,48000.0
2006-12-08 11:10:00,22.05,22.05,22.02,22.05,93000.0,14.141,14.141,14.1217,14.141,93000.0
2006-12-08 11:20:00,22.05,22.09,22.05,22.08,35600.0,14.141,14.1666,14.141,14.1602,35600.0
2006-12-08 11:30:00,22.06,22.11,22.06,22.07,68800.0,14.1474,14.1794,14.1474,14.1538,68800.0
2006-12-08 11:40:00,22.07,22.1,22.07,22.1,22800.0,14.1538,14.173,14.1538,14.173,22800.0
2006-12-08 11:50:00,22.09,22.11,22.09,22.1,198000.0,14.1666,14.1794,14.1666,14.173,198000.0
2006-12-08 12:00:00,22.1,22.11,22.09,22.11,135200.0,14.173,14.1794,14.1666,14.1794,135200.0
2006-12-08 12:10:00,22.11,22.11,22.09,22.1,206400.0,14.1794,14.1794,14.1666,14.173,206400.0
2006-12-08 12:20:00,22.11,22.12,22.1,22.12,39200.0,14.1794,14.1858,14.173,14.1858,39200.0
2006-12-08 12:30:00,22.11,22.11,22.08,22.1,38800.0,14.1794,14.1794,14.1602,14.173,38800.0
2006-12-08 12:40:00,22.1,22.11,22.1,22.11,405600.0,14.173,14.1794,14.173,14.1794,405600.0
2006-12-08 12:50:00,22.11,22.13,22.1,22.11,50000.0,14.1794,14.1923,14.173,14.1794,50000.0
2006-12-08 13:00:00,22.11,22.13,22.11,22.13,22400.0,14.1794,14.1923,14.1794,14.1923,22400.0
2006-12-08 13:10:00,22.12,22.13,22.11,22.13,11400.0,14.1858,14.1923,14.1794,14.1923,11400.0
2006-12-08 13:20:00,22.13,22.13,22.09,22.1,32800.0,14.1923,14.1923,14.1666,14.173,32800.0
2006-12-08 13:30:00,22.1,22.11,22.1,22.11,44200.0,14.173,14.1794,14.173,14.1794,44200.0
2006-12-08 13:40:00,22.11,22.12,22.11,22.12,70600.0,14.1794,14.1858,14.1794,14.1858,70600.0
2006-12-08 13:50:00,22.11,22.12,22.11,22.11,26800.0,14.1794,14.1858,14.1794,14.1794,26800.0
2006-12-08 14:00:00,22.11,22.11,22.11,22.11,19200.0,14.1794,14.1794,14.1794,14.1794,19200.0
2006-12-08 14:10:00,22.11,22.12,22.11,22.11,21800.0,14.1794,14.1858,14.1794,14.1794,21800.0
2006-12-08 14:20:00,22.11,22.13,22.1,22.11,70000.0,14.1794,14.1923,14.173,14.1794,70000.0
2006-12-08 14:30:00,22.11,22.12,22.11,22.11,31400.0,14.1794,14.1858,14.1794,14.1794,31400.0
2006-12-08 14:40:00,22.11,22.15,22.11,22.14,53600.0,14.1794,14.2051,14.1794,14.1987,53600.0
2006-12-08 14:50:00,22.14,22.17,22.14,22.16,115600.0,14.1987,14.2179,14.1987,14.2115,115600.0
2006-12-08 15:00:00,22.15,22.16,22.13,22.14,69400.0,14.2051,14.2115,14.1923,14.1987,69400.0
2006-12-08 15:10:00,22.15,22.15,22.14,22.14,31200.0,14.2051,14.2051,14.1987,14.1987,31200.0
2006-12-08 15:20:00,22.14,22.15,22.12,22.14,502800.0,14.1987,14.2051,14.1858,14.1987,502800.0
2006-12-08 15:30:00,22.14,22.15,22.14,22.15,50800.0,14.1987,14.2051,14.1987,14.2051,50800.0
2006-12-08 15:40:00,22.14,22.14,22.12,22.13,182400.0,14.1987,14.1987,14.1858,14.1923,182400.0
2006-12-08 15:50:00,22.13,22.14,22.11,22.13,203600.0,14.1923,14.1987,14.1794,14.1923,203600.0
2006-12-11 09:30:00,22.15,22.21,22.13,22.19,99800.0,14.2051,14.2436,14.1923,14.2307,99800.0
2006-12-11 09:40:00,22.18,22.26,22.18,22.25,52200.0,14.2243,14.2756,14.2243,14.2692,52200.0
2006-12-11 09:50:00,22.25,22.26,22.23,22.26,52800.0,14.2692,14.2756,14.2564,14.2756,52800.0
2006-12-11 10:00:00,22.27,22.29,22.25,22.25,56200.0,14.282,14.2949,14.2692,14.2692,56200.0
2006-12-11 10:10:00,22.25,22.3,22.25,22.28,81600.0,14.2692,14.3013,14.2692,14.2885,81600.0
2006-12-11 10:20:00,22.28,22.3,22.25,22.3,55200.0,14.2885,14.3013,14.2692,14.3013,55200.0
2006-12-11 10:30:00,22.3,22.3,22.28,22.29,61000.0,14.3013,14.3013,14.2885,14.2949,61000.0
2006-12-11 10:40:00,22.29,22.29,22.25,22.26,60200.0,14.2949,14.2949,14.2692,14.2756,60200.0
2006-12-11 10:50:00,22.26,22.3,22.25,22.29,136800.0,14.2756,14.3013,14.2692,14.2949,136800.0
2006-12-11 11:00:00,22.29,22.31,22.29,22.29,67200.0,14.2949,14.3077,14.2949,14.2949,67200.0
2006-12-11 11:10:00,22.29,22.29,22.25,22.25,51600.0,14.2949,14.2949,14.2692,14.2692,51600.0
2006-12-11 11:20:00,22.25,22.28,22.25,22.25,61200.0,14.2692,14.2885,14.2692,14.2692,61200.0
2006-12-11 11:30:00,22.25,22.25,22.22,22.23,56400.0,14.2692,14.2692,14.25,14.2564,56400.0
2006-12-11 11:40:00,22.22,22.23,22.21,22.23,93000.0,14.25,14.2564,14.2436,14.2564,93000.0
2006-12-11 11:50:00,22.23,22.25,22.22,22.25,103600.0,14.2564,14.2692,14.25,14.2692,103600.0
2006-12-11 12:00:00,22.25,22.25,22.23,22.23,16400.0,14.2692,14.2692,14.2564,14.2564,16400.0
2006-12-11 12:10:00,22.23,22.23,22.17,22.18,48000.0,14.2564,14.2564,14.2179,14.2243,48000.0
2006-12-11 12:20:00,22.18,22.18,22.16,22.16,15200.0,14.2243,14.2243,14.2115,14.2115,15200.0
2006-12-11 12:30:00,22.16,22.16,22.15,22.16,71000.0,14.2115,14.2115,14.2051,14.2115,71000.0
2006-12-11 12:40:00,22.16,22.16,22.15,22.16,28800.0,14.2115,14.2115,14.2051,14.2115,28800.0
2006-12-11 12:50:00,22.16,22.16,22.14,22.15,68600.0,14.2115,14.2115,14.1987,14.2051,68600.0
2006-12-11 13:00:00,22.16,22.17,22.15,22.15,29400.0,14.2115,14.2179,14.2051,14.2051,29400.0
2006-12-11 13:10:00,22.15,22.17,22.15,22.16,86000.0,14.2051,14.2179,14.2051,14.2115,86000.0
2006-12-11 13:20:00,22.16,22.17,22.14,22.16,45800.0,14.2115,14.2179,14.1987,14.2115,45800.0
2006-12-11 13:30:00,22.15,22.16,22.14,22.16,17000.0,14.2051,14.2115,14.1987,14.2115,17000.0
2006-12-11 13:40:00,22.15,22.16,22.14,22.15,25400.0,14.2051,14.2115,14.1987,14.2051,25400.0
2006-12-11 13:50:00,22.15,22.16,22.15,22.15,30600.0,14.2051,14.2115,14.2051,14.2051,30600.0
2006-12-11 14:00:00,22.15,22.17,22.15,22.17,25000.0,14.2051,14.2179,14.2051,14.2179,25000.0
2006-12-11 14:10:00,22.17,22.19,22.17,22.19,14400.0,14.2179,14.2307,14.2179,14.2307,14400.0
2006-12-11 14:20:00,22.18,22.18,22.18,22.18,25600.0,14.2243,14.2243,14.2243,14.2243,25600.0
2006-12-11 14:30:00,22.18,22.18,22.17,22.17,23200.0,14.2243,14.2243,14.2179,14.2179,23200.0
2006-12-11 14:40:00,22.17,22.17,22.17,22.17,16400.0,14.2179,14.2179,14.2179,14.2179,16400.0
2006-12-11 14:50:00,22.17,22.17,22.17,22.17,15000.0,14.2179,14.2179,14.2179,14.2179,15000.0
2006-12-11 15:00:00,22.17,22.17,22.15,22.16,45200.0,14.2179,14.2179,14.2051,14.2115,45200.0
2006-12-11 15:10:00,22.15,22.16,22.15,22.16,28200.0,14.2051,14.2115,14.2051,14.2115,28200.0
2006-12-11 15:20:00,22.17,22.18,22.16,22.18,54800.0,14.2179,14.2243,14.2115,14.2243,54800.0
2006-12-11 15:30:00,22.18,22.19,22.18,22.18,36200.0,14.2243,14.2307,14.2243,14.2243,36200.0
2006-12-11 15:40:00,22.18,22.18,22.17,22.17,50200.0,14.2243,14.2243,14.2179,14.2179,50200.0
2006-12-11 15:50:00,22.17,22.18,22.17,22.18,85200.0,14.2179,14.2243,14.2179,14.2243,85200.0
2006-12-12 09:30:00,22.2,22.27,22.19,22.27,95600.0,14.2371,14.282,14.2307,14.282,95600.0
2006-12-12 09:40:00,22.26,22.26,22.18,22.19,35000.0,14.2756,14.2756,14.2243,14.2307,35000.0
2006-12-12 09:50:00,22.19,22.22,22.17,22.18,64800.0,14.2307,14.25,14.2179,14.2243,64800.0
2006-12-12 10:00:00,22.19,22.21,22.16,22.2,62800.0,14.2307,14.2436,14.2115,14.2371,62800.0
2006-12-12 10:10:00,22.2,22.24,22.17,22.24,171000.0,14.2371,14.2628,14.2179,14.2628,171000.0
2006-12-12 10:20:00,22.24,22.24,22.18,22.18,46600.0,14.2628,14.2628,14.2243,14.2243,46600.0
2006-12-12 10:30:00,22.19,22.2,22.18,22.19,34400.0,14.2307,14.2371,14.2243,14.2307,34400.0
2006-12-12 10:40:00,22.18,22.2,22.17,22.18,3908600.0,14.2243,14.2371,14.2179,14.2243,3908600.0
2006-12-12 10:50:00,22.18,22.18,22.16,22.17,279200.0,14.2243,14.2243,14.2115,14.2179,279200.0
2006-12-12 11:00:00,22.18,22.2,22.18,22.2,33800.0,14.2243,14.2371,14.2243,14.2371,33800.0
2006-12-12 11:10:00,22.2,22.22,22.19,22.22,34800.0,14.2371,14.25,14.2307,14.25,34800.0
2006-12-12 11:20:00,22.23,22.26,22.21,22.21,118000.0,14.2564,14.2756,14.2436,14.2436,118000.0
2006-12-12 11:30:00,22.21,22.21,22.15,22.17,116800.0,14.2436,14.2436,14.2051,14.2179,116800.0
2006-12-12 11:40:00,22.17,22.19,22.17,22.19,48400.0,14.2179,14.2307,14.2179,14.2307,48400.0
2006-12-12 11:50:00,22.19,22.2,22.18,22.18,26400.0,14.2307,14.2371,14.2243,14.2243,26400.0
2006-12-12 12:00:00,22.18,22.19,22.16,22.17,34600.0,14.2243,14.2307,14.2115,14.2179,34600.0
2006-12-12 12:10:00,22.16,22.18,22.13,22.16,55000.0,14.2115,14.2243,14.1923,14.2115,55000.0
2006-12-12 12:20:00,22.16,22.18,22.14,22.17,96200.0,14.2115,14.2243,14.1987,14.2179,96200.0
2006-12-12 12:30:00,22.17,22.2,22.17,22.2,16000.0,14.2179,14.2371,14.2179,14.2371,16000.0
2006-12-12 12:40:00,22.2,22.22,22.19,22.21,18400.0,14.2371,14.25,14.2307,14.2436,18400.0
2006-12-12 12:50:00,22.22,22.22,22.2,22.2,33200.0,14.25,14.25,14.2371,14.2371,33200.0
2006-12-12 13:00:00,22.2,22.22,22.19,22.2,34800.0,14.2371,14.25,14.2307,14.2371,34800.0
2006-12-12 13:10:00,22.21,22.22,22.2,22.2,11600.0,14.2436,14.25,14.2371,14.2371,11600.0
2006-12-12 13:20:00,22.2,22.21,22.2,22.21,23400.0,14.2371,14.2436,14.2371,14.2436,23400.0
2006-12-12 13:30:00,22.21,22.24,22.21,22.23,32000.0,14.2436,14.2628,14.2436,14.2564,32000.0
2006-12-12 13:40:00,22.23,22.24,22.22,22.22,29000.0,14.2564,14.2628,14.25,14.25,29000.0
2006-12-12 13:50:00,22.22,22.22,22.2,22.2,35600.0,14.25,14.25,14.2371,14.2371,35600.0
2006-12-12 14:00:00,22.2,22.2,22.17,22.18,50400.0,14.2371,14.2371,14.2179,14.2243,50400.0
2006-12-12 14:10:00,22.17,22.22,22.15,22.2,88800.0,14.2179,14.25,14.2051,14.2371,88800.0
2006-12-12 14:20:00,22.21,22.24,22.2,22.22,67400.0,14.2436,14.2628,14.2371,14.25,67400.0
2006-12-12 14:30:00,22.22,22.25,22.17,22.18,95400.0,14.25,14.2692,14.2179,14.2243,95400.0
2006-12-12 14:40:00,22.18,22.2,22.17,22.18,61400.0,14.2243,14.2371,14.2179,14.2243,61400.0
2006-12-12 14:50:00,22.18,22.2,22.18,22.2,45200.0,14.2243,14.2371,14.2243,14.2371,45200.0
2006-12-12 15:00:00,22.19,22.21,22.18,22.18,56200.0,14.2307,14.2436,14.2243,14.2243,56200.0
2006-12-12 15:10:00,22.18,22.2,22.18,22.18,65200.0,14.2243,14.2371,14.2243,14.2243,65200.0
2006-12-12 15:20:00,22.18,22.19,22.18,22.18,56200.0,14.2243,14.2307,14.2243,14.2243,56200.0
2006-12-12 15:30:00,22.18,22.2,22.16,22.2,114400.0,14.2243,14.2371,14.2115,14.2371,114400.0
2006-12-12 15:40:00,22.2,22.2,22.17,22.18,86000.0,14.2371,14.2371,14.2179,14.2243,86000.0
2006-12-12 15:50:00,22.18,22.19,22.17,22.19,150400.0,14.2243,14.2307,14.2179,14.2307,150400.0
2006-12-13 09:30:00,22.19,22.25,22.15,22.17,137200.0,14.2307,14.2692,14.2051,14.2179,137200.0
2006-12-13 09:40:00,22.16,22.17,22.14,22.17,50400.0,14.2115,14.2179,14.1987,14.2179,50400.0
2006-12-13 09:50:00,22.17,22.25,22.17,22.21,54200.0,14.2179,14.2692,14.2179,14.2436,54200.0
2006-12-13 10:00:00,22.21,22.23,22.19,22.21,29800.0,14.2436,14.2564,14.2307,14.2436,29800.0
2006-12-13 10:10:00,22.21,22.22,22.2,22.2,36600.0,14.2436,14.25,14.2371,14.2371,36600.0
2006-12-13 10:20:00,22.2,22.22,22.2,22.21,39800.0,14.2371,14.25,14.2371,14.2436,39800.0
2006-12-13 10:30:00,22.2,22.21,22.18,22.2,153600.0,14.2371,14.2436,14.2243,14.2371,153600.0
2006-12-13 10:40:00,22.21,22.21,22.2,22.21,27400.0,14.2436,14.2436,14.2371,14.2436,27400.0
2006-12-13 10:50:00,22.22,22.23,22.21,22.21,25200.0,14.25,14.2564,14.2436,14.2436,25200.0
2006-12-13 11:00:00,22.21,22.22,22.2,22.21,44200.0,14.2436,14.25,14.2371,14.2436,44200.0
2006-12-13 11:10:00,22.21,22.22,22.2,22.21,41600.0,14.2436,14.25,14.2371,14.2436,41600.0
2006-12-13 11:20:00,22.21,22.21,22.2,22.21,32400.0,14.2436,14.2436,14.2371,14.2436,32400.0
2006-12-13 11:30:00,22.21,22.22,22.2,22.2,52800.0,14.2436,14.25,14.2371,14.2371,52800.0
2006-12-13 11:40:00,22.2,22.21,22.19,22.21,26800.0,14.2371,14.2436,14.2307,14.2436,26800.0
2006-12-13 11:50:00,22.21,22.21,22.18,22.2,37200.0,14.2436,14.2436,14.2243,14.2371,37200.0
2006-12-13 12:00:00,22.2,22.21,22.19,22.21,57600.0,14.2371,14.2436,14.2307,14.2436,57600.0
2006-12-13 12:10:00,22.21,22.21,22.2,22.21,27400.0,14.2436,14.2436,14.2371,14.2436,27400.0
2006-12-13 12:20:00,22.21,22.23,22.2,22.22,50800.0,14.2436,14.2564,14.2371,14.25,50800.0
2006-12-13 12:30:00,22.22,22.23,22.2,22.2,58200.0,14.25,14.2564,14.2371,14.2371,58200.0
2006-12-13 12:40:00,22.2,22.23,22.2,22.21,38000.0,14.2371,14.2564,14.2371,14.2436,38000.0
2006-12-13 12:50:00,22.22,22.25,22.22,22.23,54800.0,14.25,14.2692,14.25,14.2564,54800.0
2006-12-13 13:00:00,22.23,22.25,22.21,22.23,59200.0,14.2564,14.2692,14.2436,14.2564,59200.0
2006-12-13 13:10:00,22.23,22.24,22.21,22.22,17000.0,14.2564,14.2628,14.2436,14.25,17000.0
2006-12-13 13:20:00,22.22,22.22,22.2,22.2,22200.0,14.25,14.25,14.2371,14.2371,22200.0
2006-12-13 13:30:00,22.2,22.22,22.2,22.2,30800.0,14.2371,14.25,14.2371,14.2371,30800.0
2006-12-13 13:40:00,22.2,22.21,22.2,22.21,31000.0,14.2371,14.2436,14.2371,14.2436,31000.0
2006-12-13 13:50:00,22.21,22.24,22.21,22.24,34000.0,14.2436,14.2628,14.2436,14.2628,34000.0
2006-12-13 14:00:00,22.24,22.25,22.22,22.25,66200.0,14.2628,14.2692,14.25,14.2692,66200.0
2006-12-13 14:10:00,22.25,22.26,22.24,22.24,30400.0,14.2692,14.2756,14.2628,14.2628,30400.0
2006-12-13 14:20:00,22.24,22.25,22.21,22.23,64200.0,14.2628,14.2692,14.2436,14.2564,64200.0
2006-12-13 14:30:00,22.22,22.22,22.2,22.22,18400.0,14.25,14.25,14.2371,14.25,18400.0
2006-12-13 14:40:00,22.21,22.22,22.18,22.21,110400.0,14.2436,14.25,14.2243,14.2436,110400.0
2006-12-13 14:50:00,22.21,22.21,22.19,22.2,42200.0,14.2436,14.2436,14.2307,14.2371,42200.0
2006-12-13 15:00:00,22.2,22.22,22.18,22.21,54000.0,14.2371,14.25,14.2243,14.2436,54000.0
2006-12-13 15:10:00,22.2,22.21,22.18,22.2,51000.0,14.2371,14.2436,14.2243,14.2371,51000.0
2006-12-13 15:20:00,22.2,22.21,22.19,22.2,27600.0,14.2371,14.2436,14.2307,14.2371,27600.0
2006-12-13 15:30:00,22.2,22.22,22.2,22.22,47200.0,14.2371,14.25,14.2371,14.25,47200.0
2006-12-13 15:40:00,22.21,22.21,22.2,22.21,33200.0,14.2436,14.2436,14.2371,14.2436,33200.0
2006-12-13 15:50:00,22.21,22.23,22.2,22.21,72600.0,14.2436,14.2564,14.2371,14.2436,72600.0
2006-12-14 09:30:00,22.2,22.21,22.15,22.16,56400.0,14.2371,14.2436,14.2051,14.2115,56400.0
2006-12-14 09:40:00,22.17,22.23,22.17,22.23,44000.0,14.2179,14.2564,14.2179,14.2564,44000.0
2006-12-14 09:50:00,22.23,22.34,22.23,22.33,76200.0,14.2564,14.3269,14.2564,14.3205,76200.0
2006-12-14 10:00:00,22.33,22.33,22.29,22.29,45600.0,14.3205,14.3205,14.2949,14.2949,45600.0
2006-12-14 10:10:00,22.29,22.3,22.28,22.28,22800.0,14.2949,14.3013,14.2885,14.2885,22800.0
2006-12-14 10:20:00,22.28,22.28,22.23,22.24,38400.0,14.2885,14.2885,14.2564,14.2628,38400.0
2006-12-14 10:30:00,22.24,22.28,22.21,22.28,59000.0,14.2628,14.2885,14.2436,14.2885,59000.0
2006-12-14 10:40:00,22.29,22.29,22.25,22.26,72800.0,14.2949,14.2949,14.2692,14.2756,72800.0
2006-12-14 10:50:00,22.26,22.26,22.25,22.25,46200.0,14.2756,14.2756,14.2692,14.2692,46200.0
2006-12-14 11:00:00,22.25,22.26,22.24,22.25,33200.0,14.2692,14.2756,14.2628,14.2692,33200.0
2006-12-14 11:10:00,22.25,22.25,22.23,22.23,44400.0,14.2692,14.2692,14.2564,14.2564,44400.0
2006-12-14 11:20:00,22.23,22.23,22.2,22.21,16600.0,14.2564,14.2564,14.2371,14.2436,16600.0
2006-12-14 11:30:00,22.2,22.23,22.19,22.23,28000.0,14.2371,14.2564,14.2307,14.2564,28000.0
2006-12-14 11:40:00,22.23,22.24,22.22,22.23,31200.0,14.2564,14.2628,14.25,14.2564,31200.0
2006-12-14 11:50:00,22.23,22.25,22.23,22.24,39000.0,14.2564,14.2692,14.2564,14.2628,39000.0
2006-12-14 12:00:00,22.24,22.27,22.24,22.25,86000.0,14.2628,14.282,14.2628,14.2692,86000.0
2006-12-14 12:10:00,22.26,22.27,22.25,22.26,19200.0,14.2756,14.282,14.2692,14.2756,19200.0
2006-12-14 12:20:00,22.27,22.27,22.25,22.25,34000.0,14.282,14.282,14.2692,14.2692,34000.0
2006-12-14 12:30:00,22.26,22.29,22.25,22.29,15000.0,14.2756,14.2949,14.2692,14.2949,15000.0
2006-12-14 12:40:00,22.29,22.29,22.27,22.28,14000.0,14.2949,14.2949,14.282,14.2885,14000.0
2006-12-14 12:50:00,22.28,22.29,22.27,22.29,16000.0,14.2885,14.2949,14.282,14.2949,16000.0
2006-12-14 13:00:00,22.29,22.3,22.28,22.3,23600.0,14.2949,14.3013,14.2885,14.3013,23600.0
2006-12-14 13:10:00,22.3,22.3,22.28,22.29,18800.0,14.3013,14.3013,14.2885,14.2949,18800.0
2006-12-14 13:20:00,22.29,22.29,22.27,22.28,15200.0,14.2949,14.2949,14.282,14.2885,15200.0
2006-12-14 13:30:00,22.27,22.28,22.27,22.27,23200.0,14.282,14.2885,14.282,14.282,23200.0
2006-12-14 13:40:00,22.27,22.28,22.25,22.25,24000.0,14.282,14.2885,14.2692,14.2692,24000.0
2006-12-14 13:50:00,22.26,22.26,22.25,22.25,39800.0,14.2756,14.2756,14.2692,14.2692,39800.0
2006-12-14 14:00:00,22.25,22.25,22.24,22.25,31800.0,14.2692,14.2692,14.2628,14.2692,31800.0
2006-12-14 14:10:00,22.24,22.26,22.24,22.25,29800.0,14.2628,14.2756,14.2628,14.2692,29800.0
2006-12-14 14:20:00,22.25,22.25,22.24,22.25,45600.0,14.2692,14.2692,14.2628,14.2692,45600.0
2006-12-14 14:30:00,22.25,22.33,22.25,22.33,163400.0,14.2692,14.3205,14.2692,14.3205,163400.0
2006-12-14 14:40:00,22.33,22.33,22.31,22.33,48000.0,14.3205,14.3205,14.3077,14.3205,48000.0
2006-12-14 14:50:00,22.33,22.36,22.33,22.34,62400.0,14.3205,14.3398,14.3205,14.3269,62400.0
2006-12-14 15:00:00,22.35,22.36,22.33,22.35,102200.0,14.3333,14.3398,14.3205,14.3333,102200.0
2006-12-14 15:10:00,22.34,22.36,22.34,22.35,56400.0,14.3269,14.3398,14.3269,14.3333,56400.0
2006-12-14 15:20:00,22.36,22.41,22.35,22.4,196800.0,14.3398,14.3718,14.3333,14.3654,196800.0
2006-12-14 15:30:00,22.4,22.42,22.39,22.42,167000.0,14.3654,14.3782,14.359,14.3782,167000.0
2006-12-14 15:40:00,22.41,22.46,22.41,22.46,192800.0,14.3718,14.4039,14.3718,14.4039,192800.0
2006-12-14 15:50:00,22.46,22.46,22.41,22.45,410600.0,14.4039,14.4039,14.3718,14.3975,410600.0
2006-12-15 09:30:00,22.5,22.5,22.42,22.43,1366000.0,14.4295,14.4295,14.3782,14.3847,1366000.0
2006-12-15 09:40:00,22.43,22.49,22.43,22.46,132200.0,14.3847,14.4231,14.3847,14.4039,132200.0
2006-12-15 09:50:00,22.45,22.5,22.43,22.49,179000.0,14.3975,14.4295,14.3847,14.4231,179000.0
2006-12-15 10:00:00,22.49,22.56,22.48,22.55,175600.0,14.4231,14.468,14.4167,14.4616,175600.0
2006-12-15 10:10:00,22.55,22.57,22.53,22.57,82000.0,14.4616,14.4744,14.4488,14.4744,82000.0
2006-12-15 10:20:00,22.57,22.61,22.57,22.6,110800.0,14.4744,14.5001,14.4744,14.4937,110800.0
2006-12-15 10:30:00,22.6,22.61,22.57,22.58,163800.0,14.4937,14.5001,14.4744,14.4808,163800.0
2006-12-15 10:40:00,22.58,22.58,22.56,22.56,99200.0,14.4808,14.4808,14.468,14.468,99200.0
2006-12-15 10:50:00,22.56,22.59,22.55,22.57,136200.0,14.468,14.4873,14.4616,14.4744,136200.0
2006-12-15 11:00:00,22.57,22.6,22.56,22.58,110400.0,14.4744,14.4937,14.468,14.4808,110400.0
2006-12-15 11:10:00,22.58,22.58,22.53,22.54,96200.0,14.4808,14.4808,14.4488,14.4552,96200.0
2006-12-15 11:20:00,22.54,22.55,22.52,22.52,103600.0,14.4552,14.4616,14.4424,14.4424,103600.0
2006-12-15 11:30:00,22.52,22.53,22.5,22.51,80800.0,14.4424,14.4488,14.4295,14.436,80800.0
2006-12-15 11:40:00,22.51,22.54,22.51,22.51,59400.0,14.436,14.4552,14.436,14.436,59400.0
2006-12-15 11:50:00,22.5,22.51,22.5,22.5,41800.0,14.4295,14.436,14.4295,14.4295,41800.0
2006-12-15 12:00:00,22.5,22.5,22.49,22.49,58000.0,14.4295,14.4295,14.4231,14.4231,58000.0
2006-12-15 12:10:00,22.49,22.5,22.49,22.5,34600.0,14.4231,14.4295,14.4231,14.4295,34600.0
2006-12-15 12:20:00,22.5,22.51,22.5,22.5,57000.0,14.4295,14.436,14.4295,14.4295,57000.0
2006-12-15 12:30:00,22.5,22.5,22.5,22.5,55400.0,14.4295,14.4295,14.4295,14.4295,55400.0
2006-12-15 12:40:00,22.5,22.53,22.5,22.52,74600.0,14.4295,14.4488,14.4295,14.4424,74600.0
2006-12-15 12:50:00,22.52,22.55,22.52,22.54,96200.0,14.4424,14.4616,14.4424,14.4552,96200.0
2006-12-15 13:00:00,22.54,22.57,22.54,22.54,60200.0,14.4552,14.4744,14.4552,14.4552,60200.0
2006-12-15 13:10:00,22.54,22.56,22.53,22.55,49000.0,14.4552,14.468,14.4488,14.4616,49000.0
2006-12-15 13:20:00,22.55,22.55,22.54,22.55,30000.0,14.4616,14.4616,14.4552,14.4616,30000.0
2006-12-15 13:30:00,22.55,22.55,22.51,22.52,75600.0,14.4616,14.4616,14.436,14.4424,75600.0
2006-12-15 13:40:00,22.52,22.55,22.52,22.55,53800.0,14.4424,14.4616,14.4424,14.4616,53800.0
2006-12-15 13:50:00,22.55,22.55,22.52,22.54,70400.0,14.4616,14.4616,14.4424,14.4552,70400.0
2006-12-15 14:00:00,22.53,22.56,22.53,22.56,62800.0,14.4488,14.468,14.4488,14.468,62800.0
2006-12-15 14:10:00,22.56,22.56,22.52,22.53,49800.0,14.468,14.468,14.4424,14.4488,49800.0
2006-12-15 14:20:00,22.53,22.53,22.51,22.52,119200.0,14.4488,14.4488,14.436,14.4424,119200.0
2006-12-15 14:30:00,22.52,22.53,22.52,22.52,140200.0,14.4424,14.4488,14.4424,14.4424,140200.0
2006-12-15 14:40:00,22.52,22.52,22.5,22.5,59600.0,14.4424,14.4424,14.4295,14.4295,59600.0
2006-12-15 14:50:00,22.5,22.51,22.5,22.5,21600.0,14.4295,14.436,14.4295,14.4295,21600.0
2006-12-15 15:00:00,22.5,22.51,22.5,22.5,55600.0,14.4295,14.436,14.4295,14.4295,55600.0
2006-12-15 15:10:00,22.5,22.5,22.5,22.5,107000.0,14.4295,14.4295,14.4295,14.4295,107000.0
2006-12-15 15:20:00,22.5,22.5,22.49,22.5,220200.0,14.4295,14.4295,14.4231,14.4295,220200.0
2006-12-15 15:30:00,22.5,22.5,22.5,22.5,56200.0,14.4295,14.4295,14.4295,14.4295,56200.0
2006-12-15 15:40:00,22.5,22.51,22.5,22.51,318600.0,14.4295,14.436,14.4295,14.436,318600.0
2006-12-15 15:50:00,22.51,22.51,22.5,22.5,185000.0,14.436,14.436,14.4295,14.4295,185000.0
2006-12-18 09:30:00,22.59,22.61,22.55,22.61,113000.0,14.4873,14.5001,14.4616,14.5001,113000.0
2006-12-18 09:40:00,22.61,22.64,22.58,22.64,58000.0,14.5001,14.5193,14.4808,14.5193,58000.0
2006-12-18 09:50:00,22.64,22.68,22.63,22.66,110600.0,14.5193,14.545,14.5129,14.5322,110600.0
2006-12-18 10:00:00,22.66,22.69,22.66,22.68,90400.0,14.5322,14.5514,14.5322,14.545,90400.0
2006-12-18 10:10:00,22.68,22.69,22.66,22.66,43000.0,14.545,14.5514,14.5322,14.5322,43000.0
2006-12-18 10:20:00,22.66,22.67,22.64,22.64,50600.0,14.5322,14.5386,14.5193,14.5193,50600.0
2006-12-18 10:30:00,22.64,22.64,22.63,22.63,79000.0,14.5193,14.5193,14.5129,14.5129,79000.0
2006-12-18 10:40:00,22.63,22.64,22.62,22.62,73600.0,14.5129,14.5193,14.5065,14.5065,73600.0
2006-12-18 10:50:00,22.62,22.63,22.61,22.62,50200.0,14.5065,14.5129,14.5001,14.5065,50200.0
2006-12-18 11:00:00,22.62,22.64,22.61,22.63,97400.0,14.5065,14.5193,14.5001,14.5129,97400.0
2006-12-18 11:10:00,22.63,22.66,22.63,22.65,262200.0,14.5129,14.5322,14.5129,14.5257,262200.0
2006-12-18 11:20:00,22.65,22.66,22.64,22.64,63200.0,14.5257,14.5322,14.5193,14.5193,63200.0
2006-12-18 11:30:00,22.65,22.67,22.64,22.64,86800.0,14.5257,14.5386,14.5193,14.5193,86800.0
2006-12-18 11:40:00,22.64,22.64,22.61,22.61,72200.0,14.5193,14.5193,14.5001,14.5001,72200.0
2006-12-18 11:50:00,22.61,22.62,22.56,22.56,147200.0,14.5001,14.5065,14.468,14.468,147200.0
2006-12-18 12:00:00,22.56,22.58,22.55,22.56,63400.0,14.468,14.4808,14.4616,14.468,63400.0
2006-12-18 12:10:00,22.55,22.56,22.55,22.56,35200.0,14.4616,14.468,14.4616,14.468,35200.0
2006-12-18 12:20:00,22.56,22.56,22.55,22.56,17800.0,14.468,14.468,14.4616,14.468,17800.0
2006-12-18 12:30:00,22.56,22.6,22.56,22.6,18400.0,14.468,14.4937,14.468,14.4937,18400.0
2006-12-18 12:40:00,22.6,22.6,22.58,22.6,59600.0,14.4937,14.4937,14.4808,14.4937,59600.0
2006-12-18 12:50:00,22.6,22.61,22.59,22.61,108200.0,14.4937,14.5001,14.4873,14.5001,108200.0
2006-12-18 13:00:00,22.61,22.61,22.6,22.6,345400.0,14.5001,14.5001,14.4937,14.4937,345400.0
2006-12-18 13:10:00,22.6,22.61,22.6,22.6,711400.0,14.4937,14.5001,14.4937,14.4937,711400.0
2006-12-18 13:20:00,22.6,22.61,22.59,22.59,114400.0,14.4937,14.5001,14.4873,14.4873,114400.0
2006-12-18 13:30:00,22.61,22.61,22.6,22.61,55200.0,14.5001,14.5001,14.4937,14.5001,55200.0
2006-12-18 13:40:00,22.61,22.61,22.6,22.61,37200.0,14.5001,14.5001,14.4937,14.5001,37200.0
2006-12-18 13:50:00,22.61,22.61,22.58,22.58,42600.0,14.5001,14.5001,14.4808,14.4808,42600.0
2006-12-18 14:00:00,22.58,22.6,22.58,22.59,64000.0,14.4808,14.4937,14.4808,14.4873,64000.0
2006-12-18 14:10:00,22.59,22.61,22.59,22.6,59000.0,14.4873,14.5001,14.4873,14.4937,59000.0
2006-12-18 14:20:00,22.6,22.61,22.6,22.6,55200.0,14.4937,14.5001,14.4937,14.4937,55200.0
2006-12-18 14:30:00,22.6,22.63,22.59,22.61,82200.0,14.4937,14.5129,14.4873,14.5001,82200.0
2006-12-18 14:40:00,22.61,22.61,22.58,22.58,85000.0,14.5001,14.5001,14.4808,14.4808,85000.0
2006-12-18 14:50:00,22.58,22.6,22.57,22.57,63000.0,14.4808,14.4937,14.4744,14.4744,63000.0
2006-12-18 15:00:00,22.57,22.57,22.52,22.52,65200.0,14.4744,14.4744,14.4424,14.4424,65200.0
2006-12-18 15:10:00,22.52,22.55,22.52,22.55,66400.0,14.4424,14.4616,14.4424,14.4616,66400.0
2006-12-18 15:20:00,22.54,22.58,22.54,22.57,90400.0,14.4552,14.4808,14.4552,14.4744,90400.0
2006-12-18 15:30:00,22.57,22.59,22.57,22.59,76600.0,14.4744,14.4873,14.4744,14.4873,76600.0
2006-12-18 15:40:00,22.59,22.6,22.58,22.59,44200.0,14.4873,14.4937,14.4808,14.4873,44200.0
2006-12-18 15:50:00,22.59,22.64,22.58,22.64,199200.0,14.4873,14.5193,14.4808,14.5193,199200.0
2006-12-19 09:30:00,22.64,22.77,22.64,22.75,210800.0,14.5193,14.6027,14.5193,14.5899,210800.0
2006-12-19 09:40:00,22.74,22.75,22.68,22.71,132200.0,14.5835,14.5899,14.545,14.5642,132200.0
2006-12-19 09:50:00,22.72,22.72,22.66,22.67,59600.0,14.5706,14.5706,14.5322,14.5386,59600.0
2006-12-19 10:00:00,22.67,22.67,22.63,22.64,64600.0,14.5386,14.5386,14.5129,14.5193,64600.0
2006-12-19 10:10:00,22.63,22.65,22.61,22.62,72400.0,14.5129,14.5257,14.5001,14.5065,72400.0
2006-12-19 10:20:00,22.63,22.64,22.61,22.63,57400.0,14.5129,14.5193,14.5001,14.5129,57400.0
2006-12-19 10:30:00,22.63,22.65,22.61,22.63,66000.0,14.5129,14.5257,14.5001,14.5129,66000.0
2006-12-19 10:40:00,22.63,22.63,22.61,22.61,110800.0,14.5129,14.5129,14.5001,14.5001,110800.0
2006-12-19 10:50:00,22.61,22.62,22.6,22.61,272800.0,14.5001,14.5065,14.4937,14.5001,272800.0
2006-12-19 11:00:00,22.61,22.61,22.57,22.58,172000.0,14.5001,14.5001,14.4744,14.4808,172000.0
2006-12-19 11:10:00,22.58,22.65,22.58,22.65,304000.0,14.4808,14.5257,14.4808,14.5257,304000.0
2006-12-19 11:20:00,22.65,22.66,22.6,22.61,72800.0,14.5257,14.5322,14.4937,14.5001,72800.0
2006-12-19 11:30:00,22.61,22.65,22.61,22.63,118000.0,14.5001,14.5257,14.5001,14.5129,118000.0
2006-12-19 11:40:00,22.64,22.67,22.63,22.67,93600.0,14.5193,14.5386,14.5129,14.5386,93600.0
2006-12-19 11:50:00,22.67,22.67,22.65,22.66,67800.0,14.5386,14.5386,14.5257,14.5322,67800.0
2006-12-19 12:00:00,22.66,22.7,22.66,22.66,78200.0,14.5322,14.5578,14.5322,14.5322,78200.0
2006-12-19 12:10:00,22.66,22.67,22.64,22.65,83000.0,14.5322,14.5386,14.5193,14.5257,83000.0
2006-12-19 12:20:00,22.66,22.69,22.65,22.66,88200.0,14.5322,14.5514,14.5257,14.5322,88200.0
2006-12-19 12:30:00,22.66,22.68,22.65,22.65,169600.0,14.5322,14.545,14.5257,14.5257,169600.0
2006-12-19 12:40:00,22.66,22.67,22.64,22.64,87200.0,14.5322,14.5386,14.5193,14.5193,87200.0
2006-12-19 12:50:00,22.64,22.65,22.61,22.63,70800.0,14.5193,14.5257,14.5001,14.5129,70800.0
2006-12-19 13:00:00,22.63,22.63,22.61,22.61,43400.0,14.5129,14.5129,14.5001,14.5001,43400.0
2006-12-19 13:10:00,22.61,22.63,22.61,22.62,49400.0,14.5001,14.5129,14.5001,14.5065,49400.0
2006-12-19 13:20:00,22.62,22.64,22.62,22.64,36600.0,14.5065,14.5193,14.5065,14.5193,36600.0
2006-12-19 13:30:00,22.64,22.66,22.64,22.66,40000.0,14.5193,14.5322,14.5193,14.5322,40000.0
2006-12-19 13:40:00,22.66,22.69,22.66,22.67,77400.0,14.5322,14.5514,14.5322,14.5386,77400.0
2006-12-19 13:50:00,22.68,22.68,22.66,22.68,44800.0,14.545,14.545,14.5322,14.545,44800.0
2006-12-19 14:00:00,22.68,22.73,22.67,22.72,80000.0,14.545,14.577,14.5386,14.5706,80000.0
2006-12-19 14:10:00,22.73,22.73,22.72,22.73,41400.0,14.577,14.577,14.5706,14.577,41400.0
2006-12-19 14:20:00,22.73,22.74,22.73,22.73,65200.0,14.577,14.5835,14.577,14.577,65200.0
2006-12-19 14:30:00,22.73,22.74,22.72,22.73,66200.0,14.577,14.5835,14.5706,14.577,66200.0
2006-12-19 14:40:00,22.73,22.73,22.71,22.72,53000.0,14.577,14.577,14.5642,14.5706,53000.0
2006-12-19 14:50:00,22.72,22.72,22.71,22.72,60000.0,14.5706,14.5706,14.5642,14.5706,60000.0
2006-12-19 15:00:00,22.72,22.73,22.71,22.72,93000.0,14.5706,14.577,14.5642,14.5706,93000.0
2006-12-19 15:10:00,22.73,22.75,22.72,22.73,82400.0,14.577,14.5899,14.5706,14.577,82400.0
2006-12-19 15:20:00,22.73,22.76,22.73,22.76,119000.0,14.577,14.5963,14.577,14.5963,119000.0
2006-12-19 15:30:00,22.76,22.8,22.75,22.78,148200.0,14.5963,14.6219,14.5899,14.6091,148200.0
2006-12-19 15:40:00,22.78,22.79,22.78,22.79,110400.0,14.6091,14.6155,14.6091,14.6155,110400.0
2006-12-19 15:50:00,22.79,22.82,22.79,22.81,188000.0,14.6155,14.6348,14.6155,14.6283,188000.0
2006-12-20 09:30:00,22.84,22.88,22.83,22.86,162000.0,14.6476,14.6732,14.6412,14.6604,162000.0
2006-12-20 09:40:00,22.86,22.88,22.83,22.86,51000.0,14.6604,14.6732,14.6412,14.6604,51000.0
2006-12-20 09:50:00,22.87,22.89,22.85,22.89,83400.0,14.6668,14.6797,14.654,14.6797,83400.0
2006-12-20 10:00:00,22.89,22.89,22.86,22.86,95000.0,14.6797,14.6797,14.6604,14.6604,95000.0
2006-12-20 10:10:00,22.86,22.88,22.85,22.86,88200.0,14.6604,14.6732,14.654,14.6604,88200.0
2006-12-20 10:20:00,22.86,22.86,22.83,22.84,67400.0,14.6604,14.6604,14.6412,14.6476,67400.0
2006-12-20 10:30:00,22.84,22.86,22.82,22.84,88000.0,14.6476,14.6604,14.6348,14.6476,88000.0
2006-12-20 10:40:00,22.84,22.84,22.79,22.81,104200.0,14.6476,14.6476,14.6155,14.6283,104200.0
2006-12-20 10:50:00,22.81,22.83,22.81,22.83,97200.0,14.6283,14.6412,14.6283,14.6412,97200.0
2006-12-20 11:00:00,22.83,22.83,22.83,22.83,21600.0,14.6412,14.6412,14.6412,14.6412,21600.0
2006-12-20 11:10:00,22.83,22.83,22.78,22.78,62000.0,14.6412,14.6412,14.6091,14.6091,62000.0
2006-12-20 11:20:00,22.78,22.78,22.77,22.78,48800.0,14.6091,14.6091,14.6027,14.6091,48800.0
2006-12-20 11:30:00,22.78,22.8,22.77,22.8,62200.0,14.6091,14.6219,14.6027,14.6219,62200.0
2006-12-20 11:40:00,22.8,22.8,22.77,22.79,94400.0,14.6219,14.6219,14.6027,14.6155,94400.0
2006-12-20 11:50:00,22.8,22.8,22.79,22.79,36400.0,14.6219,14.6219,14.6155,14.6155,36400.0
2006-12-20 12:00:00,22.79,22.8,22.77,22.77,21400.0,14.6155,14.6219,14.6027,14.6027,21400.0
2006-12-20 12:10:00,22.77,22.8,22.76,22.78,79400.0,14.6027,14.6219,14.5963,14.6091,79400.0
2006-12-20 12:20:00,22.78,22.81,22.78,22.79,25600.0,14.6091,14.6283,14.6091,14.6155,25600.0
2006-12-20 12:30:00,22.78,22.79,22.76,22.77,8200.0,14.6091,14.6155,14.5963,14.6027,8200.0
2006-12-20 12:40:00,22.77,22.77,22.77,22.77,5000.0,14.6027,14.6027,14.6027,14.6027,5000.0
2006-12-20 12:50:00,22.77,22.81,22.77,22.81,57000.0,14.6027,14.6283,14.6027,14.6283,57000.0
2006-12-20 13:00:00,22.81,22.84,22.8,22.84,46200.0,14.6283,14.6476,14.6219,14.6476,46200.0
2006-12-20 13:10:00,22.84,22.88,22.84,22.87,84600.0,14.6476,14.6732,14.6476,14.6668,84600.0
2006-12-20 13:20:00,22.86,22.9,22.86,22.88,78600.0,14.6604,14.6861,14.6604,14.6732,78600.0
2006-12-20 13:30:00,22.88,22.88,22.86,22.87,31000.0,14.6732,14.6732,14.6604,14.6668,31000.0
2006-12-20 13:40:00,22.87,22.87,22.86,22.86,25800.0,14.6668,14.6668,14.6604,14.6604,25800.0
2006-12-20 13:50:00,22.87,22.9,22.86,22.86,50600.0,14.6668,14.6861,14.6604,14.6604,50600.0
2006-12-20 14:00:00,22.87,22.9,22.87,22.88,92600.0,14.6668,14.6861,14.6668,14.6732,92600.0
2006-12-20 14:10:00,22.88,22.89,22.88,22.88,34600.0,14.6732,14.6797,14.6732,14.6732,34600.0
2006-12-20 14:20:00,22.88,22.89,22.88,22.89,55200.0,14.6732,14.6797,14.6732,14.6797,55200.0
2006-12-20 14:30:00,22.89,22.9,22.88,22.88,67600.0,14.6797,14.6861,14.6732,14.6732,67600.0
2006-12-20 14:40:00,22.88,22.92,22.88,22.91,83400.0,14.6732,14.6989,14.6732,14.6925,83400.0
2006-12-20 14:50:00,22.92,22.92,22.91,22.92,100200.0,14.6989,14.6989,14.6925,14.6989,100200.0
2006-12-20 15:00:00,22.92,22.92,22.89,22.91,102000.0,14.6989,14.6989,14.6797,14.6925,102000.0
2006-12-20 15:10:00,22.91,22.93,22.89,22.93,118200.0,14.6925,14.7053,14.6797,14.7053,118200.0
2006-12-20 15:20:00,22.93,22.95,22.92,22.95,121600.0,14.7053,14.7181,14.6989,14.7181,121600.0
2006-12-20 15:30:00,22.95,22.95,22.93,22.94,93200.0,14.7181,14.7181,14.7053,14.7117,93200.0
2006-12-20 15:40:00,22.94,22.96,22.92,22.92,164200.0,14.7117,14.7245,14.6989,14.6989,164200.0
2006-12-20 15:50:00,22.92,22.92,22.9,22.9,244800.0,14.6989,14.6989,14.6861,14.6861,244800.0
2006-12-21 09:30:00,22.97,22.97,22.92,22.92,113200.0,14.731,14.731,14.6989,14.6989,113200.0
2006-12-21 09:40:00,22.92,23.0,22.91,23.0,143800.0,14.6989,14.7502,14.6925,14.7502,143800.0
2006-12-21 09:50:00,23.0,23.08,23.0,23.03,98600.0,14.7502,14.8015,14.7502,14.7694,98600.0
2006-12-21 10:00:00,23.03,23.04,23.0,23.01,56000.0,14.7694,14.7759,14.7502,14.7566,56000.0
2006-12-21 10:10:00,23.01,23.02,23.0,23.0,69400.0,14.7566,14.763,14.7502,14.7502,69400.0
2006-12-21 10:20:00,23.01,23.04,22.99,23.02,104200.0,14.7566,14.7759,14.7438,14.763,104200.0
2006-12-21 10:30:00,23.03,23.06,23.03,23.03,76800.0,14.7694,14.7887,14.7694,14.7694,76800.0
2006-12-21 10:40:00,23.03,23.03,22.99,23.0,94600.0,14.7694,14.7694,14.7438,14.7502,94600.0
2006-12-21 10:50:00,23.0,23.0,22.99,23.0,80400.0,14.7502,14.7502,14.7438,14.7502,80400.0
2006-12-21 11:00:00,23.0,23.03,23.0,23.03,52000.0,14.7502,14.7694,14.7502,14.7694,52000.0
2006-12-21 11:10:00,23.02,23.06,23.01,23.05,152400.0,14.763,14.7887,14.7566,14.7823,152400.0
2006-12-21 11:20:00,23.05,23.07,23.02,23.02,67400.0,14.7823,14.7951,14.763,14.763,67400.0
2006-12-21 11:30:00,23.02,23.03,22.99,22.99,55800.0,14.763,14.7694,14.7438,14.7438,55800.0
2006-12-21 11:40:00,22.99,23.0,22.96,22.96,62400.0,14.7438,14.7502,14.7245,14.7245,62400.0
2006-12-21 11:50:00,22.96,22.97,22.93,22.94,37200.0,14.7245,14.731,14.7053,14.7117,37200.0
2006-12-21 12:00:00,22.93,22.93,22.89,22.91,69200.0,14.7053,14.7053,14.6797,14.6925,69200.0
2006-12-21 12:10:00,22.92,22.92,22.9,22.92,42800.0,14.6989,14.6989,14.6861,14.6989,42800.0
2006-12-21 12:20:00,22.92,22.98,22.92,22.98,39200.0,14.6989,14.7374,14.6989,14.7374,39200.0
2006-12-21 12:30:00,22.99,23.0,22.97,22.97,55200.0,14.7438,14.7502,14.731,14.731,55200.0
2006-12-21 12:40:00,22.97,22.98,22.97,22.98,49600.0,14.731,14.7374,14.731,14.7374,49600.0
2006-12-21 12:50:00,22.98,23.0,22.98,22.98,36200.0,14.7374,14.7502,14.7374,14.7374,36200.0
2006-12-21 13:00:00,22.98,22.99,22.97,22.97,49400.0,14.7374,14.7438,14.731,14.731,49400.0
2006-12-21 13:10:00,22.97,22.97,22.94,22.95,74000.0,14.731,14.731,14.7117,14.7181,74000.0
2006-12-21 13:20:00,22.95,22.96,22.95,22.96,44200.0,14.7181,14.7245,14.7181,14.7245,44200.0
2006-12-21 13:30:00,22.96,22.99,22.96,22.96,31600.0,14.7245,14.7438,14.7245,14.7245,31600.0
2006-12-21 13:40:00,22.96,22.96,22.95,22.95,38000.0,14.7245,14.7245,14.7181,14.7181,38000.0
2006-12-21 13:50:00,22.96,22.96,22.93,22.95,83800.0,14.7245,14.7245,14.7053,14.7181,83800.0
2006-12-21 14:00:00,22.94,22.96,22.94,22.95,56600.0,14.7117,14.7245,14.7117,14.7181,56600.0
2006-12-21 14:10:00,22.95,22.95,22.94,22.95,14400.0,14.7181,14.7181,14.7117,14.7181,14400.0
2006-12-21 14:20:00,22.95,22.96,22.95,22.96,61400.0,14.7181,14.7245,14.7181,14.7245,61400.0
2006-12-21 14:30:00,22.96,22.96,22.95,22.95,35200.0,14.7245,14.7245,14.7181,14.7181,35200.0
2006-12-21 14:40:00,22.95,22.95,22.95,22.95,20800.0,14.7181,14.7181,14.7181,14.7181,20800.0
2006-12-21 14:50:00,22.95,22.95,22.91,22.92,66400.0,14.7181,14.7181,14.6925,14.6989,66400.0
2006-12-21 15:00:00,22.91,22.92,22.9,22.9,62200.0,14.6925,14.6989,14.6861,14.6861,62200.0
2006-12-21 15:10:00,22.9,22.91,22.89,22.89,123800.0,14.6861,14.6925,14.6797,14.6797,123800.0
2006-12-21 15:20:00,22.89,22.89,22.84,22.85,152400.0,14.6797,14.6797,14.6476,14.654,152400.0
2006-12-21 15:30:00,22.85,22.93,22.85,22.9,248000.0,14.654,14.7053,14.654,14.6861,248000.0
2006-12-21 15:40:00,22.91,22.91,22.89,22.89,76200.0,14.6925,14.6925,14.6797,14.6797,76200.0
2006-12-21 15:50:00,22.9,22.9,22.89,22.9,205200.0,14.6861,14.6861,14.6797,14.6861,205200.0
2006-12-22 09:30:00,22.9,23.02,22.86,22.87,126000.0,14.6861,14.763,14.6604,14.6668,126000.0
2006-12-22 09:40:00,22.86,22.87,22.82,22.87,47600.0,14.6604,14.6668,14.6348,14.6668,47600.0
2006-12-22 09:50:00,22.88,22.88,22.84,22.85,38800.0,14.6732,14.6732,14.6476,14.654,38800.0
2006-12-22 10:00:00,22.86,22.86,22.82,22.82,39600.0,14.6604,14.6604,14.6348,14.6348,39600.0
2006-12-22 10:10:00,22.82,22.84,22.79,22.84,54800.0,14.6348,14.6476,14.6155,14.6476,54800.0
2006-12-22 10:20:00,22.85,22.86,22.76,22.78,148000.0,14.654,14.6604,14.5963,14.6091,148000.0
2006-12-22 10:30:00,22.78,22.82,22.78,22.82,71800.0,14.6091,14.6348,14.6091,14.6348,71800.0
2006-12-22 10:40:00,22.82,22.83,22.81,22.81,63800.0,14.6348,14.6412,14.6283,14.6283,63800.0
2006-12-22 10:50:00,22.81,22.82,22.77,22.77,20600.0,14.6283,14.6348,14.6027,14.6027,20600.0
2006-12-22 11:00:00,22.77,22.77,22.75,22.76,48200.0,14.6027,14.6027,14.5899,14.5963,48200.0
2006-12-22 11:10:00,22.75,22.8,22.75,22.8,60800.0,14.5899,14.6219,14.5899,14.6219,60800.0
2006-12-22 11:20:00,22.8,22.8,22.79,22.8,69400.0,14.6219,14.6219,14.6155,14.6219,69400.0
2006-12-22 11:30:00,22.8,22.8,22.79,22.79,59800.0,14.6219,14.6219,14.6155,14.6155,59800.0
2006-12-22 11:40:00,22.79,22.8,22.75,22.77,164200.0,14.6155,14.6219,14.5899,14.6027,164200.0
2006-12-22 11:50:00,22.76,22.79,22.76,22.79,18000.0,14.5963,14.6155,14.5963,14.6155,18000.0
2006-12-22 12:00:00,22.79,22.81,22.79,22.81,86400.0,14.6155,14.6283,14.6155,14.6283,86400.0
2006-12-22 12:10:00,22.81,22.81,22.77,22.78,43200.0,14.6283,14.6283,14.6027,14.6091,43200.0
2006-12-22 12:20:00,22.78,22.79,22.77,22.77,30400.0,14.6091,14.6155,14.6027,14.6027,30400.0
2006-12-22 12:30:00,22.77,22.78,22.75,22.78,121200.0,14.6027,14.6091,14.5899,14.6091,121200.0
2006-12-22 12:40:00,22.78,22.8,22.77,22.8,33200.0,14.6091,14.6219,14.6027,14.6219,33200.0
2006-12-22 12:50:00,22.8,22.8,22.77,22.79,32000.0,14.6219,14.6219,14.6027,14.6155,32000.0
2006-12-22 13:00:00,22.78,22.79,22.77,22.77,19400.0,14.6091,14.6155,14.6027,14.6027,19400.0
2006-12-22 13:10:00,22.76,22.77,22.75,22.75,24000.0,14.5963,14.6027,14.5899,14.5899,24000.0
2006-12-22 13:20:00,22.75,22.75,22.72,22.73,21600.0,14.5899,14.5899,14.5706,14.577,21600.0
2006-12-22 13:30:00,22.72,22.74,22.71,22.74,29400.0,14.5706,14.5835,14.5642,14.5835,29400.0
2006-12-22 13:40:00,22.74,22.75,22.73,22.75,18400.0,14.5835,14.5899,14.577,14.5899,18400.0
2006-12-22 13:50:00,22.75,22.79,22.75,22.79,44400.0,14.5899,14.6155,14.5899,14.6155,44400.0
2006-12-22 14:00:00,22.79,22.79,22.78,22.79,28800.0,14.6155,14.6155,14.6091,14.6155,28800.0
2006-12-22 14:10:00,22.79,22.79,22.78,22.78,13000.0,14.6155,14.6155,14.6091,14.6091,13000.0
2006-12-22 14:20:00,22.78,22.8,22.78,22.79,26400.0,14.6091,14.6219,14.6091,14.6155,26400.0
2006-12-22 14:30:00,22.79,22.8,22.78,22.78,23600.0,14.6155,14.6219,14.6091,14.6091,23600.0
2006-12-22 14:40:00,22.79,22.8,22.76,22.77,44800.0,14.6155,14.6219,14.5963,14.6027,44800.0
2006-12-22 14:50:00,22.76,22.79,22.75,22.79,31800.0,14.5963,14.6155,14.5899,14.6155,31800.0
2006-12-22 15:00:00,22.79,22.81,22.79,22.8,32400.0,14.6155,14.6283,14.6155,14.6219,32400.0
2006-12-22 15:10:00,22.8,22.81,22.8,22.8,39000.0,14.6219,14.6283,14.6219,14.6219,39000.0
2006-12-22 15:20:00,22.8,22.8,22.79,22.79,29200.0,14.6219,14.6219,14.6155,14.6155,29200.0
2006-12-22 15:30:00,22.8,22.8,22.79,22.79,57000.0,14.6219,14.6219,14.6155,14.6155,57000.0
2006-12-22 15:40:00,22.79,22.81,22.79,22.8,35000.0,14.6155,14.6283,14.6155,14.6219,35000.0
2006-12-22 15:50:00,22.8,22.8,22.76,22.77,60800.0,14.6219,14.6219,14.5963,14.6027,60800.0
2006-12-26 09:30:00,22.75,22.75,22.71,22.73,15200.0,14.5899,14.5899,14.5642,14.577,15200.0
2006-12-26 09:40:00,22.73,22.83,22.73,22.8,24200.0,14.577,14.6412,14.577,14.6219,24200.0
2006-12-26 09:50:00,22.8,22.85,22.8,22.82,37200.0,14.6219,14.654,14.6219,14.6348,37200.0
2006-12-26 10:00:00,22.83,22.84,22.8,22.83,17400.0,14.6412,14.6476,14.6219,14.6412,17400.0
2006-12-26 10:10:00,22.82,22.82,22.8,22.81,13800.0,14.6348,14.6348,14.6219,14.6283,13800.0
2006-12-26 10:20:00,22.81,22.82,22.8,22.81,8200.0,14.6283,14.6348,14.6219,14.6283,8200.0
2006-12-26 10:30:00,22.81,22.82,22.8,22.81,11000.0,14.6283,14.6348,14.6219,14.6283,11000.0
2006-12-26 10:40:00,22.8,22.81,22.79,22.8,14200.0,14.6219,14.6283,14.6155,14.6219,14200.0
2006-12-26 10:50:00,22.8,22.8,22.79,22.8,11800.0,14.6219,14.6219,14.6155,14.6219,11800.0
2006-12-26 11:00:00,22.79,22.82,22.79,22.82,21000.0,14.6155,14.6348,14.6155,14.6348,21000.0
2006-12-26 11:10:00,22.82,22.83,22.81,22.81,22200.0,14.6348,14.6412,14.6283,14.6283,22200.0
2006-12-26 11:20:00,22.82,22.83,22.81,22.82,32400.0,14.6348,14.6412,14.6283,14.6348,32400.0
2006-12-26 11:30:00,22.81,22.85,22.81,22.85,117400.0,14.6283,14.654,14.6283,14.654,117400.0
2006-12-26 11:40:00,22.85,22.89,22.84,22.89,113600.0,14.654,14.6797,14.6476,14.6797,113600.0
2006-12-26 11:50:00,22.88,22.91,22.88,22.89,36400.0,14.6732,14.6925,14.6732,14.6797,36400.0
2006-12-26 12:00:00,22.89,22.89,22.86,22.88,23000.0,14.6797,14.6797,14.6604,14.6732,23000.0
2006-12-26 12:10:00,22.88,22.92,22.87,22.9,114800.0,14.6732,14.6989,14.6668,14.6861,114800.0
2006-12-26 12:20:00,22.9,22.93,22.88,22.9,90000.0,14.6861,14.7053,14.6732,14.6861,90000.0
2006-12-26 12:30:00,22.9,22.92,22.89,22.89,36800.0,14.6861,14.6989,14.6797,14.6797,36800.0
2006-12-26 12:40:00,22.89,22.91,22.89,22.9,63600.0,14.6797,14.6925,14.6797,14.6861,63600.0
2006-12-26 12:50:00,22.9,22.92,22.9,22.9,36400.0,14.6861,14.6989,14.6861,14.6861,36400.0
2006-12-26 13:00:00,22.9,22.91,22.88,22.88,45400.0,14.6861,14.6925,14.6732,14.6732,45400.0
2006-12-26 13:10:00,22.88,22.9,22.88,22.9,8600.0,14.6732,14.6861,14.6732,14.6861,8600.0
2006-12-26 13:20:00,22.89,22.9,22.86,22.87,94200.0,14.6797,14.6861,14.6604,14.6668,94200.0
2006-12-26 13:30:00,22.87,22.88,22.86,22.87,43000.0,14.6668,14.6732,14.6604,14.6668,43000.0
2006-12-26 13:40:00,22.87,22.89,22.86,22.89,9200.0,14.6668,14.6797,14.6604,14.6797,9200.0
2006-12-26 13:50:00,22.89,22.89,22.88,22.89,6000.0,14.6797,14.6797,14.6732,14.6797,6000.0
2006-12-26 14:00:00,22.89,22.91,22.89,22.91,12400.0,14.6797,14.6925,14.6797,14.6925,12400.0
2006-12-26 14:10:00,22.91,22.93,22.91,22.93,118200.0,14.6925,14.7053,14.6925,14.7053,118200.0
2006-12-26 14:20:00,22.93,22.94,22.92,22.94,19400.0,14.7053,14.7117,14.6989,14.7117,19400.0
2006-12-26 14:30:00,22.93,22.93,22.92,22.92,16200.0,14.7053,14.7053,14.6989,14.6989,16200.0
2006-12-26 14:40:00,22.92,22.93,22.9,22.91,23600.0,14.6989,14.7053,14.6861,14.6925,23600.0
2006-12-26 14:50:00,22.91,22.91,22.91,22.91,26000.0,14.6925,14.6925,14.6925,14.6925,26000.0
2006-12-26 15:00:00,22.91,22.92,22.91,22.92,22400.0,14.6925,14.6989,14.6925,14.6989,22400.0
2006-12-26 15:10:00,22.92,22.92,22.91,22.92,18000.0,14.6989,14.6989,14.6925,14.6989,18000.0
2006-12-26 15:20:00,22.92,22.92,22.9,22.92,134800.0,14.6989,14.6989,14.6861,14.6989,134800.0
2006-12-26 15:30:00,22.92,22.93,22.91,22.93,32000.0,14.6989,14.7053,14.6925,14.7053,32000.0
2006-12-26 15:40:00,22.93,22.95,22.93,22.93,35800.0,14.7053,14.7181,14.7053,14.7053,35800.0
2006-12-26 15:50:00,22.94,22.94,22.93,22.94,40800.0,14.7117,14.7117,14.7053,14.7117,40800.0
2006-12-27 09:30:00,22.99,22.99,22.96,22.97,101600.0,14.7438,14.7438,14.7245,14.731,101600.0
2006-12-27 09:40:00,22.98,23.0,22.96,23.0,581000.0,14.7374,14.7502,14.7245,14.7502,581000.0
2006-12-27 09:50:00,23.0,23.05,22.99,22.99,46200.0,14.7502,14.7823,14.7438,14.7438,46200.0
2006-12-27 10:00:00,23.0,23.02,22.97,22.98,245600.0,14.7502,14.763,14.731,14.7374,245600.0
2006-12-27 10:10:00,22.98,22.99,22.97,22.97,163400.0,14.7374,14.7438,14.731,14.731,163400.0
2006-12-27 10:20:00,22.97,22.99,22.95,22.95,31200.0,14.731,14.7438,14.7181,14.7181,31200.0
2006-12-27 10:30:00,22.95,22.95,22.92,22.93,42400.0,14.7181,14.7181,14.6989,14.7053,42400.0
2006-12-27 10:40:00,22.93,22.93,22.91,22.92,14600.0,14.7053,14.7053,14.6925,14.6989,14600.0
2006-12-27 10:50:00,22.92,22.92,22.91,22.91,21600.0,14.6989,14.6989,14.6925,14.6925,21600.0
2006-12-27 11:00:00,22.92,22.93,22.91,22.93,93800.0,14.6989,14.7053,14.6925,14.7053,93800.0
2006-12-27 11:10:00,22.93,22.93,22.92,22.92,17000.0,14.7053,14.7053,14.6989,14.6989,17000.0
2006-12-27 11:20:00,22.92,22.92,22.87,22.88,29600.0,14.6989,14.6989,14.6668,14.6732,29600.0
2006-12-27 11:30:00,22.88,22.89,22.87,22.89,216200.0,14.6732,14.6797,14.6668,14.6797,216200.0
2006-12-27 11:40:00,22.89,22.89,22.85,22.85,55400.0,14.6797,14.6797,14.654,14.654,55400.0
2006-12-27 11:50:00,22.85,22.87,22.85,22.86,28800.0,14.654,14.6668,14.654,14.6604,28800.0
2006-12-27 12:00:00,22.86,22.86,22.83,22.83,61600.0,14.6604,14.6604,14.6412,14.6412,61600.0
2006-12-27 12:10:00,22.83,22.83,22.8,22.81,22200.0,14.6412,14.6412,14.6219,14.6283,22200.0
2006-12-27 12:20:00,22.8,22.82,22.8,22.82,45400.0,14.6219,14.6348,14.6219,14.6348,45400.0
2006-12-27 12:30:00,22.82,22.83,22.82,22.82,11000.0,14.6348,14.6412,14.6348,14.6348,11000.0
2006-12-27 12:40:00,22.83,22.83,22.82,22.83,7600.0,14.6412,14.6412,14.6348,14.6412,7600.0
2006-12-27 12:50:00,22.83,22.83,22.81,22.81,16400.0,14.6412,14.6412,14.6283,14.6283,16400.0
2006-12-27 13:00:00,22.81,22.82,22.8,22.81,14000.0,14.6283,14.6348,14.6219,14.6283,14000.0
2006-12-27 13:10:00,22.8,22.81,22.8,22.81,10000.0,14.6219,14.6283,14.6219,14.6283,10000.0
2006-12-27 13:20:00,22.81,22.81,22.8,22.81,30600.0,14.6283,14.6283,14.6219,14.6283,30600.0
2006-12-27 13:30:00,22.81,22.81,22.8,22.81,22800.0,14.6283,14.6283,14.6219,14.6283,22800.0
2006-12-27 13:40:00,22.81,22.81,22.8,22.81,30000.0,14.6283,14.6283,14.6219,14.6283,30000.0
2006-12-27 13:50:00,22.8,22.82,22.8,22.82,19000.0,14.6219,14.6348,14.6219,14.6348,19000.0
2006-12-27 14:00:00,22.83,22.86,22.82,22.86,23200.0,14.6412,14.6604,14.6348,14.6604,23200.0
2006-12-27 14:10:00,22.86,22.87,22.86,22.86,26400.0,14.6604,14.6668,14.6604,14.6604,26400.0
2006-12-27 14:20:00,22.86,22.88,22.86,22.87,15600.0,14.6604,14.6732,14.6604,14.6668,15600.0
2006-12-27 14:30:00,22.88,22.88,22.86,22.86,14800.0,14.6732,14.6732,14.6604,14.6604,14800.0
2006-12-27 14:40:00,22.86,22.86,22.85,22.86,21000.0,14.6604,14.6604,14.654,14.6604,21000.0
2006-12-27 14:50:00,22.86,22.86,22.85,22.85,18000.0,14.6604,14.6604,14.654,14.654,18000.0
2006-12-27 15:00:00,22.86,22.91,22.86,22.91,103800.0,14.6604,14.6925,14.6604,14.6925,103800.0
2006-12-27 15:10:00,22.91,22.91,22.89,22.9,66800.0,14.6925,14.6925,14.6797,14.6861,66800.0
2006-12-27 15:20:00,22.9,22.9,22.88,22.88,21600.0,14.6861,14.6861,14.6732,14.6732,21600.0
2006-12-27 15:30:00,22.89,22.89,22.88,22.88,39600.0,14.6797,14.6797,14.6732,14.6732,39600.0
2006-12-27 15:40:00,22.88,22.88,22.87,22.88,53600.0,14.6732,14.6732,14.6668,14.6732,53600.0
2006-12-27 15:50:00,22.87,22.91,22.87,22.91,80600.0,14.6668,14.6925,14.6668,14.6925,80600.0
2006-12-28 09:30:00,22.84,22.94,22.84,22.93,119400.0,14.6476,14.7117,14.6476,14.7053,119400.0
2006-12-28 09:40:00,22.93,22.97,22.93,22.94,145200.0,14.7053,14.731,14.7053,14.7117,145200.0
2006-12-28 09:50:00,22.93,22.97,22.93,22.96,54400.0,14.7053,14.731,14.7053,14.7245,54400.0
2006-12-28 10:00:00,22.96,22.99,22.95,22.99,38600.0,14.7245,14.7438,14.7181,14.7438,38600.0
2006-12-28 10:10:00,22.99,23.0,22.98,23.0,67400.0,14.7438,14.7502,14.7374,14.7502,67400.0
2006-12-28 10:20:00,23.0,23.01,23.0,23.0,47200.0,14.7502,14.7566,14.7502,14.7502,47200.0
2006-12-28 10:30:00,23.0,23.03,22.99,23.02,63400.0,14.7502,14.7694,14.7438,14.763,63400.0
2006-12-28 10:40:00,23.02,23.03,23.02,23.03,20200.0,14.763,14.7694,14.763,14.7694,20200.0
2006-12-28 10:50:00,23.04,23.04,23.02,23.03,43800.0,14.7759,14.7759,14.763,14.7694,43800.0
2006-12-28 11:00:00,23.03,23.03,23.0,23.0,34200.0,14.7694,14.7694,14.7502,14.7502,34200.0
2006-12-28 11:10:00,23.0,23.02,23.0,23.02,43800.0,14.7502,14.763,14.7502,14.763,43800.0
2006-12-28 11:20:00,23.02,23.03,23.02,23.02,25600.0,14.763,14.7694,14.763,14.763,25600.0
2006-12-28 11:30:00,23.02,23.02,22.98,22.98,55800.0,14.763,14.763,14.7374,14.7374,55800.0
2006-12-28 11:40:00,22.98,22.98,22.96,22.96,44000.0,14.7374,14.7374,14.7245,14.7245,44000.0
2006-12-28 11:50:00,22.96,22.96,22.93,22.93,35800.0,14.7245,14.7245,14.7053,14.7053,35800.0
2006-12-28 12:00:00,22.93,22.96,22.91,22.95,118800.0,14.7053,14.7245,14.6925,14.7181,118800.0
2006-12-28 12:10:00,22.95,22.97,22.95,22.97,29800.0,14.7181,14.731,14.7181,14.731,29800.0
2006-12-28 12:20:00,22.96,22.97,22.96,22.97,11400.0,14.7245,14.731,14.7245,14.731,11400.0
2006-12-28 12:30:00,22.97,23.0,22.97,22.98,39400.0,14.731,14.7502,14.731,14.7374,39400.0
2006-12-28 12:40:00,22.98,22.99,22.98,22.98,20000.0,14.7374,14.7438,14.7374,14.7374,20000.0
2006-12-28 12:50:00,22.99,23.0,22.98,22.99,34200.0,14.7438,14.7502,14.7374,14.7438,34200.0
2006-12-28 13:00:00,22.99,23.0,22.99,22.99,20000.0,14.7438,14.7502,14.7438,14.7438,20000.0
2006-12-28 13:10:00,22.99,23.0,22.99,22.99,18400.0,14.7438,14.7502,14.7438,14.7438,18400.0
2006-12-28 13:20:00,22.99,22.99,22.98,22.99,17200.0,14.7438,14.7438,14.7374,14.7438,17200.0
2006-12-28 13:30:00,22.99,22.99,22.98,22.99,16600.0,14.7438,14.7438,14.7374,14.7438,16600.0
2006-12-28 13:40:00,22.99,23.01,22.99,23.0,48000.0,14.7438,14.7566,14.7438,14.7502,48000.0
2006-12-28 13:50:00,23.0,23.01,23.0,23.0,52000.0,14.7502,14.7566,14.7502,14.7502,52000.0
2006-12-28 14:00:00,23.0,23.02,23.0,23.0,52400.0,14.7502,14.763,14.7502,14.7502,52400.0
2006-12-28 14:10:00,23.0,23.04,23.0,23.04,25800.0,14.7502,14.7759,14.7502,14.7759,25800.0
2006-12-28 14:20:00,23.04,23.04,23.01,23.02,10800.0,14.7759,14.7759,14.7566,14.763,10800.0
2006-12-28 14:30:00,23.01,23.02,23.01,23.01,16800.0,14.7566,14.763,14.7566,14.7566,16800.0
2006-12-28 14:40:00,23.02,23.02,23.01,23.01,22800.0,14.763,14.763,14.7566,14.7566,22800.0
2006-12-28 14:50:00,23.01,23.02,23.01,23.01,15400.0,14.7566,14.763,14.7566,14.7566,15400.0
2006-12-28 15:00:00,23.02,23.03,23.0,23.0,54400.0,14.763,14.7694,14.7502,14.7502,54400.0
2006-12-28 15:10:00,23.01,23.02,23.0,23.0,16200.0,14.7566,14.763,14.7502,14.7502,16200.0
2006-12-28 15:20:00,23.0,23.0,23.0,23.0,63000.0,14.7502,14.7502,14.7502,14.7502,63000.0
2006-12-28 15:30:00,23.0,23.0,22.99,23.0,26400.0,14.7502,14.7502,14.7438,14.7502,26400.0
2006-12-28 15:40:00,23.0,23.0,22.99,22.99,30000.0,14.7502,14.7502,14.7438,14.7438,30000.0
2006-12-28 15:50:00,22.99,22.99,22.98,22.98,31600.0,14.7438,14.7438,14.7374,14.7374,31600.0
2006-12-29 09:30:00,23.0,23.05,23.0,23.0,112800.0,14.7502,14.7823,14.7502,14.7502,112800.0
2006-12-29 09:40:00,23.0,23.0,22.98,22.99,88800.0,14.7502,14.7502,14.7374,14.7438,88800.0
2006-12-29 09:50:00,22.99,22.99,22.97,22.97,39000.0,14.7438,14.7438,14.731,14.731,39000.0
2006-12-29 10:00:00,22.97,22.97,22.97,22.97,43200.0,14.731,14.731,14.731,14.731,43200.0
2006-12-29 10:10:00,22.97,23.02,22.97,23.02,48200.0,14.731,14.763,14.731,14.763,48200.0
2006-12-29 10:20:00,23.02,23.04,23.02,23.04,48200.0,14.763,14.7759,14.763,14.7759,48200.0
2006-12-29 10:30:00,23.04,23.05,23.04,23.04,41200.0,14.7759,14.7823,14.7759,14.7759,41200.0
2006-12-29 10:40:00,23.04,23.05,23.04,23.05,24200.0,14.7759,14.7823,14.7759,14.7823,24200.0
2006-12-29 10:50:00,23.05,23.06,23.04,23.06,81400.0,14.7823,14.7887,14.7759,14.7887,81400.0
2006-12-29 11:00:00,23.06,23.1,23.06,23.1,87600.0,14.7887,14.8143,14.7887,14.8143,87600.0
2006-12-29 11:10:00,23.1,23.1,23.09,23.09,33800.0,14.8143,14.8143,14.8079,14.8079,33800.0
2006-12-29 11:20:00,23.1,23.1,23.08,23.08,18800.0,14.8143,14.8143,14.8015,14.8015,18800.0
2006-12-29 11:30:00,23.08,23.08,23.07,23.07,22200.0,14.8015,14.8015,14.7951,14.7951,22200.0
2006-12-29 11:40:00,23.07,23.07,23.06,23.06,36000.0,14.7951,14.7951,14.7887,14.7887,36000.0
2006-12-29 11:50:00,23.06,23.08,23.06,23.08,30600.0,14.7887,14.8015,14.7887,14.8015,30600.0
2006-12-29 12:00:00,23.08,23.08,23.08,23.08,9000.0,14.8015,14.8015,14.8015,14.8015,9000.0
2006-12-29 12:10:00,23.08,23.08,23.08,23.08,11600.0,14.8015,14.8015,14.8015,14.8015,11600.0
2006-12-29 12:20:00,23.08,23.08,23.08,23.08,18800.0,14.8015,14.8015,14.8015,14.8015,18800.0
2006-12-29 12:30:00,23.08,23.08,23.08,23.08,13400.0,14.8015,14.8015,14.8015,14.8015,13400.0
2006-12-29 12:40:00,23.08,23.08,23.08,23.08,15600.0,14.8015,14.8015,14.8015,14.8015,15600.0
2006-12-29 12:50:00,23.08,23.08,23.07,23.08,18800.0,14.8015,14.8015,14.7951,14.8015,18800.0
2006-12-29 13:00:00,23.07,23.07,23.06,23.06,29000.0,14.7951,14.7951,14.7887,14.7887,29000.0
2006-12-29 13:10:00,23.06,23.06,23.04,23.04,13200.0,14.7887,14.7887,14.7759,14.7759,13200.0
2006-12-29 13:20:00,23.05,23.05,23.03,23.03,33200.0,14.7823,14.7823,14.7694,14.7694,33200.0
2006-12-29 13:30:00,23.03,23.03,23.01,23.01,29000.0,14.7694,14.7694,14.7566,14.7566,29000.0
2006-12-29 13:40:00,23.01,23.01,23.0,23.01,31600.0,14.7566,14.7566,14.7502,14.7566,31600.0
2006-12-29 13:50:00,23.01,23.02,23.0,23.02,37000.0,14.7566,14.763,14.7502,14.763,37000.0
2006-12-29 14:00:00,23.01,23.03,23.01,23.03,38800.0,14.7566,14.7694,14.7566,14.7694,38800.0
2006-12-29 14:10:00,23.03,23.03,23.03,23.03,18400.0,14.7694,14.7694,14.7694,14.7694,18400.0
2006-12-29 14:20:00,23.03,23.03,23.02,23.02,30400.0,14.7694,14.7694,14.763,14.763,30400.0
2006-12-29 14:30:00,23.02,23.03,23.02,23.03,49800.0,14.763,14.7694,14.763,14.7694,49800.0
2006-12-29 14:40:00,23.03,23.03,23.03,23.03,18600.0,14.7694,14.7694,14.7694,14.7694,18600.0
2006-12-29 14:50:00,23.03,23.03,23.03,23.03,24800.0,14.7694,14.7694,14.7694,14.7694,24800.0
2006-12-29 15:00:00,23.03,23.04,23.03,23.03,86200.0,14.7694,14.7759,14.7694,14.7694,86200.0
2006-12-29 15:10:00,23.03,23.04,23.03,23.03,29600.0,14.7694,14.7759,14.7694,14.7694,29600.0
2006-12-29 15:20:00,23.03,23.03,22.96,22.96,83200.0,14.7694,14.7694,14.7245,14.7245,83200.0
2006-12-29 15:30:00,22.96,22.99,22.96,22.99,162400.0,14.7245,14.7438,14.7245,14.7438,162400.0
2006-12-29 15:40:00,22.99,23.03,22.99,23.03,116600.0,14.7438,14.7694,14.7438,14.7694,116600.0
2006-12-29 15:50:00,23.03,23.04,22.98,22.98,255400.0,14.7694,14.7759,14.7374,14.7374,255400.0
2007-01-03 09:30:00,23.01,23.18,23.0,23.13,323400.0,14.7566,14.8656,14.7502,14.8336,323400.0
2007-01-03 09:40:00,23.14,23.24,23.1,23.23,227800.0,14.84,14.9041,14.8143,14.8977,227800.0
2007-01-03 09:50:00,23.23,23.25,23.21,23.24,278800.0,14.8977,14.9105,14.8849,14.9041,278800.0
2007-01-03 10:00:00,23.24,23.25,23.2,23.21,498600.0,14.9041,14.9105,14.8785,14.8849,498600.0
2007-01-03 10:10:00,23.22,23.35,23.2,23.34,223600.0,14.8913,14.9747,14.8785,14.9682,223600.0
2007-01-03 10:20:00,23.34,23.35,23.32,23.33,103200.0,14.9682,14.9747,14.9554,14.9618,103200.0
2007-01-03 10:30:00,23.32,23.32,23.29,23.32,67200.0,14.9554,14.9554,14.9362,14.9554,67200.0
2007-01-03 10:40:00,23.33,23.35,23.3,23.33,117800.0,14.9618,14.9747,14.9426,14.9618,117800.0
2007-01-03 10:50:00,23.33,23.33,23.28,23.3,60400.0,14.9618,14.9618,14.9298,14.9426,60400.0
2007-01-03 11:00:00,23.29,23.31,23.27,23.27,64000.0,14.9362,14.949,14.9234,14.9234,64000.0
2007-01-03 11:10:00,23.27,23.27,23.22,23.23,64800.0,14.9234,14.9234,14.8913,14.8977,64800.0
2007-01-03 11:20:00,23.23,23.25,23.23,23.24,57400.0,14.8977,14.9105,14.8977,14.9041,57400.0
2007-01-03 11:30:00,23.24,23.28,23.24,23.25,60800.0,14.9041,14.9298,14.9041,14.9105,60800.0
2007-01-03 11:40:00,23.25,23.25,23.23,23.25,37600.0,14.9105,14.9105,14.8977,14.9105,37600.0
2007-01-03 11:50:00,23.24,23.24,23.18,23.19,104600.0,14.9041,14.9041,14.8656,14.872,104600.0
2007-01-03 12:00:00,23.2,23.23,23.18,23.21,114000.0,14.8785,14.8977,14.8656,14.8849,114000.0
2007-01-03 12:10:00,23.22,23.24,23.21,23.24,87800.0,14.8913,14.9041,14.8849,14.9041,87800.0
2007-01-03 12:20:00,23.24,23.24,23.22,23.23,488200.0,14.9041,14.9041,14.8913,14.8977,488200.0
2007-01-03 12:30:00,23.23,23.23,23.22,23.23,212400.0,14.8977,14.8977,14.8913,14.8977,212400.0
2007-01-03 12:40:00,23.22,23.24,23.21,23.23,70400.0,14.8913,14.9041,14.8849,14.8977,70400.0
2007-01-03 12:50:00,23.23,23.23,23.23,23.23,45600.0,14.8977,14.8977,14.8977,14.8977,45600.0
2007-01-03 13:00:00,23.23,23.23,23.22,23.22,159600.0,14.8977,14.8977,14.8913,14.8913,159600.0
2007-01-03 13:10:00,23.22,23.23,23.2,23.2,157400.0,14.8913,14.8977,14.8785,14.8785,157400.0
2007-01-03 13:20:00,23.2,23.21,23.17,23.18,81800.0,14.8785,14.8849,14.8592,14.8656,81800.0
2007-01-03 13:30:00,23.18,23.18,23.15,23.16,44800.0,14.8656,14.8656,14.8464,14.8528,44800.0
2007-01-03 13:40:00,23.16,23.16,23.14,23.15,54600.0,14.8528,14.8528,14.84,14.8464,54600.0
2007-01-03 13:50:00,23.15,23.15,23.14,23.14,48000.0,14.8464,14.8464,14.84,14.84,48000.0
2007-01-03 14:00:00,23.14,23.15,23.06,23.07,98600.0,14.84,14.8464,14.7887,14.7951,98600.0
2007-01-03 14:10:00,23.07,23.09,23.03,23.07,74400.0,14.7951,14.8079,14.7694,14.7951,74400.0
2007-01-03 14:20:00,23.07,23.12,23.05,23.11,68800.0,14.7951,14.8272,14.7823,14.8207,68800.0
2007-01-03 14:30:00,23.11,23.14,23.1,23.14,143800.0,14.8207,14.84,14.8143,14.84,143800.0
2007-01-03 14:40:00,23.15,23.16,23.12,23.15,150400.0,14.8464,14.8528,14.8272,14.8464,150400.0
2007-01-03 14:50:00,23.15,23.15,23.1,23.11,115800.0,14.8464,14.8464,14.8143,14.8207,115800.0
2007-01-03 15:00:00,23.11,23.14,23.11,23.14,84200.0,14.8207,14.84,14.8207,14.84,84200.0
2007-01-03 15:10:00,23.14,23.14,23.13,23.13,144200.0,14.84,14.84,14.8336,14.8336,144200.0
2007-01-03 15:20:00,23.14,23.14,23.13,23.13,117200.0,14.84,14.84,14.8336,14.8336,117200.0
2007-01-03 15:30:00,23.13,23.13,23.11,23.11,82400.0,14.8336,14.8336,14.8207,14.8207,82400.0
2007-01-03 15:40:00,23.11,23.11,23.11,23.11,46200.0,14.8207,14.8207,14.8207,14.8207,46200.0
2007-01-03 15:50:00,23.11,23.13,23.11,23.13,201600.0,14.8207,14.8336,14.8207,14.8336,201600.0
2007-01-04 09:30:00,23.13,23.13,23.02,23.02,166400.0,14.8336,14.8336,14.763,14.763,166400.0
2007-01-04 09:40:00,23.03,23.04,22.97,23.04,134200.0,14.7694,14.7759,14.731,14.7759,134200.0
2007-01-04 09:50:00,23.03,23.13,22.99,23.0,122600.0,14.7694,14.8336,14.7438,14.7502,122600.0
2007-01-04 10:00:00,23.0,23.01,22.91,22.93,101600.0,14.7502,14.7566,14.6925,14.7053,101600.0
2007-01-04 10:10:00,22.93,23.0,22.91,22.99,47400.0,14.7053,14.7502,14.6925,14.7438,47400.0
2007-01-04 10:20:00,22.99,23.0,22.96,22.97,34000.0,14.7438,14.7502,14.7245,14.731,34000.0
2007-01-04 10:30:00,22.97,23.03,22.97,22.99,83000.0,14.731,14.7694,14.731,14.7438,83000.0
2007-01-04 10:40:00,22.99,23.02,22.99,22.99,104800.0,14.7438,14.763,14.7438,14.7438,104800.0
2007-01-04 10:50:00,22.99,23.02,22.99,23.0,70000.0,14.7438,14.763,14.7438,14.7502,70000.0
2007-01-04 11:00:00,23.0,23.06,23.0,23.0,81800.0,14.7502,14.7887,14.7502,14.7502,81800.0
2007-01-04 11:10:00,23.0,23.01,22.99,23.0,59800.0,14.7502,14.7566,14.7438,14.7502,59800.0
2007-01-04 11:20:00,23.0,23.0,22.99,22.99,31000.0,14.7502,14.7502,14.7438,14.7438,31000.0
2007-01-04 11:30:00,22.99,22.99,22.98,22.98,19400.0,14.7438,14.7438,14.7374,14.7374,19400.0
2007-01-04 11:40:00,22.98,22.99,22.98,22.98,56200.0,14.7374,14.7438,14.7374,14.7374,56200.0
2007-01-04 11:50:00,22.98,22.99,22.97,22.97,52600.0,14.7374,14.7438,14.731,14.731,52600.0
2007-01-04 12:00:00,22.97,22.98,22.97,22.98,130000.0,14.731,14.7374,14.731,14.7374,130000.0
2007-01-04 12:10:00,22.97,22.98,22.95,22.96,26800.0,14.731,14.7374,14.7181,14.7245,26800.0
2007-01-04 12:20:00,22.96,22.96,22.95,22.95,28400.0,14.7245,14.7245,14.7181,14.7181,28400.0
2007-01-04 12:30:00,22.96,22.96,22.93,22.94,23800.0,14.7245,14.7245,14.7053,14.7117,23800.0
2007-01-04 12:40:00,22.94,22.94,22.92,22.92,211400.0,14.7117,14.7117,14.6989,14.6989,211400.0
2007-01-04 12:50:00,22.93,22.93,22.92,22.92,19000.0,14.7053,14.7053,14.6989,14.6989,19000.0
2007-01-04 13:00:00,22.92,22.92,22.91,22.91,41800.0,14.6989,14.6989,14.6925,14.6925,41800.0
2007-01-04 13:10:00,22.91,22.91,22.89,22.89,32600.0,14.6925,14.6925,14.6797,14.6797,32600.0
2007-01-04 13:20:00,22.89,22.9,22.88,22.89,254400.0,14.6797,14.6861,14.6732,14.6797,254400.0
2007-01-04 13:30:00,22.89,22.89,22.88,22.89,71400.0,14.6797,14.6797,14.6732,14.6797,71400.0
2007-01-04 13:40:00,22.89,22.89,22.86,22.86,71800.0,14.6797,14.6797,14.6604,14.6604,71800.0
2007-01-04 13:50:00,22.87,22.89,22.87,22.89,27600.0,14.6668,14.6797,14.6668,14.6797,27600.0
2007-01-04 14:00:00,22.89,22.89,22.86,22.87,36200.0,14.6797,14.6797,14.6604,14.6668,36200.0
2007-01-04 14:10:00,22.87,22.9,22.87,22.88,34400.0,14.6668,14.6861,14.6668,14.6732,34400.0
2007-01-04 14:20:00,22.88,22.88,22.88,22.88,22200.0,14.6732,14.6732,14.6732,14.6732,22200.0
2007-01-04 14:30:00,22.88,22.91,22.86,22.87,294400.0,14.6732,14.6925,14.6604,14.6668,294400.0
2007-01-04 14:40:00,22.87,22.9,22.87,22.88,57600.0,14.6668,14.6861,14.6668,14.6732,57600.0
2007-01-04 14:50:00,22.89,22.93,22.88,22.9,308200.0,14.6797,14.7053,14.6732,14.6861,308200.0
2007-01-04 15:00:00,22.9,22.93,22.9,22.91,105600.0,14.6861,14.7053,14.6861,14.6925,105600.0
2007-01-04 15:10:00,22.91,22.92,22.91,22.91,58200.0,14.6925,14.6989,14.6925,14.6925,58200.0
2007-01-04 15:20:00,22.91,22.91,22.89,22.9,54600.0,14.6925,14.6925,14.6797,14.6861,54600.0
2007-01-04 15:30:00,22.9,22.9,22.89,22.9,94400.0,14.6861,14.6861,14.6797,14.6861,94400.0
2007-01-04 15:40:00,22.9,22.91,22.89,22.89,156400.0,14.6861,14.6925,14.6797,14.6797,156400.0
2007-01-04 15:50:00,22.89,22.89,22.87,22.88,147600.0,14.6797,14.6797,14.6668,14.6732,147600.0
2007-01-05 09:30:00,22.82,22.86,22.77,22.81,77600.0,14.6348,14.6604,14.6027,14.6283,77600.0
2007-01-05 09:40:00,22.8,22.82,22.75,22.79,46600.0,14.6219,14.6348,14.5899,14.6155,46600.0
2007-01-05 09:50:00,22.78,22.8,22.75,22.78,53000.0,14.6091,14.6219,14.5899,14.6091,53000.0
2007-01-05 10:00:00,22.79,22.81,22.78,22.79,46400.0,14.6155,14.6283,14.6091,14.6155,46400.0
2007-01-05 10:10:00,22.79,22.8,22.77,22.79,60600.0,14.6155,14.6219,14.6027,14.6155,60600.0
2007-01-05 10:20:00,22.79,22.8,22.76,22.79,44800.0,14.6155,14.6219,14.5963,14.6155,44800.0
2007-01-05 10:30:00,22.78,22.82,22.78,22.81,234000.0,14.6091,14.6348,14.6091,14.6283,234000.0
2007-01-05 10:40:00,22.82,22.9,22.82,22.9,148400.0,14.6348,14.6861,14.6348,14.6861,148400.0
2007-01-05 10:50:00,22.9,22.93,22.89,22.92,100600.0,14.6861,14.7053,14.6797,14.6989,100600.0
2007-01-05 11:00:00,22.92,22.93,22.89,22.89,65000.0,14.6989,14.7053,14.6797,14.6797,65000.0
2007-01-05 11:10:00,22.89,22.9,22.86,22.89,98600.0,14.6797,14.6861,14.6604,14.6797,98600.0
2007-01-05 11:20:00,22.9,22.93,22.89,22.89,80800.0,14.6861,14.7053,14.6797,14.6797,80800.0
2007-01-05 11:30:00,22.89,22.92,22.86,22.91,84000.0,14.6797,14.6989,14.6604,14.6925,84000.0
2007-01-05 11:40:00,22.9,22.93,22.89,22.93,47200.0,14.6861,14.7053,14.6797,14.7053,47200.0
2007-01-05 11:50:00,22.93,22.93,22.87,22.88,28600.0,14.7053,14.7053,14.6668,14.6732,28600.0
2007-01-05 12:00:00,22.88,22.89,22.86,22.89,30800.0,14.6732,14.6797,14.6604,14.6797,30800.0
2007-01-05 12:10:00,22.88,22.93,22.88,22.92,23000.0,14.6732,14.7053,14.6732,14.6989,23000.0
2007-01-05 12:20:00,22.91,22.92,22.89,22.9,17400.0,14.6925,14.6989,14.6797,14.6861,17400.0
2007-01-05 12:30:00,22.9,22.91,22.89,22.91,20800.0,14.6861,14.6925,14.6797,14.6925,20800.0
2007-01-05 12:40:00,22.91,22.91,22.89,22.89,45800.0,14.6925,14.6925,14.6797,14.6797,45800.0
2007-01-05 12:50:00,22.89,22.9,22.89,22.89,29200.0,14.6797,14.6861,14.6797,14.6797,29200.0
2007-01-05 13:00:00,22.89,22.89,22.86,22.88,64400.0,14.6797,14.6797,14.6604,14.6732,64400.0
2007-01-05 13:10:00,22.88,22.9,22.88,22.89,44600.0,14.6732,14.6861,14.6732,14.6797,44600.0
2007-01-05 13:20:00,22.89,22.92,22.89,22.91,77800.0,14.6797,14.6989,14.6797,14.6925,77800.0
2007-01-05 13:30:00,22.91,22.92,22.88,22.88,70000.0,14.6925,14.6989,14.6732,14.6732,70000.0
2007-01-05 13:40:00,22.88,22.89,22.88,22.88,19800.0,14.6732,14.6797,14.6732,14.6732,19800.0
2007-01-05 13:50:00,22.88,22.89,22.87,22.88,64800.0,14.6732,14.6797,14.6668,14.6732,64800.0
2007-01-05 14:00:00,22.88,22.92,22.88,22.88,102000.0,14.6732,14.6989,14.6732,14.6732,102000.0
2007-01-05 14:10:00,22.88,22.91,22.87,22.91,66600.0,14.6732,14.6925,14.6668,14.6925,66600.0
2007-01-05 14:20:00,22.91,22.91,22.86,22.88,79200.0,14.6925,14.6925,14.6604,14.6732,79200.0
2007-01-05 14:30:00,22.88,22.91,22.88,22.9,59400.0,14.6732,14.6925,14.6732,14.6861,59400.0
2007-01-05 14:40:00,22.9,22.91,22.86,22.89,98600.0,14.6861,14.6925,14.6604,14.6797,98600.0
2007-01-05 14:50:00,22.89,22.89,22.88,22.89,43400.0,14.6797,14.6797,14.6732,14.6797,43400.0
2007-01-05 15:00:00,22.9,22.9,22.85,22.9,91000.0,14.6861,14.6861,14.654,14.6861,91000.0
2007-01-05 15:10:00,22.9,22.9,22.88,22.89,38600.0,14.6861,14.6861,14.6732,14.6797,38600.0
2007-01-05 15:20:00,22.89,22.92,22.89,22.91,76800.0,14.6797,14.6989,14.6797,14.6925,76800.0
2007-01-05 15:30:00,22.9,22.91,22.89,22.91,99600.0,14.6861,14.6925,14.6797,14.6925,99600.0
2007-01-05 15:40:00,22.91,22.92,22.9,22.91,56600.0,14.6925,14.6989,14.6861,14.6925,56600.0
2007-01-05 15:50:00,22.91,22.92,22.9,22.9,102000.0,14.6925,14.6989,14.6861,14.6861,102000.0
2007-01-08 09:30:00,22.86,22.88,22.83,22.84,113400.0,14.6604,14.6732,14.6412,14.6476,113400.0
2007-01-08 09:40:00,22.83,22.88,22.82,22.87,254800.0,14.6412,14.6732,14.6348,14.6668,254800.0
2007-01-08 09:50:00,22.88,22.89,22.85,22.87,99200.0,14.6732,14.6797,14.654,14.6668,99200.0
2007-01-08 10:00:00,22.87,22.89,22.86,22.87,33200.0,14.6668,14.6797,14.6604,14.6668,33200.0
2007-01-08 10:10:00,22.87,22.88,22.85,22.86,195200.0,14.6668,14.6732,14.654,14.6604,195200.0
2007-01-08 10:20:00,22.86,22.89,22.86,22.88,80800.0,14.6604,14.6797,14.6604,14.6732,80800.0
2007-01-08 10:30:00,22.88,22.88,22.86,22.86,101600.0,14.6732,14.6732,14.6604,14.6604,101600.0
2007-01-08 10:40:00,22.87,22.88,22.86,22.88,113400.0,14.6668,14.6732,14.6604,14.6732,113400.0
2007-01-08 10:50:00,22.88,22.89,22.87,22.87,75800.0,14.6732,14.6797,14.6668,14.6668,75800.0
2007-01-08 11:00:00,22.87,22.89,22.86,22.86,53200.0,14.6668,14.6797,14.6604,14.6604,53200.0
2007-01-08 11:10:00,22.87,22.88,22.86,22.88,42800.0,14.6668,14.6732,14.6604,14.6732,42800.0
2007-01-08 11:20:00,22.88,22.92,22.88,22.9,115400.0,14.6732,14.6989,14.6732,14.6861,115400.0
2007-01-08 11:30:00,22.9,22.91,22.88,22.91,153600.0,14.6861,14.6925,14.6732,14.6925,153600.0
2007-01-08 11:40:00,22.91,22.93,22.9,22.93,82800.0,14.6925,14.7053,14.6861,14.7053,82800.0
2007-01-08 11:50:00,22.93,22.93,22.9,22.9,38000.0,14.7053,14.7053,14.6861,14.6861,38000.0
2007-01-08 12:00:00,22.9,22.91,22.89,22.89,38000.0,14.6861,14.6925,14.6797,14.6797,38000.0
2007-01-08 12:10:00,22.89,22.89,22.88,22.88,35000.0,14.6797,14.6797,14.6732,14.6732,35000.0
2007-01-08 12:20:00,22.88,22.88,22.85,22.86,102000.0,14.6732,14.6732,14.654,14.6604,102000.0
2007-01-08 12:30:00,22.85,22.86,22.85,22.85,45000.0,14.654,14.6604,14.654,14.654,45000.0
2007-01-08 12:40:00,22.85,22.88,22.83,22.88,94400.0,14.654,14.6732,14.6412,14.6732,94400.0
2007-01-08 12:50:00,22.88,22.9,22.88,22.88,31400.0,14.6732,14.6861,14.6732,14.6732,31400.0
2007-01-08 13:00:00,22.89,22.89,22.85,22.85,30000.0,14.6797,14.6797,14.654,14.654,30000.0
2007-01-08 13:10:00,22.86,22.86,22.85,22.86,23400.0,14.6604,14.6604,14.654,14.6604,23400.0
2007-01-08 13:20:00,22.86,22.86,22.85,22.86,34400.0,14.6604,14.6604,14.654,14.6604,34400.0
2007-01-08 13:30:00,22.86,22.88,22.86,22.88,46200.0,14.6604,14.6732,14.6604,14.6732,46200.0
2007-01-08 13:40:00,22.88,22.89,22.88,22.88,61600.0,14.6732,14.6797,14.6732,14.6732,61600.0
2007-01-08 13:50:00,22.88,22.89,22.85,22.86,119000.0,14.6732,14.6797,14.654,14.6604,119000.0
2007-01-08 14:00:00,22.86,22.89,22.85,22.88,46000.0,14.6604,14.6797,14.654,14.6732,46000.0
2007-01-08 14:10:00,22.88,22.89,22.87,22.88,61200.0,14.6732,14.6797,14.6668,14.6732,61200.0
2007-01-08 14:20:00,22.88,22.89,22.86,22.88,89200.0,14.6732,14.6797,14.6604,14.6732,89200.0
2007-01-08 14:30:00,22.88,22.88,22.85,22.86,50200.0,14.6732,14.6732,14.654,14.6604,50200.0
2007-01-08 14:40:00,22.86,22.87,22.84,22.85,56800.0,14.6604,14.6668,14.6476,14.654,56800.0
2007-01-08 14:50:00,22.84,22.85,22.83,22.84,38600.0,14.6476,14.654,14.6412,14.6476,38600.0
2007-01-08 15:00:00,22.84,22.86,22.81,22.86,127600.0,14.6476,14.6604,14.6283,14.6604,127600.0
2007-01-08 15:10:00,22.86,22.9,22.86,22.89,75200.0,14.6604,14.6861,14.6604,14.6797,75200.0
2007-01-08 15:20:00,22.9,22.9,22.88,22.89,38600.0,14.6861,14.6861,14.6732,14.6797,38600.0
2007-01-08 15:30:00,22.88,22.9,22.88,22.88,36200.0,14.6732,14.6861,14.6732,14.6732,36200.0
2007-01-08 15:40:00,22.88,22.91,22.88,22.9,153800.0,14.6732,14.6925,14.6732,14.6861,153800.0
2007-01-08 15:50:00,22.9,22.93,22.9,22.92,148200.0,14.6861,14.7053,14.6861,14.6989,148200.0
2007-01-09 09:30:00,23.0,23.0,22.92,23.0,117200.0,14.7502,14.7502,14.6989,14.7502,117200.0
2007-01-09 09:40:00,23.0,23.02,23.0,23.0,72600.0,14.7502,14.763,14.7502,14.7502,72600.0
2007-01-09 09:50:00,23.0,23.02,23.0,23.0,33000.0,14.7502,14.763,14.7502,14.7502,33000.0
2007-01-09 10:00:00,23.01,23.02,23.0,23.02,64400.0,14.7566,14.763,14.7502,14.763,64400.0
2007-01-09 10:10:00,23.0,23.02,23.0,23.0,158800.0,14.7502,14.763,14.7502,14.7502,158800.0
2007-01-09 10:20:00,23.0,23.02,23.0,23.02,39200.0,14.7502,14.763,14.7502,14.763,39200.0
2007-01-09 10:30:00,23.01,23.02,22.99,23.0,62200.0,14.7566,14.763,14.7438,14.7502,62200.0
2007-01-09 10:40:00,23.0,23.0,23.0,23.0,33800.0,14.7502,14.7502,14.7502,14.7502,33800.0
2007-01-09 10:50:00,23.0,23.0,22.99,23.0,96200.0,14.7502,14.7502,14.7438,14.7502,96200.0
2007-01-09 11:00:00,23.0,23.01,23.0,23.0,84200.0,14.7502,14.7566,14.7502,14.7502,84200.0
2007-01-09 11:10:00,23.0,23.0,22.99,22.99,33400.0,14.7502,14.7502,14.7438,14.7438,33400.0
2007-01-09 11:20:00,22.99,23.0,22.95,22.96,172600.0,14.7438,14.7502,14.7181,14.7245,172600.0
2007-01-09 11:30:00,22.96,22.97,22.95,22.96,53200.0,14.7245,14.731,14.7181,14.7245,53200.0
2007-01-09 11:40:00,22.96,22.97,22.93,22.95,105200.0,14.7245,14.731,14.7053,14.7181,105200.0
2007-01-09 11:50:00,22.95,22.95,22.91,22.92,77600.0,14.7181,14.7181,14.6925,14.6989,77600.0
2007-01-09 12:00:00,22.92,22.92,22.91,22.91,102000.0,14.6989,14.6989,14.6925,14.6925,102000.0
2007-01-09 12:10:00,22.91,22.92,22.91,22.91,21000.0,14.6925,14.6989,14.6925,14.6925,21000.0
2007-01-09 12:20:00,22.91,22.91,22.9,22.91,53800.0,14.6925,14.6925,14.6861,14.6925,53800.0
2007-01-09 12:30:00,22.9,22.91,22.9,22.9,53800.0,14.6861,14.6925,14.6861,14.6861,53800.0
2007-01-09 12:40:00,22.9,22.93,22.9,22.92,88000.0,14.6861,14.7053,14.6861,14.6989,88000.0
2007-01-09 12:50:00,22.92,22.93,22.92,22.93,52000.0,14.6989,14.7053,14.6989,14.7053,52000.0
2007-01-09 13:00:00,22.93,22.93,22.92,22.93,41800.0,14.7053,14.7053,14.6989,14.7053,41800.0
2007-01-09 13:10:00,22.92,22.93,22.92,22.93,27200.0,14.6989,14.7053,14.6989,14.7053,27200.0
2007-01-09 13:20:00,22.93,22.93,22.91,22.92,39200.0,14.7053,14.7053,14.6925,14.6989,39200.0
2007-01-09 13:30:00,22.91,22.92,22.91,22.91,23600.0,14.6925,14.6989,14.6925,14.6925,23600.0
2007-01-09 13:40:00,22.91,22.95,22.91,22.93,45400.0,14.6925,14.7181,14.6925,14.7053,45400.0
2007-01-09 13:50:00,22.93,22.93,22.91,22.92,19600.0,14.7053,14.7053,14.6925,14.6989,19600.0
2007-01-09 14:00:00,22.92,22.97,22.91,22.96,56600.0,14.6989,14.731,14.6925,14.7245,56600.0
2007-01-09 14:10:00,22.95,22.96,22.94,22.95,27600.0,14.7181,14.7245,14.7117,14.7181,27600.0
2007-01-09 14:20:00,22.94,22.95,22.93,22.93,72200.0,14.7117,14.7181,14.7053,14.7053,72200.0
2007-01-09 14:30:00,22.93,22.95,22.93,22.94,32800.0,14.7053,14.7181,14.7053,14.7117,32800.0
2007-01-09 14:40:00,22.95,22.96,22.93,22.96,65000.0,14.7181,14.7245,14.7053,14.7245,65000.0
2007-01-09 14:50:00,22.96,23.01,22.95,22.99,176800.0,14.7245,14.7566,14.7181,14.7438,176800.0
2007-01-09 15:00:00,22.99,23.0,22.97,22.98,72000.0,14.7438,14.7502,14.731,14.7374,72000.0
2007-01-09 15:10:00,22.98,23.0,22.97,22.99,107600.0,14.7374,14.7502,14.731,14.7438,107600.0
2007-01-09 15:20:00,23.0,23.0,22.99,23.0,40000.0,14.7502,14.7502,14.7438,14.7502,40000.0
2007-01-09 15:30:00,23.0,23.01,22.99,23.0,129800.0,14.7502,14.7566,14.7438,14.7502,129800.0
2007-01-09 15:40:00,23.0,23.02,23.0,23.0,177800.0,14.7502,14.763,14.7502,14.7502,177800.0
2007-01-09 15:50:00,23.01,23.02,23.0,23.02,136600.0,14.7566,14.763,14.7502,14.763,136600.0
2007-01-10 09:30:00,22.99,23.0,22.93,22.93,161800.0,14.7438,14.7502,14.7053,14.7053,161800.0
2007-01-10 09:40:00,22.94,22.99,22.93,22.98,55200.0,14.7117,14.7438,14.7053,14.7374,55200.0
2007-01-10 09:50:00,22.98,23.0,22.98,23.0,75400.0,14.7374,14.7502,14.7374,14.7502,75400.0
2007-01-10 10:00:00,22.98,23.0,22.98,22.98,75600.0,14.7374,14.7502,14.7374,14.7374,75600.0
2007-01-10 10:10:00,22.98,23.04,22.98,23.04,100000.0,14.7374,14.7759,14.7374,14.7759,100000.0
2007-01-10 10:20:00,23.04,23.04,22.99,22.99,48000.0,14.7759,14.7759,14.7438,14.7438,48000.0
2007-01-10 10:30:00,22.99,23.0,22.98,22.98,42400.0,14.7438,14.7502,14.7374,14.7374,42400.0
2007-01-10 10:40:00,22.98,23.0,22.98,23.0,29400.0,14.7374,14.7502,14.7374,14.7502,29400.0
2007-01-10 10:50:00,23.0,23.0,22.99,22.99,43400.0,14.7502,14.7502,14.7438,14.7438,43400.0
2007-01-10 11:00:00,22.99,23.0,22.99,22.99,31000.0,14.7438,14.7502,14.7438,14.7438,31000.0
2007-01-10 11:10:00,23.0,23.0,22.99,23.0,23800.0,14.7502,14.7502,14.7438,14.7502,23800.0
2007-01-10 11:20:00,22.99,23.0,22.98,22.99,26200.0,14.7438,14.7502,14.7374,14.7438,26200.0
2007-01-10 11:30:00,22.99,23.01,22.99,23.0,276400.0,14.7438,14.7566,14.7438,14.7502,276400.0
2007-01-10 11:40:00,23.01,23.01,23.0,23.0,31200.0,14.7566,14.7566,14.7502,14.7502,31200.0
2007-01-10 11:50:00,23.01,23.01,23.0,23.0,37600.0,14.7566,14.7566,14.7502,14.7502,37600.0
2007-01-10 12:00:00,23.0,23.0,22.98,22.99,37400.0,14.7502,14.7502,14.7374,14.7438,37400.0
2007-01-10 12:10:00,22.99,23.02,22.99,23.02,41400.0,14.7438,14.763,14.7438,14.763,41400.0
2007-01-10 12:20:00,23.01,23.01,23.0,23.0,32600.0,14.7566,14.7566,14.7502,14.7502,32600.0
2007-01-10 12:30:00,23.0,23.0,22.99,23.0,35200.0,14.7502,14.7502,14.7438,14.7502,35200.0
2007-01-10 12:40:00,23.0,23.02,23.0,23.0,17400.0,14.7502,14.763,14.7502,14.7502,17400.0
2007-01-10 12:50:00,23.01,23.02,22.99,23.01,55200.0,14.7566,14.763,14.7438,14.7566,55200.0
2007-01-10 13:00:00,23.01,23.01,23.0,23.0,14400.0,14.7566,14.7566,14.7502,14.7502,14400.0
2007-01-10 13:10:00,23.01,23.01,22.99,22.99,13000.0,14.7566,14.7566,14.7438,14.7438,13000.0
2007-01-10 13:20:00,22.99,23.0,22.99,23.0,28200.0,14.7438,14.7502,14.7438,14.7502,28200.0
2007-01-10 13:30:00,23.0,23.0,22.99,23.0,46400.0,14.7502,14.7502,14.7438,14.7502,46400.0
2007-01-10 13:40:00,23.0,23.03,23.0,23.02,71800.0,14.7502,14.7694,14.7502,14.763,71800.0
2007-01-10 13:50:00,23.02,23.03,23.0,23.02,62000.0,14.763,14.7694,14.7502,14.763,62000.0
2007-01-10 14:00:00,23.02,23.02,23.0,23.01,24400.0,14.763,14.763,14.7502,14.7566,24400.0
2007-01-10 14:10:00,23.02,23.02,23.0,23.0,32600.0,14.763,14.763,14.7502,14.7502,32600.0
2007-01-10 14:20:00,23.01,23.04,23.0,23.02,370000.0,14.7566,14.7759,14.7502,14.763,370000.0
2007-01-10 14:30:00,23.02,23.05,23.02,23.03,156200.0,14.763,14.7823,14.763,14.7694,156200.0
2007-01-10 14:40:00,23.04,23.07,23.03,23.06,138200.0,14.7759,14.7951,14.7694,14.7887,138200.0
2007-01-10 14:50:00,23.06,23.1,23.05,23.08,213200.0,14.7887,14.8143,14.7823,14.8015,213200.0
2007-01-10 15:00:00,23.08,23.16,23.08,23.16,307200.0,14.8015,14.8528,14.8015,14.8528,307200.0
2007-01-10 15:10:00,23.16,23.23,23.16,23.23,257400.0,14.8528,14.8977,14.8528,14.8977,257400.0
2007-01-10 15:20:00,23.23,23.25,23.21,23.21,165600.0,14.8977,14.9105,14.8849,14.8849,165600.0
2007-01-10 15:30:00,23.21,23.25,23.21,23.25,247800.0,14.8849,14.9105,14.8849,14.9105,247800.0
2007-01-10 15:40:00,23.25,23.29,23.25,23.28,312200.0,14.9105,14.9362,14.9105,14.9298,312200.0
2007-01-10 15:50:00,23.28,23.28,23.27,23.28,161600.0,14.9298,14.9298,14.9234,14.9298,161600.0
2007-01-11 09:30:00,23.5,23.63,23.42,23.5,552600.0,15.0709,15.1542,15.0196,15.0709,552600.0
2007-01-11 09:40:00,23.5,23.79,23.5,23.73,456800.0,15.0709,15.2568,15.0709,15.2184,456800.0
2007-01-11 09:50:00,23.73,23.74,23.67,23.67,259400.0,15.2184,15.2248,15.1799,15.1799,259400.0
2007-01-11 10:00:00,23.67,23.69,23.63,23.69,548600.0,15.1799,15.1927,15.1542,15.1927,548600.0
2007-01-11 10:10:00,23.7,23.79,23.68,23.79,227600.0,15.1991,15.2568,15.1863,15.2568,227600.0
2007-01-11 10:20:00,23.78,23.85,23.78,23.81,275000.0,15.2504,15.2953,15.2504,15.2697,275000.0
2007-01-11 10:30:00,23.81,23.82,23.8,23.8,338000.0,15.2697,15.2761,15.2632,15.2632,338000.0
2007-01-11 10:40:00,23.8,23.81,23.77,23.77,111200.0,15.2632,15.2697,15.244,15.244,111200.0
2007-01-11 10:50:00,23.77,23.78,23.76,23.78,232800.0,15.244,15.2504,15.2376,15.2504,232800.0
2007-01-11 11:00:00,23.78,23.82,23.78,23.81,146200.0,15.2504,15.2761,15.2504,15.2697,146200.0
2007-01-11 11:10:00,23.8,23.81,23.79,23.8,131200.0,15.2632,15.2697,15.2568,15.2632,131200.0
2007-01-11 11:20:00,23.8,23.81,23.79,23.8,86400.0,15.2632,15.2697,15.2568,15.2632,86400.0
2007-01-11 11:30:00,23.81,23.82,23.8,23.82,137400.0,15.2697,15.2761,15.2632,15.2761,137400.0
2007-01-11 11:40:00,23.82,23.84,23.81,23.84,137000.0,15.2761,15.2889,15.2697,15.2889,137000.0
2007-01-11 11:50:00,23.84,23.88,23.83,23.88,137400.0,15.2889,15.3146,15.2825,15.3146,137400.0
2007-01-11 12:00:00,23.88,23.95,23.88,23.92,311800.0,15.3146,15.3594,15.3146,15.3402,311800.0
2007-01-11 12:10:00,23.93,24.11,23.9,24.04,511600.0,15.3466,15.4621,15.3274,15.4172,511600.0
2007-01-11 12:20:00,24.04,24.04,23.94,23.95,526800.0,15.4172,15.4172,15.353,15.3594,526800.0
2007-01-11 12:30:00,23.95,23.98,23.93,23.95,143200.0,15.3594,15.3787,15.3466,15.3594,143200.0
2007-01-11 12:40:00,23.95,23.98,23.95,23.96,59600.0,15.3594,15.3787,15.3594,15.3659,59600.0
2007-01-11 12:50:00,23.96,23.98,23.95,23.97,58400.0,15.3659,15.3787,15.3594,15.3723,58400.0
2007-01-11 13:00:00,23.98,23.98,23.94,23.95,85600.0,15.3787,15.3787,15.353,15.3594,85600.0
2007-01-11 13:10:00,23.95,23.96,23.93,23.96,96400.0,15.3594,15.3659,15.3466,15.3659,96400.0
2007-01-11 13:20:00,23.96,23.97,23.96,23.96,66600.0,15.3659,15.3723,15.3659,15.3659,66600.0
2007-01-11 13:30:00,23.97,23.98,23.95,23.95,53200.0,15.3723,15.3787,15.3594,15.3594,53200.0
2007-01-11 13:40:00,23.95,23.95,23.92,23.93,164200.0,15.3594,15.3594,15.3402,15.3466,164200.0
2007-01-11 13:50:00,23.93,23.93,23.86,23.88,350200.0,15.3466,15.3466,15.3017,15.3146,350200.0
2007-01-11 14:00:00,23.88,23.89,23.86,23.87,175400.0,15.3146,15.321,15.3017,15.3081,175400.0
2007-01-11 14:10:00,23.87,23.95,23.86,23.95,313800.0,15.3081,15.3594,15.3017,15.3594,313800.0
2007-01-11 14:20:00,23.95,23.97,23.93,23.96,151200.0,15.3594,15.3723,15.3466,15.3659,151200.0
2007-01-11 14:30:00,23.96,23.96,23.93,23.93,135600.0,15.3659,15.3659,15.3466,15.3466,135600.0
2007-01-11 14:40:00,23.93,23.95,23.9,23.93,154400.0,15.3466,15.3594,15.3274,15.3466,154400.0
2007-01-11 14:50:00,23.94,23.95,23.91,23.92,146800.0,15.353,15.3594,15.3338,15.3402,146800.0
2007-01-11 15:00:00,23.92,23.97,23.92,23.96,204600.0,15.3402,15.3723,15.3402,15.3659,204600.0
2007-01-11 15:10:00,23.95,23.98,23.95,23.97,173000.0,15.3594,15.3787,15.3594,15.3723,173000.0
2007-01-11 15:20:00,23.97,23.99,23.97,23.98,206200.0,15.3723,15.3851,15.3723,15.3787,206200.0
2007-01-11 15:30:00,23.98,23.99,23.97,23.98,149800.0,15.3787,15.3851,15.3723,15.3787,149800.0
2007-01-11 15:40:00,23.98,24.0,23.95,23.96,316400.0,15.3787,15.3915,15.3594,15.3659,316400.0
2007-01-11 15:50:00,23.97,23.97,23.96,23.97,291200.0,15.3723,15.3723,15.3659,15.3723,291200.0
2007-01-12 09:30:00,23.72,23.93,23.72,23.91,149400.0,15.2119,15.3466,15.2119,15.3338,149400.0
2007-01-12 09:40:00,23.91,23.94,23.88,23.93,202800.0,15.3338,15.353,15.3146,15.3466,202800.0
2007-01-12 09:50:00,23.93,24.04,23.93,24.02,181600.0,15.3466,15.4172,15.3466,15.4043,181600.0
2007-01-12 10:00:00,24.02,24.04,23.99,24.0,199000.0,15.4043,15.4172,15.3851,15.3915,199000.0
2007-01-12 10:10:00,24.0,24.07,24.0,24.05,141800.0,15.3915,15.4364,15.3915,15.4236,141800.0
2007-01-12 10:20:00,24.05,24.07,24.04,24.05,131600.0,15.4236,15.4364,15.4172,15.4236,131600.0
2007-01-12 10:30:00,24.06,24.07,24.03,24.03,110200.0,15.43,15.4364,15.4108,15.4108,110200.0
2007-01-12 10:40:00,24.03,24.04,24.02,24.03,96200.0,15.4108,15.4172,15.4043,15.4108,96200.0
2007-01-12 10:50:00,24.03,24.03,23.99,24.0,124600.0,15.4108,15.4108,15.3851,15.3915,124600.0
2007-01-12 11:00:00,24.0,24.01,23.96,24.0,170400.0,15.3915,15.3979,15.3659,15.3915,170400.0
2007-01-12 11:10:00,24.0,24.06,24.0,24.04,131400.0,15.3915,15.43,15.3915,15.4172,131400.0
2007-01-12 11:20:00,24.05,24.07,24.04,24.07,68600.0,15.4236,15.4364,15.4172,15.4364,68600.0
2007-01-12 11:30:00,24.07,24.08,24.05,24.07,49000.0,15.4364,15.4428,15.4236,15.4364,49000.0
2007-01-12 11:40:00,24.07,24.1,24.07,24.09,57800.0,15.4364,15.4556,15.4364,15.4492,57800.0
2007-01-12 11:50:00,24.09,24.14,24.09,24.12,69400.0,15.4492,15.4813,15.4492,15.4685,69400.0
2007-01-12 12:00:00,24.12,24.14,24.11,24.11,74400.0,15.4685,15.4813,15.4621,15.4621,74400.0
2007-01-12 12:10:00,24.11,24.13,24.11,24.11,52000.0,15.4621,15.4749,15.4621,15.4621,52000.0
2007-01-12 12:20:00,24.12,24.16,24.11,24.13,74200.0,15.4685,15.4941,15.4621,15.4749,74200.0
2007-01-12 12:30:00,24.13,24.15,24.11,24.12,65400.0,15.4749,15.4877,15.4621,15.4685,65400.0
2007-01-12 12:40:00,24.12,24.14,24.11,24.12,45800.0,15.4685,15.4813,15.4621,15.4685,45800.0
2007-01-12 12:50:00,24.12,24.14,24.11,24.12,58800.0,15.4685,15.4813,15.4621,15.4685,58800.0
2007-01-12 13:00:00,24.13,24.13,24.11,24.11,84000.0,15.4749,15.4749,15.4621,15.4621,84000.0
2007-01-12 13:10:00,24.11,24.14,24.11,24.13,53600.0,15.4621,15.4813,15.4621,15.4749,53600.0
2007-01-12 13:20:00,24.13,24.14,24.11,24.11,46200.0,15.4749,15.4813,15.4621,15.4621,46200.0
2007-01-12 13:30:00,24.11,24.14,24.11,24.12,39400.0,15.4621,15.4813,15.4621,15.4685,39400.0
2007-01-12 13:40:00,24.12,24.13,24.12,24.13,31000.0,15.4685,15.4749,15.4685,15.4749,31000.0
2007-01-12 13:50:00,24.13,24.14,24.13,24.14,69800.0,15.4749,15.4813,15.4749,15.4813,69800.0
2007-01-12 14:00:00,24.13,24.15,24.13,24.14,51600.0,15.4749,15.4877,15.4749,15.4813,51600.0
2007-01-12 14:10:00,24.14,24.15,24.13,24.14,73400.0,15.4813,15.4877,15.4749,15.4813,73400.0
2007-01-12 14:20:00,24.14,24.15,24.13,24.15,112200.0,15.4813,15.4877,15.4749,15.4877,112200.0
2007-01-12 14:30:00,24.15,24.17,24.15,24.17,110400.0,15.4877,15.5005,15.4877,15.5005,110400.0
2007-01-12 14:40:00,24.17,24.18,24.16,24.16,67600.0,15.5005,15.5069,15.4941,15.4941,67600.0
2007-01-12 14:50:00,24.16,24.18,24.15,24.16,106800.0,15.4941,15.5069,15.4877,15.4941,106800.0
2007-01-12 15:00:00,24.16,24.18,24.16,24.18,117800.0,15.4941,15.5069,15.4941,15.5069,117800.0
2007-01-12 15:10:00,24.18,24.18,24.16,24.17,126400.0,15.5069,15.5069,15.4941,15.5005,126400.0
2007-01-12 15:20:00,24.17,24.18,24.16,24.18,143000.0,15.5005,15.5069,15.4941,15.5069,143000.0
2007-01-12 15:30:00,24.18,24.22,24.18,24.2,222800.0,15.5069,15.5326,15.5069,15.5198,222800.0
2007-01-12 15:40:00,24.2,24.21,24.19,24.2,110400.0,15.5198,15.5262,15.5134,15.5198,110400.0
2007-01-12 15:50:00,24.2,24.21,24.2,24.2,267800.0,15.5198,15.5262,15.5198,15.5198,267800.0
2007-01-16 09:30:00,24.3,24.34,24.22,24.32,217800.0,15.5839,15.6096,15.5326,15.5967,217800.0
2007-01-16 09:40:00,24.31,24.36,24.28,24.34,139000.0,15.5903,15.6224,15.5711,15.6096,139000.0
2007-01-16 09:50:00,24.34,24.35,24.3,24.31,101800.0,15.6096,15.616,15.5839,15.5903,101800.0
2007-01-16 10:00:00,24.3,24.32,24.24,24.24,184200.0,15.5839,15.5967,15.5454,15.5454,184200.0
2007-01-16 10:10:00,24.23,24.26,24.21,24.21,183800.0,15.539,15.5583,15.5262,15.5262,183800.0
2007-01-16 10:20:00,24.21,24.22,24.2,24.2,102400.0,15.5262,15.5326,15.5198,15.5198,102400.0
2007-01-16 10:30:00,24.2,24.24,24.19,24.23,259600.0,15.5198,15.5454,15.5134,15.539,259600.0
2007-01-16 10:40:00,24.22,24.26,24.22,24.25,155800.0,15.5326,15.5583,15.5326,15.5518,155800.0
2007-01-16 10:50:00,24.25,24.25,24.21,24.24,128200.0,15.5518,15.5518,15.5262,15.5454,128200.0
2007-01-16 11:00:00,24.24,24.24,24.21,24.22,45400.0,15.5454,15.5454,15.5262,15.5326,45400.0
2007-01-16 11:10:00,24.22,24.24,24.21,24.23,70400.0,15.5326,15.5454,15.5262,15.539,70400.0
2007-01-16 11:20:00,24.23,24.23,24.22,24.23,44400.0,15.539,15.539,15.5326,15.539,44400.0
2007-01-16 11:30:00,24.23,24.23,24.22,24.23,40000.0,15.539,15.539,15.5326,15.539,40000.0
2007-01-16 11:40:00,24.23,24.23,24.23,24.23,15600.0,15.539,15.539,15.539,15.539,15600.0
2007-01-16 11:50:00,24.23,24.26,24.23,24.25,101200.0,15.539,15.5583,15.539,15.5518,101200.0
2007-01-16 12:00:00,24.25,24.25,24.23,24.24,57800.0,15.5518,15.5518,15.539,15.5454,57800.0
2007-01-16 12:10:00,24.24,24.25,24.23,24.23,83800.0,15.5454,15.5518,15.539,15.539,83800.0
2007-01-16 12:20:00,24.24,24.26,24.23,24.25,86600.0,15.5454,15.5583,15.539,15.5518,86600.0
2007-01-16 12:30:00,24.25,24.26,24.25,24.26,55000.0,15.5518,15.5583,15.5518,15.5583,55000.0
2007-01-16 12:40:00,24.26,24.28,24.25,24.28,65200.0,15.5583,15.5711,15.5518,15.5711,65200.0
2007-01-16 12:50:00,24.28,24.28,24.27,24.27,28800.0,15.5711,15.5711,15.5647,15.5647,28800.0
2007-01-16 13:00:00,24.27,24.27,24.26,24.27,68400.0,15.5647,15.5647,15.5583,15.5647,68400.0
2007-01-16 13:10:00,24.27,24.28,24.26,24.28,79600.0,15.5647,15.5711,15.5583,15.5711,79600.0
2007-01-16 13:20:00,24.28,24.28,24.26,24.27,195000.0,15.5711,15.5711,15.5583,15.5647,195000.0
2007-01-16 13:30:00,24.27,24.27,24.25,24.25,23200.0,15.5647,15.5647,15.5518,15.5518,23200.0
2007-01-16 13:40:00,24.26,24.26,24.25,24.25,75400.0,15.5583,15.5583,15.5518,15.5518,75400.0
2007-01-16 13:50:00,24.25,24.26,24.24,24.25,73600.0,15.5518,15.5583,15.5454,15.5518,73600.0
2007-01-16 14:00:00,24.25,24.25,24.24,24.25,64200.0,15.5518,15.5518,15.5454,15.5518,64200.0
2007-01-16 14:10:00,24.25,24.25,24.23,24.23,71200.0,15.5518,15.5518,15.539,15.539,71200.0
2007-01-16 14:20:00,24.23,24.25,24.23,24.24,141000.0,15.539,15.5518,15.539,15.5454,141000.0
2007-01-16 14:30:00,24.25,24.25,24.23,24.23,74600.0,15.5518,15.5518,15.539,15.539,74600.0
2007-01-16 14:40:00,24.23,24.26,24.23,24.25,88600.0,15.539,15.5583,15.539,15.5518,88600.0
2007-01-16 14:50:00,24.25,24.26,24.25,24.26,47200.0,15.5518,15.5583,15.5518,15.5583,47200.0
2007-01-16 15:00:00,24.25,24.28,24.25,24.27,70400.0,15.5518,15.5711,15.5518,15.5647,70400.0
2007-01-16 15:10:00,24.27,24.29,24.27,24.27,576400.0,15.5647,15.5775,15.5647,15.5647,576400.0
2007-01-16 15:20:00,24.28,24.28,24.27,24.27,185800.0,15.5711,15.5711,15.5647,15.5647,185800.0
2007-01-16 15:30:00,24.27,24.28,24.25,24.28,103000.0,15.5647,15.5711,15.5518,15.5711,103000.0
2007-01-16 15:40:00,24.27,24.3,24.27,24.28,134200.0,15.5647,15.5839,15.5647,15.5711,134200.0
2007-01-16 15:50:00,24.29,24.29,24.26,24.27,225200.0,15.5775,15.5775,15.5583,15.5647,225200.0
2007-01-17 09:30:00,24.22,24.24,24.05,24.05,371000.0,15.5326,15.5454,15.4236,15.4236,371000.0
2007-01-17 09:40:00,24.06,24.08,23.98,24.02,346200.0,15.43,15.4428,15.3787,15.4043,346200.0
2007-01-17 09:50:00,24.02,24.07,23.99,24.01,245600.0,15.4043,15.4364,15.3851,15.3979,245600.0
2007-01-17 10:00:00,24.01,24.02,23.99,24.0,252400.0,15.3979,15.4043,15.3851,15.3915,252400.0
2007-01-17 10:10:00,24.01,24.03,24.0,24.01,178000.0,15.3979,15.4108,15.3915,15.3979,178000.0
2007-01-17 10:20:00,24.0,24.02,24.0,24.02,79000.0,15.3915,15.4043,15.3915,15.4043,79000.0
2007-01-17 10:30:00,24.02,24.02,24.0,24.0,80200.0,15.4043,15.4043,15.3915,15.3915,80200.0
2007-01-17 10:40:00,24.0,24.05,24.0,24.04,39400.0,15.3915,15.4236,15.3915,15.4172,39400.0
2007-01-17 10:50:00,24.04,24.04,24.0,24.0,64800.0,15.4172,15.4172,15.3915,15.3915,64800.0
2007-01-17 11:00:00,24.0,24.03,24.0,24.03,74600.0,15.3915,15.4108,15.3915,15.4108,74600.0
2007-01-17 11:10:00,24.03,24.03,24.01,24.02,238400.0,15.4108,15.4108,15.3979,15.4043,238400.0
2007-01-17 11:20:00,24.02,24.02,23.98,23.99,91600.0,15.4043,15.4043,15.3787,15.3851,91600.0
2007-01-17 11:30:00,23.99,24.02,23.99,24.02,212800.0,15.3851,15.4043,15.3851,15.4043,212800.0
2007-01-17 11:40:00,24.02,24.02,24.0,24.01,569200.0,15.4043,15.4043,15.3915,15.3979,569200.0
2007-01-17 11:50:00,24.02,24.02,24.0,24.0,48800.0,15.4043,15.4043,15.3915,15.3915,48800.0
2007-01-17 12:00:00,24.0,24.03,24.0,24.01,92600.0,15.3915,15.4108,15.3915,15.3979,92600.0
2007-01-17 12:10:00,24.02,24.07,24.0,24.07,93000.0,15.4043,15.4364,15.3915,15.4364,93000.0
2007-01-17 12:20:00,24.07,24.07,24.02,24.02,97800.0,15.4364,15.4364,15.4043,15.4043,97800.0
2007-01-17 12:30:00,24.02,24.05,24.02,24.02,112600.0,15.4043,15.4236,15.4043,15.4043,112600.0
2007-01-17 12:40:00,24.02,24.03,23.99,24.02,210800.0,15.4043,15.4108,15.3851,15.4043,210800.0
2007-01-17 12:50:00,24.02,24.03,24.01,24.02,46600.0,15.4043,15.4108,15.3979,15.4043,46600.0
2007-01-17 13:00:00,24.01,24.02,24.0,24.0,1502200.0,15.3979,15.4043,15.3915,15.3915,1502200.0
2007-01-17 13:10:00,24.0,24.0,23.98,23.98,44000.0,15.3915,15.3915,15.3787,15.3787,44000.0
2007-01-17 13:20:00,23.98,24.01,23.98,24.0,119800.0,15.3787,15.3979,15.3787,15.3915,119800.0
2007-01-17 13:30:00,24.0,24.02,24.0,24.02,62200.0,15.3915,15.4043,15.3915,15.4043,62200.0
2007-01-17 13:40:00,24.02,24.03,24.0,24.0,90800.0,15.4043,15.4108,15.3915,15.3915,90800.0
2007-01-17 13:50:00,24.01,24.01,24.0,24.0,29000.0,15.3979,15.3979,15.3915,15.3915,29000.0
2007-01-17 14:00:00,24.0,24.03,24.0,24.0,136400.0,15.3915,15.4108,15.3915,15.3915,136400.0
2007-01-17 14:10:00,24.0,24.0,23.95,23.96,155200.0,15.3915,15.3915,15.3594,15.3659,155200.0
2007-01-17 14:20:00,23.95,24.03,23.95,24.01,146800.0,15.3594,15.4108,15.3594,15.3979,146800.0
2007-01-17 14:30:00,24.01,24.02,23.99,24.0,72400.0,15.3979,15.4043,15.3851,15.3915,72400.0
2007-01-17 14:40:00,23.99,24.0,23.98,23.98,28800.0,15.3851,15.3915,15.3787,15.3787,28800.0
2007-01-17 14:50:00,23.98,24.02,23.97,24.02,186200.0,15.3787,15.4043,15.3723,15.4043,186200.0
2007-01-17 15:00:00,24.01,24.02,23.98,23.99,83000.0,15.3979,15.4043,15.3787,15.3851,83000.0
2007-01-17 15:10:00,23.99,24.01,23.98,24.0,127400.0,15.3851,15.3979,15.3787,15.3915,127400.0
2007-01-17 15:20:00,24.0,24.02,23.99,24.0,110200.0,15.3915,15.4043,15.3851,15.3915,110200.0
2007-01-17 15:30:00,24.0,24.04,23.99,24.04,126200.0,15.3915,15.4172,15.3851,15.4172,126200.0
2007-01-17 15:40:00,24.03,24.04,24.0,24.03,146400.0,15.4108,15.4172,15.3915,15.4108,146400.0
2007-01-17 15:50:00,24.02,24.03,24.0,24.03,167400.0,15.4043,15.4108,15.3915,15.4108,167400.0
2007-01-18 09:30:00,24.15,24.15,24.07,24.11,133400.0,15.4877,15.4877,15.4364,15.4621,133400.0
2007-01-18 09:40:00,24.09,24.14,24.05,24.06,167200.0,15.4492,15.4813,15.4236,15.43,167200.0
2007-01-18 09:50:00,24.06,24.13,24.06,24.11,237800.0,15.43,15.4749,15.43,15.4621,237800.0
2007-01-18 10:00:00,24.11,24.12,24.06,24.09,62400.0,15.4621,15.4685,15.43,15.4492,62400.0
2007-01-18 10:10:00,24.09,24.09,24.05,24.05,87200.0,15.4492,15.4492,15.4236,15.4236,87200.0
2007-01-18 10:20:00,24.05,24.06,24.03,24.03,60200.0,15.4236,15.43,15.4108,15.4108,60200.0
2007-01-18 10:30:00,24.03,24.1,24.03,24.07,52400.0,15.4108,15.4556,15.4108,15.4364,52400.0
2007-01-18 10:40:00,24.07,24.09,24.07,24.07,57000.0,15.4364,15.4492,15.4364,15.4364,57000.0
2007-01-18 10:50:00,24.07,24.1,24.06,24.07,54000.0,15.4364,15.4556,15.43,15.4364,54000.0
2007-01-18 11:00:00,24.08,24.09,24.07,24.08,50000.0,15.4428,15.4492,15.4364,15.4428,50000.0
2007-01-18 11:10:00,24.08,24.08,24.06,24.08,130400.0,15.4428,15.4428,15.43,15.4428,130400.0
2007-01-18 11:20:00,24.08,24.09,24.05,24.05,79200.0,15.4428,15.4492,15.4236,15.4236,79200.0
2007-01-18 11:30:00,24.06,24.08,24.05,24.06,55600.0,15.43,15.4428,15.4236,15.43,55600.0
2007-01-18 11:40:00,24.06,24.06,24.04,24.05,32400.0,15.43,15.43,15.4172,15.4236,32400.0
2007-01-18 11:50:00,24.05,24.06,24.05,24.05,31400.0,15.4236,15.43,15.4236,15.4236,31400.0
2007-01-18 12:00:00,24.05,24.06,24.03,24.04,70600.0,15.4236,15.43,15.4108,15.4172,70600.0
2007-01-18 12:10:00,24.04,24.04,24.0,24.01,66000.0,15.4172,15.4172,15.3915,15.3979,66000.0
2007-01-18 12:20:00,24.01,24.03,24.0,24.0,89800.0,15.3979,15.4108,15.3915,15.3915,89800.0
2007-01-18 12:30:00,24.0,24.02,24.0,24.0,38400.0,15.3915,15.4043,15.3915,15.3915,38400.0
2007-01-18 12:40:00,24.0,24.04,24.0,24.04,94000.0,15.3915,15.4172,15.3915,15.4172,94000.0
2007-01-18 12:50:00,24.03,24.03,24.0,24.0,164600.0,15.4108,15.4108,15.3915,15.3915,164600.0
2007-01-18 13:00:00,24.0,24.0,23.98,23.99,400600.0,15.3915,15.3915,15.3787,15.3851,400600.0
2007-01-18 13:10:00,23.99,23.99,23.96,23.96,39400.0,15.3851,15.3851,15.3659,15.3659,39400.0
2007-01-18 13:20:00,23.96,23.96,23.96,23.96,21600.0,15.3659,15.3659,15.3659,15.3659,21600.0
2007-01-18 13:30:00,23.96,24.0,23.96,24.0,40000.0,15.3659,15.3915,15.3659,15.3915,40000.0
2007-01-18 13:40:00,24.0,24.0,23.99,24.0,46000.0,15.3915,15.3915,15.3851,15.3915,46000.0
2007-01-18 13:50:00,24.0,24.04,24.0,24.01,80000.0,15.3915,15.4172,15.3915,15.3979,80000.0
2007-01-18 14:00:00,24.01,24.04,24.0,24.0,74600.0,15.3979,15.4172,15.3915,15.3915,74600.0
2007-01-18 14:10:00,24.0,24.03,23.99,24.02,97800.0,15.3915,15.4108,15.3851,15.4043,97800.0
2007-01-18 14:20:00,24.02,24.02,23.98,23.99,31000.0,15.4043,15.4043,15.3787,15.3851,31000.0
2007-01-18 14:30:00,23.98,24.0,23.98,24.0,103400.0,15.3787,15.3915,15.3787,15.3915,103400.0
2007-01-18 14:40:00,24.0,24.01,23.98,23.98,55200.0,15.3915,15.3979,15.3787,15.3787,55200.0
2007-01-18 14:50:00,23.99,23.99,23.95,23.96,45200.0,15.3851,15.3851,15.3594,15.3659,45200.0
2007-01-18 15:00:00,23.96,23.99,23.95,23.99,56600.0,15.3659,15.3851,15.3594,15.3851,56600.0
2007-01-18 15:10:00,23.99,24.0,23.98,23.98,65400.0,15.3851,15.3915,15.3787,15.3787,65400.0
2007-01-18 15:20:00,23.99,24.0,23.97,23.97,78800.0,15.3851,15.3915,15.3723,15.3723,78800.0
2007-01-18 15:30:00,23.97,23.98,23.96,23.96,103600.0,15.3723,15.3787,15.3659,15.3659,103600.0
2007-01-18 15:40:00,23.96,23.97,23.95,23.95,92000.0,15.3659,15.3723,15.3594,15.3594,92000.0
2007-01-18 15:50:00,23.95,23.97,23.95,23.97,141000.0,15.3594,15.3723,15.3594,15.3723,141000.0
2007-01-19 09:30:00,23.95,23.98,23.9,23.95,489000.0,15.3594,15.3787,15.3274,15.3594,489000.0
2007-01-19 09:40:00,23.95,24.02,23.95,23.97,132400.0,15.3594,15.4043,15.3594,15.3723,132400.0
2007-01-19 09:50:00,23.97,23.97,23.89,23.9,43000.0,15.3723,15.3723,15.321,15.3274,43000.0
2007-01-19 10:00:00,23.9,23.91,23.85,23.86,70400.0,15.3274,15.3338,15.2953,15.3017,70400.0
2007-01-19 10:10:00,23.85,23.94,23.85,23.87,45200.0,15.2953,15.353,15.2953,15.3081,45200.0
2007-01-19 10:20:00,23.87,23.96,23.86,23.93,31400.0,15.3081,15.3659,15.3017,15.3466,31400.0
2007-01-19 10:30:00,23.93,23.96,23.93,23.93,61600.0,15.3466,15.3659,15.3466,15.3466,61600.0
2007-01-19 10:40:00,23.92,23.94,23.91,23.91,77000.0,15.3402,15.353,15.3338,15.3338,77000.0
2007-01-19 10:50:00,23.91,23.95,23.91,23.94,62000.0,15.3338,15.3594,15.3338,15.353,62000.0
2007-01-19 11:00:00,23.94,23.94,23.89,23.89,91000.0,15.353,15.353,15.321,15.321,91000.0
2007-01-19 11:10:00,23.89,23.92,23.88,23.89,102000.0,15.321,15.3402,15.3146,15.321,102000.0
2007-01-19 11:20:00,23.9,23.9,23.89,23.89,39000.0,15.3274,15.3274,15.321,15.321,39000.0
2007-01-19 11:30:00,23.9,23.9,23.88,23.89,51200.0,15.3274,15.3274,15.3146,15.321,51200.0
2007-01-19 11:40:00,23.88,23.88,23.88,23.88,21200.0,15.3146,15.3146,15.3146,15.3146,21200.0
2007-01-19 11:50:00,23.88,23.88,23.86,23.86,67800.0,15.3146,15.3146,15.3017,15.3017,67800.0
2007-01-19 12:00:00,23.86,23.86,23.82,23.82,70400.0,15.3017,15.3017,15.2761,15.2761,70400.0
2007-01-19 12:10:00,23.82,23.82,23.78,23.78,128400.0,15.2761,15.2761,15.2504,15.2504,128400.0
2007-01-19 12:20:00,23.78,23.78,23.75,23.77,76200.0,15.2504,15.2504,15.2312,15.244,76200.0
2007-01-19 12:30:00,23.76,23.79,23.75,23.76,113200.0,15.2376,15.2568,15.2312,15.2376,113200.0
2007-01-19 12:40:00,23.76,23.78,23.75,23.76,82400.0,15.2376,15.2504,15.2312,15.2376,82400.0
2007-01-19 12:50:00,23.76,23.77,23.75,23.75,90800.0,15.2376,15.244,15.2312,15.2312,90800.0
2007-01-19 13:00:00,23.75,23.82,23.75,23.81,79600.0,15.2312,15.2761,15.2312,15.2697,79600.0
2007-01-19 13:10:00,23.81,23.83,23.81,23.83,29800.0,15.2697,15.2825,15.2697,15.2825,29800.0
2007-01-19 13:20:00,23.82,23.85,23.82,23.85,48000.0,15.2761,15.2953,15.2761,15.2953,48000.0
2007-01-19 13:30:00,23.85,23.85,23.81,23.81,31800.0,15.2953,15.2953,15.2697,15.2697,31800.0
2007-01-19 13:40:00,23.81,23.81,23.78,23.8,84000.0,15.2697,15.2697,15.2504,15.2632,84000.0
2007-01-19 13:50:00,23.79,23.81,23.79,23.8,94800.0,15.2568,15.2697,15.2568,15.2632,94800.0
2007-01-19 14:00:00,23.8,23.85,23.8,23.85,78000.0,15.2632,15.2953,15.2632,15.2953,78000.0
2007-01-19 14:10:00,23.85,23.89,23.85,23.88,81000.0,15.2953,15.321,15.2953,15.3146,81000.0
2007-01-19 14:20:00,23.88,23.89,23.87,23.87,43200.0,15.3146,15.321,15.3081,15.3081,43200.0
2007-01-19 14:30:00,23.88,23.88,23.87,23.87,20000.0,15.3146,15.3146,15.3081,15.3081,20000.0
2007-01-19 14:40:00,23.88,23.88,23.85,23.85,49600.0,15.3146,15.3146,15.2953,15.2953,49600.0
2007-01-19 14:50:00,23.85,23.85,23.84,23.84,61600.0,15.2953,15.2953,15.2889,15.2889,61600.0
2007-01-19 15:00:00,23.85,23.85,23.84,23.85,79000.0,15.2953,15.2953,15.2889,15.2953,79000.0
2007-01-19 15:10:00,23.85,23.85,23.81,23.81,147200.0,15.2953,15.2953,15.2697,15.2697,147200.0
2007-01-19 15:20:00,23.82,23.82,23.8,23.82,127200.0,15.2761,15.2761,15.2632,15.2761,127200.0
2007-01-19 15:30:00,23.82,23.86,23.82,23.86,96600.0,15.2761,15.3017,15.2761,15.3017,96600.0
2007-01-19 15:40:00,23.86,23.89,23.86,23.89,130600.0,15.3017,15.321,15.3017,15.321,130600.0
2007-01-19 15:50:00,23.89,23.9,23.88,23.88,102000.0,15.321,15.3274,15.3146,15.3146,102000.0
2007-01-22 09:30:00,23.79,23.83,23.75,23.81,156200.0,15.2568,15.2825,15.2312,15.2697,156200.0
2007-01-22 09:40:00,23.82,23.9,23.78,23.9,115400.0,15.2761,15.3274,15.2504,15.3274,115400.0
2007-01-22 09:50:00,23.9,23.9,23.85,23.86,112000.0,15.3274,15.3274,15.2953,15.3017,112000.0
2007-01-22 10:00:00,23.86,23.86,23.78,23.79,102000.0,15.3017,15.3017,15.2504,15.2568,102000.0
2007-01-22 10:10:00,23.79,23.83,23.78,23.8,141400.0,15.2568,15.2825,15.2504,15.2632,141400.0
2007-01-22 10:20:00,23.8,23.82,23.79,23.8,130400.0,15.2632,15.2761,15.2568,15.2632,130400.0
2007-01-22 10:30:00,23.8,23.8,23.78,23.79,91000.0,15.2632,15.2632,15.2504,15.2568,91000.0
2007-01-22 10:40:00,23.79,23.8,23.75,23.75,54600.0,15.2568,15.2632,15.2312,15.2312,54600.0
2007-01-22 10:50:00,23.75,23.76,23.75,23.76,76000.0,15.2312,15.2376,15.2312,15.2376,76000.0
2007-01-22 11:00:00,23.76,23.78,23.72,23.75,103200.0,15.2376,15.2504,15.2119,15.2312,103200.0
2007-01-22 11:10:00,23.75,23.8,23.75,23.8,37400.0,15.2312,15.2632,15.2312,15.2632,37400.0
2007-01-22 11:20:00,23.8,23.8,23.79,23.8,31600.0,15.2632,15.2632,15.2568,15.2632,31600.0
2007-01-22 11:30:00,23.79,23.8,23.79,23.79,47600.0,15.2568,15.2632,15.2568,15.2568,47600.0
2007-01-22 11:40:00,23.8,23.8,23.77,23.79,33600.0,15.2632,15.2632,15.244,15.2568,33600.0
2007-01-22 11:50:00,23.79,23.79,23.75,23.75,52000.0,15.2568,15.2568,15.2312,15.2312,52000.0
2007-01-22 12:00:00,23.75,23.76,23.75,23.75,353200.0,15.2312,15.2376,15.2312,15.2312,353200.0
2007-01-22 12:10:00,23.75,23.77,23.74,23.75,159400.0,15.2312,15.244,15.2248,15.2312,159400.0
2007-01-22 12:20:00,23.75,23.75,23.73,23.75,62000.0,15.2312,15.2312,15.2184,15.2312,62000.0
2007-01-22 12:30:00,23.75,23.75,23.75,23.75,24000.0,15.2312,15.2312,15.2312,15.2312,24000.0
2007-01-22 12:40:00,23.75,23.75,23.75,23.75,30800.0,15.2312,15.2312,15.2312,15.2312,30800.0
2007-01-22 12:50:00,23.75,23.75,23.75,23.75,14800.0,15.2312,15.2312,15.2312,15.2312,14800.0
2007-01-22 13:00:00,23.75,23.75,23.73,23.75,32800.0,15.2312,15.2312,15.2184,15.2312,32800.0
2007-01-22 13:10:00,23.75,23.75,23.75,23.75,30400.0,15.2312,15.2312,15.2312,15.2312,30400.0
2007-01-22 13:20:00,23.75,23.75,23.74,23.75,34800.0,15.2312,15.2312,15.2248,15.2312,34800.0
2007-01-22 13:30:00,23.75,23.75,23.75,23.75,18600.0,15.2312,15.2312,15.2312,15.2312,18600.0
2007-01-22 13:40:00,23.75,23.75,23.75,23.75,30000.0,15.2312,15.2312,15.2312,15.2312,30000.0
2007-01-22 13:50:00,23.75,23.77,23.75,23.76,33600.0,15.2312,15.244,15.2312,15.2376,33600.0
2007-01-22 14:00:00,23.76,23.8,23.76,23.79,24800.0,15.2376,15.2632,15.2376,15.2568,24800.0
2007-01-22 14:10:00,23.79,23.79,23.78,23.78,41600.0,15.2568,15.2568,15.2504,15.2504,41600.0
2007-01-22 14:20:00,23.78,23.79,23.78,23.78,34600.0,15.2504,15.2568,15.2504,15.2504,34600.0
2007-01-22 14:30:00,23.78,23.78,23.77,23.78,42600.0,15.2504,15.2504,15.244,15.2504,42600.0
2007-01-22 14:40:00,23.78,23.78,23.77,23.78,19000.0,15.2504,15.2504,15.244,15.2504,19000.0
2007-01-22 14:50:00,23.77,23.78,23.75,23.75,37200.0,15.244,15.2504,15.2312,15.2312,37200.0
2007-01-22 15:00:00,23.75,23.75,23.75,23.75,27600.0,15.2312,15.2312,15.2312,15.2312,27600.0
2007-01-22 15:10:00,23.75,23.75,23.75,23.75,31600.0,15.2312,15.2312,15.2312,15.2312,31600.0
2007-01-22 15:20:00,23.75,23.76,23.74,23.76,79400.0,15.2312,15.2376,15.2248,15.2376,79400.0
2007-01-22 15:30:00,23.75,23.77,23.75,23.77,52000.0,15.2312,15.244,15.2312,15.244,52000.0
2007-01-22 15:40:00,23.77,23.77,23.76,23.77,66600.0,15.244,15.244,15.2376,15.244,66600.0
2007-01-22 15:50:00,23.77,23.78,23.75,23.76,249400.0,15.244,15.2504,15.2312,15.2376,249400.0
2007-01-23 09:30:00,23.8,23.88,23.78,23.8,75200.0,15.2632,15.3146,15.2504,15.2632,75200.0
2007-01-23 09:40:00,23.8,23.8,23.75,23.75,40400.0,15.2632,15.2632,15.2312,15.2312,40400.0
2007-01-23 09:50:00,23.75,23.75,23.68,23.68,63400.0,15.2312,15.2312,15.1863,15.1863,63400.0
2007-01-23 10:00:00,23.69,23.7,23.66,23.67,69400.0,15.1927,15.1991,15.1735,15.1799,69400.0
2007-01-23 10:10:00,23.67,23.7,23.67,23.69,67600.0,15.1799,15.1991,15.1799,15.1927,67600.0
2007-01-23 10:20:00,23.69,23.72,23.68,23.71,72400.0,15.1927,15.2119,15.1863,15.2055,72400.0
2007-01-23 10:30:00,23.71,23.76,23.71,23.75,72600.0,15.2055,15.2376,15.2055,15.2312,72600.0
2007-01-23 10:40:00,23.75,23.75,23.73,23.74,22800.0,15.2312,15.2312,15.2184,15.2248,22800.0
2007-01-23 10:50:00,23.74,23.78,23.74,23.77,54800.0,15.2248,15.2504,15.2248,15.244,54800.0
2007-01-23 11:00:00,23.77,23.77,23.76,23.77,28800.0,15.244,15.244,15.2376,15.244,28800.0
2007-01-23 11:10:00,23.76,23.77,23.75,23.76,76400.0,15.2376,15.244,15.2312,15.2376,76400.0
2007-01-23 11:20:00,23.76,23.77,23.75,23.77,65200.0,15.2376,15.244,15.2312,15.244,65200.0
2007-01-23 11:30:00,23.76,23.78,23.72,23.72,91800.0,15.2376,15.2504,15.2119,15.2119,91800.0
2007-01-23 11:40:00,23.72,23.73,23.7,23.7,68200.0,15.2119,15.2184,15.1991,15.1991,68200.0
2007-01-23 11:50:00,23.7,23.72,23.7,23.72,82400.0,15.1991,15.2119,15.1991,15.2119,82400.0
2007-01-23 12:00:00,23.72,23.75,23.71,23.74,53200.0,15.2119,15.2312,15.2055,15.2248,53200.0
2007-01-23 12:10:00,23.74,23.75,23.74,23.74,68600.0,15.2248,15.2312,15.2248,15.2248,68600.0
2007-01-23 12:20:00,23.74,23.75,23.74,23.74,23000.0,15.2248,15.2312,15.2248,15.2248,23000.0
2007-01-23 12:30:00,23.74,23.75,23.74,23.75,19400.0,15.2248,15.2312,15.2248,15.2312,19400.0
2007-01-23 12:40:00,23.75,23.75,23.75,23.75,35200.0,15.2312,15.2312,15.2312,15.2312,35200.0
2007-01-23 12:50:00,23.75,23.79,23.75,23.79,34600.0,15.2312,15.2568,15.2312,15.2568,34600.0
2007-01-23 13:00:00,23.8,23.81,23.79,23.81,12800.0,15.2632,15.2697,15.2568,15.2697,12800.0
2007-01-23 13:10:00,23.81,23.82,23.81,23.81,20200.0,15.2697,15.2761,15.2697,15.2697,20200.0
2007-01-23 13:20:00,23.82,23.82,23.81,23.81,13200.0,15.2761,15.2761,15.2697,15.2697,13200.0
2007-01-23 13:30:00,23.81,23.81,23.8,23.8,33200.0,15.2697,15.2697,15.2632,15.2632,33200.0
2007-01-23 13:40:00,23.8,23.8,23.79,23.8,35000.0,15.2632,15.2632,15.2568,15.2632,35000.0
2007-01-23 13:50:00,23.8,23.8,23.78,23.78,31200.0,15.2632,15.2632,15.2504,15.2504,31200.0
2007-01-23 14:00:00,23.78,23.79,23.77,23.77,80400.0,15.2504,15.2568,15.244,15.244,80400.0
2007-01-23 14:10:00,23.77,23.78,23.75,23.78,56600.0,15.244,15.2504,15.2312,15.2504,56600.0
2007-01-23 14:20:00,23.78,23.8,23.76,23.8,51600.0,15.2504,15.2632,15.2376,15.2632,51600.0
2007-01-23 14:30:00,23.8,23.81,23.77,23.78,67200.0,15.2632,15.2697,15.244,15.2504,67200.0
2007-01-23 14:40:00,23.78,23.78,23.72,23.73,81000.0,15.2504,15.2504,15.2119,15.2184,81000.0
2007-01-23 14:50:00,23.73,23.74,23.72,23.74,72800.0,15.2184,15.2248,15.2119,15.2248,72800.0
2007-01-23 15:00:00,23.74,23.79,23.74,23.75,61200.0,15.2248,15.2568,15.2248,15.2312,61200.0
2007-01-23 15:10:00,23.75,23.76,23.74,23.75,42600.0,15.2312,15.2376,15.2248,15.2312,42600.0
2007-01-23 15:20:00,23.75,23.77,23.75,23.76,45800.0,15.2312,15.244,15.2312,15.2376,45800.0
2007-01-23 15:30:00,23.77,23.77,23.75,23.77,43600.0,15.244,15.244,15.2312,15.244,43600.0
2007-01-23 15:40:00,23.77,23.79,23.75,23.79,128000.0,15.244,15.2568,15.2312,15.2568,128000.0
2007-01-23 15:50:00,23.79,23.81,23.79,23.79,118600.0,15.2568,15.2697,15.2568,15.2568,118600.0
2007-01-24 09:30:00,23.86,23.88,23.81,23.81,86600.0,15.3017,15.3146,15.2697,15.2697,86600.0
2007-01-24 09:40:00,23.81,23.85,23.81,23.82,45000.0,15.2697,15.2953,15.2697,15.2761,45000.0
2007-01-24 09:50:00,23.82,23.82,23.77,23.8,70800.0,15.2761,15.2761,15.244,15.2632,70800.0
2007-01-24 10:00:00,23.8,23.81,23.75,23.77,84800.0,15.2632,15.2697,15.2312,15.244,84800.0
2007-01-24 10:10:00,23.77,23.8,23.75,23.8,142000.0,15.244,15.2632,15.2312,15.2632,142000.0
2007-01-24 10:20:00,23.8,23.8,23.78,23.79,43400.0,15.2632,15.2632,15.2504,15.2568,43400.0
2007-01-24 10:30:00,23.79,23.81,23.78,23.81,104000.0,15.2568,15.2697,15.2504,15.2697,104000.0
2007-01-24 10:40:00,23.81,23.83,23.8,23.8,41600.0,15.2697,15.2825,15.2632,15.2632,41600.0
2007-01-24 10:50:00,23.8,23.8,23.78,23.78,32600.0,15.2632,15.2632,15.2504,15.2504,32600.0
2007-01-24 11:00:00,23.78,23.83,23.76,23.83,86400.0,15.2504,15.2825,15.2376,15.2825,86400.0
2007-01-24 11:10:00,23.83,23.84,23.81,23.83,65800.0,15.2825,15.2889,15.2697,15.2825,65800.0
2007-01-24 11:20:00,23.83,23.83,23.81,23.81,44200.0,15.2825,15.2825,15.2697,15.2697,44200.0
2007-01-24 11:30:00,23.81,23.82,23.8,23.8,41200.0,15.2697,15.2761,15.2632,15.2632,41200.0
2007-01-24 11:40:00,23.8,23.81,23.8,23.81,48200.0,15.2632,15.2697,15.2632,15.2697,48200.0
2007-01-24 11:50:00,23.81,23.81,23.8,23.8,42600.0,15.2697,15.2697,15.2632,15.2632,42600.0
2007-01-24 12:00:00,23.81,23.83,23.81,23.83,47800.0,15.2697,15.2825,15.2697,15.2825,47800.0
2007-01-24 12:10:00,23.83,23.86,23.83,23.86,42600.0,15.2825,15.3017,15.2825,15.3017,42600.0
2007-01-24 12:20:00,23.85,23.89,23.85,23.89,67600.0,15.2953,15.321,15.2953,15.321,67600.0
2007-01-24 12:30:00,23.89,23.89,23.86,23.86,57400.0,15.321,15.321,15.3017,15.3017,57400.0
2007-01-24 12:40:00,23.86,23.86,23.81,23.82,53800.0,15.3017,15.3017,15.2697,15.2761,53800.0
2007-01-24 12:50:00,23.82,23.84,23.82,23.84,33600.0,15.2761,15.2889,15.2761,15.2889,33600.0
2007-01-24 13:00:00,23.84,23.84,23.81,23.82,30800.0,15.2889,15.2889,15.2697,15.2761,30800.0
2007-01-24 13:10:00,23.81,23.82,23.81,23.82,20600.0,15.2697,15.2761,15.2697,15.2761,20600.0
2007-01-24 13:20:00,23.82,23.82,23.8,23.81,37000.0,15.2761,15.2761,15.2632,15.2697,37000.0
2007-01-24 13:30:00,23.81,23.82,23.8,23.81,69400.0,15.2697,15.2761,15.2632,15.2697,69400.0
2007-01-24 13:40:00,23.81,23.82,23.81,23.81,35400.0,15.2697,15.2761,15.2697,15.2697,35400.0
2007-01-24 13:50:00,23.81,23.83,23.8,23.82,76600.0,15.2697,15.2825,15.2632,15.2761,76600.0
2007-01-24 14:00:00,23.82,23.83,23.82,23.82,35000.0,15.2761,15.2825,15.2761,15.2761,35000.0
2007-01-24 14:10:00,23.82,23.84,23.82,23.83,33400.0,15.2761,15.2889,15.2761,15.2825,33400.0
2007-01-24 14:20:00,23.84,23.84,23.82,23.83,32400.0,15.2889,15.2889,15.2761,15.2825,32400.0
2007-01-24 14:30:00,23.83,23.83,23.81,23.82,61200.0,15.2825,15.2825,15.2697,15.2761,61200.0
2007-01-24 14:40:00,23.82,23.82,23.79,23.79,73200.0,15.2761,15.2761,15.2568,15.2568,73200.0
2007-01-24 14:50:00,23.79,23.81,23.79,23.81,77600.0,15.2568,15.2697,15.2568,15.2697,77600.0
2007-01-24 15:00:00,23.81,23.83,23.8,23.83,65200.0,15.2697,15.2825,15.2632,15.2825,65200.0
2007-01-24 15:10:00,23.82,23.83,23.82,23.82,41000.0,15.2761,15.2825,15.2761,15.2761,41000.0
2007-01-24 15:20:00,23.82,23.82,23.79,23.79,79400.0,15.2761,15.2761,15.2568,15.2568,79400.0
2007-01-24 15:30:00,23.79,23.81,23.78,23.81,145600.0,15.2568,15.2697,15.2504,15.2697,145600.0
2007-01-24 15:40:00,23.81,23.86,23.81,23.86,121400.0,15.2697,15.3017,15.2697,15.3017,121400.0
2007-01-24 15:50:00,23.86,23.86,23.81,23.83,206400.0,15.3017,15.3017,15.2697,15.2825,206400.0
2007-01-25 09:30:00,23.74,23.77,23.66,23.67,118600.0,15.2248,15.244,15.1735,15.1799,118600.0
2007-01-25 09:40:00,23.68,23.71,23.67,23.7,437400.0,15.1863,15.2055,15.1799,15.1991,437400.0
2007-01-25 09:50:00,23.7,23.72,23.68,23.69,188000.0,15.1991,15.2119,15.1863,15.1927,188000.0
2007-01-25 10:00:00,23.69,23.71,23.68,23.71,45200.0,15.1927,15.2055,15.1863,15.2055,45200.0
2007-01-25 10:10:00,23.71,23.72,23.68,23.7,78400.0,15.2055,15.2119,15.1863,15.1991,78400.0
2007-01-25 10:20:00,23.7,23.7,23.66,23.67,43200.0,15.1991,15.1991,15.1735,15.1799,43200.0
2007-01-25 10:30:00,23.67,23.68,23.63,23.64,50000.0,15.1799,15.1863,15.1542,15.1606,50000.0
2007-01-25 10:40:00,23.64,23.64,23.63,23.64,61200.0,15.1606,15.1606,15.1542,15.1606,61200.0
2007-01-25 10:50:00,23.65,23.7,23.65,23.68,69200.0,15.1671,15.1991,15.1671,15.1863,69200.0
2007-01-25 11:00:00,23.69,23.75,23.69,23.75,67200.0,15.1927,15.2312,15.1927,15.2312,67200.0
2007-01-25 11:10:00,23.75,23.75,23.72,23.72,102600.0,15.2312,15.2312,15.2119,15.2119,102600.0
2007-01-25 11:20:00,23.72,23.75,23.68,23.71,109000.0,15.2119,15.2312,15.1863,15.2055,109000.0
2007-01-25 11:30:00,23.71,23.73,23.71,23.72,32800.0,15.2055,15.2184,15.2055,15.2119,32800.0
2007-01-25 11:40:00,23.72,23.72,23.68,23.69,34800.0,15.2119,15.2119,15.1863,15.1927,34800.0
2007-01-25 11:50:00,23.7,23.73,23.68,23.68,63000.0,15.1991,15.2184,15.1863,15.1863,63000.0
2007-01-25 12:00:00,23.68,23.7,23.63,23.64,76000.0,15.1863,15.1991,15.1542,15.1606,76000.0
2007-01-25 12:10:00,23.64,23.64,23.63,23.64,41600.0,15.1606,15.1606,15.1542,15.1606,41600.0
2007-01-25 12:20:00,23.64,23.66,23.63,23.65,27400.0,15.1606,15.1735,15.1542,15.1671,27400.0
2007-01-25 12:30:00,23.65,23.65,23.64,23.64,32400.0,15.1671,15.1671,15.1606,15.1606,32400.0
2007-01-25 12:40:00,23.64,23.65,23.64,23.65,27800.0,15.1606,15.1671,15.1606,15.1671,27800.0
2007-01-25 12:50:00,23.65,23.65,23.63,23.63,27000.0,15.1671,15.1671,15.1542,15.1542,27000.0
2007-01-25 13:00:00,23.63,23.63,23.61,23.61,38000.0,15.1542,15.1542,15.1414,15.1414,38000.0
2007-01-25 13:10:00,23.61,23.61,23.61,23.61,37000.0,15.1414,15.1414,15.1414,15.1414,37000.0
2007-01-25 13:20:00,23.61,23.61,23.6,23.61,40000.0,15.1414,15.1414,15.135,15.1414,40000.0
2007-01-25 13:30:00,23.61,23.61,23.55,23.55,68200.0,15.1414,15.1414,15.1029,15.1029,68200.0
2007-01-25 13:40:00,23.56,23.56,23.52,23.53,75600.0,15.1093,15.1093,15.0837,15.0901,75600.0
2007-01-25 13:50:00,23.53,23.54,23.52,23.52,82800.0,15.0901,15.0965,15.0837,15.0837,82800.0
2007-01-25 14:00:00,23.52,23.52,23.5,23.5,84400.0,15.0837,15.0837,15.0709,15.0709,84400.0
2007-01-25 14:10:00,23.5,23.5,23.5,23.5,67600.0,15.0709,15.0709,15.0709,15.0709,67600.0
2007-01-25 14:20:00,23.5,23.5,23.45,23.46,83800.0,15.0709,15.0709,15.0388,15.0452,83800.0
2007-01-25 14:30:00,23.46,23.47,23.45,23.46,74800.0,15.0452,15.0516,15.0388,15.0452,74800.0
2007-01-25 14:40:00,23.46,23.47,23.45,23.45,99200.0,15.0452,15.0516,15.0388,15.0388,99200.0
2007-01-25 14:50:00,23.45,23.47,23.45,23.47,75200.0,15.0388,15.0516,15.0388,15.0516,75200.0
2007-01-25 15:00:00,23.46,23.47,23.41,23.42,104200.0,15.0452,15.0516,15.0131,15.0196,104200.0
2007-01-25 15:10:00,23.42,23.46,23.41,23.45,101400.0,15.0196,15.0452,15.0131,15.0388,101400.0
2007-01-25 15:20:00,23.45,23.46,23.45,23.45,315200.0,15.0388,15.0452,15.0388,15.0388,315200.0
2007-01-25 15:30:00,23.45,23.45,23.43,23.45,117800.0,15.0388,15.0388,15.026,15.0388,117800.0
2007-01-25 15:40:00,23.45,23.45,23.43,23.44,134800.0,15.0388,15.0388,15.026,15.0324,134800.0
2007-01-25 15:50:00,23.43,23.44,23.43,23.43,182000.0,15.026,15.0324,15.026,15.026,182000.0
2007-01-26 09:30:00,23.44,23.49,23.4,23.4,134800.0,15.0324,15.0644,15.0067,15.0067,134800.0
2007-01-26 09:40:00,23.41,23.42,23.35,23.4,111200.0,15.0131,15.0196,14.9747,15.0067,111200.0
2007-01-26 09:50:00,23.4,23.46,23.36,23.46,97600.0,15.0067,15.0452,14.9811,15.0452,97600.0
2007-01-26 10:00:00,23.46,23.5,23.36,23.39,130200.0,15.0452,15.0709,14.9811,15.0003,130200.0
2007-01-26 10:10:00,23.39,23.4,23.34,23.38,100600.0,15.0003,15.0067,14.9682,14.9939,100600.0
2007-01-26 10:20:00,23.38,23.43,23.38,23.41,77600.0,14.9939,15.026,14.9939,15.0131,77600.0
2007-01-26 10:30:00,23.42,23.43,23.38,23.43,46000.0,15.0196,15.026,14.9939,15.026,46000.0
2007-01-26 10:40:00,23.43,23.43,23.38,23.39,33000.0,15.026,15.026,14.9939,15.0003,33000.0
2007-01-26 10:50:00,23.38,23.4,23.36,23.36,46000.0,14.9939,15.0067,14.9811,14.9811,46000.0
2007-01-26 11:00:00,23.36,23.38,23.33,23.35,63600.0,14.9811,14.9939,14.9618,14.9747,63600.0
2007-01-26 11:10:00,23.34,23.34,23.31,23.33,52800.0,14.9682,14.9682,14.949,14.9618,52800.0
2007-01-26 11:20:00,23.32,23.34,23.32,23.32,46000.0,14.9554,14.9682,14.9554,14.9554,46000.0
2007-01-26 11:30:00,23.32,23.34,23.31,23.32,32800.0,14.9554,14.9682,14.949,14.9554,32800.0
2007-01-26 11:40:00,23.32,23.32,23.31,23.31,41400.0,14.9554,14.9554,14.949,14.949,41400.0
2007-01-26 11:50:00,23.31,23.34,23.28,23.33,77400.0,14.949,14.9682,14.9298,14.9618,77400.0
2007-01-26 12:00:00,23.33,23.42,23.33,23.42,251200.0,14.9618,15.0196,14.9618,15.0196,251200.0
2007-01-26 12:10:00,23.41,23.43,23.41,23.43,73800.0,15.0131,15.026,15.0131,15.026,73800.0
2007-01-26 12:20:00,23.43,23.43,23.42,23.43,20600.0,15.026,15.026,15.0196,15.026,20600.0
2007-01-26 12:30:00,23.42,23.45,23.42,23.45,42000.0,15.0196,15.0388,15.0196,15.0388,42000.0
2007-01-26 12:40:00,23.45,23.45,23.43,23.44,25000.0,15.0388,15.0388,15.026,15.0324,25000.0
2007-01-26 12:50:00,23.44,23.45,23.43,23.43,82400.0,15.0324,15.0388,15.026,15.026,82400.0
2007-01-26 13:00:00,23.43,23.43,23.38,23.39,22400.0,15.026,15.026,14.9939,15.0003,22400.0
2007-01-26 13:10:00,23.38,23.38,23.35,23.38,81600.0,14.9939,14.9939,14.9747,14.9939,81600.0
2007-01-26 13:20:00,23.38,23.39,23.36,23.36,25000.0,14.9939,15.0003,14.9811,14.9811,25000.0
2007-01-26 13:30:00,23.36,23.39,23.36,23.36,43000.0,14.9811,15.0003,14.9811,14.9811,43000.0
2007-01-26 13:40:00,23.36,23.4,23.36,23.4,36000.0,14.9811,15.0067,14.9811,15.0067,36000.0
2007-01-26 13:50:00,23.41,23.41,23.39,23.4,32400.0,15.0131,15.0131,15.0003,15.0067,32400.0
2007-01-26 14:00:00,23.4,23.4,23.38,23.39,42200.0,15.0067,15.0067,14.9939,15.0003,42200.0
2007-01-26 14:10:00,23.39,23.41,23.38,23.41,83200.0,15.0003,15.0131,14.9939,15.0131,83200.0
2007-01-26 14:20:00,23.4,23.44,23.4,23.43,52800.0,15.0067,15.0324,15.0067,15.026,52800.0
2007-01-26 14:30:00,23.43,23.43,23.41,23.41,40000.0,15.026,15.026,15.0131,15.0131,40000.0
2007-01-26 14:40:00,23.42,23.44,23.41,23.43,20800.0,15.0196,15.0324,15.0131,15.026,20800.0
2007-01-26 14:50:00,23.43,23.47,23.43,23.47,95600.0,15.026,15.0516,15.026,15.0516,95600.0
2007-01-26 15:00:00,23.47,23.52,23.47,23.52,107800.0,15.0516,15.0837,15.0516,15.0837,107800.0
2007-01-26 15:10:00,23.51,23.57,23.5,23.55,94400.0,15.0773,15.1157,15.0709,15.1029,94400.0
2007-01-26 15:20:00,23.54,23.56,23.53,23.53,83400.0,15.0965,15.1093,15.0901,15.0901,83400.0
2007-01-26 15:30:00,23.53,23.54,23.5,23.54,45000.0,15.0901,15.0965,15.0709,15.0965,45000.0
2007-01-26 15:40:00,23.54,23.54,23.5,23.51,67800.0,15.0965,15.0965,15.0709,15.0773,67800.0
2007-01-26 15:50:00,23.51,23.52,23.49,23.51,104000.0,15.0773,15.0837,15.0644,15.0773,104000.0
2007-01-29 09:30:00,23.48,23.54,23.41,23.42,195800.0,15.058,15.0965,15.0131,15.0196,195800.0
2007-01-29 09:40:00,23.42,23.49,23.41,23.46,92600.0,15.0196,15.0644,15.0131,15.0452,92600.0
2007-01-29 09:50:00,23.47,23.54,23.46,23.49,95600.0,15.0516,15.0965,15.0452,15.0644,95600.0
2007-01-29 10:00:00,23.49,23.53,23.49,23.53,123800.0,15.0644,15.0901,15.0644,15.0901,123800.0
2007-01-29 10:10:00,23.53,23.53,23.49,23.5,79400.0,15.0901,15.0901,15.0644,15.0709,79400.0
2007-01-29 10:20:00,23.5,23.55,23.5,23.55,88200.0,15.0709,15.1029,15.0709,15.1029,88200.0
2007-01-29 10:30:00,23.55,23.57,23.53,23.55,98800.0,15.1029,15.1157,15.0901,15.1029,98800.0
2007-01-29 10:40:00,23.56,23.58,23.55,23.57,44800.0,15.1093,15.1222,15.1029,15.1157,44800.0
2007-01-29 10:50:00,23.57,23.57,23.53,23.54,57200.0,15.1157,15.1157,15.0901,15.0965,57200.0
2007-01-29 11:00:00,23.54,23.58,23.54,23.56,115400.0,15.0965,15.1222,15.0965,15.1093,115400.0
2007-01-29 11:10:00,23.56,23.58,23.56,23.58,68200.0,15.1093,15.1222,15.1093,15.1222,68200.0
2007-01-29 11:20:00,23.59,23.61,23.58,23.61,55000.0,15.1286,15.1414,15.1222,15.1414,55000.0
2007-01-29 11:30:00,23.62,23.62,23.59,23.6,76800.0,15.1478,15.1478,15.1286,15.135,76800.0
2007-01-29 11:40:00,23.6,23.63,23.58,23.62,60800.0,15.135,15.1542,15.1222,15.1478,60800.0
2007-01-29 11:50:00,23.63,23.68,23.62,23.67,61600.0,15.1542,15.1863,15.1478,15.1799,61600.0
2007-01-29 12:00:00,23.67,23.67,23.65,23.66,60400.0,15.1799,15.1799,15.1671,15.1735,60400.0
2007-01-29 12:10:00,23.66,23.71,23.66,23.7,92000.0,15.1735,15.2055,15.1735,15.1991,92000.0
2007-01-29 12:20:00,23.7,23.7,23.65,23.65,52400.0,15.1991,15.1991,15.1671,15.1671,52400.0
2007-01-29 12:30:00,23.65,23.68,23.65,23.67,46400.0,15.1671,15.1863,15.1671,15.1799,46400.0
2007-01-29 12:40:00,23.68,23.7,23.66,23.66,58200.0,15.1863,15.1991,15.1735,15.1735,58200.0
2007-01-29 12:50:00,23.67,23.67,23.63,23.64,68200.0,15.1799,15.1799,15.1542,15.1606,68200.0
2007-01-29 13:00:00,23.65,23.67,23.64,23.64,37200.0,15.1671,15.1799,15.1606,15.1606,37200.0
2007-01-29 13:10:00,23.64,23.65,23.63,23.65,40000.0,15.1606,15.1671,15.1542,15.1671,40000.0
2007-01-29 13:20:00,23.64,23.65,23.61,23.61,49600.0,15.1606,15.1671,15.1414,15.1414,49600.0
2007-01-29 13:30:00,23.61,23.64,23.61,23.63,40200.0,15.1414,15.1606,15.1414,15.1542,40200.0
2007-01-29 13:40:00,23.63,23.63,23.57,23.59,57600.0,15.1542,15.1542,15.1157,15.1286,57600.0
2007-01-29 13:50:00,23.59,23.6,23.55,23.55,52200.0,15.1286,15.135,15.1029,15.1029,52200.0
2007-01-29 14:00:00,23.55,23.55,23.53,23.54,61600.0,15.1029,15.1029,15.0901,15.0965,61600.0
2007-01-29 14:10:00,23.53,23.55,23.5,23.53,77400.0,15.0901,15.1029,15.0709,15.0901,77400.0
2007-01-29 14:20:00,23.54,23.57,23.54,23.56,49000.0,15.0965,15.1157,15.0965,15.1093,49000.0
2007-01-29 14:30:00,23.55,23.56,23.53,23.53,35800.0,15.1029,15.1093,15.0901,15.0901,35800.0
2007-01-29 14:40:00,23.53,23.58,23.53,23.57,49400.0,15.0901,15.1222,15.0901,15.1157,49400.0
2007-01-29 14:50:00,23.57,23.58,23.54,23.56,52400.0,15.1157,15.1222,15.0965,15.1093,52400.0
2007-01-29 15:00:00,23.56,23.57,23.54,23.55,52000.0,15.1093,15.1157,15.0965,15.1029,52000.0
2007-01-29 15:10:00,23.55,23.56,23.53,23.53,84200.0,15.1029,15.1093,15.0901,15.0901,84200.0
2007-01-29 15:20:00,23.53,23.56,23.53,23.55,72400.0,15.0901,15.1093,15.0901,15.1029,72400.0
2007-01-29 15:30:00,23.55,23.56,23.54,23.56,77800.0,15.1029,15.1093,15.0965,15.1093,77800.0
2007-01-29 15:40:00,23.56,23.59,23.56,23.59,64400.0,15.1093,15.1286,15.1093,15.1286,64400.0
2007-01-29 15:50:00,23.59,23.66,23.53,23.53,418400.0,15.1286,15.1735,15.0901,15.0901,418400.0
2007-01-30 09:30:00,23.5,23.55,23.45,23.5,109800.0,15.0709,15.1029,15.0388,15.0709,109800.0
2007-01-30 09:40:00,23.5,23.53,23.48,23.53,70600.0,15.0709,15.0901,15.058,15.0901,70600.0
2007-01-30 09:50:00,23.53,23.54,23.45,23.46,154000.0,15.0901,15.0965,15.0388,15.0452,154000.0
2007-01-30 10:00:00,23.46,23.47,23.44,23.47,87000.0,15.0452,15.0516,15.0324,15.0516,87000.0
2007-01-30 10:10:00,23.47,23.49,23.45,23.46,137600.0,15.0516,15.0644,15.0388,15.0452,137600.0
2007-01-30 10:20:00,23.46,23.48,23.45,23.46,221600.0,15.0452,15.058,15.0388,15.0452,221600.0
2007-01-30 10:30:00,23.47,23.49,23.46,23.48,227000.0,15.0516,15.0644,15.0452,15.058,227000.0
2007-01-30 10:40:00,23.48,23.55,23.47,23.49,128400.0,15.058,15.1029,15.0516,15.0644,128400.0
2007-01-30 10:50:00,23.49,23.5,23.48,23.48,60000.0,15.0644,15.0709,15.058,15.058,60000.0
2007-01-30 11:00:00,23.48,23.5,23.48,23.48,73000.0,15.058,15.0709,15.058,15.058,73000.0
2007-01-30 11:10:00,23.48,23.5,23.46,23.5,140000.0,15.058,15.0709,15.0452,15.0709,140000.0
2007-01-30 11:20:00,23.5,23.54,23.5,23.5,87000.0,15.0709,15.0965,15.0709,15.0709,87000.0
2007-01-30 11:30:00,23.5,23.5,23.49,23.5,52000.0,15.0709,15.0709,15.0644,15.0709,52000.0
2007-01-30 11:40:00,23.5,23.5,23.49,23.5,70800.0,15.0709,15.0709,15.0644,15.0709,70800.0
2007-01-30 11:50:00,23.51,23.53,23.5,23.52,70400.0,15.0773,15.0901,15.0709,15.0837,70400.0
2007-01-30 12:00:00,23.53,23.53,23.5,23.51,125000.0,15.0901,15.0901,15.0709,15.0773,125000.0
2007-01-30 12:10:00,23.51,23.53,23.48,23.48,134400.0,15.0773,15.0901,15.058,15.058,134400.0
2007-01-30 12:20:00,23.48,23.5,23.48,23.49,95400.0,15.058,15.0709,15.058,15.0644,95400.0
2007-01-30 12:30:00,23.49,23.53,23.48,23.5,49000.0,15.0644,15.0901,15.058,15.0709,49000.0
2007-01-30 12:40:00,23.5,23.51,23.49,23.5,82000.0,15.0709,15.0773,15.0644,15.0709,82000.0
2007-01-30 12:50:00,23.5,23.5,23.47,23.48,58600.0,15.0709,15.0709,15.0516,15.058,58600.0
2007-01-30 13:00:00,23.48,23.48,23.43,23.43,70000.0,15.058,15.058,15.026,15.026,70000.0
2007-01-30 13:10:00,23.43,23.48,23.41,23.47,361000.0,15.026,15.058,15.0131,15.0516,361000.0
2007-01-30 13:20:00,23.47,23.48,23.45,23.47,42400.0,15.0516,15.058,15.0388,15.0516,42400.0
2007-01-30 13:30:00,23.47,23.48,23.44,23.46,164800.0,15.0516,15.058,15.0324,15.0452,164800.0
2007-01-30 13:40:00,23.46,23.5,23.45,23.48,67400.0,15.0452,15.0709,15.0388,15.058,67400.0
2007-01-30 13:50:00,23.49,23.5,23.48,23.5,46400.0,15.0644,15.0709,15.058,15.0709,46400.0
2007-01-30 14:00:00,23.5,23.52,23.49,23.49,42000.0,15.0709,15.0837,15.0644,15.0644,42000.0
2007-01-30 14:10:00,23.49,23.5,23.49,23.5,53600.0,15.0644,15.0709,15.0644,15.0709,53600.0
2007-01-30 14:20:00,23.5,23.52,23.45,23.46,67000.0,15.0709,15.0837,15.0388,15.0452,67000.0
2007-01-30 14:30:00,23.46,23.56,23.45,23.56,172800.0,15.0452,15.1093,15.0388,15.1093,172800.0
2007-01-30 14:40:00,23.54,23.56,23.53,23.53,51400.0,15.0965,15.1093,15.0901,15.0901,51400.0
2007-01-30 14:50:00,23.53,23.56,23.53,23.56,42600.0,15.0901,15.1093,15.0901,15.1093,42600.0
2007-01-30 15:00:00,23.56,23.61,23.56,23.6,127400.0,15.1093,15.1414,15.1093,15.135,127400.0
2007-01-30 15:10:00,23.6,23.61,23.6,23.61,64000.0,15.135,15.1414,15.135,15.1414,64000.0
2007-01-30 15:20:00,23.61,23.63,23.61,23.62,75400.0,15.1414,15.1542,15.1414,15.1478,75400.0
2007-01-30 15:30:00,23.62,23.7,23.6,23.66,190000.0,15.1478,15.1991,15.135,15.1735,190000.0
2007-01-30 15:40:00,23.67,23.73,23.65,23.72,169000.0,15.1799,15.2184,15.1671,15.2119,169000.0
2007-01-30 15:50:00,23.72,23.73,23.68,23.7,228200.0,15.2119,15.2184,15.1863,15.1991,228200.0
2007-01-31 09:30:00,23.63,24.01,23.4,23.58,583200.0,15.1542,15.3979,15.0067,15.1222,583200.0
2007-01-31 09:40:00,23.58,23.71,23.5,23.57,220800.0,15.1222,15.2055,15.0709,15.1157,220800.0
2007-01-31 09:50:00,23.56,23.56,23.5,23.55,170000.0,15.1093,15.1093,15.0709,15.1029,170000.0
2007-01-31 10:00:00,23.53,23.58,23.51,23.54,191800.0,15.0901,15.1222,15.0773,15.0965,191800.0
2007-01-31 10:10:00,23.54,23.63,23.54,23.63,293600.0,15.0965,15.1542,15.0965,15.1542,293600.0
2007-01-31 10:20:00,23.63,23.63,23.46,23.56,150600.0,15.1542,15.1542,15.0452,15.1093,150600.0
2007-01-31 10:30:00,23.55,23.63,23.53,23.59,294000.0,15.1029,15.1542,15.0901,15.1286,294000.0
2007-01-31 10:40:00,23.59,23.61,23.55,23.56,277400.0,15.1286,15.1414,15.1029,15.1093,277400.0
2007-01-31 10:50:00,23.55,23.62,23.53,23.61,137600.0,15.1029,15.1478,15.0901,15.1414,137600.0
2007-01-31 11:00:00,23.61,23.71,23.59,23.71,217400.0,15.1414,15.2055,15.1286,15.2055,217400.0
2007-01-31 11:10:00,23.71,23.74,23.61,23.71,452800.0,15.2055,15.2248,15.1414,15.2055,452800.0
2007-01-31 11:20:00,23.71,23.74,23.63,23.72,188600.0,15.2055,15.2248,15.1542,15.2119,188600.0
2007-01-31 11:30:00,23.73,23.73,23.65,23.68,327400.0,15.2184,15.2184,15.1671,15.1863,327400.0
2007-01-31 11:40:00,23.68,23.73,23.67,23.7,84200.0,15.1863,15.2184,15.1799,15.1991,84200.0
2007-01-31 11:50:00,23.7,23.73,23.61,23.7,119200.0,15.1991,15.2184,15.1414,15.1991,119200.0
2007-01-31 12:00:00,23.7,23.72,23.63,23.67,189800.0,15.1991,15.2119,15.1542,15.1799,189800.0
2007-01-31 12:10:00,23.67,23.71,23.65,23.68,239400.0,15.1799,15.2055,15.1671,15.1863,239400.0
2007-01-31 12:20:00,23.68,23.73,23.68,23.71,157800.0,15.1863,15.2184,15.1863,15.2055,157800.0
2007-01-31 12:30:00,23.71,23.73,23.71,23.73,72800.0,15.2055,15.2184,15.2055,15.2184,72800.0
2007-01-31 12:40:00,23.73,23.74,23.7,23.73,81000.0,15.2184,15.2248,15.1991,15.2184,81000.0
2007-01-31 12:50:00,23.73,23.76,23.72,23.75,293800.0,15.2184,15.2376,15.2119,15.2312,293800.0
2007-01-31 13:00:00,23.75,23.75,23.74,23.75,95200.0,15.2312,15.2312,15.2248,15.2312,95200.0
2007-01-31 13:10:00,23.75,23.76,23.74,23.74,154800.0,15.2312,15.2376,15.2248,15.2248,154800.0
2007-01-31 13:20:00,23.74,23.76,23.74,23.75,44800.0,15.2248,15.2376,15.2248,15.2312,44800.0
2007-01-31 13:30:00,23.75,23.75,23.74,23.75,248400.0,15.2312,15.2312,15.2248,15.2312,248400.0
2007-01-31 13:40:00,23.75,23.76,23.74,23.75,159000.0,15.2312,15.2376,15.2248,15.2312,159000.0
2007-01-31 13:50:00,23.76,23.78,23.75,23.75,119400.0,15.2376,15.2504,15.2312,15.2312,119400.0
2007-01-31 14:00:00,23.75,23.77,23.74,23.77,201000.0,15.2312,15.244,15.2248,15.244,201000.0
2007-01-31 14:10:00,23.77,23.81,23.74,23.81,165800.0,15.244,15.2697,15.2248,15.2697,165800.0
2007-01-31 14:20:00,23.8,23.82,23.74,23.75,175800.0,15.2632,15.2761,15.2248,15.2312,175800.0
2007-01-31 14:30:00,23.75,23.85,23.74,23.76,160400.0,15.2312,15.2953,15.2248,15.2376,160400.0
2007-01-31 14:40:00,23.76,23.81,23.75,23.8,80000.0,15.2376,15.2697,15.2312,15.2632,80000.0
2007-01-31 14:50:00,23.8,23.83,23.78,23.8,114400.0,15.2632,15.2825,15.2504,15.2632,114400.0
2007-01-31 15:00:00,23.8,23.85,23.78,23.82,174400.0,15.2632,15.2953,15.2504,15.2761,174400.0
2007-01-31 15:10:00,23.83,23.83,23.79,23.82,251000.0,15.2825,15.2825,15.2568,15.2761,251000.0
2007-01-31 15:20:00,23.81,23.89,23.8,23.87,235800.0,15.2697,15.321,15.2632,15.3081,235800.0
2007-01-31 15:30:00,23.86,23.89,23.82,23.83,147000.0,15.3017,15.321,15.2761,15.2825,147000.0
2007-01-31 15:40:00,23.83,23.88,23.82,23.87,203800.0,15.2825,15.3146,15.2761,15.3081,203800.0
2007-01-31 15:50:00,23.87,23.87,23.8,23.8,202800.0,15.3081,15.3081,15.2632,15.2632,202800.0
2007-02-01 09:30:00,23.8,24.07,23.75,24.07,211200.0,15.2632,15.4364,15.2312,15.4364,211200.0
2007-02-01 09:40:00,24.07,24.1,23.97,23.98,115000.0,15.4364,15.4556,15.3723,15.3787,115000.0
2007-02-01 09:50:00,23.98,23.99,23.96,23.97,76400.0,15.3787,15.3851,15.3659,15.3723,76400.0
2007-02-01 10:00:00,23.97,24.03,23.97,24.0,155400.0,15.3723,15.4108,15.3723,15.3915,155400.0
2007-02-01 10:10:00,24.0,24.0,23.93,23.97,98800.0,15.3915,15.3915,15.3466,15.3723,98800.0
2007-02-01 10:20:00,23.98,24.04,23.98,24.03,108000.0,15.3787,15.4172,15.3787,15.4108,108000.0
2007-02-01 10:30:00,24.03,24.05,23.98,24.0,146000.0,15.4108,15.4236,15.3787,15.3915,146000.0
2007-02-01 10:40:00,24.0,24.03,23.95,23.98,252400.0,15.3915,15.4108,15.3594,15.3787,252400.0
2007-02-01 10:50:00,23.98,23.99,23.95,23.97,55400.0,15.3787,15.3851,15.3594,15.3723,55400.0
2007-02-01 11:00:00,23.97,23.98,23.95,23.96,80400.0,15.3723,15.3787,15.3594,15.3659,80400.0
2007-02-01 11:10:00,23.96,23.97,23.95,23.95,75400.0,15.3659,15.3723,15.3594,15.3594,75400.0
2007-02-01 11:20:00,23.95,23.96,23.92,23.95,629600.0,15.3594,15.3659,15.3402,15.3594,629600.0
2007-02-01 11:30:00,23.94,23.95,23.93,23.93,31600.0,15.353,15.3594,15.3466,15.3466,31600.0
2007-02-01 11:40:00,23.93,23.96,23.93,23.95,43600.0,15.3466,15.3659,15.3466,15.3594,43600.0
2007-02-01 11:50:00,23.95,23.96,23.94,23.96,35000.0,15.3594,15.3659,15.353,15.3659,35000.0
2007-02-01 12:00:00,23.96,23.99,23.93,23.94,50200.0,15.3659,15.3851,15.3466,15.353,50200.0
2007-02-01 12:10:00,23.95,24.0,23.93,23.95,41600.0,15.3594,15.3915,15.3466,15.3594,41600.0
2007-02-01 12:20:00,23.95,23.97,23.94,23.97,19200.0,15.3594,15.3723,15.353,15.3723,19200.0
2007-02-01 12:30:00,23.97,24.0,23.96,24.0,66200.0,15.3723,15.3915,15.3659,15.3915,66200.0
2007-02-01 12:40:00,24.0,24.0,23.99,24.0,78000.0,15.3915,15.3915,15.3851,15.3915,78000.0
2007-02-01 12:50:00,24.0,24.03,23.99,24.02,173200.0,15.3915,15.4108,15.3851,15.4043,173200.0
2007-02-01 13:00:00,24.02,24.02,23.99,24.01,125000.0,15.4043,15.4043,15.3851,15.3979,125000.0
2007-02-01 13:10:00,24.0,24.05,24.0,24.05,57200.0,15.3915,15.4236,15.3915,15.4236,57200.0
2007-02-01 13:20:00,24.05,24.05,24.04,24.04,52800.0,15.4236,15.4236,15.4172,15.4172,52800.0
2007-02-01 13:30:00,24.04,24.05,24.03,24.05,72200.0,15.4172,15.4236,15.4108,15.4236,72200.0
2007-02-01 13:40:00,24.05,24.07,24.05,24.07,68800.0,15.4236,15.4364,15.4236,15.4364,68800.0
2007-02-01 13:50:00,24.08,24.09,24.07,24.08,86600.0,15.4428,15.4492,15.4364,15.4428,86600.0
2007-02-01 14:00:00,24.08,24.08,24.06,24.06,63000.0,15.4428,15.4428,15.43,15.43,63000.0
2007-02-01 14:10:00,24.06,24.07,24.05,24.06,63400.0,15.43,15.4364,15.4236,15.43,63400.0
2007-02-01 14:20:00,24.06,24.1,24.05,24.1,148800.0,15.43,15.4556,15.4236,15.4556,148800.0
2007-02-01 14:30:00,24.1,24.16,24.1,24.16,217800.0,15.4556,15.4941,15.4556,15.4941,217800.0
2007-02-01 14:40:00,24.16,24.16,24.11,24.14,141400.0,15.4941,15.4941,15.4621,15.4813,141400.0
2007-02-01 14:50:00,24.14,24.19,24.14,24.19,131000.0,15.4813,15.5134,15.4813,15.5134,131000.0
2007-02-01 15:00:00,24.18,24.21,24.18,24.21,157600.0,15.5069,15.5262,15.5069,15.5262,157600.0
2007-02-01 15:10:00,24.21,24.21,24.19,24.2,108000.0,15.5262,15.5262,15.5134,15.5198,108000.0
2007-02-01 15:20:00,24.2,24.21,24.19,24.2,92400.0,15.5198,15.5262,15.5134,15.5198,92400.0
2007-02-01 15:30:00,24.19,24.21,24.18,24.21,124200.0,15.5134,15.5262,15.5069,15.5262,124200.0
2007-02-01 15:40:00,24.21,24.25,24.2,24.25,174400.0,15.5262,15.5518,15.5198,15.5518,174400.0
2007-02-01 15:50:00,24.25,24.25,24.23,24.24,281000.0,15.5518,15.5518,15.539,15.5454,281000.0
2007-02-02 09:30:00,24.29,24.36,24.25,24.32,209800.0,15.5775,15.6224,15.5518,15.5967,209800.0
2007-02-02 09:40:00,24.32,24.32,24.27,24.28,72000.0,15.5967,15.5967,15.5647,15.5711,72000.0
2007-02-02 09:50:00,24.27,24.29,24.24,24.25,133600.0,15.5647,15.5775,15.5454,15.5518,133600.0
2007-02-02 10:00:00,24.25,24.26,24.23,24.24,82000.0,15.5518,15.5583,15.539,15.5454,82000.0
2007-02-02 10:10:00,24.24,24.27,24.24,24.25,229200.0,15.5454,15.5647,15.5454,15.5518,229200.0
2007-02-02 10:20:00,24.25,24.25,24.22,24.24,111400.0,15.5518,15.5518,15.5326,15.5454,111400.0
2007-02-02 10:30:00,24.24,24.25,24.23,24.25,56800.0,15.5454,15.5518,15.539,15.5518,56800.0
2007-02-02 10:40:00,24.25,24.28,24.25,24.27,121400.0,15.5518,15.5711,15.5518,15.5647,121400.0
2007-02-02 10:50:00,24.26,24.28,24.25,24.25,32200.0,15.5583,15.5711,15.5518,15.5518,32200.0
2007-02-02 11:00:00,24.25,24.27,24.25,24.25,276600.0,15.5518,15.5647,15.5518,15.5518,276600.0
2007-02-02 11:10:00,24.25,24.25,24.23,24.24,117800.0,15.5518,15.5518,15.539,15.5454,117800.0
2007-02-02 11:20:00,24.24,24.25,24.24,24.24,69200.0,15.5454,15.5518,15.5454,15.5454,69200.0
2007-02-02 11:30:00,24.24,24.27,24.24,24.25,106800.0,15.5454,15.5647,15.5454,15.5518,106800.0
2007-02-02 11:40:00,24.24,24.25,24.24,24.25,73600.0,15.5454,15.5518,15.5454,15.5518,73600.0
2007-02-02 11:50:00,24.25,24.27,24.25,24.26,54000.0,15.5518,15.5647,15.5518,15.5583,54000.0
2007-02-02 12:00:00,24.25,24.27,24.25,24.25,80400.0,15.5518,15.5647,15.5518,15.5518,80400.0
2007-02-02 12:10:00,24.26,24.27,24.25,24.27,94200.0,15.5583,15.5647,15.5518,15.5647,94200.0
2007-02-02 12:20:00,24.27,24.27,24.25,24.25,108600.0,15.5647,15.5647,15.5518,15.5518,108600.0
2007-02-02 12:30:00,24.25,24.26,24.25,24.25,75200.0,15.5518,15.5583,15.5518,15.5518,75200.0
2007-02-02 12:40:00,24.26,24.26,24.25,24.25,62400.0,15.5583,15.5583,15.5518,15.5518,62400.0
2007-02-02 12:50:00,24.25,24.28,24.25,24.26,67000.0,15.5518,15.5711,15.5518,15.5583,67000.0
2007-02-02 13:00:00,24.26,24.26,24.25,24.25,38200.0,15.5583,15.5583,15.5518,15.5518,38200.0
2007-02-02 13:10:00,24.26,24.26,24.25,24.26,57600.0,15.5583,15.5583,15.5518,15.5583,57600.0
2007-02-02 13:20:00,24.26,24.27,24.25,24.25,85200.0,15.5583,15.5647,15.5518,15.5518,85200.0
2007-02-02 13:30:00,24.25,24.25,24.24,24.24,132200.0,15.5518,15.5518,15.5454,15.5454,132200.0
2007-02-02 13:40:00,24.24,24.25,24.24,24.24,54200.0,15.5454,15.5518,15.5454,15.5454,54200.0
2007-02-02 13:50:00,24.24,24.25,24.23,24.23,60000.0,15.5454,15.5518,15.539,15.539,60000.0
2007-02-02 14:00:00,24.23,24.24,24.21,24.23,85400.0,15.539,15.5454,15.5262,15.539,85400.0
2007-02-02 14:10:00,24.23,24.23,24.21,24.23,74800.0,15.539,15.539,15.5262,15.539,74800.0
2007-02-02 14:20:00,24.22,24.23,24.18,24.18,73800.0,15.5326,15.539,15.5069,15.5069,73800.0
2007-02-02 14:30:00,24.18,24.2,24.17,24.2,96600.0,15.5069,15.5198,15.5005,15.5198,96600.0
2007-02-02 14:40:00,24.2,24.21,24.18,24.21,64400.0,15.5198,15.5262,15.5069,15.5262,64400.0
2007-02-02 14:50:00,24.21,24.21,24.2,24.2,42200.0,15.5262,15.5262,15.5198,15.5198,42200.0
2007-02-02 15:00:00,24.2,24.21,24.2,24.2,56400.0,15.5198,15.5262,15.5198,15.5198,56400.0
2007-02-02 15:10:00,24.21,24.25,24.21,24.25,80000.0,15.5262,15.5518,15.5262,15.5518,80000.0
2007-02-02 15:20:00,24.25,24.28,24.24,24.28,81800.0,15.5518,15.5711,15.5454,15.5711,81800.0
2007-02-02 15:30:00,24.28,24.29,24.27,24.28,83800.0,15.5711,15.5775,15.5647,15.5711,83800.0
2007-02-02 15:40:00,24.28,24.33,24.28,24.33,332200.0,15.5711,15.6031,15.5711,15.6031,332200.0
2007-02-02 15:50:00,24.33,24.36,24.32,24.36,425000.0,15.6031,15.6224,15.5967,15.6224,425000.0
2007-02-05 09:30:00,24.25,24.25,24.1,24.19,179600.0,15.5518,15.5518,15.4556,15.5134,179600.0
2007-02-05 09:40:00,24.2,24.2,24.13,24.13,83600.0,15.5198,15.5198,15.4749,15.4749,83600.0
2007-02-05 09:50:00,24.14,24.18,24.11,24.17,181000.0,15.4813,15.5069,15.4621,15.5005,181000.0
2007-02-05 10:00:00,24.18,24.18,24.09,24.11,135800.0,15.5069,15.5069,15.4492,15.4621,135800.0
2007-02-05 10:10:00,24.11,24.18,24.1,24.16,109800.0,15.4621,15.5069,15.4556,15.4941,109800.0
2007-02-05 10:20:00,24.15,24.16,24.11,24.15,87200.0,15.4877,15.4941,15.4621,15.4877,87200.0
2007-02-05 10:30:00,24.15,24.18,24.15,24.16,114800.0,15.4877,15.5069,15.4877,15.4941,114800.0
2007-02-05 10:40:00,24.16,24.2,24.16,24.2,98600.0,15.4941,15.5198,15.4941,15.5198,98600.0
2007-02-05 10:50:00,24.2,24.2,24.17,24.17,138400.0,15.5198,15.5198,15.5005,15.5005,138400.0
2007-02-05 11:00:00,24.17,24.18,24.15,24.17,91000.0,15.5005,15.5069,15.4877,15.5005,91000.0
2007-02-05 11:10:00,24.17,24.17,24.16,24.16,60800.0,15.5005,15.5005,15.4941,15.4941,60800.0
2007-02-05 11:20:00,24.17,24.18,24.17,24.18,117600.0,15.5005,15.5069,15.5005,15.5069,117600.0
2007-02-05 11:30:00,24.18,24.18,24.17,24.18,29200.0,15.5069,15.5069,15.5005,15.5069,29200.0
2007-02-05 11:40:00,24.18,24.18,24.17,24.18,46000.0,15.5069,15.5069,15.5005,15.5069,46000.0
2007-02-05 11:50:00,24.18,24.18,24.17,24.18,43200.0,15.5069,15.5069,15.5005,15.5069,43200.0
2007-02-05 12:00:00,24.17,24.18,24.17,24.18,70200.0,15.5005,15.5069,15.5005,15.5069,70200.0
2007-02-05 12:10:00,24.18,24.18,24.18,24.18,64600.0,15.5069,15.5069,15.5069,15.5069,64600.0
2007-02-05 12:20:00,24.18,24.18,24.17,24.18,87600.0,15.5069,15.5069,15.5005,15.5069,87600.0
2007-02-05 12:30:00,24.18,24.19,24.17,24.18,223800.0,15.5069,15.5134,15.5005,15.5069,223800.0
2007-02-05 12:40:00,24.17,24.18,24.15,24.15,48200.0,15.5005,15.5069,15.4877,15.4877,48200.0
2007-02-05 12:50:00,24.15,24.18,24.14,24.14,54000.0,15.4877,15.5069,15.4813,15.4813,54000.0
2007-02-05 13:00:00,24.14,24.16,24.14,24.14,120200.0,15.4813,15.4941,15.4813,15.4813,120200.0
2007-02-05 13:10:00,24.14,24.16,24.14,24.15,29800.0,15.4813,15.4941,15.4813,15.4877,29800.0
2007-02-05 13:20:00,24.15,24.16,24.15,24.16,24000.0,15.4877,15.4941,15.4877,15.4941,24000.0
2007-02-05 13:30:00,24.15,24.17,24.15,24.16,25800.0,15.4877,15.5005,15.4877,15.4941,25800.0
2007-02-05 13:40:00,24.16,24.18,24.16,24.16,121800.0,15.4941,15.5069,15.4941,15.4941,121800.0
2007-02-05 13:50:00,24.16,24.18,24.16,24.18,19200.0,15.4941,15.5069,15.4941,15.5069,19200.0
2007-02-05 14:00:00,24.17,24.18,24.13,24.15,71600.0,15.5005,15.5069,15.4749,15.4877,71600.0
2007-02-05 14:10:00,24.15,24.17,24.15,24.17,68200.0,15.4877,15.5005,15.4877,15.5005,68200.0
2007-02-05 14:20:00,24.17,24.17,24.15,24.17,87400.0,15.5005,15.5005,15.4877,15.5005,87400.0
2007-02-05 14:30:00,24.17,24.18,24.14,24.17,94000.0,15.5005,15.5069,15.4813,15.5005,94000.0
2007-02-05 14:40:00,24.17,24.17,24.15,24.15,16400.0,15.5005,15.5005,15.4877,15.4877,16400.0
2007-02-05 14:50:00,24.16,24.16,24.14,24.15,42800.0,15.4941,15.4941,15.4813,15.4877,42800.0
2007-02-05 15:00:00,24.15,24.15,24.11,24.13,110600.0,15.4877,15.4877,15.4621,15.4749,110600.0
2007-02-05 15:10:00,24.13,24.16,24.13,24.16,28600.0,15.4749,15.4941,15.4749,15.4941,28600.0
2007-02-05 15:20:00,24.16,24.16,24.15,24.15,57000.0,15.4941,15.4941,15.4877,15.4877,57000.0
2007-02-05 15:30:00,24.16,24.17,24.15,24.17,73400.0,15.4941,15.5005,15.4877,15.5005,73400.0
2007-02-05 15:40:00,24.17,24.18,24.14,24.18,167600.0,15.5005,15.5069,15.4813,15.5069,167600.0
2007-02-05 15:50:00,24.17,24.17,24.14,24.15,78600.0,15.5005,15.5005,15.4813,15.4877,78600.0
2007-02-06 09:30:00,24.15,24.23,24.15,24.23,53200.0,15.4877,15.539,15.4877,15.539,53200.0
2007-02-06 09:40:00,24.23,24.23,24.21,24.22,130600.0,15.539,15.539,15.5262,15.5326,130600.0
2007-02-06 09:50:00,24.23,24.23,24.17,24.21,74000.0,15.539,15.539,15.5005,15.5262,74000.0
2007-02-06 10:00:00,24.21,24.23,24.18,24.22,78600.0,15.5262,15.539,15.5069,15.5326,78600.0
2007-02-06 10:10:00,24.22,24.3,24.22,24.3,100000.0,15.5326,15.5839,15.5326,15.5839,100000.0
2007-02-06 10:20:00,24.3,24.31,24.27,24.29,104200.0,15.5839,15.5903,15.5647,15.5775,104200.0
2007-02-06 10:30:00,24.29,24.3,24.28,24.29,49400.0,15.5775,15.5839,15.5711,15.5775,49400.0
2007-02-06 10:40:00,24.28,24.33,24.28,24.32,76600.0,15.5711,15.6031,15.5711,15.5967,76600.0
2007-02-06 10:50:00,24.32,24.35,24.32,24.34,59400.0,15.5967,15.616,15.5967,15.6096,59400.0
2007-02-06 11:00:00,24.34,24.34,24.34,24.34,121000.0,15.6096,15.6096,15.6096,15.6096,121000.0
2007-02-06 11:10:00,24.34,24.35,24.34,24.35,86600.0,15.6096,15.616,15.6096,15.616,86600.0
2007-02-06 11:20:00,24.34,24.35,24.3,24.31,51600.0,15.6096,15.616,15.5839,15.5903,51600.0
2007-02-06 11:30:00,24.31,24.35,24.3,24.34,141200.0,15.5903,15.616,15.5839,15.6096,141200.0
2007-02-06 11:40:00,24.35,24.41,24.34,24.41,293800.0,15.616,15.6545,15.6096,15.6545,293800.0
2007-02-06 11:50:00,24.41,24.41,24.38,24.38,65400.0,15.6545,15.6545,15.6352,15.6352,65400.0
2007-02-06 12:00:00,24.38,24.42,24.38,24.41,105200.0,15.6352,15.6609,15.6352,15.6545,105200.0
2007-02-06 12:10:00,24.42,24.42,24.4,24.4,57800.0,15.6609,15.6609,15.648,15.648,57800.0
2007-02-06 12:20:00,24.4,24.4,24.36,24.36,44600.0,15.648,15.648,15.6224,15.6224,44600.0
2007-02-06 12:30:00,24.37,24.37,24.35,24.35,54200.0,15.6288,15.6288,15.616,15.616,54200.0
2007-02-06 12:40:00,24.36,24.38,24.35,24.38,50600.0,15.6224,15.6352,15.616,15.6352,50600.0
2007-02-06 12:50:00,24.38,24.43,24.38,24.43,48400.0,15.6352,15.6673,15.6352,15.6673,48400.0
2007-02-06 13:00:00,24.42,24.43,24.42,24.43,35600.0,15.6609,15.6673,15.6609,15.6673,35600.0
2007-02-06 13:10:00,24.43,24.43,24.42,24.42,30000.0,15.6673,15.6673,15.6609,15.6609,30000.0
2007-02-06 13:20:00,24.42,24.42,24.42,24.42,27400.0,15.6609,15.6609,15.6609,15.6609,27400.0
2007-02-06 13:30:00,24.42,24.42,24.39,24.41,61800.0,15.6609,15.6609,15.6416,15.6545,61800.0
2007-02-06 13:40:00,24.41,24.42,24.41,24.41,22400.0,15.6545,15.6609,15.6545,15.6545,22400.0
2007-02-06 13:50:00,24.41,24.42,24.41,24.41,48600.0,15.6545,15.6609,15.6545,15.6545,48600.0
2007-02-06 14:00:00,24.42,24.43,24.39,24.39,40600.0,15.6609,15.6673,15.6416,15.6416,40600.0
2007-02-06 14:10:00,24.38,24.4,24.38,24.4,26200.0,15.6352,15.648,15.6352,15.648,26200.0
2007-02-06 14:20:00,24.39,24.41,24.39,24.4,18000.0,15.6416,15.6545,15.6416,15.648,18000.0
2007-02-06 14:30:00,24.41,24.43,24.41,24.43,97000.0,15.6545,15.6673,15.6545,15.6673,97000.0
2007-02-06 14:40:00,24.43,24.46,24.42,24.45,125400.0,15.6673,15.6865,15.6609,15.6801,125400.0
2007-02-06 14:50:00,24.46,24.48,24.46,24.46,114200.0,15.6865,15.6993,15.6865,15.6865,114200.0
2007-02-06 15:00:00,24.46,24.46,24.45,24.45,39600.0,15.6865,15.6865,15.6801,15.6801,39600.0
2007-02-06 15:10:00,24.45,24.45,24.43,24.45,66000.0,15.6801,15.6801,15.6673,15.6801,66000.0
2007-02-06 15:20:00,24.45,24.45,24.42,24.42,58200.0,15.6801,15.6801,15.6609,15.6609,58200.0
2007-02-06 15:30:00,24.42,24.44,24.42,24.43,184800.0,15.6609,15.6737,15.6609,15.6673,184800.0
2007-02-06 15:40:00,24.43,24.43,24.42,24.42,35400.0,15.6673,15.6673,15.6609,15.6609,35400.0
2007-02-06 15:50:00,24.42,24.45,24.42,24.42,211800.0,15.6609,15.6801,15.6609,15.6609,211800.0
2007-02-07 09:30:00,24.39,24.4,24.35,24.39,87800.0,15.6416,15.648,15.616,15.6416,87800.0
2007-02-07 09:40:00,24.39,24.46,24.38,24.46,79600.0,15.6416,15.6865,15.6352,15.6865,79600.0
2007-02-07 09:50:00,24.46,24.47,24.43,24.43,108200.0,15.6865,15.6929,15.6673,15.6673,108200.0
2007-02-07 10:00:00,24.43,24.44,24.41,24.42,94400.0,15.6673,15.6737,15.6545,15.6609,94400.0
2007-02-07 10:10:00,24.41,24.45,24.4,24.45,69800.0,15.6545,15.6801,15.648,15.6801,69800.0
2007-02-07 10:20:00,24.45,24.48,24.43,24.47,108400.0,15.6801,15.6993,15.6673,15.6929,108400.0
2007-02-07 10:30:00,24.47,24.47,24.45,24.45,48200.0,15.6929,15.6929,15.6801,15.6801,48200.0
2007-02-07 10:40:00,24.45,24.47,24.45,24.46,69000.0,15.6801,15.6929,15.6801,15.6865,69000.0
2007-02-07 10:50:00,24.46,24.46,24.43,24.44,67400.0,15.6865,15.6865,15.6673,15.6737,67400.0
2007-02-07 11:00:00,24.44,24.48,24.44,24.46,39000.0,15.6737,15.6993,15.6737,15.6865,39000.0
2007-02-07 11:10:00,24.46,24.48,24.45,24.45,103000.0,15.6865,15.6993,15.6801,15.6801,103000.0
2007-02-07 11:20:00,24.45,24.48,24.43,24.48,116000.0,15.6801,15.6993,15.6673,15.6993,116000.0
2007-02-07 11:30:00,24.47,24.49,24.47,24.49,58800.0,15.6929,15.7058,15.6929,15.7058,58800.0
2007-02-07 11:40:00,24.49,24.5,24.48,24.49,69200.0,15.7058,15.7122,15.6993,15.7058,69200.0
2007-02-07 11:50:00,24.49,24.5,24.48,24.49,51400.0,15.7058,15.7122,15.6993,15.7058,51400.0
2007-02-07 12:00:00,24.5,24.5,24.49,24.5,102200.0,15.7122,15.7122,15.7058,15.7122,102200.0
2007-02-07 12:10:00,24.5,24.52,24.5,24.5,183000.0,15.7122,15.725,15.7122,15.7122,183000.0
2007-02-07 12:20:00,24.5,24.5,24.5,24.5,16000.0,15.7122,15.7122,15.7122,15.7122,16000.0
2007-02-07 12:30:00,24.5,24.51,24.5,24.51,51800.0,15.7122,15.7186,15.7122,15.7186,51800.0
2007-02-07 12:40:00,24.51,24.55,24.5,24.55,137200.0,15.7186,15.7442,15.7122,15.7442,137200.0
2007-02-07 12:50:00,24.55,24.58,24.55,24.58,51800.0,15.7442,15.7635,15.7442,15.7635,51800.0
2007-02-07 13:00:00,24.57,24.66,24.57,24.65,140600.0,15.7571,15.8148,15.7571,15.8084,140600.0
2007-02-07 13:10:00,24.65,24.68,24.64,24.67,97600.0,15.8084,15.8276,15.802,15.8212,97600.0
2007-02-07 13:20:00,24.68,24.68,24.65,24.66,65800.0,15.8276,15.8276,15.8084,15.8148,65800.0
2007-02-07 13:30:00,24.66,24.66,24.66,24.66,36000.0,15.8148,15.8148,15.8148,15.8148,36000.0
2007-02-07 13:40:00,24.66,24.66,24.64,24.64,58400.0,15.8148,15.8148,15.802,15.802,58400.0
2007-02-07 13:50:00,24.64,24.64,24.61,24.61,120600.0,15.802,15.802,15.7827,15.7827,120600.0
2007-02-07 14:00:00,24.61,24.61,24.6,24.6,70200.0,15.7827,15.7827,15.7763,15.7763,70200.0
2007-02-07 14:10:00,24.6,24.6,24.59,24.59,99600.0,15.7763,15.7763,15.7699,15.7699,99600.0
2007-02-07 14:20:00,24.59,24.59,24.59,24.59,43600.0,15.7699,15.7699,15.7699,15.7699,43600.0
2007-02-07 14:30:00,24.59,24.59,24.57,24.57,54800.0,15.7699,15.7699,15.7571,15.7571,54800.0
2007-02-07 14:40:00,24.57,24.58,24.57,24.58,120600.0,15.7571,15.7635,15.7571,15.7635,120600.0
2007-02-07 14:50:00,24.58,24.59,24.57,24.59,77800.0,15.7635,15.7699,15.7571,15.7699,77800.0
2007-02-07 15:00:00,24.59,24.59,24.56,24.58,180600.0,15.7699,15.7699,15.7506,15.7635,180600.0
2007-02-07 15:10:00,24.58,24.61,24.58,24.6,106400.0,15.7635,15.7827,15.7635,15.7763,106400.0
2007-02-07 15:20:00,24.6,24.61,24.6,24.61,84800.0,15.7763,15.7827,15.7763,15.7827,84800.0
2007-02-07 15:30:00,24.61,24.64,24.61,24.63,266200.0,15.7827,15.802,15.7827,15.7955,266200.0
2007-02-07 15:40:00,24.63,24.63,24.62,24.63,153800.0,15.7955,15.7955,15.7891,15.7955,153800.0
2007-02-07 15:50:00,24.63,24.63,24.63,24.63,195200.0,15.7955,15.7955,15.7955,15.7955,195200.0
2007-02-09 09:30:00,24.11,24.25,24.11,24.23,79800.0,15.4621,15.5518,15.4621,15.539,79800.0
2007-02-09 09:40:00,24.24,24.25,24.23,24.23,52200.0,15.5454,15.5518,15.539,15.539,52200.0
2007-02-09 09:50:00,24.23,24.25,24.23,24.23,116200.0,15.539,15.5518,15.539,15.539,116200.0
2007-02-09 10:00:00,24.24,24.26,24.23,24.24,88200.0,15.5454,15.5583,15.539,15.5454,88200.0
2007-02-09 10:10:00,24.25,24.25,24.21,24.21,63200.0,15.5518,15.5518,15.5262,15.5262,63200.0
2007-02-09 10:20:00,24.21,24.21,24.16,24.17,61400.0,15.5262,15.5262,15.4941,15.5005,61400.0
2007-02-09 10:30:00,24.17,24.18,24.15,24.16,130200.0,15.5005,15.5069,15.4877,15.4941,130200.0
2007-02-09 10:40:00,24.16,24.17,24.16,24.16,58000.0,15.4941,15.5005,15.4941,15.4941,58000.0
2007-02-09 10:50:00,24.16,24.16,24.13,24.14,68200.0,15.4941,15.4941,15.4749,15.4813,68200.0
2007-02-09 11:00:00,24.14,24.16,24.14,24.16,69000.0,15.4813,15.4941,15.4813,15.4941,69000.0
2007-02-09 11:10:00,24.16,24.17,24.15,24.15,66200.0,15.4941,15.5005,15.4877,15.4877,66200.0
2007-02-09 11:20:00,24.16,24.16,24.11,24.12,56200.0,15.4941,15.4941,15.4621,15.4685,56200.0
2007-02-09 11:30:00,24.13,24.13,24.13,24.13,23400.0,15.4749,15.4749,15.4749,15.4749,23400.0
2007-02-09 11:40:00,24.13,24.15,24.13,24.15,47400.0,15.4749,15.4877,15.4749,15.4877,47400.0
2007-02-09 11:50:00,24.15,24.16,24.15,24.16,35200.0,15.4877,15.4941,15.4877,15.4941,35200.0
2007-02-09 12:00:00,24.15,24.16,24.15,24.16,33600.0,15.4877,15.4941,15.4877,15.4941,33600.0
2007-02-09 12:10:00,24.16,24.17,24.14,24.14,47400.0,15.4941,15.5005,15.4813,15.4813,47400.0
2007-02-09 12:20:00,24.14,24.15,24.14,24.14,61400.0,15.4813,15.4877,15.4813,15.4813,61400.0
2007-02-09 12:30:00,24.14,24.15,24.1,24.1,83200.0,15.4813,15.4877,15.4556,15.4556,83200.0
2007-02-09 12:40:00,24.11,24.11,24.1,24.1,57800.0,15.4621,15.4621,15.4556,15.4556,57800.0
2007-02-09 12:50:00,24.1,24.11,24.1,24.11,54800.0,15.4556,15.4621,15.4556,15.4621,54800.0
2007-02-09 13:00:00,24.1,24.1,24.06,24.07,59000.0,15.4556,15.4556,15.43,15.4364,59000.0
2007-02-09 13:10:00,24.08,24.08,24.05,24.06,49000.0,15.4428,15.4428,15.4236,15.43,49000.0
2007-02-09 13:20:00,24.06,24.08,24.06,24.08,21600.0,15.43,15.4428,15.43,15.4428,21600.0
2007-02-09 13:30:00,24.08,24.08,23.98,23.98,110400.0,15.4428,15.4428,15.3787,15.3787,110400.0
2007-02-09 13:40:00,23.99,24.0,23.95,23.95,69400.0,15.3851,15.3915,15.3594,15.3594,69400.0
2007-02-09 13:50:00,23.95,23.96,23.9,23.95,84000.0,15.3594,15.3659,15.3274,15.3594,84000.0
2007-02-09 14:00:00,23.95,23.96,23.92,23.92,92000.0,15.3594,15.3659,15.3402,15.3402,92000.0
2007-02-09 14:10:00,23.92,23.93,23.85,23.85,141400.0,15.3402,15.3466,15.2953,15.2953,141400.0
2007-02-09 14:20:00,23.86,23.88,23.85,23.86,139200.0,15.3017,15.3146,15.2953,15.3017,139200.0
2007-02-09 14:30:00,23.87,23.87,23.79,23.82,247000.0,15.3081,15.3081,15.2568,15.2761,247000.0
2007-02-09 14:40:00,23.82,23.82,23.79,23.8,112200.0,15.2761,15.2761,15.2568,15.2632,112200.0
2007-02-09 14:50:00,23.8,23.81,23.75,23.78,155800.0,15.2632,15.2697,15.2312,15.2504,155800.0
2007-02-09 15:00:00,23.78,23.81,23.77,23.8,101400.0,15.2504,15.2697,15.244,15.2632,101400.0
2007-02-09 15:10:00,23.8,23.84,23.8,23.83,107400.0,15.2632,15.2889,15.2632,15.2825,107400.0
2007-02-09 15:20:00,23.82,23.84,23.8,23.83,144800.0,15.2761,15.2889,15.2632,15.2825,144800.0
2007-02-09 15:30:00,23.83,23.91,23.82,23.9,177200.0,15.2825,15.3338,15.2761,15.3274,177200.0
2007-02-09 15:40:00,23.9,23.93,23.89,23.91,199200.0,15.3274,15.3466,15.321,15.3338,199200.0
2007-02-09 15:50:00,23.91,23.92,23.86,23.86,483600.0,15.3338,15.3402,15.3017,15.3017,483600.0
2007-02-12 09:30:00,23.97,24.11,23.97,24.03,90400.0,15.3723,15.4621,15.3723,15.4108,90400.0
2007-02-12 09:40:00,24.04,24.04,24.0,24.03,33800.0,15.4172,15.4172,15.3915,15.4108,33800.0
2007-02-12 09:50:00,24.03,24.03,24.01,24.02,25800.0,15.4108,15.4108,15.3979,15.4043,25800.0
2007-02-12 10:00:00,24.02,24.03,23.98,23.99,105400.0,15.4043,15.4108,15.3787,15.3851,105400.0
2007-02-12 10:10:00,23.99,24.02,23.99,24.0,49800.0,15.3851,15.4043,15.3851,15.3915,49800.0
2007-02-12 10:20:00,24.0,24.01,24.0,24.01,47000.0,15.3915,15.3979,15.3915,15.3979,47000.0
2007-02-12 10:30:00,24.01,24.02,24.0,24.0,64800.0,15.3979,15.4043,15.3915,15.3915,64800.0
2007-02-12 10:40:00,24.0,24.0,24.0,24.0,49600.0,15.3915,15.3915,15.3915,15.3915,49600.0
2007-02-12 10:50:00,24.0,24.0,23.99,24.0,39400.0,15.3915,15.3915,15.3851,15.3915,39400.0
2007-02-12 11:00:00,23.99,24.0,23.99,24.0,40000.0,15.3851,15.3915,15.3851,15.3915,40000.0
2007-02-12 11:10:00,24.0,24.0,23.98,23.98,57000.0,15.3915,15.3915,15.3787,15.3787,57000.0
2007-02-12 11:20:00,23.99,23.99,23.97,23.97,46800.0,15.3851,15.3851,15.3723,15.3723,46800.0
2007-02-12 11:30:00,23.97,24.0,23.97,24.0,43200.0,15.3723,15.3915,15.3723,15.3915,43200.0
2007-02-12 11:40:00,23.99,24.01,23.99,24.0,106800.0,15.3851,15.3979,15.3851,15.3915,106800.0
2007-02-12 11:50:00,24.0,24.02,24.0,24.02,34200.0,15.3915,15.4043,15.3915,15.4043,34200.0
2007-02-12 12:00:00,24.02,24.02,24.0,24.0,147000.0,15.4043,15.4043,15.3915,15.3915,147000.0
2007-02-12 12:10:00,24.0,24.0,24.0,24.0,205000.0,15.3915,15.3915,15.3915,15.3915,205000.0
2007-02-12 12:20:00,24.0,24.0,24.0,24.0,56600.0,15.3915,15.3915,15.3915,15.3915,56600.0
2007-02-12 12:30:00,24.0,24.0,24.0,24.0,80600.0,15.3915,15.3915,15.3915,15.3915,80600.0
2007-02-12 12:40:00,24.0,24.01,23.99,24.0,67400.0,15.3915,15.3979,15.3851,15.3915,67400.0
2007-02-12 12:50:00,24.0,24.0,23.99,24.0,39200.0,15.3915,15.3915,15.3851,15.3915,39200.0
2007-02-12 13:00:00,24.0,24.01,23.99,24.0,54400.0,15.3915,15.3979,15.3851,15.3915,54400.0
2007-02-12 13:10:00,23.99,24.0,23.99,24.0,35200.0,15.3851,15.3915,15.3851,15.3915,35200.0
2007-02-12 13:20:00,24.0,24.0,23.99,24.0,17600.0,15.3915,15.3915,15.3851,15.3915,17600.0
2007-02-12 13:30:00,24.0,24.0,23.97,23.97,85200.0,15.3915,15.3915,15.3723,15.3723,85200.0
2007-02-12 13:40:00,23.97,23.97,23.93,23.94,48400.0,15.3723,15.3723,15.3466,15.353,48400.0
2007-02-12 13:50:00,23.93,23.93,23.88,23.89,111200.0,15.3466,15.3466,15.3146,15.321,111200.0
2007-02-12 14:00:00,23.89,23.89,23.87,23.88,130000.0,15.321,15.321,15.3081,15.3146,130000.0
2007-02-12 14:10:00,23.88,23.89,23.86,23.89,63400.0,15.3146,15.321,15.3017,15.321,63400.0
2007-02-12 14:20:00,23.89,23.93,23.89,23.91,108200.0,15.321,15.3466,15.321,15.3338,108200.0
2007-02-12 14:30:00,23.92,23.93,23.91,23.93,92000.0,15.3402,15.3466,15.3338,15.3466,92000.0
2007-02-12 14:40:00,23.93,23.95,23.93,23.95,77400.0,15.3466,15.3594,15.3466,15.3594,77400.0
2007-02-12 14:50:00,23.95,23.97,23.95,23.96,57800.0,15.3594,15.3723,15.3594,15.3659,57800.0
2007-02-12 15:00:00,23.96,23.98,23.96,23.98,91200.0,15.3659,15.3787,15.3659,15.3787,91200.0
2007-02-12 15:10:00,23.98,23.99,23.97,23.98,74200.0,15.3787,15.3851,15.3723,15.3787,74200.0
2007-02-12 15:20:00,23.98,23.98,23.95,23.96,131400.0,15.3787,15.3787,15.3594,15.3659,131400.0
2007-02-12 15:30:00,23.96,23.96,23.95,23.96,256600.0,15.3659,15.3659,15.3594,15.3659,256600.0
2007-02-12 15:40:00,23.95,23.98,23.95,23.97,121000.0,15.3594,15.3787,15.3594,15.3723,121000.0
2007-02-12 15:50:00,23.97,23.97,23.93,23.95,245200.0,15.3723,15.3723,15.3466,15.3594,245200.0
2007-02-13 09:30:00,23.93,24.03,23.88,23.88,87800.0,15.3466,15.4108,15.3146,15.3146,87800.0
2007-02-13 09:40:00,23.88,23.88,23.81,23.86,61600.0,15.3146,15.3146,15.2697,15.3017,61600.0
2007-02-13 09:50:00,23.85,23.91,23.83,23.89,79200.0,15.2953,15.3338,15.2825,15.321,79200.0
2007-02-13 10:00:00,23.89,23.9,23.81,23.84,68200.0,15.321,15.3274,15.2697,15.2889,68200.0
2007-02-13 10:10:00,23.84,23.88,23.81,23.82,70000.0,15.2889,15.3146,15.2697,15.2761,70000.0
2007-02-13 10:20:00,23.82,23.86,23.82,23.86,91400.0,15.2761,15.3017,15.2761,15.3017,91400.0
2007-02-13 10:30:00,23.85,23.86,23.83,23.86,86200.0,15.2953,15.3017,15.2825,15.3017,86200.0
2007-02-13 10:40:00,23.86,23.87,23.85,23.86,58000.0,15.3017,15.3081,15.2953,15.3017,58000.0
2007-02-13 10:50:00,23.86,23.89,23.85,23.88,85000.0,15.3017,15.321,15.2953,15.3146,85000.0
2007-02-13 11:00:00,23.88,23.88,23.85,23.87,66800.0,15.3146,15.3146,15.2953,15.3081,66800.0
2007-02-13 11:10:00,23.88,23.88,23.85,23.86,81400.0,15.3146,15.3146,15.2953,15.3017,81400.0
2007-02-13 11:20:00,23.86,23.87,23.86,23.86,46400.0,15.3017,15.3081,15.3017,15.3017,46400.0
2007-02-13 11:30:00,23.86,23.89,23.86,23.87,70400.0,15.3017,15.321,15.3017,15.3081,70400.0
2007-02-13 11:40:00,23.88,23.88,23.85,23.87,68800.0,15.3146,15.3146,15.2953,15.3081,68800.0
2007-02-13 11:50:00,23.87,23.87,23.86,23.86,79200.0,15.3081,15.3081,15.3017,15.3017,79200.0
2007-02-13 12:00:00,23.86,23.87,23.86,23.86,47200.0,15.3017,15.3081,15.3017,15.3017,47200.0
2007-02-13 12:10:00,23.86,23.87,23.86,23.86,56600.0,15.3017,15.3081,15.3017,15.3017,56600.0
2007-02-13 12:20:00,23.86,23.9,23.86,23.9,65000.0,15.3017,15.3274,15.3017,15.3274,65000.0
2007-02-13 12:30:00,23.9,23.9,23.89,23.9,38400.0,15.3274,15.3274,15.321,15.3274,38400.0
2007-02-13 12:40:00,23.9,23.92,23.9,23.92,53800.0,15.3274,15.3402,15.3274,15.3402,53800.0
2007-02-13 12:50:00,23.92,23.92,23.91,23.92,29600.0,15.3402,15.3402,15.3338,15.3402,29600.0
2007-02-13 13:00:00,23.92,23.93,23.91,23.92,65000.0,15.3402,15.3466,15.3338,15.3402,65000.0
2007-02-13 13:10:00,23.93,23.93,23.91,23.91,42000.0,15.3466,15.3466,15.3338,15.3338,42000.0
2007-02-13 13:20:00,23.92,23.92,23.9,23.91,68600.0,15.3402,15.3402,15.3274,15.3338,68600.0
2007-02-13 13:30:00,23.91,23.92,23.9,23.91,25200.0,15.3338,15.3402,15.3274,15.3338,25200.0
2007-02-13 13:40:00,23.91,23.91,23.9,23.9,42600.0,15.3338,15.3338,15.3274,15.3274,42600.0
2007-02-13 13:50:00,23.9,23.91,23.9,23.9,31600.0,15.3274,15.3338,15.3274,15.3274,31600.0
2007-02-13 14:00:00,23.9,23.91,23.9,23.91,74000.0,15.3274,15.3338,15.3274,15.3338,74000.0
2007-02-13 14:10:00,23.91,23.91,23.89,23.89,53200.0,15.3338,15.3338,15.321,15.321,53200.0
2007-02-13 14:20:00,23.89,23.91,23.89,23.89,59600.0,15.321,15.3338,15.321,15.321,59600.0
2007-02-13 14:30:00,23.89,23.9,23.88,23.9,36000.0,15.321,15.3274,15.3146,15.3274,36000.0
2007-02-13 14:40:00,23.9,23.9,23.86,23.86,55200.0,15.3274,15.3274,15.3017,15.3017,55200.0
2007-02-13 14:50:00,23.86,23.9,23.86,23.89,90800.0,15.3017,15.3274,15.3017,15.321,90800.0
2007-02-13 15:00:00,23.89,23.91,23.88,23.89,258000.0,15.321,15.3338,15.3146,15.321,258000.0
2007-02-13 15:10:00,23.89,23.89,23.86,23.88,96800.0,15.321,15.321,15.3017,15.3146,96800.0
2007-02-13 15:20:00,23.88,23.9,23.86,23.87,107400.0,15.3146,15.3274,15.3017,15.3081,107400.0
2007-02-13 15:30:00,23.88,23.93,23.86,23.93,158200.0,15.3146,15.3466,15.3017,15.3466,158200.0
2007-02-13 15:40:00,23.93,23.98,23.93,23.97,166600.0,15.3466,15.3787,15.3466,15.3723,166600.0
2007-02-13 15:50:00,23.97,23.98,23.92,23.93,330800.0,15.3723,15.3787,15.3402,15.3466,330800.0
2007-02-14 09:30:00,23.98,23.98,23.87,23.88,141600.0,15.4381,15.4381,15.3673,15.3737,141600.0
2007-02-14 09:40:00,23.88,23.89,23.86,23.86,86600.0,15.3737,15.3801,15.3608,15.3608,86600.0
2007-02-14 09:50:00,23.86,23.89,23.82,23.89,138400.0,15.3608,15.3801,15.3351,15.3801,138400.0
2007-02-14 10:00:00,23.89,24.0,23.89,23.98,171800.0,15.3801,15.451,15.3801,15.4381,171800.0
2007-02-14 10:10:00,23.98,24.0,23.96,23.97,219400.0,15.4381,15.451,15.4252,15.4316,219400.0
2007-02-14 10:20:00,23.98,24.0,23.96,24.0,181800.0,15.4381,15.451,15.4252,15.451,181800.0
2007-02-14 10:30:00,24.0,24.01,23.95,23.95,146000.0,15.451,15.4574,15.4188,15.4188,146000.0
2007-02-14 10:40:00,23.96,23.97,23.93,23.93,60200.0,15.4252,15.4316,15.4059,15.4059,60200.0
2007-02-14 10:50:00,23.93,23.94,23.9,23.91,80000.0,15.4059,15.4123,15.3866,15.393,80000.0
2007-02-14 11:00:00,23.91,23.91,23.86,23.87,103200.0,15.393,15.393,15.3608,15.3673,103200.0
2007-02-14 11:10:00,23.88,23.95,23.88,23.95,122800.0,15.3737,15.4188,15.3737,15.4188,122800.0
2007-02-14 11:20:00,23.95,23.96,23.93,23.93,65400.0,15.4188,15.4252,15.4059,15.4059,65400.0
2007-02-14 11:30:00,23.93,23.93,23.9,23.91,94000.0,15.4059,15.4059,15.3866,15.393,94000.0
2007-02-14 11:40:00,23.91,23.91,23.9,23.9,89400.0,15.393,15.393,15.3866,15.3866,89400.0
2007-02-14 11:50:00,23.9,23.96,23.9,23.96,159400.0,15.3866,15.4252,15.3866,15.4252,159400.0
2007-02-14 12:00:00,23.96,23.98,23.96,23.98,32800.0,15.4252,15.4381,15.4252,15.4381,32800.0
2007-02-14 12:10:00,23.97,23.98,23.93,23.94,51400.0,15.4316,15.4381,15.4059,15.4123,51400.0
2007-02-14 12:20:00,23.93,23.95,23.93,23.95,105000.0,15.4059,15.4188,15.4059,15.4188,105000.0
2007-02-14 12:30:00,23.95,23.97,23.95,23.96,55400.0,15.4188,15.4316,15.4188,15.4252,55400.0
2007-02-14 12:40:00,23.97,23.97,23.95,23.97,78000.0,15.4316,15.4316,15.4188,15.4316,78000.0
2007-02-14 12:50:00,23.97,23.98,23.96,23.98,67000.0,15.4316,15.4381,15.4252,15.4381,67000.0
2007-02-14 13:00:00,23.98,23.98,23.98,23.98,77800.0,15.4381,15.4381,15.4381,15.4381,77800.0
2007-02-14 13:10:00,23.99,23.99,23.98,23.98,32600.0,15.4445,15.4445,15.4381,15.4381,32600.0
2007-02-14 13:20:00,23.98,23.99,23.98,23.99,59400.0,15.4381,15.4445,15.4381,15.4445,59400.0
2007-02-14 13:30:00,23.99,23.99,23.96,23.97,62200.0,15.4445,15.4445,15.4252,15.4316,62200.0
2007-02-14 13:40:00,23.97,23.97,23.95,23.97,58000.0,15.4316,15.4316,15.4188,15.4316,58000.0
2007-02-14 13:50:00,23.97,23.98,23.97,23.98,67000.0,15.4316,15.4381,15.4316,15.4381,67000.0
2007-02-14 14:00:00,23.98,23.99,23.96,23.97,75800.0,15.4381,15.4445,15.4252,15.4316,75800.0
2007-02-14 14:10:00,23.97,23.99,23.97,23.99,44000.0,15.4316,15.4445,15.4316,15.4445,44000.0
2007-02-14 14:20:00,23.99,24.0,23.97,23.97,192200.0,15.4445,15.451,15.4316,15.4316,192200.0
2007-02-14 14:30:00,23.97,23.99,23.97,23.98,74800.0,15.4316,15.4445,15.4316,15.4381,74800.0
2007-02-14 14:40:00,23.98,23.98,23.97,23.97,52200.0,15.4381,15.4381,15.4316,15.4316,52200.0
2007-02-14 14:50:00,23.98,23.98,23.97,23.98,64800.0,15.4381,15.4381,15.4316,15.4381,64800.0
2007-02-14 15:00:00,23.98,23.99,23.98,23.99,72200.0,15.4381,15.4445,15.4381,15.4445,72200.0
2007-02-14 15:10:00,23.99,24.0,23.97,23.97,140600.0,15.4445,15.451,15.4316,15.4316,140600.0
2007-02-14 15:20:00,23.97,23.98,23.97,23.97,52000.0,15.4316,15.4381,15.4316,15.4316,52000.0
2007-02-14 15:30:00,23.97,23.97,23.96,23.96,158600.0,15.4316,15.4316,15.4252,15.4252,158600.0
2007-02-14 15:40:00,23.97,23.98,23.96,23.97,137000.0,15.4316,15.4381,15.4252,15.4316,137000.0
2007-02-14 15:50:00,23.97,23.99,23.95,23.95,268400.0,15.4316,15.4445,15.4188,15.4188,268400.0
2007-02-15 09:30:00,23.99,24.0,23.89,23.9,104400.0,15.4445,15.451,15.3801,15.3866,104400.0
2007-02-15 09:40:00,23.9,23.97,23.83,23.96,117000.0,15.3866,15.4316,15.3415,15.4252,117000.0
2007-02-15 09:50:00,23.96,23.96,23.93,23.93,87000.0,15.4252,15.4252,15.4059,15.4059,87000.0
2007-02-15 10:00:00,23.93,23.97,23.93,23.95,52000.0,15.4059,15.4316,15.4059,15.4188,52000.0
2007-02-15 10:10:00,23.96,24.0,23.95,24.0,54000.0,15.4252,15.451,15.4188,15.451,54000.0
2007-02-15 10:20:00,23.99,24.0,23.97,23.98,39400.0,15.4445,15.451,15.4316,15.4381,39400.0
2007-02-15 10:30:00,23.98,24.0,23.98,23.99,31600.0,15.4381,15.451,15.4381,15.4445,31600.0
2007-02-15 10:40:00,23.99,24.0,23.97,23.97,30600.0,15.4445,15.451,15.4316,15.4316,30600.0
2007-02-15 10:50:00,23.97,23.98,23.93,23.93,32400.0,15.4316,15.4381,15.4059,15.4059,32400.0
2007-02-15 11:00:00,23.93,23.98,23.93,23.98,35000.0,15.4059,15.4381,15.4059,15.4381,35000.0
2007-02-15 11:10:00,23.98,24.0,23.95,23.96,34200.0,15.4381,15.451,15.4188,15.4252,34200.0
2007-02-15 11:20:00,23.96,24.0,23.95,23.99,32000.0,15.4252,15.451,15.4188,15.4445,32000.0
2007-02-15 11:30:00,24.0,24.03,24.0,24.01,46400.0,15.451,15.4703,15.451,15.4574,46400.0
2007-02-15 11:40:00,24.01,24.01,23.97,23.98,22600.0,15.4574,15.4574,15.4316,15.4381,22600.0
2007-02-15 11:50:00,23.98,23.99,23.93,23.98,787600.0,15.4381,15.4445,15.4059,15.4381,787600.0
2007-02-15 12:00:00,23.98,24.0,23.97,23.97,54200.0,15.4381,15.451,15.4316,15.4316,54200.0
2007-02-15 12:10:00,23.98,23.98,23.95,23.95,76400.0,15.4381,15.4381,15.4188,15.4188,76400.0
2007-02-15 12:20:00,23.96,23.97,23.95,23.95,96000.0,15.4252,15.4316,15.4188,15.4188,96000.0
2007-02-15 12:30:00,23.95,23.95,23.95,23.95,22000.0,15.4188,15.4188,15.4188,15.4188,22000.0
2007-02-15 12:40:00,23.95,23.96,23.94,23.95,34600.0,15.4188,15.4252,15.4123,15.4188,34600.0
2007-02-15 12:50:00,23.95,23.95,23.94,23.95,47000.0,15.4188,15.4188,15.4123,15.4188,47000.0
2007-02-15 13:00:00,23.95,23.96,23.95,23.95,36600.0,15.4188,15.4252,15.4188,15.4188,36600.0
2007-02-15 13:10:00,23.96,23.96,23.94,23.95,19400.0,15.4252,15.4252,15.4123,15.4188,19400.0
2007-02-15 13:20:00,23.95,23.95,23.94,23.95,63200.0,15.4188,15.4188,15.4123,15.4188,63200.0
2007-02-15 13:30:00,23.95,23.95,23.95,23.95,30800.0,15.4188,15.4188,15.4188,15.4188,30800.0
2007-02-15 13:40:00,23.95,23.95,23.95,23.95,32600.0,15.4188,15.4188,15.4188,15.4188,32600.0
2007-02-15 13:50:00,23.95,23.97,23.95,23.96,30000.0,15.4188,15.4316,15.4188,15.4252,30000.0
2007-02-15 14:00:00,23.96,23.97,23.96,23.96,20200.0,15.4252,15.4316,15.4252,15.4252,20200.0
2007-02-15 14:10:00,23.96,23.96,23.95,23.96,55400.0,15.4252,15.4252,15.4188,15.4252,55400.0
2007-02-15 14:20:00,23.95,23.96,23.95,23.95,51000.0,15.4188,15.4252,15.4188,15.4188,51000.0
2007-02-15 14:30:00,23.95,23.97,23.95,23.95,59200.0,15.4188,15.4316,15.4188,15.4188,59200.0
2007-02-15 14:40:00,23.95,23.97,23.95,23.97,38000.0,15.4188,15.4316,15.4188,15.4316,38000.0
2007-02-15 14:50:00,23.96,23.97,23.96,23.96,107600.0,15.4252,15.4316,15.4252,15.4252,107600.0
2007-02-15 15:00:00,23.97,23.97,23.95,23.97,79600.0,15.4316,15.4316,15.4188,15.4316,79600.0
2007-02-15 15:10:00,23.97,23.98,23.96,23.97,83400.0,15.4316,15.4381,15.4252,15.4316,83400.0
2007-02-15 15:20:00,23.97,23.97,23.96,23.96,140800.0,15.4316,15.4316,15.4252,15.4252,140800.0
2007-02-15 15:30:00,23.95,23.99,23.95,23.98,97000.0,15.4188,15.4445,15.4188,15.4381,97000.0
2007-02-15 15:40:00,23.98,24.0,23.97,24.0,92400.0,15.4381,15.451,15.4316,15.451,92400.0
2007-02-15 15:50:00,24.0,24.0,23.95,23.97,146600.0,15.451,15.451,15.4188,15.4316,146600.0
2007-02-16 09:30:00,23.91,24.04,23.9,24.04,510600.0,15.393,15.4767,15.3866,15.4767,510600.0
2007-02-16 09:40:00,24.04,24.04,23.95,23.99,75600.0,15.4767,15.4767,15.4188,15.4445,75600.0
2007-02-16 09:50:00,23.98,24.05,23.98,24.04,54200.0,15.4381,15.4831,15.4381,15.4767,54200.0
2007-02-16 10:00:00,24.05,24.06,23.97,23.97,60600.0,15.4831,15.4896,15.4316,15.4316,60600.0
2007-02-16 10:10:00,23.98,23.98,23.93,23.93,89400.0,15.4381,15.4381,15.4059,15.4059,89400.0
2007-02-16 10:20:00,23.93,23.95,23.93,23.94,73400.0,15.4059,15.4188,15.4059,15.4123,73400.0
2007-02-16 10:30:00,23.95,23.97,23.94,23.97,49000.0,15.4188,15.4316,15.4123,15.4316,49000.0
2007-02-16 10:40:00,23.96,23.97,23.95,23.96,50400.0,15.4252,15.4316,15.4188,15.4252,50400.0
2007-02-16 10:50:00,23.96,23.98,23.95,23.98,49800.0,15.4252,15.4381,15.4188,15.4381,49800.0
2007-02-16 11:00:00,23.98,24.0,23.97,23.99,40800.0,15.4381,15.451,15.4316,15.4445,40800.0
2007-02-16 11:10:00,23.99,24.0,23.98,23.98,51000.0,15.4445,15.451,15.4381,15.4381,51000.0
2007-02-16 11:20:00,23.98,23.99,23.97,23.97,54400.0,15.4381,15.4445,15.4316,15.4316,54400.0
2007-02-16 11:30:00,23.97,24.0,23.96,23.96,99400.0,15.4316,15.451,15.4252,15.4252,99400.0
2007-02-16 11:40:00,23.96,23.98,23.96,23.98,41000.0,15.4252,15.4381,15.4252,15.4381,41000.0
2007-02-16 11:50:00,23.98,23.99,23.96,23.98,53200.0,15.4381,15.4445,15.4252,15.4381,53200.0
2007-02-16 12:00:00,23.99,23.99,23.97,23.99,60800.0,15.4445,15.4445,15.4316,15.4445,60800.0
2007-02-16 12:10:00,23.99,24.0,23.98,23.99,35200.0,15.4445,15.451,15.4381,15.4445,35200.0
2007-02-16 12:20:00,23.99,24.0,23.97,24.0,60800.0,15.4445,15.451,15.4316,15.451,60800.0
2007-02-16 12:30:00,24.0,24.0,23.96,23.99,73200.0,15.451,15.451,15.4252,15.4445,73200.0
2007-02-16 12:40:00,23.99,24.0,23.98,23.98,9600.0,15.4445,15.451,15.4381,15.4381,9600.0
2007-02-16 12:50:00,23.99,24.01,23.98,24.0,18800.0,15.4445,15.4574,15.4381,15.451,18800.0
2007-02-16 13:00:00,24.0,24.01,24.0,24.0,25600.0,15.451,15.4574,15.451,15.451,25600.0
2007-02-16 13:10:00,24.01,24.02,23.98,23.99,48400.0,15.4574,15.4638,15.4381,15.4445,48400.0
2007-02-16 13:20:00,23.99,24.0,23.98,23.99,23800.0,15.4445,15.451,15.4381,15.4445,23800.0
2007-02-16 13:30:00,23.99,24.0,23.98,24.0,27600.0,15.4445,15.451,15.4381,15.451,27600.0
2007-02-16 13:40:00,24.0,24.01,24.0,24.01,26000.0,15.451,15.4574,15.451,15.4574,26000.0
2007-02-16 13:50:00,24.01,24.02,24.0,24.02,19600.0,15.4574,15.4638,15.451,15.4638,19600.0
2007-02-16 14:00:00,24.02,24.02,24.0,24.02,24000.0,15.4638,15.4638,15.451,15.4638,24000.0
2007-02-16 14:10:00,24.03,24.03,24.01,24.03,22600.0,15.4703,15.4703,15.4574,15.4703,22600.0
2007-02-16 14:20:00,24.02,24.02,24.0,24.01,22800.0,15.4638,15.4638,15.451,15.4574,22800.0
2007-02-16 14:30:00,24.0,24.03,24.0,24.02,41800.0,15.451,15.4703,15.451,15.4638,41800.0
2007-02-16 14:40:00,24.02,24.03,24.0,24.02,33000.0,15.4638,15.4703,15.451,15.4638,33000.0
2007-02-16 14:50:00,24.02,24.02,24.0,24.0,32800.0,15.4638,15.4638,15.451,15.451,32800.0
2007-02-16 15:00:00,24.0,24.0,23.98,23.98,42000.0,15.451,15.451,15.4381,15.4381,42000.0
2007-02-16 15:10:00,23.98,24.01,23.98,24.01,30200.0,15.4381,15.4574,15.4381,15.4574,30200.0
2007-02-16 15:20:00,24.0,24.03,24.0,24.02,41200.0,15.451,15.4703,15.451,15.4638,41200.0
2007-02-16 15:30:00,24.03,24.04,24.01,24.02,96000.0,15.4703,15.4767,15.4574,15.4638,96000.0
2007-02-16 15:40:00,24.02,24.04,24.01,24.03,390400.0,15.4638,15.4767,15.4574,15.4703,390400.0
2007-02-16 15:50:00,24.03,24.03,24.0,24.0,237200.0,15.4703,15.4703,15.451,15.451,237200.0
2007-02-20 09:30:00,23.99,24.0,23.89,23.99,80800.0,15.4445,15.451,15.3801,15.4445,80800.0
2007-02-20 09:40:00,23.99,24.03,23.99,24.02,54400.0,15.4445,15.4703,15.4445,15.4638,54400.0
2007-02-20 09:50:00,24.03,24.03,23.95,23.95,49000.0,15.4703,15.4703,15.4188,15.4188,49000.0
2007-02-20 10:00:00,23.96,23.98,23.95,23.97,41600.0,15.4252,15.4381,15.4188,15.4316,41600.0
2007-02-20 10:10:00,23.98,23.99,23.97,23.99,28200.0,15.4381,15.4445,15.4316,15.4445,28200.0
2007-02-20 10:20:00,23.99,24.04,23.99,24.04,39400.0,15.4445,15.4767,15.4445,15.4767,39400.0
2007-02-20 10:30:00,24.04,24.04,23.98,23.99,35600.0,15.4767,15.4767,15.4381,15.4445,35600.0
2007-02-20 10:40:00,23.98,24.0,23.98,24.0,44200.0,15.4381,15.451,15.4381,15.451,44200.0
2007-02-20 10:50:00,24.0,24.01,23.99,24.0,30200.0,15.451,15.4574,15.4445,15.451,30200.0
2007-02-20 11:00:00,24.0,24.01,23.96,23.98,92600.0,15.451,15.4574,15.4252,15.4381,92600.0
2007-02-20 11:10:00,23.98,24.02,23.97,23.99,59000.0,15.4381,15.4638,15.4316,15.4445,59000.0
2007-02-20 11:20:00,23.99,24.03,23.98,24.03,25400.0,15.4445,15.4703,15.4381,15.4703,25400.0
2007-02-20 11:30:00,24.03,24.06,24.03,24.05,64200.0,15.4703,15.4896,15.4703,15.4831,64200.0
2007-02-20 11:40:00,24.05,24.08,24.02,24.08,54600.0,15.4831,15.5025,15.4638,15.5025,54600.0
2007-02-20 11:50:00,24.07,24.14,24.07,24.12,90200.0,15.496,15.5411,15.496,15.5282,90200.0
2007-02-20 12:00:00,24.13,24.16,24.13,24.15,80600.0,15.5347,15.554,15.5347,15.5475,80600.0
2007-02-20 12:10:00,24.15,24.17,24.15,24.15,41000.0,15.5475,15.5604,15.5475,15.5475,41000.0
2007-02-20 12:20:00,24.15,24.18,24.15,24.18,48800.0,15.5475,15.5668,15.5475,15.5668,48800.0
2007-02-20 12:30:00,24.18,24.18,24.17,24.17,36200.0,15.5668,15.5668,15.5604,15.5604,36200.0
2007-02-20 12:40:00,24.17,24.18,24.17,24.18,28800.0,15.5604,15.5668,15.5604,15.5668,28800.0
2007-02-20 12:50:00,24.18,24.2,24.17,24.19,40400.0,15.5668,15.5797,15.5604,15.5733,40400.0
2007-02-20 13:00:00,24.19,24.23,24.19,24.23,63200.0,15.5733,15.599,15.5733,15.599,63200.0
2007-02-20 13:10:00,24.22,24.23,24.22,24.23,43400.0,15.5926,15.599,15.5926,15.599,43400.0
2007-02-20 13:20:00,24.23,24.24,24.23,24.23,39800.0,15.599,15.6055,15.599,15.599,39800.0
2007-02-20 13:30:00,24.23,24.24,24.23,24.23,25800.0,15.599,15.6055,15.599,15.599,25800.0
2007-02-20 13:40:00,24.24,24.24,24.22,24.22,44600.0,15.6055,15.6055,15.5926,15.5926,44600.0
2007-02-20 13:50:00,24.22,24.24,24.22,24.24,36800.0,15.5926,15.6055,15.5926,15.6055,36800.0
2007-02-20 14:00:00,24.23,24.23,24.21,24.23,35200.0,15.599,15.599,15.5862,15.599,35200.0
2007-02-20 14:10:00,24.22,24.24,24.22,24.24,40400.0,15.5926,15.6055,15.5926,15.6055,40400.0
2007-02-20 14:20:00,24.24,24.25,24.22,24.24,35600.0,15.6055,15.6119,15.5926,15.6055,35600.0
2007-02-20 14:30:00,24.24,24.25,24.24,24.24,39400.0,15.6055,15.6119,15.6055,15.6055,39400.0
2007-02-20 14:40:00,24.24,24.29,24.24,24.29,93600.0,15.6055,15.6377,15.6055,15.6377,93600.0
2007-02-20 14:50:00,24.28,24.3,24.27,24.27,49200.0,15.6312,15.6441,15.6248,15.6248,49200.0
2007-02-20 15:00:00,24.27,24.29,24.27,24.27,60200.0,15.6248,15.6377,15.6248,15.6248,60200.0
2007-02-20 15:10:00,24.27,24.28,24.26,24.27,28000.0,15.6248,15.6312,15.6183,15.6248,28000.0
2007-02-20 15:20:00,24.26,24.27,24.22,24.23,78600.0,15.6183,15.6248,15.5926,15.599,78600.0
2007-02-20 15:30:00,24.23,24.23,24.21,24.21,55000.0,15.599,15.599,15.5862,15.5862,55000.0
2007-02-20 15:40:00,24.21,24.23,24.21,24.22,72600.0,15.5862,15.599,15.5862,15.5926,72600.0
2007-02-20 15:50:00,24.22,24.22,24.21,24.21,84000.0,15.5926,15.5926,15.5862,15.5862,84000.0
2007-02-21 09:30:00,24.22,24.22,24.07,24.13,122000.0,15.5926,15.5926,15.496,15.5347,122000.0
2007-02-21 09:40:00,24.12,24.22,24.11,24.14,73400.0,15.5282,15.5926,15.5218,15.5411,73400.0
2007-02-21 09:50:00,24.14,24.21,24.14,24.18,96800.0,15.5411,15.5862,15.5411,15.5668,96800.0
2007-02-21 10:00:00,24.18,24.19,24.1,24.11,46400.0,15.5668,15.5733,15.5153,15.5218,46400.0
2007-02-21 10:10:00,24.11,24.17,24.11,24.16,64400.0,15.5218,15.5604,15.5218,15.554,64400.0
2007-02-21 10:20:00,24.15,24.16,24.14,24.16,55200.0,15.5475,15.554,15.5411,15.554,55200.0
2007-02-21 10:30:00,24.16,24.16,24.11,24.11,34800.0,15.554,15.554,15.5218,15.5218,34800.0
2007-02-21 10:40:00,24.11,24.11,24.08,24.08,40400.0,15.5218,15.5218,15.5025,15.5025,40400.0
2007-02-21 10:50:00,24.08,24.08,24.07,24.07,31400.0,15.5025,15.5025,15.496,15.496,31400.0
2007-02-21 11:00:00,24.08,24.08,24.06,24.07,33000.0,15.5025,15.5025,15.4896,15.496,33000.0
2007-02-21 11:10:00,24.07,24.11,24.07,24.11,58400.0,15.496,15.5218,15.496,15.5218,58400.0
2007-02-21 11:20:00,24.11,24.11,24.07,24.07,211600.0,15.5218,15.5218,15.496,15.496,211600.0
2007-02-21 11:30:00,24.07,24.09,24.07,24.09,58800.0,15.496,15.5089,15.496,15.5089,58800.0
2007-02-21 11:40:00,24.08,24.09,24.05,24.06,71800.0,15.5025,15.5089,15.4831,15.4896,71800.0
2007-02-21 11:50:00,24.06,24.08,24.05,24.07,23000.0,15.4896,15.5025,15.4831,15.496,23000.0
2007-02-21 12:00:00,24.08,24.08,24.06,24.07,32800.0,15.5025,15.5025,15.4896,15.496,32800.0
2007-02-21 12:10:00,24.07,24.09,24.06,24.09,46400.0,15.496,15.5089,15.4896,15.5089,46400.0
2007-02-21 12:20:00,24.08,24.11,24.08,24.11,75400.0,15.5025,15.5218,15.5025,15.5218,75400.0
2007-02-21 12:30:00,24.11,24.12,24.08,24.08,21000.0,15.5218,15.5282,15.5025,15.5025,21000.0
2007-02-21 12:40:00,24.08,24.08,24.05,24.06,37400.0,15.5025,15.5025,15.4831,15.4896,37400.0
2007-02-21 12:50:00,24.05,24.09,24.05,24.06,53000.0,15.4831,15.5089,15.4831,15.4896,53000.0
2007-02-21 13:00:00,24.06,24.06,24.04,24.05,57200.0,15.4896,15.4896,15.4767,15.4831,57200.0
2007-02-21 13:10:00,24.05,24.06,24.03,24.04,70400.0,15.4831,15.4896,15.4703,15.4767,70400.0
2007-02-21 13:20:00,24.04,24.04,24.03,24.04,27800.0,15.4767,15.4767,15.4703,15.4767,27800.0
2007-02-21 13:30:00,24.03,24.04,24.03,24.03,52600.0,15.4703,15.4767,15.4703,15.4703,52600.0
2007-02-21 13:40:00,24.03,24.04,24.02,24.03,109600.0,15.4703,15.4767,15.4638,15.4703,109600.0
2007-02-21 13:50:00,24.03,24.04,24.01,24.01,60400.0,15.4703,15.4767,15.4574,15.4574,60400.0
2007-02-21 14:00:00,24.01,24.05,23.99,24.02,111600.0,15.4574,15.4831,15.4445,15.4638,111600.0
2007-02-21 14:10:00,24.02,24.04,24.0,24.0,97200.0,15.4638,15.4767,15.451,15.451,97200.0
2007-02-21 14:20:00,24.0,24.01,23.99,24.0,170000.0,15.451,15.4574,15.4445,15.451,170000.0
2007-02-21 14:30:00,24.0,24.0,23.99,23.99,36000.0,15.451,15.451,15.4445,15.4445,36000.0
2007-02-21 14:40:00,23.99,24.0,23.98,23.99,80000.0,15.4445,15.451,15.4381,15.4445,80000.0
2007-02-21 14:50:00,23.98,23.99,23.97,23.99,80800.0,15.4381,15.4445,15.4316,15.4445,80800.0
2007-02-21 15:00:00,23.99,23.99,23.97,23.99,60000.0,15.4445,15.4445,15.4316,15.4445,60000.0
2007-02-21 15:10:00,23.99,23.99,23.97,23.98,75600.0,15.4445,15.4445,15.4316,15.4381,75600.0
2007-02-21 15:20:00,23.98,23.99,23.96,23.97,70400.0,15.4381,15.4445,15.4252,15.4316,70400.0
2007-02-21 15:30:00,23.96,24.0,23.96,23.98,94200.0,15.4252,15.451,15.4252,15.4381,94200.0
2007-02-21 15:40:00,23.97,23.97,23.95,23.96,172800.0,15.4316,15.4316,15.4188,15.4252,172800.0
2007-02-21 15:50:00,23.96,23.97,23.95,23.95,159400.0,15.4252,15.4316,15.4188,15.4188,159400.0
2007-02-22 09:30:00,24.0,24.14,23.99,24.02,135800.0,15.451,15.5411,15.4445,15.4638,135800.0
2007-02-22 09:40:00,24.02,24.07,24.0,24.07,70600.0,15.4638,15.496,15.451,15.496,70600.0
2007-02-22 09:50:00,24.07,24.09,24.06,24.08,148600.0,15.496,15.5089,15.4896,15.5025,148600.0
2007-02-22 10:00:00,24.09,24.15,24.09,24.15,221200.0,15.5089,15.5475,15.5089,15.5475,221200.0
2007-02-22 10:10:00,24.15,24.15,24.1,24.11,62400.0,15.5475,15.5475,15.5153,15.5218,62400.0
2007-02-22 10:20:00,24.11,24.11,24.08,24.09,131200.0,15.5218,15.5218,15.5025,15.5089,131200.0
2007-02-22 10:30:00,24.09,24.12,24.07,24.11,77400.0,15.5089,15.5282,15.496,15.5218,77400.0
2007-02-22 10:40:00,24.12,24.16,24.11,24.16,166200.0,15.5282,15.554,15.5218,15.554,166200.0
2007-02-22 10:50:00,24.16,24.18,24.15,24.18,50800.0,15.554,15.5668,15.5475,15.5668,50800.0
2007-02-22 11:00:00,24.18,24.18,24.15,24.17,53200.0,15.5668,15.5668,15.5475,15.5604,53200.0
2007-02-22 11:10:00,24.18,24.18,24.13,24.13,146600.0,15.5668,15.5668,15.5347,15.5347,146600.0
2007-02-22 11:20:00,24.13,24.15,24.11,24.13,74600.0,15.5347,15.5475,15.5218,15.5347,74600.0
2007-02-22 11:30:00,24.13,24.15,24.1,24.11,115600.0,15.5347,15.5475,15.5153,15.5218,115600.0
2007-02-22 11:40:00,24.12,24.13,24.11,24.11,53000.0,15.5282,15.5347,15.5218,15.5218,53000.0
2007-02-22 11:50:00,24.11,24.15,24.11,24.14,72000.0,15.5218,15.5475,15.5218,15.5411,72000.0
2007-02-22 12:00:00,24.14,24.15,24.13,24.13,34000.0,15.5411,15.5475,15.5347,15.5347,34000.0
2007-02-22 12:10:00,24.13,24.14,24.11,24.14,61000.0,15.5347,15.5411,15.5218,15.5411,61000.0
2007-02-22 12:20:00,24.13,24.14,24.13,24.13,25200.0,15.5347,15.5411,15.5347,15.5347,25200.0
2007-02-22 12:30:00,24.13,24.14,24.13,24.14,38800.0,15.5347,15.5411,15.5347,15.5411,38800.0
2007-02-22 12:40:00,24.14,24.15,24.13,24.15,63200.0,15.5411,15.5475,15.5347,15.5475,63200.0
2007-02-22 12:50:00,24.15,24.17,24.14,24.16,77400.0,15.5475,15.5604,15.5411,15.554,77400.0
2007-02-22 13:00:00,24.16,24.18,24.16,24.17,140200.0,15.554,15.5668,15.554,15.5604,140200.0
2007-02-22 13:10:00,24.17,24.17,24.14,24.14,29200.0,15.5604,15.5604,15.5411,15.5411,29200.0
2007-02-22 13:20:00,24.15,24.17,24.14,24.17,41400.0,15.5475,15.5604,15.5411,15.5604,41400.0
2007-02-22 13:30:00,24.17,24.17,24.16,24.17,24200.0,15.5604,15.5604,15.554,15.5604,24200.0
2007-02-22 13:40:00,24.16,24.18,24.16,24.18,135400.0,15.554,15.5668,15.554,15.5668,135400.0
2007-02-22 13:50:00,24.18,24.19,24.17,24.19,66000.0,15.5668,15.5733,15.5604,15.5733,66000.0
2007-02-22 14:00:00,24.19,24.19,24.18,24.19,50800.0,15.5733,15.5733,15.5668,15.5733,50800.0
2007-02-22 14:10:00,24.19,24.2,24.18,24.2,61200.0,15.5733,15.5797,15.5668,15.5797,61200.0
2007-02-22 14:20:00,24.2,24.21,24.19,24.2,91000.0,15.5797,15.5862,15.5733,15.5797,91000.0
2007-02-22 14:30:00,24.2,24.21,24.18,24.2,93400.0,15.5797,15.5862,15.5668,15.5797,93400.0
2007-02-22 14:40:00,24.2,24.2,24.18,24.19,44600.0,15.5797,15.5797,15.5668,15.5733,44600.0
2007-02-22 14:50:00,24.2,24.21,24.2,24.21,61800.0,15.5797,15.5862,15.5797,15.5862,61800.0
2007-02-22 15:00:00,24.21,24.27,24.21,24.22,175600.0,15.5862,15.6248,15.5862,15.5926,175600.0
2007-02-22 15:10:00,24.22,24.23,24.21,24.21,24800.0,15.5926,15.599,15.5862,15.5862,24800.0
2007-02-22 15:20:00,24.21,24.24,24.21,24.24,75600.0,15.5862,15.6055,15.5862,15.6055,75600.0
2007-02-22 15:30:00,24.24,24.27,24.24,24.27,124200.0,15.6055,15.6248,15.6055,15.6248,124200.0
2007-02-22 15:40:00,24.27,24.28,24.26,24.28,94600.0,15.6248,15.6312,15.6183,15.6312,94600.0
2007-02-22 15:50:00,24.28,24.31,24.27,24.28,188800.0,15.6312,15.6505,15.6248,15.6312,188800.0
2007-02-23 09:30:00,24.3,24.32,24.27,24.32,117800.0,15.6441,15.657,15.6248,15.657,117800.0
2007-02-23 09:40:00,24.32,24.34,24.3,24.31,80200.0,15.657,15.6698,15.6441,15.6505,80200.0
2007-02-23 09:50:00,24.3,24.3,24.28,24.28,58600.0,15.6441,15.6441,15.6312,15.6312,58600.0
2007-02-23 10:00:00,24.28,24.32,24.27,24.3,83200.0,15.6312,15.657,15.6248,15.6441,83200.0
2007-02-23 10:10:00,24.31,24.31,24.25,24.31,138600.0,15.6505,15.6505,15.6119,15.6505,138600.0
2007-02-23 10:20:00,24.31,24.31,24.25,24.27,106800.0,15.6505,15.6505,15.6119,15.6248,106800.0
2007-02-23 10:30:00,24.26,24.28,24.25,24.28,163200.0,15.6183,15.6312,15.6119,15.6312,163200.0
2007-02-23 10:40:00,24.28,24.28,24.25,24.27,115600.0,15.6312,15.6312,15.6119,15.6248,115600.0
2007-02-23 10:50:00,24.25,24.25,24.23,24.24,67200.0,15.6119,15.6119,15.599,15.6055,67200.0
2007-02-23 11:00:00,24.24,24.25,24.21,24.22,89200.0,15.6055,15.6119,15.5862,15.5926,89200.0
2007-02-23 11:10:00,24.23,24.24,24.22,24.22,52200.0,15.599,15.6055,15.5926,15.5926,52200.0
2007-02-23 11:20:00,24.22,24.25,24.22,24.25,108600.0,15.5926,15.6119,15.5926,15.6119,108600.0
2007-02-23 11:30:00,24.25,24.25,24.23,24.24,49000.0,15.6119,15.6119,15.599,15.6055,49000.0
2007-02-23 11:40:00,24.23,24.26,24.23,24.24,114600.0,15.599,15.6183,15.599,15.6055,114600.0
2007-02-23 11:50:00,24.24,24.25,24.23,24.24,26400.0,15.6055,15.6119,15.599,15.6055,26400.0
2007-02-23 12:00:00,24.23,24.25,24.23,24.23,39600.0,15.599,15.6119,15.599,15.599,39600.0
2007-02-23 12:10:00,24.23,24.24,24.22,24.23,64800.0,15.599,15.6055,15.5926,15.599,64800.0
2007-02-23 12:20:00,24.23,24.24,24.23,24.23,17200.0,15.599,15.6055,15.599,15.599,17200.0
2007-02-23 12:30:00,24.23,24.23,24.23,24.23,25600.0,15.599,15.599,15.599,15.599,25600.0
2007-02-23 12:40:00,24.23,24.24,24.22,24.23,64400.0,15.599,15.6055,15.5926,15.599,64400.0
2007-02-23 12:50:00,24.24,24.24,24.22,24.23,46600.0,15.6055,15.6055,15.5926,15.599,46600.0
2007-02-23 13:00:00,24.24,24.25,24.22,24.23,66400.0,15.6055,15.6119,15.5926,15.599,66400.0
2007-02-23 13:10:00,24.23,24.23,24.22,24.23,32400.0,15.599,15.599,15.5926,15.599,32400.0
2007-02-23 13:20:00,24.22,24.25,24.22,24.25,48400.0,15.5926,15.6119,15.5926,15.6119,48400.0
2007-02-23 13:30:00,24.25,24.25,24.24,24.25,52200.0,15.6119,15.6119,15.6055,15.6119,52200.0
2007-02-23 13:40:00,24.24,24.25,24.23,24.23,64400.0,15.6055,15.6119,15.599,15.599,64400.0
2007-02-23 13:50:00,24.23,24.25,24.23,24.24,96600.0,15.599,15.6119,15.599,15.6055,96600.0
2007-02-23 14:00:00,24.24,24.25,24.24,24.25,78400.0,15.6055,15.6119,15.6055,15.6119,78400.0
2007-02-23 14:10:00,24.25,24.26,24.24,24.25,142000.0,15.6119,15.6183,15.6055,15.6119,142000.0
2007-02-23 14:20:00,24.25,24.25,24.24,24.24,70600.0,15.6119,15.6119,15.6055,15.6055,70600.0
2007-02-23 14:30:00,24.24,24.26,24.24,24.25,50400.0,15.6055,15.6183,15.6055,15.6119,50400.0
2007-02-23 14:40:00,24.25,24.25,24.25,24.25,41200.0,15.6119,15.6119,15.6119,15.6119,41200.0
2007-02-23 14:50:00,24.25,24.25,24.25,24.25,25000.0,15.6119,15.6119,15.6119,15.6119,25000.0
2007-02-23 15:00:00,24.25,24.25,24.25,24.25,46800.0,15.6119,15.6119,15.6119,15.6119,46800.0
2007-02-23 15:10:00,24.25,24.26,24.25,24.25,53200.0,15.6119,15.6183,15.6119,15.6119,53200.0
2007-02-23 15:20:00,24.25,24.26,24.24,24.25,78000.0,15.6119,15.6183,15.6055,15.6119,78000.0
2007-02-23 15:30:00,24.26,24.28,24.25,24.28,69600.0,15.6183,15.6312,15.6119,15.6312,69600.0
2007-02-23 15:40:00,24.27,24.31,24.27,24.31,182800.0,15.6248,15.6505,15.6248,15.6505,182800.0
2007-02-23 15:50:00,24.3,24.32,24.29,24.3,119000.0,15.6441,15.657,15.6377,15.6441,119000.0
2007-02-26 09:30:00,24.3,24.3,24.21,24.22,133400.0,15.6441,15.6441,15.5862,15.5926,133400.0
2007-02-26 09:40:00,24.22,24.29,24.21,24.25,109600.0,15.5926,15.6377,15.5862,15.6119,109600.0
2007-02-26 09:50:00,24.25,24.29,24.23,24.26,115000.0,15.6119,15.6377,15.599,15.6183,115000.0
2007-02-26 10:00:00,24.26,24.32,24.25,24.3,111400.0,15.6183,15.657,15.6119,15.6441,111400.0
2007-02-26 10:10:00,24.3,24.3,24.28,24.28,27400.0,15.6441,15.6441,15.6312,15.6312,27400.0
2007-02-26 10:20:00,24.28,24.29,24.26,24.28,178000.0,15.6312,15.6377,15.6183,15.6312,178000.0
2007-02-26 10:30:00,24.28,24.29,24.28,24.28,58200.0,15.6312,15.6377,15.6312,15.6312,58200.0
2007-02-26 10:40:00,24.28,24.28,24.27,24.28,156000.0,15.6312,15.6312,15.6248,15.6312,156000.0
2007-02-26 10:50:00,24.28,24.29,24.28,24.29,21800.0,15.6312,15.6377,15.6312,15.6377,21800.0
2007-02-26 11:00:00,24.29,24.31,24.29,24.3,58200.0,15.6377,15.6505,15.6377,15.6441,58200.0
2007-02-26 11:10:00,24.3,24.31,24.28,24.3,58200.0,15.6441,15.6505,15.6312,15.6441,58200.0
2007-02-26 11:20:00,24.3,24.31,24.3,24.3,37000.0,15.6441,15.6505,15.6441,15.6441,37000.0
2007-02-26 11:30:00,24.3,24.34,24.3,24.33,134800.0,15.6441,15.6698,15.6441,15.6634,134800.0
2007-02-26 11:40:00,24.33,24.34,24.3,24.32,74000.0,15.6634,15.6698,15.6441,15.657,74000.0
2007-02-26 11:50:00,24.33,24.38,24.33,24.36,111200.0,15.6634,15.6956,15.6634,15.6827,111200.0
2007-02-26 12:00:00,24.36,24.37,24.33,24.37,117200.0,15.6827,15.6892,15.6634,15.6892,117200.0
2007-02-26 12:10:00,24.36,24.38,24.34,24.37,149000.0,15.6827,15.6956,15.6698,15.6892,149000.0
2007-02-26 12:20:00,24.38,24.41,24.38,24.41,91000.0,15.6956,15.7149,15.6956,15.7149,91000.0
2007-02-26 12:30:00,24.41,24.44,24.39,24.41,389200.0,15.7149,15.7342,15.702,15.7149,389200.0
2007-02-26 12:40:00,24.41,24.42,24.36,24.38,98400.0,15.7149,15.7213,15.6827,15.6956,98400.0
2007-02-26 12:50:00,24.38,24.39,24.36,24.37,96600.0,15.6956,15.702,15.6827,15.6892,96600.0
2007-02-26 13:00:00,24.38,24.4,24.34,24.35,172400.0,15.6956,15.7085,15.6698,15.6763,172400.0
2007-02-26 13:10:00,24.35,24.36,24.34,24.35,75800.0,15.6763,15.6827,15.6698,15.6763,75800.0
2007-02-26 13:20:00,24.35,24.38,24.34,24.36,51600.0,15.6763,15.6956,15.6698,15.6827,51600.0
2007-02-26 13:30:00,24.36,24.46,24.36,24.42,153600.0,15.6827,15.7471,15.6827,15.7213,153600.0
2007-02-26 13:40:00,24.41,24.45,24.41,24.43,137000.0,15.7149,15.7407,15.7149,15.7278,137000.0
2007-02-26 13:50:00,24.43,24.46,24.42,24.43,91800.0,15.7278,15.7471,15.7213,15.7278,91800.0
2007-02-26 14:00:00,24.44,24.5,24.43,24.48,205600.0,15.7342,15.7729,15.7278,15.76,205600.0
2007-02-26 14:10:00,24.48,24.48,24.44,24.45,42600.0,15.76,15.76,15.7342,15.7407,42600.0
2007-02-26 14:20:00,24.45,24.45,24.42,24.45,128000.0,15.7407,15.7407,15.7213,15.7407,128000.0
2007-02-26 14:30:00,24.45,24.46,24.43,24.45,88400.0,15.7407,15.7471,15.7278,15.7407,88400.0
2007-02-26 14:40:00,24.45,24.47,24.45,24.45,70400.0,15.7407,15.7535,15.7407,15.7407,70400.0
2007-02-26 14:50:00,24.45,24.5,24.45,24.48,150800.0,15.7407,15.7729,15.7407,15.76,150800.0
2007-02-26 15:00:00,24.48,24.48,24.45,24.47,85400.0,15.76,15.76,15.7407,15.7535,85400.0
2007-02-26 15:10:00,24.47,24.52,24.46,24.49,101800.0,15.7535,15.7857,15.7471,15.7664,101800.0
2007-02-26 15:20:00,24.49,24.49,24.46,24.47,115400.0,15.7664,15.7664,15.7471,15.7535,115400.0
2007-02-26 15:30:00,24.46,24.47,24.45,24.46,108000.0,15.7471,15.7535,15.7407,15.7471,108000.0
2007-02-26 15:40:00,24.46,24.5,24.45,24.49,306400.0,15.7471,15.7729,15.7407,15.7664,306400.0
2007-02-26 15:50:00,24.49,24.53,24.49,24.53,285800.0,15.7664,15.7922,15.7664,15.7922,285800.0
2007-02-27 09:30:00,24.45,24.45,24.32,24.36,116000.0,15.7407,15.7407,15.657,15.6827,116000.0
2007-02-27 09:40:00,24.39,24.4,24.28,24.29,70200.0,15.702,15.7085,15.6312,15.6377,70200.0
2007-02-27 09:50:00,24.3,24.34,24.25,24.26,78400.0,15.6441,15.6698,15.6119,15.6183,78400.0
2007-02-27 10:00:00,24.26,24.36,24.26,24.35,115800.0,15.6183,15.6827,15.6183,15.6763,115800.0
2007-02-27 10:10:00,24.31,24.36,24.28,24.29,103600.0,15.6505,15.6827,15.6312,15.6377,103600.0
2007-02-27 10:20:00,24.29,24.36,24.27,24.28,43200.0,15.6377,15.6827,15.6248,15.6312,43200.0
2007-02-27 10:30:00,24.28,24.3,24.27,24.28,31400.0,15.6312,15.6441,15.6248,15.6312,31400.0
2007-02-27 10:40:00,24.27,24.28,24.26,24.28,42600.0,15.6248,15.6312,15.6183,15.6312,42600.0
2007-02-27 10:50:00,24.28,24.36,24.25,24.25,61400.0,15.6312,15.6827,15.6119,15.6119,61400.0
2007-02-27 11:00:00,24.26,24.29,24.25,24.28,111400.0,15.6183,15.6377,15.6119,15.6312,111400.0
2007-02-27 11:10:00,24.28,24.29,24.27,24.28,50000.0,15.6312,15.6377,15.6248,15.6312,50000.0
2007-02-27 11:20:00,24.28,24.29,24.26,24.28,57800.0,15.6312,15.6377,15.6183,15.6312,57800.0
2007-02-27 11:30:00,24.28,24.32,24.28,24.32,65800.0,15.6312,15.657,15.6312,15.657,65800.0
2007-02-27 11:40:00,24.32,24.39,24.32,24.39,122400.0,15.657,15.702,15.657,15.702,122400.0
2007-02-27 11:50:00,24.39,24.4,24.36,24.39,172600.0,15.702,15.7085,15.6827,15.702,172600.0
2007-02-27 12:00:00,24.38,24.4,24.36,24.4,125600.0,15.6956,15.7085,15.6827,15.7085,125600.0
2007-02-27 12:10:00,24.4,24.4,24.35,24.36,132400.0,15.7085,15.7085,15.6763,15.6827,132400.0
2007-02-27 12:20:00,24.36,24.39,24.35,24.38,107400.0,15.6827,15.702,15.6763,15.6956,107400.0
2007-02-27 12:30:00,24.38,24.41,24.37,24.4,142400.0,15.6956,15.7149,15.6892,15.7085,142400.0
2007-02-27 12:40:00,24.4,24.41,24.39,24.4,123800.0,15.7085,15.7149,15.702,15.7085,123800.0
2007-02-27 12:50:00,24.4,24.41,24.4,24.4,85800.0,15.7085,15.7149,15.7085,15.7085,85800.0
2007-02-27 13:00:00,24.4,24.43,24.4,24.43,148400.0,15.7085,15.7278,15.7085,15.7278,148400.0
2007-02-27 13:10:00,24.43,24.43,24.38,24.38,71000.0,15.7278,15.7278,15.6956,15.6956,71000.0
2007-02-27 13:20:00,24.38,24.39,24.35,24.35,63600.0,15.6956,15.702,15.6763,15.6763,63600.0
2007-02-27 13:30:00,24.35,24.38,24.31,24.32,320800.0,15.6763,15.6956,15.6505,15.657,320800.0
2007-02-27 13:40:00,24.31,24.34,24.29,24.33,164400.0,15.6505,15.6698,15.6377,15.6634,164400.0
2007-02-27 13:50:00,24.33,24.34,24.29,24.31,104400.0,15.6634,15.6698,15.6377,15.6505,104400.0
2007-02-27 14:00:00,24.31,24.33,24.23,24.23,104000.0,15.6505,15.6634,15.599,15.599,104000.0
2007-02-27 14:10:00,24.23,24.28,24.19,24.22,434800.0,15.599,15.6312,15.5733,15.5926,434800.0
2007-02-27 14:20:00,24.23,24.23,24.0,24.0,211200.0,15.599,15.599,15.451,15.451,211200.0
2007-02-27 14:30:00,24.0,24.28,23.99,24.05,257000.0,15.451,15.6312,15.4445,15.4831,257000.0
2007-02-27 14:40:00,24.04,24.28,23.93,23.93,177600.0,15.4767,15.6312,15.4059,15.4059,177600.0
2007-02-27 14:50:00,23.93,24.0,23.78,23.86,295800.0,15.4059,15.451,15.3093,15.3608,295800.0
2007-02-27 15:00:00,23.78,23.85,23.58,23.68,283600.0,15.3093,15.3544,15.1806,15.2449,283600.0
2007-02-27 15:10:00,23.68,23.83,23.68,23.78,281600.0,15.2449,15.3415,15.2449,15.3093,281600.0
2007-02-27 15:20:00,23.78,23.88,23.78,23.79,277000.0,15.3093,15.3737,15.3093,15.3158,277000.0
2007-02-27 15:30:00,23.79,23.81,23.43,23.56,424000.0,15.3158,15.3286,15.084,15.1677,424000.0
2007-02-27 15:40:00,23.56,23.72,23.5,23.62,343000.0,15.1677,15.2707,15.1291,15.2063,343000.0
2007-02-27 15:50:00,23.63,23.65,23.59,23.63,257800.0,15.2128,15.2256,15.187,15.2128,257800.0
2007-02-28 09:30:00,23.64,23.75,23.6,23.75,136600.0,15.2192,15.29,15.1934,15.29,136600.0
2007-02-28 09:40:00,23.73,23.74,23.6,23.66,168200.0,15.2771,15.2836,15.1934,15.2321,168200.0
2007-02-28 09:50:00,23.65,23.77,23.61,23.76,198400.0,15.2256,15.3029,15.1999,15.2964,198400.0
2007-02-28 10:00:00,23.75,23.77,23.61,23.65,132000.0,15.29,15.3029,15.1999,15.2256,132000.0
2007-02-28 10:10:00,23.74,23.75,23.63,23.74,90200.0,15.2836,15.29,15.2128,15.2836,90200.0
2007-02-28 10:20:00,23.74,23.76,23.62,23.75,73400.0,15.2836,15.2964,15.2063,15.29,73400.0
2007-02-28 10:30:00,23.75,23.78,23.67,23.68,108000.0,15.29,15.3093,15.2385,15.2449,108000.0
2007-02-28 10:40:00,23.67,23.84,23.67,23.81,155400.0,15.2385,15.348,15.2385,15.3286,155400.0
2007-02-28 10:50:00,23.8,23.81,23.67,23.74,143000.0,15.3222,15.3286,15.2385,15.2836,143000.0
2007-02-28 11:00:00,23.74,23.83,23.72,23.82,114200.0,15.2836,15.3415,15.2707,15.3351,114200.0
2007-02-28 11:10:00,23.78,23.82,23.72,23.72,101600.0,15.3093,15.3351,15.2707,15.2707,101600.0
2007-02-28 11:20:00,23.71,23.8,23.7,23.75,92000.0,15.2643,15.3222,15.2578,15.29,92000.0
2007-02-28 11:30:00,23.74,23.78,23.71,23.72,87600.0,15.2836,15.3093,15.2643,15.2707,87600.0
2007-02-28 11:40:00,23.72,23.79,23.68,23.73,153400.0,15.2707,15.3158,15.2449,15.2771,153400.0
2007-02-28 11:50:00,23.73,23.74,23.66,23.68,48000.0,15.2771,15.2836,15.2321,15.2449,48000.0
2007-02-28 12:00:00,23.68,23.72,23.66,23.7,109400.0,15.2449,15.2707,15.2321,15.2578,109400.0
2007-02-28 12:10:00,23.68,23.71,23.66,23.71,57000.0,15.2449,15.2643,15.2321,15.2643,57000.0
2007-02-28 12:20:00,23.71,23.73,23.67,23.67,128200.0,15.2643,15.2771,15.2385,15.2385,128200.0
2007-02-28 12:30:00,23.68,23.68,23.65,23.66,71600.0,15.2449,15.2449,15.2256,15.2321,71600.0
2007-02-28 12:40:00,23.66,23.69,23.64,23.68,89800.0,15.2321,15.2514,15.2192,15.2449,89800.0
2007-02-28 12:50:00,23.68,23.7,23.68,23.68,42600.0,15.2449,15.2578,15.2449,15.2449,42600.0
2007-02-28 13:00:00,23.68,23.68,23.65,23.65,40800.0,15.2449,15.2449,15.2256,15.2256,40800.0
2007-02-28 13:10:00,23.65,23.65,23.6,23.63,88600.0,15.2256,15.2256,15.1934,15.2128,88600.0
2007-02-28 13:20:00,23.63,23.7,23.61,23.69,97200.0,15.2128,15.2578,15.1999,15.2514,97200.0
2007-02-28 13:30:00,23.7,23.7,23.66,23.67,58200.0,15.2578,15.2578,15.2321,15.2385,58200.0
2007-02-28 13:40:00,23.67,23.67,23.6,23.6,76400.0,15.2385,15.2385,15.1934,15.1934,76400.0
2007-02-28 13:50:00,23.6,23.63,23.59,23.62,95600.0,15.1934,15.2128,15.187,15.2063,95600.0
2007-02-28 14:00:00,23.62,23.67,23.61,23.63,68400.0,15.2063,15.2385,15.1999,15.2128,68400.0
2007-02-28 14:10:00,23.63,23.64,23.59,23.6,77800.0,15.2128,15.2192,15.187,15.1934,77800.0
2007-02-28 14:20:00,23.6,23.6,23.55,23.57,176200.0,15.1934,15.1934,15.1613,15.1741,176200.0
2007-02-28 14:30:00,23.58,23.59,23.55,23.56,156600.0,15.1806,15.187,15.1613,15.1677,156600.0
2007-02-28 14:40:00,23.56,23.58,23.54,23.57,87200.0,15.1677,15.1806,15.1548,15.1741,87200.0
2007-02-28 14:50:00,23.58,23.59,23.53,23.57,131600.0,15.1806,15.187,15.1484,15.1741,131600.0
2007-02-28 15:00:00,23.57,23.59,23.56,23.57,102000.0,15.1741,15.187,15.1677,15.1741,102000.0
2007-02-28 15:10:00,23.58,23.63,23.57,23.63,124000.0,15.1806,15.2128,15.1741,15.2128,124000.0
2007-02-28 15:20:00,23.63,23.65,23.63,23.64,68600.0,15.2128,15.2256,15.2128,15.2192,68600.0
2007-02-28 15:30:00,23.64,23.66,23.63,23.65,192600.0,15.2192,15.2321,15.2128,15.2256,192600.0
2007-02-28 15:40:00,23.65,23.66,23.61,23.64,216200.0,15.2256,15.2321,15.1999,15.2192,216200.0
2007-02-28 15:50:00,23.62,23.64,23.6,23.62,227400.0,15.2063,15.2192,15.1934,15.2063,227400.0
2007-03-01 09:30:00,23.25,23.31,23.19,23.25,218800.0,14.9681,15.0067,14.9295,14.9681,218800.0
2007-03-01 09:40:00,23.25,23.34,23.24,23.25,202400.0,14.9681,15.0261,14.9617,14.9681,202400.0
2007-03-01 09:50:00,23.25,23.27,23.2,23.27,150600.0,14.9681,14.981,14.9359,14.981,150600.0
2007-03-01 10:00:00,23.27,23.4,23.22,23.27,203200.0,14.981,15.0647,14.9488,14.981,203200.0
2007-03-01 10:10:00,23.39,23.48,23.27,23.48,120200.0,15.0582,15.1162,14.981,15.1162,120200.0
2007-03-01 10:20:00,23.48,23.53,23.3,23.5,206200.0,15.1162,15.1484,15.0003,15.1291,206200.0
2007-03-01 10:30:00,23.5,23.58,23.34,23.43,215000.0,15.1291,15.1806,15.0261,15.084,215000.0
2007-03-01 10:40:00,23.43,23.57,23.43,23.57,156600.0,15.084,15.1741,15.084,15.1741,156600.0
2007-03-01 10:50:00,23.53,23.67,23.47,23.59,233600.0,15.1484,15.2385,15.1097,15.187,233600.0
2007-03-01 11:00:00,23.58,23.6,23.5,23.57,117600.0,15.1806,15.1934,15.1291,15.1741,117600.0
2007-03-01 11:10:00,23.57,23.66,23.54,23.61,103600.0,15.1741,15.2321,15.1548,15.1999,103600.0
2007-03-01 11:20:00,23.62,23.63,23.56,23.58,177200.0,15.2063,15.2128,15.1677,15.1806,177200.0
2007-03-01 11:30:00,23.57,23.67,23.55,23.61,160400.0,15.1741,15.2385,15.1613,15.1999,160400.0
2007-03-01 11:40:00,23.6,23.64,23.56,23.61,108800.0,15.1934,15.2192,15.1677,15.1999,108800.0
2007-03-01 11:50:00,23.61,23.65,23.58,23.6,52600.0,15.1999,15.2256,15.1806,15.1934,52600.0
2007-03-01 12:00:00,23.6,23.63,23.58,23.61,46000.0,15.1934,15.2128,15.1806,15.1999,46000.0
2007-03-01 12:10:00,23.61,23.62,23.53,23.53,72400.0,15.1999,15.2063,15.1484,15.1484,72400.0
2007-03-01 12:20:00,23.53,23.61,23.52,23.58,110000.0,15.1484,15.1999,15.1419,15.1806,110000.0
2007-03-01 12:30:00,23.57,23.57,23.53,23.54,56200.0,15.1741,15.1741,15.1484,15.1548,56200.0
2007-03-01 12:40:00,23.53,23.55,23.53,23.54,35800.0,15.1484,15.1613,15.1484,15.1548,35800.0
2007-03-01 12:50:00,23.54,23.55,23.53,23.54,49800.0,15.1548,15.1613,15.1484,15.1548,49800.0
2007-03-01 13:00:00,23.54,23.59,23.54,23.56,60600.0,15.1548,15.187,15.1548,15.1677,60600.0
2007-03-01 13:10:00,23.56,23.58,23.55,23.56,42800.0,15.1677,15.1806,15.1613,15.1677,42800.0
2007-03-01 13:20:00,23.56,23.57,23.54,23.55,42000.0,15.1677,15.1741,15.1548,15.1613,42000.0
2007-03-01 13:30:00,23.56,23.58,23.53,23.54,38800.0,15.1677,15.1806,15.1484,15.1548,38800.0
2007-03-01 13:40:00,23.55,23.58,23.53,23.58,50400.0,15.1613,15.1806,15.1484,15.1806,50400.0
2007-03-01 13:50:00,23.59,23.61,23.58,23.61,74000.0,15.187,15.1999,15.1806,15.1999,74000.0
2007-03-01 14:00:00,23.61,23.63,23.58,23.59,80800.0,15.1999,15.2128,15.1806,15.187,80800.0
2007-03-01 14:10:00,23.59,23.61,23.59,23.59,105200.0,15.187,15.1999,15.187,15.187,105200.0
2007-03-01 14:20:00,23.59,23.63,23.57,23.6,77400.0,15.187,15.2128,15.1741,15.1934,77400.0
2007-03-01 14:30:00,23.6,23.61,23.58,23.6,90200.0,15.1934,15.1999,15.1806,15.1934,90200.0
2007-03-01 14:40:00,23.61,23.61,23.59,23.6,67000.0,15.1999,15.1999,15.187,15.1934,67000.0
2007-03-01 14:50:00,23.61,23.61,23.59,23.6,60200.0,15.1999,15.1999,15.187,15.1934,60200.0
2007-03-01 15:00:00,23.6,23.64,23.58,23.6,79600.0,15.1934,15.2192,15.1806,15.1934,79600.0
2007-03-01 15:10:00,23.6,23.61,23.58,23.61,93400.0,15.1934,15.1999,15.1806,15.1999,93400.0
2007-03-01 15:20:00,23.61,23.61,23.47,23.55,142400.0,15.1999,15.1999,15.1097,15.1613,142400.0
2007-03-01 15:30:00,23.55,23.56,23.54,23.56,79000.0,15.1613,15.1677,15.1548,15.1677,79000.0
2007-03-01 15:40:00,23.56,23.58,23.53,23.54,138800.0,15.1677,15.1806,15.1484,15.1548,138800.0
2007-03-01 15:50:00,23.53,23.56,23.5,23.55,162400.0,15.1484,15.1677,15.1291,15.1613,162400.0
2007-03-02 09:30:00,23.54,23.54,23.38,23.38,104000.0,15.1548,15.1548,15.0518,15.0518,104000.0
2007-03-02 09:40:00,23.4,23.5,23.4,23.42,59600.0,15.0647,15.1291,15.0647,15.0776,59600.0
2007-03-02 09:50:00,23.43,23.45,23.38,23.39,53200.0,15.084,15.0969,15.0518,15.0582,53200.0
2007-03-02 10:00:00,23.39,23.44,23.37,23.41,82600.0,15.0582,15.0904,15.0454,15.0711,82600.0
2007-03-02 10:10:00,23.41,23.47,23.41,23.46,86800.0,15.0711,15.1097,15.0711,15.1033,86800.0
2007-03-02 10:20:00,23.46,23.47,23.4,23.41,51600.0,15.1033,15.1097,15.0647,15.0711,51600.0
2007-03-02 10:30:00,23.42,23.5,23.4,23.49,39400.0,15.0776,15.1291,15.0647,15.1226,39400.0
2007-03-02 10:40:00,23.48,23.55,23.43,23.55,80200.0,15.1162,15.1613,15.084,15.1613,80200.0
2007-03-02 10:50:00,23.54,23.58,23.52,23.52,77600.0,15.1548,15.1806,15.1419,15.1419,77600.0
2007-03-02 11:00:00,23.52,23.55,23.49,23.55,66000.0,15.1419,15.1613,15.1226,15.1613,66000.0
2007-03-02 11:10:00,23.54,23.56,23.52,23.55,55400.0,15.1548,15.1677,15.1419,15.1613,55400.0
2007-03-02 11:20:00,23.56,23.56,23.54,23.56,62000.0,15.1677,15.1677,15.1548,15.1677,62000.0
2007-03-02 11:30:00,23.55,23.55,23.5,23.5,308800.0,15.1613,15.1613,15.1291,15.1291,308800.0
2007-03-02 11:40:00,23.5,23.54,23.5,23.53,50400.0,15.1291,15.1548,15.1291,15.1484,50400.0
2007-03-02 11:50:00,23.52,23.53,23.47,23.47,79400.0,15.1419,15.1484,15.1097,15.1097,79400.0
2007-03-02 12:00:00,23.47,23.49,23.46,23.49,65200.0,15.1097,15.1226,15.1033,15.1226,65200.0
2007-03-02 12:10:00,23.49,23.49,23.46,23.46,76200.0,15.1226,15.1226,15.1033,15.1033,76200.0
2007-03-02 12:20:00,23.46,23.48,23.45,23.45,209200.0,15.1033,15.1162,15.0969,15.0969,209200.0
2007-03-02 12:30:00,23.45,23.48,23.43,23.48,76000.0,15.0969,15.1162,15.084,15.1162,76000.0
2007-03-02 12:40:00,23.48,23.48,23.38,23.41,68800.0,15.1162,15.1162,15.0518,15.0711,68800.0
2007-03-02 12:50:00,23.42,23.48,23.41,23.47,50000.0,15.0776,15.1162,15.0711,15.1097,50000.0
2007-03-02 13:00:00,23.47,23.49,23.43,23.44,126000.0,15.1097,15.1226,15.084,15.0904,126000.0
2007-03-02 13:10:00,23.45,23.47,23.42,23.42,56800.0,15.0969,15.1097,15.0776,15.0776,56800.0
2007-03-02 13:20:00,23.43,23.43,23.36,23.36,101400.0,15.084,15.084,15.0389,15.0389,101400.0
2007-03-02 13:30:00,23.36,23.42,23.32,23.41,57400.0,15.0389,15.0776,15.0132,15.0711,57400.0
2007-03-02 13:40:00,23.4,23.42,23.37,23.41,41000.0,15.0647,15.0776,15.0454,15.0711,41000.0
2007-03-02 13:50:00,23.4,23.42,23.35,23.39,69000.0,15.0647,15.0776,15.0325,15.0582,69000.0
2007-03-02 14:00:00,23.39,23.41,23.36,23.4,45600.0,15.0582,15.0711,15.0389,15.0647,45600.0
2007-03-02 14:10:00,23.4,23.42,23.36,23.4,51200.0,15.0647,15.0776,15.0389,15.0647,51200.0
2007-03-02 14:20:00,23.39,23.41,23.38,23.41,51600.0,15.0582,15.0711,15.0518,15.0711,51600.0
2007-03-02 14:30:00,23.41,23.43,23.4,23.43,54000.0,15.0711,15.084,15.0647,15.084,54000.0
2007-03-02 14:40:00,23.43,23.45,23.42,23.43,105800.0,15.084,15.0969,15.0776,15.084,105800.0
2007-03-02 14:50:00,23.43,23.47,23.42,23.43,119800.0,15.084,15.1097,15.0776,15.084,119800.0
2007-03-02 15:00:00,23.44,23.47,23.43,23.45,86000.0,15.0904,15.1097,15.084,15.0969,86000.0
2007-03-02 15:10:00,23.46,23.48,23.45,23.46,47600.0,15.1033,15.1162,15.0969,15.1033,47600.0
2007-03-02 15:20:00,23.46,23.48,23.44,23.48,82800.0,15.1033,15.1162,15.0904,15.1162,82800.0
2007-03-02 15:30:00,23.47,23.47,23.43,23.46,73400.0,15.1097,15.1097,15.084,15.1033,73400.0
2007-03-02 15:40:00,23.46,23.46,23.42,23.43,64600.0,15.1033,15.1033,15.0776,15.084,64600.0
2007-03-02 15:50:00,23.44,23.44,23.35,23.38,194400.0,15.0904,15.0904,15.0325,15.0518,194400.0
2007-03-05 09:30:00,23.25,23.28,23.18,23.21,116600.0,14.9681,14.9874,14.9231,14.9424,116600.0
2007-03-05 09:40:00,23.22,23.25,23.11,23.23,130000.0,14.9488,14.9681,14.878,14.9552,130000.0
2007-03-05 09:50:00,23.22,23.3,23.19,23.3,195800.0,14.9488,15.0003,14.9295,15.0003,195800.0
2007-03-05 10:00:00,23.31,23.31,23.22,23.24,79600.0,15.0067,15.0067,14.9488,14.9617,79600.0
2007-03-05 10:10:00,23.24,23.36,23.24,23.35,223200.0,14.9617,15.0389,14.9617,15.0325,223200.0
2007-03-05 10:20:00,23.34,23.35,23.31,23.35,222400.0,15.0261,15.0325,15.0067,15.0325,222400.0
2007-03-05 10:30:00,23.35,23.35,23.28,23.29,84000.0,15.0325,15.0325,14.9874,14.9939,84000.0
2007-03-05 10:40:00,23.3,23.36,23.29,23.33,134600.0,15.0003,15.0389,14.9939,15.0196,134600.0
2007-03-05 10:50:00,23.33,23.36,23.29,23.35,73000.0,15.0196,15.0389,14.9939,15.0325,73000.0
2007-03-05 11:00:00,23.35,23.36,23.29,23.36,104600.0,15.0325,15.0389,14.9939,15.0389,104600.0
2007-03-05 11:10:00,23.36,23.42,23.35,23.42,70000.0,15.0389,15.0776,15.0325,15.0776,70000.0
2007-03-05 11:20:00,23.42,23.43,23.35,23.38,119200.0,15.0776,15.084,15.0325,15.0518,119200.0
2007-03-05 11:30:00,23.38,23.38,23.3,23.31,53800.0,15.0518,15.0518,15.0003,15.0067,53800.0
2007-03-05 11:40:00,23.31,23.31,23.27,23.3,58800.0,15.0067,15.0067,14.981,15.0003,58800.0
2007-03-05 11:50:00,23.29,23.3,23.22,23.23,60400.0,14.9939,15.0003,14.9488,14.9552,60400.0
2007-03-05 12:00:00,23.23,23.23,23.19,23.22,42600.0,14.9552,14.9552,14.9295,14.9488,42600.0
2007-03-05 12:10:00,23.22,23.24,23.2,23.2,52200.0,14.9488,14.9617,14.9359,14.9359,52200.0
2007-03-05 12:20:00,23.21,23.23,23.2,23.2,47400.0,14.9424,14.9552,14.9359,14.9359,47400.0
2007-03-05 12:30:00,23.21,23.21,23.18,23.21,62200.0,14.9424,14.9424,14.9231,14.9424,62200.0
2007-03-05 12:40:00,23.21,23.25,23.2,23.25,57200.0,14.9424,14.9681,14.9359,14.9681,57200.0
2007-03-05 12:50:00,23.25,23.27,23.23,23.24,54600.0,14.9681,14.981,14.9552,14.9617,54600.0
2007-03-05 13:00:00,23.24,23.25,23.23,23.24,31600.0,14.9617,14.9681,14.9552,14.9617,31600.0
2007-03-05 13:10:00,23.25,23.31,23.24,23.29,53000.0,14.9681,15.0067,14.9617,14.9939,53000.0
2007-03-05 13:20:00,23.29,23.29,23.23,23.25,55000.0,14.9939,14.9939,14.9552,14.9681,55000.0
2007-03-05 13:30:00,23.25,23.28,23.24,23.27,55600.0,14.9681,14.9874,14.9617,14.981,55600.0
2007-03-05 13:40:00,23.27,23.32,23.26,23.32,38200.0,14.981,15.0132,14.9746,15.0132,38200.0
2007-03-05 13:50:00,23.32,23.34,23.3,23.31,38000.0,15.0132,15.0261,15.0003,15.0067,38000.0
2007-03-05 14:00:00,23.31,23.35,23.31,23.32,64200.0,15.0067,15.0325,15.0067,15.0132,64200.0
2007-03-05 14:10:00,23.32,23.32,23.29,23.3,228600.0,15.0132,15.0132,14.9939,15.0003,228600.0
2007-03-05 14:20:00,23.29,23.31,23.28,23.29,44000.0,14.9939,15.0067,14.9874,14.9939,44000.0
2007-03-05 14:30:00,23.28,23.31,23.28,23.3,36000.0,14.9874,15.0067,14.9874,15.0003,36000.0
2007-03-05 14:40:00,23.3,23.35,23.29,23.34,153000.0,15.0003,15.0325,14.9939,15.0261,153000.0
2007-03-05 14:50:00,23.33,23.34,23.32,23.33,185600.0,15.0196,15.0261,15.0132,15.0196,185600.0
2007-03-05 15:00:00,23.33,23.33,23.27,23.27,157800.0,15.0196,15.0196,14.981,14.981,157800.0
2007-03-05 15:10:00,23.27,23.29,23.24,23.27,81600.0,14.981,14.9939,14.9617,14.981,81600.0
2007-03-05 15:20:00,23.25,23.34,23.25,23.33,107200.0,14.9681,15.0261,14.9681,15.0196,107200.0
2007-03-05 15:30:00,23.34,23.34,23.3,23.3,66600.0,15.0261,15.0261,15.0003,15.0003,66600.0
2007-03-05 15:40:00,23.3,23.3,23.25,23.29,87800.0,15.0003,15.0003,14.9681,14.9939,87800.0
2007-03-05 15:50:00,23.29,23.29,23.22,23.22,340000.0,14.9939,14.9939,14.9488,14.9488,340000.0
2007-03-06 09:30:00,23.31,23.33,23.25,23.27,145200.0,15.0067,15.0196,14.9681,14.981,145200.0
2007-03-06 09:40:00,23.27,23.31,23.21,23.21,109400.0,14.981,15.0067,14.9424,14.9424,109400.0
2007-03-06 09:50:00,23.21,23.27,23.18,23.21,141600.0,14.9424,14.981,14.9231,14.9424,141600.0
2007-03-06 10:00:00,23.2,23.22,23.16,23.18,162000.0,14.9359,14.9488,14.9102,14.9231,162000.0
2007-03-06 10:10:00,23.18,23.21,23.14,23.18,117800.0,14.9231,14.9424,14.8973,14.9231,117800.0
2007-03-06 10:20:00,23.18,23.19,23.15,23.19,72400.0,14.9231,14.9295,14.9037,14.9295,72400.0
2007-03-06 10:30:00,23.18,23.19,23.15,23.18,112400.0,14.9231,14.9295,14.9037,14.9231,112400.0
2007-03-06 10:40:00,23.17,23.18,23.1,23.11,136600.0,14.9166,14.9231,14.8715,14.878,136600.0
2007-03-06 10:50:00,23.12,23.17,23.11,23.14,118400.0,14.8844,14.9166,14.878,14.8973,118400.0
2007-03-06 11:00:00,23.13,23.16,23.1,23.16,133000.0,14.8909,14.9102,14.8715,14.9102,133000.0
2007-03-06 11:10:00,23.16,23.21,23.14,23.21,89400.0,14.9102,14.9424,14.8973,14.9424,89400.0
2007-03-06 11:20:00,23.21,23.22,23.2,23.22,131600.0,14.9424,14.9488,14.9359,14.9488,131600.0
2007-03-06 11:30:00,23.22,23.23,23.16,23.17,79800.0,14.9488,14.9552,14.9102,14.9166,79800.0
2007-03-06 11:40:00,23.17,23.24,23.16,23.22,77600.0,14.9166,14.9617,14.9102,14.9488,77600.0
2007-03-06 11:50:00,23.21,23.25,23.21,23.22,168800.0,14.9424,14.9681,14.9424,14.9488,168800.0
2007-03-06 12:00:00,23.22,23.22,23.16,23.16,60800.0,14.9488,14.9488,14.9102,14.9102,60800.0
2007-03-06 12:10:00,23.16,23.18,23.16,23.16,100200.0,14.9102,14.9231,14.9102,14.9102,100200.0
2007-03-06 12:20:00,23.17,23.17,23.13,23.15,100800.0,14.9166,14.9166,14.8909,14.9037,100800.0
2007-03-06 12:30:00,23.15,23.2,23.14,23.18,98600.0,14.9037,14.9359,14.8973,14.9231,98600.0
2007-03-06 12:40:00,23.18,23.18,23.15,23.18,122000.0,14.9231,14.9231,14.9037,14.9231,122000.0
2007-03-06 12:50:00,23.18,23.18,23.13,23.15,58200.0,14.9231,14.9231,14.8909,14.9037,58200.0
2007-03-06 13:00:00,23.15,23.15,23.14,23.14,55200.0,14.9037,14.9037,14.8973,14.8973,55200.0
2007-03-06 13:10:00,23.14,23.14,23.12,23.12,45600.0,14.8973,14.8973,14.8844,14.8844,45600.0
2007-03-06 13:20:00,23.12,23.13,23.1,23.13,40200.0,14.8844,14.8909,14.8715,14.8909,40200.0
2007-03-06 13:30:00,23.12,23.19,23.11,23.19,140800.0,14.8844,14.9295,14.878,14.9295,140800.0
2007-03-06 13:40:00,23.18,23.25,23.18,23.22,83400.0,14.9231,14.9681,14.9231,14.9488,83400.0
2007-03-06 13:50:00,23.22,23.23,23.2,23.2,51000.0,14.9488,14.9552,14.9359,14.9359,51000.0
2007-03-06 14:00:00,23.2,23.23,23.2,23.22,331000.0,14.9359,14.9552,14.9359,14.9488,331000.0
2007-03-06 14:10:00,23.22,23.23,23.2,23.23,114000.0,14.9488,14.9552,14.9359,14.9552,114000.0
2007-03-06 14:20:00,23.23,23.26,23.23,23.25,289800.0,14.9552,14.9746,14.9552,14.9681,289800.0
2007-03-06 14:30:00,23.25,23.26,23.24,23.24,189200.0,14.9681,14.9746,14.9617,14.9617,189200.0
2007-03-06 14:40:00,23.25,23.25,23.24,23.25,132600.0,14.9681,14.9681,14.9617,14.9681,132600.0
2007-03-06 14:50:00,23.25,23.3,23.24,23.27,123400.0,14.9681,15.0003,14.9617,14.981,123400.0
2007-03-06 15:00:00,23.27,23.29,23.26,23.28,213400.0,14.981,14.9939,14.9746,14.9874,213400.0
2007-03-06 15:10:00,23.28,23.29,23.25,23.27,226200.0,14.9874,14.9939,14.9681,14.981,226200.0
2007-03-06 15:20:00,23.27,23.27,23.25,23.25,259600.0,14.981,14.981,14.9681,14.9681,259600.0
2007-03-06 15:30:00,23.25,23.25,23.24,23.25,64800.0,14.9681,14.9681,14.9617,14.9681,64800.0
2007-03-06 15:40:00,23.25,23.28,23.25,23.25,158400.0,14.9681,14.9874,14.9681,14.9681,158400.0
2007-03-06 15:50:00,23.25,23.27,23.25,23.25,319400.0,14.9681,14.981,14.9681,14.9681,319400.0
2007-03-07 09:30:00,23.2,23.25,23.2,23.22,62000.0,14.9359,14.9681,14.9359,14.9488,62000.0
2007-03-07 09:40:00,23.22,23.25,23.2,23.24,50200.0,14.9488,14.9681,14.9359,14.9617,50200.0
2007-03-07 09:50:00,23.25,23.26,23.2,23.21,83600.0,14.9681,14.9746,14.9359,14.9424,83600.0
2007-03-07 10:00:00,23.21,23.24,23.2,23.24,46600.0,14.9424,14.9617,14.9359,14.9617,46600.0
2007-03-07 10:10:00,23.24,23.26,23.23,23.25,44400.0,14.9617,14.9746,14.9552,14.9681,44400.0
2007-03-07 10:20:00,23.25,23.29,23.23,23.27,70000.0,14.9681,14.9939,14.9552,14.981,70000.0
2007-03-07 10:30:00,23.28,23.28,23.23,23.24,51800.0,14.9874,14.9874,14.9552,14.9617,51800.0
2007-03-07 10:40:00,23.23,23.25,23.22,23.22,67200.0,14.9552,14.9681,14.9488,14.9488,67200.0
2007-03-07 10:50:00,23.22,23.23,23.21,23.21,41000.0,14.9488,14.9552,14.9424,14.9424,41000.0
2007-03-07 11:00:00,23.22,23.22,23.18,23.2,56400.0,14.9488,14.9488,14.9231,14.9359,56400.0
2007-03-07 11:10:00,23.21,23.23,23.17,23.23,45200.0,14.9424,14.9552,14.9166,14.9552,45200.0
2007-03-07 11:20:00,23.22,23.24,23.22,23.23,47600.0,14.9488,14.9617,14.9488,14.9552,47600.0
2007-03-07 11:30:00,23.24,23.26,23.22,23.25,69400.0,14.9617,14.9746,14.9488,14.9681,69400.0
2007-03-07 11:40:00,23.25,23.25,23.23,23.24,193200.0,14.9681,14.9681,14.9552,14.9617,193200.0
2007-03-07 11:50:00,23.24,23.26,23.24,23.26,49400.0,14.9617,14.9746,14.9617,14.9746,49400.0
2007-03-07 12:00:00,23.26,23.3,23.24,23.25,254200.0,14.9746,15.0003,14.9617,14.9681,254200.0
2007-03-07 12:10:00,23.26,23.29,23.25,23.27,70800.0,14.9746,14.9939,14.9681,14.981,70800.0
2007-03-07 12:20:00,23.27,23.29,23.26,23.28,99400.0,14.981,14.9939,14.9746,14.9874,99400.0
2007-03-07 12:30:00,23.28,23.28,23.24,23.25,172800.0,14.9874,14.9874,14.9617,14.9681,172800.0
2007-03-07 12:40:00,23.25,23.29,23.24,23.28,29200.0,14.9681,14.9939,14.9617,14.9874,29200.0
2007-03-07 12:50:00,23.28,23.29,23.25,23.27,45600.0,14.9874,14.9939,14.9681,14.981,45600.0
2007-03-07 13:00:00,23.27,23.28,23.25,23.27,28000.0,14.981,14.9874,14.9681,14.981,28000.0
2007-03-07 13:10:00,23.28,23.28,23.25,23.26,32200.0,14.9874,14.9874,14.9681,14.9746,32200.0
2007-03-07 13:20:00,23.25,23.29,23.25,23.25,48600.0,14.9681,14.9939,14.9681,14.9681,48600.0
2007-03-07 13:30:00,23.26,23.3,23.25,23.3,62400.0,14.9746,15.0003,14.9681,15.0003,62400.0
2007-03-07 13:40:00,23.29,23.29,23.25,23.25,99800.0,14.9939,14.9939,14.9681,14.9681,99800.0
2007-03-07 13:50:00,23.25,23.26,23.24,23.25,29000.0,14.9681,14.9746,14.9617,14.9681,29000.0
2007-03-07 14:00:00,23.25,23.27,23.23,23.25,40800.0,14.9681,14.981,14.9552,14.9681,40800.0
2007-03-07 14:10:00,23.25,23.25,23.21,23.24,52800.0,14.9681,14.9681,14.9424,14.9617,52800.0
2007-03-07 14:20:00,23.24,23.25,23.22,23.22,80400.0,14.9617,14.9681,14.9488,14.9488,80400.0
2007-03-07 14:30:00,23.23,23.24,23.21,23.22,53200.0,14.9552,14.9617,14.9424,14.9488,53200.0
2007-03-07 14:40:00,23.22,23.23,23.19,23.2,176400.0,14.9488,14.9552,14.9295,14.9359,176400.0
2007-03-07 14:50:00,23.2,23.21,23.2,23.2,72400.0,14.9359,14.9424,14.9359,14.9359,72400.0
2007-03-07 15:00:00,23.2,23.23,23.2,23.22,81000.0,14.9359,14.9552,14.9359,14.9488,81000.0
2007-03-07 15:10:00,23.22,23.24,23.21,23.21,193800.0,14.9488,14.9617,14.9424,14.9424,193800.0
2007-03-07 15:20:00,23.21,23.21,23.16,23.16,77400.0,14.9424,14.9424,14.9102,14.9102,77400.0
2007-03-07 15:30:00,23.16,23.22,23.15,23.22,103400.0,14.9102,14.9488,14.9037,14.9488,103400.0
2007-03-07 15:40:00,23.22,23.23,23.17,23.18,125800.0,14.9488,14.9552,14.9166,14.9231,125800.0
2007-03-07 15:50:00,23.18,23.2,23.14,23.14,115000.0,14.9231,14.9359,14.8973,14.8973,115000.0
2007-03-08 09:30:00,23.21,23.25,23.18,23.23,102000.0,14.9424,14.9681,14.9231,14.9552,102000.0
2007-03-08 09:40:00,23.23,23.25,23.19,23.2,139800.0,14.9552,14.9681,14.9295,14.9359,139800.0
2007-03-08 09:50:00,23.19,23.22,23.18,23.2,65400.0,14.9295,14.9488,14.9231,14.9359,65400.0
2007-03-08 10:00:00,23.2,23.2,23.18,23.2,142600.0,14.9359,14.9359,14.9231,14.9359,142600.0
2007-03-08 10:10:00,23.2,23.2,23.13,23.17,220000.0,14.9359,14.9359,14.8909,14.9166,220000.0
2007-03-08 10:20:00,23.17,23.2,23.16,23.18,105600.0,14.9166,14.9359,14.9102,14.9231,105600.0
2007-03-08 10:30:00,23.18,23.23,23.17,23.22,156800.0,14.9231,14.9552,14.9166,14.9488,156800.0
2007-03-08 10:40:00,23.22,23.23,23.2,23.21,88800.0,14.9488,14.9552,14.9359,14.9424,88800.0
2007-03-08 10:50:00,23.21,23.23,23.17,23.19,268000.0,14.9424,14.9552,14.9166,14.9295,268000.0
2007-03-08 11:00:00,23.19,23.2,23.17,23.18,226200.0,14.9295,14.9359,14.9166,14.9231,226200.0
2007-03-08 11:10:00,23.17,23.18,23.06,23.11,569800.0,14.9166,14.9231,14.8458,14.878,569800.0
2007-03-08 11:20:00,23.12,23.16,23.11,23.16,44600.0,14.8844,14.9102,14.878,14.9102,44600.0
2007-03-08 11:30:00,23.16,23.22,23.16,23.2,347200.0,14.9102,14.9488,14.9102,14.9359,347200.0
2007-03-08 11:40:00,23.2,23.2,23.2,23.2,98200.0,14.9359,14.9359,14.9359,14.9359,98200.0
2007-03-08 11:50:00,23.2,23.2,23.15,23.17,41000.0,14.9359,14.9359,14.9037,14.9166,41000.0
2007-03-08 12:00:00,23.18,23.19,23.17,23.18,46000.0,14.9231,14.9295,14.9166,14.9231,46000.0
2007-03-08 12:10:00,23.18,23.21,23.17,23.21,33200.0,14.9231,14.9424,14.9166,14.9424,33200.0
2007-03-08 12:20:00,23.2,23.21,23.19,23.19,123800.0,14.9359,14.9424,14.9295,14.9295,123800.0
2007-03-08 12:30:00,23.2,23.21,23.18,23.18,41600.0,14.9359,14.9424,14.9231,14.9231,41600.0
2007-03-08 12:40:00,23.18,23.2,23.17,23.18,37200.0,14.9231,14.9359,14.9166,14.9231,37200.0
2007-03-08 12:50:00,23.18,23.22,23.18,23.22,135000.0,14.9231,14.9488,14.9231,14.9488,135000.0
2007-03-08 13:00:00,23.22,23.22,23.2,23.2,59600.0,14.9488,14.9488,14.9359,14.9359,59600.0
2007-03-08 13:10:00,23.21,23.21,23.19,23.2,115800.0,14.9424,14.9424,14.9295,14.9359,115800.0
2007-03-08 13:20:00,23.2,23.21,23.19,23.19,28000.0,14.9359,14.9424,14.9295,14.9295,28000.0
2007-03-08 13:30:00,23.2,23.21,23.17,23.2,85800.0,14.9359,14.9424,14.9166,14.9359,85800.0
2007-03-08 13:40:00,23.2,23.22,23.2,23.21,118800.0,14.9359,14.9488,14.9359,14.9424,118800.0
2007-03-08 13:50:00,23.21,23.21,23.2,23.2,97200.0,14.9424,14.9424,14.9359,14.9359,97200.0
2007-03-08 14:00:00,23.2,23.21,23.18,23.21,36200.0,14.9359,14.9424,14.9231,14.9424,36200.0
2007-03-08 14:10:00,23.22,23.23,23.19,23.2,67200.0,14.9488,14.9552,14.9295,14.9359,67200.0
2007-03-08 14:20:00,23.2,23.2,23.17,23.17,48200.0,14.9359,14.9359,14.9166,14.9166,48200.0
2007-03-08 14:30:00,23.17,23.18,23.09,23.1,100200.0,14.9166,14.9231,14.8651,14.8715,100200.0
2007-03-08 14:40:00,23.1,23.14,23.1,23.14,68600.0,14.8715,14.8973,14.8715,14.8973,68600.0
2007-03-08 14:50:00,23.14,23.18,23.13,23.17,53000.0,14.8973,14.9231,14.8909,14.9166,53000.0
2007-03-08 15:00:00,23.17,23.19,23.17,23.18,47000.0,14.9166,14.9295,14.9166,14.9231,47000.0
2007-03-08 15:10:00,23.18,23.19,23.18,23.18,58800.0,14.9231,14.9295,14.9231,14.9231,58800.0
2007-03-08 15:20:00,23.18,23.2,23.18,23.19,72800.0,14.9231,14.9359,14.9231,14.9295,72800.0
2007-03-08 15:30:00,23.2,23.2,23.18,23.18,97400.0,14.9359,14.9359,14.9231,14.9231,97400.0
2007-03-08 15:40:00,23.18,23.19,23.14,23.14,109800.0,14.9231,14.9295,14.8973,14.8973,109800.0
2007-03-08 15:50:00,23.15,23.16,23.13,23.14,125800.0,14.9037,14.9102,14.8909,14.8973,125800.0
2007-03-09 09:30:00,23.37,23.39,23.27,23.29,114400.0,15.0454,15.0582,14.981,14.9939,114400.0
2007-03-09 09:40:00,23.27,23.32,23.24,23.29,406800.0,14.981,15.0132,14.9617,14.9939,406800.0
2007-03-09 09:50:00,23.29,23.29,23.2,23.2,74000.0,14.9939,14.9939,14.9359,14.9359,74000.0
2007-03-09 10:00:00,23.21,23.22,23.1,23.1,123600.0,14.9424,14.9488,14.8715,14.8715,123600.0
2007-03-09 10:10:00,23.1,23.13,23.03,23.05,127600.0,14.8715,14.8909,14.8265,14.8394,127600.0
2007-03-09 10:20:00,23.05,23.16,23.05,23.15,75400.0,14.8394,14.9102,14.8394,14.9037,75400.0
2007-03-09 10:30:00,23.16,23.17,23.11,23.13,146600.0,14.9102,14.9166,14.878,14.8909,146600.0
2007-03-09 10:40:00,23.14,23.16,23.1,23.1,74800.0,14.8973,14.9102,14.8715,14.8715,74800.0
2007-03-09 10:50:00,23.1,23.14,23.1,23.12,89400.0,14.8715,14.8973,14.8715,14.8844,89400.0
2007-03-09 11:00:00,23.11,23.14,23.1,23.13,293600.0,14.878,14.8973,14.8715,14.8909,293600.0
2007-03-09 11:10:00,23.13,23.16,23.13,23.15,49400.0,14.8909,14.9102,14.8909,14.9037,49400.0
2007-03-09 11:20:00,23.15,23.16,23.11,23.13,66400.0,14.9037,14.9102,14.878,14.8909,66400.0
2007-03-09 11:30:00,23.13,23.14,23.12,23.13,81600.0,14.8909,14.8973,14.8844,14.8909,81600.0
2007-03-09 11:40:00,23.12,23.13,23.11,23.13,63400.0,14.8844,14.8909,14.878,14.8909,63400.0
2007-03-09 11:50:00,23.13,23.13,23.11,23.12,64000.0,14.8909,14.8909,14.878,14.8844,64000.0
2007-03-09 12:00:00,23.12,23.14,23.11,23.12,49600.0,14.8844,14.8973,14.878,14.8844,49600.0
2007-03-09 12:10:00,23.12,23.14,23.12,23.14,63400.0,14.8844,14.8973,14.8844,14.8973,63400.0
2007-03-09 12:20:00,23.14,23.18,23.13,23.17,62200.0,14.8973,14.9231,14.8909,14.9166,62200.0
2007-03-09 12:30:00,23.17,23.18,23.14,23.16,45400.0,14.9166,14.9231,14.8973,14.9102,45400.0
2007-03-09 12:40:00,23.16,23.16,23.11,23.12,41400.0,14.9102,14.9102,14.878,14.8844,41400.0
2007-03-09 12:50:00,23.12,23.15,23.12,23.15,48000.0,14.8844,14.9037,14.8844,14.9037,48000.0
2007-03-09 13:00:00,23.15,23.16,23.15,23.15,51000.0,14.9037,14.9102,14.9037,14.9037,51000.0
2007-03-09 13:10:00,23.15,23.15,23.07,23.09,80800.0,14.9037,14.9037,14.8522,14.8651,80800.0
2007-03-09 13:20:00,23.09,23.13,23.09,23.12,58800.0,14.8651,14.8909,14.8651,14.8844,58800.0
2007-03-09 13:30:00,23.13,23.14,23.1,23.12,45200.0,14.8909,14.8973,14.8715,14.8844,45200.0
2007-03-09 13:40:00,23.12,23.15,23.11,23.15,49600.0,14.8844,14.9037,14.878,14.9037,49600.0
2007-03-09 13:50:00,23.15,23.15,23.08,23.09,61000.0,14.9037,14.9037,14.8587,14.8651,61000.0
2007-03-09 14:00:00,23.08,23.11,23.05,23.1,73000.0,14.8587,14.878,14.8394,14.8715,73000.0
2007-03-09 14:10:00,23.1,23.12,23.1,23.11,66000.0,14.8715,14.8844,14.8715,14.878,66000.0
2007-03-09 14:20:00,23.11,23.12,23.06,23.08,82200.0,14.878,14.8844,14.8458,14.8587,82200.0
2007-03-09 14:30:00,23.08,23.14,23.05,23.13,95800.0,14.8587,14.8973,14.8394,14.8909,95800.0
2007-03-09 14:40:00,23.13,23.15,23.13,23.13,70600.0,14.8909,14.9037,14.8909,14.8909,70600.0
2007-03-09 14:50:00,23.13,23.14,23.11,23.12,103800.0,14.8909,14.8973,14.878,14.8844,103800.0
2007-03-09 15:00:00,23.12,23.13,23.06,23.1,143600.0,14.8844,14.8909,14.8458,14.8715,143600.0
2007-03-09 15:10:00,23.1,23.14,23.09,23.13,82800.0,14.8715,14.8973,14.8651,14.8909,82800.0
2007-03-09 15:20:00,23.13,23.16,23.11,23.11,100000.0,14.8909,14.9102,14.878,14.878,100000.0
2007-03-09 15:30:00,23.12,23.14,23.11,23.13,124200.0,14.8844,14.8973,14.878,14.8909,124200.0
2007-03-09 15:40:00,23.13,23.13,23.1,23.13,189800.0,14.8909,14.8909,14.8715,14.8909,189800.0
2007-03-09 15:50:00,23.13,23.13,23.08,23.1,293000.0,14.8909,14.8909,14.8587,14.8715,293000.0
2007-03-12 09:30:00,23.11,23.13,23.1,23.11,88000.0,14.878,14.8909,14.8715,14.878,88000.0
2007-03-12 09:40:00,23.13,23.18,23.12,23.15,80400.0,14.8909,14.9231,14.8844,14.9037,80400.0
2007-03-12 09:50:00,23.15,23.15,23.13,23.14,85000.0,14.9037,14.9037,14.8909,14.8973,85000.0
2007-03-12 10:00:00,23.14,23.16,23.13,23.15,92200.0,14.8973,14.9102,14.8909,14.9037,92200.0
2007-03-12 10:10:00,23.15,23.17,23.14,23.14,198200.0,14.9037,14.9166,14.8973,14.8973,198200.0
2007-03-12 10:20:00,23.15,23.18,23.14,23.16,83200.0,14.9037,14.9231,14.8973,14.9102,83200.0
2007-03-12 10:30:00,23.15,23.16,23.15,23.15,51800.0,14.9037,14.9102,14.9037,14.9037,51800.0
2007-03-12 10:40:00,23.16,23.16,23.13,23.15,72200.0,14.9102,14.9102,14.8909,14.9037,72200.0
2007-03-12 10:50:00,23.15,23.16,23.15,23.15,67000.0,14.9037,14.9102,14.9037,14.9037,67000.0
2007-03-12 11:00:00,23.15,23.16,23.13,23.15,94000.0,14.9037,14.9102,14.8909,14.9037,94000.0
2007-03-12 11:10:00,23.15,23.16,23.13,23.13,29600.0,14.9037,14.9102,14.8909,14.8909,29600.0
2007-03-12 11:20:00,23.13,23.13,23.13,23.13,0.0,14.8909,14.8909,14.8909,14.8909,0.0
2007-03-12 11:30:00,23.12,23.13,23.11,23.13,13600.0,14.8844,14.8909,14.878,14.8909,13600.0
2007-03-12 11:40:00,23.14,23.17,23.13,23.16,96800.0,14.8973,14.9166,14.8909,14.9102,96800.0
2007-03-12 11:50:00,23.17,23.17,23.14,23.14,69600.0,14.9166,14.9166,14.8973,14.8973,69600.0
2007-03-12 12:00:00,23.14,23.16,23.11,23.15,116800.0,14.8973,14.9102,14.878,14.9037,116800.0
2007-03-12 12:10:00,23.16,23.18,23.15,23.17,140200.0,14.9102,14.9231,14.9037,14.9166,140200.0
2007-03-12 12:20:00,23.18,23.19,23.17,23.18,84200.0,14.9231,14.9295,14.9166,14.9231,84200.0
2007-03-12 12:30:00,23.18,23.21,23.17,23.17,168200.0,14.9231,14.9424,14.9166,14.9166,168200.0
2007-03-12 12:40:00,23.17,23.19,23.17,23.18,83000.0,14.9166,14.9295,14.9166,14.9231,83000.0
2007-03-12 12:50:00,23.18,23.2,23.18,23.19,63600.0,14.9231,14.9359,14.9231,14.9295,63600.0
2007-03-12 13:00:00,23.19,23.2,23.16,23.19,120200.0,14.9295,14.9359,14.9102,14.9295,120200.0
2007-03-12 13:10:00,23.2,23.2,23.16,23.17,45400.0,14.9359,14.9359,14.9102,14.9166,45400.0
2007-03-12 13:20:00,23.17,23.17,23.16,23.16,60000.0,14.9166,14.9166,14.9102,14.9102,60000.0
2007-03-12 13:30:00,23.17,23.18,23.13,23.16,173400.0,14.9166,14.9231,14.8909,14.9102,173400.0
2007-03-12 13:40:00,23.16,23.16,23.15,23.16,39200.0,14.9102,14.9102,14.9037,14.9102,39200.0
2007-03-12 13:50:00,23.16,23.17,23.15,23.15,67600.0,14.9102,14.9166,14.9037,14.9037,67600.0
2007-03-12 14:00:00,23.16,23.17,23.15,23.16,60600.0,14.9102,14.9166,14.9037,14.9102,60600.0
2007-03-12 14:10:00,23.16,23.23,23.16,23.23,78000.0,14.9102,14.9552,14.9102,14.9552,78000.0
2007-03-12 14:20:00,23.23,23.28,23.23,23.28,100000.0,14.9552,14.9874,14.9552,14.9874,100000.0
2007-03-12 14:30:00,23.28,23.37,23.27,23.37,196000.0,14.9874,15.0454,14.981,15.0454,196000.0
2007-03-12 14:40:00,23.38,23.4,23.36,23.36,119200.0,15.0518,15.0647,15.0389,15.0389,119200.0
2007-03-12 14:50:00,23.36,23.36,23.31,23.31,88400.0,15.0389,15.0389,15.0067,15.0067,88400.0
2007-03-12 15:00:00,23.31,23.36,23.31,23.36,118200.0,15.0067,15.0389,15.0067,15.0389,118200.0
2007-03-12 15:10:00,23.36,23.41,23.35,23.4,179600.0,15.0389,15.0711,15.0325,15.0647,179600.0
2007-03-12 15:20:00,23.4,23.46,23.4,23.46,117400.0,15.0647,15.1033,15.0647,15.1033,117400.0
2007-03-12 15:30:00,23.46,23.46,23.43,23.43,185000.0,15.1033,15.1033,15.084,15.084,185000.0
2007-03-12 15:40:00,23.43,23.46,23.43,23.46,162800.0,15.084,15.1033,15.084,15.1033,162800.0
2007-03-12 15:50:00,23.46,23.48,23.46,23.47,271000.0,15.1033,15.1162,15.1033,15.1097,271000.0
2007-03-13 09:30:00,23.28,23.33,23.21,23.22,97000.0,14.9874,15.0196,14.9424,14.9488,97000.0
2007-03-13 09:40:00,23.21,23.25,23.18,23.23,127600.0,14.9424,14.9681,14.9231,14.9552,127600.0
2007-03-13 09:50:00,23.23,23.3,23.23,23.3,100400.0,14.9552,15.0003,14.9552,15.0003,100400.0
2007-03-13 10:00:00,23.3,23.32,23.26,23.26,61800.0,15.0003,15.0132,14.9746,14.9746,61800.0
2007-03-13 10:10:00,23.27,23.31,23.27,23.31,38600.0,14.981,15.0067,14.981,15.0067,38600.0
2007-03-13 10:20:00,23.31,23.32,23.3,23.32,30000.0,15.0067,15.0132,15.0003,15.0132,30000.0
2007-03-13 10:30:00,23.31,23.32,23.26,23.26,61600.0,15.0067,15.0132,14.9746,14.9746,61600.0
2007-03-13 10:40:00,23.27,23.3,23.26,23.29,71000.0,14.981,15.0003,14.9746,14.9939,71000.0
2007-03-13 10:50:00,23.29,23.29,23.26,23.27,38400.0,14.9939,14.9939,14.9746,14.981,38400.0
2007-03-13 11:00:00,23.27,23.27,23.24,23.25,59600.0,14.981,14.981,14.9617,14.9681,59600.0
2007-03-13 11:10:00,23.24,23.25,23.23,23.24,32000.0,14.9617,14.9681,14.9552,14.9617,32000.0
2007-03-13 11:20:00,23.24,23.24,23.17,23.18,87200.0,14.9617,14.9617,14.9166,14.9231,87200.0
2007-03-13 11:30:00,23.18,23.18,23.16,23.18,77000.0,14.9231,14.9231,14.9102,14.9231,77000.0
2007-03-13 11:40:00,23.18,23.18,23.16,23.16,118200.0,14.9231,14.9231,14.9102,14.9102,118200.0
2007-03-13 11:50:00,23.16,23.17,23.13,23.14,69000.0,14.9102,14.9166,14.8909,14.8973,69000.0
2007-03-13 12:00:00,23.13,23.14,23.11,23.11,185800.0,14.8909,14.8973,14.878,14.878,185800.0
2007-03-13 12:10:00,23.11,23.11,22.96,22.98,234800.0,14.878,14.878,14.7814,14.7943,234800.0
2007-03-13 12:20:00,22.98,23.0,22.93,22.94,180400.0,14.7943,14.8072,14.7621,14.7685,180400.0
2007-03-13 12:30:00,22.94,22.95,22.88,22.95,109400.0,14.7685,14.775,14.7299,14.775,109400.0
2007-03-13 12:40:00,22.95,22.98,22.94,22.98,50600.0,14.775,14.7943,14.7685,14.7943,50600.0
2007-03-13 12:50:00,22.98,22.99,22.93,22.94,92800.0,14.7943,14.8007,14.7621,14.7685,92800.0
2007-03-13 13:00:00,22.93,23.0,22.93,23.0,158600.0,14.7621,14.8072,14.7621,14.8072,158600.0
2007-03-13 13:10:00,23.0,23.0,22.97,22.99,91200.0,14.8072,14.8072,14.7879,14.8007,91200.0
2007-03-13 13:20:00,23.0,23.0,22.92,22.93,86600.0,14.8072,14.8072,14.7557,14.7621,86600.0
2007-03-13 13:30:00,22.93,22.94,22.9,22.93,107200.0,14.7621,14.7685,14.7428,14.7621,107200.0
2007-03-13 13:40:00,22.93,22.96,22.92,22.93,123000.0,14.7621,14.7814,14.7557,14.7621,123000.0
2007-03-13 13:50:00,22.93,22.94,22.88,22.94,41000.0,14.7621,14.7685,14.7299,14.7685,41000.0
2007-03-13 14:00:00,22.93,22.95,22.88,22.88,76400.0,14.7621,14.775,14.7299,14.7299,76400.0
2007-03-13 14:10:00,22.88,22.9,22.88,22.9,152000.0,14.7299,14.7428,14.7299,14.7428,152000.0
2007-03-13 14:20:00,22.89,22.9,22.85,22.85,61200.0,14.7364,14.7428,14.7106,14.7106,61200.0
2007-03-13 14:30:00,22.85,22.86,22.83,22.83,48800.0,14.7106,14.717,14.6977,14.6977,48800.0
2007-03-13 14:40:00,22.83,22.87,22.83,22.85,95400.0,14.6977,14.7235,14.6977,14.7106,95400.0
2007-03-13 14:50:00,22.85,22.86,22.77,22.78,58200.0,14.7106,14.717,14.6591,14.6655,58200.0
2007-03-13 15:00:00,22.78,22.78,22.7,22.76,126200.0,14.6655,14.6655,14.614,14.6527,126200.0
2007-03-13 15:10:00,22.75,22.79,22.74,22.78,99600.0,14.6462,14.672,14.6398,14.6655,99600.0
2007-03-13 15:20:00,22.79,22.85,22.78,22.82,168000.0,14.672,14.7106,14.6655,14.6913,168000.0
2007-03-13 15:30:00,22.82,22.85,22.81,22.85,281800.0,14.6913,14.7106,14.6848,14.7106,281800.0
2007-03-13 15:40:00,22.85,22.85,22.81,22.82,259000.0,14.7106,14.7106,14.6848,14.6913,259000.0
2007-03-13 15:50:00,22.82,22.83,22.82,22.82,335800.0,14.6913,14.6977,14.6913,14.6913,335800.0
2007-03-14 09:30:00,22.83,22.86,22.8,22.85,114200.0,14.6977,14.717,14.6784,14.7106,114200.0
2007-03-14 09:40:00,22.85,22.86,22.79,22.81,98800.0,14.7106,14.717,14.672,14.6848,98800.0
2007-03-14 09:50:00,22.82,22.82,22.78,22.78,229000.0,14.6913,14.6913,14.6655,14.6655,229000.0
2007-03-14 10:00:00,22.78,22.78,22.75,22.75,157400.0,14.6655,14.6655,14.6462,14.6462,157400.0
2007-03-14 10:10:00,22.75,22.8,22.74,22.79,79000.0,14.6462,14.6784,14.6398,14.672,79000.0
2007-03-14 10:20:00,22.78,22.82,22.77,22.78,53400.0,14.6655,14.6913,14.6591,14.6655,53400.0
2007-03-14 10:30:00,22.78,22.89,22.78,22.89,90600.0,14.6655,14.7364,14.6655,14.7364,90600.0
2007-03-14 10:40:00,22.89,22.9,22.83,22.84,87600.0,14.7364,14.7428,14.6977,14.7042,87600.0
2007-03-14 10:50:00,22.84,22.85,22.8,22.83,96400.0,14.7042,14.7106,14.6784,14.6977,96400.0
2007-03-14 11:00:00,22.83,22.84,22.79,22.83,102800.0,14.6977,14.7042,14.672,14.6977,102800.0
2007-03-14 11:10:00,22.83,22.86,22.83,22.86,61200.0,14.6977,14.717,14.6977,14.717,61200.0
2007-03-14 11:20:00,22.85,22.86,22.81,22.83,41400.0,14.7106,14.717,14.6848,14.6977,41400.0
2007-03-14 11:30:00,22.83,22.83,22.75,22.77,107200.0,14.6977,14.6977,14.6462,14.6591,107200.0
2007-03-14 11:40:00,22.77,22.8,22.76,22.78,103000.0,14.6591,14.6784,14.6527,14.6655,103000.0
2007-03-14 11:50:00,22.78,22.78,22.75,22.77,48400.0,14.6655,14.6655,14.6462,14.6591,48400.0
2007-03-14 12:00:00,22.76,22.77,22.74,22.76,91400.0,14.6527,14.6591,14.6398,14.6527,91400.0
2007-03-14 12:10:00,22.75,22.76,22.71,22.71,77800.0,14.6462,14.6527,14.6205,14.6205,77800.0
2007-03-14 12:20:00,22.71,22.71,22.66,22.69,95600.0,14.6205,14.6205,14.5883,14.6076,95600.0
2007-03-14 12:30:00,22.68,22.69,22.65,22.68,51400.0,14.6012,14.6076,14.5818,14.6012,51400.0
2007-03-14 12:40:00,22.68,22.69,22.64,22.65,79800.0,14.6012,14.6076,14.5754,14.5818,79800.0
2007-03-14 12:50:00,22.66,22.66,22.59,22.61,137000.0,14.5883,14.5883,14.5432,14.5561,137000.0
2007-03-14 13:00:00,22.62,22.72,22.61,22.72,45600.0,14.5625,14.6269,14.5561,14.6269,45600.0
2007-03-14 13:10:00,22.71,22.78,22.7,22.77,65400.0,14.6205,14.6655,14.614,14.6591,65400.0
2007-03-14 13:20:00,22.78,22.83,22.75,22.75,76000.0,14.6655,14.6977,14.6462,14.6462,76000.0
2007-03-14 13:30:00,22.75,22.78,22.72,22.76,57600.0,14.6462,14.6655,14.6269,14.6527,57600.0
2007-03-14 13:40:00,22.75,22.85,22.75,22.78,66200.0,14.6462,14.7106,14.6462,14.6655,66200.0
2007-03-14 13:50:00,22.79,22.8,22.74,22.76,33800.0,14.672,14.6784,14.6398,14.6527,33800.0
2007-03-14 14:00:00,22.77,22.81,22.75,22.78,41800.0,14.6591,14.6848,14.6462,14.6655,41800.0
2007-03-14 14:10:00,22.78,22.8,22.76,22.8,48000.0,14.6655,14.6784,14.6527,14.6784,48000.0
2007-03-14 14:20:00,22.81,22.85,22.79,22.81,67400.0,14.6848,14.7106,14.672,14.6848,67400.0
2007-03-14 14:30:00,22.81,22.9,22.81,22.9,63600.0,14.6848,14.7428,14.6848,14.7428,63600.0
2007-03-14 14:40:00,22.9,22.92,22.86,22.86,64600.0,14.7428,14.7557,14.717,14.717,64600.0
2007-03-14 14:50:00,22.86,22.89,22.85,22.86,73000.0,14.717,14.7364,14.7106,14.717,73000.0
2007-03-14 15:00:00,22.86,22.89,22.85,22.89,52200.0,14.717,14.7364,14.7106,14.7364,52200.0
2007-03-14 15:10:00,22.89,22.96,22.89,22.95,95400.0,14.7364,14.7814,14.7364,14.775,95400.0
2007-03-14 15:20:00,22.94,22.97,22.92,22.95,108400.0,14.7685,14.7879,14.7557,14.775,108400.0
2007-03-14 15:30:00,22.95,22.96,22.89,22.92,111400.0,14.775,14.7814,14.7364,14.7557,111400.0
2007-03-14 15:40:00,22.92,22.93,22.88,22.91,136200.0,14.7557,14.7621,14.7299,14.7492,136200.0
2007-03-14 15:50:00,22.91,22.93,22.91,22.93,264600.0,14.7492,14.7621,14.7492,14.7621,264600.0
2007-03-15 09:30:00,22.88,22.96,22.87,22.93,61800.0,14.7299,14.7814,14.7235,14.7621,61800.0
2007-03-15 09:40:00,22.95,22.96,22.86,22.96,207000.0,14.775,14.7814,14.717,14.7814,207000.0
2007-03-15 09:50:00,22.96,23.04,22.94,23.04,124000.0,14.7814,14.8329,14.7685,14.8329,124000.0
2007-03-15 10:00:00,23.03,23.03,22.96,22.98,153200.0,14.8265,14.8265,14.7814,14.7943,153200.0
2007-03-15 10:10:00,22.98,22.99,22.97,22.97,87800.0,14.7943,14.8007,14.7879,14.7879,87800.0
2007-03-15 10:20:00,22.98,23.0,22.96,23.0,85000.0,14.7943,14.8072,14.7814,14.8072,85000.0
2007-03-15 10:30:00,23.0,23.05,22.98,23.04,110200.0,14.8072,14.8394,14.7943,14.8329,110200.0
2007-03-15 10:40:00,23.05,23.08,23.03,23.05,59000.0,14.8394,14.8587,14.8265,14.8394,59000.0
2007-03-15 10:50:00,23.04,23.05,23.0,23.0,104000.0,14.8329,14.8394,14.8072,14.8072,104000.0
2007-03-15 11:00:00,23.0,23.02,22.97,23.0,66600.0,14.8072,14.82,14.7879,14.8072,66600.0
2007-03-15 11:10:00,23.0,23.03,23.0,23.01,103400.0,14.8072,14.8265,14.8072,14.8136,103400.0
2007-03-15 11:20:00,23.02,23.07,23.01,23.06,68800.0,14.82,14.8522,14.8136,14.8458,68800.0
2007-03-15 11:30:00,23.06,23.06,22.99,23.0,106200.0,14.8458,14.8458,14.8007,14.8072,106200.0
2007-03-15 11:40:00,23.0,23.02,22.99,23.0,97800.0,14.8072,14.82,14.8007,14.8072,97800.0
2007-03-15 11:50:00,23.0,23.03,22.99,23.0,79000.0,14.8072,14.8265,14.8007,14.8072,79000.0
2007-03-15 12:00:00,23.0,23.05,22.99,23.0,89400.0,14.8072,14.8394,14.8007,14.8072,89400.0
2007-03-15 12:10:00,23.0,23.02,22.99,23.0,53000.0,14.8072,14.82,14.8007,14.8072,53000.0
2007-03-15 12:20:00,23.0,23.04,23.0,23.04,22200.0,14.8072,14.8329,14.8072,14.8329,22200.0
2007-03-15 12:30:00,23.04,23.05,23.03,23.04,36800.0,14.8329,14.8394,14.8265,14.8329,36800.0
2007-03-15 12:40:00,23.04,23.07,23.03,23.04,37600.0,14.8329,14.8522,14.8265,14.8329,37600.0
2007-03-15 12:50:00,23.04,23.04,22.99,22.99,582600.0,14.8329,14.8329,14.8007,14.8007,582600.0
2007-03-15 13:00:00,23.0,23.02,22.99,23.01,625000.0,14.8072,14.82,14.8007,14.8136,625000.0
2007-03-15 13:10:00,23.0,23.02,22.99,23.0,43400.0,14.8072,14.82,14.8007,14.8072,43400.0
2007-03-15 13:20:00,23.0,23.01,22.99,23.0,60200.0,14.8072,14.8136,14.8007,14.8072,60200.0
2007-03-15 13:30:00,23.0,23.0,22.95,22.96,100600.0,14.8072,14.8072,14.775,14.7814,100600.0
2007-03-15 13:40:00,22.95,22.97,22.91,22.94,76600.0,14.775,14.7879,14.7492,14.7685,76600.0
2007-03-15 13:50:00,22.95,23.0,22.94,22.98,49200.0,14.775,14.8072,14.7685,14.7943,49200.0
2007-03-15 14:00:00,22.98,23.0,22.96,22.98,37000.0,14.7943,14.8072,14.7814,14.7943,37000.0
2007-03-15 14:10:00,22.98,22.98,22.94,22.98,49400.0,14.7943,14.7943,14.7685,14.7943,49400.0
2007-03-15 14:20:00,22.98,22.98,22.96,22.96,38200.0,14.7943,14.7943,14.7814,14.7814,38200.0
2007-03-15 14:30:00,22.97,23.0,22.96,22.99,57400.0,14.7879,14.8072,14.7814,14.8007,57400.0
2007-03-15 14:40:00,22.99,23.02,22.98,23.0,35800.0,14.8007,14.82,14.7943,14.8072,35800.0
2007-03-15 14:50:00,23.0,23.02,22.99,23.0,39200.0,14.8072,14.82,14.8007,14.8072,39200.0
2007-03-15 15:00:00,23.0,23.02,22.99,23.0,60000.0,14.8072,14.82,14.8007,14.8072,60000.0
2007-03-15 15:10:00,23.0,23.02,22.99,23.0,79000.0,14.8072,14.82,14.8007,14.8072,79000.0
2007-03-15 15:20:00,22.99,23.0,22.99,23.0,114600.0,14.8007,14.8072,14.8007,14.8072,114600.0
2007-03-15 15:30:00,22.99,23.02,22.99,22.99,87800.0,14.8007,14.82,14.8007,14.8007,87800.0
2007-03-15 15:40:00,23.0,23.02,23.0,23.01,96400.0,14.8072,14.82,14.8072,14.8136,96400.0
2007-03-15 15:50:00,23.0,23.02,22.99,22.99,201000.0,14.8072,14.82,14.8007,14.8007,201000.0
2007-03-16 09:30:00,22.97,22.98,22.74,22.84,1603600.0,14.7879,14.7943,14.6398,14.7042,1603600.0
2007-03-16 09:40:00,22.84,22.91,22.82,22.87,101400.0,14.7042,14.7492,14.6913,14.7235,101400.0
2007-03-16 09:50:00,22.88,23.0,22.86,22.97,34200.0,14.7299,14.8072,14.717,14.7879,34200.0
2007-03-16 10:00:00,22.97,23.0,22.91,22.93,73400.0,14.7879,14.8072,14.7492,14.7621,73400.0
2007-03-16 10:10:00,22.93,22.96,22.9,22.93,52600.0,14.7621,14.7814,14.7428,14.7621,52600.0
2007-03-16 10:20:00,22.93,22.93,22.9,22.93,29200.0,14.7621,14.7621,14.7428,14.7621,29200.0
2007-03-16 10:30:00,22.92,22.93,22.89,22.9,46600.0,14.7557,14.7621,14.7364,14.7428,46600.0
2007-03-16 10:40:00,22.9,22.93,22.89,22.93,37800.0,14.7428,14.7621,14.7364,14.7621,37800.0
2007-03-16 10:50:00,22.92,22.93,22.9,22.91,29600.0,14.7557,14.7621,14.7428,14.7492,29600.0
2007-03-16 11:00:00,22.9,22.93,22.89,22.92,94800.0,14.7428,14.7621,14.7364,14.7557,94800.0
2007-03-16 11:10:00,22.92,22.93,22.89,22.89,58800.0,14.7557,14.7621,14.7364,14.7364,58800.0
2007-03-16 11:20:00,22.9,22.92,22.89,22.9,35000.0,14.7428,14.7557,14.7364,14.7428,35000.0
2007-03-16 11:30:00,22.91,22.91,22.86,22.86,161400.0,14.7492,14.7492,14.717,14.717,161400.0
2007-03-16 11:40:00,22.88,22.93,22.86,22.93,65600.0,14.7299,14.7621,14.717,14.7621,65600.0
2007-03-16 11:50:00,22.92,22.93,22.88,22.88,64000.0,14.7557,14.7621,14.7299,14.7299,64000.0
2007-03-16 12:00:00,22.88,22.88,22.86,22.88,29800.0,14.7299,14.7299,14.717,14.7299,29800.0
2007-03-16 12:10:00,22.88,22.9,22.87,22.89,24400.0,14.7299,14.7428,14.7235,14.7364,24400.0
2007-03-16 12:20:00,22.89,22.89,22.86,22.89,19400.0,14.7364,14.7364,14.717,14.7364,19400.0
2007-03-16 12:30:00,22.88,22.88,22.85,22.87,32600.0,14.7299,14.7299,14.7106,14.7235,32600.0
2007-03-16 12:40:00,22.88,22.92,22.88,22.9,31000.0,14.7299,14.7557,14.7299,14.7428,31000.0
2007-03-16 12:50:00,22.9,22.9,22.87,22.89,66400.0,14.7428,14.7428,14.7235,14.7364,66400.0
2007-03-16 13:00:00,22.89,22.9,22.86,22.86,47000.0,14.7364,14.7428,14.717,14.717,47000.0
2007-03-16 13:10:00,22.86,22.92,22.86,22.92,72000.0,14.717,14.7557,14.717,14.7557,72000.0
2007-03-16 13:20:00,22.92,22.94,22.91,22.92,129600.0,14.7557,14.7685,14.7492,14.7557,129600.0
2007-03-16 13:30:00,22.93,22.93,22.91,22.91,76600.0,14.7621,14.7621,14.7492,14.7492,76600.0
2007-03-16 13:40:00,22.91,22.91,22.88,22.88,28800.0,14.7492,14.7492,14.7299,14.7299,28800.0
2007-03-16 13:50:00,22.88,22.92,22.88,22.89,68600.0,14.7299,14.7557,14.7299,14.7364,68600.0
2007-03-16 14:00:00,22.88,22.88,22.86,22.87,67000.0,14.7299,14.7299,14.717,14.7235,67000.0
2007-03-16 14:10:00,22.86,22.88,22.86,22.86,64000.0,14.717,14.7299,14.717,14.717,64000.0
2007-03-16 14:20:00,22.86,22.86,22.84,22.85,101400.0,14.717,14.717,14.7042,14.7106,101400.0
2007-03-16 14:30:00,22.85,22.86,22.83,22.86,62400.0,14.7106,14.717,14.6977,14.717,62400.0
2007-03-16 14:40:00,22.86,22.88,22.84,22.87,88200.0,14.717,14.7299,14.7042,14.7235,88200.0
2007-03-16 14:50:00,22.86,22.88,22.83,22.85,60600.0,14.717,14.7299,14.6977,14.7106,60600.0
2007-03-16 15:00:00,22.84,22.84,22.83,22.84,66000.0,14.7042,14.7042,14.6977,14.7042,66000.0
2007-03-16 15:10:00,22.84,22.9,22.84,22.9,90600.0,14.7042,14.7428,14.7042,14.7428,90600.0
2007-03-16 15:20:00,22.89,22.93,22.89,22.91,131200.0,14.7364,14.7621,14.7364,14.7492,131200.0
2007-03-16 15:30:00,22.91,22.93,22.89,22.91,126800.0,14.7492,14.7621,14.7364,14.7492,126800.0
2007-03-16 15:40:00,22.92,22.92,22.89,22.91,107400.0,14.7557,14.7557,14.7364,14.7492,107400.0
2007-03-16 15:50:00,22.91,22.91,22.89,22.89,173800.0,14.7492,14.7492,14.7364,14.7364,173800.0
2007-03-19 09:30:00,22.86,23.05,22.85,22.99,209800.0,14.717,14.8394,14.7106,14.8007,209800.0
2007-03-19 09:40:00,22.99,23.08,22.98,23.02,89600.0,14.8007,14.8587,14.7943,14.82,89600.0
2007-03-19 09:50:00,23.02,23.03,22.96,22.97,103600.0,14.82,14.8265,14.7814,14.7879,103600.0
2007-03-19 10:00:00,22.97,22.98,22.91,22.92,81200.0,14.7879,14.7943,14.7492,14.7557,81200.0
2007-03-19 10:10:00,22.91,22.98,22.89,22.97,117000.0,14.7492,14.7943,14.7364,14.7879,117000.0
2007-03-19 10:20:00,22.97,23.0,22.96,22.99,56000.0,14.7879,14.8072,14.7814,14.8007,56000.0
2007-03-19 10:30:00,22.99,23.01,22.97,23.0,102200.0,14.8007,14.8136,14.7879,14.8072,102200.0
2007-03-19 10:40:00,23.0,23.02,22.99,23.02,37600.0,14.8072,14.82,14.8007,14.82,37600.0
2007-03-19 10:50:00,23.02,23.08,23.01,23.07,65400.0,14.82,14.8587,14.8136,14.8522,65400.0
2007-03-19 11:00:00,23.07,23.1,23.07,23.09,69200.0,14.8522,14.8715,14.8522,14.8651,69200.0
2007-03-19 11:10:00,23.09,23.09,23.07,23.08,33000.0,14.8651,14.8651,14.8522,14.8587,33000.0
2007-03-19 11:20:00,23.08,23.1,23.07,23.08,46200.0,14.8587,14.8715,14.8522,14.8587,46200.0
2007-03-19 11:30:00,23.08,23.13,23.07,23.12,46600.0,14.8587,14.8909,14.8522,14.8844,46600.0
2007-03-19 11:40:00,23.12,23.14,23.11,23.14,53600.0,14.8844,14.8973,14.878,14.8973,53600.0
2007-03-19 11:50:00,23.14,23.15,23.13,23.13,29800.0,14.8973,14.9037,14.8909,14.8909,29800.0
2007-03-19 12:00:00,23.13,23.14,23.12,23.14,15600.0,14.8909,14.8973,14.8844,14.8973,15600.0
2007-03-19 12:10:00,23.14,23.18,23.14,23.16,36400.0,14.8973,14.9231,14.8973,14.9102,36400.0
2007-03-19 12:20:00,23.17,23.18,23.16,23.17,29400.0,14.9166,14.9231,14.9102,14.9166,29400.0
2007-03-19 12:30:00,23.17,23.17,23.14,23.14,26400.0,14.9166,14.9166,14.8973,14.8973,26400.0
2007-03-19 12:40:00,23.14,23.15,23.13,23.14,23800.0,14.8973,14.9037,14.8909,14.8973,23800.0
2007-03-19 12:50:00,23.13,23.14,23.1,23.12,37800.0,14.8909,14.8973,14.8715,14.8844,37800.0
2007-03-19 13:00:00,23.11,23.14,23.11,23.13,37200.0,14.878,14.8973,14.878,14.8909,37200.0
2007-03-19 13:10:00,23.13,23.14,23.11,23.14,17600.0,14.8909,14.8973,14.878,14.8973,17600.0
2007-03-19 13:20:00,23.14,23.18,23.13,23.16,108800.0,14.8973,14.9231,14.8909,14.9102,108800.0
2007-03-19 13:30:00,23.16,23.16,23.11,23.12,56400.0,14.9102,14.9102,14.878,14.8844,56400.0
2007-03-19 13:40:00,23.12,23.15,23.12,23.13,36800.0,14.8844,14.9037,14.8844,14.8909,36800.0
2007-03-19 13:50:00,23.14,23.14,23.12,23.12,30200.0,14.8973,14.8973,14.8844,14.8844,30200.0
2007-03-19 14:00:00,23.12,23.16,23.12,23.16,26000.0,14.8844,14.9102,14.8844,14.9102,26000.0
2007-03-19 14:10:00,23.15,23.15,23.14,23.15,24000.0,14.9037,14.9037,14.8973,14.9037,24000.0
2007-03-19 14:20:00,23.15,23.15,23.11,23.11,26200.0,14.9037,14.9037,14.878,14.878,26200.0
2007-03-19 14:30:00,23.11,23.16,23.11,23.16,25200.0,14.878,14.9102,14.878,14.9102,25200.0
2007-03-19 14:40:00,23.16,23.17,23.14,23.15,29400.0,14.9102,14.9166,14.8973,14.9037,29400.0
2007-03-19 14:50:00,23.15,23.17,23.14,23.15,39000.0,14.9037,14.9166,14.8973,14.9037,39000.0
2007-03-19 15:00:00,23.15,23.16,23.11,23.11,50000.0,14.9037,14.9102,14.878,14.878,50000.0
2007-03-19 15:10:00,23.11,23.14,23.1,23.14,32200.0,14.878,14.8973,14.8715,14.8973,32200.0
2007-03-19 15:20:00,23.14,23.14,23.11,23.12,46600.0,14.8973,14.8973,14.878,14.8844,46600.0
2007-03-19 15:30:00,23.12,23.15,23.11,23.13,51600.0,14.8844,14.9037,14.878,14.8909,51600.0
2007-03-19 15:40:00,23.13,23.16,23.12,23.15,88000.0,14.8909,14.9102,14.8844,14.9037,88000.0
2007-03-19 15:50:00,23.15,23.16,23.11,23.13,141400.0,14.9037,14.9102,14.878,14.8909,141400.0
2007-03-20 09:30:00,23.22,23.25,23.13,23.22,112000.0,14.9488,14.9681,14.8909,14.9488,112000.0
2007-03-20 09:40:00,23.22,23.3,23.21,23.28,72000.0,14.9488,15.0003,14.9424,14.9874,72000.0
2007-03-20 09:50:00,23.29,23.3,23.25,23.26,71400.0,14.9939,15.0003,14.9681,14.9746,71400.0
2007-03-20 10:00:00,23.25,23.31,23.24,23.31,82000.0,14.9681,15.0067,14.9617,15.0067,82000.0
2007-03-20 10:10:00,23.31,23.31,23.29,23.3,85400.0,15.0067,15.0067,14.9939,15.0003,85400.0
2007-03-20 10:20:00,23.29,23.33,23.29,23.33,75400.0,14.9939,15.0196,14.9939,15.0196,75400.0
2007-03-20 10:30:00,23.33,23.35,23.3,23.32,91000.0,15.0196,15.0325,15.0003,15.0132,91000.0
2007-03-20 10:40:00,23.32,23.36,23.32,23.36,46600.0,15.0132,15.0389,15.0132,15.0389,46600.0
2007-03-20 10:50:00,23.35,23.36,23.35,23.36,38800.0,15.0325,15.0389,15.0325,15.0389,38800.0
2007-03-20 11:00:00,23.36,23.36,23.33,23.34,81400.0,15.0389,15.0389,15.0196,15.0261,81400.0
2007-03-20 11:10:00,23.34,23.36,23.34,23.35,46000.0,15.0261,15.0389,15.0261,15.0325,46000.0
2007-03-20 11:20:00,23.35,23.37,23.33,23.37,89600.0,15.0325,15.0454,15.0196,15.0454,89600.0
2007-03-20 11:30:00,23.37,23.38,23.35,23.35,65600.0,15.0454,15.0518,15.0325,15.0325,65600.0
2007-03-20 11:40:00,23.35,23.38,23.35,23.36,44400.0,15.0325,15.0518,15.0325,15.0389,44400.0
2007-03-20 11:50:00,23.36,23.37,23.36,23.36,33400.0,15.0389,15.0454,15.0389,15.0389,33400.0
2007-03-20 12:00:00,23.36,23.39,23.36,23.38,74600.0,15.0389,15.0582,15.0389,15.0518,74600.0
2007-03-20 12:10:00,23.38,23.38,23.37,23.38,41000.0,15.0518,15.0518,15.0454,15.0518,41000.0
2007-03-20 12:20:00,23.38,23.44,23.38,23.44,65600.0,15.0518,15.0904,15.0518,15.0904,65600.0
2007-03-20 12:30:00,23.44,23.46,23.43,23.43,105000.0,15.0904,15.1033,15.084,15.084,105000.0
2007-03-20 12:40:00,23.43,23.43,23.41,23.41,22200.0,15.084,15.084,15.0711,15.0711,22200.0
2007-03-20 12:50:00,23.41,23.43,23.4,23.43,48000.0,15.0711,15.084,15.0647,15.084,48000.0
2007-03-20 13:00:00,23.43,23.45,23.42,23.42,49200.0,15.084,15.0969,15.0776,15.0776,49200.0
2007-03-20 13:10:00,23.42,23.43,23.41,23.42,112800.0,15.0776,15.084,15.0711,15.0776,112800.0
2007-03-20 13:20:00,23.42,23.43,23.42,23.42,50000.0,15.0776,15.084,15.0776,15.0776,50000.0
2007-03-20 13:30:00,23.42,23.43,23.35,23.35,63400.0,15.0776,15.084,15.0325,15.0325,63400.0
2007-03-20 13:40:00,23.35,23.36,23.35,23.35,34400.0,15.0325,15.0389,15.0325,15.0325,34400.0
2007-03-20 13:50:00,23.36,23.36,23.33,23.34,35600.0,15.0389,15.0389,15.0196,15.0261,35600.0
2007-03-20 14:00:00,23.34,23.35,23.33,23.34,40400.0,15.0261,15.0325,15.0196,15.0261,40400.0
2007-03-20 14:10:00,23.34,23.36,23.33,23.34,23400.0,15.0261,15.0389,15.0196,15.0261,23400.0
2007-03-20 14:20:00,23.34,23.35,23.33,23.33,21400.0,15.0261,15.0325,15.0196,15.0196,21400.0
2007-03-20 14:30:00,23.34,23.34,23.31,23.31,32400.0,15.0261,15.0261,15.0067,15.0067,32400.0
2007-03-20 14:40:00,23.31,23.34,23.29,23.34,43000.0,15.0067,15.0261,14.9939,15.0261,43000.0
2007-03-20 14:50:00,23.34,23.34,23.31,23.32,27800.0,15.0261,15.0261,15.0067,15.0132,27800.0
2007-03-20 15:00:00,23.32,23.35,23.3,23.34,58600.0,15.0132,15.0325,15.0003,15.0261,58600.0
2007-03-20 15:10:00,23.34,23.36,23.32,23.32,52200.0,15.0261,15.0389,15.0132,15.0132,52200.0
2007-03-20 15:20:00,23.33,23.34,23.32,23.33,45600.0,15.0196,15.0261,15.0132,15.0196,45600.0
2007-03-20 15:30:00,23.33,23.35,23.32,23.33,72200.0,15.0196,15.0325,15.0132,15.0196,72200.0
2007-03-20 15:40:00,23.33,23.34,23.31,23.34,56600.0,15.0196,15.0261,15.0067,15.0261,56600.0
2007-03-20 15:50:00,23.34,23.35,23.32,23.33,135200.0,15.0261,15.0325,15.0132,15.0196,135200.0
2007-03-21 09:30:00,23.58,23.62,23.42,23.48,282600.0,15.1806,15.2063,15.0776,15.1162,282600.0
2007-03-21 09:40:00,23.48,23.57,23.48,23.52,153800.0,15.1162,15.1741,15.1162,15.1419,153800.0
2007-03-21 09:50:00,23.53,23.53,23.46,23.5,72400.0,15.1484,15.1484,15.1033,15.1291,72400.0
2007-03-21 10:00:00,23.5,23.51,23.48,23.49,60800.0,15.1291,15.1355,15.1162,15.1226,60800.0
2007-03-21 10:10:00,23.48,23.5,23.46,23.46,42200.0,15.1162,15.1291,15.1033,15.1033,42200.0
2007-03-21 10:20:00,23.47,23.48,23.45,23.48,42600.0,15.1097,15.1162,15.0969,15.1162,42600.0
2007-03-21 10:30:00,23.48,23.5,23.48,23.49,89000.0,15.1162,15.1291,15.1162,15.1226,89000.0
2007-03-21 10:40:00,23.49,23.55,23.49,23.55,105600.0,15.1226,15.1613,15.1226,15.1613,105600.0
2007-03-21 10:50:00,23.55,23.57,23.53,23.57,49200.0,15.1613,15.1741,15.1484,15.1741,49200.0
2007-03-21 11:00:00,23.56,23.57,23.53,23.53,63400.0,15.1677,15.1741,15.1484,15.1484,63400.0
2007-03-21 11:10:00,23.53,23.53,23.5,23.5,47800.0,15.1484,15.1484,15.1291,15.1291,47800.0
2007-03-21 11:20:00,23.5,23.52,23.5,23.51,24800.0,15.1291,15.1419,15.1291,15.1355,24800.0
2007-03-21 11:30:00,23.5,23.52,23.5,23.52,25200.0,15.1291,15.1419,15.1291,15.1419,25200.0
2007-03-21 11:40:00,23.51,23.52,23.5,23.52,40600.0,15.1355,15.1419,15.1291,15.1419,40600.0
2007-03-21 11:50:00,23.51,23.52,23.5,23.5,34400.0,15.1355,15.1419,15.1291,15.1291,34400.0
2007-03-21 12:00:00,23.5,23.5,23.5,23.5,36000.0,15.1291,15.1291,15.1291,15.1291,36000.0
2007-03-21 12:10:00,23.5,23.51,23.5,23.5,19200.0,15.1291,15.1355,15.1291,15.1291,19200.0
2007-03-21 12:20:00,23.5,23.5,23.5,23.5,23600.0,15.1291,15.1291,15.1291,15.1291,23600.0
2007-03-21 12:30:00,23.5,23.52,23.5,23.51,47000.0,15.1291,15.1419,15.1291,15.1355,47000.0
2007-03-21 12:40:00,23.51,23.52,23.5,23.5,55200.0,15.1355,15.1419,15.1291,15.1291,55200.0
2007-03-21 12:50:00,23.5,23.5,23.5,23.5,26600.0,15.1291,15.1291,15.1291,15.1291,26600.0
2007-03-21 13:00:00,23.5,23.52,23.5,23.52,51800.0,15.1291,15.1419,15.1291,15.1419,51800.0
2007-03-21 13:10:00,23.51,23.52,23.5,23.5,33800.0,15.1355,15.1419,15.1291,15.1291,33800.0
2007-03-21 13:20:00,23.5,23.52,23.5,23.51,44600.0,15.1291,15.1419,15.1291,15.1355,44600.0
2007-03-21 13:30:00,23.5,23.51,23.5,23.5,23200.0,15.1291,15.1355,15.1291,15.1291,23200.0
2007-03-21 13:40:00,23.5,23.52,23.5,23.5,47400.0,15.1291,15.1419,15.1291,15.1291,47400.0
2007-03-21 13:50:00,23.5,23.5,23.5,23.5,45600.0,15.1291,15.1291,15.1291,15.1291,45600.0
2007-03-21 14:00:00,23.5,23.51,23.5,23.51,92800.0,15.1291,15.1355,15.1291,15.1355,92800.0
2007-03-21 14:10:00,23.51,23.66,23.5,23.56,267200.0,15.1355,15.2321,15.1291,15.1677,267200.0
2007-03-21 14:20:00,23.56,23.78,23.55,23.75,230400.0,15.1677,15.3093,15.1613,15.29,230400.0
2007-03-21 14:30:00,23.75,23.78,23.72,23.75,147600.0,15.29,15.3093,15.2707,15.29,147600.0
2007-03-21 14:40:00,23.75,23.85,23.74,23.8,114800.0,15.29,15.3544,15.2836,15.3222,114800.0
2007-03-21 14:50:00,23.8,23.9,23.8,23.9,119600.0,15.3222,15.3866,15.3222,15.3866,119600.0
2007-03-21 15:00:00,23.9,23.95,23.88,23.89,137800.0,15.3866,15.4188,15.3737,15.3801,137800.0
2007-03-21 15:10:00,23.89,23.89,23.83,23.83,96400.0,15.3801,15.3801,15.3415,15.3415,96400.0
2007-03-21 15:20:00,23.84,23.84,23.8,23.82,140800.0,15.348,15.348,15.3222,15.3351,140800.0
2007-03-21 15:30:00,23.83,23.87,23.8,23.86,161200.0,15.3415,15.3673,15.3222,15.3608,161200.0
2007-03-21 15:40:00,23.86,23.9,23.86,23.89,142600.0,15.3608,15.3866,15.3608,15.3801,142600.0
2007-03-21 15:50:00,23.89,23.9,23.87,23.9,185800.0,15.3801,15.3866,15.3673,15.3866,185800.0
2007-03-22 09:30:00,23.5,24.33,23.5,23.87,87400.0,15.1291,15.6634,15.1291,15.3673,87400.0
2007-03-22 09:40:00,23.88,23.93,23.87,23.89,76200.0,15.3737,15.4059,15.3673,15.3801,76200.0
2007-03-22 09:50:00,23.88,23.9,23.83,23.84,85800.0,15.3737,15.3866,15.3415,15.348,85800.0
2007-03-22 10:00:00,23.83,23.86,23.8,23.85,94200.0,15.3415,15.3608,15.3222,15.3544,94200.0
2007-03-22 10:10:00,23.85,23.88,23.85,23.87,90400.0,15.3544,15.3737,15.3544,15.3673,90400.0
2007-03-22 10:20:00,23.86,23.87,23.83,23.84,83600.0,15.3608,15.3673,15.3415,15.348,83600.0
2007-03-22 10:30:00,23.84,23.86,23.8,23.83,84400.0,15.348,15.3608,15.3222,15.3415,84400.0
2007-03-22 10:40:00,23.83,23.9,23.82,23.86,75800.0,15.3415,15.3866,15.3351,15.3608,75800.0
2007-03-22 10:50:00,23.86,23.86,23.83,23.83,95400.0,15.3608,15.3608,15.3415,15.3415,95400.0
2007-03-22 11:00:00,23.83,23.85,23.81,23.83,92600.0,15.3415,15.3544,15.3286,15.3415,92600.0
2007-03-22 11:10:00,23.84,23.86,23.81,23.85,69800.0,15.348,15.3608,15.3286,15.3544,69800.0
2007-03-22 11:20:00,23.85,23.88,23.84,23.86,55400.0,15.3544,15.3737,15.348,15.3608,55400.0
2007-03-22 11:30:00,23.86,23.9,23.86,23.9,78000.0,15.3608,15.3866,15.3608,15.3866,78000.0
2007-03-22 11:40:00,23.9,23.9,23.86,23.86,38200.0,15.3866,15.3866,15.3608,15.3608,38200.0
2007-03-22 11:50:00,23.86,23.89,23.85,23.89,72000.0,15.3608,15.3801,15.3544,15.3801,72000.0
2007-03-22 12:00:00,23.89,23.92,23.88,23.91,80400.0,15.3801,15.3995,15.3737,15.393,80400.0
2007-03-22 12:10:00,23.92,23.93,23.91,23.93,60000.0,15.3995,15.4059,15.393,15.4059,60000.0
2007-03-22 12:20:00,23.93,23.94,23.92,23.93,38800.0,15.4059,15.4123,15.3995,15.4059,38800.0
2007-03-22 12:30:00,23.93,23.94,23.92,23.93,36200.0,15.4059,15.4123,15.3995,15.4059,36200.0
2007-03-22 12:40:00,23.93,23.97,23.93,23.94,47400.0,15.4059,15.4316,15.4059,15.4123,47400.0
2007-03-22 12:50:00,23.93,23.95,23.93,23.93,36800.0,15.4059,15.4188,15.4059,15.4059,36800.0
2007-03-22 13:00:00,23.93,23.93,23.9,23.92,45200.0,15.4059,15.4059,15.3866,15.3995,45200.0
2007-03-22 13:10:00,23.92,23.93,23.9,23.91,27600.0,15.3995,15.4059,15.3866,15.393,27600.0
2007-03-22 13:20:00,23.92,23.93,23.91,23.93,27400.0,15.3995,15.4059,15.393,15.4059,27400.0
2007-03-22 13:30:00,23.93,23.93,23.88,23.89,31400.0,15.4059,15.4059,15.3737,15.3801,31400.0
2007-03-22 13:40:00,23.89,23.92,23.89,23.9,43200.0,15.3801,15.3995,15.3801,15.3866,43200.0
2007-03-22 13:50:00,23.89,23.92,23.89,23.89,18600.0,15.3801,15.3995,15.3801,15.3801,18600.0
2007-03-22 14:00:00,23.9,23.91,23.89,23.9,42400.0,15.3866,15.393,15.3801,15.3866,42400.0
2007-03-22 14:10:00,23.89,23.9,23.85,23.87,72400.0,15.3801,15.3866,15.3544,15.3673,72400.0
2007-03-22 14:20:00,23.86,23.88,23.86,23.86,21200.0,15.3608,15.3737,15.3608,15.3608,21200.0
2007-03-22 14:30:00,23.86,23.86,23.85,23.86,43000.0,15.3608,15.3608,15.3544,15.3608,43000.0
2007-03-22 14:40:00,23.86,23.89,23.85,23.88,72000.0,15.3608,15.3801,15.3544,15.3737,72000.0
2007-03-22 14:50:00,23.88,23.89,23.83,23.84,59600.0,15.3737,15.3801,15.3415,15.348,59600.0
2007-03-22 15:00:00,23.84,23.86,23.82,23.82,58200.0,15.348,15.3608,15.3351,15.3351,58200.0
2007-03-22 15:10:00,23.82,23.82,23.8,23.81,66200.0,15.3351,15.3351,15.3222,15.3286,66200.0
2007-03-22 15:20:00,23.81,23.82,23.79,23.82,62400.0,15.3286,15.3351,15.3158,15.3351,62400.0
2007-03-22 15:30:00,23.82,23.84,23.81,23.81,73800.0,15.3351,15.348,15.3286,15.3286,73800.0
2007-03-22 15:40:00,23.81,23.82,23.81,23.82,68200.0,15.3286,15.3351,15.3286,15.3351,68200.0
2007-03-22 15:50:00,23.82,23.86,23.82,23.83,85200.0,15.3351,15.3608,15.3351,15.3415,85200.0
2007-03-23 09:30:00,23.83,23.85,23.78,23.85,44000.0,15.3415,15.3544,15.3093,15.3544,44000.0
2007-03-23 09:40:00,23.84,23.86,23.79,23.83,48800.0,15.348,15.3608,15.3158,15.3415,48800.0
2007-03-23 09:50:00,23.81,23.83,23.78,23.8,64800.0,15.3286,15.3415,15.3093,15.3222,64800.0
2007-03-23 10:00:00,23.8,23.9,23.8,23.83,113400.0,15.3222,15.3866,15.3222,15.3415,113400.0
2007-03-23 10:10:00,23.83,23.85,23.78,23.79,103400.0,15.3415,15.3544,15.3093,15.3158,103400.0
2007-03-23 10:20:00,23.79,23.81,23.73,23.74,70800.0,15.3158,15.3286,15.2771,15.2836,70800.0
2007-03-23 10:30:00,23.74,23.75,23.72,23.75,48000.0,15.2836,15.29,15.2707,15.29,48000.0
2007-03-23 10:40:00,23.75,23.78,23.74,23.77,31400.0,15.29,15.3093,15.2836,15.3029,31400.0
2007-03-23 10:50:00,23.78,23.8,23.76,23.8,34800.0,15.3093,15.3222,15.2964,15.3222,34800.0
2007-03-23 11:00:00,23.8,23.8,23.75,23.78,34000.0,15.3222,15.3222,15.29,15.3093,34000.0
2007-03-23 11:10:00,23.78,23.78,23.74,23.75,76800.0,15.3093,15.3093,15.2836,15.29,76800.0
2007-03-23 11:20:00,23.75,23.77,23.74,23.77,56200.0,15.29,15.3029,15.2836,15.3029,56200.0
2007-03-23 11:30:00,23.77,23.81,23.77,23.8,92600.0,15.3029,15.3286,15.3029,15.3222,92600.0
2007-03-23 11:40:00,23.79,23.8,23.77,23.79,49200.0,15.3158,15.3222,15.3029,15.3158,49200.0
2007-03-23 11:50:00,23.79,23.81,23.79,23.8,40800.0,15.3158,15.3286,15.3158,15.3222,40800.0
2007-03-23 12:00:00,23.8,23.83,23.79,23.83,29000.0,15.3222,15.3415,15.3158,15.3415,29000.0
2007-03-23 12:10:00,23.84,23.85,23.81,23.84,35000.0,15.348,15.3544,15.3286,15.348,35000.0
2007-03-23 12:20:00,23.83,23.86,23.83,23.86,23400.0,15.3415,15.3608,15.3415,15.3608,23400.0
2007-03-23 12:30:00,23.86,23.86,23.84,23.85,46600.0,15.3608,15.3608,15.348,15.3544,46600.0
2007-03-23 12:40:00,23.85,23.88,23.85,23.87,30200.0,15.3544,15.3737,15.3544,15.3673,30200.0
2007-03-23 12:50:00,23.87,23.89,23.86,23.88,16000.0,15.3673,15.3801,15.3608,15.3737,16000.0
2007-03-23 13:00:00,23.88,23.9,23.88,23.88,25200.0,15.3737,15.3866,15.3737,15.3737,25200.0
2007-03-23 13:10:00,23.88,23.88,23.84,23.86,33800.0,15.3737,15.3737,15.348,15.3608,33800.0
2007-03-23 13:20:00,23.87,23.88,23.85,23.88,30600.0,15.3673,15.3737,15.3544,15.3737,30600.0
2007-03-23 13:30:00,23.88,23.88,23.85,23.87,42400.0,15.3737,15.3737,15.3544,15.3673,42400.0
2007-03-23 13:40:00,23.87,23.88,23.86,23.86,7400.0,15.3673,15.3737,15.3608,15.3608,7400.0
2007-03-23 13:50:00,23.86,23.88,23.86,23.86,14000.0,15.3608,15.3737,15.3608,15.3608,14000.0
2007-03-23 14:00:00,23.88,23.88,23.86,23.86,14800.0,15.3737,15.3737,15.3608,15.3608,14800.0
2007-03-23 14:10:00,23.85,23.88,23.84,23.84,32000.0,15.3544,15.3737,15.348,15.348,32000.0
2007-03-23 14:20:00,23.84,23.87,23.83,23.86,35400.0,15.348,15.3673,15.3415,15.3608,35400.0
2007-03-23 14:30:00,23.85,23.87,23.85,23.86,32800.0,15.3544,15.3673,15.3544,15.3608,32800.0
2007-03-23 14:40:00,23.86,23.89,23.86,23.88,63400.0,15.3608,15.3801,15.3608,15.3737,63400.0
2007-03-23 14:50:00,23.88,23.89,23.86,23.89,53000.0,15.3737,15.3801,15.3608,15.3801,53000.0
2007-03-23 15:00:00,23.9,23.91,23.88,23.88,30400.0,15.3866,15.393,15.3737,15.3737,30400.0
2007-03-23 15:10:00,23.88,23.91,23.88,23.91,31000.0,15.3737,15.393,15.3737,15.393,31000.0
2007-03-23 15:20:00,23.91,23.92,23.9,23.9,35800.0,15.393,15.3995,15.3866,15.3866,35800.0
2007-03-23 15:30:00,23.91,23.91,23.89,23.89,39600.0,15.393,15.393,15.3801,15.3801,39600.0
2007-03-23 15:40:00,23.89,23.89,23.85,23.85,66600.0,15.3801,15.3801,15.3544,15.3544,66600.0
2007-03-23 15:50:00,23.85,23.86,23.82,23.83,310400.0,15.3544,15.3608,15.3351,15.3415,310400.0
2007-03-26 09:30:00,23.8,23.8,23.71,23.73,137800.0,15.3222,15.3222,15.2643,15.2771,137800.0
2007-03-26 09:40:00,23.73,23.77,23.72,23.76,57400.0,15.2771,15.3029,15.2707,15.2964,57400.0
2007-03-26 09:50:00,23.76,23.78,23.74,23.77,18800.0,15.2964,15.3093,15.2836,15.3029,18800.0
2007-03-26 10:00:00,23.77,23.77,23.58,23.61,166200.0,15.3029,15.3029,15.1806,15.1999,166200.0
2007-03-26 10:10:00,23.62,23.67,23.61,23.67,38200.0,15.2063,15.2385,15.1999,15.2385,38200.0
2007-03-26 10:20:00,23.65,23.65,23.58,23.59,65600.0,15.2256,15.2256,15.1806,15.187,65600.0
2007-03-26 10:30:00,23.59,23.62,23.58,23.61,51600.0,15.187,15.2063,15.1806,15.1999,51600.0
2007-03-26 10:40:00,23.61,23.64,23.58,23.62,56200.0,15.1999,15.2192,15.1806,15.2063,56200.0
2007-03-26 10:50:00,23.62,23.67,23.6,23.67,40200.0,15.2063,15.2385,15.1934,15.2385,40200.0
2007-03-26 11:00:00,23.67,23.67,23.54,23.6,118200.0,15.2385,15.2385,15.1548,15.1934,118200.0
2007-03-26 11:10:00,23.59,23.61,23.57,23.61,42200.0,15.187,15.1999,15.1741,15.1999,42200.0
2007-03-26 11:20:00,23.61,23.67,23.61,23.67,59400.0,15.1999,15.2385,15.1999,15.2385,59400.0
2007-03-26 11:30:00,23.66,23.7,23.63,23.66,90400.0,15.2321,15.2578,15.2128,15.2321,90400.0
2007-03-26 11:40:00,23.66,23.66,23.62,23.62,37800.0,15.2321,15.2321,15.2063,15.2063,37800.0
2007-03-26 11:50:00,23.61,23.66,23.61,23.65,51400.0,15.1999,15.2321,15.1999,15.2256,51400.0
2007-03-26 12:00:00,23.66,23.68,23.64,23.65,34800.0,15.2321,15.2449,15.2192,15.2256,34800.0
2007-03-26 12:10:00,23.65,23.69,23.65,23.69,17800.0,15.2256,15.2514,15.2256,15.2514,17800.0
2007-03-26 12:20:00,23.69,23.73,23.69,23.72,26000.0,15.2514,15.2771,15.2514,15.2707,26000.0
2007-03-26 12:30:00,23.72,23.75,23.72,23.72,28600.0,15.2707,15.29,15.2707,15.2707,28600.0
2007-03-26 12:40:00,23.71,23.73,23.7,23.73,94800.0,15.2643,15.2771,15.2578,15.2771,94800.0
2007-03-26 12:50:00,23.72,23.73,23.68,23.68,13400.0,15.2707,15.2771,15.2449,15.2449,13400.0
2007-03-26 13:00:00,23.68,23.68,23.65,23.66,21400.0,15.2449,15.2449,15.2256,15.2321,21400.0
2007-03-26 13:10:00,23.66,23.67,23.65,23.65,26000.0,15.2321,15.2385,15.2256,15.2256,26000.0
2007-03-26 13:20:00,23.65,23.68,23.64,23.67,102000.0,15.2256,15.2449,15.2192,15.2385,102000.0
2007-03-26 13:30:00,23.68,23.71,23.68,23.68,34200.0,15.2449,15.2643,15.2449,15.2449,34200.0
2007-03-26 13:40:00,23.69,23.69,23.66,23.66,16000.0,15.2514,15.2514,15.2321,15.2321,16000.0
2007-03-26 13:50:00,23.67,23.68,23.66,23.67,16000.0,15.2385,15.2449,15.2321,15.2385,16000.0
2007-03-26 14:00:00,23.68,23.72,23.68,23.71,44400.0,15.2449,15.2707,15.2449,15.2643,44400.0
2007-03-26 14:10:00,23.71,23.74,23.71,23.73,30800.0,15.2643,15.2836,15.2643,15.2771,30800.0
2007-03-26 14:20:00,23.73,23.73,23.71,23.72,35000.0,15.2771,15.2771,15.2643,15.2707,35000.0
2007-03-26 14:30:00,23.72,23.72,23.71,23.71,15200.0,15.2707,15.2707,15.2643,15.2643,15200.0
2007-03-26 14:40:00,23.71,23.74,23.71,23.73,39400.0,15.2643,15.2836,15.2643,15.2771,39400.0
2007-03-26 14:50:00,23.74,23.75,23.74,23.75,23200.0,15.2836,15.29,15.2836,15.29,23200.0
2007-03-26 15:00:00,23.75,23.75,23.73,23.73,51600.0,15.29,15.29,15.2771,15.2771,51600.0
2007-03-26 15:10:00,23.73,23.73,23.71,23.71,31000.0,15.2771,15.2771,15.2643,15.2643,31000.0
2007-03-26 15:20:00,23.71,23.75,23.71,23.74,39400.0,15.2643,15.29,15.2643,15.2836,39400.0
2007-03-26 15:30:00,23.74,23.78,23.74,23.75,51400.0,15.2836,15.3093,15.2836,15.29,51400.0
2007-03-26 15:40:00,23.75,23.79,23.75,23.79,67200.0,15.29,15.3158,15.29,15.3158,67200.0
2007-03-26 15:50:00,23.78,23.79,23.77,23.78,66800.0,15.3093,15.3158,15.3029,15.3093,66800.0
2007-03-27 09:30:00,23.73,23.73,23.59,23.64,140000.0,15.2771,15.2771,15.187,15.2192,140000.0
2007-03-27 09:40:00,23.63,23.66,23.63,23.65,51000.0,15.2128,15.2321,15.2128,15.2256,51000.0
2007-03-27 09:50:00,23.65,23.66,23.63,23.63,59200.0,15.2256,15.2321,15.2128,15.2128,59200.0
2007-03-27 10:00:00,23.63,23.68,23.61,23.63,81000.0,15.2128,15.2449,15.1999,15.2128,81000.0
2007-03-27 10:10:00,23.63,23.63,23.59,23.61,30200.0,15.2128,15.2128,15.187,15.1999,30200.0
2007-03-27 10:20:00,23.62,23.62,23.59,23.61,40200.0,15.2063,15.2063,15.187,15.1999,40200.0
2007-03-27 10:30:00,23.6,23.64,23.57,23.64,146600.0,15.1934,15.2192,15.1741,15.2192,146600.0
2007-03-27 10:40:00,23.64,23.65,23.61,23.61,20400.0,15.2192,15.2256,15.1999,15.1999,20400.0
2007-03-27 10:50:00,23.61,23.64,23.6,23.6,39800.0,15.1999,15.2192,15.1934,15.1934,39800.0
2007-03-27 11:00:00,23.6,23.6,23.56,23.57,126600.0,15.1934,15.1934,15.1677,15.1741,126600.0
2007-03-27 11:10:00,23.57,23.6,23.56,23.58,44000.0,15.1741,15.1934,15.1677,15.1806,44000.0
2007-03-27 11:20:00,23.59,23.59,23.54,23.54,48800.0,15.187,15.187,15.1548,15.1548,48800.0
2007-03-27 11:30:00,23.54,23.58,23.53,23.58,38000.0,15.1548,15.1806,15.1484,15.1806,38000.0
2007-03-27 11:40:00,23.58,23.6,23.58,23.6,102200.0,15.1806,15.1934,15.1806,15.1934,102200.0
2007-03-27 11:50:00,23.6,23.61,23.59,23.6,44800.0,15.1934,15.1999,15.187,15.1934,44800.0
2007-03-27 12:00:00,23.59,23.65,23.56,23.64,64400.0,15.187,15.2256,15.1677,15.2192,64400.0
2007-03-27 12:10:00,23.65,23.65,23.62,23.63,25000.0,15.2256,15.2256,15.2063,15.2128,25000.0
2007-03-27 12:20:00,23.63,23.65,23.63,23.64,30000.0,15.2128,15.2256,15.2128,15.2192,30000.0
2007-03-27 12:30:00,23.64,23.65,23.63,23.65,34400.0,15.2192,15.2256,15.2128,15.2256,34400.0
2007-03-27 12:40:00,23.64,23.65,23.62,23.63,28000.0,15.2192,15.2256,15.2063,15.2128,28000.0
2007-03-27 12:50:00,23.63,23.64,23.6,23.61,36200.0,15.2128,15.2192,15.1934,15.1999,36200.0
2007-03-27 13:00:00,23.61,23.64,23.61,23.63,25200.0,15.1999,15.2192,15.1999,15.2128,25200.0
2007-03-27 13:10:00,23.63,23.63,23.6,23.61,34000.0,15.2128,15.2128,15.1934,15.1999,34000.0
2007-03-27 13:20:00,23.61,23.61,23.6,23.6,15000.0,15.1999,15.1999,15.1934,15.1934,15000.0
2007-03-27 13:30:00,23.6,23.61,23.58,23.6,48600.0,15.1934,15.1999,15.1806,15.1934,48600.0
2007-03-27 13:40:00,23.6,23.6,23.59,23.59,45400.0,15.1934,15.1934,15.187,15.187,45400.0
2007-03-27 13:50:00,23.59,23.6,23.58,23.59,37400.0,15.187,15.1934,15.1806,15.187,37400.0
2007-03-27 14:00:00,23.58,23.58,23.55,23.56,69600.0,15.1806,15.1806,15.1613,15.1677,69600.0
2007-03-27 14:10:00,23.57,23.6,23.56,23.58,73000.0,15.1741,15.1934,15.1677,15.1806,73000.0
2007-03-27 14:20:00,23.58,23.59,23.55,23.56,53600.0,15.1806,15.187,15.1613,15.1677,53600.0
2007-03-27 14:30:00,23.55,23.58,23.54,23.55,47800.0,15.1613,15.1806,15.1548,15.1613,47800.0
2007-03-27 14:40:00,23.54,23.56,23.53,23.56,128200.0,15.1548,15.1677,15.1484,15.1677,128200.0
2007-03-27 14:50:00,23.56,23.6,23.55,23.6,94000.0,15.1677,15.1934,15.1613,15.1934,94000.0
2007-03-27 15:00:00,23.6,23.6,23.57,23.59,44000.0,15.1934,15.1934,15.1741,15.187,44000.0
2007-03-27 15:10:00,23.6,23.6,23.55,23.56,66400.0,15.1934,15.1934,15.1613,15.1677,66400.0
2007-03-27 15:20:00,23.56,23.59,23.55,23.58,54600.0,15.1677,15.187,15.1613,15.1806,54600.0
2007-03-27 15:30:00,23.58,23.61,23.57,23.6,84400.0,15.1806,15.1999,15.1741,15.1934,84400.0
2007-03-27 15:40:00,23.6,23.6,23.55,23.55,113000.0,15.1934,15.1934,15.1613,15.1613,113000.0
2007-03-27 15:50:00,23.55,23.56,23.54,23.54,95200.0,15.1613,15.1677,15.1548,15.1548,95200.0
2007-03-28 09:30:00,23.5,23.51,23.45,23.5,84200.0,15.1291,15.1355,15.0969,15.1291,84200.0
2007-03-28 09:40:00,23.5,23.5,23.41,23.47,213000.0,15.1291,15.1291,15.0711,15.1097,213000.0
2007-03-28 09:50:00,23.48,23.5,23.45,23.45,31600.0,15.1162,15.1291,15.0969,15.0969,31600.0
2007-03-28 10:00:00,23.45,23.49,23.44,23.47,57400.0,15.0969,15.1226,15.0904,15.1097,57400.0
2007-03-28 10:10:00,23.47,23.5,23.45,23.49,61400.0,15.1097,15.1291,15.0969,15.1226,61400.0
2007-03-28 10:20:00,23.49,23.49,23.44,23.48,58400.0,15.1226,15.1226,15.0904,15.1162,58400.0
2007-03-28 10:30:00,23.48,23.49,23.42,23.47,314200.0,15.1162,15.1226,15.0776,15.1097,314200.0
2007-03-28 10:40:00,23.47,23.48,23.43,23.45,69600.0,15.1097,15.1162,15.084,15.0969,69600.0
2007-03-28 10:50:00,23.43,23.51,23.43,23.5,86000.0,15.084,15.1355,15.084,15.1291,86000.0
2007-03-28 11:00:00,23.5,23.52,23.47,23.5,59000.0,15.1291,15.1419,15.1097,15.1291,59000.0
2007-03-28 11:10:00,23.5,23.5,23.43,23.44,101400.0,15.1291,15.1291,15.084,15.0904,101400.0
2007-03-28 11:20:00,23.45,23.45,23.39,23.39,56000.0,15.0969,15.0969,15.0582,15.0582,56000.0
2007-03-28 11:30:00,23.4,23.45,23.4,23.45,46600.0,15.0647,15.0969,15.0647,15.0969,46600.0
2007-03-28 11:40:00,23.45,23.47,23.45,23.45,34000.0,15.0969,15.1097,15.0969,15.0969,34000.0
2007-03-28 11:50:00,23.45,23.48,23.43,23.48,40400.0,15.0969,15.1162,15.084,15.1162,40400.0
2007-03-28 12:00:00,23.47,23.53,23.47,23.5,118600.0,15.1097,15.1484,15.1097,15.1291,118600.0
2007-03-28 12:10:00,23.5,23.52,23.47,23.5,113600.0,15.1291,15.1419,15.1097,15.1291,113600.0
2007-03-28 12:20:00,23.5,23.52,23.48,23.48,91200.0,15.1291,15.1419,15.1162,15.1162,91200.0
2007-03-28 12:30:00,23.48,23.5,23.47,23.48,20400.0,15.1162,15.1291,15.1097,15.1162,20400.0
2007-03-28 12:40:00,23.49,23.5,23.48,23.48,15600.0,15.1226,15.1291,15.1162,15.1162,15600.0
2007-03-28 12:50:00,23.48,23.5,23.47,23.49,40000.0,15.1162,15.1291,15.1097,15.1226,40000.0
2007-03-28 13:00:00,23.49,23.49,23.46,23.48,19600.0,15.1226,15.1226,15.1033,15.1162,19600.0
2007-03-28 13:10:00,23.48,23.48,23.46,23.47,17000.0,15.1162,15.1162,15.1033,15.1097,17000.0
2007-03-28 13:20:00,23.47,23.48,23.46,23.48,17400.0,15.1097,15.1162,15.1033,15.1162,17400.0
2007-03-28 13:30:00,23.48,23.5,23.48,23.5,18800.0,15.1162,15.1291,15.1162,15.1291,18800.0
2007-03-28 13:40:00,23.5,23.52,23.5,23.5,23800.0,15.1291,15.1419,15.1291,15.1291,23800.0
2007-03-28 13:50:00,23.5,23.5,23.47,23.48,22600.0,15.1291,15.1291,15.1097,15.1162,22600.0
2007-03-28 14:00:00,23.48,23.5,23.44,23.45,38200.0,15.1162,15.1291,15.0904,15.0969,38200.0
2007-03-28 14:10:00,23.45,23.45,23.38,23.39,38200.0,15.0969,15.0969,15.0518,15.0582,38200.0
2007-03-28 14:20:00,23.39,23.42,23.38,23.4,26400.0,15.0582,15.0776,15.0518,15.0647,26400.0
2007-03-28 14:30:00,23.4,23.42,23.39,23.4,40000.0,15.0647,15.0776,15.0582,15.0647,40000.0
2007-03-28 14:40:00,23.4,23.41,23.38,23.39,23800.0,15.0647,15.0711,15.0518,15.0582,23800.0
2007-03-28 14:50:00,23.39,23.4,23.37,23.39,29600.0,15.0582,15.0647,15.0454,15.0582,29600.0
2007-03-28 15:00:00,23.39,23.42,23.39,23.41,34800.0,15.0582,15.0776,15.0582,15.0711,34800.0
2007-03-28 15:10:00,23.41,23.43,23.4,23.41,48200.0,15.0711,15.084,15.0647,15.0711,48200.0
2007-03-28 15:20:00,23.4,23.47,23.4,23.46,49000.0,15.0647,15.1097,15.0647,15.1033,49000.0
2007-03-28 15:30:00,23.47,23.47,23.42,23.42,45000.0,15.1097,15.1097,15.0776,15.0776,45000.0
2007-03-28 15:40:00,23.42,23.43,23.39,23.39,79800.0,15.0776,15.084,15.0582,15.0582,79800.0
2007-03-28 15:50:00,23.4,23.4,23.35,23.38,154000.0,15.0647,15.0647,15.0325,15.0518,154000.0
2007-03-29 09:30:00,23.5,23.55,23.46,23.47,109000.0,15.1291,15.1613,15.1033,15.1097,109000.0
2007-03-29 09:40:00,23.48,23.48,23.46,23.46,72000.0,15.1162,15.1162,15.1033,15.1033,72000.0
2007-03-29 09:50:00,23.47,23.52,23.46,23.49,106600.0,15.1097,15.1419,15.1033,15.1226,106600.0
2007-03-29 10:00:00,23.49,23.52,23.48,23.51,108200.0,15.1226,15.1419,15.1162,15.1355,108200.0
2007-03-29 10:10:00,23.52,23.54,23.5,23.54,44400.0,15.1419,15.1548,15.1291,15.1548,44400.0
2007-03-29 10:20:00,23.54,23.57,23.54,23.57,27200.0,15.1548,15.1741,15.1548,15.1741,27200.0
2007-03-29 10:30:00,23.57,23.58,23.55,23.58,49800.0,15.1741,15.1806,15.1613,15.1806,49800.0
2007-03-29 10:40:00,23.57,23.58,23.5,23.51,79200.0,15.1741,15.1806,15.1291,15.1355,79200.0
2007-03-29 10:50:00,23.51,23.54,23.5,23.5,67400.0,15.1355,15.1548,15.1291,15.1291,67400.0
2007-03-29 11:00:00,23.51,23.56,23.51,23.56,27200.0,15.1355,15.1677,15.1355,15.1677,27200.0
2007-03-29 11:10:00,23.56,23.56,23.53,23.56,37000.0,15.1677,15.1677,15.1484,15.1677,37000.0
2007-03-29 11:20:00,23.56,23.61,23.56,23.57,43000.0,15.1677,15.1999,15.1677,15.1741,43000.0
2007-03-29 11:30:00,23.58,23.58,23.56,23.58,28000.0,15.1806,15.1806,15.1677,15.1806,28000.0
2007-03-29 11:40:00,23.58,23.58,23.57,23.57,38800.0,15.1806,15.1806,15.1741,15.1741,38800.0
2007-03-29 11:50:00,23.58,23.58,23.5,23.5,112200.0,15.1806,15.1806,15.1291,15.1291,112200.0
2007-03-29 12:00:00,23.5,23.56,23.5,23.56,42200.0,15.1291,15.1677,15.1291,15.1677,42200.0
2007-03-29 12:10:00,23.56,23.57,23.53,23.54,13000.0,15.1677,15.1741,15.1484,15.1548,13000.0
2007-03-29 12:20:00,23.54,23.54,23.5,23.5,17200.0,15.1548,15.1548,15.1291,15.1291,17200.0
2007-03-29 12:30:00,23.5,23.51,23.47,23.5,38400.0,15.1291,15.1355,15.1097,15.1291,38400.0
2007-03-29 12:40:00,23.5,23.53,23.5,23.53,23400.0,15.1291,15.1484,15.1291,15.1484,23400.0
2007-03-29 12:50:00,23.53,23.53,23.49,23.49,34000.0,15.1484,15.1484,15.1226,15.1226,34000.0
2007-03-29 13:00:00,23.49,23.5,23.47,23.5,41200.0,15.1226,15.1291,15.1097,15.1291,41200.0
2007-03-29 13:10:00,23.5,23.5,23.44,23.44,48800.0,15.1291,15.1291,15.0904,15.0904,48800.0
2007-03-29 13:20:00,23.45,23.45,23.42,23.43,39000.0,15.0969,15.0969,15.0776,15.084,39000.0
2007-03-29 13:30:00,23.43,23.45,23.43,23.45,11000.0,15.084,15.0969,15.084,15.0969,11000.0
2007-03-29 13:40:00,23.44,23.46,23.42,23.42,17600.0,15.0904,15.1033,15.0776,15.0776,17600.0
2007-03-29 13:50:00,23.42,23.42,23.38,23.39,15400.0,15.0776,15.0776,15.0518,15.0582,15400.0
2007-03-29 14:00:00,23.39,23.4,23.35,23.37,62600.0,15.0582,15.0647,15.0325,15.0454,62600.0
2007-03-29 14:10:00,23.38,23.39,23.34,23.37,31200.0,15.0518,15.0582,15.0261,15.0454,31200.0
2007-03-29 14:20:00,23.37,23.4,23.36,23.38,20000.0,15.0454,15.0647,15.0389,15.0518,20000.0
2007-03-29 14:30:00,23.38,23.4,23.35,23.4,41000.0,15.0518,15.0647,15.0325,15.0647,41000.0
2007-03-29 14:40:00,23.4,23.45,23.4,23.41,43000.0,15.0647,15.0969,15.0647,15.0711,43000.0
2007-03-29 14:50:00,23.42,23.45,23.42,23.44,33400.0,15.0776,15.0969,15.0776,15.0904,33400.0
2007-03-29 15:00:00,23.43,23.47,23.42,23.42,29200.0,15.084,15.1097,15.0776,15.0776,29200.0
2007-03-29 15:10:00,23.42,23.48,23.41,23.43,42600.0,15.0776,15.1162,15.0711,15.084,42600.0
2007-03-29 15:20:00,23.44,23.47,23.43,23.44,41400.0,15.0904,15.1097,15.084,15.0904,41400.0
2007-03-29 15:30:00,23.43,23.46,23.43,23.45,49800.0,15.084,15.1033,15.084,15.0969,49800.0
2007-03-29 15:40:00,23.46,23.5,23.45,23.49,71000.0,15.1033,15.1291,15.0969,15.1226,71000.0
2007-03-29 15:50:00,23.48,23.49,23.46,23.46,97600.0,15.1162,15.1226,15.1033,15.1033,97600.0
2007-03-30 09:30:00,23.5,23.5,23.46,23.5,41000.0,15.1291,15.1291,15.1033,15.1291,41000.0
2007-03-30 09:40:00,23.49,23.62,23.49,23.53,72400.0,15.1226,15.2063,15.1226,15.1484,72400.0
2007-03-30 09:50:00,23.53,23.61,23.53,23.57,42000.0,15.1484,15.1999,15.1484,15.1741,42000.0
2007-03-30 10:00:00,23.57,23.63,23.54,23.55,40200.0,15.1741,15.2128,15.1548,15.1613,40200.0
2007-03-30 10:10:00,23.57,23.6,23.56,23.56,37600.0,15.1741,15.1934,15.1677,15.1677,37600.0
2007-03-30 10:20:00,23.56,23.56,23.54,23.54,48600.0,15.1677,15.1677,15.1548,15.1548,48600.0
2007-03-30 10:30:00,23.54,23.55,23.53,23.54,249400.0,15.1548,15.1613,15.1484,15.1548,249400.0
2007-03-30 10:40:00,23.53,23.54,23.5,23.52,22800.0,15.1484,15.1548,15.1291,15.1419,22800.0
2007-03-30 10:50:00,23.52,23.52,23.5,23.52,18400.0,15.1419,15.1419,15.1291,15.1419,18400.0
2007-03-30 11:00:00,23.52,23.55,23.52,23.53,22800.0,15.1419,15.1613,15.1419,15.1484,22800.0
2007-03-30 11:10:00,23.53,23.53,23.47,23.48,74000.0,15.1484,15.1484,15.1097,15.1162,74000.0
2007-03-30 11:20:00,23.48,23.5,23.41,23.42,82200.0,15.1162,15.1291,15.0711,15.0776,82200.0
2007-03-30 11:30:00,23.42,23.48,23.41,23.47,39200.0,15.0776,15.1162,15.0711,15.1097,39200.0
2007-03-30 11:40:00,23.47,23.48,23.29,23.37,214200.0,15.1097,15.1162,14.9939,15.0454,214200.0
2007-03-30 11:50:00,23.38,23.46,23.36,23.42,131600.0,15.0518,15.1033,15.0389,15.0776,131600.0
2007-03-30 12:00:00,23.42,23.44,23.36,23.44,113400.0,15.0776,15.0904,15.0389,15.0904,113400.0
2007-03-30 12:10:00,23.43,23.46,23.42,23.46,62200.0,15.084,15.1033,15.0776,15.1033,62200.0
2007-03-30 12:20:00,23.45,23.48,23.43,23.45,26600.0,15.0969,15.1162,15.084,15.0969,26600.0
2007-03-30 12:30:00,23.45,23.53,23.45,23.5,47600.0,15.0969,15.1484,15.0969,15.1291,47600.0
2007-03-30 12:40:00,23.51,23.51,23.45,23.45,28800.0,15.1355,15.1355,15.0969,15.0969,28800.0
2007-03-30 12:50:00,23.45,23.46,23.41,23.41,29200.0,15.0969,15.1033,15.0711,15.0711,29200.0
2007-03-30 13:00:00,23.41,23.43,23.41,23.42,44200.0,15.0711,15.084,15.0711,15.0776,44200.0
2007-03-30 13:10:00,23.43,23.43,23.42,23.43,37000.0,15.084,15.084,15.0776,15.084,37000.0
2007-03-30 13:20:00,23.43,23.46,23.41,23.46,57600.0,15.084,15.1033,15.0711,15.1033,57600.0
2007-03-30 13:30:00,23.46,23.49,23.45,23.49,57600.0,15.1033,15.1226,15.0969,15.1226,57600.0
2007-03-30 13:40:00,23.49,23.5,23.43,23.45,69200.0,15.1226,15.1291,15.084,15.0969,69200.0
2007-03-30 13:50:00,23.45,23.5,23.45,23.5,77800.0,15.0969,15.1291,15.0969,15.1291,77800.0
2007-03-30 14:00:00,23.5,23.5,23.48,23.5,41600.0,15.1291,15.1291,15.1162,15.1291,41600.0
2007-03-30 14:10:00,23.5,23.54,23.49,23.5,77400.0,15.1291,15.1548,15.1226,15.1291,77400.0
2007-03-30 14:20:00,23.5,23.55,23.5,23.54,32800.0,15.1291,15.1613,15.1291,15.1548,32800.0
2007-03-30 14:30:00,23.54,23.58,23.53,23.57,40400.0,15.1548,15.1806,15.1484,15.1741,40400.0
2007-03-30 14:40:00,23.57,23.59,23.55,23.59,73600.0,15.1741,15.187,15.1613,15.187,73600.0
2007-03-30 14:50:00,23.59,23.59,23.56,23.57,64600.0,15.187,15.187,15.1677,15.1741,64600.0
2007-03-30 15:00:00,23.57,23.58,23.55,23.56,27000.0,15.1741,15.1806,15.1613,15.1677,27000.0
2007-03-30 15:10:00,23.56,23.57,23.54,23.57,39600.0,15.1677,15.1741,15.1548,15.1741,39600.0
2007-03-30 15:20:00,23.57,23.57,23.57,23.57,31400.0,15.1741,15.1741,15.1741,15.1741,31400.0
2007-03-30 15:30:00,23.57,23.57,23.53,23.53,92600.0,15.1741,15.1741,15.1484,15.1484,92600.0
2007-03-30 15:40:00,23.54,23.59,23.54,23.59,227600.0,15.1548,15.187,15.1548,15.187,227600.0
2007-03-30 15:50:00,23.58,23.59,23.53,23.53,204400.0,15.1806,15.187,15.1484,15.1484,204400.0
2007-04-02 09:30:00,23.61,23.65,23.5,23.52,97600.0,15.1999,15.2256,15.1291,15.1419,97600.0
2007-04-02 09:40:00,23.52,23.61,23.5,23.6,72200.0,15.1419,15.1999,15.1291,15.1934,72200.0
2007-04-02 09:50:00,23.6,23.6,23.55,23.55,45400.0,15.1934,15.1934,15.1613,15.1613,45400.0
2007-04-02 10:00:00,23.55,23.58,23.51,23.53,108600.0,15.1613,15.1806,15.1355,15.1484,108600.0
2007-04-02 10:10:00,23.53,23.55,23.5,23.54,68400.0,15.1484,15.1613,15.1291,15.1548,68400.0
2007-04-02 10:20:00,23.55,23.56,23.54,23.55,27600.0,15.1613,15.1677,15.1548,15.1613,27600.0
2007-04-02 10:30:00,23.56,23.6,23.56,23.57,42600.0,15.1677,15.1934,15.1677,15.1741,42600.0
2007-04-02 10:40:00,23.57,23.59,23.53,23.54,41800.0,15.1741,15.187,15.1484,15.1548,41800.0
2007-04-02 10:50:00,23.54,23.61,23.53,23.61,76600.0,15.1548,15.1999,15.1484,15.1999,76600.0
2007-04-02 11:00:00,23.61,23.65,23.6,23.64,88800.0,15.1999,15.2256,15.1934,15.2192,88800.0
2007-04-02 11:10:00,23.64,23.64,23.61,23.64,70800.0,15.2192,15.2192,15.1999,15.2192,70800.0
2007-04-02 11:20:00,23.64,23.64,23.6,23.6,81200.0,15.2192,15.2192,15.1934,15.1934,81200.0
2007-04-02 11:30:00,23.61,23.62,23.59,23.6,47800.0,15.1999,15.2063,15.187,15.1934,47800.0
2007-04-02 11:40:00,23.6,23.61,23.56,23.56,23200.0,15.1934,15.1999,15.1677,15.1677,23200.0
2007-04-02 11:50:00,23.56,23.57,23.55,23.57,72600.0,15.1677,15.1741,15.1613,15.1741,72600.0
2007-04-02 12:00:00,23.57,23.61,23.57,23.58,56200.0,15.1741,15.1999,15.1741,15.1806,56200.0
2007-04-02 12:10:00,23.58,23.6,23.57,23.59,46200.0,15.1806,15.1934,15.1741,15.187,46200.0
2007-04-02 12:20:00,23.59,23.59,23.58,23.58,16400.0,15.187,15.187,15.1806,15.1806,16400.0
2007-04-02 12:30:00,23.58,23.58,23.55,23.56,35400.0,15.1806,15.1806,15.1613,15.1677,35400.0
2007-04-02 12:40:00,23.56,23.58,23.55,23.58,41000.0,15.1677,15.1806,15.1613,15.1806,41000.0
2007-04-02 12:50:00,23.58,23.58,23.55,23.58,57800.0,15.1806,15.1806,15.1613,15.1806,57800.0
2007-04-02 13:00:00,23.58,23.59,23.55,23.56,28000.0,15.1806,15.187,15.1613,15.1677,28000.0
2007-04-02 13:10:00,23.56,23.59,23.54,23.58,65800.0,15.1677,15.187,15.1548,15.1806,65800.0
2007-04-02 13:20:00,23.58,23.61,23.58,23.61,45600.0,15.1806,15.1999,15.1806,15.1999,45600.0
2007-04-02 13:30:00,23.61,23.61,23.57,23.58,25800.0,15.1999,15.1999,15.1741,15.1806,25800.0
2007-04-02 13:40:00,23.59,23.61,23.58,23.58,36200.0,15.187,15.1999,15.1806,15.1806,36200.0
2007-04-02 13:50:00,23.58,23.6,23.57,23.57,71800.0,15.1806,15.1934,15.1741,15.1741,71800.0
2007-04-02 14:00:00,23.57,23.57,23.54,23.55,59600.0,15.1741,15.1741,15.1548,15.1613,59600.0
2007-04-02 14:10:00,23.55,23.6,23.55,23.6,53800.0,15.1613,15.1934,15.1613,15.1934,53800.0
2007-04-02 14:20:00,23.59,23.65,23.59,23.63,43000.0,15.187,15.2256,15.187,15.2128,43000.0
2007-04-02 14:30:00,23.63,23.63,23.6,23.61,44200.0,15.2128,15.2128,15.1934,15.1999,44200.0
2007-04-02 14:40:00,23.61,23.63,23.6,23.61,37800.0,15.1999,15.2128,15.1934,15.1999,37800.0
2007-04-02 14:50:00,23.61,23.61,23.6,23.61,38600.0,15.1999,15.1999,15.1934,15.1999,38600.0
2007-04-02 15:00:00,23.61,23.63,23.6,23.62,72200.0,15.1999,15.2128,15.1934,15.2063,72200.0
2007-04-02 15:10:00,23.62,23.68,23.62,23.67,93000.0,15.2063,15.2449,15.2063,15.2385,93000.0
2007-04-02 15:20:00,23.68,23.68,23.67,23.68,75200.0,15.2449,15.2449,15.2385,15.2449,75200.0
2007-04-02 15:30:00,23.68,23.68,23.66,23.66,84800.0,15.2449,15.2449,15.2321,15.2321,84800.0
2007-04-02 15:40:00,23.67,23.68,23.64,23.68,119200.0,15.2385,15.2449,15.2192,15.2449,119200.0
2007-04-02 15:50:00,23.68,23.68,23.64,23.65,321800.0,15.2449,15.2449,15.2192,15.2256,321800.0
2007-04-03 09:30:00,23.75,23.86,23.75,23.86,72600.0,15.29,15.3608,15.29,15.3608,72600.0
2007-04-03 09:40:00,23.86,23.88,23.79,23.81,29800.0,15.3608,15.3737,15.3158,15.3286,29800.0
2007-04-03 09:50:00,23.81,23.83,23.77,23.81,26600.0,15.3286,15.3415,15.3029,15.3286,26600.0
2007-04-03 10:00:00,23.81,23.91,23.81,23.86,67800.0,15.3286,15.393,15.3286,15.3608,67800.0
2007-04-03 10:10:00,23.86,23.88,23.85,23.87,25800.0,15.3608,15.3737,15.3544,15.3673,25800.0
2007-04-03 10:20:00,23.86,23.87,23.85,23.86,46200.0,15.3608,15.3673,15.3544,15.3608,46200.0
2007-04-03 10:30:00,23.86,23.87,23.86,23.87,28800.0,15.3608,15.3673,15.3608,15.3673,28800.0
2007-04-03 10:40:00,23.87,23.92,23.86,23.91,73800.0,15.3673,15.3995,15.3608,15.393,73800.0
2007-04-03 10:50:00,23.9,23.9,23.89,23.89,29200.0,15.3866,15.3866,15.3801,15.3801,29200.0
2007-04-03 11:00:00,23.89,23.9,23.88,23.9,65000.0,15.3801,15.3866,15.3737,15.3866,65000.0
2007-04-03 11:10:00,23.9,23.93,23.89,23.89,335400.0,15.3866,15.4059,15.3801,15.3801,335400.0
2007-04-03 11:20:00,23.89,23.89,23.87,23.87,47200.0,15.3801,15.3801,15.3673,15.3673,47200.0
2007-04-03 11:30:00,23.88,23.88,23.86,23.87,56000.0,15.3737,15.3737,15.3608,15.3673,56000.0
2007-04-03 11:40:00,23.87,23.88,23.86,23.88,54000.0,15.3673,15.3737,15.3608,15.3737,54000.0
2007-04-03 11:50:00,23.88,23.91,23.88,23.9,36000.0,15.3737,15.393,15.3737,15.3866,36000.0
2007-04-03 12:00:00,23.89,23.89,23.87,23.88,22200.0,15.3801,15.3801,15.3673,15.3737,22200.0
2007-04-03 12:10:00,23.88,23.88,23.87,23.88,14400.0,15.3737,15.3737,15.3673,15.3737,14400.0
2007-04-03 12:20:00,23.88,23.88,23.87,23.88,31800.0,15.3737,15.3737,15.3673,15.3737,31800.0
2007-04-03 12:30:00,23.88,23.88,23.88,23.88,33000.0,15.3737,15.3737,15.3737,15.3737,33000.0
2007-04-03 12:40:00,23.88,23.88,23.87,23.88,56000.0,15.3737,15.3737,15.3673,15.3737,56000.0
2007-04-03 12:50:00,23.87,23.87,23.84,23.85,73400.0,15.3673,15.3673,15.348,15.3544,73400.0
2007-04-03 13:00:00,23.85,23.86,23.84,23.85,86000.0,15.3544,15.3608,15.348,15.3544,86000.0
2007-04-03 13:10:00,23.85,23.85,23.84,23.84,16800.0,15.3544,15.3544,15.348,15.348,16800.0
2007-04-03 13:20:00,23.85,23.86,23.83,23.85,67600.0,15.3544,15.3608,15.3415,15.3544,67600.0
2007-04-03 13:30:00,23.86,23.86,23.84,23.85,74200.0,15.3608,15.3608,15.348,15.3544,74200.0
2007-04-03 13:40:00,23.85,23.88,23.83,23.85,56200.0,15.3544,15.3737,15.3415,15.3544,56200.0
2007-04-03 13:50:00,23.85,23.86,23.8,23.81,46600.0,15.3544,15.3608,15.3222,15.3286,46600.0
2007-04-03 14:00:00,23.8,23.82,23.79,23.8,69000.0,15.3222,15.3351,15.3158,15.3222,69000.0
2007-04-03 14:10:00,23.8,23.8,23.76,23.77,80600.0,15.3222,15.3222,15.2964,15.3029,80600.0
2007-04-03 14:20:00,23.77,23.78,23.75,23.78,53000.0,15.3029,15.3093,15.29,15.3093,53000.0
2007-04-03 14:30:00,23.78,23.78,23.75,23.77,55800.0,15.3093,15.3093,15.29,15.3029,55800.0
2007-04-03 14:40:00,23.77,23.79,23.76,23.77,72400.0,15.3029,15.3158,15.2964,15.3029,72400.0
2007-04-03 14:50:00,23.77,23.79,23.76,23.77,55200.0,15.3029,15.3158,15.2964,15.3029,55200.0
2007-04-03 15:00:00,23.77,23.79,23.77,23.78,37800.0,15.3029,15.3158,15.3029,15.3093,37800.0
2007-04-03 15:10:00,23.79,23.79,23.77,23.78,61000.0,15.3158,15.3158,15.3029,15.3093,61000.0
2007-04-03 15:20:00,23.78,23.81,23.78,23.79,54200.0,15.3093,15.3286,15.3093,15.3158,54200.0
2007-04-03 15:30:00,23.79,23.8,23.79,23.79,53000.0,15.3158,15.3222,15.3158,15.3158,53000.0
2007-04-03 15:40:00,23.79,23.83,23.79,23.82,97800.0,15.3158,15.3415,15.3158,15.3351,97800.0
2007-04-03 15:50:00,23.82,23.83,23.82,23.83,114400.0,15.3351,15.3415,15.3351,15.3415,114400.0
2007-04-04 09:30:00,23.83,23.88,23.77,23.82,71600.0,15.3415,15.3737,15.3029,15.3351,71600.0
2007-04-04 09:40:00,23.81,23.83,23.75,23.78,48000.0,15.3286,15.3415,15.29,15.3093,48000.0
2007-04-04 09:50:00,23.77,23.79,23.71,23.71,42600.0,15.3029,15.3158,15.2643,15.2643,42600.0
2007-04-04 10:00:00,23.71,23.77,23.65,23.75,118200.0,15.2643,15.3029,15.2256,15.29,118200.0
2007-04-04 10:10:00,23.75,23.8,23.75,23.76,69200.0,15.29,15.3222,15.29,15.2964,69200.0
2007-04-04 10:20:00,23.77,23.81,23.75,23.8,44800.0,15.3029,15.3286,15.29,15.3222,44800.0
2007-04-04 10:30:00,23.8,23.83,23.78,23.8,100200.0,15.3222,15.3415,15.3093,15.3222,100200.0
2007-04-04 10:40:00,23.8,23.85,23.8,23.82,85200.0,15.3222,15.3544,15.3222,15.3351,85200.0
2007-04-04 10:50:00,23.82,23.82,23.8,23.82,58400.0,15.3351,15.3351,15.3222,15.3351,58400.0
2007-04-04 11:00:00,23.82,23.83,23.81,23.83,80000.0,15.3351,15.3415,15.3286,15.3415,80000.0
2007-04-04 11:10:00,23.83,23.84,23.82,23.83,254400.0,15.3415,15.348,15.3351,15.3415,254400.0
2007-04-04 11:20:00,23.83,23.84,23.83,23.83,49600.0,15.3415,15.348,15.3415,15.3415,49600.0
2007-04-04 11:30:00,23.83,23.85,23.82,23.83,92000.0,15.3415,15.3544,15.3351,15.3415,92000.0
2007-04-04 11:40:00,23.84,23.84,23.83,23.83,35600.0,15.348,15.348,15.3415,15.3415,35600.0
2007-04-04 11:50:00,23.83,23.83,23.83,23.83,15400.0,15.3415,15.3415,15.3415,15.3415,15400.0
2007-04-04 12:00:00,23.83,23.88,23.83,23.86,83600.0,15.3415,15.3737,15.3415,15.3608,83600.0
2007-04-04 12:10:00,23.86,23.86,23.86,23.86,23800.0,15.3608,15.3608,15.3608,15.3608,23800.0
2007-04-04 12:20:00,23.86,23.86,23.84,23.85,74000.0,15.3608,15.3608,15.348,15.3544,74000.0
2007-04-04 12:30:00,23.85,23.89,23.85,23.88,69800.0,15.3544,15.3801,15.3544,15.3737,69800.0
2007-04-04 12:40:00,23.88,23.88,23.86,23.86,21800.0,15.3737,15.3737,15.3608,15.3608,21800.0
2007-04-04 12:50:00,23.86,23.89,23.86,23.89,48000.0,15.3608,15.3801,15.3608,15.3801,48000.0
2007-04-04 13:00:00,23.89,23.9,23.84,23.89,79000.0,15.3801,15.3866,15.348,15.3801,79000.0
2007-04-04 13:10:00,23.89,23.89,23.85,23.87,86400.0,15.3801,15.3801,15.3544,15.3673,86400.0
2007-04-04 13:20:00,23.86,23.89,23.86,23.88,17000.0,15.3608,15.3801,15.3608,15.3737,17000.0
2007-04-04 13:30:00,23.88,23.9,23.87,23.87,70600.0,15.3737,15.3866,15.3673,15.3673,70600.0
2007-04-04 13:40:00,23.86,23.88,23.85,23.87,31200.0,15.3608,15.3737,15.3544,15.3673,31200.0
2007-04-04 13:50:00,23.87,23.91,23.87,23.9,28600.0,15.3673,15.393,15.3673,15.3866,28600.0
2007-04-04 14:00:00,23.9,23.91,23.89,23.91,36400.0,15.3866,15.393,15.3801,15.393,36400.0
2007-04-04 14:10:00,23.9,23.95,23.9,23.93,74000.0,15.3866,15.4188,15.3866,15.4059,74000.0
2007-04-04 14:20:00,23.94,23.95,23.9,23.94,100000.0,15.4123,15.4188,15.3866,15.4123,100000.0
2007-04-04 14:30:00,23.93,23.96,23.93,23.95,64800.0,15.4059,15.4252,15.4059,15.4188,64800.0
2007-04-04 14:40:00,23.94,23.96,23.94,23.96,59200.0,15.4123,15.4252,15.4123,15.4252,59200.0
2007-04-04 14:50:00,23.96,23.96,23.95,23.96,52000.0,15.4252,15.4252,15.4188,15.4252,52000.0
2007-04-04 15:00:00,23.96,23.97,23.95,23.97,42400.0,15.4252,15.4316,15.4188,15.4316,42400.0
2007-04-04 15:10:00,23.97,24.0,23.96,24.0,95400.0,15.4316,15.451,15.4252,15.451,95400.0
2007-04-04 15:20:00,24.0,24.03,24.0,24.01,152400.0,15.451,15.4703,15.451,15.4574,152400.0
2007-04-04 15:30:00,24.02,24.02,23.97,23.98,79600.0,15.4638,15.4638,15.4316,15.4381,79600.0
2007-04-04 15:40:00,23.98,23.98,23.97,23.98,83000.0,15.4381,15.4381,15.4316,15.4381,83000.0
2007-04-04 15:50:00,23.98,23.98,23.95,23.97,136200.0,15.4381,15.4381,15.4188,15.4316,136200.0
2007-04-05 09:30:00,23.99,24.0,23.91,23.95,39600.0,15.4445,15.451,15.393,15.4188,39600.0
2007-04-05 09:40:00,23.98,23.98,23.92,23.92,17600.0,15.4381,15.4381,15.3995,15.3995,17600.0
2007-04-05 09:50:00,23.93,23.93,23.9,23.9,25600.0,15.4059,15.4059,15.3866,15.3866,25600.0
2007-04-05 10:00:00,23.9,23.97,23.88,23.96,54600.0,15.3866,15.4316,15.3737,15.4252,54600.0
2007-04-05 10:10:00,23.96,23.96,23.9,23.92,17400.0,15.4252,15.4252,15.3866,15.3995,17400.0
2007-04-05 10:20:00,23.92,23.94,23.92,23.93,24400.0,15.3995,15.4123,15.3995,15.4059,24400.0
2007-04-05 10:30:00,23.93,23.94,23.91,23.92,32200.0,15.4059,15.4123,15.393,15.3995,32200.0
2007-04-05 10:40:00,23.91,23.93,23.91,23.93,23600.0,15.393,15.4059,15.393,15.4059,23600.0
2007-04-05 10:50:00,23.92,23.93,23.92,23.93,41000.0,15.3995,15.4059,15.3995,15.4059,41000.0
2007-04-05 11:00:00,23.93,23.93,23.92,23.92,55200.0,15.4059,15.4059,15.3995,15.3995,55200.0
2007-04-05 11:10:00,23.92,23.93,23.91,23.92,48800.0,15.3995,15.4059,15.393,15.3995,48800.0
2007-04-05 11:20:00,23.92,23.93,23.89,23.9,59800.0,15.3995,15.4059,15.3801,15.3866,59800.0
2007-04-05 11:30:00,23.9,23.92,23.9,23.9,44800.0,15.3866,15.3995,15.3866,15.3866,44800.0
2007-04-05 11:40:00,23.9,23.91,23.89,23.9,49200.0,15.3866,15.393,15.3801,15.3866,49200.0
2007-04-05 11:50:00,23.9,23.93,23.9,23.93,43200.0,15.3866,15.4059,15.3866,15.4059,43200.0
2007-04-05 12:00:00,23.92,23.98,23.92,23.98,52600.0,15.3995,15.4381,15.3995,15.4381,52600.0
2007-04-05 12:10:00,23.98,24.0,23.98,24.0,20200.0,15.4381,15.451,15.4381,15.451,20200.0
2007-04-05 12:20:00,24.0,24.0,23.99,24.0,18400.0,15.451,15.451,15.4445,15.451,18400.0
2007-04-05 12:30:00,23.99,24.0,23.98,23.98,19000.0,15.4445,15.451,15.4381,15.4381,19000.0
2007-04-05 12:40:00,23.98,23.98,23.98,23.98,17800.0,15.4381,15.4381,15.4381,15.4381,17800.0
2007-04-05 12:50:00,23.98,23.98,23.97,23.97,17400.0,15.4381,15.4381,15.4316,15.4316,17400.0
2007-04-05 13:00:00,23.97,23.97,23.97,23.97,28800.0,15.4316,15.4316,15.4316,15.4316,28800.0
2007-04-05 13:10:00,23.97,23.97,23.97,23.97,24200.0,15.4316,15.4316,15.4316,15.4316,24200.0
2007-04-05 13:20:00,23.97,23.98,23.97,23.97,34800.0,15.4316,15.4381,15.4316,15.4316,34800.0
2007-04-05 13:30:00,23.97,23.97,23.96,23.96,39200.0,15.4316,15.4316,15.4252,15.4252,39200.0
2007-04-05 13:40:00,23.96,23.98,23.96,23.98,27600.0,15.4252,15.4381,15.4252,15.4381,27600.0
2007-04-05 13:50:00,23.98,24.0,23.98,24.0,46000.0,15.4381,15.451,15.4381,15.451,46000.0
2007-04-05 14:00:00,24.0,24.0,23.98,23.98,14600.0,15.451,15.451,15.4381,15.4381,14600.0
2007-04-05 14:10:00,23.98,23.99,23.97,23.98,25800.0,15.4381,15.4445,15.4316,15.4381,25800.0
2007-04-05 14:20:00,23.99,23.99,23.98,23.99,17400.0,15.4445,15.4445,15.4381,15.4445,17400.0
2007-04-05 14:30:00,23.99,24.0,23.97,23.97,22600.0,15.4445,15.451,15.4316,15.4316,22600.0
2007-04-05 14:40:00,23.98,23.98,23.96,23.97,50600.0,15.4381,15.4381,15.4252,15.4316,50600.0
2007-04-05 14:50:00,23.97,23.97,23.96,23.96,22000.0,15.4316,15.4316,15.4252,15.4252,22000.0
2007-04-05 15:00:00,23.96,23.97,23.96,23.96,25400.0,15.4252,15.4316,15.4252,15.4252,25400.0
2007-04-05 15:10:00,23.96,23.96,23.95,23.95,20000.0,15.4252,15.4252,15.4188,15.4188,20000.0
2007-04-05 15:20:00,23.95,23.97,23.95,23.97,26800.0,15.4188,15.4316,15.4188,15.4316,26800.0
2007-04-05 15:30:00,23.96,23.97,23.93,23.94,51000.0,15.4252,15.4316,15.4059,15.4123,51000.0
2007-04-05 15:40:00,23.93,23.97,23.93,23.97,32200.0,15.4059,15.4316,15.4059,15.4316,32200.0
2007-04-05 15:50:00,23.96,23.98,23.96,23.96,78200.0,15.4252,15.4381,15.4252,15.4252,78200.0
2007-04-09 09:30:00,24.0,24.02,23.99,24.01,73200.0,15.451,15.4638,15.4445,15.4574,73200.0
2007-04-09 09:40:00,24.02,24.02,24.0,24.0,18200.0,15.4638,15.4638,15.451,15.451,18200.0
2007-04-09 09:50:00,24.0,24.02,24.0,24.0,26200.0,15.451,15.4638,15.451,15.451,26200.0
2007-04-09 10:00:00,24.0,24.0,23.99,23.99,19800.0,15.451,15.451,15.4445,15.4445,19800.0
2007-04-09 10:10:00,23.99,23.99,23.99,23.99,31000.0,15.4445,15.4445,15.4445,15.4445,31000.0
2007-04-09 10:20:00,23.99,23.99,23.99,23.99,36200.0,15.4445,15.4445,15.4445,15.4445,36200.0
2007-04-09 10:30:00,24.0,24.02,23.99,24.02,22000.0,15.451,15.4638,15.4445,15.4638,22000.0
2007-04-09 10:40:00,24.02,24.02,23.99,23.99,58400.0,15.4638,15.4638,15.4445,15.4445,58400.0
2007-04-09 10:50:00,23.99,24.0,23.99,24.0,33400.0,15.4445,15.451,15.4445,15.451,33400.0
2007-04-09 11:00:00,24.0,24.02,24.0,24.0,23600.0,15.451,15.4638,15.451,15.451,23600.0
2007-04-09 11:10:00,24.0,24.0,24.0,24.0,14600.0,15.451,15.451,15.451,15.451,14600.0
2007-04-09 11:20:00,24.0,24.02,24.0,24.02,42800.0,15.451,15.4638,15.451,15.4638,42800.0
2007-04-09 11:30:00,24.01,24.02,24.01,24.02,32200.0,15.4574,15.4638,15.4574,15.4638,32200.0
2007-04-09 11:40:00,24.02,24.02,24.0,24.0,32400.0,15.4638,15.4638,15.451,15.451,32400.0
2007-04-09 11:50:00,24.0,24.0,23.98,23.99,23200.0,15.451,15.451,15.4381,15.4445,23200.0
2007-04-09 12:00:00,23.98,23.99,23.98,23.99,25600.0,15.4381,15.4445,15.4381,15.4445,25600.0
2007-04-09 12:10:00,23.99,23.99,23.98,23.98,22400.0,15.4445,15.4445,15.4381,15.4381,22400.0
2007-04-09 12:20:00,23.98,23.98,23.98,23.98,15400.0,15.4381,15.4381,15.4381,15.4381,15400.0
2007-04-09 12:30:00,23.98,24.04,23.98,24.04,53400.0,15.4381,15.4767,15.4381,15.4767,53400.0
2007-04-09 12:40:00,24.04,24.08,24.04,24.08,30400.0,15.4767,15.5025,15.4767,15.5025,30400.0
2007-04-09 12:50:00,24.08,24.08,24.08,24.08,21000.0,15.5025,15.5025,15.5025,15.5025,21000.0
2007-04-09 13:00:00,24.08,24.09,24.08,24.09,26200.0,15.5025,15.5089,15.5025,15.5089,26200.0
2007-04-09 13:10:00,24.09,24.09,24.09,24.09,19800.0,15.5089,15.5089,15.5089,15.5089,19800.0
2007-04-09 13:20:00,24.09,24.09,24.09,24.09,23400.0,15.5089,15.5089,15.5089,15.5089,23400.0
2007-04-09 13:30:00,24.09,24.09,24.07,24.07,23600.0,15.5089,15.5089,15.496,15.496,23600.0
2007-04-09 13:40:00,24.08,24.08,24.07,24.08,57000.0,15.5025,15.5025,15.496,15.5025,57000.0
2007-04-09 13:50:00,24.08,24.08,24.06,24.07,34200.0,15.5025,15.5025,15.4896,15.496,34200.0
2007-04-09 14:00:00,24.07,24.07,24.05,24.05,57200.0,15.496,15.496,15.4831,15.4831,57200.0
2007-04-09 14:10:00,24.05,24.05,24.04,24.04,49000.0,15.4831,15.4831,15.4767,15.4767,49000.0
2007-04-09 14:20:00,24.04,24.04,24.02,24.03,23600.0,15.4767,15.4767,15.4638,15.4703,23600.0
2007-04-09 14:30:00,24.02,24.04,24.02,24.03,39000.0,15.4638,15.4767,15.4638,15.4703,39000.0
2007-04-09 14:40:00,24.03,24.04,24.02,24.03,49800.0,15.4703,15.4767,15.4638,15.4703,49800.0
2007-04-09 14:50:00,24.02,24.05,24.01,24.05,71600.0,15.4638,15.4831,15.4574,15.4831,71600.0
2007-04-09 15:00:00,24.05,24.05,24.04,24.05,22400.0,15.4831,15.4831,15.4767,15.4831,22400.0
2007-04-09 15:10:00,24.04,24.04,24.03,24.04,38200.0,15.4767,15.4767,15.4703,15.4767,38200.0
2007-04-09 15:20:00,24.04,24.04,24.02,24.03,58800.0,15.4767,15.4767,15.4638,15.4703,58800.0
2007-04-09 15:30:00,24.03,24.05,24.03,24.04,53600.0,15.4703,15.4831,15.4703,15.4767,53600.0
2007-04-09 15:40:00,24.05,24.05,24.03,24.04,81800.0,15.4831,15.4831,15.4703,15.4767,81800.0
2007-04-09 15:50:00,24.04,24.07,24.04,24.06,157200.0,15.4767,15.496,15.4767,15.4896,157200.0
2007-04-10 09:30:00,24.13,24.15,24.08,24.11,90200.0,15.5347,15.5475,15.5025,15.5218,90200.0
2007-04-10 09:40:00,24.12,24.17,24.11,24.13,36800.0,15.5282,15.5604,15.5218,15.5347,36800.0
2007-04-10 09:50:00,24.13,24.13,24.1,24.11,21000.0,15.5347,15.5347,15.5153,15.5218,21000.0
2007-04-10 10:00:00,24.11,24.12,24.06,24.08,24200.0,15.5218,15.5282,15.4896,15.5025,24200.0
2007-04-10 10:10:00,24.08,24.14,24.07,24.13,26600.0,15.5025,15.5411,15.496,15.5347,26600.0
2007-04-10 10:20:00,24.14,24.14,24.1,24.1,26200.0,15.5411,15.5411,15.5153,15.5153,26200.0
2007-04-10 10:30:00,24.1,24.11,24.07,24.08,45200.0,15.5153,15.5218,15.496,15.5025,45200.0
2007-04-10 10:40:00,24.08,24.11,24.07,24.1,20200.0,15.5025,15.5218,15.496,15.5153,20200.0
2007-04-10 10:50:00,24.1,24.11,24.09,24.09,21800.0,15.5153,15.5218,15.5089,15.5089,21800.0
2007-04-10 11:00:00,24.09,24.1,24.05,24.09,68000.0,15.5089,15.5153,15.4831,15.5089,68000.0
2007-04-10 11:10:00,24.09,24.09,24.05,24.06,31800.0,15.5089,15.5089,15.4831,15.4896,31800.0
2007-04-10 11:20:00,24.06,24.06,24.04,24.05,16800.0,15.4896,15.4896,15.4767,15.4831,16800.0
2007-04-10 11:30:00,24.04,24.08,24.03,24.03,39000.0,15.4767,15.5025,15.4703,15.4703,39000.0
2007-04-10 11:40:00,24.03,24.03,24.01,24.02,14800.0,15.4703,15.4703,15.4574,15.4638,14800.0
2007-04-10 11:50:00,24.02,24.02,24.0,24.0,26800.0,15.4638,15.4638,15.451,15.451,26800.0
2007-04-10 12:00:00,24.0,24.02,24.0,24.01,17400.0,15.451,15.4638,15.451,15.4574,17400.0
2007-04-10 12:10:00,24.02,24.02,24.0,24.02,25400.0,15.4638,15.4638,15.451,15.4638,25400.0
2007-04-10 12:20:00,24.02,24.04,24.0,24.01,63200.0,15.4638,15.4767,15.451,15.4574,63200.0
2007-04-10 12:30:00,24.01,24.04,24.01,24.04,18200.0,15.4574,15.4767,15.4574,15.4767,18200.0
2007-04-10 12:40:00,24.04,24.05,24.04,24.05,13200.0,15.4767,15.4831,15.4767,15.4831,13200.0
2007-04-10 12:50:00,24.05,24.05,24.02,24.03,32200.0,15.4831,15.4831,15.4638,15.4703,32200.0
2007-04-10 13:00:00,24.03,24.06,24.03,24.06,16200.0,15.4703,15.4896,15.4703,15.4896,16200.0
2007-04-10 13:10:00,24.06,24.06,24.05,24.05,14800.0,15.4896,15.4896,15.4831,15.4831,14800.0
2007-04-10 13:20:00,24.05,24.08,24.05,24.07,20200.0,15.4831,15.5025,15.4831,15.496,20200.0
2007-04-10 13:30:00,24.07,24.07,24.04,24.05,22200.0,15.496,15.496,15.4767,15.4831,22200.0
2007-04-10 13:40:00,24.05,24.07,24.05,24.06,9200.0,15.4831,15.496,15.4831,15.4896,9200.0
2007-04-10 13:50:00,24.06,24.06,24.04,24.05,19400.0,15.4896,15.4896,15.4767,15.4831,19400.0
2007-04-10 14:00:00,24.05,24.06,24.05,24.05,16400.0,15.4831,15.4896,15.4831,15.4831,16400.0
2007-04-10 14:10:00,24.06,24.06,24.05,24.05,11000.0,15.4896,15.4896,15.4831,15.4831,11000.0
2007-04-10 14:20:00,24.05,24.05,24.03,24.03,21000.0,15.4831,15.4831,15.4703,15.4703,21000.0
2007-04-10 14:30:00,24.04,24.04,24.02,24.03,18200.0,15.4767,15.4767,15.4638,15.4703,18200.0
2007-04-10 14:40:00,24.03,24.05,24.03,24.05,18400.0,15.4703,15.4831,15.4703,15.4831,18400.0
2007-04-10 14:50:00,24.05,24.06,24.04,24.06,34400.0,15.4831,15.4896,15.4767,15.4896,34400.0
2007-04-10 15:00:00,24.05,24.08,24.05,24.07,44800.0,15.4831,15.5025,15.4831,15.496,44800.0
2007-04-10 15:10:00,24.07,24.08,24.05,24.05,34000.0,15.496,15.5025,15.4831,15.4831,34000.0
2007-04-10 15:20:00,24.06,24.09,24.05,24.07,45200.0,15.4896,15.5089,15.4831,15.496,45200.0
2007-04-10 15:30:00,24.07,24.09,24.06,24.09,38000.0,15.496,15.5089,15.4896,15.5089,38000.0
2007-04-10 15:40:00,24.09,24.09,24.06,24.06,41400.0,15.5089,15.5089,15.4896,15.4896,41400.0
2007-04-10 15:50:00,24.07,24.08,24.06,24.07,56000.0,15.496,15.5025,15.4896,15.496,56000.0
2007-04-11 09:30:00,24.02,24.05,23.99,24.03,75400.0,15.4638,15.4831,15.4445,15.4703,75400.0
2007-04-11 09:40:00,24.02,24.07,24.02,24.03,46600.0,15.4638,15.496,15.4638,15.4703,46600.0
2007-04-11 09:50:00,24.03,24.08,24.02,24.06,33600.0,15.4703,15.5025,15.4638,15.4896,33600.0
2007-04-11 10:00:00,24.06,24.07,24.04,24.06,26600.0,15.4896,15.496,15.4767,15.4896,26600.0
2007-04-11 10:10:00,24.06,24.08,24.01,24.02,32800.0,15.4896,15.5025,15.4574,15.4638,32800.0
2007-04-11 10:20:00,24.02,24.04,24.0,24.04,23200.0,15.4638,15.4767,15.451,15.4767,23200.0
2007-04-11 10:30:00,24.04,24.04,23.99,23.99,21600.0,15.4767,15.4767,15.4445,15.4445,21600.0
2007-04-11 10:40:00,23.98,23.99,23.89,23.91,70800.0,15.4381,15.4445,15.3801,15.393,70800.0
2007-04-11 10:50:00,23.9,23.91,23.86,23.89,31400.0,15.3866,15.393,15.3608,15.3801,31400.0
2007-04-11 11:00:00,23.9,23.91,23.88,23.91,30800.0,15.3866,15.393,15.3737,15.393,30800.0
2007-04-11 11:10:00,23.9,23.91,23.89,23.9,52400.0,15.3866,15.393,15.3801,15.3866,52400.0
2007-04-11 11:20:00,23.9,23.96,23.89,23.92,64800.0,15.3866,15.4252,15.3801,15.3995,64800.0
2007-04-11 11:30:00,23.92,23.92,23.86,23.87,54800.0,15.3995,15.3995,15.3608,15.3673,54800.0
2007-04-11 11:40:00,23.88,23.89,23.86,23.88,33800.0,15.3737,15.3801,15.3608,15.3737,33800.0
2007-04-11 11:50:00,23.89,23.89,23.87,23.88,16800.0,15.3801,15.3801,15.3673,15.3737,16800.0
2007-04-11 12:00:00,23.88,23.9,23.87,23.9,26200.0,15.3737,15.3866,15.3673,15.3866,26200.0
2007-04-11 12:10:00,23.9,23.91,23.89,23.91,51200.0,15.3866,15.393,15.3801,15.393,51200.0
2007-04-11 12:20:00,23.91,23.91,23.9,23.9,21000.0,15.393,15.393,15.3866,15.3866,21000.0
2007-04-11 12:30:00,23.9,23.91,23.86,23.87,41600.0,15.3866,15.393,15.3608,15.3673,41600.0
2007-04-11 12:40:00,23.87,23.87,23.86,23.86,22600.0,15.3673,15.3673,15.3608,15.3608,22600.0
2007-04-11 12:50:00,23.86,23.93,23.86,23.93,59000.0,15.3608,15.4059,15.3608,15.4059,59000.0
2007-04-11 13:00:00,23.93,24.0,23.92,24.0,94000.0,15.4059,15.451,15.3995,15.451,94000.0
2007-04-11 13:10:00,24.0,24.02,24.0,24.0,70000.0,15.451,15.4638,15.451,15.451,70000.0
2007-04-11 13:20:00,24.0,24.0,23.99,23.99,11400.0,15.451,15.451,15.4445,15.4445,11400.0
2007-04-11 13:30:00,23.99,24.0,23.98,23.98,28000.0,15.4445,15.451,15.4381,15.4381,28000.0
2007-04-11 13:40:00,23.98,23.98,23.96,23.97,23000.0,15.4381,15.4381,15.4252,15.4316,23000.0
2007-04-11 13:50:00,23.97,23.97,23.93,23.93,28600.0,15.4316,15.4316,15.4059,15.4059,28600.0
2007-04-11 14:00:00,23.93,23.93,23.86,23.89,112200.0,15.4059,15.4059,15.3608,15.3801,112200.0
2007-04-11 14:10:00,23.88,23.91,23.84,23.89,54600.0,15.3737,15.393,15.348,15.3801,54600.0
2007-04-11 14:20:00,23.88,23.91,23.87,23.88,57400.0,15.3737,15.393,15.3673,15.3737,57400.0
2007-04-11 14:30:00,23.88,23.88,23.82,23.86,66800.0,15.3737,15.3737,15.3351,15.3608,66800.0
2007-04-11 14:40:00,23.86,23.86,23.82,23.84,41600.0,15.3608,15.3608,15.3351,15.348,41600.0
2007-04-11 14:50:00,23.84,23.86,23.84,23.85,22000.0,15.348,15.3608,15.348,15.3544,22000.0
2007-04-11 15:00:00,23.86,23.88,23.84,23.86,33600.0,15.3608,15.3737,15.348,15.3608,33600.0
2007-04-11 15:10:00,23.86,23.88,23.85,23.86,29200.0,15.3608,15.3737,15.3544,15.3608,29200.0
2007-04-11 15:20:00,23.86,23.9,23.86,23.86,42800.0,15.3608,15.3866,15.3608,15.3608,42800.0
2007-04-11 15:30:00,23.86,23.89,23.86,23.87,66400.0,15.3608,15.3801,15.3608,15.3673,66400.0
2007-04-11 15:40:00,23.87,23.89,23.86,23.88,73800.0,15.3673,15.3801,15.3608,15.3737,73800.0
2007-04-11 15:50:00,23.88,23.9,23.86,23.87,66800.0,15.3737,15.3866,15.3608,15.3673,66800.0
2007-04-12 09:30:00,23.82,23.82,23.73,23.78,135800.0,15.3351,15.3351,15.2771,15.3093,135800.0
2007-04-12 09:40:00,23.78,23.83,23.76,23.82,94200.0,15.3093,15.3415,15.2964,15.3351,94200.0
2007-04-12 09:50:00,23.82,23.82,23.72,23.72,69600.0,15.3351,15.3351,15.2707,15.2707,69600.0
2007-04-12 10:00:00,23.72,23.75,23.7,23.7,75000.0,15.2707,15.29,15.2578,15.2578,75000.0
2007-04-12 10:10:00,23.7,23.7,23.68,23.68,52000.0,15.2578,15.2578,15.2449,15.2449,52000.0
2007-04-12 10:20:00,23.69,23.71,23.68,23.7,133600.0,15.2514,15.2643,15.2449,15.2578,133600.0
2007-04-12 10:30:00,23.7,23.7,23.67,23.68,120000.0,15.2578,15.2578,15.2385,15.2449,120000.0
2007-04-12 10:40:00,23.68,23.75,23.68,23.73,117200.0,15.2449,15.29,15.2449,15.2771,117200.0
2007-04-12 10:50:00,23.73,23.82,23.73,23.79,64200.0,15.2771,15.3351,15.2771,15.3158,64200.0
2007-04-12 11:00:00,23.79,23.83,23.79,23.81,57000.0,15.3158,15.3415,15.3158,15.3286,57000.0
2007-04-12 11:10:00,23.81,23.82,23.77,23.77,26200.0,15.3286,15.3351,15.3029,15.3029,26200.0
2007-04-12 11:20:00,23.76,23.77,23.72,23.73,44400.0,15.2964,15.3029,15.2707,15.2771,44400.0
2007-04-12 11:30:00,23.73,23.74,23.72,23.73,34000.0,15.2771,15.2836,15.2707,15.2771,34000.0
2007-04-12 11:40:00,23.73,23.73,23.71,23.71,57400.0,15.2771,15.2771,15.2643,15.2643,57400.0
2007-04-12 11:50:00,23.71,23.72,23.7,23.7,40000.0,15.2643,15.2707,15.2578,15.2578,40000.0
2007-04-12 12:00:00,23.71,23.75,23.7,23.74,116000.0,15.2643,15.29,15.2578,15.2836,116000.0
2007-04-12 12:10:00,23.74,23.75,23.72,23.74,51400.0,15.2836,15.29,15.2707,15.2836,51400.0
2007-04-12 12:20:00,23.73,23.74,23.71,23.72,44800.0,15.2771,15.2836,15.2643,15.2707,44800.0
2007-04-12 12:30:00,23.72,23.72,23.7,23.72,59600.0,15.2707,15.2707,15.2578,15.2707,59600.0
2007-04-12 12:40:00,23.72,23.74,23.72,23.73,47000.0,15.2707,15.2836,15.2707,15.2771,47000.0
2007-04-12 12:50:00,23.73,23.73,23.72,23.73,17400.0,15.2771,15.2771,15.2707,15.2771,17400.0
2007-04-12 13:00:00,23.73,23.76,23.73,23.75,30000.0,15.2771,15.2964,15.2771,15.29,30000.0
2007-04-12 13:10:00,23.76,23.76,23.74,23.74,38400.0,15.2964,15.2964,15.2836,15.2836,38400.0
2007-04-12 13:20:00,23.74,23.78,23.74,23.77,51400.0,15.2836,15.3093,15.2836,15.3029,51400.0
2007-04-12 13:30:00,23.78,23.79,23.78,23.79,22600.0,15.3093,15.3158,15.3093,15.3158,22600.0
2007-04-12 13:40:00,23.79,23.79,23.78,23.79,18600.0,15.3158,15.3158,15.3093,15.3158,18600.0
2007-04-12 13:50:00,23.79,23.79,23.78,23.78,30000.0,15.3158,15.3158,15.3093,15.3093,30000.0
2007-04-12 14:00:00,23.78,23.78,23.78,23.78,22200.0,15.3093,15.3093,15.3093,15.3093,22200.0
2007-04-12 14:10:00,23.78,23.78,23.78,23.78,32400.0,15.3093,15.3093,15.3093,15.3093,32400.0
2007-04-12 14:20:00,23.78,23.79,23.77,23.77,47200.0,15.3093,15.3158,15.3029,15.3029,47200.0
2007-04-12 14:30:00,23.78,23.78,23.78,23.78,21000.0,15.3093,15.3093,15.3093,15.3093,21000.0
2007-04-12 14:40:00,23.78,23.8,23.78,23.8,35600.0,15.3093,15.3222,15.3093,15.3222,35600.0
2007-04-12 14:50:00,23.8,23.83,23.8,23.82,96600.0,15.3222,15.3415,15.3222,15.3351,96600.0
2007-04-12 15:00:00,23.82,23.83,23.82,23.83,45800.0,15.3351,15.3415,15.3351,15.3415,45800.0
2007-04-12 15:10:00,23.83,23.83,23.82,23.82,35800.0,15.3415,15.3415,15.3351,15.3351,35800.0
2007-04-12 15:20:00,23.83,23.84,23.82,23.83,73200.0,15.3415,15.348,15.3351,15.3415,73200.0
2007-04-12 15:30:00,23.83,23.84,23.83,23.84,49200.0,15.3415,15.348,15.3415,15.348,49200.0
2007-04-12 15:40:00,23.84,23.85,23.84,23.85,62400.0,15.348,15.3544,15.348,15.3544,62400.0
2007-04-12 15:50:00,23.84,23.89,23.84,23.88,253600.0,15.348,15.3801,15.348,15.3737,253600.0
2007-04-13 09:30:00,23.88,23.88,23.61,23.66,397800.0,15.3737,15.3737,15.1999,15.2321,397800.0
2007-04-13 09:40:00,23.68,23.68,23.63,23.64,280000.0,15.2449,15.2449,15.2128,15.2192,280000.0
2007-04-13 09:50:00,23.64,23.66,23.64,23.65,449000.0,15.2192,15.2321,15.2192,15.2256,449000.0
2007-04-13 10:00:00,23.65,23.69,23.6,23.64,294000.0,15.2256,15.2514,15.1934,15.2192,294000.0
2007-04-13 10:10:00,23.66,23.68,23.64,23.65,240800.0,15.2321,15.2449,15.2192,15.2256,240800.0
2007-04-13 10:20:00,23.65,23.67,23.64,23.66,187000.0,15.2256,15.2385,15.2192,15.2321,187000.0
2007-04-13 10:30:00,23.66,23.73,23.64,23.72,181600.0,15.2321,15.2771,15.2192,15.2707,181600.0
2007-04-13 10:40:00,23.73,23.77,23.72,23.77,129200.0,15.2771,15.3029,15.2707,15.3029,129200.0
2007-04-13 10:50:00,23.76,23.77,23.73,23.73,76800.0,15.2964,15.3029,15.2771,15.2771,76800.0
2007-04-13 11:00:00,23.74,23.77,23.73,23.75,166400.0,15.2836,15.3029,15.2771,15.29,166400.0
2007-04-13 11:10:00,23.75,23.77,23.74,23.74,81600.0,15.29,15.3029,15.2836,15.2836,81600.0
2007-04-13 11:20:00,23.74,23.75,23.71,23.72,107200.0,15.2836,15.29,15.2643,15.2707,107200.0
2007-04-13 11:30:00,23.71,23.72,23.7,23.71,68400.0,15.2643,15.2707,15.2578,15.2643,68400.0
2007-04-13 11:40:00,23.71,23.72,23.7,23.71,75000.0,15.2643,15.2707,15.2578,15.2643,75000.0
2007-04-13 11:50:00,23.71,23.72,23.68,23.68,59000.0,15.2643,15.2707,15.2449,15.2449,59000.0
2007-04-13 12:00:00,23.68,23.7,23.67,23.69,68200.0,15.2449,15.2578,15.2385,15.2514,68200.0
2007-04-13 12:10:00,23.7,23.7,23.68,23.68,43200.0,15.2578,15.2578,15.2449,15.2449,43200.0
2007-04-13 12:20:00,23.68,23.7,23.68,23.69,42800.0,15.2449,15.2578,15.2449,15.2514,42800.0
2007-04-13 12:30:00,23.68,23.74,23.68,23.73,64800.0,15.2449,15.2836,15.2449,15.2771,64800.0
2007-04-13 12:40:00,23.73,23.73,23.71,23.72,24400.0,15.2771,15.2771,15.2643,15.2707,24400.0
2007-04-13 12:50:00,23.72,23.75,23.72,23.73,32800.0,15.2707,15.29,15.2707,15.2771,32800.0
2007-04-13 13:00:00,23.73,23.74,23.69,23.7,45400.0,15.2771,15.2836,15.2514,15.2578,45400.0
2007-04-13 13:10:00,23.7,23.72,23.68,23.71,267400.0,15.2578,15.2707,15.2449,15.2643,267400.0
2007-04-13 13:20:00,23.71,23.72,23.71,23.71,12400.0,15.2643,15.2707,15.2643,15.2643,12400.0
2007-04-13 13:30:00,23.71,23.76,23.71,23.76,56600.0,15.2643,15.2964,15.2643,15.2964,56600.0
2007-04-13 13:40:00,23.77,23.78,23.75,23.77,64600.0,15.3029,15.3093,15.29,15.3029,64600.0
2007-04-13 13:50:00,23.77,23.81,23.77,23.81,74200.0,15.3029,15.3286,15.3029,15.3286,74200.0
2007-04-13 14:00:00,23.81,23.81,23.77,23.78,37800.0,15.3286,15.3286,15.3029,15.3093,37800.0
2007-04-13 14:10:00,23.78,23.78,23.77,23.78,129200.0,15.3093,15.3093,15.3029,15.3093,129200.0
2007-04-13 14:20:00,23.78,23.81,23.78,23.8,84200.0,15.3093,15.3286,15.3093,15.3222,84200.0
2007-04-13 14:30:00,23.8,23.83,23.8,23.83,53800.0,15.3222,15.3415,15.3222,15.3415,53800.0
2007-04-13 14:40:00,23.82,23.9,23.82,23.89,182800.0,15.3351,15.3866,15.3351,15.3801,182800.0
2007-04-13 14:50:00,23.89,23.91,23.88,23.89,106800.0,15.3801,15.393,15.3737,15.3801,106800.0
2007-04-13 15:00:00,23.89,23.91,23.88,23.9,96600.0,15.3801,15.393,15.3737,15.3866,96600.0
2007-04-13 15:10:00,23.9,23.92,23.89,23.9,87600.0,15.3866,15.3995,15.3801,15.3866,87600.0
2007-04-13 15:20:00,23.91,23.91,23.89,23.9,40000.0,15.393,15.393,15.3801,15.3866,40000.0
2007-04-13 15:30:00,23.9,23.91,23.89,23.91,52000.0,15.3866,15.393,15.3801,15.393,52000.0
2007-04-13 15:40:00,23.91,23.91,23.9,23.91,85800.0,15.393,15.393,15.3866,15.393,85800.0
2007-04-13 15:50:00,23.91,23.91,23.89,23.89,152800.0,15.393,15.393,15.3801,15.3801,152800.0
2007-04-16 09:30:00,23.63,24.06,23.63,24.06,97200.0,15.2128,15.4896,15.2128,15.4896,97200.0
2007-04-16 09:40:00,24.07,24.18,24.07,24.16,100800.0,15.496,15.5668,15.496,15.554,100800.0
2007-04-16 09:50:00,24.17,24.18,24.07,24.09,76000.0,15.5604,15.5668,15.496,15.5089,76000.0
2007-04-16 10:00:00,24.09,24.15,24.09,24.14,68000.0,15.5089,15.5475,15.5089,15.5411,68000.0
2007-04-16 10:10:00,24.14,24.2,24.14,24.16,75200.0,15.5411,15.5797,15.5411,15.554,75200.0
2007-04-16 10:20:00,24.16,24.16,24.13,24.15,45200.0,15.554,15.554,15.5347,15.5475,45200.0
2007-04-16 10:30:00,24.15,24.15,24.13,24.15,71200.0,15.5475,15.5475,15.5347,15.5475,71200.0
2007-04-16 10:40:00,24.15,24.15,24.14,24.15,55600.0,15.5475,15.5475,15.5411,15.5475,55600.0
2007-04-16 10:50:00,24.15,24.15,24.13,24.14,54600.0,15.5475,15.5475,15.5347,15.5411,54600.0
2007-04-16 11:00:00,24.14,24.16,24.14,24.16,66600.0,15.5411,15.554,15.5411,15.554,66600.0
2007-04-16 11:10:00,24.15,24.16,24.15,24.16,100400.0,15.5475,15.554,15.5475,15.554,100400.0
2007-04-16 11:20:00,24.16,24.16,24.16,24.16,32000.0,15.554,15.554,15.554,15.554,32000.0
2007-04-16 11:30:00,24.16,24.18,24.16,24.18,148800.0,15.554,15.5668,15.554,15.5668,148800.0
2007-04-16 11:40:00,24.18,24.21,24.17,24.2,145400.0,15.5668,15.5862,15.5604,15.5797,145400.0
2007-04-16 11:50:00,24.21,24.21,24.15,24.16,44400.0,15.5862,15.5862,15.5475,15.554,44400.0
2007-04-16 12:00:00,24.16,24.18,24.16,24.16,45000.0,15.554,15.5668,15.554,15.554,45000.0
2007-04-16 12:10:00,24.17,24.18,24.16,24.17,46200.0,15.5604,15.5668,15.554,15.5604,46200.0
2007-04-16 12:20:00,24.17,24.17,24.14,24.14,25000.0,15.5604,15.5604,15.5411,15.5411,25000.0
2007-04-16 12:30:00,24.14,24.15,24.14,24.14,12000.0,15.5411,15.5475,15.5411,15.5411,12000.0
2007-04-16 12:40:00,24.14,24.14,24.13,24.14,21800.0,15.5411,15.5411,15.5347,15.5411,21800.0
2007-04-16 12:50:00,24.14,24.15,24.14,24.14,20000.0,15.5411,15.5475,15.5411,15.5411,20000.0
2007-04-16 13:00:00,24.14,24.14,24.13,24.13,19200.0,15.5411,15.5411,15.5347,15.5347,19200.0
2007-04-16 13:10:00,24.13,24.14,24.13,24.14,22600.0,15.5347,15.5411,15.5347,15.5411,22600.0
2007-04-16 13:20:00,24.13,24.14,24.13,24.14,21000.0,15.5347,15.5411,15.5347,15.5411,21000.0
2007-04-16 13:30:00,24.14,24.14,24.14,24.14,18400.0,15.5411,15.5411,15.5411,15.5411,18400.0
2007-04-16 13:40:00,24.14,24.14,24.14,24.14,15000.0,15.5411,15.5411,15.5411,15.5411,15000.0
2007-04-16 13:50:00,24.14,24.14,24.13,24.13,34200.0,15.5411,15.5411,15.5347,15.5347,34200.0
2007-04-16 14:00:00,24.13,24.13,24.11,24.11,28200.0,15.5347,15.5347,15.5218,15.5218,28200.0
2007-04-16 14:10:00,24.11,24.12,24.11,24.11,22800.0,15.5218,15.5282,15.5218,15.5218,22800.0
2007-04-16 14:20:00,24.11,24.13,24.11,24.13,39200.0,15.5218,15.5347,15.5218,15.5347,39200.0
2007-04-16 14:30:00,24.13,24.16,24.13,24.15,53800.0,15.5347,15.554,15.5347,15.5475,53800.0
2007-04-16 14:40:00,24.14,24.15,24.14,24.14,32400.0,15.5411,15.5475,15.5411,15.5411,32400.0
2007-04-16 14:50:00,24.15,24.16,24.14,24.15,33400.0,15.5475,15.554,15.5411,15.5475,33400.0
2007-04-16 15:00:00,24.15,24.2,24.15,24.19,115000.0,15.5475,15.5797,15.5475,15.5733,115000.0
2007-04-16 15:10:00,24.18,24.23,24.18,24.23,181000.0,15.5668,15.599,15.5668,15.599,181000.0
2007-04-16 15:20:00,24.23,24.25,24.23,24.24,113200.0,15.599,15.6119,15.599,15.6055,113200.0
2007-04-16 15:30:00,24.25,24.25,24.23,24.25,168800.0,15.6119,15.6119,15.599,15.6119,168800.0
2007-04-16 15:40:00,24.25,24.25,24.23,24.23,105200.0,15.6119,15.6119,15.599,15.599,105200.0
2007-04-16 15:50:00,24.23,24.23,24.21,24.22,182200.0,15.599,15.599,15.5862,15.5926,182200.0
2007-04-17 09:30:00,24.22,24.25,24.2,24.23,71200.0,15.5926,15.6119,15.5797,15.599,71200.0
2007-04-17 09:40:00,24.24,24.24,24.18,24.21,55200.0,15.6055,15.6055,15.5668,15.5862,55200.0
2007-04-17 09:50:00,24.21,24.38,24.21,24.38,247800.0,15.5862,15.6956,15.5862,15.6956,247800.0
2007-04-17 10:00:00,24.38,24.42,24.36,24.36,217200.0,15.6956,15.7213,15.6827,15.6827,217200.0
2007-04-17 10:10:00,24.36,24.38,24.35,24.36,66000.0,15.6827,15.6956,15.6763,15.6827,66000.0
2007-04-17 10:20:00,24.36,24.36,24.31,24.32,181400.0,15.6827,15.6827,15.6505,15.657,181400.0
2007-04-17 10:30:00,24.32,24.33,24.29,24.29,74600.0,15.657,15.6634,15.6377,15.6377,74600.0
2007-04-17 10:40:00,24.3,24.31,24.29,24.31,46600.0,15.6441,15.6505,15.6377,15.6505,46600.0
2007-04-17 10:50:00,24.31,24.31,24.3,24.3,23600.0,15.6505,15.6505,15.6441,15.6441,23600.0
2007-04-17 11:00:00,24.3,24.32,24.29,24.3,125000.0,15.6441,15.657,15.6377,15.6441,125000.0
2007-04-17 11:10:00,24.3,24.3,24.26,24.28,101800.0,15.6441,15.6441,15.6183,15.6312,101800.0
2007-04-17 11:20:00,24.28,24.28,24.27,24.28,26800.0,15.6312,15.6312,15.6248,15.6312,26800.0
2007-04-17 11:30:00,24.28,24.28,24.28,24.28,39600.0,15.6312,15.6312,15.6312,15.6312,39600.0
2007-04-17 11:40:00,24.28,24.31,24.28,24.28,91200.0,15.6312,15.6505,15.6312,15.6312,91200.0
2007-04-17 11:50:00,24.28,24.28,24.27,24.27,27200.0,15.6312,15.6312,15.6248,15.6248,27200.0
2007-04-17 12:00:00,24.27,24.29,24.27,24.28,25400.0,15.6248,15.6377,15.6248,15.6312,25400.0
2007-04-17 12:10:00,24.29,24.29,24.28,24.29,20800.0,15.6377,15.6377,15.6312,15.6377,20800.0
2007-04-17 12:20:00,24.29,24.3,24.28,24.29,35600.0,15.6377,15.6441,15.6312,15.6377,35600.0
2007-04-17 12:30:00,24.29,24.3,24.29,24.3,32600.0,15.6377,15.6441,15.6377,15.6441,32600.0
2007-04-17 12:40:00,24.29,24.3,24.28,24.28,35600.0,15.6377,15.6441,15.6312,15.6312,35600.0
2007-04-17 12:50:00,24.28,24.28,24.27,24.28,31600.0,15.6312,15.6312,15.6248,15.6312,31600.0
2007-04-17 13:00:00,24.27,24.29,24.27,24.28,24800.0,15.6248,15.6377,15.6248,15.6312,24800.0
2007-04-17 13:10:00,24.28,24.28,24.25,24.25,50400.0,15.6312,15.6312,15.6119,15.6119,50400.0
2007-04-17 13:20:00,24.26,24.28,24.25,24.28,27200.0,15.6183,15.6312,15.6119,15.6312,27200.0
2007-04-17 13:30:00,24.28,24.28,24.27,24.27,26800.0,15.6312,15.6312,15.6248,15.6248,26800.0
2007-04-17 13:40:00,24.27,24.28,24.25,24.27,28400.0,15.6248,15.6312,15.6119,15.6248,28400.0
2007-04-17 13:50:00,24.27,24.27,24.25,24.27,31600.0,15.6248,15.6248,15.6119,15.6248,31600.0
2007-04-17 14:00:00,24.26,24.27,24.24,24.25,64400.0,15.6183,15.6248,15.6055,15.6119,64400.0
2007-04-17 14:10:00,24.24,24.3,24.24,24.29,36400.0,15.6055,15.6441,15.6055,15.6377,36400.0
2007-04-17 14:20:00,24.29,24.32,24.28,24.3,48600.0,15.6377,15.657,15.6312,15.6441,48600.0
2007-04-17 14:30:00,24.29,24.3,24.26,24.26,42200.0,15.6377,15.6441,15.6183,15.6183,42200.0
2007-04-17 14:40:00,24.26,24.28,24.25,24.27,33800.0,15.6183,15.6312,15.6119,15.6248,33800.0
2007-04-17 14:50:00,24.27,24.28,24.26,24.27,26000.0,15.6248,15.6312,15.6183,15.6248,26000.0
2007-04-17 15:00:00,24.26,24.28,24.25,24.26,49000.0,15.6183,15.6312,15.6119,15.6183,49000.0
2007-04-17 15:10:00,24.27,24.28,24.24,24.28,124800.0,15.6248,15.6312,15.6055,15.6312,124800.0
2007-04-17 15:20:00,24.28,24.31,24.27,24.31,153800.0,15.6312,15.6505,15.6248,15.6505,153800.0
2007-04-17 15:30:00,24.31,24.32,24.31,24.32,94800.0,15.6505,15.657,15.6505,15.657,94800.0
2007-04-17 15:40:00,24.32,24.32,24.31,24.31,58400.0,15.657,15.657,15.6505,15.6505,58400.0
2007-04-17 15:50:00,24.31,24.31,24.3,24.31,117400.0,15.6505,15.6505,15.6441,15.6505,117400.0
2007-04-18 09:30:00,24.22,24.3,24.2,24.29,72000.0,15.5926,15.6441,15.5797,15.6377,72000.0
2007-04-18 09:40:00,24.28,24.34,24.28,24.32,40400.0,15.6312,15.6698,15.6312,15.657,40400.0
2007-04-18 09:50:00,24.31,24.34,24.28,24.34,44000.0,15.6505,15.6698,15.6312,15.6698,44000.0
2007-04-18 10:00:00,24.34,24.35,24.31,24.34,44600.0,15.6698,15.6763,15.6505,15.6698,44600.0
2007-04-18 10:10:00,24.34,24.38,24.31,24.38,48400.0,15.6698,15.6956,15.6505,15.6956,48400.0
2007-04-18 10:20:00,24.37,24.39,24.36,24.39,73200.0,15.6892,15.702,15.6827,15.702,73200.0
2007-04-18 10:30:00,24.39,24.4,24.33,24.33,69000.0,15.702,15.7085,15.6634,15.6634,69000.0
2007-04-18 10:40:00,24.34,24.4,24.34,24.4,73600.0,15.6698,15.7085,15.6698,15.7085,73600.0
2007-04-18 10:50:00,24.4,24.43,24.39,24.43,106000.0,15.7085,15.7278,15.702,15.7278,106000.0
2007-04-18 11:00:00,24.43,24.48,24.43,24.47,145200.0,15.7278,15.76,15.7278,15.7535,145200.0
2007-04-18 11:10:00,24.47,24.48,24.45,24.45,61600.0,15.7535,15.76,15.7407,15.7407,61600.0
2007-04-18 11:20:00,24.45,24.46,24.4,24.41,33600.0,15.7407,15.7471,15.7085,15.7149,33600.0
2007-04-18 11:30:00,24.41,24.41,24.38,24.38,58600.0,15.7149,15.7149,15.6956,15.6956,58600.0
2007-04-18 11:40:00,24.38,24.39,24.38,24.38,84200.0,15.6956,15.702,15.6956,15.6956,84200.0
2007-04-18 11:50:00,24.38,24.42,24.38,24.41,149000.0,15.6956,15.7213,15.6956,15.7149,149000.0
2007-04-18 12:00:00,24.41,24.42,24.39,24.4,55200.0,15.7149,15.7213,15.702,15.7085,55200.0
2007-04-18 12:10:00,24.4,24.4,24.39,24.4,38000.0,15.7085,15.7085,15.702,15.7085,38000.0
2007-04-18 12:20:00,24.4,24.41,24.38,24.39,62400.0,15.7085,15.7149,15.6956,15.702,62400.0
2007-04-18 12:30:00,24.38,24.38,24.32,24.32,46800.0,15.6956,15.6956,15.657,15.657,46800.0
2007-04-18 12:40:00,24.32,24.32,24.29,24.29,69200.0,15.657,15.657,15.6377,15.6377,69200.0
2007-04-18 12:50:00,24.28,24.31,24.28,24.29,63000.0,15.6312,15.6505,15.6312,15.6377,63000.0
2007-04-18 13:00:00,24.29,24.31,24.29,24.3,66800.0,15.6377,15.6505,15.6377,15.6441,66800.0
2007-04-18 13:10:00,24.3,24.35,24.3,24.35,65800.0,15.6441,15.6763,15.6441,15.6763,65800.0
2007-04-18 13:20:00,24.35,24.4,24.35,24.4,59200.0,15.6763,15.7085,15.6763,15.7085,59200.0
2007-04-18 13:30:00,24.4,24.41,24.39,24.41,64800.0,15.7085,15.7149,15.702,15.7149,64800.0
2007-04-18 13:40:00,24.41,24.45,24.41,24.45,99800.0,15.7149,15.7407,15.7149,15.7407,99800.0
2007-04-18 13:50:00,24.45,24.48,24.45,24.47,90600.0,15.7407,15.76,15.7407,15.7535,90600.0
2007-04-18 14:00:00,24.47,24.49,24.47,24.48,74600.0,15.7535,15.7664,15.7535,15.76,74600.0
2007-04-18 14:10:00,24.48,24.49,24.48,24.49,64400.0,15.76,15.7664,15.76,15.7664,64400.0
2007-04-18 14:20:00,24.48,24.5,24.48,24.5,35800.0,15.76,15.7729,15.76,15.7729,35800.0
2007-04-18 14:30:00,24.5,24.5,24.5,24.5,31800.0,15.7729,15.7729,15.7729,15.7729,31800.0
2007-04-18 14:40:00,24.5,24.5,24.48,24.48,21800.0,15.7729,15.7729,15.76,15.76,21800.0
2007-04-18 14:50:00,24.47,24.48,24.44,24.46,70600.0,15.7535,15.76,15.7342,15.7471,70600.0
2007-04-18 15:00:00,24.46,24.47,24.45,24.47,70000.0,15.7471,15.7535,15.7407,15.7535,70000.0
2007-04-18 15:10:00,24.47,24.48,24.45,24.46,88600.0,15.7535,15.76,15.7407,15.7471,88600.0
2007-04-18 15:20:00,24.46,24.5,24.46,24.5,56400.0,15.7471,15.7729,15.7471,15.7729,56400.0
2007-04-18 15:30:00,24.5,24.5,24.47,24.48,45400.0,15.7729,15.7729,15.7535,15.76,45400.0
2007-04-18 15:40:00,24.48,24.48,24.45,24.46,88200.0,15.76,15.76,15.7407,15.7471,88200.0
2007-04-18 15:50:00,24.46,24.46,24.42,24.44,183200.0,15.7471,15.7471,15.7213,15.7342,183200.0
2007-04-19 09:30:00,24.39,24.45,24.3,24.35,96800.0,15.702,15.7407,15.6441,15.6763,96800.0
2007-04-19 09:40:00,24.34,24.43,24.33,24.43,71200.0,15.6698,15.7278,15.6634,15.7278,71200.0
2007-04-19 09:50:00,24.42,24.43,24.36,24.39,62200.0,15.7213,15.7278,15.6827,15.702,62200.0
2007-04-19 10:00:00,24.39,24.47,24.38,24.43,60200.0,15.702,15.7535,15.6956,15.7278,60200.0
2007-04-19 10:10:00,24.42,24.46,24.4,24.46,285000.0,15.7213,15.7471,15.7085,15.7471,285000.0
2007-04-19 10:20:00,24.46,24.47,24.43,24.43,60200.0,15.7471,15.7535,15.7278,15.7278,60200.0
2007-04-19 10:30:00,24.43,24.47,24.43,24.45,76200.0,15.7278,15.7535,15.7278,15.7407,76200.0
2007-04-19 10:40:00,24.44,24.45,24.41,24.43,89600.0,15.7342,15.7407,15.7149,15.7278,89600.0
2007-04-19 10:50:00,24.43,24.49,24.4,24.47,173000.0,15.7278,15.7664,15.7085,15.7535,173000.0
2007-04-19 11:00:00,24.47,24.48,24.43,24.44,71000.0,15.7535,15.76,15.7278,15.7342,71000.0
2007-04-19 11:10:00,24.45,24.48,24.43,24.44,78400.0,15.7407,15.76,15.7278,15.7342,78400.0
2007-04-19 11:20:00,24.43,24.45,24.43,24.45,79200.0,15.7278,15.7407,15.7278,15.7407,79200.0
2007-04-19 11:30:00,24.45,24.47,24.42,24.45,90400.0,15.7407,15.7535,15.7213,15.7407,90400.0
2007-04-19 11:40:00,24.44,24.46,24.43,24.43,32600.0,15.7342,15.7471,15.7278,15.7278,32600.0
2007-04-19 11:50:00,24.43,24.45,24.43,24.43,53400.0,15.7278,15.7407,15.7278,15.7278,53400.0
2007-04-19 12:00:00,24.43,24.45,24.4,24.43,87800.0,15.7278,15.7407,15.7085,15.7278,87800.0
2007-04-19 12:10:00,24.41,24.46,24.41,24.45,38200.0,15.7149,15.7471,15.7149,15.7407,38200.0
2007-04-19 12:20:00,24.44,24.44,24.42,24.42,18200.0,15.7342,15.7342,15.7213,15.7213,18200.0
2007-04-19 12:30:00,24.42,24.43,24.39,24.4,23000.0,15.7213,15.7278,15.702,15.7085,23000.0
2007-04-19 12:40:00,24.4,24.42,24.4,24.42,17800.0,15.7085,15.7213,15.7085,15.7213,17800.0
2007-04-19 12:50:00,24.43,24.43,24.39,24.39,36000.0,15.7278,15.7278,15.702,15.702,36000.0
2007-04-19 13:00:00,24.39,24.41,24.39,24.39,46400.0,15.702,15.7149,15.702,15.702,46400.0
2007-04-19 13:10:00,24.39,24.4,24.38,24.39,21400.0,15.702,15.7085,15.6956,15.702,21400.0
2007-04-19 13:20:00,24.38,24.39,24.37,24.38,35800.0,15.6956,15.702,15.6892,15.6956,35800.0
2007-04-19 13:30:00,24.38,24.38,24.38,24.38,30800.0,15.6956,15.6956,15.6956,15.6956,30800.0
2007-04-19 13:40:00,24.37,24.39,24.37,24.39,62800.0,15.6892,15.702,15.6892,15.702,62800.0
2007-04-19 13:50:00,24.38,24.4,24.38,24.39,42000.0,15.6956,15.7085,15.6956,15.702,42000.0
2007-04-19 14:00:00,24.39,24.39,24.36,24.37,47800.0,15.702,15.702,15.6827,15.6892,47800.0
2007-04-19 14:10:00,24.37,24.37,24.32,24.32,52400.0,15.6892,15.6892,15.657,15.657,52400.0
2007-04-19 14:20:00,24.33,24.34,24.31,24.34,30400.0,15.6634,15.6698,15.6505,15.6698,30400.0
2007-04-19 14:30:00,24.34,24.37,24.34,24.35,49400.0,15.6698,15.6892,15.6698,15.6763,49400.0
2007-04-19 14:40:00,24.35,24.37,24.34,24.36,22000.0,15.6763,15.6892,15.6698,15.6827,22000.0
2007-04-19 14:50:00,24.36,24.36,24.32,24.32,65400.0,15.6827,15.6827,15.657,15.657,65400.0
2007-04-19 15:00:00,24.32,24.34,24.31,24.33,59400.0,15.657,15.6698,15.6505,15.6634,59400.0
2007-04-19 15:10:00,24.34,24.36,24.34,24.34,27800.0,15.6698,15.6827,15.6698,15.6698,27800.0
2007-04-19 15:20:00,24.34,24.36,24.34,24.36,55200.0,15.6698,15.6827,15.6698,15.6827,55200.0
2007-04-19 15:30:00,24.36,24.36,24.3,24.3,66200.0,15.6827,15.6827,15.6441,15.6441,66200.0
2007-04-19 15:40:00,24.31,24.36,24.31,24.35,87600.0,15.6505,15.6827,15.6505,15.6763,87600.0
2007-04-19 15:50:00,24.35,24.35,24.32,24.33,88200.0,15.6763,15.6763,15.657,15.6634,88200.0
2007-04-20 09:30:00,24.72,24.72,24.42,24.61,1069800.0,15.9145,15.9145,15.7213,15.8437,1069800.0
2007-04-20 09:40:00,24.61,24.73,24.6,24.73,153600.0,15.8437,15.9209,15.8372,15.9209,153600.0
2007-04-20 09:50:00,24.73,24.73,24.68,24.7,113800.0,15.9209,15.9209,15.8887,15.9016,113800.0
2007-04-20 10:00:00,24.7,24.75,24.68,24.7,153600.0,15.9016,15.9338,15.8887,15.9016,153600.0
2007-04-20 10:10:00,24.7,24.7,24.66,24.68,105200.0,15.9016,15.9016,15.8759,15.8887,105200.0
2007-04-20 10:20:00,24.67,24.68,24.63,24.67,151400.0,15.8823,15.8887,15.8565,15.8823,151400.0
2007-04-20 10:30:00,24.67,24.67,24.61,24.61,74200.0,15.8823,15.8823,15.8437,15.8437,74200.0
2007-04-20 10:40:00,24.61,24.63,24.58,24.62,130600.0,15.8437,15.8565,15.8244,15.8501,130600.0
2007-04-20 10:50:00,24.62,24.65,24.61,24.65,87000.0,15.8501,15.8694,15.8437,15.8694,87000.0
2007-04-20 11:00:00,24.64,24.67,24.64,24.66,64400.0,15.863,15.8823,15.863,15.8759,64400.0
2007-04-20 11:10:00,24.66,24.67,24.62,24.63,55600.0,15.8759,15.8823,15.8501,15.8565,55600.0
2007-04-20 11:20:00,24.63,24.64,24.61,24.63,72800.0,15.8565,15.863,15.8437,15.8565,72800.0
2007-04-20 11:30:00,24.63,24.63,24.59,24.59,57200.0,15.8565,15.8565,15.8308,15.8308,57200.0
2007-04-20 11:40:00,24.59,24.61,24.59,24.61,54800.0,15.8308,15.8437,15.8308,15.8437,54800.0
2007-04-20 11:50:00,24.61,24.61,24.59,24.6,37000.0,15.8437,15.8437,15.8308,15.8372,37000.0
2007-04-20 12:00:00,24.61,24.62,24.6,24.61,55400.0,15.8437,15.8501,15.8372,15.8437,55400.0
2007-04-20 12:10:00,24.61,24.64,24.61,24.63,33000.0,15.8437,15.863,15.8437,15.8565,33000.0
2007-04-20 12:20:00,24.63,24.63,24.58,24.59,36400.0,15.8565,15.8565,15.8244,15.8308,36400.0
2007-04-20 12:30:00,24.59,24.59,24.54,24.54,49400.0,15.8308,15.8308,15.7986,15.7986,49400.0
2007-04-20 12:40:00,24.54,24.58,24.54,24.57,47000.0,15.7986,15.8244,15.7986,15.8179,47000.0
2007-04-20 12:50:00,24.57,24.57,24.54,24.55,38200.0,15.8179,15.8179,15.7986,15.805,38200.0
2007-04-20 13:00:00,24.55,24.55,24.53,24.53,16400.0,15.805,15.805,15.7922,15.7922,16400.0
2007-04-20 13:10:00,24.53,24.57,24.53,24.57,43200.0,15.7922,15.8179,15.7922,15.8179,43200.0
2007-04-20 13:20:00,24.57,24.59,24.56,24.58,46200.0,15.8179,15.8308,15.8115,15.8244,46200.0
2007-04-20 13:30:00,24.57,24.58,24.55,24.56,40800.0,15.8179,15.8244,15.805,15.8115,40800.0
2007-04-20 13:40:00,24.56,24.56,24.54,24.56,45600.0,15.8115,15.8115,15.7986,15.8115,45600.0
2007-04-20 13:50:00,24.56,24.56,24.53,24.54,33000.0,15.8115,15.8115,15.7922,15.7986,33000.0
2007-04-20 14:00:00,24.53,24.55,24.52,24.54,53000.0,15.7922,15.805,15.7857,15.7986,53000.0
2007-04-20 14:10:00,24.54,24.56,24.52,24.55,47400.0,15.7986,15.8115,15.7857,15.805,47400.0
2007-04-20 14:20:00,24.55,24.55,24.5,24.51,48000.0,15.805,15.805,15.7729,15.7793,48000.0
2007-04-20 14:30:00,24.5,24.52,24.5,24.5,107600.0,15.7729,15.7857,15.7729,15.7729,107600.0
2007-04-20 14:40:00,24.5,24.5,24.5,24.5,38800.0,15.7729,15.7729,15.7729,15.7729,38800.0
2007-04-20 14:50:00,24.5,24.56,24.5,24.56,78200.0,15.7729,15.8115,15.7729,15.8115,78200.0
2007-04-20 15:00:00,24.56,24.56,24.5,24.51,64600.0,15.8115,15.8115,15.7729,15.7793,64600.0
2007-04-20 15:10:00,24.51,24.52,24.5,24.5,89600.0,15.7793,15.7857,15.7729,15.7729,89600.0
2007-04-20 15:20:00,24.5,24.52,24.49,24.5,150600.0,15.7729,15.7857,15.7664,15.7729,150600.0
2007-04-20 15:30:00,24.5,24.53,24.5,24.52,139400.0,15.7729,15.7922,15.7729,15.7857,139400.0
2007-04-20 15:40:00,24.52,24.55,24.5,24.51,130800.0,15.7857,15.805,15.7729,15.7793,130800.0
2007-04-20 15:50:00,24.51,24.56,24.5,24.55,212800.0,15.7793,15.8115,15.7729,15.805,212800.0
2007-04-23 09:30:00,24.75,24.75,24.56,24.63,56800.0,15.9338,15.9338,15.8115,15.8565,56800.0
2007-04-23 09:40:00,24.63,24.63,24.56,24.59,57000.0,15.8565,15.8565,15.8115,15.8308,57000.0
2007-04-23 09:50:00,24.57,24.61,24.56,24.58,43200.0,15.8179,15.8437,15.8115,15.8244,43200.0
2007-04-23 10:00:00,24.58,24.62,24.56,24.57,37400.0,15.8244,15.8501,15.8115,15.8179,37400.0
2007-04-23 10:10:00,24.57,24.59,24.57,24.58,37400.0,15.8179,15.8308,15.8179,15.8244,37400.0
2007-04-23 10:20:00,24.59,24.59,24.57,24.58,32800.0,15.8308,15.8308,15.8179,15.8244,32800.0
2007-04-23 10:30:00,24.58,24.6,24.57,24.58,48000.0,15.8244,15.8372,15.8179,15.8244,48000.0
2007-04-23 10:40:00,24.59,24.61,24.59,24.59,27800.0,15.8308,15.8437,15.8308,15.8308,27800.0
2007-04-23 10:50:00,24.59,24.61,24.59,24.6,57600.0,15.8308,15.8437,15.8308,15.8372,57600.0
2007-04-23 11:00:00,24.6,24.63,24.6,24.61,52600.0,15.8372,15.8565,15.8372,15.8437,52600.0
2007-04-23 11:10:00,24.61,24.66,24.6,24.66,64000.0,15.8437,15.8759,15.8372,15.8759,64000.0
2007-04-23 11:20:00,24.65,24.66,24.63,24.65,49800.0,15.8694,15.8759,15.8565,15.8694,49800.0
2007-04-23 11:30:00,24.65,24.65,24.62,24.63,51000.0,15.8694,15.8694,15.8501,15.8565,51000.0
2007-04-23 11:40:00,24.63,24.64,24.61,24.63,38000.0,15.8565,15.863,15.8437,15.8565,38000.0
2007-04-23 11:50:00,24.63,24.65,24.63,24.64,86000.0,15.8565,15.8694,15.8565,15.863,86000.0
2007-04-23 12:00:00,24.65,24.66,24.64,24.65,52600.0,15.8694,15.8759,15.863,15.8694,52600.0
2007-04-23 12:10:00,24.65,24.68,24.64,24.66,93400.0,15.8694,15.8887,15.863,15.8759,93400.0
2007-04-23 12:20:00,24.66,24.67,24.65,24.66,24200.0,15.8759,15.8823,15.8694,15.8759,24200.0
2007-04-23 12:30:00,24.66,24.66,24.65,24.66,28600.0,15.8759,15.8759,15.8694,15.8759,28600.0
2007-04-23 12:40:00,24.66,24.68,24.66,24.68,30600.0,15.8759,15.8887,15.8759,15.8887,30600.0
2007-04-23 12:50:00,24.68,24.68,24.67,24.67,27000.0,15.8887,15.8887,15.8823,15.8823,27000.0
2007-04-23 13:00:00,24.68,24.68,24.67,24.68,17600.0,15.8887,15.8887,15.8823,15.8887,17600.0
2007-04-23 13:10:00,24.67,24.68,24.66,24.68,22200.0,15.8823,15.8887,15.8759,15.8887,22200.0
2007-04-23 13:20:00,24.68,24.68,24.66,24.66,17400.0,15.8887,15.8887,15.8759,15.8759,17400.0
2007-04-23 13:30:00,24.66,24.66,24.6,24.6,34400.0,15.8759,15.8759,15.8372,15.8372,34400.0
2007-04-23 13:40:00,24.61,24.61,24.58,24.59,64400.0,15.8437,15.8437,15.8244,15.8308,64400.0
2007-04-23 13:50:00,24.59,24.59,24.56,24.56,32800.0,15.8308,15.8308,15.8115,15.8115,32800.0
2007-04-23 14:00:00,24.56,24.57,24.54,24.56,40200.0,15.8115,15.8179,15.7986,15.8115,40200.0
2007-04-23 14:10:00,24.56,24.59,24.54,24.57,45400.0,15.8115,15.8308,15.7986,15.8179,45400.0
2007-04-23 14:20:00,24.56,24.57,24.53,24.55,30200.0,15.8115,15.8179,15.7922,15.805,30200.0
2007-04-23 14:30:00,24.55,24.59,24.55,24.58,25000.0,15.805,15.8308,15.805,15.8244,25000.0
2007-04-23 14:40:00,24.58,24.6,24.57,24.59,27600.0,15.8244,15.8372,15.8179,15.8308,27600.0
2007-04-23 14:50:00,24.58,24.59,24.56,24.57,37800.0,15.8244,15.8308,15.8115,15.8179,37800.0
2007-04-23 15:00:00,24.56,24.57,24.55,24.55,75800.0,15.8115,15.8179,15.805,15.805,75800.0
2007-04-23 15:10:00,24.56,24.56,24.53,24.53,34600.0,15.8115,15.8115,15.7922,15.7922,34600.0
2007-04-23 15:20:00,24.52,24.54,24.52,24.54,181200.0,15.7857,15.7986,15.7857,15.7986,181200.0
2007-04-23 15:30:00,24.54,24.55,24.53,24.54,58200.0,15.7986,15.805,15.7922,15.7986,58200.0
2007-04-23 15:40:00,24.53,24.53,24.48,24.49,172800.0,15.7922,15.7922,15.76,15.7664,172800.0
2007-04-23 15:50:00,24.48,24.54,24.46,24.48,638600.0,15.76,15.7986,15.7471,15.76,638600.0
2007-04-24 09:30:00,24.49,24.55,24.48,24.54,61000.0,15.7664,15.805,15.76,15.7986,61000.0
2007-04-24 09:40:00,24.54,24.56,24.5,24.5,102800.0,15.7986,15.8115,15.7729,15.7729,102800.0
2007-04-24 09:50:00,24.5,24.57,24.5,24.57,55400.0,15.7729,15.8179,15.7729,15.8179,55400.0
2007-04-24 10:00:00,24.56,24.56,24.45,24.46,267400.0,15.8115,15.8115,15.7407,15.7471,267400.0
2007-04-24 10:10:00,24.46,24.5,24.46,24.46,69400.0,15.7471,15.7729,15.7471,15.7471,69400.0
2007-04-24 10:20:00,24.46,24.47,24.4,24.43,88000.0,15.7471,15.7535,15.7085,15.7278,88000.0
2007-04-24 10:30:00,24.43,24.48,24.4,24.48,72000.0,15.7278,15.76,15.7085,15.76,72000.0
2007-04-24 10:40:00,24.47,24.49,24.44,24.49,137200.0,15.7535,15.7664,15.7342,15.7664,137200.0
2007-04-24 10:50:00,24.49,24.54,24.48,24.53,99800.0,15.7664,15.7986,15.76,15.7922,99800.0
2007-04-24 11:00:00,24.53,24.65,24.53,24.64,136800.0,15.7922,15.8694,15.7922,15.863,136800.0
2007-04-24 11:10:00,24.63,24.65,24.61,24.64,84200.0,15.8565,15.8694,15.8437,15.863,84200.0
2007-04-24 11:20:00,24.65,24.65,24.61,24.64,82400.0,15.8694,15.8694,15.8437,15.863,82400.0
2007-04-24 11:30:00,24.64,24.68,24.64,24.64,116000.0,15.863,15.8887,15.863,15.863,116000.0
2007-04-24 11:40:00,24.64,24.71,24.64,24.69,78400.0,15.863,15.908,15.863,15.8952,78400.0
2007-04-24 11:50:00,24.69,24.72,24.68,24.7,61200.0,15.8952,15.9145,15.8887,15.9016,61200.0
2007-04-24 12:00:00,24.7,24.75,24.7,24.75,72800.0,15.9016,15.9338,15.9016,15.9338,72800.0
2007-04-24 12:10:00,24.74,24.75,24.73,24.75,76400.0,15.9274,15.9338,15.9209,15.9338,76400.0
2007-04-24 12:20:00,24.75,24.75,24.74,24.75,48000.0,15.9338,15.9338,15.9274,15.9338,48000.0
2007-04-24 12:30:00,24.75,24.75,24.74,24.75,40200.0,15.9338,15.9338,15.9274,15.9338,40200.0
2007-04-24 12:40:00,24.74,24.75,24.74,24.74,95400.0,15.9274,15.9338,15.9274,15.9274,95400.0
2007-04-24 12:50:00,24.74,24.74,24.73,24.73,65200.0,15.9274,15.9274,15.9209,15.9209,65200.0
2007-04-24 13:00:00,24.73,24.73,24.71,24.72,54800.0,15.9209,15.9209,15.908,15.9145,54800.0
2007-04-24 13:10:00,24.72,24.72,24.71,24.72,47000.0,15.9145,15.9145,15.908,15.9145,47000.0
2007-04-24 13:20:00,24.72,24.73,24.71,24.73,45800.0,15.9145,15.9209,15.908,15.9209,45800.0
2007-04-24 13:30:00,24.73,24.75,24.73,24.75,73800.0,15.9209,15.9338,15.9209,15.9338,73800.0
2007-04-24 13:40:00,24.75,24.79,24.74,24.78,110600.0,15.9338,15.9596,15.9274,15.9531,110600.0
2007-04-24 13:50:00,24.78,24.79,24.77,24.78,68400.0,15.9531,15.9596,15.9467,15.9531,68400.0
2007-04-24 14:00:00,24.79,24.79,24.75,24.79,86600.0,15.9596,15.9596,15.9338,15.9596,86600.0
2007-04-24 14:10:00,24.79,24.8,24.73,24.74,198000.0,15.9596,15.966,15.9209,15.9274,198000.0
2007-04-24 14:20:00,24.74,24.75,24.72,24.73,63800.0,15.9274,15.9338,15.9145,15.9209,63800.0
2007-04-24 14:30:00,24.72,24.73,24.72,24.73,74200.0,15.9145,15.9209,15.9145,15.9209,74200.0
2007-04-24 14:40:00,24.73,24.73,24.71,24.72,82000.0,15.9209,15.9209,15.908,15.9145,82000.0
2007-04-24 14:50:00,24.71,24.72,24.71,24.71,58000.0,15.908,15.9145,15.908,15.908,58000.0
2007-04-24 15:00:00,24.72,24.72,24.69,24.7,136200.0,15.9145,15.9145,15.8952,15.9016,136200.0
2007-04-24 15:10:00,24.7,24.7,24.68,24.68,52800.0,15.9016,15.9016,15.8887,15.8887,52800.0
2007-04-24 15:20:00,24.69,24.69,24.68,24.68,73400.0,15.8952,15.8952,15.8887,15.8887,73400.0
2007-04-24 15:30:00,24.68,24.68,24.68,24.68,91800.0,15.8887,15.8887,15.8887,15.8887,91800.0
2007-04-24 15:40:00,24.68,24.68,24.65,24.65,193200.0,15.8887,15.8887,15.8694,15.8694,193200.0
2007-04-24 15:50:00,24.65,24.66,24.62,24.63,255200.0,15.8694,15.8759,15.8501,15.8565,255200.0
2007-04-25 09:30:00,25.28,25.99,25.0,25.91,961000.0,16.275,16.7321,16.0947,16.6806,961000.0
2007-04-25 09:40:00,25.94,27.0,25.91,26.44,1830400.0,16.6999,17.3823,16.6806,17.0218,1830400.0
2007-04-25 09:50:00,26.41,26.49,26.0,26.09,882200.0,17.0025,17.054,16.7385,16.7965,882200.0
2007-04-25 10:00:00,26.09,26.14,25.9,25.91,509800.0,16.7965,16.8287,16.6742,16.6806,509800.0
2007-04-25 10:10:00,25.9,25.98,25.81,25.96,313600.0,16.6742,16.7257,16.6162,16.7128,313600.0
2007-04-25 10:20:00,25.97,26.05,25.95,26.05,279600.0,16.7192,16.7707,16.7063,16.7707,279600.0
2007-04-25 10:30:00,26.05,26.25,26.02,26.07,619200.0,16.7707,16.8995,16.7514,16.7836,619200.0
2007-04-25 10:40:00,26.06,26.08,25.95,25.97,256800.0,16.7772,16.79,16.7063,16.7192,256800.0
2007-04-25 10:50:00,25.98,26.0,25.93,25.93,245400.0,16.7257,16.7385,16.6935,16.6935,245400.0
2007-04-25 11:00:00,25.93,26.0,25.93,25.99,153800.0,16.6935,16.7385,16.6935,16.7321,153800.0
2007-04-25 11:10:00,25.99,26.0,25.86,25.93,214800.0,16.7321,16.7385,16.6484,16.6935,214800.0
2007-04-25 11:20:00,25.93,25.95,25.88,25.89,99200.0,16.6935,16.7063,16.6613,16.6677,99200.0
2007-04-25 11:30:00,25.89,25.91,25.77,25.8,142000.0,16.6677,16.6806,16.5905,16.6098,142000.0
2007-04-25 11:40:00,25.8,25.8,25.7,25.74,157400.0,16.6098,16.6098,16.5454,16.5712,157400.0
2007-04-25 11:50:00,25.75,25.75,25.65,25.68,292600.0,16.5776,16.5776,16.5132,16.5325,292600.0
2007-04-25 12:00:00,25.68,25.69,25.67,25.67,234200.0,16.5325,16.539,16.5261,16.5261,234200.0
2007-04-25 12:10:00,25.67,25.75,25.67,25.74,334600.0,16.5261,16.5776,16.5261,16.5712,334600.0
2007-04-25 12:20:00,25.75,25.75,25.72,25.73,140800.0,16.5776,16.5776,16.5583,16.5647,140800.0
2007-04-25 12:30:00,25.73,25.73,25.71,25.72,140400.0,16.5647,16.5647,16.5518,16.5583,140400.0
2007-04-25 12:40:00,25.72,25.73,25.72,25.73,51000.0,16.5583,16.5647,16.5583,16.5647,51000.0
2007-04-25 12:50:00,25.73,25.73,25.72,25.72,85400.0,16.5647,16.5647,16.5583,16.5583,85400.0
2007-04-25 13:00:00,25.72,25.72,25.7,25.71,106400.0,16.5583,16.5583,16.5454,16.5518,106400.0
2007-04-25 13:10:00,25.71,25.77,25.7,25.75,141200.0,16.5518,16.5905,16.5454,16.5776,141200.0
2007-04-25 13:20:00,25.75,25.82,25.75,25.78,188400.0,16.5776,16.6227,16.5776,16.5969,188400.0
2007-04-25 13:30:00,25.78,25.8,25.76,25.8,111400.0,16.5969,16.6098,16.584,16.6098,111400.0
2007-04-25 13:40:00,25.8,25.88,25.8,25.84,99000.0,16.6098,16.6613,16.6098,16.6355,99000.0
2007-04-25 13:50:00,25.84,25.86,25.75,25.75,98400.0,16.6355,16.6484,16.5776,16.5776,98400.0
2007-04-25 14:00:00,25.75,25.82,25.74,25.79,148000.0,16.5776,16.6227,16.5712,16.6033,148000.0
2007-04-25 14:10:00,25.8,25.8,25.76,25.76,71000.0,16.6098,16.6098,16.584,16.584,71000.0
2007-04-25 14:20:00,25.76,25.77,25.68,25.68,150200.0,16.584,16.5905,16.5325,16.5325,150200.0
2007-04-25 14:30:00,25.68,25.73,25.61,25.72,306400.0,16.5325,16.5647,16.4875,16.5583,306400.0
2007-04-25 14:40:00,25.73,25.73,25.68,25.68,138000.0,16.5647,16.5647,16.5325,16.5325,138000.0
2007-04-25 14:50:00,25.68,25.69,25.63,25.63,197400.0,16.5325,16.539,16.5003,16.5003,197400.0
2007-04-25 15:00:00,25.63,25.75,25.63,25.71,297800.0,16.5003,16.5776,16.5003,16.5518,297800.0
2007-04-25 15:10:00,25.71,25.73,25.65,25.73,150800.0,16.5518,16.5647,16.5132,16.5647,150800.0
2007-04-25 15:20:00,25.73,25.75,25.72,25.75,255400.0,16.5647,16.5776,16.5583,16.5776,255400.0
2007-04-25 15:30:00,25.75,25.77,25.68,25.75,424400.0,16.5776,16.5905,16.5325,16.5776,424400.0
2007-04-25 15:40:00,25.75,26.0,25.69,25.74,384800.0,16.5776,16.7385,16.539,16.5712,384800.0
2007-04-25 15:50:00,25.74,25.77,25.71,25.72,334600.0,16.5712,16.5905,16.5518,16.5583,334600.0
2007-04-26 09:30:00,25.73,25.73,25.56,25.64,196000.0,16.5647,16.5647,16.4553,16.5068,196000.0
2007-04-26 09:40:00,25.64,25.64,25.52,25.56,231200.0,16.5068,16.5068,16.4295,16.4553,231200.0
2007-04-26 09:50:00,25.57,25.57,25.51,25.51,131400.0,16.4617,16.4617,16.4231,16.4231,131400.0
2007-04-26 10:00:00,25.51,25.58,25.51,25.57,214000.0,16.4231,16.4681,16.4231,16.4617,214000.0
2007-04-26 10:10:00,25.57,25.57,25.51,25.52,151800.0,16.4617,16.4617,16.4231,16.4295,151800.0
2007-04-26 10:20:00,25.52,25.55,25.49,25.52,100800.0,16.4295,16.4488,16.4102,16.4295,100800.0
2007-04-26 10:30:00,25.52,25.57,25.52,25.56,160000.0,16.4295,16.4617,16.4295,16.4553,160000.0
2007-04-26 10:40:00,25.55,25.59,25.55,25.58,119200.0,16.4488,16.4746,16.4488,16.4681,119200.0
2007-04-26 10:50:00,25.58,25.59,25.56,25.59,102400.0,16.4681,16.4746,16.4553,16.4746,102400.0
2007-04-26 11:00:00,25.58,25.59,25.57,25.58,113200.0,16.4681,16.4746,16.4617,16.4681,113200.0
2007-04-26 11:10:00,25.58,25.6,25.57,25.57,222800.0,16.4681,16.481,16.4617,16.4617,222800.0
2007-04-26 11:20:00,25.57,25.57,25.53,25.53,311200.0,16.4617,16.4617,16.436,16.436,311200.0
2007-04-26 11:30:00,25.53,25.57,25.53,25.57,103400.0,16.436,16.4617,16.436,16.4617,103400.0
2007-04-26 11:40:00,25.57,25.57,25.53,25.53,65600.0,16.4617,16.4617,16.436,16.436,65600.0
2007-04-26 11:50:00,25.53,25.53,25.45,25.46,92000.0,16.436,16.436,16.3845,16.3909,92000.0
2007-04-26 12:00:00,25.46,25.48,25.44,25.44,91200.0,16.3909,16.4038,16.378,16.378,91200.0
2007-04-26 12:10:00,25.44,25.44,25.41,25.41,96800.0,16.378,16.378,16.3587,16.3587,96800.0
2007-04-26 12:20:00,25.41,25.46,25.41,25.44,118600.0,16.3587,16.3909,16.3587,16.378,118600.0
2007-04-26 12:30:00,25.43,25.45,25.43,25.43,91200.0,16.3716,16.3845,16.3716,16.3716,91200.0
2007-04-26 12:40:00,25.43,25.45,25.41,25.41,76000.0,16.3716,16.3845,16.3587,16.3587,76000.0
2007-04-26 12:50:00,25.42,25.42,25.36,25.39,98600.0,16.3651,16.3651,16.3265,16.3458,98600.0
2007-04-26 13:00:00,25.39,25.43,25.39,25.41,110400.0,16.3458,16.3716,16.3458,16.3587,110400.0
2007-04-26 13:10:00,25.41,25.43,25.41,25.43,186000.0,16.3587,16.3716,16.3587,16.3716,186000.0
2007-04-26 13:20:00,25.43,25.43,25.41,25.41,46400.0,16.3716,16.3716,16.3587,16.3587,46400.0
2007-04-26 13:30:00,25.42,25.44,25.41,25.43,77200.0,16.3651,16.378,16.3587,16.3716,77200.0
2007-04-26 13:40:00,25.44,25.5,25.43,25.5,94200.0,16.378,16.4166,16.3716,16.4166,94200.0
2007-04-26 13:50:00,25.5,25.56,25.5,25.54,130000.0,16.4166,16.4553,16.4166,16.4424,130000.0
2007-04-26 14:00:00,25.55,25.57,25.55,25.57,68800.0,16.4488,16.4617,16.4488,16.4617,68800.0
2007-04-26 14:10:00,25.57,25.59,25.55,25.57,75000.0,16.4617,16.4746,16.4488,16.4617,75000.0
2007-04-26 14:20:00,25.57,25.58,25.57,25.58,57600.0,16.4617,16.4681,16.4617,16.4681,57600.0
2007-04-26 14:30:00,25.58,25.58,25.54,25.55,98400.0,16.4681,16.4681,16.4424,16.4488,98400.0
2007-04-26 14:40:00,25.55,25.57,25.55,25.56,78200.0,16.4488,16.4617,16.4488,16.4553,78200.0
2007-04-26 14:50:00,25.56,25.59,25.56,25.59,134000.0,16.4553,16.4746,16.4553,16.4746,134000.0
2007-04-26 15:00:00,25.59,25.6,25.58,25.6,131400.0,16.4746,16.481,16.4681,16.481,131400.0
2007-04-26 15:10:00,25.6,25.61,25.57,25.58,135800.0,16.481,16.4875,16.4617,16.4681,135800.0
2007-04-26 15:20:00,25.58,25.59,25.57,25.59,95600.0,16.4681,16.4746,16.4617,16.4746,95600.0
2007-04-26 15:30:00,25.59,25.61,25.59,25.6,155400.0,16.4746,16.4875,16.4746,16.481,155400.0
2007-04-26 15:40:00,25.6,25.6,25.57,25.6,148200.0,16.481,16.481,16.4617,16.481,148200.0
2007-04-26 15:50:00,25.6,25.61,25.59,25.59,503400.0,16.481,16.4875,16.4746,16.4746,503400.0
2007-04-27 09:30:00,25.55,25.58,25.47,25.52,124400.0,16.4488,16.4681,16.3973,16.4295,124400.0
2007-04-27 09:40:00,25.52,25.58,25.48,25.5,158000.0,16.4295,16.4681,16.4038,16.4166,158000.0
2007-04-27 09:50:00,25.49,25.55,25.49,25.54,63000.0,16.4102,16.4488,16.4102,16.4424,63000.0
2007-04-27 10:00:00,25.54,25.61,25.52,25.6,119200.0,16.4424,16.4875,16.4295,16.481,119200.0
2007-04-27 10:10:00,25.59,25.59,25.54,25.55,105400.0,16.4746,16.4746,16.4424,16.4488,105400.0
2007-04-27 10:20:00,25.55,25.59,25.55,25.57,126400.0,16.4488,16.4746,16.4488,16.4617,126400.0
2007-04-27 10:30:00,25.56,25.58,25.52,25.52,133200.0,16.4553,16.4681,16.4295,16.4295,133200.0
2007-04-27 10:40:00,25.52,25.52,25.46,25.48,189800.0,16.4295,16.4295,16.3909,16.4038,189800.0
2007-04-27 10:50:00,25.48,25.48,25.45,25.45,132400.0,16.4038,16.4038,16.3845,16.3845,132400.0
2007-04-27 11:00:00,25.46,25.48,25.45,25.48,140400.0,16.3909,16.4038,16.3845,16.4038,140400.0
2007-04-27 11:10:00,25.47,25.49,25.46,25.49,140800.0,16.3973,16.4102,16.3909,16.4102,140800.0
2007-04-27 11:20:00,25.49,25.5,25.48,25.5,85000.0,16.4102,16.4166,16.4038,16.4166,85000.0
2007-04-27 11:30:00,25.5,25.51,25.5,25.5,39800.0,16.4166,16.4231,16.4166,16.4166,39800.0
2007-04-27 11:40:00,25.5,25.53,25.5,25.5,61400.0,16.4166,16.436,16.4166,16.4166,61400.0
2007-04-27 11:50:00,25.51,25.52,25.48,25.52,61600.0,16.4231,16.4295,16.4038,16.4295,61600.0
2007-04-27 12:00:00,25.52,25.53,25.52,25.52,64200.0,16.4295,16.436,16.4295,16.4295,64200.0
2007-04-27 12:10:00,25.52,25.54,25.52,25.53,48600.0,16.4295,16.4424,16.4295,16.436,48600.0
2007-04-27 12:20:00,25.53,25.54,25.53,25.53,29200.0,16.436,16.4424,16.436,16.436,29200.0
2007-04-27 12:30:00,25.53,25.53,25.51,25.52,40600.0,16.436,16.436,16.4231,16.4295,40600.0
2007-04-27 12:40:00,25.51,25.56,25.51,25.54,67000.0,16.4231,16.4553,16.4231,16.4424,67000.0
2007-04-27 12:50:00,25.54,25.54,25.54,25.54,20200.0,16.4424,16.4424,16.4424,16.4424,20200.0
2007-04-27 13:00:00,25.54,25.56,25.54,25.55,58200.0,16.4424,16.4553,16.4424,16.4488,58200.0
2007-04-27 13:10:00,25.56,25.56,25.53,25.53,60800.0,16.4553,16.4553,16.436,16.436,60800.0
2007-04-27 13:20:00,25.53,25.56,25.53,25.56,24800.0,16.436,16.4553,16.436,16.4553,24800.0
2007-04-27 13:30:00,25.56,25.59,25.55,25.56,60800.0,16.4553,16.4746,16.4488,16.4553,60800.0
2007-04-27 13:40:00,25.57,25.59,25.56,25.57,42200.0,16.4617,16.4746,16.4553,16.4617,42200.0
2007-04-27 13:50:00,25.56,25.59,25.55,25.55,54800.0,16.4553,16.4746,16.4488,16.4488,54800.0
2007-04-27 14:00:00,25.55,25.57,25.52,25.55,90600.0,16.4488,16.4617,16.4295,16.4488,90600.0
2007-04-27 14:10:00,25.54,25.56,25.54,25.55,64400.0,16.4424,16.4553,16.4424,16.4488,64400.0
2007-04-27 14:20:00,25.55,25.58,25.55,25.56,84000.0,16.4488,16.4681,16.4488,16.4553,84000.0
2007-04-27 14:30:00,25.56,25.57,25.56,25.56,47200.0,16.4553,16.4617,16.4553,16.4553,47200.0
2007-04-27 14:40:00,25.57,25.59,25.56,25.58,56400.0,16.4617,16.4746,16.4553,16.4681,56400.0
2007-04-27 14:50:00,25.58,25.59,25.58,25.58,57200.0,16.4681,16.4746,16.4681,16.4681,57200.0
2007-04-27 15:00:00,25.58,25.59,25.57,25.58,111200.0,16.4681,16.4746,16.4617,16.4681,111200.0
2007-04-27 15:10:00,25.58,25.6,25.58,25.6,54000.0,16.4681,16.481,16.4681,16.481,54000.0
2007-04-27 15:20:00,25.6,25.6,25.58,25.58,78000.0,16.481,16.481,16.4681,16.4681,78000.0
2007-04-27 15:30:00,25.58,25.59,25.57,25.59,195600.0,16.4681,16.4746,16.4617,16.4746,195600.0
2007-04-27 15:40:00,25.59,25.59,25.57,25.59,260400.0,16.4746,16.4746,16.4617,16.4746,260400.0
2007-04-27 15:50:00,25.58,25.61,25.58,25.61,225200.0,16.4681,16.4875,16.4681,16.4875,225200.0
2007-04-30 09:30:00,25.64,25.68,25.56,25.56,243600.0,16.5068,16.5325,16.4553,16.4553,243600.0
2007-04-30 09:40:00,25.56,25.57,25.48,25.52,153800.0,16.4553,16.4617,16.4038,16.4295,153800.0
2007-04-30 09:50:00,25.52,25.54,25.5,25.5,151800.0,16.4295,16.4424,16.4166,16.4166,151800.0
2007-04-30 10:00:00,25.5,25.54,25.5,25.5,129000.0,16.4166,16.4424,16.4166,16.4166,129000.0
2007-04-30 10:10:00,25.5,25.57,25.5,25.57,128400.0,16.4166,16.4617,16.4166,16.4617,128400.0
2007-04-30 10:20:00,25.56,25.6,25.55,25.59,182400.0,16.4553,16.481,16.4488,16.4746,182400.0
2007-04-30 10:30:00,25.59,25.61,25.59,25.61,173000.0,16.4746,16.4875,16.4746,16.4875,173000.0
2007-04-30 10:40:00,25.61,25.61,25.6,25.61,129800.0,16.4875,16.4875,16.481,16.4875,129800.0
2007-04-30 10:50:00,25.61,25.61,25.6,25.61,138600.0,16.4875,16.4875,16.481,16.4875,138600.0
2007-04-30 11:00:00,25.61,25.61,25.59,25.59,163600.0,16.4875,16.4875,16.4746,16.4746,163600.0
2007-04-30 11:10:00,25.58,25.59,25.57,25.58,161600.0,16.4681,16.4746,16.4617,16.4681,161600.0
2007-04-30 11:20:00,25.59,25.6,25.57,25.6,126400.0,16.4746,16.481,16.4617,16.481,126400.0
2007-04-30 11:30:00,25.6,25.63,25.6,25.6,176600.0,16.481,16.5003,16.481,16.481,176600.0
2007-04-30 11:40:00,25.6,25.6,25.59,25.59,95000.0,16.481,16.481,16.4746,16.4746,95000.0
2007-04-30 11:50:00,25.59,25.6,25.59,25.6,61600.0,16.4746,16.481,16.4746,16.481,61600.0
2007-04-30 12:00:00,25.6,25.61,25.59,25.61,71200.0,16.481,16.4875,16.4746,16.4875,71200.0
2007-04-30 12:10:00,25.61,25.74,25.6,25.72,229600.0,16.4875,16.5712,16.481,16.5583,229600.0
2007-04-30 12:20:00,25.73,25.74,25.71,25.74,65200.0,16.5647,16.5712,16.5518,16.5712,65200.0
2007-04-30 12:30:00,25.74,25.85,25.74,25.83,221800.0,16.5712,16.642,16.5712,16.6291,221800.0
2007-04-30 12:40:00,25.83,25.84,25.82,25.82,31200.0,16.6291,16.6355,16.6227,16.6227,31200.0
2007-04-30 12:50:00,25.82,25.83,25.81,25.83,86600.0,16.6227,16.6291,16.6162,16.6291,86600.0
2007-04-30 13:00:00,25.83,25.84,25.8,25.82,193400.0,16.6291,16.6355,16.6098,16.6227,193400.0
2007-04-30 13:10:00,25.82,25.82,25.81,25.82,62400.0,16.6227,16.6227,16.6162,16.6227,62400.0
2007-04-30 13:20:00,25.81,25.82,25.76,25.76,123400.0,16.6162,16.6227,16.584,16.584,123400.0
2007-04-30 13:30:00,25.76,25.77,25.72,25.72,56200.0,16.584,16.5905,16.5583,16.5583,56200.0
2007-04-30 13:40:00,25.72,25.75,25.72,25.74,59400.0,16.5583,16.5776,16.5583,16.5712,59400.0
2007-04-30 13:50:00,25.75,25.78,25.74,25.77,91400.0,16.5776,16.5969,16.5712,16.5905,91400.0
2007-04-30 14:00:00,25.78,25.79,25.77,25.78,40400.0,16.5969,16.6033,16.5905,16.5969,40400.0
2007-04-30 14:10:00,25.78,25.79,25.78,25.78,86200.0,16.5969,16.6033,16.5969,16.5969,86200.0
2007-04-30 14:20:00,25.78,25.81,25.78,25.81,103000.0,16.5969,16.6162,16.5969,16.6162,103000.0
2007-04-30 14:30:00,25.81,25.82,25.78,25.78,84400.0,16.6162,16.6227,16.5969,16.5969,84400.0
2007-04-30 14:40:00,25.78,25.79,25.74,25.74,109600.0,16.5969,16.6033,16.5712,16.5712,109600.0
2007-04-30 14:50:00,25.74,25.76,25.72,25.73,111400.0,16.5712,16.584,16.5583,16.5647,111400.0
2007-04-30 15:00:00,25.74,25.75,25.72,25.74,108600.0,16.5712,16.5776,16.5583,16.5712,108600.0
2007-04-30 15:10:00,25.74,25.74,25.71,25.71,124400.0,16.5712,16.5712,16.5518,16.5518,124400.0
2007-04-30 15:20:00,25.71,25.73,25.71,25.72,80600.0,16.5518,16.5647,16.5518,16.5583,80600.0
2007-04-30 15:30:00,25.73,25.73,25.71,25.71,149000.0,16.5647,16.5647,16.5518,16.5518,149000.0
2007-04-30 15:40:00,25.71,25.71,25.67,25.69,227400.0,16.5518,16.5518,16.5261,16.539,227400.0
2007-04-30 15:50:00,25.68,25.72,25.67,25.68,441800.0,16.5325,16.5583,16.5261,16.5325,441800.0
2007-05-01 09:30:00,25.73,25.76,25.68,25.7,76200.0,16.5647,16.584,16.5325,16.5454,76200.0
2007-05-01 09:40:00,25.7,25.7,25.67,25.7,115000.0,16.5454,16.5454,16.5261,16.5454,115000.0
2007-05-01 09:50:00,25.68,25.71,25.66,25.69,164200.0,16.5325,16.5518,16.5196,16.539,164200.0
2007-05-01 10:00:00,25.69,25.78,25.61,25.63,151800.0,16.539,16.5969,16.4875,16.5003,151800.0
2007-05-01 10:10:00,25.64,25.69,25.61,25.63,106800.0,16.5068,16.539,16.4875,16.5003,106800.0
2007-05-01 10:20:00,25.64,25.64,25.61,25.61,162400.0,16.5068,16.5068,16.4875,16.4875,162400.0
2007-05-01 10:30:00,25.61,25.63,25.57,25.6,100000.0,16.4875,16.5003,16.4617,16.481,100000.0
2007-05-01 10:40:00,25.6,25.6,25.56,25.56,253200.0,16.481,16.481,16.4553,16.4553,253200.0
2007-05-01 10:50:00,25.56,25.6,25.55,25.6,59200.0,16.4553,16.481,16.4488,16.481,59200.0
2007-05-01 11:00:00,25.6,25.6,25.55,25.56,104200.0,16.481,16.481,16.4488,16.4553,104200.0
2007-05-01 11:10:00,25.56,25.61,25.54,25.61,87200.0,16.4553,16.4875,16.4424,16.4875,87200.0
2007-05-01 11:20:00,25.61,25.63,25.58,25.59,75800.0,16.4875,16.5003,16.4681,16.4746,75800.0
2007-05-01 11:30:00,25.58,25.66,25.57,25.63,79800.0,16.4681,16.5196,16.4617,16.5003,79800.0
2007-05-01 11:40:00,25.63,25.64,25.62,25.63,63200.0,16.5003,16.5068,16.4939,16.5003,63200.0
2007-05-01 11:50:00,25.63,25.63,25.61,25.61,45200.0,16.5003,16.5003,16.4875,16.4875,45200.0
2007-05-01 12:00:00,25.61,25.61,25.57,25.58,124000.0,16.4875,16.4875,16.4617,16.4681,124000.0
2007-05-01 12:10:00,25.58,25.61,25.58,25.61,193600.0,16.4681,16.4875,16.4681,16.4875,193600.0
2007-05-01 12:20:00,25.61,25.64,25.6,25.6,83000.0,16.4875,16.5068,16.481,16.481,83000.0
2007-05-01 12:30:00,25.6,25.63,25.6,25.63,95600.0,16.481,16.5003,16.481,16.5003,95600.0
2007-05-01 12:40:00,25.63,25.63,25.62,25.63,44800.0,16.5003,16.5003,16.4939,16.5003,44800.0
2007-05-01 12:50:00,25.63,25.63,25.63,25.63,46600.0,16.5003,16.5003,16.5003,16.5003,46600.0
2007-05-01 13:00:00,25.63,25.65,25.61,25.64,123000.0,16.5003,16.5132,16.4875,16.5068,123000.0
2007-05-01 13:10:00,25.64,25.67,25.64,25.67,146800.0,16.5068,16.5261,16.5068,16.5261,146800.0
2007-05-01 13:20:00,25.67,25.67,25.65,25.65,52400.0,16.5261,16.5261,16.5132,16.5132,52400.0
2007-05-01 13:30:00,25.65,25.66,25.65,25.66,73400.0,16.5132,16.5196,16.5132,16.5196,73400.0
2007-05-01 13:40:00,25.65,25.68,25.65,25.66,45800.0,16.5132,16.5325,16.5132,16.5196,45800.0
2007-05-01 13:50:00,25.66,25.67,25.65,25.65,60000.0,16.5196,16.5261,16.5132,16.5132,60000.0
2007-05-01 14:00:00,25.65,25.66,25.65,25.65,60000.0,16.5132,16.5196,16.5132,16.5132,60000.0
2007-05-01 14:10:00,25.65,25.68,25.65,25.65,72800.0,16.5132,16.5325,16.5132,16.5132,72800.0
2007-05-01 14:20:00,25.66,25.68,25.66,25.67,57800.0,16.5196,16.5325,16.5196,16.5261,57800.0
2007-05-01 14:30:00,25.66,25.69,25.66,25.68,80600.0,16.5196,16.539,16.5196,16.5325,80600.0
2007-05-01 14:40:00,25.68,25.69,25.67,25.68,34800.0,16.5325,16.539,16.5261,16.5325,34800.0
2007-05-01 14:50:00,25.68,25.68,25.66,25.66,62200.0,16.5325,16.5325,16.5196,16.5196,62200.0
2007-05-01 15:00:00,25.66,25.71,25.66,25.7,91600.0,16.5196,16.5518,16.5196,16.5454,91600.0
2007-05-01 15:10:00,25.7,25.72,25.69,25.72,86600.0,16.5454,16.5583,16.539,16.5583,86600.0
2007-05-01 15:20:00,25.72,25.74,25.71,25.71,61200.0,16.5583,16.5712,16.5518,16.5518,61200.0
2007-05-01 15:30:00,25.71,25.71,25.7,25.7,52200.0,16.5518,16.5518,16.5454,16.5454,52200.0
2007-05-01 15:40:00,25.7,25.72,25.7,25.72,121800.0,16.5454,16.5583,16.5454,16.5583,121800.0
2007-05-01 15:50:00,25.71,25.72,25.71,25.72,210000.0,16.5518,16.5583,16.5518,16.5583,210000.0
2007-05-02 09:30:00,25.72,25.73,25.68,25.73,71000.0,16.5583,16.5647,16.5325,16.5647,71000.0
2007-05-02 09:40:00,25.73,25.81,25.73,25.76,112200.0,16.5647,16.6162,16.5647,16.584,112200.0
2007-05-02 09:50:00,25.77,25.81,25.75,25.76,91400.0,16.5905,16.6162,16.5776,16.584,91400.0
2007-05-02 10:00:00,25.77,25.8,25.76,25.76,114800.0,16.5905,16.6098,16.584,16.584,114800.0
2007-05-02 10:10:00,25.76,25.78,25.74,25.74,110800.0,16.584,16.5969,16.5712,16.5712,110800.0
2007-05-02 10:20:00,25.74,25.77,25.74,25.77,109800.0,16.5712,16.5905,16.5712,16.5905,109800.0
2007-05-02 10:30:00,25.77,25.83,25.77,25.83,142600.0,16.5905,16.6291,16.5905,16.6291,142600.0
2007-05-02 10:40:00,25.83,25.86,25.83,25.85,110400.0,16.6291,16.6484,16.6291,16.642,110400.0
2007-05-02 10:50:00,25.85,25.88,25.84,25.88,53200.0,16.642,16.6613,16.6355,16.6613,53200.0
2007-05-02 11:00:00,25.88,25.89,25.87,25.88,53600.0,16.6613,16.6677,16.6548,16.6613,53600.0
2007-05-02 11:10:00,25.88,25.88,25.87,25.88,96600.0,16.6613,16.6613,16.6548,16.6613,96600.0
2007-05-02 11:20:00,25.88,25.92,25.88,25.9,89600.0,16.6613,16.687,16.6613,16.6742,89600.0
2007-05-02 11:30:00,25.91,25.91,25.9,25.91,35200.0,16.6806,16.6806,16.6742,16.6806,35200.0
2007-05-02 11:40:00,25.91,25.93,25.9,25.93,134400.0,16.6806,16.6935,16.6742,16.6935,134400.0
2007-05-02 11:50:00,25.93,26.02,25.93,26.01,248000.0,16.6935,16.7514,16.6935,16.745,248000.0
2007-05-02 12:00:00,26.01,26.13,26.01,26.11,276200.0,16.745,16.8222,16.745,16.8094,276200.0
2007-05-02 12:10:00,26.11,26.11,26.05,26.05,59400.0,16.8094,16.8094,16.7707,16.7707,59400.0
2007-05-02 12:20:00,26.05,26.06,26.03,26.03,44400.0,16.7707,16.7772,16.7579,16.7579,44400.0
2007-05-02 12:30:00,26.03,26.05,26.01,26.01,69800.0,16.7579,16.7707,16.745,16.745,69800.0
2007-05-02 12:40:00,26.01,26.02,25.99,26.0,118400.0,16.745,16.7514,16.7321,16.7385,118400.0
2007-05-02 12:50:00,26.0,26.0,26.0,26.0,28200.0,16.7385,16.7385,16.7385,16.7385,28200.0
2007-05-02 13:00:00,26.0,26.05,26.0,26.02,118400.0,16.7385,16.7707,16.7385,16.7514,118400.0
2007-05-02 13:10:00,26.02,26.03,26.02,26.03,52600.0,16.7514,16.7579,16.7514,16.7579,52600.0
2007-05-02 13:20:00,26.03,26.04,26.01,26.02,56600.0,16.7579,16.7643,16.745,16.7514,56600.0
2007-05-02 13:30:00,26.02,26.04,26.01,26.02,34400.0,16.7514,16.7643,16.745,16.7514,34400.0
2007-05-02 13:40:00,26.02,26.04,26.01,26.04,47200.0,16.7514,16.7643,16.745,16.7643,47200.0
2007-05-02 13:50:00,26.04,26.04,26.02,26.03,46000.0,16.7643,16.7643,16.7514,16.7579,46000.0
2007-05-02 14:00:00,26.03,26.05,26.03,26.05,48600.0,16.7579,16.7707,16.7579,16.7707,48600.0
2007-05-02 14:10:00,26.05,26.05,26.04,26.05,52200.0,16.7707,16.7707,16.7643,16.7707,52200.0
2007-05-02 14:20:00,26.05,26.06,26.04,26.06,51800.0,16.7707,16.7772,16.7643,16.7772,51800.0
2007-05-02 14:30:00,26.06,26.06,26.05,26.05,99800.0,16.7772,16.7772,16.7707,16.7707,99800.0
2007-05-02 14:40:00,26.05,26.05,26.01,26.02,201200.0,16.7707,16.7707,16.745,16.7514,201200.0
2007-05-02 14:50:00,26.02,26.02,26.0,26.02,79600.0,16.7514,16.7514,16.7385,16.7514,79600.0
2007-05-02 15:00:00,26.02,26.02,25.98,25.98,85800.0,16.7514,16.7514,16.7257,16.7257,85800.0
2007-05-02 15:10:00,26.0,26.0,25.98,25.99,121000.0,16.7385,16.7385,16.7257,16.7321,121000.0
2007-05-02 15:20:00,25.98,26.02,25.96,26.02,241600.0,16.7257,16.7514,16.7128,16.7514,241600.0
2007-05-02 15:30:00,26.02,26.02,26.0,26.0,65600.0,16.7514,16.7514,16.7385,16.7385,65600.0
2007-05-02 15:40:00,26.0,26.0,25.97,26.0,246600.0,16.7385,16.7385,16.7192,16.7385,246600.0
2007-05-02 15:50:00,26.0,26.0,25.98,25.99,153200.0,16.7385,16.7385,16.7257,16.7321,153200.0
2007-05-03 09:30:00,26.02,26.07,26.01,26.05,89200.0,16.7514,16.7836,16.745,16.7707,89200.0
2007-05-03 09:40:00,26.05,26.1,26.01,26.04,106000.0,16.7707,16.8029,16.745,16.7643,106000.0
2007-05-03 09:50:00,26.05,26.13,26.04,26.05,148800.0,16.7707,16.8222,16.7643,16.7707,148800.0
2007-05-03 10:00:00,26.06,26.21,26.02,26.17,154200.0,16.7772,16.8737,16.7514,16.848,154200.0
2007-05-03 10:10:00,26.17,26.17,26.13,26.16,127800.0,16.848,16.848,16.8222,16.8415,127800.0
2007-05-03 10:20:00,26.16,26.2,26.13,26.18,63600.0,16.8415,16.8673,16.8222,16.8544,63600.0
2007-05-03 10:30:00,26.18,26.18,26.16,26.16,69800.0,16.8544,16.8544,16.8415,16.8415,69800.0
2007-05-03 10:40:00,26.17,26.2,26.16,26.2,100400.0,16.848,16.8673,16.8415,16.8673,100400.0
2007-05-03 10:50:00,26.18,26.22,26.18,26.2,162800.0,16.8544,16.8802,16.8544,16.8673,162800.0
2007-05-03 11:00:00,26.21,26.22,26.2,26.21,122000.0,16.8737,16.8802,16.8673,16.8737,122000.0
2007-05-03 11:10:00,26.2,26.22,26.2,26.21,55000.0,16.8673,16.8802,16.8673,16.8737,55000.0
2007-05-03 11:20:00,26.21,26.23,26.18,26.22,131600.0,16.8737,16.8866,16.8544,16.8802,131600.0
2007-05-03 11:30:00,26.22,26.25,26.22,26.25,55800.0,16.8802,16.8995,16.8802,16.8995,55800.0
2007-05-03 11:40:00,26.25,26.25,26.24,26.25,51400.0,16.8995,16.8995,16.893,16.8995,51400.0
2007-05-03 11:50:00,26.25,26.28,26.24,26.28,58800.0,16.8995,16.9188,16.893,16.9188,58800.0
2007-05-03 12:00:00,26.28,26.29,26.25,26.25,91000.0,16.9188,16.9252,16.8995,16.8995,91000.0
2007-05-03 12:10:00,26.25,26.27,26.24,26.27,48600.0,16.8995,16.9124,16.893,16.9124,48600.0
2007-05-03 12:20:00,26.27,26.28,26.25,26.25,56800.0,16.9124,16.9188,16.8995,16.8995,56800.0
2007-05-03 12:30:00,26.25,26.28,26.25,26.27,41200.0,16.8995,16.9188,16.8995,16.9124,41200.0
2007-05-03 12:40:00,26.27,26.28,26.27,26.27,78200.0,16.9124,16.9188,16.9124,16.9124,78200.0
2007-05-03 12:50:00,26.28,26.3,26.27,26.3,144000.0,16.9188,16.9317,16.9124,16.9317,144000.0
2007-05-03 13:00:00,26.3,26.3,26.29,26.3,46600.0,16.9317,16.9317,16.9252,16.9317,46600.0
2007-05-03 13:10:00,26.3,26.34,26.3,26.32,108200.0,16.9317,16.9574,16.9317,16.9446,108200.0
2007-05-03 13:20:00,26.32,26.34,26.3,26.31,101800.0,16.9446,16.9574,16.9317,16.9381,101800.0
2007-05-03 13:30:00,26.31,26.31,26.31,26.31,35200.0,16.9381,16.9381,16.9381,16.9381,35200.0
2007-05-03 13:40:00,26.31,26.34,26.31,26.33,155000.0,16.9381,16.9574,16.9381,16.951,155000.0
2007-05-03 13:50:00,26.34,26.36,26.33,26.36,215000.0,16.9574,16.9703,16.951,16.9703,215000.0
2007-05-03 14:00:00,26.36,26.39,26.36,26.39,163800.0,16.9703,16.9896,16.9703,16.9896,163800.0
2007-05-03 14:10:00,26.39,26.43,26.39,26.42,247400.0,16.9896,17.0154,16.9896,17.0089,247400.0
2007-05-03 14:20:00,26.42,26.43,26.38,26.43,244800.0,17.0089,17.0154,16.9832,17.0154,244800.0
2007-05-03 14:30:00,26.44,26.45,26.43,26.43,101600.0,17.0218,17.0282,17.0154,17.0154,101600.0
2007-05-03 14:40:00,26.43,26.48,26.43,26.48,244600.0,17.0154,17.0476,17.0154,17.0476,244600.0
2007-05-03 14:50:00,26.48,26.53,26.48,26.52,241600.0,17.0476,17.0797,17.0476,17.0733,241600.0
2007-05-03 15:00:00,26.52,26.6,26.52,26.57,318000.0,17.0733,17.1248,17.0733,17.1055,318000.0
2007-05-03 15:10:00,26.57,26.57,26.5,26.53,279400.0,17.1055,17.1055,17.0604,17.0797,279400.0
2007-05-03 15:20:00,26.53,26.54,26.5,26.53,140600.0,17.0797,17.0862,17.0604,17.0797,140600.0
2007-05-03 15:30:00,26.53,26.53,26.49,26.5,187400.0,17.0797,17.0797,17.054,17.0604,187400.0
2007-05-03 15:40:00,26.5,26.5,26.48,26.49,160200.0,17.0604,17.0604,17.0476,17.054,160200.0
2007-05-03 15:50:00,26.48,26.5,26.46,26.47,544800.0,17.0476,17.0604,17.0347,17.0411,544800.0
2007-05-04 09:30:00,26.51,26.55,26.42,26.48,123800.0,17.0669,17.0926,17.0089,17.0476,123800.0
2007-05-04 09:40:00,26.49,26.5,26.47,26.49,115600.0,17.054,17.0604,17.0411,17.054,115600.0
2007-05-04 09:50:00,26.49,26.51,26.48,26.5,110200.0,17.054,17.0669,17.0476,17.0604,110200.0
2007-05-04 10:00:00,26.5,26.5,26.5,26.5,172800.0,17.0604,17.0604,17.0604,17.0604,172800.0
2007-05-04 10:10:00,26.5,26.55,26.5,26.52,122200.0,17.0604,17.0926,17.0604,17.0733,122200.0
2007-05-04 10:20:00,26.52,26.54,26.5,26.5,90000.0,17.0733,17.0862,17.0604,17.0604,90000.0
2007-05-04 10:30:00,26.5,26.5,26.5,26.5,150400.0,17.0604,17.0604,17.0604,17.0604,150400.0
2007-05-04 10:40:00,26.5,26.5,26.45,26.49,131200.0,17.0604,17.0604,17.0282,17.054,131200.0
2007-05-04 10:50:00,26.48,26.48,26.45,26.47,89000.0,17.0476,17.0476,17.0282,17.0411,89000.0
2007-05-04 11:00:00,26.46,26.46,26.43,26.43,73600.0,17.0347,17.0347,17.0154,17.0154,73600.0
2007-05-04 11:10:00,26.44,26.44,26.4,26.4,105400.0,17.0218,17.0218,16.9961,16.9961,105400.0
2007-05-04 11:20:00,26.4,26.4,26.38,26.4,89200.0,16.9961,16.9961,16.9832,16.9961,89200.0
2007-05-04 11:30:00,26.4,26.4,26.36,26.39,56600.0,16.9961,16.9961,16.9703,16.9896,56600.0
2007-05-04 11:40:00,26.39,26.39,26.36,26.38,47400.0,16.9896,16.9896,16.9703,16.9832,47400.0
2007-05-04 11:50:00,26.38,26.39,26.32,26.32,76000.0,16.9832,16.9896,16.9446,16.9446,76000.0
2007-05-04 12:00:00,26.31,26.33,26.25,26.32,106400.0,16.9381,16.951,16.8995,16.9446,106400.0
2007-05-04 12:10:00,26.33,26.33,26.3,26.31,37000.0,16.951,16.951,16.9317,16.9381,37000.0
2007-05-04 12:20:00,26.31,26.32,26.3,26.31,58000.0,16.9381,16.9446,16.9317,16.9381,58000.0
2007-05-04 12:30:00,26.31,26.31,26.25,26.28,72600.0,16.9381,16.9381,16.8995,16.9188,72600.0
2007-05-04 12:40:00,26.28,26.31,26.27,26.31,42600.0,16.9188,16.9381,16.9124,16.9381,42600.0
2007-05-04 12:50:00,26.31,26.33,26.3,26.32,36200.0,16.9381,16.951,16.9317,16.9446,36200.0
2007-05-04 13:00:00,26.31,26.31,26.29,26.29,31200.0,16.9381,16.9381,16.9252,16.9252,31200.0
2007-05-04 13:10:00,26.29,26.32,26.29,26.29,25800.0,16.9252,16.9446,16.9252,16.9252,25800.0
2007-05-04 13:20:00,26.29,26.3,26.28,26.28,20800.0,16.9252,16.9317,16.9188,16.9188,20800.0
2007-05-04 13:30:00,26.28,26.29,26.27,26.28,32800.0,16.9188,16.9252,16.9124,16.9188,32800.0
2007-05-04 13:40:00,26.28,26.33,26.28,26.32,35400.0,16.9188,16.951,16.9188,16.9446,35400.0
2007-05-04 13:50:00,26.31,26.31,26.25,26.27,68000.0,16.9381,16.9381,16.8995,16.9124,68000.0
2007-05-04 14:00:00,26.27,26.28,26.25,26.26,43400.0,16.9124,16.9188,16.8995,16.9059,43400.0
2007-05-04 14:10:00,26.26,26.32,26.25,26.31,45200.0,16.9059,16.9446,16.8995,16.9381,45200.0
2007-05-04 14:20:00,26.31,26.32,26.25,26.25,47200.0,16.9381,16.9446,16.8995,16.8995,47200.0
2007-05-04 14:30:00,26.26,26.27,26.23,26.26,54600.0,16.9059,16.9124,16.8866,16.9059,54600.0
2007-05-04 14:40:00,26.26,26.26,26.22,26.24,70400.0,16.9059,16.9059,16.8802,16.893,70400.0
2007-05-04 14:50:00,26.24,26.29,26.24,26.29,33000.0,16.893,16.9252,16.893,16.9252,33000.0
2007-05-04 15:00:00,26.29,26.34,26.29,26.34,61400.0,16.9252,16.9574,16.9252,16.9574,61400.0
2007-05-04 15:10:00,26.34,26.34,26.32,26.33,34000.0,16.9574,16.9574,16.9446,16.951,34000.0
2007-05-04 15:20:00,26.33,26.35,26.33,26.34,49000.0,16.951,16.9639,16.951,16.9574,49000.0
2007-05-04 15:30:00,26.34,26.35,26.27,26.27,63600.0,16.9574,16.9639,16.9124,16.9124,63600.0
2007-05-04 15:40:00,26.28,26.29,26.25,26.28,114600.0,16.9188,16.9252,16.8995,16.9188,114600.0
2007-05-04 15:50:00,26.28,26.33,26.28,26.33,136400.0,16.9188,16.951,16.9188,16.951,136400.0
2007-05-07 09:30:00,26.44,26.5,26.43,26.49,140200.0,17.0218,17.0604,17.0154,17.054,140200.0
2007-05-07 09:40:00,26.49,26.52,26.49,26.51,55400.0,17.054,17.0733,17.054,17.0669,55400.0
2007-05-07 09:50:00,26.52,26.54,26.46,26.46,71000.0,17.0733,17.0862,17.0347,17.0347,71000.0
2007-05-07 10:00:00,26.46,26.48,26.41,26.43,47000.0,17.0347,17.0476,17.0025,17.0154,47000.0
2007-05-07 10:10:00,26.43,26.43,26.41,26.43,36000.0,17.0154,17.0154,17.0025,17.0154,36000.0
2007-05-07 10:20:00,26.42,26.45,26.39,26.41,56400.0,17.0089,17.0282,16.9896,17.0025,56400.0
2007-05-07 10:30:00,26.41,26.42,26.39,26.4,44800.0,17.0025,17.0089,16.9896,16.9961,44800.0
2007-05-07 10:40:00,26.4,26.46,26.4,26.43,36800.0,16.9961,17.0347,16.9961,17.0154,36800.0
2007-05-07 10:50:00,26.42,26.43,26.41,26.43,11200.0,17.0089,17.0154,17.0025,17.0154,11200.0
2007-05-07 11:00:00,26.43,26.45,26.41,26.41,47000.0,17.0154,17.0282,17.0025,17.0025,47000.0
2007-05-07 11:10:00,26.41,26.43,26.4,26.43,35400.0,17.0025,17.0154,16.9961,17.0154,35400.0
2007-05-07 11:20:00,26.42,26.43,26.4,26.42,43000.0,17.0089,17.0154,16.9961,17.0089,43000.0
2007-05-07 11:30:00,26.42,26.45,26.42,26.43,16200.0,17.0089,17.0282,17.0089,17.0154,16200.0
2007-05-07 11:40:00,26.43,26.45,26.43,26.43,13000.0,17.0154,17.0282,17.0154,17.0154,13000.0
2007-05-07 11:50:00,26.43,26.43,26.39,26.39,25600.0,17.0154,17.0154,16.9896,16.9896,25600.0
2007-05-07 12:00:00,26.39,26.43,26.39,26.43,33400.0,16.9896,17.0154,16.9896,17.0154,33400.0
2007-05-07 12:10:00,26.42,26.44,26.41,26.41,26200.0,17.0089,17.0218,17.0025,17.0025,26200.0
2007-05-07 12:20:00,26.41,26.42,26.41,26.41,17800.0,17.0025,17.0089,17.0025,17.0025,17800.0
2007-05-07 12:30:00,26.41,26.41,26.39,26.4,14800.0,17.0025,17.0025,16.9896,16.9961,14800.0
2007-05-07 12:40:00,26.4,26.41,26.39,26.41,9200.0,16.9961,17.0025,16.9896,17.0025,9200.0
2007-05-07 12:50:00,26.4,26.42,26.4,26.41,14000.0,16.9961,17.0089,16.9961,17.0025,14000.0
2007-05-07 13:00:00,26.41,26.42,26.4,26.4,13000.0,17.0025,17.0089,16.9961,16.9961,13000.0
2007-05-07 13:10:00,26.4,26.46,26.4,26.46,47200.0,16.9961,17.0347,16.9961,17.0347,47200.0
2007-05-07 13:20:00,26.46,26.46,26.45,26.46,12600.0,17.0347,17.0347,17.0282,17.0347,12600.0
2007-05-07 13:30:00,26.46,26.48,26.46,26.47,32600.0,17.0347,17.0476,17.0347,17.0411,32600.0
2007-05-07 13:40:00,26.47,26.49,26.47,26.48,26200.0,17.0411,17.054,17.0411,17.0476,26200.0
2007-05-07 13:50:00,26.48,26.48,26.47,26.48,31600.0,17.0476,17.0476,17.0411,17.0476,31600.0
2007-05-07 14:00:00,26.47,26.48,26.47,26.47,21800.0,17.0411,17.0476,17.0411,17.0411,21800.0
2007-05-07 14:10:00,26.47,26.48,26.44,26.44,34400.0,17.0411,17.0476,17.0218,17.0218,34400.0
2007-05-07 14:20:00,26.44,26.45,26.44,26.45,12200.0,17.0218,17.0282,17.0218,17.0282,12200.0
2007-05-07 14:30:00,26.45,26.46,26.44,26.45,25200.0,17.0282,17.0347,17.0218,17.0282,25200.0
2007-05-07 14:40:00,26.45,26.47,26.45,26.47,31000.0,17.0282,17.0411,17.0282,17.0411,31000.0
2007-05-07 14:50:00,26.47,26.48,26.46,26.47,38800.0,17.0411,17.0476,17.0347,17.0411,38800.0
2007-05-07 15:00:00,26.46,26.48,26.45,26.45,49000.0,17.0347,17.0476,17.0282,17.0282,49000.0
2007-05-07 15:10:00,26.45,26.47,26.45,26.47,37600.0,17.0282,17.0411,17.0282,17.0411,37600.0
2007-05-07 15:20:00,26.46,26.47,26.44,26.45,33000.0,17.0347,17.0411,17.0218,17.0282,33000.0
2007-05-07 15:30:00,26.45,26.45,26.45,26.45,64200.0,17.0282,17.0282,17.0282,17.0282,64200.0
2007-05-07 15:40:00,26.45,26.45,26.44,26.45,76800.0,17.0282,17.0282,17.0218,17.0282,76800.0
2007-05-07 15:50:00,26.44,26.45,26.44,26.44,104600.0,17.0218,17.0282,17.0218,17.0218,104600.0
2007-05-08 09:30:00,26.42,26.45,26.4,26.43,69400.0,17.0089,17.0282,16.9961,17.0154,69400.0
2007-05-08 09:40:00,26.42,26.43,26.36,26.39,61800.0,17.0089,17.0154,16.9703,16.9896,61800.0
2007-05-08 09:50:00,26.37,26.39,26.32,26.36,76000.0,16.9767,16.9896,16.9446,16.9703,76000.0
2007-05-08 10:00:00,26.36,26.38,26.35,26.38,45800.0,16.9703,16.9832,16.9639,16.9832,45800.0
2007-05-08 10:10:00,26.38,26.38,26.36,26.37,71400.0,16.9832,16.9832,16.9703,16.9767,71400.0
2007-05-08 10:20:00,26.36,26.39,26.36,26.38,62000.0,16.9703,16.9896,16.9703,16.9832,62000.0
2007-05-08 10:30:00,26.38,26.39,26.37,26.37,56800.0,16.9832,16.9896,16.9767,16.9767,56800.0
2007-05-08 10:40:00,26.38,26.38,26.35,26.35,46600.0,16.9832,16.9832,16.9639,16.9639,46600.0
2007-05-08 10:50:00,26.35,26.37,26.35,26.36,47600.0,16.9639,16.9767,16.9639,16.9703,47600.0
2007-05-08 11:00:00,26.37,26.37,26.35,26.35,51000.0,16.9767,16.9767,16.9639,16.9639,51000.0
2007-05-08 11:10:00,26.35,26.36,26.34,26.35,58800.0,16.9639,16.9703,16.9574,16.9639,58800.0
2007-05-08 11:20:00,26.35,26.37,26.35,26.36,66200.0,16.9639,16.9767,16.9639,16.9703,66200.0
2007-05-08 11:30:00,26.36,26.36,26.33,26.33,49000.0,16.9703,16.9703,16.951,16.951,49000.0
2007-05-08 11:40:00,26.34,26.34,26.33,26.34,40600.0,16.9574,16.9574,16.951,16.9574,40600.0
2007-05-08 11:50:00,26.33,26.33,26.31,26.31,36400.0,16.951,16.951,16.9381,16.9381,36400.0
2007-05-08 12:00:00,26.31,26.32,26.3,26.31,27400.0,16.9381,16.9446,16.9317,16.9381,27400.0
2007-05-08 12:10:00,26.31,26.32,26.31,26.31,32000.0,16.9381,16.9446,16.9381,16.9381,32000.0
2007-05-08 12:20:00,26.31,26.31,26.29,26.3,71200.0,16.9381,16.9381,16.9252,16.9317,71200.0
2007-05-08 12:30:00,26.3,26.32,26.3,26.31,55600.0,16.9317,16.9446,16.9317,16.9381,55600.0
2007-05-08 12:40:00,26.32,26.38,26.32,26.38,55600.0,16.9446,16.9832,16.9446,16.9832,55600.0
2007-05-08 12:50:00,26.38,26.38,26.36,26.36,111800.0,16.9832,16.9832,16.9703,16.9703,111800.0
2007-05-08 13:00:00,26.36,26.39,26.35,26.38,92000.0,16.9703,16.9896,16.9639,16.9832,92000.0
2007-05-08 13:10:00,26.38,26.38,26.37,26.38,56400.0,16.9832,16.9832,16.9767,16.9832,56400.0
2007-05-08 13:20:00,26.38,26.38,26.37,26.38,16200.0,16.9832,16.9832,16.9767,16.9832,16200.0
2007-05-08 13:30:00,26.38,26.39,26.37,26.38,32000.0,16.9832,16.9896,16.9767,16.9832,32000.0
2007-05-08 13:40:00,26.38,26.4,26.38,26.39,23600.0,16.9832,16.9961,16.9832,16.9896,23600.0
2007-05-08 13:50:00,26.39,26.4,26.39,26.4,30600.0,16.9896,16.9961,16.9896,16.9961,30600.0
2007-05-08 14:00:00,26.4,26.4,26.4,26.4,18000.0,16.9961,16.9961,16.9961,16.9961,18000.0
2007-05-08 14:10:00,26.4,26.4,26.4,26.4,64800.0,16.9961,16.9961,16.9961,16.9961,64800.0
2007-05-08 14:20:00,26.41,26.42,26.39,26.39,40400.0,17.0025,17.0089,16.9896,16.9896,40400.0
2007-05-08 14:30:00,26.39,26.4,26.38,26.38,35000.0,16.9896,16.9961,16.9832,16.9832,35000.0
2007-05-08 14:40:00,26.38,26.39,26.37,26.37,26000.0,16.9832,16.9896,16.9767,16.9767,26000.0
2007-05-08 14:50:00,26.37,26.38,26.35,26.35,50000.0,16.9767,16.9832,16.9639,16.9639,50000.0
2007-05-08 15:00:00,26.35,26.37,26.34,26.36,67800.0,16.9639,16.9767,16.9574,16.9703,67800.0
2007-05-08 15:10:00,26.36,26.4,26.36,26.38,49800.0,16.9703,16.9961,16.9703,16.9832,49800.0
2007-05-08 15:20:00,26.37,26.41,26.37,26.41,44000.0,16.9767,17.0025,16.9767,17.0025,44000.0
2007-05-08 15:30:00,26.41,26.41,26.36,26.4,86200.0,17.0025,17.0025,16.9703,16.9961,86200.0
2007-05-08 15:40:00,26.4,26.42,26.4,26.41,71400.0,16.9961,17.0089,16.9961,17.0025,71400.0
2007-05-08 15:50:00,26.41,26.41,26.39,26.41,70600.0,17.0025,17.0025,16.9896,17.0025,70600.0
2007-05-09 09:30:00,26.4,26.43,26.28,26.3,75200.0,16.9961,17.0154,16.9188,16.9317,75200.0
2007-05-09 09:40:00,26.3,26.32,26.22,26.22,110800.0,16.9317,16.9446,16.8802,16.8802,110800.0
2007-05-09 09:50:00,26.23,26.25,26.23,26.25,74400.0,16.8866,16.8995,16.8866,16.8995,74400.0
2007-05-09 10:00:00,26.25,26.33,26.24,26.33,60800.0,16.8995,16.951,16.893,16.951,60800.0
2007-05-09 10:10:00,26.33,26.35,26.32,26.34,46200.0,16.951,16.9639,16.9446,16.9574,46200.0
2007-05-09 10:20:00,26.34,26.34,26.31,26.32,59800.0,16.9574,16.9574,16.9381,16.9446,59800.0
2007-05-09 10:30:00,26.31,26.33,26.3,26.33,64200.0,16.9381,16.951,16.9317,16.951,64200.0
2007-05-09 10:40:00,26.32,26.33,26.3,26.31,41000.0,16.9446,16.951,16.9317,16.9381,41000.0
2007-05-09 10:50:00,26.3,26.31,26.3,26.3,25800.0,16.9317,16.9381,16.9317,16.9317,25800.0
2007-05-09 11:00:00,26.3,26.32,26.3,26.3,38800.0,16.9317,16.9446,16.9317,16.9317,38800.0
2007-05-09 11:10:00,26.3,26.32,26.3,26.3,68400.0,16.9317,16.9446,16.9317,16.9317,68400.0
2007-05-09 11:20:00,26.31,26.33,26.29,26.32,33000.0,16.9381,16.951,16.9252,16.9446,33000.0
2007-05-09 11:30:00,26.32,26.33,26.29,26.29,40800.0,16.9446,16.951,16.9252,16.9252,40800.0
2007-05-09 11:40:00,26.3,26.32,26.28,26.31,39400.0,16.9317,16.9446,16.9188,16.9381,39400.0
2007-05-09 11:50:00,26.31,26.31,26.26,26.27,29800.0,16.9381,16.9381,16.9059,16.9124,29800.0
2007-05-09 12:00:00,26.27,26.28,26.25,26.27,79600.0,16.9124,16.9188,16.8995,16.9124,79600.0
2007-05-09 12:10:00,26.27,26.28,26.25,26.26,29800.0,16.9124,16.9188,16.8995,16.9059,29800.0
2007-05-09 12:20:00,26.27,26.28,26.25,26.26,24800.0,16.9124,16.9188,16.8995,16.9059,24800.0
2007-05-09 12:30:00,26.26,26.28,26.25,26.28,44800.0,16.9059,16.9188,16.8995,16.9188,44800.0
2007-05-09 12:40:00,26.28,26.29,26.26,26.26,31400.0,16.9188,16.9252,16.9059,16.9059,31400.0
2007-05-09 12:50:00,26.25,26.28,26.25,26.27,36400.0,16.8995,16.9188,16.8995,16.9124,36400.0
2007-05-09 13:00:00,26.28,26.29,26.26,26.27,33200.0,16.9188,16.9252,16.9059,16.9124,33200.0
2007-05-09 13:10:00,26.27,26.29,26.27,26.28,25800.0,16.9124,16.9252,16.9124,16.9188,25800.0
2007-05-09 13:20:00,26.28,26.31,26.28,26.31,31400.0,16.9188,16.9381,16.9188,16.9381,31400.0
2007-05-09 13:30:00,26.31,26.31,26.25,26.25,40400.0,16.9381,16.9381,16.8995,16.8995,40400.0
2007-05-09 13:40:00,26.25,26.28,26.25,26.27,36200.0,16.8995,16.9188,16.8995,16.9124,36200.0
2007-05-09 13:50:00,26.27,26.27,26.25,26.25,25000.0,16.9124,16.9124,16.8995,16.8995,25000.0
2007-05-09 14:00:00,26.25,26.27,26.25,26.25,45800.0,16.8995,16.9124,16.8995,16.8995,45800.0
2007-05-09 14:10:00,26.25,26.27,26.07,26.16,221800.0,16.8995,16.9124,16.7836,16.8415,221800.0
2007-05-09 14:20:00,26.16,26.22,26.11,26.18,180200.0,16.8415,16.8802,16.8094,16.8544,180200.0
2007-05-09 14:30:00,26.17,26.23,26.14,26.23,69800.0,16.848,16.8866,16.8287,16.8866,69800.0
2007-05-09 14:40:00,26.22,26.33,26.21,26.33,126200.0,16.8802,16.951,16.8737,16.951,126200.0
2007-05-09 14:50:00,26.33,26.36,26.29,26.31,105200.0,16.951,16.9703,16.9252,16.9381,105200.0
2007-05-09 15:00:00,26.31,26.33,26.3,26.3,55600.0,16.9381,16.951,16.9317,16.9317,55600.0
2007-05-09 15:10:00,26.3,26.31,26.26,26.27,112600.0,16.9317,16.9381,16.9059,16.9124,112600.0
2007-05-09 15:20:00,26.27,26.34,26.27,26.34,59200.0,16.9124,16.9574,16.9124,16.9574,59200.0
2007-05-09 15:30:00,26.35,26.35,26.32,26.34,42200.0,16.9639,16.9639,16.9446,16.9574,42200.0
2007-05-09 15:40:00,26.34,26.35,26.31,26.32,62600.0,16.9574,16.9639,16.9381,16.9446,62600.0
2007-05-09 15:50:00,26.32,26.34,26.3,26.33,80000.0,16.9446,16.9574,16.9317,16.951,80000.0
2007-05-10 09:30:00,26.2,26.28,26.15,26.25,89000.0,16.8673,16.9188,16.8351,16.8995,89000.0
2007-05-10 09:40:00,26.25,26.34,26.2,26.3,76000.0,16.8995,16.9574,16.8673,16.9317,76000.0
2007-05-10 09:50:00,26.29,26.29,26.23,26.29,64800.0,16.9252,16.9252,16.8866,16.9252,64800.0
2007-05-10 10:00:00,26.29,26.31,26.25,26.3,53000.0,16.9252,16.9381,16.8995,16.9317,53000.0
2007-05-10 10:10:00,26.3,26.31,26.25,26.29,41200.0,16.9317,16.9381,16.8995,16.9252,41200.0
2007-05-10 10:20:00,26.29,26.31,26.25,26.28,65600.0,16.9252,16.9381,16.8995,16.9188,65600.0
2007-05-10 10:30:00,26.27,26.29,26.25,26.29,46400.0,16.9124,16.9252,16.8995,16.9252,46400.0
2007-05-10 10:40:00,26.29,26.32,26.29,26.32,141400.0,16.9252,16.9446,16.9252,16.9446,141400.0
2007-05-10 10:50:00,26.31,26.32,26.29,26.29,56400.0,16.9381,16.9446,16.9252,16.9252,56400.0
2007-05-10 11:00:00,26.29,26.3,26.26,26.28,38200.0,16.9252,16.9317,16.9059,16.9188,38200.0
2007-05-10 11:10:00,26.28,26.28,26.23,26.24,54600.0,16.9188,16.9188,16.8866,16.893,54600.0
2007-05-10 11:20:00,26.24,26.25,26.22,26.22,52200.0,16.893,16.8995,16.8802,16.8802,52200.0
2007-05-10 11:30:00,26.22,26.24,26.21,26.23,29400.0,16.8802,16.893,16.8737,16.8866,29400.0
2007-05-10 11:40:00,26.23,26.24,26.18,26.18,48400.0,16.8866,16.893,16.8544,16.8544,48400.0
2007-05-10 11:50:00,26.18,26.18,26.13,26.15,49800.0,16.8544,16.8544,16.8222,16.8351,49800.0
2007-05-10 12:00:00,26.15,26.16,26.11,26.14,40400.0,16.8351,16.8415,16.8094,16.8287,40400.0
2007-05-10 12:10:00,26.15,26.15,26.13,26.14,20200.0,16.8351,16.8351,16.8222,16.8287,20200.0
2007-05-10 12:20:00,26.14,26.18,26.11,26.17,28000.0,16.8287,16.8544,16.8094,16.848,28000.0
2007-05-10 12:30:00,26.17,26.22,26.17,26.22,96200.0,16.848,16.8802,16.848,16.8802,96200.0
2007-05-10 12:40:00,26.21,26.25,26.21,26.24,62200.0,16.8737,16.8995,16.8737,16.893,62200.0
2007-05-10 12:50:00,26.24,26.25,26.22,26.22,17400.0,16.893,16.8995,16.8802,16.8802,17400.0
2007-05-10 13:00:00,26.22,26.22,26.15,26.15,79600.0,16.8802,16.8802,16.8351,16.8351,79600.0
2007-05-10 13:10:00,26.15,26.17,26.12,26.16,65800.0,16.8351,16.848,16.8158,16.8415,65800.0
2007-05-10 13:20:00,26.16,26.16,26.14,26.16,35800.0,16.8415,16.8415,16.8287,16.8415,35800.0
2007-05-10 13:30:00,26.16,26.16,26.07,26.13,110200.0,16.8415,16.8415,16.7836,16.8222,110200.0
2007-05-10 13:40:00,26.13,26.14,26.11,26.13,42200.0,16.8222,16.8287,16.8094,16.8222,42200.0
2007-05-10 13:50:00,26.14,26.16,26.11,26.11,67800.0,16.8287,16.8415,16.8094,16.8094,67800.0
2007-05-10 14:00:00,26.11,26.16,26.11,26.13,41000.0,16.8094,16.8415,16.8094,16.8222,41000.0
2007-05-10 14:10:00,26.13,26.13,26.11,26.13,45400.0,16.8222,16.8222,16.8094,16.8222,45400.0
2007-05-10 14:20:00,26.13,26.16,26.12,26.12,67000.0,16.8222,16.8415,16.8158,16.8158,67000.0
2007-05-10 14:30:00,26.12,26.13,26.11,26.11,70800.0,16.8158,16.8222,16.8094,16.8094,70800.0
2007-05-10 14:40:00,26.11,26.14,26.11,26.14,35600.0,16.8094,16.8287,16.8094,16.8287,35600.0
2007-05-10 14:50:00,26.14,26.15,26.1,26.11,54800.0,16.8287,16.8351,16.8029,16.8094,54800.0
2007-05-10 15:00:00,26.1,26.1,26.08,26.08,110800.0,16.8029,16.8029,16.79,16.79,110800.0
2007-05-10 15:10:00,26.08,26.11,26.06,26.1,85200.0,16.79,16.8094,16.7772,16.8029,85200.0
2007-05-10 15:20:00,26.1,26.11,26.06,26.06,82800.0,16.8029,16.8094,16.7772,16.7772,82800.0
2007-05-10 15:30:00,26.06,26.08,26.05,26.06,86600.0,16.7772,16.79,16.7707,16.7772,86600.0
2007-05-10 15:40:00,26.06,26.08,26.03,26.06,139000.0,16.7772,16.79,16.7579,16.7772,139000.0
2007-05-10 15:50:00,26.06,26.07,26.0,26.02,200000.0,16.7772,16.7836,16.7385,16.7514,200000.0
2007-05-11 09:30:00,26.08,26.1,26.06,26.08,65600.0,16.79,16.8029,16.7772,16.79,65600.0
2007-05-11 09:40:00,26.07,26.1,26.07,26.07,39200.0,16.7836,16.8029,16.7836,16.7836,39200.0
2007-05-11 09:50:00,26.08,26.1,26.06,26.08,42200.0,16.79,16.8029,16.7772,16.79,42200.0
2007-05-11 10:00:00,26.09,26.1,26.07,26.09,46600.0,16.7965,16.8029,16.7836,16.7965,46600.0
2007-05-11 10:10:00,26.09,26.11,26.06,26.08,492800.0,16.7965,16.8094,16.7772,16.79,492800.0
2007-05-11 10:20:00,26.08,26.08,26.0,26.0,115000.0,16.79,16.79,16.7385,16.7385,115000.0
2007-05-11 10:30:00,26.01,26.08,26.01,26.05,126400.0,16.745,16.79,16.745,16.7707,126400.0
2007-05-11 10:40:00,26.05,26.08,26.05,26.07,60400.0,16.7707,16.79,16.7707,16.7836,60400.0
2007-05-11 10:50:00,26.07,26.09,26.07,26.08,176000.0,16.7836,16.7965,16.7836,16.79,176000.0
2007-05-11 11:00:00,26.08,26.11,26.07,26.08,126000.0,16.79,16.8094,16.7836,16.79,126000.0
2007-05-11 11:10:00,26.08,26.11,26.08,26.1,41000.0,16.79,16.8094,16.79,16.8029,41000.0
2007-05-11 11:20:00,26.1,26.1,26.06,26.07,65400.0,16.8029,16.8029,16.7772,16.7836,65400.0
2007-05-11 11:30:00,26.07,26.07,26.01,26.02,104800.0,16.7836,16.7836,16.745,16.7514,104800.0
2007-05-11 11:40:00,26.02,26.02,25.99,25.99,171800.0,16.7514,16.7514,16.7321,16.7321,171800.0
2007-05-11 11:50:00,25.99,26.01,25.98,26.0,171400.0,16.7321,16.745,16.7257,16.7385,171400.0
2007-05-11 12:00:00,26.0,26.03,25.99,26.0,37600.0,16.7385,16.7579,16.7321,16.7385,37600.0
2007-05-11 12:10:00,26.0,26.01,25.99,26.0,57800.0,16.7385,16.745,16.7321,16.7385,57800.0
2007-05-11 12:20:00,26.0,26.0,25.98,25.99,160600.0,16.7385,16.7385,16.7257,16.7321,160600.0
2007-05-11 12:30:00,25.99,25.99,25.95,25.96,80400.0,16.7321,16.7321,16.7063,16.7128,80400.0
2007-05-11 12:40:00,25.96,26.0,25.95,25.96,66800.0,16.7128,16.7385,16.7063,16.7128,66800.0
2007-05-11 12:50:00,25.95,26.02,25.95,26.01,49800.0,16.7063,16.7514,16.7063,16.745,49800.0
2007-05-11 13:00:00,26.0,26.04,26.0,26.04,75600.0,16.7385,16.7643,16.7385,16.7643,75600.0
2007-05-11 13:10:00,26.04,26.04,26.0,26.01,39600.0,16.7643,16.7643,16.7385,16.745,39600.0
2007-05-11 13:20:00,26.01,26.02,25.99,26.02,86000.0,16.745,16.7514,16.7321,16.7514,86000.0
2007-05-11 13:30:00,26.02,26.02,26.01,26.02,53000.0,16.7514,16.7514,16.745,16.7514,53000.0
2007-05-11 13:40:00,26.02,26.02,25.99,26.01,55400.0,16.7514,16.7514,16.7321,16.745,55400.0
2007-05-11 13:50:00,26.0,26.02,26.0,26.0,116000.0,16.7385,16.7514,16.7385,16.7385,116000.0
2007-05-11 14:00:00,26.0,26.04,26.0,26.03,89800.0,16.7385,16.7643,16.7385,16.7579,89800.0
2007-05-11 14:10:00,26.03,26.04,26.0,26.02,79400.0,16.7579,16.7643,16.7385,16.7514,79400.0
2007-05-11 14:20:00,26.02,26.03,26.02,26.03,53200.0,16.7514,16.7579,16.7514,16.7579,53200.0
2007-05-11 14:30:00,26.02,26.03,26.0,26.02,41600.0,16.7514,16.7579,16.7385,16.7514,41600.0
2007-05-11 14:40:00,26.02,26.05,26.02,26.04,64200.0,16.7514,16.7707,16.7514,16.7643,64200.0
2007-05-11 14:50:00,26.04,26.05,26.04,26.04,47800.0,16.7643,16.7707,16.7643,16.7643,47800.0
2007-05-11 15:00:00,26.04,26.05,26.0,26.02,70800.0,16.7643,16.7707,16.7385,16.7514,70800.0
2007-05-11 15:10:00,26.03,26.03,26.0,26.01,89400.0,16.7579,16.7579,16.7385,16.745,89400.0
2007-05-11 15:20:00,26.01,26.01,26.0,26.0,100600.0,16.745,16.745,16.7385,16.7385,100600.0
2007-05-11 15:30:00,26.0,26.02,26.0,26.0,201200.0,16.7385,16.7514,16.7385,16.7385,201200.0
2007-05-11 15:40:00,26.0,26.02,26.0,26.0,130600.0,16.7385,16.7514,16.7385,16.7385,130600.0
2007-05-11 15:50:00,26.0,26.06,26.0,26.06,264600.0,16.7385,16.7772,16.7385,16.7772,264600.0
2007-05-14 09:30:00,26.04,26.18,26.04,26.17,63000.0,16.7643,16.8544,16.7643,16.848,63000.0
2007-05-14 09:40:00,26.16,26.2,26.0,26.08,116400.0,16.8415,16.8673,16.7385,16.79,116400.0
2007-05-14 09:50:00,26.1,26.18,26.1,26.16,44800.0,16.8029,16.8544,16.8029,16.8415,44800.0
2007-05-14 10:00:00,26.16,26.17,26.11,26.17,42200.0,16.8415,16.848,16.8094,16.848,42200.0
2007-05-14 10:10:00,26.17,26.2,26.17,26.2,134800.0,16.848,16.8673,16.848,16.8673,134800.0
2007-05-14 10:20:00,26.2,26.2,26.15,26.18,59600.0,16.8673,16.8673,16.8351,16.8544,59600.0
2007-05-14 10:30:00,26.18,26.18,26.13,26.15,78400.0,16.8544,16.8544,16.8222,16.8351,78400.0
2007-05-14 10:40:00,26.15,26.17,26.11,26.17,54400.0,16.8351,16.848,16.8094,16.848,54400.0
2007-05-14 10:50:00,26.17,26.19,26.15,26.16,38400.0,16.848,16.8609,16.8351,16.8415,38400.0
2007-05-14 11:00:00,26.17,26.19,26.14,26.18,68200.0,16.848,16.8609,16.8287,16.8544,68200.0
2007-05-14 11:10:00,26.18,26.24,26.18,26.23,72800.0,16.8544,16.893,16.8544,16.8866,72800.0
2007-05-14 11:20:00,26.23,26.25,26.21,26.25,112000.0,16.8866,16.8995,16.8737,16.8995,112000.0
2007-05-14 11:30:00,26.24,26.25,26.23,26.25,51600.0,16.893,16.8995,16.8866,16.8995,51600.0
2007-05-14 11:40:00,26.25,26.25,26.23,26.25,24600.0,16.8995,16.8995,16.8866,16.8995,24600.0
2007-05-14 11:50:00,26.25,26.28,26.23,26.28,75200.0,16.8995,16.9188,16.8866,16.9188,75200.0
2007-05-14 12:00:00,26.28,26.3,26.27,26.3,76800.0,16.9188,16.9317,16.9124,16.9317,76800.0
2007-05-14 12:10:00,26.3,26.32,26.3,26.3,40600.0,16.9317,16.9446,16.9317,16.9317,40600.0
2007-05-14 12:20:00,26.3,26.31,26.29,26.31,52600.0,16.9317,16.9381,16.9252,16.9381,52600.0
2007-05-14 12:30:00,26.3,26.32,26.3,26.3,47000.0,16.9317,16.9446,16.9317,16.9317,47000.0
2007-05-14 12:40:00,26.31,26.32,26.3,26.31,24400.0,16.9381,16.9446,16.9317,16.9381,24400.0
2007-05-14 12:50:00,26.31,26.32,26.31,26.32,17400.0,16.9381,16.9446,16.9381,16.9446,17400.0
2007-05-14 13:00:00,26.31,26.32,26.31,26.32,29600.0,16.9381,16.9446,16.9381,16.9446,29600.0
2007-05-14 13:10:00,26.32,26.33,26.3,26.3,46600.0,16.9446,16.951,16.9317,16.9317,46600.0
2007-05-14 13:20:00,26.31,26.33,26.3,26.3,88200.0,16.9381,16.951,16.9317,16.9317,88200.0
2007-05-14 13:30:00,26.31,26.31,26.25,26.28,64400.0,16.9381,16.9381,16.8995,16.9188,64400.0
2007-05-14 13:40:00,26.28,26.3,26.25,26.27,60600.0,16.9188,16.9317,16.8995,16.9124,60600.0
2007-05-14 13:50:00,26.27,26.27,26.23,26.24,68600.0,16.9124,16.9124,16.8866,16.893,68600.0
2007-05-14 14:00:00,26.23,26.24,26.18,26.18,111400.0,16.8866,16.893,16.8544,16.8544,111400.0
2007-05-14 14:10:00,26.18,26.18,26.15,26.17,90600.0,16.8544,16.8544,16.8351,16.848,90600.0
2007-05-14 14:20:00,26.17,26.21,26.17,26.2,54800.0,16.848,16.8737,16.848,16.8673,54800.0
2007-05-14 14:30:00,26.21,26.25,26.2,26.2,103800.0,16.8737,16.8995,16.8673,16.8673,103800.0
2007-05-14 14:40:00,26.2,26.2,26.18,26.18,49600.0,16.8673,16.8673,16.8544,16.8544,49600.0
2007-05-14 14:50:00,26.18,26.22,26.18,26.19,58400.0,16.8544,16.8802,16.8544,16.8609,58400.0
2007-05-14 15:00:00,26.2,26.25,26.18,26.25,159000.0,16.8673,16.8995,16.8544,16.8995,159000.0
2007-05-14 15:10:00,26.25,26.28,26.24,26.27,84800.0,16.8995,16.9188,16.893,16.9124,84800.0
2007-05-14 15:20:00,26.26,26.26,26.21,26.21,70400.0,16.9059,16.9059,16.8737,16.8737,70400.0
2007-05-14 15:30:00,26.21,26.25,26.21,26.24,121200.0,16.8737,16.8995,16.8737,16.893,121200.0
2007-05-14 15:40:00,26.24,26.3,26.23,26.27,237600.0,16.893,16.9317,16.8866,16.9124,237600.0
2007-05-14 15:50:00,26.27,26.28,26.25,26.27,123200.0,16.9124,16.9188,16.8995,16.9124,123200.0
2007-05-15 09:30:00,26.35,26.43,26.28,26.33,246800.0,16.9639,17.0154,16.9188,16.951,246800.0
2007-05-15 09:40:00,26.34,26.35,26.21,26.21,116600.0,16.9574,16.9639,16.8737,16.8737,116600.0
2007-05-15 09:50:00,26.22,26.23,26.21,26.23,74400.0,16.8802,16.8866,16.8737,16.8866,74400.0
2007-05-15 10:00:00,26.23,26.28,26.21,26.28,125400.0,16.8866,16.9188,16.8737,16.9188,125400.0
2007-05-15 10:10:00,26.29,26.35,26.29,26.33,151200.0,16.9252,16.9639,16.9252,16.951,151200.0
2007-05-15 10:20:00,26.33,26.35,26.29,26.34,107600.0,16.951,16.9639,16.9252,16.9574,107600.0
2007-05-15 10:30:00,26.33,26.34,26.28,26.28,42400.0,16.951,16.9574,16.9188,16.9188,42400.0
2007-05-15 10:40:00,26.28,26.29,26.28,26.28,42600.0,16.9188,16.9252,16.9188,16.9188,42600.0
2007-05-15 10:50:00,26.28,26.29,26.22,26.24,70000.0,16.9188,16.9252,16.8802,16.893,70000.0
2007-05-15 11:00:00,26.24,26.25,26.22,26.23,99600.0,16.893,16.8995,16.8802,16.8866,99600.0
2007-05-15 11:10:00,26.23,26.25,26.22,26.25,67600.0,16.8866,16.8995,16.8802,16.8995,67600.0
2007-05-15 11:20:00,26.25,26.26,26.25,26.25,85600.0,16.8995,16.9059,16.8995,16.8995,85600.0
2007-05-15 11:30:00,26.25,26.25,26.23,26.25,70400.0,16.8995,16.8995,16.8866,16.8995,70400.0
2007-05-15 11:40:00,26.25,26.28,26.25,26.28,113000.0,16.8995,16.9188,16.8995,16.9188,113000.0
2007-05-15 11:50:00,26.27,26.28,26.25,26.26,54600.0,16.9124,16.9188,16.8995,16.9059,54600.0
2007-05-15 12:00:00,26.26,26.27,26.24,26.27,44400.0,16.9059,16.9124,16.893,16.9124,44400.0
2007-05-15 12:10:00,26.27,26.31,26.27,26.27,79600.0,16.9124,16.9381,16.9124,16.9124,79600.0
2007-05-15 12:20:00,26.28,26.28,26.26,26.26,21400.0,16.9188,16.9188,16.9059,16.9059,21400.0
2007-05-15 12:30:00,26.26,26.26,26.24,26.24,35400.0,16.9059,16.9059,16.893,16.893,35400.0
2007-05-15 12:40:00,26.24,26.27,26.23,26.23,52600.0,16.893,16.9124,16.8866,16.8866,52600.0
2007-05-15 12:50:00,26.23,26.24,26.2,26.22,56800.0,16.8866,16.893,16.8673,16.8802,56800.0
2007-05-15 13:00:00,26.21,26.24,26.2,26.22,48200.0,16.8737,16.893,16.8673,16.8802,48200.0
2007-05-15 13:10:00,26.22,26.25,26.21,26.25,37800.0,16.8802,16.8995,16.8737,16.8995,37800.0
2007-05-15 13:20:00,26.25,26.25,26.23,26.23,47200.0,16.8995,16.8995,16.8866,16.8866,47200.0
2007-05-15 13:30:00,26.23,26.23,26.2,26.22,84000.0,16.8866,16.8866,16.8673,16.8802,84000.0
2007-05-15 13:40:00,26.21,26.21,26.11,26.13,145400.0,16.8737,16.8737,16.8094,16.8222,145400.0
2007-05-15 13:50:00,26.13,26.17,26.13,26.17,65600.0,16.8222,16.848,16.8222,16.848,65600.0
2007-05-15 14:00:00,26.17,26.2,26.16,26.2,75800.0,16.848,16.8673,16.8415,16.8673,75800.0
2007-05-15 14:10:00,26.2,26.2,26.13,26.16,103800.0,16.8673,16.8673,16.8222,16.8415,103800.0
2007-05-15 14:20:00,26.16,26.18,26.15,26.16,53600.0,16.8415,16.8544,16.8351,16.8415,53600.0
2007-05-15 14:30:00,26.16,26.18,26.12,26.13,63200.0,16.8415,16.8544,16.8158,16.8222,63200.0
2007-05-15 14:40:00,26.13,26.14,26.07,26.08,133200.0,16.8222,16.8287,16.7836,16.79,133200.0
2007-05-15 14:50:00,26.08,26.11,26.08,26.11,84400.0,16.79,16.8094,16.79,16.8094,84400.0
2007-05-15 15:00:00,26.11,26.14,26.11,26.11,97800.0,16.8094,16.8287,16.8094,16.8094,97800.0
2007-05-15 15:10:00,26.11,26.11,26.08,26.09,189000.0,16.8094,16.8094,16.79,16.7965,189000.0
2007-05-15 15:20:00,26.08,26.11,26.08,26.08,174600.0,16.79,16.8094,16.79,16.79,174600.0
2007-05-15 15:30:00,26.08,26.1,26.05,26.09,181600.0,16.79,16.8029,16.7707,16.7965,181600.0
2007-05-15 15:40:00,26.09,26.1,26.05,26.06,102000.0,16.7965,16.8029,16.7707,16.7772,102000.0
2007-05-15 15:50:00,26.06,26.08,26.04,26.07,161800.0,16.7772,16.79,16.7643,16.7836,161800.0
2007-05-16 09:30:00,26.0,26.06,26.0,26.04,46400.0,16.8044,16.8432,16.8044,16.8302,46400.0
2007-05-16 09:40:00,26.03,26.04,26.0,26.03,71400.0,16.8238,16.8302,16.8044,16.8238,71400.0
2007-05-16 09:50:00,26.03,26.07,26.01,26.06,47600.0,16.8238,16.8496,16.8108,16.8432,47600.0
2007-05-16 10:00:00,26.06,26.07,25.98,26.02,64600.0,16.8432,16.8496,16.7914,16.8173,64600.0
2007-05-16 10:10:00,26.03,26.04,26.01,26.02,57600.0,16.8238,16.8302,16.8108,16.8173,57600.0
2007-05-16 10:20:00,26.02,26.03,26.0,26.0,21800.0,16.8173,16.8238,16.8044,16.8044,21800.0
2007-05-16 10:30:00,26.0,26.01,25.97,25.99,98800.0,16.8044,16.8108,16.785,16.7979,98800.0
2007-05-16 10:40:00,25.99,26.0,25.97,25.98,62000.0,16.7979,16.8044,16.785,16.7914,62000.0
2007-05-16 10:50:00,25.98,25.98,25.97,25.98,29000.0,16.7914,16.7914,16.785,16.7914,29000.0
2007-05-16 11:00:00,25.98,26.0,25.97,26.0,158800.0,16.7914,16.8044,16.785,16.8044,158800.0
2007-05-16 11:10:00,26.0,26.04,26.0,26.04,44600.0,16.8044,16.8302,16.8044,16.8302,44600.0
2007-05-16 11:20:00,26.04,26.05,26.02,26.05,34200.0,16.8302,16.8367,16.8173,16.8367,34200.0
2007-05-16 11:30:00,26.04,26.1,26.04,26.09,61400.0,16.8302,16.869,16.8302,16.8625,61400.0
2007-05-16 11:40:00,26.08,26.08,26.04,26.04,59200.0,16.8561,16.8561,16.8302,16.8302,59200.0
2007-05-16 11:50:00,26.04,26.06,26.0,26.0,97400.0,16.8302,16.8432,16.8044,16.8044,97400.0
2007-05-16 12:00:00,26.0,26.03,25.98,25.98,56600.0,16.8044,16.8238,16.7914,16.7914,56600.0
2007-05-16 12:10:00,25.98,26.01,25.97,26.01,34400.0,16.7914,16.8108,16.785,16.8108,34400.0
2007-05-16 12:20:00,26.01,26.01,25.97,26.0,46400.0,16.8108,16.8108,16.785,16.8044,46400.0
2007-05-16 12:30:00,25.99,26.03,25.99,25.99,35400.0,16.7979,16.8238,16.7979,16.7979,35400.0
2007-05-16 12:40:00,25.99,25.99,25.96,25.98,36800.0,16.7979,16.7979,16.7785,16.7914,36800.0
2007-05-16 12:50:00,25.99,26.02,25.98,26.02,38400.0,16.7979,16.8173,16.7914,16.8173,38400.0
2007-05-16 13:00:00,26.03,26.03,25.98,25.99,31200.0,16.8238,16.8238,16.7914,16.7979,31200.0
2007-05-16 13:10:00,25.98,25.99,25.97,25.98,19200.0,16.7914,16.7979,16.785,16.7914,19200.0
2007-05-16 13:20:00,25.98,26.0,25.97,25.98,17200.0,16.7914,16.8044,16.785,16.7914,17200.0
2007-05-16 13:30:00,25.98,26.0,25.98,26.0,34200.0,16.7914,16.8044,16.7914,16.8044,34200.0
2007-05-16 13:40:00,26.0,26.03,25.99,26.0,40200.0,16.8044,16.8238,16.7979,16.8044,40200.0
2007-05-16 13:50:00,26.0,26.02,26.0,26.02,22200.0,16.8044,16.8173,16.8044,16.8173,22200.0
2007-05-16 14:00:00,26.02,26.03,26.02,26.03,49400.0,16.8173,16.8238,16.8173,16.8238,49400.0
2007-05-16 14:10:00,26.03,26.03,26.0,26.03,50400.0,16.8238,16.8238,16.8044,16.8238,50400.0
2007-05-16 14:20:00,26.03,26.03,26.0,26.0,41000.0,16.8238,16.8238,16.8044,16.8044,41000.0
2007-05-16 14:30:00,26.0,26.05,26.0,26.05,41400.0,16.8044,16.8367,16.8044,16.8367,41400.0
2007-05-16 14:40:00,26.05,26.08,26.04,26.06,80200.0,16.8367,16.8561,16.8302,16.8432,80200.0
2007-05-16 14:50:00,26.05,26.11,26.05,26.11,52400.0,16.8367,16.8755,16.8367,16.8755,52400.0
2007-05-16 15:00:00,26.1,26.11,26.06,26.07,59400.0,16.869,16.8755,16.8432,16.8496,59400.0
2007-05-16 15:10:00,26.07,26.09,26.07,26.08,52000.0,16.8496,16.8625,16.8496,16.8561,52000.0
2007-05-16 15:20:00,26.08,26.1,26.07,26.07,40000.0,16.8561,16.869,16.8496,16.8496,40000.0
2007-05-16 15:30:00,26.07,26.1,26.06,26.07,133000.0,16.8496,16.869,16.8432,16.8496,133000.0
2007-05-16 15:40:00,26.07,26.08,26.07,26.07,89200.0,16.8496,16.8561,16.8496,16.8496,89200.0
2007-05-16 15:50:00,26.07,26.07,26.05,26.05,200800.0,16.8496,16.8496,16.8367,16.8367,200800.0
2007-05-17 09:30:00,26.0,26.03,25.93,25.95,58200.0,16.8044,16.8238,16.7591,16.7721,58200.0
2007-05-17 09:40:00,25.95,25.96,25.92,25.95,59800.0,16.7721,16.7785,16.7527,16.7721,59800.0
2007-05-17 09:50:00,25.95,25.95,25.91,25.92,62000.0,16.7721,16.7721,16.7462,16.7527,62000.0
2007-05-17 10:00:00,25.92,25.94,25.91,25.94,114800.0,16.7527,16.7656,16.7462,16.7656,114800.0
2007-05-17 10:10:00,25.93,25.95,25.91,25.91,68000.0,16.7591,16.7721,16.7462,16.7462,68000.0
2007-05-17 10:20:00,25.91,25.93,25.91,25.92,72600.0,16.7462,16.7591,16.7462,16.7527,72600.0
2007-05-17 10:30:00,25.92,25.95,25.91,25.95,88400.0,16.7527,16.7721,16.7462,16.7721,88400.0
2007-05-17 10:40:00,25.95,25.96,25.92,25.96,101200.0,16.7721,16.7785,16.7527,16.7785,101200.0
2007-05-17 10:50:00,25.97,25.97,25.93,25.95,30600.0,16.785,16.785,16.7591,16.7721,30600.0
2007-05-17 11:00:00,25.95,25.96,25.92,25.95,73200.0,16.7721,16.7785,16.7527,16.7721,73200.0
2007-05-17 11:10:00,25.95,25.97,25.95,25.95,54400.0,16.7721,16.785,16.7721,16.7721,54400.0
2007-05-17 11:20:00,25.96,25.97,25.95,25.96,54200.0,16.7785,16.785,16.7721,16.7785,54200.0
2007-05-17 11:30:00,25.96,25.96,25.92,25.93,40600.0,16.7785,16.7785,16.7527,16.7591,40600.0
2007-05-17 11:40:00,25.92,25.93,25.91,25.93,62600.0,16.7527,16.7591,16.7462,16.7591,62600.0
2007-05-17 11:50:00,25.93,25.93,25.9,25.9,106200.0,16.7591,16.7591,16.7397,16.7397,106200.0
2007-05-17 12:00:00,25.9,25.9,25.88,25.9,92800.0,16.7397,16.7397,16.7268,16.7397,92800.0
2007-05-17 12:10:00,25.89,25.9,25.86,25.87,68600.0,16.7333,16.7397,16.7139,16.7204,68600.0
2007-05-17 12:20:00,25.86,25.93,25.86,25.92,99200.0,16.7139,16.7591,16.7139,16.7527,99200.0
2007-05-17 12:30:00,25.92,25.93,25.9,25.93,55600.0,16.7527,16.7591,16.7397,16.7591,55600.0
2007-05-17 12:40:00,25.93,25.93,25.86,25.86,26200.0,16.7591,16.7591,16.7139,16.7139,26200.0
2007-05-17 12:50:00,25.87,25.87,25.86,25.86,33200.0,16.7204,16.7204,16.7139,16.7139,33200.0
2007-05-17 13:00:00,25.86,25.88,25.86,25.87,48200.0,16.7139,16.7268,16.7139,16.7204,48200.0
2007-05-17 13:10:00,25.87,25.87,25.85,25.85,32800.0,16.7204,16.7204,16.7074,16.7074,32800.0
2007-05-17 13:20:00,25.85,25.86,25.85,25.85,37000.0,16.7074,16.7139,16.7074,16.7074,37000.0
2007-05-17 13:30:00,25.86,25.88,25.86,25.86,47000.0,16.7139,16.7268,16.7139,16.7139,47000.0
2007-05-17 13:40:00,25.86,25.86,25.85,25.86,22400.0,16.7139,16.7139,16.7074,16.7139,22400.0
2007-05-17 13:50:00,25.86,25.86,25.85,25.85,42800.0,16.7139,16.7139,16.7074,16.7074,42800.0
2007-05-17 14:00:00,25.85,25.86,25.85,25.86,40400.0,16.7074,16.7139,16.7074,16.7139,40400.0
2007-05-17 14:10:00,25.86,25.89,25.86,25.88,60800.0,16.7139,16.7333,16.7139,16.7268,60800.0
2007-05-17 14:20:00,25.88,25.89,25.86,25.88,35000.0,16.7268,16.7333,16.7139,16.7268,35000.0
2007-05-17 14:30:00,25.87,25.9,25.86,25.89,47400.0,16.7204,16.7397,16.7139,16.7333,47400.0
2007-05-17 14:40:00,25.88,25.89,25.87,25.88,26000.0,16.7268,16.7333,16.7204,16.7268,26000.0
2007-05-17 14:50:00,25.88,25.95,25.88,25.94,57000.0,16.7268,16.7721,16.7268,16.7656,57000.0
2007-05-17 15:00:00,25.94,25.97,25.92,25.94,44200.0,16.7656,16.785,16.7527,16.7656,44200.0
2007-05-17 15:10:00,25.93,25.96,25.93,25.95,30400.0,16.7591,16.7785,16.7591,16.7721,30400.0
2007-05-17 15:20:00,25.95,25.95,25.92,25.92,33000.0,16.7721,16.7721,16.7527,16.7527,33000.0
2007-05-17 15:30:00,25.92,25.94,25.91,25.92,73200.0,16.7527,16.7656,16.7462,16.7527,73200.0
2007-05-17 15:40:00,25.92,25.93,25.9,25.92,62200.0,16.7527,16.7591,16.7397,16.7527,62200.0
2007-05-17 15:50:00,25.91,25.93,25.88,25.88,113400.0,16.7462,16.7591,16.7268,16.7268,113400.0
2007-05-18 09:30:00,25.92,25.93,25.89,25.89,622400.0,16.7527,16.7591,16.7333,16.7333,622400.0
2007-05-18 09:40:00,25.88,25.92,25.88,25.92,51000.0,16.7268,16.7527,16.7268,16.7527,51000.0
2007-05-18 09:50:00,25.91,25.92,25.9,25.92,22400.0,16.7462,16.7527,16.7397,16.7527,22400.0
2007-05-18 10:00:00,25.92,26.0,25.92,26.0,67200.0,16.7527,16.8044,16.7527,16.8044,67200.0
2007-05-18 10:10:00,26.0,26.04,25.98,25.98,44000.0,16.8044,16.8302,16.7914,16.7914,44000.0
2007-05-18 10:20:00,25.99,26.0,25.98,26.0,47000.0,16.7979,16.8044,16.7914,16.8044,47000.0
2007-05-18 10:30:00,26.0,26.03,25.88,25.99,37400.0,16.8044,16.8238,16.7268,16.7979,37400.0
2007-05-18 10:40:00,25.99,26.02,25.97,26.0,27200.0,16.7979,16.8173,16.785,16.8044,27200.0
2007-05-18 10:50:00,26.0,26.0,25.97,25.97,10800.0,16.8044,16.8044,16.785,16.785,10800.0
2007-05-18 11:00:00,25.98,25.98,25.93,25.94,40000.0,16.7914,16.7914,16.7591,16.7656,40000.0
2007-05-18 11:10:00,25.93,25.94,25.9,25.9,37200.0,16.7591,16.7656,16.7397,16.7397,37200.0
2007-05-18 11:20:00,25.9,25.9,25.88,25.89,34000.0,16.7397,16.7397,16.7268,16.7333,34000.0
2007-05-18 11:30:00,25.89,25.92,25.89,25.9,27000.0,16.7333,16.7527,16.7333,16.7397,27000.0
2007-05-18 11:40:00,25.9,25.91,25.89,25.9,17800.0,16.7397,16.7462,16.7333,16.7397,17800.0
2007-05-18 11:50:00,25.9,25.9,25.86,25.89,44600.0,16.7397,16.7397,16.7139,16.7333,44600.0
2007-05-18 12:00:00,25.88,25.89,25.88,25.88,30600.0,16.7268,16.7333,16.7268,16.7268,30600.0
2007-05-18 12:10:00,25.88,25.89,25.88,25.89,19800.0,16.7268,16.7333,16.7268,16.7333,19800.0
2007-05-18 12:20:00,25.89,25.95,25.89,25.94,49400.0,16.7333,16.7721,16.7333,16.7656,49400.0
2007-05-18 12:30:00,25.94,25.98,25.93,25.96,26200.0,16.7656,16.7914,16.7591,16.7785,26200.0
2007-05-18 12:40:00,25.96,25.99,25.95,25.95,31800.0,16.7785,16.7979,16.7721,16.7721,31800.0
2007-05-18 12:50:00,25.95,26.0,25.95,26.0,37200.0,16.7721,16.8044,16.7721,16.8044,37200.0
2007-05-18 13:00:00,26.0,26.0,25.99,25.99,20200.0,16.8044,16.8044,16.7979,16.7979,20200.0
2007-05-18 13:10:00,25.99,26.0,25.99,26.0,32200.0,16.7979,16.8044,16.7979,16.8044,32200.0
2007-05-18 13:20:00,26.0,26.0,25.98,26.0,25200.0,16.8044,16.8044,16.7914,16.8044,25200.0
2007-05-18 13:30:00,26.0,26.0,26.0,26.0,24800.0,16.8044,16.8044,16.8044,16.8044,24800.0
2007-05-18 13:40:00,26.0,26.01,25.98,25.98,35400.0,16.8044,16.8108,16.7914,16.7914,35400.0
2007-05-18 13:50:00,25.98,25.99,25.96,25.96,15600.0,16.7914,16.7979,16.7785,16.7785,15600.0
2007-05-18 14:00:00,25.95,25.98,25.94,25.98,30000.0,16.7721,16.7914,16.7656,16.7914,30000.0
2007-05-18 14:10:00,25.98,25.98,25.97,25.98,12400.0,16.7914,16.7914,16.785,16.7914,12400.0
2007-05-18 14:20:00,25.98,25.99,25.96,25.96,19400.0,16.7914,16.7979,16.7785,16.7785,19400.0
2007-05-18 14:30:00,25.96,25.96,25.93,25.93,17400.0,16.7785,16.7785,16.7591,16.7591,17400.0
2007-05-18 14:40:00,25.93,25.95,25.92,25.95,33200.0,16.7591,16.7721,16.7527,16.7721,33200.0
2007-05-18 14:50:00,25.94,25.96,25.92,25.92,34600.0,16.7656,16.7785,16.7527,16.7527,34600.0
2007-05-18 15:00:00,25.93,25.93,25.89,25.91,64200.0,16.7591,16.7591,16.7333,16.7462,64200.0
2007-05-18 15:10:00,25.9,25.92,25.89,25.9,209400.0,16.7397,16.7527,16.7333,16.7397,209400.0
2007-05-18 15:20:00,25.9,25.91,25.89,25.91,80000.0,16.7397,16.7462,16.7333,16.7462,80000.0
2007-05-18 15:30:00,25.91,25.92,25.9,25.9,89200.0,16.7462,16.7527,16.7397,16.7397,89200.0
2007-05-18 15:40:00,25.9,25.91,25.89,25.89,104800.0,16.7397,16.7462,16.7333,16.7333,104800.0
2007-05-18 15:50:00,25.89,25.91,25.88,25.89,152000.0,16.7333,16.7462,16.7268,16.7333,152000.0
2007-05-21 09:30:00,25.91,25.93,25.79,25.79,42200.0,16.7462,16.7591,16.6686,16.6686,42200.0
2007-05-21 09:40:00,25.8,25.82,25.75,25.77,44000.0,16.6751,16.688,16.6428,16.6557,44000.0
2007-05-21 09:50:00,25.78,25.81,25.77,25.8,32400.0,16.6622,16.6816,16.6557,16.6751,32400.0
2007-05-21 10:00:00,25.8,25.83,25.78,25.81,63000.0,16.6751,16.6945,16.6622,16.6816,63000.0
2007-05-21 10:10:00,25.81,25.82,25.75,25.75,53600.0,16.6816,16.688,16.6428,16.6428,53600.0
2007-05-21 10:20:00,25.76,25.8,25.75,25.78,40200.0,16.6493,16.6751,16.6428,16.6622,40200.0
2007-05-21 10:30:00,25.78,25.82,25.78,25.81,42200.0,16.6622,16.688,16.6622,16.6816,42200.0
2007-05-21 10:40:00,25.8,25.81,25.76,25.77,67600.0,16.6751,16.6816,16.6493,16.6557,67600.0
2007-05-21 10:50:00,25.77,25.78,25.75,25.77,25600.0,16.6557,16.6622,16.6428,16.6557,25600.0
2007-05-21 11:00:00,25.77,25.77,25.71,25.71,71400.0,16.6557,16.6557,16.6169,16.6169,71400.0
2007-05-21 11:10:00,25.71,25.72,25.67,25.67,62600.0,16.6169,16.6234,16.5911,16.5911,62600.0
2007-05-21 11:20:00,25.66,25.71,25.66,25.71,50000.0,16.5846,16.6169,16.5846,16.6169,50000.0
2007-05-21 11:30:00,25.71,25.71,25.68,25.68,75800.0,16.6169,16.6169,16.5976,16.5976,75800.0
2007-05-21 11:40:00,25.68,25.7,25.68,25.7,26600.0,16.5976,16.6105,16.5976,16.6105,26600.0
2007-05-21 11:50:00,25.7,25.71,25.67,25.67,53200.0,16.6105,16.6169,16.5911,16.5911,53200.0
2007-05-21 12:00:00,25.67,25.71,25.66,25.71,95800.0,16.5911,16.6169,16.5846,16.6169,95800.0
2007-05-21 12:10:00,25.71,25.79,25.71,25.79,51200.0,16.6169,16.6686,16.6169,16.6686,51200.0
2007-05-21 12:20:00,25.79,25.81,25.78,25.78,28200.0,16.6686,16.6816,16.6622,16.6622,28200.0
2007-05-21 12:30:00,25.78,25.81,25.78,25.79,29200.0,16.6622,16.6816,16.6622,16.6686,29200.0
2007-05-21 12:40:00,25.78,25.78,25.74,25.74,41200.0,16.6622,16.6622,16.6363,16.6363,41200.0
2007-05-21 12:50:00,25.74,25.74,25.71,25.72,35600.0,16.6363,16.6363,16.6169,16.6234,35600.0
2007-05-21 13:00:00,25.72,25.73,25.72,25.72,26800.0,16.6234,16.6299,16.6234,16.6234,26800.0
2007-05-21 13:10:00,25.72,25.75,25.72,25.75,28000.0,16.6234,16.6428,16.6234,16.6428,28000.0
2007-05-21 13:20:00,25.75,25.79,25.75,25.79,26200.0,16.6428,16.6686,16.6428,16.6686,26200.0
2007-05-21 13:30:00,25.78,25.79,25.76,25.78,33200.0,16.6622,16.6686,16.6493,16.6622,33200.0
2007-05-21 13:40:00,25.78,25.79,25.76,25.78,16400.0,16.6622,16.6686,16.6493,16.6622,16400.0
2007-05-21 13:50:00,25.78,25.79,25.77,25.77,24400.0,16.6622,16.6686,16.6557,16.6557,24400.0
2007-05-21 14:00:00,25.78,25.79,25.77,25.79,13200.0,16.6622,16.6686,16.6557,16.6686,13200.0
2007-05-21 14:10:00,25.79,25.8,25.78,25.79,26400.0,16.6686,16.6751,16.6622,16.6686,26400.0
2007-05-21 14:20:00,25.79,25.81,25.78,25.8,27400.0,16.6686,16.6816,16.6622,16.6751,27400.0
2007-05-21 14:30:00,25.81,25.82,25.8,25.82,14600.0,16.6816,16.688,16.6751,16.688,14600.0
2007-05-21 14:40:00,25.81,25.86,25.81,25.86,55400.0,16.6816,16.7139,16.6816,16.7139,55400.0
2007-05-21 14:50:00,25.86,25.88,25.84,25.84,57200.0,16.7139,16.7268,16.701,16.701,57200.0
2007-05-21 15:00:00,25.84,25.84,25.81,25.82,56600.0,16.701,16.701,16.6816,16.688,56600.0
2007-05-21 15:10:00,25.81,25.84,25.81,25.84,52200.0,16.6816,16.701,16.6816,16.701,52200.0
2007-05-21 15:20:00,25.84,25.86,25.81,25.82,121400.0,16.701,16.7139,16.6816,16.688,121400.0
2007-05-21 15:30:00,25.81,25.86,25.81,25.86,68400.0,16.6816,16.7139,16.6816,16.7139,68400.0
2007-05-21 15:40:00,25.86,25.9,25.86,25.9,142600.0,16.7139,16.7397,16.7139,16.7397,142600.0
2007-05-21 15:50:00,25.9,25.9,25.87,25.89,145800.0,16.7397,16.7397,16.7204,16.7333,145800.0
2007-05-22 09:30:00,25.87,25.87,25.83,25.83,50800.0,16.7204,16.7204,16.6945,16.6945,50800.0
2007-05-22 09:40:00,25.83,25.88,25.83,25.86,74800.0,16.6945,16.7268,16.6945,16.7139,74800.0
2007-05-22 09:50:00,25.86,25.87,25.84,25.86,76800.0,16.7139,16.7204,16.701,16.7139,76800.0
2007-05-22 10:00:00,25.86,25.89,25.85,25.89,149400.0,16.7139,16.7333,16.7074,16.7333,149400.0
2007-05-22 10:10:00,25.89,25.91,25.88,25.88,104200.0,16.7333,16.7462,16.7268,16.7268,104200.0
2007-05-22 10:20:00,25.88,25.95,25.86,25.95,102400.0,16.7268,16.7721,16.7139,16.7721,102400.0
2007-05-22 10:30:00,25.95,25.99,25.95,25.96,97800.0,16.7721,16.7979,16.7721,16.7785,97800.0
2007-05-22 10:40:00,25.96,25.99,25.93,25.93,57800.0,16.7785,16.7979,16.7591,16.7591,57800.0
2007-05-22 10:50:00,25.93,25.93,25.88,25.88,80200.0,16.7591,16.7591,16.7268,16.7268,80200.0
2007-05-22 11:00:00,25.88,25.95,25.88,25.95,226800.0,16.7268,16.7721,16.7268,16.7721,226800.0
2007-05-22 11:10:00,25.94,25.95,25.91,25.93,58400.0,16.7656,16.7721,16.7462,16.7591,58400.0
2007-05-22 11:20:00,25.93,26.0,25.93,26.0,79800.0,16.7591,16.8044,16.7591,16.8044,79800.0
2007-05-22 11:30:00,26.0,26.05,26.0,26.02,129800.0,16.8044,16.8367,16.8044,16.8173,129800.0
2007-05-22 11:40:00,26.02,26.02,25.98,25.98,48000.0,16.8173,16.8173,16.7914,16.7914,48000.0
2007-05-22 11:50:00,25.98,25.99,25.96,25.96,52400.0,16.7914,16.7979,16.7785,16.7785,52400.0
2007-05-22 12:00:00,25.96,25.97,25.95,25.97,67800.0,16.7785,16.785,16.7721,16.785,67800.0
2007-05-22 12:10:00,25.97,25.98,25.97,25.97,32400.0,16.785,16.7914,16.785,16.785,32400.0
2007-05-22 12:20:00,25.96,25.97,25.96,25.96,33000.0,16.7785,16.785,16.7785,16.7785,33000.0
2007-05-22 12:30:00,25.96,25.97,25.95,25.95,61200.0,16.7785,16.785,16.7721,16.7721,61200.0
2007-05-22 12:40:00,25.95,25.97,25.95,25.95,32800.0,16.7721,16.785,16.7721,16.7721,32800.0
2007-05-22 12:50:00,25.95,25.98,25.93,25.98,52800.0,16.7721,16.7914,16.7591,16.7914,52800.0
2007-05-22 13:00:00,25.98,26.01,25.97,26.01,32200.0,16.7914,16.8108,16.785,16.8108,32200.0
2007-05-22 13:10:00,26.01,26.03,26.0,26.01,44600.0,16.8108,16.8238,16.8044,16.8108,44600.0
2007-05-22 13:20:00,26.01,26.02,26.0,26.0,23600.0,16.8108,16.8173,16.8044,16.8044,23600.0
2007-05-22 13:30:00,26.01,26.07,26.0,26.07,61200.0,16.8108,16.8496,16.8044,16.8496,61200.0
2007-05-22 13:40:00,26.07,26.1,26.07,26.09,60600.0,16.8496,16.869,16.8496,16.8625,60600.0
2007-05-22 13:50:00,26.09,26.11,26.08,26.08,60800.0,16.8625,16.8755,16.8561,16.8561,60800.0
2007-05-22 14:00:00,26.08,26.11,26.08,26.1,53600.0,16.8561,16.8755,16.8561,16.869,53600.0
2007-05-22 14:10:00,26.1,26.12,26.09,26.09,118400.0,16.869,16.8819,16.8625,16.8625,118400.0
2007-05-22 14:20:00,26.09,26.1,26.06,26.07,97400.0,16.8625,16.869,16.8432,16.8496,97400.0
2007-05-22 14:30:00,26.08,26.09,26.05,26.06,82000.0,16.8561,16.8625,16.8367,16.8432,82000.0
2007-05-22 14:40:00,26.06,26.08,26.05,26.08,48200.0,16.8432,16.8561,16.8367,16.8561,48200.0
2007-05-22 14:50:00,26.08,26.09,26.08,26.08,76000.0,16.8561,16.8625,16.8561,16.8561,76000.0
2007-05-22 15:00:00,26.08,26.11,26.08,26.11,58000.0,16.8561,16.8755,16.8561,16.8755,58000.0
2007-05-22 15:10:00,26.11,26.12,26.08,26.11,123000.0,16.8755,16.8819,16.8561,16.8755,123000.0
2007-05-22 15:20:00,26.1,26.11,26.08,26.11,78000.0,16.869,16.8755,16.8561,16.8755,78000.0
2007-05-22 15:30:00,26.11,26.11,26.09,26.11,67800.0,16.8755,16.8755,16.8625,16.8755,67800.0
2007-05-22 15:40:00,26.11,26.13,26.1,26.11,63200.0,16.8755,16.8884,16.869,16.8755,63200.0
2007-05-22 15:50:00,26.1,26.1,26.06,26.07,108600.0,16.869,16.869,16.8432,16.8496,108600.0
2007-05-23 09:30:00,26.23,26.23,26.09,26.13,167400.0,16.953,16.953,16.8625,16.8884,167400.0
2007-05-23 09:40:00,26.13,26.13,25.97,26.05,137000.0,16.8884,16.8884,16.785,16.8367,137000.0
2007-05-23 09:50:00,26.05,26.07,25.96,26.06,229800.0,16.8367,16.8496,16.7785,16.8432,229800.0
2007-05-23 10:00:00,26.06,26.1,26.04,26.06,102800.0,16.8432,16.869,16.8302,16.8432,102800.0
2007-05-23 10:10:00,26.06,26.08,25.99,26.0,71400.0,16.8432,16.8561,16.7979,16.8044,71400.0
2007-05-23 10:20:00,26.0,26.02,25.99,26.0,61000.0,16.8044,16.8173,16.7979,16.8044,61000.0
2007-05-23 10:30:00,26.0,26.03,26.0,26.0,96000.0,16.8044,16.8238,16.8044,16.8044,96000.0
2007-05-23 10:40:00,26.0,26.02,25.99,25.99,51600.0,16.8044,16.8173,16.7979,16.7979,51600.0
2007-05-23 10:50:00,25.99,26.0,25.97,25.98,90000.0,16.7979,16.8044,16.785,16.7914,90000.0
2007-05-23 11:00:00,25.98,26.0,25.97,25.98,75600.0,16.7914,16.8044,16.785,16.7914,75600.0
2007-05-23 11:10:00,25.98,26.0,25.96,25.99,150600.0,16.7914,16.8044,16.7785,16.7979,150600.0
2007-05-23 11:20:00,25.99,25.99,25.96,25.96,63200.0,16.7979,16.7979,16.7785,16.7785,63200.0
2007-05-23 11:30:00,25.96,25.97,25.95,25.96,46400.0,16.7785,16.785,16.7721,16.7785,46400.0
2007-05-23 11:40:00,25.96,25.97,25.95,25.97,41800.0,16.7785,16.785,16.7721,16.785,41800.0
2007-05-23 11:50:00,25.97,26.03,25.97,26.01,45200.0,16.785,16.8238,16.785,16.8108,45200.0
2007-05-23 12:00:00,26.01,26.03,26.01,26.02,18400.0,16.8108,16.8238,16.8108,16.8173,18400.0
2007-05-23 12:10:00,26.02,26.02,26.0,26.0,28200.0,16.8173,16.8173,16.8044,16.8044,28200.0
2007-05-23 12:20:00,26.01,26.02,25.97,25.98,72400.0,16.8108,16.8173,16.785,16.7914,72400.0
2007-05-23 12:30:00,25.98,25.98,25.97,25.98,22200.0,16.7914,16.7914,16.785,16.7914,22200.0
2007-05-23 12:40:00,25.98,26.0,25.97,26.0,29400.0,16.7914,16.8044,16.785,16.8044,29400.0
2007-05-23 12:50:00,26.0,26.03,26.0,26.01,31800.0,16.8044,16.8238,16.8044,16.8108,31800.0
2007-05-23 13:00:00,26.01,26.03,26.0,26.03,20800.0,16.8108,16.8238,16.8044,16.8238,20800.0
2007-05-23 13:10:00,26.03,26.04,25.99,26.0,45800.0,16.8238,16.8302,16.7979,16.8044,45800.0
2007-05-23 13:20:00,25.99,26.02,25.99,26.01,30200.0,16.7979,16.8173,16.7979,16.8108,30200.0
2007-05-23 13:30:00,26.0,26.02,26.0,26.0,22000.0,16.8044,16.8173,16.8044,16.8044,22000.0
2007-05-23 13:40:00,26.0,26.03,26.0,26.01,53200.0,16.8044,16.8238,16.8044,16.8108,53200.0
2007-05-23 13:50:00,26.02,26.02,26.0,26.01,41800.0,16.8173,16.8173,16.8044,16.8108,41800.0
2007-05-23 14:00:00,26.01,26.03,25.99,26.01,48800.0,16.8108,16.8238,16.7979,16.8108,48800.0
2007-05-23 14:10:00,26.01,26.03,25.98,26.0,88200.0,16.8108,16.8238,16.7914,16.8044,88200.0
2007-05-23 14:20:00,26.0,26.0,25.98,25.99,81400.0,16.8044,16.8044,16.7914,16.7979,81400.0
2007-05-23 14:30:00,26.0,26.04,26.0,26.03,57600.0,16.8044,16.8302,16.8044,16.8238,57600.0
2007-05-23 14:40:00,26.03,26.08,26.0,26.05,74800.0,16.8238,16.8561,16.8044,16.8367,74800.0
2007-05-23 14:50:00,26.05,26.08,26.02,26.05,63800.0,16.8367,16.8561,16.8173,16.8367,63800.0
2007-05-23 15:00:00,26.05,26.05,26.0,26.0,61600.0,16.8367,16.8367,16.8044,16.8044,61600.0
2007-05-23 15:10:00,26.0,26.04,25.99,26.03,80600.0,16.8044,16.8302,16.7979,16.8238,80600.0
2007-05-23 15:20:00,26.03,26.04,26.0,26.01,55600.0,16.8238,16.8302,16.8044,16.8108,55600.0
2007-05-23 15:30:00,26.0,26.03,25.98,26.01,80800.0,16.8044,16.8238,16.7914,16.8108,80800.0
2007-05-23 15:40:00,26.01,26.02,25.99,26.0,110200.0,16.8108,16.8173,16.7979,16.8044,110200.0
2007-05-23 15:50:00,26.0,26.02,25.99,26.0,208600.0,16.8044,16.8173,16.7979,16.8044,208600.0
2007-05-24 09:30:00,26.14,26.15,25.92,25.98,252600.0,16.8949,16.9013,16.7527,16.7914,252600.0
2007-05-24 09:40:00,25.98,25.98,25.9,25.92,54800.0,16.7914,16.7914,16.7397,16.7527,54800.0
2007-05-24 09:50:00,25.91,25.93,25.86,25.9,149400.0,16.7462,16.7591,16.7139,16.7397,149400.0
2007-05-24 10:00:00,25.89,26.05,25.89,26.04,183800.0,16.7333,16.8367,16.7333,16.8302,183800.0
2007-05-24 10:10:00,26.05,26.07,26.02,26.06,161800.0,16.8367,16.8496,16.8173,16.8432,161800.0
2007-05-24 10:20:00,26.06,26.08,26.04,26.04,175200.0,16.8432,16.8561,16.8302,16.8302,175200.0
2007-05-24 10:30:00,26.05,26.05,25.93,25.93,114600.0,16.8367,16.8367,16.7591,16.7591,114600.0
2007-05-24 10:40:00,25.92,25.96,25.88,25.95,203600.0,16.7527,16.7785,16.7268,16.7721,203600.0
2007-05-24 10:50:00,25.95,26.01,25.93,25.95,188200.0,16.7721,16.8108,16.7591,16.7721,188200.0
2007-05-24 11:00:00,25.95,26.0,25.93,26.0,229200.0,16.7721,16.8044,16.7591,16.8044,229200.0
2007-05-24 11:10:00,26.0,26.0,25.95,25.96,77800.0,16.8044,16.8044,16.7721,16.7785,77800.0
2007-05-24 11:20:00,25.96,25.98,25.93,25.95,95800.0,16.7785,16.7914,16.7591,16.7721,95800.0
2007-05-24 11:30:00,25.93,26.0,25.93,25.97,68600.0,16.7591,16.8044,16.7591,16.785,68600.0
2007-05-24 11:40:00,25.97,26.01,25.95,26.0,93800.0,16.785,16.8108,16.7721,16.8044,93800.0
2007-05-24 11:50:00,26.0,26.03,25.98,26.02,61000.0,16.8044,16.8238,16.7914,16.8173,61000.0
2007-05-24 12:00:00,26.01,26.07,26.0,26.07,76000.0,16.8108,16.8496,16.8044,16.8496,76000.0
2007-05-24 12:10:00,26.06,26.07,26.05,26.06,101600.0,16.8432,16.8496,16.8367,16.8432,101600.0
2007-05-24 12:20:00,26.06,26.08,26.04,26.06,65000.0,16.8432,16.8561,16.8302,16.8432,65000.0
2007-05-24 12:30:00,26.06,26.06,26.0,26.0,57600.0,16.8432,16.8432,16.8044,16.8044,57600.0
2007-05-24 12:40:00,26.0,26.02,26.0,26.0,70000.0,16.8044,16.8173,16.8044,16.8044,70000.0
2007-05-24 12:50:00,26.0,26.06,26.0,26.06,96800.0,16.8044,16.8432,16.8044,16.8432,96800.0
2007-05-24 13:00:00,26.05,26.06,26.05,26.05,45600.0,16.8367,16.8432,16.8367,16.8367,45600.0
2007-05-24 13:10:00,26.05,26.06,26.03,26.04,31400.0,16.8367,16.8432,16.8238,16.8302,31400.0
2007-05-24 13:20:00,26.04,26.11,26.04,26.09,108400.0,16.8302,16.8755,16.8302,16.8625,108400.0
2007-05-24 13:30:00,26.09,26.09,26.03,26.05,65600.0,16.8625,16.8625,16.8238,16.8367,65600.0
2007-05-24 13:40:00,26.06,26.07,26.06,26.06,42400.0,16.8432,16.8496,16.8432,16.8432,42400.0
2007-05-24 13:50:00,26.06,26.08,26.05,26.08,66600.0,16.8432,16.8561,16.8367,16.8561,66600.0
2007-05-24 14:00:00,26.08,26.11,26.06,26.07,104200.0,16.8561,16.8755,16.8432,16.8496,104200.0
2007-05-24 14:10:00,26.08,26.09,26.03,26.08,126000.0,16.8561,16.8625,16.8238,16.8561,126000.0
2007-05-24 14:20:00,26.08,26.11,26.08,26.1,80800.0,16.8561,16.8755,16.8561,16.869,80800.0
2007-05-24 14:30:00,26.1,26.13,26.08,26.08,95600.0,16.869,16.8884,16.8561,16.8561,95600.0
2007-05-24 14:40:00,26.08,26.13,26.08,26.11,81800.0,16.8561,16.8884,16.8561,16.8755,81800.0
2007-05-24 14:50:00,26.11,26.13,26.1,26.13,154200.0,16.8755,16.8884,16.869,16.8884,154200.0
2007-05-24 15:00:00,26.13,26.15,26.11,26.14,168200.0,16.8884,16.9013,16.8755,16.8949,168200.0
2007-05-24 15:10:00,26.14,26.14,26.06,26.06,281400.0,16.8949,16.8949,16.8432,16.8432,281400.0
2007-05-24 15:20:00,26.06,26.09,26.05,26.05,93800.0,16.8432,16.8625,16.8367,16.8367,93800.0
2007-05-24 15:30:00,26.06,26.07,25.98,25.98,112800.0,16.8432,16.8496,16.7914,16.7914,112800.0
2007-05-24 15:40:00,25.99,26.01,25.97,26.01,100800.0,16.7979,16.8108,16.785,16.8108,100800.0
2007-05-24 15:50:00,26.01,26.02,25.99,26.01,126800.0,16.8108,16.8173,16.7979,16.8108,126800.0
2007-05-25 09:30:00,26.03,26.11,26.03,26.1,115000.0,16.8238,16.8755,16.8238,16.869,115000.0
2007-05-25 09:40:00,26.06,26.1,26.04,26.08,154400.0,16.8432,16.869,16.8302,16.8561,154400.0
2007-05-25 09:50:00,26.08,26.09,26.07,26.09,168000.0,16.8561,16.8625,16.8496,16.8625,168000.0
2007-05-25 10:00:00,26.08,26.11,26.07,26.1,130000.0,16.8561,16.8755,16.8496,16.869,130000.0
2007-05-25 10:10:00,26.1,26.14,26.1,26.11,68800.0,16.869,16.8949,16.869,16.8755,68800.0
2007-05-25 10:20:00,26.11,26.11,26.09,26.1,55200.0,16.8755,16.8755,16.8625,16.869,55200.0
2007-05-25 10:30:00,26.09,26.16,26.09,26.16,73800.0,16.8625,16.9078,16.8625,16.9078,73800.0
2007-05-25 10:40:00,26.16,26.18,26.13,26.17,159200.0,16.9078,16.9207,16.8884,16.9142,159200.0
2007-05-25 10:50:00,26.17,26.21,26.17,26.2,140200.0,16.9142,16.9401,16.9142,16.9336,140200.0
2007-05-25 11:00:00,26.21,26.21,26.19,26.2,119600.0,16.9401,16.9401,16.9272,16.9336,119600.0
2007-05-25 11:10:00,26.2,26.21,26.2,26.2,135800.0,16.9336,16.9401,16.9336,16.9336,135800.0
2007-05-25 11:20:00,26.2,26.21,26.2,26.2,94800.0,16.9336,16.9401,16.9336,16.9336,94800.0
2007-05-25 11:30:00,26.21,26.21,26.2,26.21,76400.0,16.9401,16.9401,16.9336,16.9401,76400.0
2007-05-25 11:40:00,26.21,26.21,26.18,26.19,33800.0,16.9401,16.9401,16.9207,16.9272,33800.0
2007-05-25 11:50:00,26.18,26.2,26.18,26.2,34000.0,16.9207,16.9336,16.9207,16.9336,34000.0
2007-05-25 12:00:00,26.19,26.2,26.14,26.15,73000.0,16.9272,16.9336,16.8949,16.9013,73000.0
2007-05-25 12:10:00,26.14,26.15,26.1,26.11,90600.0,16.8949,16.9013,16.869,16.8755,90600.0
2007-05-25 12:20:00,26.11,26.13,26.11,26.13,79400.0,16.8755,16.8884,16.8755,16.8884,79400.0
2007-05-25 12:30:00,26.13,26.18,26.13,26.17,50800.0,16.8884,16.9207,16.8884,16.9142,50800.0
2007-05-25 12:40:00,26.17,26.18,26.17,26.18,70800.0,16.9142,16.9207,16.9142,16.9207,70800.0
2007-05-25 12:50:00,26.18,26.18,26.16,26.16,27000.0,16.9207,16.9207,16.9078,16.9078,27000.0
2007-05-25 13:00:00,26.16,26.18,26.16,26.17,44000.0,16.9078,16.9207,16.9078,16.9142,44000.0
2007-05-25 13:10:00,26.17,26.18,26.16,26.18,180200.0,16.9142,16.9207,16.9078,16.9207,180200.0
2007-05-25 13:20:00,26.18,26.18,26.16,26.17,43400.0,16.9207,16.9207,16.9078,16.9142,43400.0
2007-05-25 13:30:00,26.17,26.18,26.17,26.17,50000.0,16.9142,16.9207,16.9142,16.9142,50000.0
2007-05-25 13:40:00,26.17,26.18,26.16,26.16,54400.0,16.9142,16.9207,16.9078,16.9078,54400.0
2007-05-25 13:50:00,26.15,26.16,26.14,26.16,120400.0,16.9013,16.9078,16.8949,16.9078,120400.0
2007-05-25 14:00:00,26.16,26.2,26.16,26.18,62200.0,16.9078,16.9336,16.9078,16.9207,62200.0
2007-05-25 14:10:00,26.18,26.18,26.15,26.16,41600.0,16.9207,16.9207,16.9013,16.9078,41600.0
2007-05-25 14:20:00,26.16,26.16,26.14,26.14,42400.0,16.9078,16.9078,16.8949,16.8949,42400.0
2007-05-25 14:30:00,26.14,26.17,26.14,26.17,136200.0,16.8949,16.9142,16.8949,16.9142,136200.0
2007-05-25 14:40:00,26.17,26.17,26.16,26.17,67200.0,16.9142,16.9142,16.9078,16.9142,67200.0
2007-05-25 14:50:00,26.17,26.17,26.14,26.14,154000.0,16.9142,16.9142,16.8949,16.8949,154000.0
2007-05-25 15:00:00,26.15,26.16,26.14,26.15,75800.0,16.9013,16.9078,16.8949,16.9013,75800.0
2007-05-25 15:10:00,26.15,26.18,26.15,26.18,85600.0,16.9013,16.9207,16.9013,16.9207,85600.0
2007-05-25 15:20:00,26.18,26.18,26.17,26.18,71400.0,16.9207,16.9207,16.9142,16.9207,71400.0
2007-05-25 15:30:00,26.18,26.18,26.16,26.17,116800.0,16.9207,16.9207,16.9078,16.9142,116800.0
2007-05-25 15:40:00,26.17,26.18,26.17,26.18,80800.0,16.9142,16.9207,16.9142,16.9207,80800.0
2007-05-25 15:50:00,26.18,26.18,26.15,26.15,118000.0,16.9207,16.9207,16.9013,16.9013,118000.0
2007-05-29 09:30:00,26.09,26.11,25.9,25.92,245400.0,16.8625,16.8755,16.7397,16.7527,245400.0
2007-05-29 09:40:00,25.92,25.96,25.9,25.95,200000.0,16.7527,16.7785,16.7397,16.7721,200000.0
2007-05-29 09:50:00,25.96,25.97,25.9,25.93,126400.0,16.7785,16.785,16.7397,16.7591,126400.0
2007-05-29 10:00:00,25.93,25.95,25.92,25.94,132000.0,16.7591,16.7721,16.7527,16.7656,132000.0
2007-05-29 10:10:00,25.93,25.96,25.93,25.96,133800.0,16.7591,16.7785,16.7591,16.7785,133800.0
2007-05-29 10:20:00,25.96,25.99,25.95,25.99,204800.0,16.7785,16.7979,16.7721,16.7979,204800.0
2007-05-29 10:30:00,25.99,26.06,25.99,26.04,110200.0,16.7979,16.8432,16.7979,16.8302,110200.0
2007-05-29 10:40:00,26.04,26.05,26.02,26.05,126800.0,16.8302,16.8367,16.8173,16.8367,126800.0
2007-05-29 10:50:00,26.05,26.06,26.04,26.04,70000.0,16.8367,16.8432,16.8302,16.8302,70000.0
2007-05-29 11:00:00,26.05,26.08,26.04,26.05,113800.0,16.8367,16.8561,16.8302,16.8367,113800.0
2007-05-29 11:10:00,26.05,26.1,26.05,26.1,177000.0,16.8367,16.869,16.8367,16.869,177000.0
2007-05-29 11:20:00,26.1,26.11,26.07,26.08,169400.0,16.869,16.8755,16.8496,16.8561,169400.0
2007-05-29 11:30:00,26.08,26.1,26.06,26.07,127400.0,16.8561,16.869,16.8432,16.8496,127400.0
2007-05-29 11:40:00,26.07,26.09,26.06,26.07,72200.0,16.8496,16.8625,16.8432,16.8496,72200.0
2007-05-29 11:50:00,26.07,26.08,26.01,26.02,93400.0,16.8496,16.8561,16.8108,16.8173,93400.0
2007-05-29 12:00:00,26.02,26.07,26.01,26.04,160200.0,16.8173,16.8496,16.8108,16.8302,160200.0
2007-05-29 12:10:00,26.04,26.08,26.03,26.05,123000.0,16.8302,16.8561,16.8238,16.8367,123000.0
2007-05-29 12:20:00,26.05,26.07,26.03,26.06,94600.0,16.8367,16.8496,16.8238,16.8432,94600.0
2007-05-29 12:30:00,26.06,26.11,26.06,26.1,197200.0,16.8432,16.8755,16.8432,16.869,197200.0
2007-05-29 12:40:00,26.1,26.1,26.07,26.07,82400.0,16.869,16.869,16.8496,16.8496,82400.0
2007-05-29 12:50:00,26.07,26.08,26.07,26.07,137200.0,16.8496,16.8561,16.8496,16.8496,137200.0
2007-05-29 13:00:00,26.07,26.09,26.07,26.07,183600.0,16.8496,16.8625,16.8496,16.8496,183600.0
2007-05-29 13:10:00,26.07,26.11,26.07,26.1,128800.0,16.8496,16.8755,16.8496,16.869,128800.0
2007-05-29 13:20:00,26.1,26.11,26.1,26.11,183800.0,16.869,16.8755,16.869,16.8755,183800.0
2007-05-29 13:30:00,26.11,26.11,26.11,26.11,98000.0,16.8755,16.8755,16.8755,16.8755,98000.0
2007-05-29 13:40:00,26.11,26.11,26.09,26.1,185000.0,16.8755,16.8755,16.8625,16.869,185000.0
2007-05-29 13:50:00,26.09,26.1,26.09,26.09,54200.0,16.8625,16.869,16.8625,16.8625,54200.0
2007-05-29 14:00:00,26.08,26.11,26.02,26.1,339800.0,16.8561,16.8755,16.8173,16.869,339800.0
2007-05-29 14:10:00,26.11,26.13,26.1,26.11,157600.0,16.8755,16.8884,16.869,16.8755,157600.0
2007-05-29 14:20:00,26.11,26.11,26.08,26.08,121600.0,16.8755,16.8755,16.8561,16.8561,121600.0
2007-05-29 14:30:00,26.09,26.09,26.04,26.06,228000.0,16.8625,16.8625,16.8302,16.8432,228000.0
2007-05-29 14:40:00,26.06,26.08,26.06,26.07,99400.0,16.8432,16.8561,16.8432,16.8496,99400.0
2007-05-29 14:50:00,26.07,26.07,26.04,26.05,171400.0,16.8496,16.8496,16.8302,16.8367,171400.0
2007-05-29 15:00:00,26.04,26.06,26.04,26.06,339200.0,16.8302,16.8432,16.8302,16.8432,339200.0
2007-05-29 15:10:00,26.06,26.07,26.01,26.03,183000.0,16.8432,16.8496,16.8108,16.8238,183000.0
2007-05-29 15:20:00,26.04,26.07,26.03,26.06,189800.0,16.8302,16.8496,16.8238,16.8432,189800.0
2007-05-29 15:30:00,26.06,26.08,26.05,26.08,214000.0,16.8432,16.8561,16.8367,16.8561,214000.0
2007-05-29 15:40:00,26.07,26.1,26.06,26.08,426400.0,16.8496,16.869,16.8432,16.8561,426400.0
2007-05-29 15:50:00,26.08,26.1,26.06,26.1,303000.0,16.8561,16.869,16.8432,16.869,303000.0
2007-05-30 09:30:00,26.0,26.01,25.91,25.93,187000.0,16.8044,16.8108,16.7462,16.7591,187000.0
2007-05-30 09:40:00,25.95,25.97,25.86,25.86,178000.0,16.7721,16.785,16.7139,16.7139,178000.0
2007-05-30 09:50:00,25.86,25.88,25.84,25.87,168200.0,16.7139,16.7268,16.701,16.7204,168200.0
2007-05-30 10:00:00,25.87,25.95,25.86,25.91,225600.0,16.7204,16.7721,16.7139,16.7462,225600.0
2007-05-30 10:10:00,25.91,26.0,25.91,26.0,225400.0,16.7462,16.8044,16.7462,16.8044,225400.0
2007-05-30 10:20:00,26.0,26.06,26.0,26.06,291000.0,16.8044,16.8432,16.8044,16.8432,291000.0
2007-05-30 10:30:00,26.06,26.13,26.04,26.12,278800.0,16.8432,16.8884,16.8302,16.8819,278800.0
2007-05-30 10:40:00,26.12,26.16,26.1,26.15,198200.0,16.8819,16.9078,16.869,16.9013,198200.0
2007-05-30 10:50:00,26.15,26.2,26.14,26.18,175600.0,16.9013,16.9336,16.8949,16.9207,175600.0
2007-05-30 11:00:00,26.18,26.2,26.15,26.15,78200.0,16.9207,16.9336,16.9013,16.9013,78200.0
2007-05-30 11:10:00,26.15,26.17,26.13,26.16,115400.0,16.9013,16.9142,16.8884,16.9078,115400.0
2007-05-30 11:20:00,26.16,26.2,26.15,26.17,150600.0,16.9078,16.9336,16.9013,16.9142,150600.0
2007-05-30 11:30:00,26.18,26.21,26.16,26.19,171000.0,16.9207,16.9401,16.9078,16.9272,171000.0
2007-05-30 11:40:00,26.2,26.21,26.16,26.16,98400.0,16.9336,16.9401,16.9078,16.9078,98400.0
2007-05-30 11:50:00,26.17,26.21,26.16,26.19,132600.0,16.9142,16.9401,16.9078,16.9272,132600.0
2007-05-30 12:00:00,26.19,26.2,26.16,26.17,131200.0,16.9272,16.9336,16.9078,16.9142,131200.0
2007-05-30 12:10:00,26.16,26.19,26.16,26.18,185000.0,16.9078,16.9272,16.9078,16.9207,185000.0
2007-05-30 12:20:00,26.18,26.19,26.16,26.18,165000.0,16.9207,16.9272,16.9078,16.9207,165000.0
2007-05-30 12:30:00,26.18,26.18,26.15,26.16,122800.0,16.9207,16.9207,16.9013,16.9078,122800.0
2007-05-30 12:40:00,26.16,26.2,26.16,26.18,78200.0,16.9078,16.9336,16.9078,16.9207,78200.0
2007-05-30 12:50:00,26.19,26.21,26.18,26.18,92600.0,16.9272,16.9401,16.9207,16.9207,92600.0
2007-05-30 13:00:00,26.18,26.2,26.17,26.18,82800.0,16.9207,16.9336,16.9142,16.9207,82800.0
2007-05-30 13:10:00,26.17,26.2,26.15,26.2,120800.0,16.9142,16.9336,16.9013,16.9336,120800.0
2007-05-30 13:20:00,26.2,26.21,26.19,26.2,56600.0,16.9336,16.9401,16.9272,16.9336,56600.0
2007-05-30 13:30:00,26.21,26.22,26.16,26.17,114800.0,16.9401,16.9466,16.9078,16.9142,114800.0
2007-05-30 13:40:00,26.17,26.19,26.15,26.19,140800.0,16.9142,16.9272,16.9013,16.9272,140800.0
2007-05-30 13:50:00,26.18,26.21,26.18,26.2,80400.0,16.9207,16.9401,16.9207,16.9336,80400.0
2007-05-30 14:00:00,26.2,26.24,26.14,26.22,262600.0,16.9336,16.9595,16.8949,16.9466,262600.0
2007-05-30 14:10:00,26.23,26.25,26.21,26.24,238800.0,16.953,16.966,16.9401,16.9595,238800.0
2007-05-30 14:20:00,26.24,26.29,26.22,26.27,231600.0,16.9595,16.9918,16.9466,16.9789,231600.0
2007-05-30 14:30:00,26.27,26.3,26.24,26.28,154600.0,16.9789,16.9983,16.9595,16.9853,154600.0
2007-05-30 14:40:00,26.28,26.36,26.28,26.35,115200.0,16.9853,17.0371,16.9853,17.0306,115200.0
2007-05-30 14:50:00,26.35,26.36,26.33,26.36,147600.0,17.0306,17.0371,17.0177,17.0371,147600.0
2007-05-30 15:00:00,26.36,26.36,26.33,26.36,135200.0,17.0371,17.0371,17.0177,17.0371,135200.0
2007-05-30 15:10:00,26.36,26.36,26.29,26.3,154400.0,17.0371,17.0371,16.9918,16.9983,154400.0
2007-05-30 15:20:00,26.3,26.31,26.28,26.3,163800.0,16.9983,17.0047,16.9853,16.9983,163800.0
2007-05-30 15:30:00,26.3,26.36,26.3,26.33,258200.0,16.9983,17.0371,16.9983,17.0177,258200.0
2007-05-30 15:40:00,26.34,26.38,26.34,26.36,298600.0,17.0241,17.05,17.0241,17.0371,298600.0
2007-05-30 15:50:00,26.36,26.39,26.35,26.38,291600.0,17.0371,17.0564,17.0306,17.05,291600.0
2007-05-31 09:30:00,26.37,26.41,26.29,26.4,197200.0,17.0435,17.0694,16.9918,17.0629,197200.0
2007-05-31 09:40:00,26.4,26.42,26.33,26.38,115800.0,17.0629,17.0758,17.0177,17.05,115800.0
2007-05-31 09:50:00,26.36,26.39,26.35,26.36,50200.0,17.0371,17.0564,17.0306,17.0371,50200.0
2007-05-31 10:00:00,26.38,26.39,26.35,26.36,89400.0,17.05,17.0564,17.0306,17.0371,89400.0
2007-05-31 10:10:00,26.37,26.38,26.34,26.34,74000.0,17.0435,17.05,17.0241,17.0241,74000.0
2007-05-31 10:20:00,26.34,26.37,26.33,26.37,77800.0,17.0241,17.0435,17.0177,17.0435,77800.0
2007-05-31 10:30:00,26.37,26.38,26.34,26.34,74600.0,17.0435,17.05,17.0241,17.0241,74600.0
2007-05-31 10:40:00,26.34,26.36,26.33,26.35,148800.0,17.0241,17.0371,17.0177,17.0306,148800.0
2007-05-31 10:50:00,26.35,26.37,26.34,26.34,85600.0,17.0306,17.0435,17.0241,17.0241,85600.0
2007-05-31 11:00:00,26.34,26.35,26.33,26.35,46000.0,17.0241,17.0306,17.0177,17.0306,46000.0
2007-05-31 11:10:00,26.35,26.38,26.33,26.38,108400.0,17.0306,17.05,17.0177,17.05,108400.0
2007-05-31 11:20:00,26.38,26.38,26.34,26.35,162200.0,17.05,17.05,17.0241,17.0306,162200.0
2007-05-31 11:30:00,26.35,26.36,26.34,26.35,126800.0,17.0306,17.0371,17.0241,17.0306,126800.0
2007-05-31 11:40:00,26.35,26.35,26.33,26.34,49400.0,17.0306,17.0306,17.0177,17.0241,49400.0
2007-05-31 11:50:00,26.34,26.34,26.32,26.32,96800.0,17.0241,17.0241,17.0112,17.0112,96800.0
2007-05-31 12:00:00,26.33,26.36,26.32,26.36,73600.0,17.0177,17.0371,17.0112,17.0371,73600.0
2007-05-31 12:10:00,26.36,26.4,26.35,26.4,59800.0,17.0371,17.0629,17.0306,17.0629,59800.0
2007-05-31 12:20:00,26.4,26.4,26.38,26.39,45000.0,17.0629,17.0629,17.05,17.0564,45000.0
2007-05-31 12:30:00,26.4,26.4,26.39,26.4,42800.0,17.0629,17.0629,17.0564,17.0629,42800.0
2007-05-31 12:40:00,26.4,26.4,26.39,26.39,46600.0,17.0629,17.0629,17.0564,17.0564,46600.0
2007-05-31 12:50:00,26.39,26.39,26.35,26.36,49000.0,17.0564,17.0564,17.0306,17.0371,49000.0
2007-05-31 13:00:00,26.36,26.36,26.35,26.35,76600.0,17.0371,17.0371,17.0306,17.0306,76600.0
2007-05-31 13:10:00,26.36,26.36,26.33,26.36,69000.0,17.0371,17.0371,17.0177,17.0371,69000.0
2007-05-31 13:20:00,26.36,26.37,26.33,26.36,92000.0,17.0371,17.0435,17.0177,17.0371,92000.0
2007-05-31 13:30:00,26.36,26.38,26.35,26.38,55600.0,17.0371,17.05,17.0306,17.05,55600.0
2007-05-31 13:40:00,26.38,26.39,26.37,26.38,81400.0,17.05,17.0564,17.0435,17.05,81400.0
2007-05-31 13:50:00,26.38,26.4,26.37,26.39,73600.0,17.05,17.0629,17.0435,17.0564,73600.0
2007-05-31 14:00:00,26.39,26.42,26.39,26.42,112000.0,17.0564,17.0758,17.0564,17.0758,112000.0
2007-05-31 14:10:00,26.42,26.42,26.4,26.41,37600.0,17.0758,17.0758,17.0629,17.0694,37600.0
2007-05-31 14:20:00,26.41,26.43,26.4,26.42,105400.0,17.0694,17.0823,17.0629,17.0758,105400.0
2007-05-31 14:30:00,26.42,26.44,26.42,26.44,83800.0,17.0758,17.0888,17.0758,17.0888,83800.0
2007-05-31 14:40:00,26.44,26.49,26.42,26.49,142000.0,17.0888,17.1211,17.0758,17.1211,142000.0
2007-05-31 14:50:00,26.48,26.49,26.47,26.47,61800.0,17.1146,17.1211,17.1081,17.1081,61800.0
2007-05-31 15:00:00,26.47,26.47,26.43,26.43,66000.0,17.1081,17.1081,17.0823,17.0823,66000.0
2007-05-31 15:10:00,26.43,26.45,26.43,26.43,72800.0,17.0823,17.0952,17.0823,17.0823,72800.0
2007-05-31 15:20:00,26.43,26.46,26.43,26.44,112200.0,17.0823,17.1017,17.0823,17.0888,112200.0
2007-05-31 15:30:00,26.44,26.46,26.43,26.43,126200.0,17.0888,17.1017,17.0823,17.0823,126200.0
2007-05-31 15:40:00,26.43,26.44,26.4,26.44,201800.0,17.0823,17.0888,17.0629,17.0888,201800.0
2007-05-31 15:50:00,26.43,26.45,26.42,26.42,141200.0,17.0823,17.0952,17.0758,17.0758,141200.0
2007-06-01 09:30:00,26.43,26.48,26.42,26.46,97400.0,17.0823,17.1146,17.0758,17.1017,97400.0
2007-06-01 09:40:00,26.47,26.53,26.41,26.44,63200.0,17.1081,17.1469,17.0694,17.0888,63200.0
2007-06-01 09:50:00,26.43,26.43,26.41,26.41,37000.0,17.0823,17.0823,17.0694,17.0694,37000.0
2007-06-01 10:00:00,26.4,26.48,26.4,26.46,121200.0,17.0629,17.1146,17.0629,17.1017,121200.0
2007-06-01 10:10:00,26.46,26.5,26.46,26.5,104200.0,17.1017,17.1275,17.1017,17.1275,104200.0
2007-06-01 10:20:00,26.51,26.54,26.49,26.52,87600.0,17.134,17.1534,17.1211,17.1405,87600.0
2007-06-01 10:30:00,26.51,26.51,26.47,26.48,47400.0,17.134,17.134,17.1081,17.1146,47400.0
2007-06-01 10:40:00,26.47,26.5,26.47,26.49,69000.0,17.1081,17.1275,17.1081,17.1211,69000.0
2007-06-01 10:50:00,26.49,26.5,26.46,26.5,81000.0,17.1211,17.1275,17.1017,17.1275,81000.0
2007-06-01 11:00:00,26.5,26.5,26.47,26.5,117600.0,17.1275,17.1275,17.1081,17.1275,117600.0
2007-06-01 11:10:00,26.5,26.5,26.48,26.48,55200.0,17.1275,17.1275,17.1146,17.1146,55200.0
2007-06-01 11:20:00,26.48,26.51,26.46,26.5,96400.0,17.1146,17.134,17.1017,17.1275,96400.0
2007-06-01 11:30:00,26.51,26.51,26.49,26.5,49800.0,17.134,17.134,17.1211,17.1275,49800.0
2007-06-01 11:40:00,26.49,26.5,26.48,26.48,50200.0,17.1211,17.1275,17.1146,17.1146,50200.0
2007-06-01 11:50:00,26.48,26.49,26.44,26.45,57200.0,17.1146,17.1211,17.0888,17.0952,57200.0
2007-06-01 12:00:00,26.45,26.47,26.43,26.44,94600.0,17.0952,17.1081,17.0823,17.0888,94600.0
2007-06-01 12:10:00,26.44,26.49,26.43,26.48,69200.0,17.0888,17.1211,17.0823,17.1146,69200.0
2007-06-01 12:20:00,26.48,26.49,26.45,26.48,45200.0,17.1146,17.1211,17.0952,17.1146,45200.0
2007-06-01 12:30:00,26.48,26.48,26.42,26.43,38200.0,17.1146,17.1146,17.0758,17.0823,38200.0
2007-06-01 12:40:00,26.43,26.46,26.42,26.43,89400.0,17.0823,17.1017,17.0758,17.0823,89400.0
2007-06-01 12:50:00,26.43,26.43,26.42,26.43,69400.0,17.0823,17.0823,17.0758,17.0823,69400.0
2007-06-01 13:00:00,26.43,26.47,26.42,26.45,59000.0,17.0823,17.1081,17.0758,17.0952,59000.0
2007-06-01 13:10:00,26.45,26.5,26.45,26.5,71200.0,17.0952,17.1275,17.0952,17.1275,71200.0
2007-06-01 13:20:00,26.5,26.5,26.43,26.48,70400.0,17.1275,17.1275,17.0823,17.1146,70400.0
2007-06-01 13:30:00,26.47,26.48,26.47,26.47,54000.0,17.1081,17.1146,17.1081,17.1081,54000.0
2007-06-01 13:40:00,26.47,26.5,26.47,26.5,54000.0,17.1081,17.1275,17.1081,17.1275,54000.0
2007-06-01 13:50:00,26.5,26.51,26.47,26.48,61400.0,17.1275,17.134,17.1081,17.1146,61400.0
2007-06-01 14:00:00,26.47,26.51,26.47,26.5,57800.0,17.1081,17.134,17.1081,17.1275,57800.0
2007-06-01 14:10:00,26.5,26.51,26.48,26.48,32800.0,17.1275,17.134,17.1146,17.1146,32800.0
2007-06-01 14:20:00,26.48,26.5,26.46,26.5,65600.0,17.1146,17.1275,17.1017,17.1275,65600.0
2007-06-01 14:30:00,26.49,26.5,26.49,26.5,70600.0,17.1211,17.1275,17.1211,17.1275,70600.0
2007-06-01 14:40:00,26.5,26.51,26.49,26.5,112600.0,17.1275,17.134,17.1211,17.1275,112600.0
2007-06-01 14:50:00,26.49,26.52,26.49,26.5,68600.0,17.1211,17.1405,17.1211,17.1275,68600.0
2007-06-01 15:00:00,26.51,26.51,26.49,26.5,132200.0,17.134,17.134,17.1211,17.1275,132200.0
2007-06-01 15:10:00,26.5,26.52,26.48,26.51,75200.0,17.1275,17.1405,17.1146,17.134,75200.0
2007-06-01 15:20:00,26.52,26.52,26.5,26.51,53400.0,17.1405,17.1405,17.1275,17.134,53400.0
2007-06-01 15:30:00,26.51,26.52,26.5,26.5,91800.0,17.134,17.1405,17.1275,17.1275,91800.0
2007-06-01 15:40:00,26.5,26.52,26.5,26.52,133800.0,17.1275,17.1405,17.1275,17.1405,133800.0
2007-06-01 15:50:00,26.52,26.52,26.5,26.5,88000.0,17.1405,17.1405,17.1275,17.1275,88000.0
2007-06-04 09:30:00,26.13,26.48,26.1,26.41,201000.0,16.8884,17.1146,16.869,17.0694,201000.0
2007-06-04 09:40:00,26.41,26.46,26.4,26.43,62600.0,17.0694,17.1017,17.0629,17.0823,62600.0
2007-06-04 09:50:00,26.44,26.46,26.43,26.43,42400.0,17.0888,17.1017,17.0823,17.0823,42400.0
2007-06-04 10:00:00,26.43,26.48,26.41,26.46,73800.0,17.0823,17.1146,17.0694,17.1017,73800.0
2007-06-04 10:10:00,26.44,26.46,26.43,26.43,67000.0,17.0888,17.1017,17.0823,17.0823,67000.0
2007-06-04 10:20:00,26.44,26.48,26.43,26.46,61000.0,17.0888,17.1146,17.0823,17.1017,61000.0
2007-06-04 10:30:00,26.45,26.46,26.43,26.44,61000.0,17.0952,17.1017,17.0823,17.0888,61000.0
2007-06-04 10:40:00,26.44,26.44,26.42,26.43,54800.0,17.0888,17.0888,17.0758,17.0823,54800.0
2007-06-04 10:50:00,26.43,26.46,26.43,26.46,63000.0,17.0823,17.1017,17.0823,17.1017,63000.0
2007-06-04 11:00:00,26.46,26.49,26.45,26.49,59000.0,17.1017,17.1211,17.0952,17.1211,59000.0
2007-06-04 11:10:00,26.49,26.49,26.46,26.47,41800.0,17.1211,17.1211,17.1017,17.1081,41800.0
2007-06-04 11:20:00,26.47,26.49,26.45,26.49,57200.0,17.1081,17.1211,17.0952,17.1211,57200.0
2007-06-04 11:30:00,26.49,26.49,26.46,26.48,49600.0,17.1211,17.1211,17.1017,17.1146,49600.0
2007-06-04 11:40:00,26.47,26.48,26.45,26.48,98600.0,17.1081,17.1146,17.0952,17.1146,98600.0
2007-06-04 11:50:00,26.47,26.48,26.44,26.46,52600.0,17.1081,17.1146,17.0888,17.1017,52600.0
2007-06-04 12:00:00,26.45,26.46,26.45,26.46,76200.0,17.0952,17.1017,17.0952,17.1017,76200.0
2007-06-04 12:10:00,26.46,26.46,26.46,26.46,25600.0,17.1017,17.1017,17.1017,17.1017,25600.0
2007-06-04 12:20:00,26.46,26.46,26.45,26.46,100000.0,17.1017,17.1017,17.0952,17.1017,100000.0
2007-06-04 12:30:00,26.46,26.46,26.45,26.46,74000.0,17.1017,17.1017,17.0952,17.1017,74000.0
2007-06-04 12:40:00,26.46,26.46,26.45,26.45,66000.0,17.1017,17.1017,17.0952,17.0952,66000.0
2007-06-04 12:50:00,26.45,26.46,26.45,26.46,92400.0,17.0952,17.1017,17.0952,17.1017,92400.0
2007-06-04 13:00:00,26.46,26.46,26.45,26.46,41000.0,17.1017,17.1017,17.0952,17.1017,41000.0
2007-06-04 13:10:00,26.46,26.47,26.46,26.46,34000.0,17.1017,17.1081,17.1017,17.1017,34000.0
2007-06-04 13:20:00,26.46,26.46,26.45,26.45,45800.0,17.1017,17.1017,17.0952,17.0952,45800.0
2007-06-04 13:30:00,26.46,26.46,26.45,26.45,71200.0,17.1017,17.1017,17.0952,17.0952,71200.0
2007-06-04 13:40:00,26.46,26.46,26.45,26.45,40000.0,17.1017,17.1017,17.0952,17.0952,40000.0
2007-06-04 13:50:00,26.45,26.46,26.43,26.43,45600.0,17.0952,17.1017,17.0823,17.0823,45600.0
2007-06-04 14:00:00,26.44,26.46,26.43,26.46,87000.0,17.0888,17.1017,17.0823,17.1017,87000.0
2007-06-04 14:10:00,26.46,26.47,26.45,26.46,63800.0,17.1017,17.1081,17.0952,17.1017,63800.0
2007-06-04 14:20:00,26.47,26.48,26.46,26.48,308000.0,17.1081,17.1146,17.1017,17.1146,308000.0
2007-06-04 14:30:00,26.48,26.5,26.46,26.47,79400.0,17.1146,17.1275,17.1017,17.1081,79400.0
2007-06-04 14:40:00,26.47,26.5,26.47,26.49,54200.0,17.1081,17.1275,17.1081,17.1211,54200.0
2007-06-04 14:50:00,26.49,26.5,26.47,26.48,72400.0,17.1211,17.1275,17.1081,17.1146,72400.0
2007-06-04 15:00:00,26.48,26.49,26.46,26.47,82000.0,17.1146,17.1211,17.1017,17.1081,82000.0
2007-06-04 15:10:00,26.47,26.47,26.43,26.45,97800.0,17.1081,17.1081,17.0823,17.0952,97800.0
2007-06-04 15:20:00,26.45,26.49,26.45,26.46,167000.0,17.0952,17.1211,17.0952,17.1017,167000.0
2007-06-04 15:30:00,26.46,26.47,26.45,26.46,142400.0,17.1017,17.1081,17.0952,17.1017,142400.0
2007-06-04 15:40:00,26.46,26.48,26.45,26.48,109200.0,17.1017,17.1146,17.0952,17.1146,109200.0
2007-06-04 15:50:00,26.48,26.48,26.46,26.47,160800.0,17.1146,17.1146,17.1017,17.1081,160800.0
2007-06-05 09:30:00,26.06,26.49,26.06,26.46,1346000.0,16.8432,17.1211,16.8432,17.1017,1346000.0
2007-06-05 09:40:00,26.46,26.49,26.42,26.42,75400.0,17.1017,17.1211,17.0758,17.0758,75400.0
2007-06-05 09:50:00,26.42,26.46,26.4,26.42,87600.0,17.0758,17.1017,17.0629,17.0758,87600.0
2007-06-05 10:00:00,26.42,26.48,26.41,26.46,115600.0,17.0758,17.1146,17.0694,17.1017,115600.0
2007-06-05 10:10:00,26.46,26.46,26.41,26.43,81200.0,17.1017,17.1017,17.0694,17.0823,81200.0
2007-06-05 10:20:00,26.42,26.46,26.39,26.46,141600.0,17.0758,17.1017,17.0564,17.1017,141600.0
2007-06-05 10:30:00,26.47,26.48,26.42,26.42,67200.0,17.1081,17.1146,17.0758,17.0758,67200.0
2007-06-05 10:40:00,26.42,26.43,26.39,26.4,90200.0,17.0758,17.0823,17.0564,17.0629,90200.0
2007-06-05 10:50:00,26.4,26.42,26.38,26.39,124200.0,17.0629,17.0758,17.05,17.0564,124200.0
2007-06-05 11:00:00,26.39,26.4,26.38,26.38,93800.0,17.0564,17.0629,17.05,17.05,93800.0
2007-06-05 11:10:00,26.38,26.41,26.38,26.38,99800.0,17.05,17.0694,17.05,17.05,99800.0
2007-06-05 11:20:00,26.38,26.39,26.38,26.39,42000.0,17.05,17.0564,17.05,17.0564,42000.0
2007-06-05 11:30:00,26.39,26.39,26.34,26.34,121800.0,17.0564,17.0564,17.0241,17.0241,121800.0
2007-06-05 11:40:00,26.34,26.37,26.33,26.36,96000.0,17.0241,17.0435,17.0177,17.0371,96000.0
2007-06-05 11:50:00,26.36,26.38,26.35,26.36,119000.0,17.0371,17.05,17.0306,17.0371,119000.0
2007-06-05 12:00:00,26.36,26.38,26.34,26.34,50000.0,17.0371,17.05,17.0241,17.0241,50000.0
2007-06-05 12:10:00,26.33,26.36,26.32,26.35,115800.0,17.0177,17.0371,17.0112,17.0306,115800.0
2007-06-05 12:20:00,26.35,26.39,26.35,26.35,54800.0,17.0306,17.0564,17.0306,17.0306,54800.0
2007-06-05 12:30:00,26.36,26.41,26.35,26.38,97600.0,17.0371,17.0694,17.0306,17.05,97600.0
2007-06-05 12:40:00,26.38,26.38,26.37,26.38,81400.0,17.05,17.05,17.0435,17.05,81400.0
2007-06-05 12:50:00,26.38,26.4,26.36,26.38,90400.0,17.05,17.0629,17.0371,17.05,90400.0
2007-06-05 13:00:00,26.38,26.4,26.36,26.39,146000.0,17.05,17.0629,17.0371,17.0564,146000.0
2007-06-05 13:10:00,26.38,26.4,26.35,26.36,47000.0,17.05,17.0629,17.0306,17.0371,47000.0
2007-06-05 13:20:00,26.36,26.36,26.34,26.36,127000.0,17.0371,17.0371,17.0241,17.0371,127000.0
2007-06-05 13:30:00,26.35,26.38,26.35,26.35,45200.0,17.0306,17.05,17.0306,17.0306,45200.0
2007-06-05 13:40:00,26.35,26.36,26.33,26.36,89000.0,17.0306,17.0371,17.0177,17.0371,89000.0
2007-06-05 13:50:00,26.36,26.38,26.36,26.36,71400.0,17.0371,17.05,17.0371,17.0371,71400.0
2007-06-05 14:00:00,26.37,26.38,26.36,26.36,87800.0,17.0435,17.05,17.0371,17.0371,87800.0
2007-06-05 14:10:00,26.36,26.38,26.36,26.38,62000.0,17.0371,17.05,17.0371,17.05,62000.0
2007-06-05 14:20:00,26.37,26.38,26.36,26.36,88400.0,17.0435,17.05,17.0371,17.0371,88400.0
2007-06-05 14:30:00,26.36,26.36,26.35,26.36,99400.0,17.0371,17.0371,17.0306,17.0371,99400.0
2007-06-05 14:40:00,26.36,26.38,26.35,26.38,42400.0,17.0371,17.05,17.0306,17.05,42400.0
2007-06-05 14:50:00,26.36,26.38,26.36,26.38,139200.0,17.0371,17.05,17.0371,17.05,139200.0
2007-06-05 15:00:00,26.38,26.39,26.36,26.39,106400.0,17.05,17.0564,17.0371,17.0564,106400.0
2007-06-05 15:10:00,26.38,26.41,26.38,26.39,81400.0,17.05,17.0694,17.05,17.0564,81400.0
2007-06-05 15:20:00,26.39,26.41,26.39,26.4,36000.0,17.0564,17.0694,17.0564,17.0629,36000.0
2007-06-05 15:30:00,26.4,26.41,26.38,26.38,71600.0,17.0629,17.0694,17.05,17.05,71600.0
2007-06-05 15:40:00,26.38,26.41,26.38,26.41,138400.0,17.05,17.0694,17.05,17.0694,138400.0
2007-06-05 15:50:00,26.41,26.43,26.4,26.41,372600.0,17.0694,17.0823,17.0629,17.0694,372600.0
2007-06-06 09:30:00,26.39,26.45,26.3,26.43,167200.0,17.0564,17.0952,16.9983,17.0823,167200.0
2007-06-06 09:40:00,26.43,26.43,26.36,26.36,120000.0,17.0823,17.0823,17.0371,17.0371,120000.0
2007-06-06 09:50:00,26.37,26.38,26.36,26.36,102400.0,17.0435,17.05,17.0371,17.0371,102400.0
2007-06-06 10:00:00,26.37,26.39,26.36,26.39,105800.0,17.0435,17.0564,17.0371,17.0564,105800.0
2007-06-06 10:10:00,26.39,26.42,26.36,26.4,82200.0,17.0564,17.0758,17.0371,17.0629,82200.0
2007-06-06 10:20:00,26.4,26.42,26.36,26.39,162600.0,17.0629,17.0758,17.0371,17.0564,162600.0
2007-06-06 10:30:00,26.39,26.42,26.38,26.38,115600.0,17.0564,17.0758,17.05,17.05,115600.0
2007-06-06 10:40:00,26.36,26.38,26.34,26.36,57200.0,17.0371,17.05,17.0241,17.0371,57200.0
2007-06-06 10:50:00,26.36,26.39,26.36,26.38,109400.0,17.0371,17.0564,17.0371,17.05,109400.0
2007-06-06 11:00:00,26.38,26.42,26.38,26.4,95800.0,17.05,17.0758,17.05,17.0629,95800.0
2007-06-06 11:10:00,26.4,26.41,26.38,26.38,40800.0,17.0629,17.0694,17.05,17.05,40800.0
2007-06-06 11:20:00,26.38,26.41,26.38,26.4,77200.0,17.05,17.0694,17.05,17.0629,77200.0
2007-06-06 11:30:00,26.4,26.42,26.38,26.38,64000.0,17.0629,17.0758,17.05,17.05,64000.0
2007-06-06 11:40:00,26.38,26.4,26.35,26.36,132600.0,17.05,17.0629,17.0306,17.0371,132600.0
2007-06-06 11:50:00,26.36,26.39,26.36,26.36,80600.0,17.0371,17.0564,17.0371,17.0371,80600.0
2007-06-06 12:00:00,26.36,26.4,26.36,26.38,43000.0,17.0371,17.0629,17.0371,17.05,43000.0
2007-06-06 12:10:00,26.38,26.4,26.37,26.4,89800.0,17.05,17.0629,17.0435,17.0629,89800.0
2007-06-06 12:20:00,26.39,26.4,26.37,26.37,22200.0,17.0564,17.0629,17.0435,17.0435,22200.0
2007-06-06 12:30:00,26.37,26.38,26.36,26.36,73000.0,17.0435,17.05,17.0371,17.0371,73000.0
2007-06-06 12:40:00,26.36,26.36,26.34,26.34,61000.0,17.0371,17.0371,17.0241,17.0241,61000.0
2007-06-06 12:50:00,26.33,26.34,26.32,26.33,234000.0,17.0177,17.0241,17.0112,17.0177,234000.0
2007-06-06 13:00:00,26.33,26.36,26.32,26.34,64000.0,17.0177,17.0371,17.0112,17.0241,64000.0
2007-06-06 13:10:00,26.34,26.34,26.3,26.31,35200.0,17.0241,17.0241,16.9983,17.0047,35200.0
2007-06-06 13:20:00,26.3,26.31,26.28,26.3,48600.0,16.9983,17.0047,16.9853,16.9983,48600.0
2007-06-06 13:30:00,26.3,26.31,26.28,26.28,36600.0,16.9983,17.0047,16.9853,16.9853,36600.0
2007-06-06 13:40:00,26.28,26.3,26.27,26.29,65000.0,16.9853,16.9983,16.9789,16.9918,65000.0
2007-06-06 13:50:00,26.29,26.29,26.28,26.29,62400.0,16.9918,16.9918,16.9853,16.9918,62400.0
2007-06-06 14:00:00,26.29,26.31,26.29,26.3,71000.0,16.9918,17.0047,16.9918,16.9983,71000.0
2007-06-06 14:10:00,26.3,26.3,26.28,26.28,80400.0,16.9983,16.9983,16.9853,16.9853,80400.0
2007-06-06 14:20:00,26.28,26.33,26.27,26.29,65200.0,16.9853,17.0177,16.9789,16.9918,65200.0
2007-06-06 14:30:00,26.29,26.3,26.28,26.29,108200.0,16.9918,16.9983,16.9853,16.9918,108200.0
2007-06-06 14:40:00,26.29,26.32,26.29,26.3,97600.0,16.9918,17.0112,16.9918,16.9983,97600.0
2007-06-06 14:50:00,26.3,26.3,26.27,26.3,59800.0,16.9983,16.9983,16.9789,16.9983,59800.0
2007-06-06 15:00:00,26.3,26.3,26.26,26.29,73800.0,16.9983,16.9983,16.9724,16.9918,73800.0
2007-06-06 15:10:00,26.29,26.32,26.28,26.3,54400.0,16.9918,17.0112,16.9853,16.9983,54400.0
2007-06-06 15:20:00,26.31,26.32,26.29,26.29,69000.0,17.0047,17.0112,16.9918,16.9918,69000.0
2007-06-06 15:30:00,26.29,26.35,26.27,26.33,132200.0,16.9918,17.0306,16.9789,17.0177,132200.0
2007-06-06 15:40:00,26.33,26.34,26.32,26.32,84000.0,17.0177,17.0241,17.0112,17.0112,84000.0
2007-06-06 15:50:00,26.32,26.33,26.3,26.3,186600.0,17.0112,17.0177,16.9983,16.9983,186600.0
2007-06-07 09:30:00,26.28,26.28,26.15,26.18,116200.0,16.9853,16.9853,16.9013,16.9207,116200.0
2007-06-07 09:40:00,26.18,26.21,26.16,26.18,80200.0,16.9207,16.9401,16.9078,16.9207,80200.0
2007-06-07 09:50:00,26.18,26.28,26.18,26.28,83400.0,16.9207,16.9853,16.9207,16.9853,83400.0
2007-06-07 10:00:00,26.28,26.29,26.23,26.24,153800.0,16.9853,16.9918,16.953,16.9595,153800.0
2007-06-07 10:10:00,26.24,26.25,26.2,26.21,116600.0,16.9595,16.966,16.9336,16.9401,116600.0
2007-06-07 10:20:00,26.21,26.24,26.17,26.18,88200.0,16.9401,16.9595,16.9142,16.9207,88200.0
2007-06-07 10:30:00,26.17,26.18,26.16,26.18,145000.0,16.9142,16.9207,16.9078,16.9207,145000.0
2007-06-07 10:40:00,26.17,26.21,26.15,26.18,86000.0,16.9142,16.9401,16.9013,16.9207,86000.0
2007-06-07 10:50:00,26.18,26.22,26.17,26.22,38600.0,16.9207,16.9466,16.9142,16.9466,38600.0
2007-06-07 11:00:00,26.22,26.22,26.15,26.15,125600.0,16.9466,16.9466,16.9013,16.9013,125600.0
2007-06-07 11:10:00,26.15,26.16,26.12,26.14,120200.0,16.9013,16.9078,16.8819,16.8949,120200.0
2007-06-07 11:20:00,26.14,26.17,26.14,26.17,52800.0,16.8949,16.9142,16.8949,16.9142,52800.0
2007-06-07 11:30:00,26.17,26.24,26.17,26.23,59600.0,16.9142,16.9595,16.9142,16.953,59600.0
2007-06-07 11:40:00,26.23,26.23,26.14,26.15,63200.0,16.953,16.953,16.8949,16.9013,63200.0
2007-06-07 11:50:00,26.14,26.14,26.11,26.13,101200.0,16.8949,16.8949,16.8755,16.8884,101200.0
2007-06-07 12:00:00,26.12,26.16,26.11,26.15,364000.0,16.8819,16.9078,16.8755,16.9013,364000.0
2007-06-07 12:10:00,26.15,26.24,26.15,26.2,131400.0,16.9013,16.9595,16.9013,16.9336,131400.0
2007-06-07 12:20:00,26.21,26.21,26.17,26.2,42000.0,16.9401,16.9401,16.9142,16.9336,42000.0
2007-06-07 12:30:00,26.19,26.22,26.15,26.15,101800.0,16.9272,16.9466,16.9013,16.9013,101800.0
2007-06-07 12:40:00,26.15,26.2,26.15,26.18,109200.0,16.9013,16.9336,16.9013,16.9207,109200.0
2007-06-07 12:50:00,26.18,26.22,26.17,26.21,98600.0,16.9207,16.9466,16.9142,16.9401,98600.0
2007-06-07 13:00:00,26.21,26.21,26.2,26.21,59000.0,16.9401,16.9401,16.9336,16.9401,59000.0
2007-06-07 13:10:00,26.21,26.22,26.2,26.21,180800.0,16.9401,16.9466,16.9336,16.9401,180800.0
2007-06-07 13:20:00,26.21,26.22,26.2,26.22,138400.0,16.9401,16.9466,16.9336,16.9466,138400.0
2007-06-07 13:30:00,26.22,26.24,26.17,26.18,194400.0,16.9466,16.9595,16.9142,16.9207,194400.0
2007-06-07 13:40:00,26.18,26.2,26.17,26.2,248600.0,16.9207,16.9336,16.9142,16.9336,248600.0
2007-06-07 13:50:00,26.2,26.2,26.16,26.18,86000.0,16.9336,16.9336,16.9078,16.9207,86000.0
2007-06-07 14:00:00,26.18,26.2,26.18,26.18,153000.0,16.9207,16.9336,16.9207,16.9207,153000.0
2007-06-07 14:10:00,26.19,26.23,26.17,26.18,197800.0,16.9272,16.953,16.9142,16.9207,197800.0
2007-06-07 14:20:00,26.19,26.21,26.15,26.19,168600.0,16.9272,16.9401,16.9013,16.9272,168600.0
2007-06-07 14:30:00,26.18,26.22,26.18,26.19,192200.0,16.9207,16.9466,16.9207,16.9272,192200.0
2007-06-07 14:40:00,26.19,26.29,26.19,26.28,131800.0,16.9272,16.9918,16.9272,16.9853,131800.0
2007-06-07 14:50:00,26.28,26.28,26.22,26.25,85600.0,16.9853,16.9853,16.9466,16.966,85600.0
2007-06-07 15:00:00,26.25,26.26,26.23,26.26,230600.0,16.966,16.9724,16.953,16.9724,230600.0
2007-06-07 15:10:00,26.26,26.29,26.25,26.25,180800.0,16.9724,16.9918,16.966,16.966,180800.0
2007-06-07 15:20:00,26.25,26.3,26.24,26.25,185600.0,16.966,16.9983,16.9595,16.966,185600.0
2007-06-07 15:30:00,26.25,26.28,26.24,26.25,135400.0,16.966,16.9853,16.9595,16.966,135400.0
2007-06-07 15:40:00,26.25,26.25,26.11,26.11,228600.0,16.966,16.966,16.8755,16.8755,228600.0
2007-06-07 15:50:00,26.11,26.14,26.09,26.11,529000.0,16.8755,16.8949,16.8625,16.8755,529000.0
2007-06-08 09:30:00,26.08,26.17,26.08,26.09,122400.0,16.8561,16.9142,16.8561,16.8625,122400.0
2007-06-08 09:40:00,26.09,26.16,26.05,26.15,113600.0,16.8625,16.9078,16.8367,16.9013,113600.0
2007-06-08 09:50:00,26.15,26.22,26.14,26.17,131800.0,16.9013,16.9466,16.8949,16.9142,131800.0
2007-06-08 10:00:00,26.17,26.17,26.12,26.14,86200.0,16.9142,16.9142,16.8819,16.8949,86200.0
2007-06-08 10:10:00,26.15,26.18,26.1,26.11,102000.0,16.9013,16.9207,16.869,16.8755,102000.0
2007-06-08 10:20:00,26.11,26.13,26.09,26.1,195400.0,16.8755,16.8884,16.8625,16.869,195400.0
2007-06-08 10:30:00,26.11,26.12,26.08,26.09,95200.0,16.8755,16.8819,16.8561,16.8625,95200.0
2007-06-08 10:40:00,26.09,26.11,26.07,26.08,124600.0,16.8625,16.8755,16.8496,16.8561,124600.0
2007-06-08 10:50:00,26.09,26.11,26.05,26.07,130600.0,16.8625,16.8755,16.8367,16.8496,130600.0
2007-06-08 11:00:00,26.07,26.1,26.06,26.07,172400.0,16.8496,16.869,16.8432,16.8496,172400.0
2007-06-08 11:10:00,26.07,26.1,26.06,26.08,114600.0,16.8496,16.869,16.8432,16.8561,114600.0
2007-06-08 11:20:00,26.08,26.09,26.05,26.06,64000.0,16.8561,16.8625,16.8367,16.8432,64000.0
2007-06-08 11:30:00,26.05,26.06,26.04,26.05,143800.0,16.8367,16.8432,16.8302,16.8367,143800.0
2007-06-08 11:40:00,26.06,26.07,26.05,26.05,360800.0,16.8432,16.8496,16.8367,16.8367,360800.0
2007-06-08 11:50:00,26.05,26.06,26.01,26.03,170200.0,16.8367,16.8432,16.8108,16.8238,170200.0
2007-06-08 12:00:00,26.03,26.03,25.99,25.99,178000.0,16.8238,16.8238,16.7979,16.7979,178000.0
2007-06-08 12:10:00,25.99,25.99,25.97,25.99,89800.0,16.7979,16.7979,16.785,16.7979,89800.0
2007-06-08 12:20:00,25.99,26.0,25.97,25.99,78200.0,16.7979,16.8044,16.785,16.7979,78200.0
2007-06-08 12:30:00,25.99,25.99,25.92,25.93,197600.0,16.7979,16.7979,16.7527,16.7591,197600.0
2007-06-08 12:40:00,25.93,25.96,25.92,25.94,132800.0,16.7591,16.7785,16.7527,16.7656,132800.0
2007-06-08 12:50:00,25.95,25.97,25.93,25.95,140400.0,16.7721,16.785,16.7591,16.7721,140400.0
2007-06-08 13:00:00,25.95,25.98,25.95,25.97,59600.0,16.7721,16.7914,16.7721,16.785,59600.0
2007-06-08 13:10:00,25.97,25.98,25.93,25.93,95800.0,16.785,16.7914,16.7591,16.7591,95800.0
2007-06-08 13:20:00,25.93,25.96,25.92,25.93,108200.0,16.7591,16.7785,16.7527,16.7591,108200.0
2007-06-08 13:30:00,25.92,25.97,25.92,25.96,179600.0,16.7527,16.785,16.7527,16.7785,179600.0
2007-06-08 13:40:00,25.96,26.03,25.96,26.01,198400.0,16.7785,16.8238,16.7785,16.8108,198400.0
2007-06-08 13:50:00,26.0,26.01,25.98,25.99,111800.0,16.8044,16.8108,16.7914,16.7979,111800.0
2007-06-08 14:00:00,25.99,26.02,25.99,26.02,116000.0,16.7979,16.8173,16.7979,16.8173,116000.0
2007-06-08 14:10:00,26.02,26.05,25.99,26.02,153800.0,16.8173,16.8367,16.7979,16.8173,153800.0
2007-06-08 14:20:00,26.02,26.03,26.0,26.0,95200.0,16.8173,16.8238,16.8044,16.8044,95200.0
2007-06-08 14:30:00,26.0,26.02,25.99,26.02,112000.0,16.8044,16.8173,16.7979,16.8173,112000.0
2007-06-08 14:40:00,26.02,26.04,26.0,26.01,123000.0,16.8173,16.8302,16.8044,16.8108,123000.0
2007-06-08 14:50:00,26.01,26.06,26.0,26.02,122400.0,16.8108,16.8432,16.8044,16.8173,122400.0
2007-06-08 15:00:00,26.03,26.06,26.02,26.03,87600.0,16.8238,16.8432,16.8173,16.8238,87600.0
2007-06-08 15:10:00,26.04,26.11,26.03,26.08,126800.0,16.8302,16.8755,16.8238,16.8561,126800.0
2007-06-08 15:20:00,26.08,26.08,26.06,26.07,109200.0,16.8561,16.8561,16.8432,16.8496,109200.0
2007-06-08 15:30:00,26.07,26.1,26.05,26.1,156800.0,16.8496,16.869,16.8367,16.869,156800.0
2007-06-08 15:40:00,26.1,26.18,26.1,26.17,215400.0,16.869,16.9207,16.869,16.9142,215400.0
2007-06-08 15:50:00,26.17,26.17,26.14,26.14,169200.0,16.9142,16.9142,16.8949,16.8949,169200.0
2007-06-11 09:30:00,26.39,26.98,26.3,26.86,747800.0,17.0564,17.4378,16.9983,17.3602,747800.0
2007-06-11 09:40:00,26.86,26.9,26.66,26.68,290000.0,17.3602,17.3861,17.2309,17.2439,290000.0
2007-06-11 09:50:00,26.67,26.7,26.64,26.67,155600.0,17.2374,17.2568,17.218,17.2374,155600.0
2007-06-11 10:00:00,26.68,26.72,26.67,26.68,154400.0,17.2439,17.2697,17.2374,17.2439,154400.0
2007-06-11 10:10:00,26.68,26.71,26.65,26.71,244600.0,17.2439,17.2633,17.2245,17.2633,244600.0
2007-06-11 10:20:00,26.71,26.72,26.68,26.68,743800.0,17.2633,17.2697,17.2439,17.2439,743800.0
2007-06-11 10:30:00,26.68,26.7,26.67,26.68,122800.0,17.2439,17.2568,17.2374,17.2439,122800.0
2007-06-11 10:40:00,26.68,26.72,26.67,26.69,194000.0,17.2439,17.2697,17.2374,17.2503,194000.0
2007-06-11 10:50:00,26.69,26.74,26.68,26.71,110000.0,17.2503,17.2827,17.2439,17.2633,110000.0
2007-06-11 11:00:00,26.71,26.71,26.67,26.67,67600.0,17.2633,17.2633,17.2374,17.2374,67600.0
2007-06-11 11:10:00,26.67,26.68,26.6,26.62,181600.0,17.2374,17.2439,17.1922,17.2051,181600.0
2007-06-11 11:20:00,26.62,26.66,26.61,26.63,92400.0,17.2051,17.2309,17.1986,17.2116,92400.0
2007-06-11 11:30:00,26.63,26.65,26.6,26.65,111200.0,17.2116,17.2245,17.1922,17.2245,111200.0
2007-06-11 11:40:00,26.65,26.68,26.64,26.68,170200.0,17.2245,17.2439,17.218,17.2439,170200.0
2007-06-11 11:50:00,26.68,26.73,26.68,26.7,88800.0,17.2439,17.2762,17.2439,17.2568,88800.0
2007-06-11 12:00:00,26.7,26.71,26.68,26.71,116200.0,17.2568,17.2633,17.2439,17.2633,116200.0
2007-06-11 12:10:00,26.71,26.71,26.69,26.71,99200.0,17.2633,17.2633,17.2503,17.2633,99200.0
2007-06-11 12:20:00,26.71,26.71,26.67,26.67,181200.0,17.2633,17.2633,17.2374,17.2374,181200.0
2007-06-11 12:30:00,26.67,26.7,26.67,26.7,94000.0,17.2374,17.2568,17.2374,17.2568,94000.0
2007-06-11 12:40:00,26.7,26.7,26.7,26.7,63000.0,17.2568,17.2568,17.2568,17.2568,63000.0
2007-06-11 12:50:00,26.7,26.73,26.7,26.71,67000.0,17.2568,17.2762,17.2568,17.2633,67000.0
2007-06-11 13:00:00,26.71,26.74,26.7,26.74,61200.0,17.2633,17.2827,17.2568,17.2827,61200.0
2007-06-11 13:10:00,26.74,26.8,26.74,26.8,68600.0,17.2827,17.3214,17.2827,17.3214,68600.0
2007-06-11 13:20:00,26.8,26.84,26.8,26.84,35800.0,17.3214,17.3473,17.3214,17.3473,35800.0
2007-06-11 13:30:00,26.85,26.86,26.84,26.86,44800.0,17.3537,17.3602,17.3473,17.3602,44800.0
2007-06-11 13:40:00,26.86,26.93,26.86,26.92,133000.0,17.3602,17.4055,17.3602,17.399,133000.0
2007-06-11 13:50:00,26.93,26.93,26.9,26.91,116800.0,17.4055,17.4055,17.3861,17.3925,116800.0
2007-06-11 14:00:00,26.91,26.92,26.88,26.9,202000.0,17.3925,17.399,17.3731,17.3861,202000.0
2007-06-11 14:10:00,26.9,26.9,26.82,26.85,125600.0,17.3861,17.3861,17.3344,17.3537,125600.0
2007-06-11 14:20:00,26.86,26.91,26.85,26.9,163000.0,17.3602,17.3925,17.3537,17.3861,163000.0
2007-06-11 14:30:00,26.9,26.9,26.83,26.85,126600.0,17.3861,17.3861,17.3408,17.3537,126600.0
2007-06-11 14:40:00,26.85,26.86,26.82,26.86,168200.0,17.3537,17.3602,17.3344,17.3602,168200.0
2007-06-11 14:50:00,26.86,26.92,26.85,26.89,162400.0,17.3602,17.399,17.3537,17.3796,162400.0
2007-06-11 15:00:00,26.89,26.91,26.87,26.89,204000.0,17.3796,17.3925,17.3667,17.3796,204000.0
2007-06-11 15:10:00,26.88,26.91,26.88,26.9,162200.0,17.3731,17.3925,17.3731,17.3861,162200.0
2007-06-11 15:20:00,26.9,26.9,26.88,26.88,85800.0,17.3861,17.3861,17.3731,17.3731,85800.0
2007-06-11 15:30:00,26.88,26.88,26.79,26.79,136000.0,17.3731,17.3731,17.315,17.315,136000.0
2007-06-11 15:40:00,26.8,26.8,26.76,26.77,402600.0,17.3214,17.3214,17.2956,17.302,402600.0
2007-06-11 15:50:00,26.77,26.8,26.75,26.8,329600.0,17.302,17.3214,17.2891,17.3214,329600.0
2007-06-12 09:30:00,26.7,26.73,26.57,26.66,112800.0,17.2568,17.2762,17.1728,17.2309,112800.0
2007-06-12 09:40:00,26.65,26.66,26.61,26.65,76400.0,17.2245,17.2309,17.1986,17.2245,76400.0
2007-06-12 09:50:00,26.65,26.66,26.58,26.58,78800.0,17.2245,17.2309,17.1792,17.1792,78800.0
2007-06-12 10:00:00,26.58,26.61,26.58,26.59,185000.0,17.1792,17.1986,17.1792,17.1857,185000.0
2007-06-12 10:10:00,26.59,26.62,26.59,26.61,226000.0,17.1857,17.2051,17.1857,17.1986,226000.0
2007-06-12 10:20:00,26.6,26.66,26.6,26.62,186200.0,17.1922,17.2309,17.1922,17.2051,186200.0
2007-06-12 10:30:00,26.63,26.63,26.61,26.62,87200.0,17.2116,17.2116,17.1986,17.2051,87200.0
2007-06-12 10:40:00,26.62,26.64,26.61,26.63,58400.0,17.2051,17.218,17.1986,17.2116,58400.0
2007-06-12 10:50:00,26.63,26.63,26.61,26.61,141400.0,17.2116,17.2116,17.1986,17.1986,141400.0
2007-06-12 11:00:00,26.61,26.62,26.56,26.57,59400.0,17.1986,17.2051,17.1663,17.1728,59400.0
2007-06-12 11:10:00,26.57,26.63,26.57,26.62,99200.0,17.1728,17.2116,17.1728,17.2051,99200.0
2007-06-12 11:20:00,26.63,26.63,26.61,26.61,69200.0,17.2116,17.2116,17.1986,17.1986,69200.0
2007-06-12 11:30:00,26.62,26.69,26.6,26.66,248000.0,17.2051,17.2503,17.1922,17.2309,248000.0
2007-06-12 11:40:00,26.66,26.75,26.65,26.72,79200.0,17.2309,17.2891,17.2245,17.2697,79200.0
2007-06-12 11:50:00,26.72,26.72,26.68,26.71,53000.0,17.2697,17.2697,17.2439,17.2633,53000.0
2007-06-12 12:00:00,26.7,26.71,26.66,26.67,59200.0,17.2568,17.2633,17.2309,17.2374,59200.0
2007-06-12 12:10:00,26.68,26.72,26.66,26.71,126400.0,17.2439,17.2697,17.2309,17.2633,126400.0
2007-06-12 12:20:00,26.72,26.72,26.68,26.71,35200.0,17.2697,17.2697,17.2439,17.2633,35200.0
2007-06-12 12:30:00,26.71,26.71,26.65,26.65,61200.0,17.2633,17.2633,17.2245,17.2245,61200.0
2007-06-12 12:40:00,26.65,26.65,26.62,26.62,41600.0,17.2245,17.2245,17.2051,17.2051,41600.0
2007-06-12 12:50:00,26.62,26.63,26.61,26.63,49200.0,17.2051,17.2116,17.1986,17.2116,49200.0
2007-06-12 13:00:00,26.62,26.64,26.61,26.64,142400.0,17.2051,17.218,17.1986,17.218,142400.0
2007-06-12 13:10:00,26.64,26.64,26.62,26.64,46800.0,17.218,17.218,17.2051,17.218,46800.0
2007-06-12 13:20:00,26.64,26.68,26.63,26.65,77600.0,17.218,17.2439,17.2116,17.2245,77600.0
2007-06-12 13:30:00,26.65,26.66,26.63,26.66,40600.0,17.2245,17.2309,17.2116,17.2309,40600.0
2007-06-12 13:40:00,26.66,26.67,26.63,26.66,92600.0,17.2309,17.2374,17.2116,17.2309,92600.0
2007-06-12 13:50:00,26.66,26.67,26.65,26.66,62800.0,17.2309,17.2374,17.2245,17.2309,62800.0
2007-06-12 14:00:00,26.66,26.7,26.66,26.68,179200.0,17.2309,17.2568,17.2309,17.2439,179200.0
2007-06-12 14:10:00,26.69,26.71,26.67,26.7,57600.0,17.2503,17.2633,17.2374,17.2568,57600.0
2007-06-12 14:20:00,26.68,26.71,26.64,26.65,64400.0,17.2439,17.2633,17.218,17.2245,64400.0
2007-06-12 14:30:00,26.65,26.72,26.64,26.65,74000.0,17.2245,17.2697,17.218,17.2245,74000.0
2007-06-12 14:40:00,26.64,26.65,26.51,26.52,126800.0,17.218,17.2245,17.134,17.1405,126800.0
2007-06-12 14:50:00,26.53,26.59,26.53,26.59,67600.0,17.1469,17.1857,17.1469,17.1857,67600.0
2007-06-12 15:00:00,26.59,26.61,26.48,26.48,111400.0,17.1857,17.1986,17.1146,17.1146,111400.0
2007-06-12 15:10:00,26.48,26.5,26.43,26.47,125200.0,17.1146,17.1275,17.0823,17.1081,125200.0
2007-06-12 15:20:00,26.47,26.49,26.43,26.49,124200.0,17.1081,17.1211,17.0823,17.1211,124200.0
2007-06-12 15:30:00,26.48,26.5,26.45,26.47,153600.0,17.1146,17.1275,17.0952,17.1081,153600.0
2007-06-12 15:40:00,26.48,26.51,26.47,26.5,234200.0,17.1146,17.134,17.1081,17.1275,234200.0
2007-06-12 15:50:00,26.5,26.51,26.47,26.47,263400.0,17.1275,17.134,17.1081,17.1081,263400.0
2007-06-13 09:30:00,26.47,26.5,26.44,26.45,90400.0,17.1081,17.1275,17.0888,17.0952,90400.0
2007-06-13 09:40:00,26.43,26.46,26.42,26.43,38600.0,17.0823,17.1017,17.0758,17.0823,38600.0
2007-06-13 09:50:00,26.43,26.43,26.33,26.33,93600.0,17.0823,17.0823,17.0177,17.0177,93600.0
2007-06-13 10:00:00,26.34,26.35,26.27,26.31,109800.0,17.0241,17.0306,16.9789,17.0047,109800.0
2007-06-13 10:10:00,26.31,26.36,26.29,26.36,69000.0,17.0047,17.0371,16.9918,17.0371,69000.0
2007-06-13 10:20:00,26.35,26.46,26.35,26.44,116800.0,17.0306,17.1017,17.0306,17.0888,116800.0
2007-06-13 10:30:00,26.44,26.45,26.39,26.39,35000.0,17.0888,17.0952,17.0564,17.0564,35000.0
2007-06-13 10:40:00,26.38,26.4,26.36,26.4,61200.0,17.05,17.0629,17.0371,17.0629,61200.0
2007-06-13 10:50:00,26.4,26.4,26.36,26.37,74200.0,17.0629,17.0629,17.0371,17.0435,74200.0
2007-06-13 11:00:00,26.36,26.4,26.36,26.38,59600.0,17.0371,17.0629,17.0371,17.05,59600.0
2007-06-13 11:10:00,26.38,26.4,26.37,26.39,54600.0,17.05,17.0629,17.0435,17.0564,54600.0
2007-06-13 11:20:00,26.38,26.39,26.36,26.37,62800.0,17.05,17.0564,17.0371,17.0435,62800.0
2007-06-13 11:30:00,26.37,26.38,26.35,26.36,65800.0,17.0435,17.05,17.0306,17.0371,65800.0
2007-06-13 11:40:00,26.36,26.36,26.32,26.34,66400.0,17.0371,17.0371,17.0112,17.0241,66400.0
2007-06-13 11:50:00,26.34,26.34,26.31,26.31,67600.0,17.0241,17.0241,17.0047,17.0047,67600.0
2007-06-13 12:00:00,26.31,26.32,26.27,26.29,50800.0,17.0047,17.0112,16.9789,16.9918,50800.0
2007-06-13 12:10:00,26.29,26.31,26.29,26.31,41400.0,16.9918,17.0047,16.9918,17.0047,41400.0
2007-06-13 12:20:00,26.31,26.33,26.27,26.27,49800.0,17.0047,17.0177,16.9789,16.9789,49800.0
2007-06-13 12:30:00,26.27,26.36,26.27,26.36,44800.0,16.9789,17.0371,16.9789,17.0371,44800.0
2007-06-13 12:40:00,26.36,26.38,26.35,26.36,48000.0,17.0371,17.05,17.0306,17.0371,48000.0
2007-06-13 12:50:00,26.36,26.36,26.27,26.28,66400.0,17.0371,17.0371,16.9789,16.9853,66400.0
2007-06-13 13:00:00,26.28,26.29,26.23,26.24,65200.0,16.9853,16.9918,16.953,16.9595,65200.0
2007-06-13 13:10:00,26.24,26.27,26.23,26.25,109000.0,16.9595,16.9789,16.953,16.966,109000.0
2007-06-13 13:20:00,26.26,26.27,26.25,26.25,36800.0,16.9724,16.9789,16.966,16.966,36800.0
2007-06-13 13:30:00,26.25,26.29,26.22,26.29,58600.0,16.966,16.9918,16.9466,16.9918,58600.0
2007-06-13 13:40:00,26.29,26.3,26.27,26.27,68400.0,16.9918,16.9983,16.9789,16.9789,68400.0
2007-06-13 13:50:00,26.27,26.32,26.26,26.32,47800.0,16.9789,17.0112,16.9724,17.0112,47800.0
2007-06-13 14:00:00,26.31,26.37,26.31,26.36,107000.0,17.0047,17.0435,17.0047,17.0371,107000.0
2007-06-13 14:10:00,26.36,26.39,26.34,26.34,143600.0,17.0371,17.0564,17.0241,17.0241,143600.0
2007-06-13 14:20:00,26.34,26.38,26.33,26.36,77200.0,17.0241,17.05,17.0177,17.0371,77200.0
2007-06-13 14:30:00,26.36,26.39,26.36,26.39,57000.0,17.0371,17.0564,17.0371,17.0564,57000.0
2007-06-13 14:40:00,26.39,26.42,26.39,26.4,104000.0,17.0564,17.0758,17.0564,17.0629,104000.0
2007-06-13 14:50:00,26.41,26.43,26.39,26.43,118800.0,17.0694,17.0823,17.0564,17.0823,118800.0
2007-06-13 15:00:00,26.42,26.43,26.4,26.43,121200.0,17.0758,17.0823,17.0629,17.0823,121200.0
2007-06-13 15:10:00,26.43,26.44,26.42,26.43,71600.0,17.0823,17.0888,17.0758,17.0823,71600.0
2007-06-13 15:20:00,26.43,26.43,26.4,26.42,65200.0,17.0823,17.0823,17.0629,17.0758,65200.0
2007-06-13 15:30:00,26.43,26.43,26.4,26.43,144600.0,17.0823,17.0823,17.0629,17.0823,144600.0
2007-06-13 15:40:00,26.43,26.52,26.43,26.51,165400.0,17.0823,17.1405,17.0823,17.134,165400.0
2007-06-13 15:50:00,26.51,26.56,26.5,26.55,189800.0,17.134,17.1663,17.1275,17.1599,189800.0
2007-06-14 09:30:00,26.55,26.57,26.45,26.48,80800.0,17.1599,17.1728,17.0952,17.1146,80800.0
2007-06-14 09:40:00,26.48,26.54,26.46,26.53,50200.0,17.1146,17.1534,17.1017,17.1469,50200.0
2007-06-14 09:50:00,26.53,26.58,26.5,26.55,111400.0,17.1469,17.1792,17.1275,17.1599,111400.0
2007-06-14 10:00:00,26.55,26.55,26.52,26.53,108000.0,17.1599,17.1599,17.1405,17.1469,108000.0
2007-06-14 10:10:00,26.53,26.58,26.5,26.5,83600.0,17.1469,17.1792,17.1275,17.1275,83600.0
2007-06-14 10:20:00,26.5,26.6,26.48,26.6,52000.0,17.1275,17.1922,17.1146,17.1922,52000.0
2007-06-14 10:30:00,26.6,26.64,26.55,26.55,107600.0,17.1922,17.218,17.1599,17.1599,107600.0
2007-06-14 10:40:00,26.56,26.61,26.55,26.61,64000.0,17.1663,17.1986,17.1599,17.1986,64000.0
2007-06-14 10:50:00,26.61,26.61,26.57,26.58,50200.0,17.1986,17.1986,17.1728,17.1792,50200.0
2007-06-14 11:00:00,26.58,26.59,26.48,26.5,89400.0,17.1792,17.1857,17.1146,17.1275,89400.0
2007-06-14 11:10:00,26.51,26.52,26.48,26.48,109600.0,17.134,17.1405,17.1146,17.1146,109600.0
2007-06-14 11:20:00,26.49,26.5,26.45,26.45,54400.0,17.1211,17.1275,17.0952,17.0952,54400.0
2007-06-14 11:30:00,26.45,26.47,26.41,26.42,79200.0,17.0952,17.1081,17.0694,17.0758,79200.0
2007-06-14 11:40:00,26.43,26.43,26.4,26.4,46600.0,17.0823,17.0823,17.0629,17.0629,46600.0
2007-06-14 11:50:00,26.41,26.41,26.33,26.37,88400.0,17.0694,17.0694,17.0177,17.0435,88400.0
2007-06-14 12:00:00,26.37,26.37,26.34,26.36,45200.0,17.0435,17.0435,17.0241,17.0371,45200.0
2007-06-14 12:10:00,26.36,26.38,26.36,26.38,36600.0,17.0371,17.05,17.0371,17.05,36600.0
2007-06-14 12:20:00,26.38,26.44,26.38,26.42,52600.0,17.05,17.0888,17.05,17.0758,52600.0
2007-06-14 12:30:00,26.42,26.44,26.42,26.43,23200.0,17.0758,17.0888,17.0758,17.0823,23200.0
2007-06-14 12:40:00,26.43,26.43,26.42,26.43,23200.0,17.0823,17.0823,17.0758,17.0823,23200.0
2007-06-14 12:50:00,26.43,26.43,26.41,26.41,20600.0,17.0823,17.0823,17.0694,17.0694,20600.0
2007-06-14 13:00:00,26.41,26.42,26.38,26.4,44200.0,17.0694,17.0758,17.05,17.0629,44200.0
2007-06-14 13:10:00,26.4,26.42,26.38,26.42,32400.0,17.0629,17.0758,17.05,17.0758,32400.0
2007-06-14 13:20:00,26.42,26.42,26.38,26.38,24200.0,17.0758,17.0758,17.05,17.05,24200.0
2007-06-14 13:30:00,26.37,26.37,26.34,26.35,37000.0,17.0435,17.0435,17.0241,17.0306,37000.0
2007-06-14 13:40:00,26.35,26.37,26.35,26.37,37000.0,17.0306,17.0435,17.0306,17.0435,37000.0
2007-06-14 13:50:00,26.38,26.4,26.34,26.36,50800.0,17.05,17.0629,17.0241,17.0371,50800.0
2007-06-14 14:00:00,26.36,26.37,26.33,26.34,58000.0,17.0371,17.0435,17.0177,17.0241,58000.0
2007-06-14 14:10:00,26.34,26.35,26.32,26.32,123600.0,17.0241,17.0306,17.0112,17.0112,123600.0
2007-06-14 14:20:00,26.32,26.36,26.31,26.33,124400.0,17.0112,17.0371,17.0047,17.0177,124400.0
2007-06-14 14:30:00,26.34,26.4,26.34,26.38,96000.0,17.0241,17.0629,17.0241,17.05,96000.0
2007-06-14 14:40:00,26.38,26.38,26.35,26.36,125200.0,17.05,17.05,17.0306,17.0371,125200.0
2007-06-14 14:50:00,26.37,26.37,26.33,26.35,74400.0,17.0435,17.0435,17.0177,17.0306,74400.0
2007-06-14 15:00:00,26.35,26.38,26.35,26.38,177400.0,17.0306,17.05,17.0306,17.05,177400.0
2007-06-14 15:10:00,26.38,26.43,26.38,26.41,129200.0,17.05,17.0823,17.05,17.0694,129200.0
2007-06-14 15:20:00,26.41,26.45,26.41,26.42,91000.0,17.0694,17.0952,17.0694,17.0758,91000.0
2007-06-14 15:30:00,26.42,26.43,26.39,26.42,108800.0,17.0758,17.0823,17.0564,17.0758,108800.0
2007-06-14 15:40:00,26.42,26.44,26.41,26.44,81000.0,17.0758,17.0888,17.0694,17.0888,81000.0
2007-06-14 15:50:00,26.43,26.44,26.4,26.4,106200.0,17.0823,17.0888,17.0629,17.0629,106200.0
2007-06-15 09:30:00,26.4,26.48,26.35,26.42,1061800.0,17.0629,17.1146,17.0306,17.0758,1061800.0
2007-06-15 09:40:00,26.42,26.5,26.42,26.5,127800.0,17.0758,17.1275,17.0758,17.1275,127800.0
2007-06-15 09:50:00,26.5,26.52,26.48,26.5,124400.0,17.1275,17.1405,17.1146,17.1275,124400.0
2007-06-15 10:00:00,26.5,26.55,26.45,26.47,246400.0,17.1275,17.1599,17.0952,17.1081,246400.0
2007-06-15 10:10:00,26.47,26.51,26.47,26.5,117000.0,17.1081,17.134,17.1081,17.1275,117000.0
2007-06-15 10:20:00,26.5,26.53,26.47,26.47,147800.0,17.1275,17.1469,17.1081,17.1081,147800.0
2007-06-15 10:30:00,26.47,26.55,26.46,26.53,132600.0,17.1081,17.1599,17.1017,17.1469,132600.0
2007-06-15 10:40:00,26.53,26.59,26.53,26.55,109000.0,17.1469,17.1857,17.1469,17.1599,109000.0
2007-06-15 10:50:00,26.54,26.55,26.5,26.53,128200.0,17.1534,17.1599,17.1275,17.1469,128200.0
2007-06-15 11:00:00,26.54,26.55,26.5,26.54,70600.0,17.1534,17.1599,17.1275,17.1534,70600.0
2007-06-15 11:10:00,26.53,26.54,26.5,26.5,77600.0,17.1469,17.1534,17.1275,17.1275,77600.0
2007-06-15 11:20:00,26.5,26.51,26.47,26.47,40000.0,17.1275,17.134,17.1081,17.1081,40000.0
2007-06-15 11:30:00,26.46,26.47,26.44,26.45,41000.0,17.1017,17.1081,17.0888,17.0952,41000.0
2007-06-15 11:40:00,26.45,26.48,26.44,26.47,32000.0,17.0952,17.1146,17.0888,17.1081,32000.0
2007-06-15 11:50:00,26.48,26.5,26.44,26.45,40800.0,17.1146,17.1275,17.0888,17.0952,40800.0
2007-06-15 12:00:00,26.45,26.47,26.45,26.47,35200.0,17.0952,17.1081,17.0952,17.1081,35200.0
2007-06-15 12:10:00,26.46,26.46,26.45,26.46,31000.0,17.1017,17.1017,17.0952,17.1017,31000.0
2007-06-15 12:20:00,26.46,26.48,26.44,26.45,179600.0,17.1017,17.1146,17.0888,17.0952,179600.0
2007-06-15 12:30:00,26.44,26.45,26.43,26.43,49200.0,17.0888,17.0952,17.0823,17.0823,49200.0
2007-06-15 12:40:00,26.43,26.43,26.43,26.43,27600.0,17.0823,17.0823,17.0823,17.0823,27600.0
2007-06-15 12:50:00,26.43,26.43,26.4,26.43,56000.0,17.0823,17.0823,17.0629,17.0823,56000.0
2007-06-15 13:00:00,26.43,26.43,26.41,26.41,60600.0,17.0823,17.0823,17.0694,17.0694,60600.0
2007-06-15 13:10:00,26.41,26.44,26.41,26.43,29600.0,17.0694,17.0888,17.0694,17.0823,29600.0
2007-06-15 13:20:00,26.43,26.45,26.43,26.43,50800.0,17.0823,17.0952,17.0823,17.0823,50800.0
2007-06-15 13:30:00,26.43,26.43,26.42,26.43,42000.0,17.0823,17.0823,17.0758,17.0823,42000.0
2007-06-15 13:40:00,26.43,26.45,26.43,26.45,38400.0,17.0823,17.0952,17.0823,17.0952,38400.0
2007-06-15 13:50:00,26.45,26.47,26.44,26.45,262000.0,17.0952,17.1081,17.0888,17.0952,262000.0
2007-06-15 14:00:00,26.44,26.45,26.43,26.43,50200.0,17.0888,17.0952,17.0823,17.0823,50200.0
2007-06-15 14:10:00,26.42,26.44,26.41,26.43,52000.0,17.0758,17.0888,17.0694,17.0823,52000.0
2007-06-15 14:20:00,26.43,26.45,26.43,26.45,45400.0,17.0823,17.0952,17.0823,17.0952,45400.0
2007-06-15 14:30:00,26.45,26.45,26.39,26.41,167200.0,17.0952,17.0952,17.0564,17.0694,167200.0
2007-06-15 14:40:00,26.41,26.41,26.39,26.41,60600.0,17.0694,17.0694,17.0564,17.0694,60600.0
2007-06-15 14:50:00,26.41,26.43,26.4,26.43,62400.0,17.0694,17.0823,17.0629,17.0823,62400.0
2007-06-15 15:00:00,26.43,26.43,26.42,26.42,34800.0,17.0823,17.0823,17.0758,17.0758,34800.0
2007-06-15 15:10:00,26.42,26.44,26.39,26.39,111000.0,17.0758,17.0888,17.0564,17.0564,111000.0
2007-06-15 15:20:00,26.39,26.41,26.39,26.39,75200.0,17.0564,17.0694,17.0564,17.0564,75200.0
2007-06-15 15:30:00,26.39,26.4,26.36,26.37,179800.0,17.0564,17.0629,17.0371,17.0435,179800.0
2007-06-15 15:40:00,26.37,26.37,26.34,26.35,175000.0,17.0435,17.0435,17.0241,17.0306,175000.0
2007-06-15 15:50:00,26.35,26.36,26.33,26.35,202800.0,17.0306,17.0371,17.0177,17.0306,202800.0
2007-06-18 09:30:00,26.45,26.45,26.38,26.4,72600.0,17.0952,17.0952,17.05,17.0629,72600.0
2007-06-18 09:40:00,26.4,26.43,26.39,26.42,39600.0,17.0629,17.0823,17.0564,17.0758,39600.0
2007-06-18 09:50:00,26.42,26.43,26.36,26.36,45800.0,17.0758,17.0823,17.0371,17.0371,45800.0
2007-06-18 10:00:00,26.37,26.38,26.35,26.38,73800.0,17.0435,17.05,17.0306,17.05,73800.0
2007-06-18 10:10:00,26.39,26.39,26.32,26.35,109600.0,17.0564,17.0564,17.0112,17.0306,109600.0
2007-06-18 10:20:00,26.35,26.37,26.34,26.36,71800.0,17.0306,17.0435,17.0241,17.0371,71800.0
2007-06-18 10:30:00,26.36,26.39,26.36,26.37,47400.0,17.0371,17.0564,17.0371,17.0435,47400.0
2007-06-18 10:40:00,26.37,26.38,26.36,26.36,30400.0,17.0435,17.05,17.0371,17.0371,30400.0
2007-06-18 10:50:00,26.36,26.38,26.34,26.35,19000.0,17.0371,17.05,17.0241,17.0306,19000.0
2007-06-18 11:00:00,26.35,26.35,26.33,26.34,39200.0,17.0306,17.0306,17.0177,17.0241,39200.0
2007-06-18 11:10:00,26.34,26.35,26.33,26.35,63200.0,17.0241,17.0306,17.0177,17.0306,63200.0
2007-06-18 11:20:00,26.35,26.36,26.35,26.35,20200.0,17.0306,17.0371,17.0306,17.0306,20200.0
2007-06-18 11:30:00,26.35,26.36,26.34,26.35,30400.0,17.0306,17.0371,17.0241,17.0306,30400.0
2007-06-18 11:40:00,26.35,26.36,26.34,26.35,99600.0,17.0306,17.0371,17.0241,17.0306,99600.0
2007-06-18 11:50:00,26.34,26.35,26.34,26.34,31400.0,17.0241,17.0306,17.0241,17.0241,31400.0
2007-06-18 12:00:00,26.34,26.35,26.34,26.35,39800.0,17.0241,17.0306,17.0241,17.0306,39800.0
2007-06-18 12:10:00,26.35,26.35,26.34,26.35,37200.0,17.0306,17.0306,17.0241,17.0306,37200.0
2007-06-18 12:20:00,26.35,26.38,26.35,26.36,63200.0,17.0306,17.05,17.0306,17.0371,63200.0
2007-06-18 12:30:00,26.36,26.38,26.36,26.37,59600.0,17.0371,17.05,17.0371,17.0435,59600.0
2007-06-18 12:40:00,26.38,26.4,26.37,26.4,20200.0,17.05,17.0629,17.0435,17.0629,20200.0
2007-06-18 12:50:00,26.39,26.4,26.38,26.39,23400.0,17.0564,17.0629,17.05,17.0564,23400.0
2007-06-18 13:00:00,26.38,26.39,26.36,26.36,24400.0,17.05,17.0564,17.0371,17.0371,24400.0
2007-06-18 13:10:00,26.36,26.36,26.36,26.36,45800.0,17.0371,17.0371,17.0371,17.0371,45800.0
2007-06-18 13:20:00,26.36,26.36,26.35,26.35,22600.0,17.0371,17.0371,17.0306,17.0306,22600.0
2007-06-18 13:30:00,26.35,26.36,26.35,26.36,46600.0,17.0306,17.0371,17.0306,17.0371,46600.0
2007-06-18 13:40:00,26.35,26.36,26.31,26.31,35000.0,17.0306,17.0371,17.0047,17.0047,35000.0
2007-06-18 13:50:00,26.31,26.33,26.31,26.33,44800.0,17.0047,17.0177,17.0047,17.0177,44800.0
2007-06-18 14:00:00,26.33,26.34,26.32,26.33,44800.0,17.0177,17.0241,17.0112,17.0177,44800.0
2007-06-18 14:10:00,26.33,26.33,26.32,26.32,35800.0,17.0177,17.0177,17.0112,17.0112,35800.0
2007-06-18 14:20:00,26.32,26.35,26.31,26.35,145000.0,17.0112,17.0306,17.0047,17.0306,145000.0
2007-06-18 14:30:00,26.35,26.35,26.33,26.35,33400.0,17.0306,17.0306,17.0177,17.0306,33400.0
2007-06-18 14:40:00,26.35,26.35,26.34,26.34,39000.0,17.0306,17.0306,17.0241,17.0241,39000.0
2007-06-18 14:50:00,26.34,26.34,26.31,26.33,44800.0,17.0241,17.0241,17.0047,17.0177,44800.0
2007-06-18 15:00:00,26.33,26.35,26.33,26.35,53200.0,17.0177,17.0306,17.0177,17.0306,53200.0
2007-06-18 15:10:00,26.35,26.36,26.33,26.33,91000.0,17.0306,17.0371,17.0177,17.0177,91000.0
2007-06-18 15:20:00,26.33,26.35,26.33,26.35,42000.0,17.0177,17.0306,17.0177,17.0306,42000.0
2007-06-18 15:30:00,26.35,26.36,26.33,26.35,188800.0,17.0306,17.0371,17.0177,17.0306,188800.0
2007-06-18 15:40:00,26.35,26.38,26.35,26.38,89600.0,17.0306,17.05,17.0306,17.05,89600.0
2007-06-18 15:50:00,26.37,26.38,26.35,26.36,189000.0,17.0435,17.05,17.0306,17.0371,189000.0
2007-06-19 09:30:00,26.3,26.34,26.28,26.31,114800.0,16.9983,17.0241,16.9853,17.0047,114800.0
2007-06-19 09:40:00,26.32,26.36,26.25,26.31,114600.0,17.0112,17.0371,16.966,17.0047,114600.0
2007-06-19 09:50:00,26.32,26.37,26.31,26.34,86400.0,17.0112,17.0435,17.0047,17.0241,86400.0
2007-06-19 10:00:00,26.35,26.37,26.31,26.35,113400.0,17.0306,17.0435,17.0047,17.0306,113400.0
2007-06-19 10:10:00,26.34,26.36,26.32,26.36,62200.0,17.0241,17.0371,17.0112,17.0371,62200.0
2007-06-19 10:20:00,26.36,26.39,26.34,26.36,66200.0,17.0371,17.0564,17.0241,17.0371,66200.0
2007-06-19 10:30:00,26.37,26.4,26.29,26.29,113800.0,17.0435,17.0629,16.9918,16.9918,113800.0
2007-06-19 10:40:00,26.3,26.34,26.3,26.31,78200.0,16.9983,17.0241,16.9983,17.0047,78200.0
2007-06-19 10:50:00,26.32,26.35,26.31,26.33,131600.0,17.0112,17.0306,17.0047,17.0177,131600.0
2007-06-19 11:00:00,26.34,26.35,26.26,26.28,56000.0,17.0241,17.0306,16.9724,16.9853,56000.0
2007-06-19 11:10:00,26.28,26.31,26.27,26.31,49000.0,16.9853,17.0047,16.9789,17.0047,49000.0
2007-06-19 11:20:00,26.31,26.31,26.27,26.28,37600.0,17.0047,17.0047,16.9789,16.9853,37600.0
2007-06-19 11:30:00,26.28,26.28,26.25,26.26,46600.0,16.9853,16.9853,16.966,16.9724,46600.0
2007-06-19 11:40:00,26.25,26.26,26.25,26.25,29400.0,16.966,16.9724,16.966,16.966,29400.0
2007-06-19 11:50:00,26.26,26.29,26.26,26.27,67600.0,16.9724,16.9918,16.9724,16.9789,67600.0
2007-06-19 12:00:00,26.27,26.35,26.27,26.33,124000.0,16.9789,17.0306,16.9789,17.0177,124000.0
2007-06-19 12:10:00,26.33,26.33,26.29,26.3,107200.0,17.0177,17.0177,16.9918,16.9983,107200.0
2007-06-19 12:20:00,26.29,26.29,26.27,26.28,76600.0,16.9918,16.9918,16.9789,16.9853,76600.0
2007-06-19 12:30:00,26.28,26.31,26.28,26.29,79000.0,16.9853,17.0047,16.9853,16.9918,79000.0
2007-06-19 12:40:00,26.3,26.32,26.29,26.32,124400.0,16.9983,17.0112,16.9918,17.0112,124400.0
2007-06-19 12:50:00,26.33,26.35,26.32,26.34,54600.0,17.0177,17.0306,17.0112,17.0241,54600.0
2007-06-19 13:00:00,26.34,26.35,26.33,26.34,47200.0,17.0241,17.0306,17.0177,17.0241,47200.0
2007-06-19 13:10:00,26.34,26.35,26.33,26.34,32200.0,17.0241,17.0306,17.0177,17.0241,32200.0
2007-06-19 13:20:00,26.34,26.38,26.31,26.32,80200.0,17.0241,17.05,17.0047,17.0112,80200.0
2007-06-19 13:30:00,26.31,26.34,26.31,26.34,62800.0,17.0047,17.0241,17.0047,17.0241,62800.0
2007-06-19 13:40:00,26.34,26.36,26.33,26.34,58400.0,17.0241,17.0371,17.0177,17.0241,58400.0
2007-06-19 13:50:00,26.33,26.36,26.33,26.36,52000.0,17.0177,17.0371,17.0177,17.0371,52000.0
2007-06-19 14:00:00,26.36,26.36,26.33,26.35,96600.0,17.0371,17.0371,17.0177,17.0306,96600.0
2007-06-19 14:10:00,26.35,26.38,26.35,26.37,54600.0,17.0306,17.05,17.0306,17.0435,54600.0
2007-06-19 14:20:00,26.37,26.38,26.35,26.35,89400.0,17.0435,17.05,17.0306,17.0306,89400.0
2007-06-19 14:30:00,26.36,26.39,26.35,26.38,102400.0,17.0371,17.0564,17.0306,17.05,102400.0
2007-06-19 14:40:00,26.38,26.41,26.36,26.4,219400.0,17.05,17.0694,17.0371,17.0629,219400.0
2007-06-19 14:50:00,26.4,26.45,26.4,26.43,122800.0,17.0629,17.0952,17.0629,17.0823,122800.0
2007-06-19 15:00:00,26.43,26.47,26.41,26.46,144800.0,17.0823,17.1081,17.0694,17.1017,144800.0
2007-06-19 15:10:00,26.46,26.5,26.45,26.5,158200.0,17.1017,17.1275,17.0952,17.1275,158200.0
2007-06-19 15:20:00,26.5,26.55,26.5,26.53,183200.0,17.1275,17.1599,17.1275,17.1469,183200.0
2007-06-19 15:30:00,26.53,26.55,26.5,26.5,171000.0,17.1469,17.1599,17.1275,17.1275,171000.0
2007-06-19 15:40:00,26.5,26.54,26.5,26.53,155600.0,17.1275,17.1534,17.1275,17.1469,155600.0
2007-06-19 15:50:00,26.54,26.54,26.51,26.53,135200.0,17.1534,17.1534,17.134,17.1469,135200.0
2007-06-20 09:30:00,26.6,26.65,26.59,26.64,115600.0,17.1922,17.2245,17.1857,17.218,115600.0
2007-06-20 09:40:00,26.65,26.68,26.6,26.6,83000.0,17.2245,17.2439,17.1922,17.1922,83000.0
2007-06-20 09:50:00,26.6,26.72,26.59,26.68,123000.0,17.1922,17.2697,17.1857,17.2439,123000.0
2007-06-20 10:00:00,26.68,26.71,26.62,26.7,117000.0,17.2439,17.2633,17.2051,17.2568,117000.0
2007-06-20 10:10:00,26.7,26.74,26.7,26.72,80000.0,17.2568,17.2827,17.2568,17.2697,80000.0
2007-06-20 10:20:00,26.73,26.77,26.72,26.77,110200.0,17.2762,17.302,17.2697,17.302,110200.0
2007-06-20 10:30:00,26.77,26.86,26.77,26.84,89800.0,17.302,17.3602,17.302,17.3473,89800.0
2007-06-20 10:40:00,26.84,26.84,26.8,26.8,38200.0,17.3473,17.3473,17.3214,17.3214,38200.0
2007-06-20 10:50:00,26.8,26.8,26.75,26.75,34800.0,17.3214,17.3214,17.2891,17.2891,34800.0
2007-06-20 11:00:00,26.75,26.77,26.71,26.77,70000.0,17.2891,17.302,17.2633,17.302,70000.0
2007-06-20 11:10:00,26.77,26.77,26.71,26.75,73000.0,17.302,17.302,17.2633,17.2891,73000.0
2007-06-20 11:20:00,26.75,26.79,26.75,26.78,32200.0,17.2891,17.315,17.2891,17.3085,32200.0
2007-06-20 11:30:00,26.78,26.78,26.72,26.73,50400.0,17.3085,17.3085,17.2697,17.2762,50400.0
2007-06-20 11:40:00,26.72,26.73,26.71,26.72,54600.0,17.2697,17.2762,17.2633,17.2697,54600.0
2007-06-20 11:50:00,26.72,26.72,26.67,26.68,68200.0,17.2697,17.2697,17.2374,17.2439,68200.0
2007-06-20 12:00:00,26.68,26.68,26.61,26.63,113800.0,17.2439,17.2439,17.1986,17.2116,113800.0
2007-06-20 12:10:00,26.64,26.66,26.63,26.66,68600.0,17.218,17.2309,17.2116,17.2309,68600.0
2007-06-20 12:20:00,26.65,26.68,26.65,26.68,51800.0,17.2245,17.2439,17.2245,17.2439,51800.0
2007-06-20 12:30:00,26.68,26.68,26.67,26.68,44000.0,17.2439,17.2439,17.2374,17.2439,44000.0
2007-06-20 12:40:00,26.68,26.68,26.66,26.67,57400.0,17.2439,17.2439,17.2309,17.2374,57400.0
2007-06-20 12:50:00,26.67,26.67,26.63,26.64,21400.0,17.2374,17.2374,17.2116,17.218,21400.0
2007-06-20 13:00:00,26.63,26.64,26.6,26.61,23600.0,17.2116,17.218,17.1922,17.1986,23600.0
2007-06-20 13:10:00,26.61,26.61,26.54,26.58,99600.0,17.1986,17.1986,17.1534,17.1792,99600.0
2007-06-20 13:20:00,26.58,26.58,26.52,26.55,32600.0,17.1792,17.1792,17.1405,17.1599,32600.0
2007-06-20 13:30:00,26.55,26.56,26.53,26.53,27800.0,17.1599,17.1663,17.1469,17.1469,27800.0
2007-06-20 13:40:00,26.53,26.55,26.51,26.55,38000.0,17.1469,17.1599,17.134,17.1599,38000.0
2007-06-20 13:50:00,26.54,26.56,26.52,26.54,26000.0,17.1534,17.1663,17.1405,17.1534,26000.0
2007-06-20 14:00:00,26.53,26.59,26.52,26.59,39200.0,17.1469,17.1857,17.1405,17.1857,39200.0
2007-06-20 14:10:00,26.59,26.59,26.55,26.55,29800.0,17.1857,17.1857,17.1599,17.1599,29800.0
2007-06-20 14:20:00,26.55,26.55,26.5,26.53,83800.0,17.1599,17.1599,17.1275,17.1469,83800.0
2007-06-20 14:30:00,26.52,26.54,26.46,26.48,76000.0,17.1405,17.1534,17.1017,17.1146,76000.0
2007-06-20 14:40:00,26.48,26.55,26.48,26.55,96400.0,17.1146,17.1599,17.1146,17.1599,96400.0
2007-06-20 14:50:00,26.55,26.56,26.53,26.56,49600.0,17.1599,17.1663,17.1469,17.1663,49600.0
2007-06-20 15:00:00,26.56,26.57,26.5,26.53,100200.0,17.1663,17.1728,17.1275,17.1469,100200.0
2007-06-20 15:10:00,26.52,26.54,26.49,26.5,61000.0,17.1405,17.1534,17.1211,17.1275,61000.0
2007-06-20 15:20:00,26.5,26.51,26.45,26.46,109600.0,17.1275,17.134,17.0952,17.1017,109600.0
2007-06-20 15:30:00,26.47,26.47,26.35,26.38,159600.0,17.1081,17.1081,17.0306,17.05,159600.0
2007-06-20 15:40:00,26.38,26.4,26.36,26.36,196800.0,17.05,17.0629,17.0371,17.0371,196800.0
2007-06-20 15:50:00,26.36,26.4,26.29,26.3,286000.0,17.0371,17.0629,16.9918,16.9983,286000.0
2007-06-21 09:30:00,26.32,26.35,26.26,26.26,48000.0,17.0112,17.0306,16.9724,16.9724,48000.0
2007-06-21 09:40:00,26.27,26.27,26.15,26.16,72400.0,16.9789,16.9789,16.9013,16.9078,72400.0
2007-06-21 09:50:00,26.16,26.17,26.02,26.03,91800.0,16.9078,16.9142,16.8173,16.8238,91800.0
2007-06-21 10:00:00,26.03,26.12,26.03,26.06,159400.0,16.8238,16.8819,16.8238,16.8432,159400.0
2007-06-21 10:10:00,26.06,26.18,26.06,26.16,220800.0,16.8432,16.9207,16.8432,16.9078,220800.0
2007-06-21 10:20:00,26.14,26.21,26.11,26.18,141400.0,16.8949,16.9401,16.8755,16.9207,141400.0
2007-06-21 10:30:00,26.18,26.22,26.14,26.18,68400.0,16.9207,16.9466,16.8949,16.9207,68400.0
2007-06-21 10:40:00,26.18,26.29,26.18,26.29,149400.0,16.9207,16.9918,16.9207,16.9918,149400.0
2007-06-21 10:50:00,26.29,26.39,26.28,26.37,159400.0,16.9918,17.0564,16.9853,17.0435,159400.0
2007-06-21 11:00:00,26.38,26.4,26.32,26.33,46600.0,17.05,17.0629,17.0112,17.0177,46600.0
2007-06-21 11:10:00,26.33,26.36,26.31,26.36,44000.0,17.0177,17.0371,17.0047,17.0371,44000.0
2007-06-21 11:20:00,26.36,26.37,26.32,26.34,45400.0,17.0371,17.0435,17.0112,17.0241,45400.0
2007-06-21 11:30:00,26.35,26.35,26.28,26.28,86800.0,17.0306,17.0306,16.9853,16.9853,86800.0
2007-06-21 11:40:00,26.28,26.31,26.22,26.29,102000.0,16.9853,17.0047,16.9466,16.9918,102000.0
2007-06-21 11:50:00,26.29,26.36,26.29,26.36,299000.0,16.9918,17.0371,16.9918,17.0371,299000.0
2007-06-21 12:00:00,26.36,26.45,26.36,26.4,177600.0,17.0371,17.0952,17.0371,17.0629,177600.0
2007-06-21 12:10:00,26.4,26.43,26.38,26.39,56000.0,17.0629,17.0823,17.05,17.0564,56000.0
2007-06-21 12:20:00,26.38,26.42,26.36,26.37,53200.0,17.05,17.0758,17.0371,17.0435,53200.0
2007-06-21 12:30:00,26.4,26.43,26.35,26.43,68000.0,17.0629,17.0823,17.0306,17.0823,68000.0
2007-06-21 12:40:00,26.43,26.46,26.39,26.42,63800.0,17.0823,17.1017,17.0564,17.0758,63800.0
2007-06-21 12:50:00,26.41,26.46,26.41,26.44,60800.0,17.0694,17.1017,17.0694,17.0888,60800.0
2007-06-21 13:00:00,26.44,26.53,26.43,26.51,66200.0,17.0888,17.1469,17.0823,17.134,66200.0
2007-06-21 13:10:00,26.52,26.58,26.5,26.57,73400.0,17.1405,17.1792,17.1275,17.1728,73400.0
2007-06-21 13:20:00,26.57,26.61,26.57,26.6,119800.0,17.1728,17.1986,17.1728,17.1922,119800.0
2007-06-21 13:30:00,26.6,26.64,26.6,26.63,105000.0,17.1922,17.218,17.1922,17.2116,105000.0
2007-06-21 13:40:00,26.62,26.68,26.62,26.68,90800.0,17.2051,17.2439,17.2051,17.2439,90800.0
2007-06-21 13:50:00,26.68,26.68,26.66,26.68,102000.0,17.2439,17.2439,17.2309,17.2439,102000.0
2007-06-21 14:00:00,26.68,26.68,26.63,26.63,53400.0,17.2439,17.2439,17.2116,17.2116,53400.0
2007-06-21 14:10:00,26.64,26.66,26.62,26.63,61400.0,17.218,17.2309,17.2051,17.2116,61400.0
2007-06-21 14:20:00,26.63,26.63,26.56,26.56,86400.0,17.2116,17.2116,17.1663,17.1663,86400.0
2007-06-21 14:30:00,26.56,26.56,26.49,26.5,126600.0,17.1663,17.1663,17.1211,17.1275,126600.0
2007-06-21 14:40:00,26.5,26.54,26.48,26.5,121600.0,17.1275,17.1534,17.1146,17.1275,121600.0
2007-06-21 14:50:00,26.5,26.58,26.49,26.55,109800.0,17.1275,17.1792,17.1211,17.1599,109800.0
2007-06-21 15:00:00,26.56,26.58,26.54,26.55,88800.0,17.1663,17.1792,17.1534,17.1599,88800.0
2007-06-21 15:10:00,26.54,26.57,26.5,26.55,145800.0,17.1534,17.1728,17.1275,17.1599,145800.0
2007-06-21 15:20:00,26.54,26.57,26.53,26.55,66200.0,17.1534,17.1728,17.1469,17.1599,66200.0
2007-06-21 15:30:00,26.55,26.58,26.54,26.57,107200.0,17.1599,17.1792,17.1534,17.1728,107200.0
2007-06-21 15:40:00,26.56,26.57,26.53,26.54,143400.0,17.1663,17.1728,17.1469,17.1534,143400.0
2007-06-21 15:50:00,26.54,26.6,26.53,26.58,508800.0,17.1534,17.1922,17.1469,17.1792,508800.0
2007-06-22 09:30:00,26.54,26.71,26.45,26.65,270200.0,17.1534,17.2633,17.0952,17.2245,270200.0
2007-06-22 09:40:00,26.65,26.7,26.62,26.67,234800.0,17.2245,17.2568,17.2051,17.2374,234800.0
2007-06-22 09:50:00,26.67,26.69,26.65,26.68,71400.0,17.2374,17.2503,17.2245,17.2439,71400.0
2007-06-22 10:00:00,26.68,26.73,26.65,26.7,242000.0,17.2439,17.2762,17.2245,17.2568,242000.0
2007-06-22 10:10:00,26.71,26.72,26.68,26.7,223400.0,17.2633,17.2697,17.2439,17.2568,223400.0
2007-06-22 10:20:00,26.69,26.77,26.67,26.74,150200.0,17.2503,17.302,17.2374,17.2827,150200.0
2007-06-22 10:30:00,26.74,26.74,26.63,26.65,137000.0,17.2827,17.2827,17.2116,17.2245,137000.0
2007-06-22 10:40:00,26.65,26.66,26.63,26.66,85400.0,17.2245,17.2309,17.2116,17.2309,85400.0
2007-06-22 10:50:00,26.66,26.67,26.63,26.63,74200.0,17.2309,17.2374,17.2116,17.2116,74200.0
2007-06-22 11:00:00,26.63,26.66,26.61,26.66,57400.0,17.2116,17.2309,17.1986,17.2309,57400.0
2007-06-22 11:10:00,26.66,26.69,26.65,26.69,125800.0,17.2309,17.2503,17.2245,17.2503,125800.0
2007-06-22 11:20:00,26.68,26.74,26.67,26.72,124200.0,17.2439,17.2827,17.2374,17.2697,124200.0
2007-06-22 11:30:00,26.71,26.72,26.68,26.69,90800.0,17.2633,17.2697,17.2439,17.2503,90800.0
2007-06-22 11:40:00,26.69,26.72,26.66,26.72,187600.0,17.2503,17.2697,17.2309,17.2697,187600.0
2007-06-22 11:50:00,26.71,26.72,26.7,26.71,98000.0,17.2633,17.2697,17.2568,17.2633,98000.0
2007-06-22 12:00:00,26.7,26.71,26.68,26.68,45200.0,17.2568,17.2633,17.2439,17.2439,45200.0
2007-06-22 12:10:00,26.68,26.7,26.65,26.66,173600.0,17.2439,17.2568,17.2245,17.2309,173600.0
2007-06-22 12:20:00,26.64,26.68,26.54,26.54,137000.0,17.218,17.2439,17.1534,17.1534,137000.0
2007-06-22 12:30:00,26.55,26.57,26.45,26.54,112600.0,17.1599,17.1728,17.0952,17.1534,112600.0
2007-06-22 12:40:00,26.54,26.56,26.49,26.54,56800.0,17.1534,17.1663,17.1211,17.1534,56800.0
2007-06-22 12:50:00,26.54,26.56,26.5,26.52,51200.0,17.1534,17.1663,17.1275,17.1405,51200.0
2007-06-22 13:00:00,26.52,26.52,26.43,26.46,90200.0,17.1405,17.1405,17.0823,17.1017,90200.0
2007-06-22 13:10:00,26.47,26.49,26.41,26.44,76800.0,17.1081,17.1211,17.0694,17.0888,76800.0
2007-06-22 13:20:00,26.43,26.5,26.43,26.48,94600.0,17.0823,17.1275,17.0823,17.1146,94600.0
2007-06-22 13:30:00,26.48,26.53,26.44,26.53,77400.0,17.1146,17.1469,17.0888,17.1469,77400.0
2007-06-22 13:40:00,26.53,26.53,26.46,26.46,42800.0,17.1469,17.1469,17.1017,17.1017,42800.0
2007-06-22 13:50:00,26.47,26.47,26.39,26.42,49400.0,17.1081,17.1081,17.0564,17.0758,49400.0
2007-06-22 14:00:00,26.41,26.42,26.33,26.36,87400.0,17.0694,17.0758,17.0177,17.0371,87400.0
2007-06-22 14:10:00,26.36,26.4,26.36,26.4,46400.0,17.0371,17.0629,17.0371,17.0629,46400.0
2007-06-22 14:20:00,26.4,26.43,26.35,26.43,77400.0,17.0629,17.0823,17.0306,17.0823,77400.0
2007-06-22 14:30:00,26.43,26.48,26.41,26.46,147600.0,17.0823,17.1146,17.0694,17.1017,147600.0
2007-06-22 14:40:00,26.45,26.5,26.45,26.49,64000.0,17.0952,17.1275,17.0952,17.1211,64000.0
2007-06-22 14:50:00,26.49,26.51,26.45,26.47,65200.0,17.1211,17.134,17.0952,17.1081,65200.0
2007-06-22 15:00:00,26.48,26.49,26.43,26.45,47600.0,17.1146,17.1211,17.0823,17.0952,47600.0
2007-06-22 15:10:00,26.44,26.47,26.43,26.45,48400.0,17.0888,17.1081,17.0823,17.0952,48400.0
2007-06-22 15:20:00,26.45,26.48,26.4,26.4,88200.0,17.0952,17.1146,17.0629,17.0629,88200.0
2007-06-22 15:30:00,26.4,26.43,26.38,26.4,177800.0,17.0629,17.0823,17.05,17.0629,177800.0
2007-06-22 15:40:00,26.4,26.41,26.32,26.36,310000.0,17.0629,17.0694,17.0112,17.0371,310000.0
2007-06-22 15:50:00,26.36,26.39,26.36,26.36,222400.0,17.0371,17.0564,17.0371,17.0371,222400.0
2007-06-25 09:30:00,26.32,26.36,26.27,26.27,130200.0,17.0112,17.0371,16.9789,16.9789,130200.0
2007-06-25 09:40:00,26.27,26.28,26.13,26.18,160400.0,16.9789,16.9853,16.8884,16.9207,160400.0
2007-06-25 09:50:00,26.18,26.22,26.12,26.2,138600.0,16.9207,16.9466,16.8819,16.9336,138600.0
2007-06-25 10:00:00,26.2,26.25,26.2,26.21,108200.0,16.9336,16.966,16.9336,16.9401,108200.0
2007-06-25 10:10:00,26.21,26.31,26.18,26.28,94800.0,16.9401,17.0047,16.9207,16.9853,94800.0
2007-06-25 10:20:00,26.28,26.35,26.27,26.33,73200.0,16.9853,17.0306,16.9789,17.0177,73200.0
2007-06-25 10:30:00,26.32,26.36,26.32,26.34,93000.0,17.0112,17.0371,17.0112,17.0241,93000.0
2007-06-25 10:40:00,26.34,26.42,26.33,26.41,99800.0,17.0241,17.0758,17.0177,17.0694,99800.0
2007-06-25 10:50:00,26.41,26.52,26.4,26.51,109800.0,17.0694,17.1405,17.0629,17.134,109800.0
2007-06-25 11:00:00,26.51,26.58,26.51,26.53,105600.0,17.134,17.1792,17.134,17.1469,105600.0
2007-06-25 11:10:00,26.53,26.57,26.53,26.54,61800.0,17.1469,17.1728,17.1469,17.1534,61800.0
2007-06-25 11:20:00,26.54,26.56,26.53,26.56,107800.0,17.1534,17.1663,17.1469,17.1663,107800.0
2007-06-25 11:30:00,26.56,26.57,26.52,26.53,38000.0,17.1663,17.1728,17.1405,17.1469,38000.0
2007-06-25 11:40:00,26.53,26.53,26.48,26.5,45000.0,17.1469,17.1469,17.1146,17.1275,45000.0
2007-06-25 11:50:00,26.5,26.5,26.47,26.48,52000.0,17.1275,17.1275,17.1081,17.1146,52000.0
2007-06-25 12:00:00,26.48,26.54,26.48,26.53,79400.0,17.1146,17.1534,17.1146,17.1469,79400.0
2007-06-25 12:10:00,26.53,26.54,26.5,26.51,83800.0,17.1469,17.1534,17.1275,17.134,83800.0
2007-06-25 12:20:00,26.52,26.52,26.47,26.47,34400.0,17.1405,17.1405,17.1081,17.1081,34400.0
2007-06-25 12:30:00,26.46,26.47,26.45,26.46,32600.0,17.1017,17.1081,17.0952,17.1017,32600.0
2007-06-25 12:40:00,26.45,26.46,26.4,26.4,60200.0,17.0952,17.1017,17.0629,17.0629,60200.0
2007-06-25 12:50:00,26.4,26.41,26.36,26.36,43200.0,17.0629,17.0694,17.0371,17.0371,43200.0
2007-06-25 13:00:00,26.36,26.36,26.33,26.34,37600.0,17.0371,17.0371,17.0177,17.0241,37600.0
2007-06-25 13:10:00,26.34,26.34,26.3,26.3,40200.0,17.0241,17.0241,16.9983,16.9983,40200.0
2007-06-25 13:20:00,26.3,26.32,26.27,26.27,86400.0,16.9983,17.0112,16.9789,16.9789,86400.0
2007-06-25 13:30:00,26.28,26.3,26.27,26.29,66800.0,16.9853,16.9983,16.9789,16.9918,66800.0
2007-06-25 13:40:00,26.29,26.3,26.27,26.27,43200.0,16.9918,16.9983,16.9789,16.9789,43200.0
2007-06-25 13:50:00,26.27,26.29,26.23,26.24,54800.0,16.9789,16.9918,16.953,16.9595,54800.0
2007-06-25 14:00:00,26.24,26.26,26.2,26.2,72800.0,16.9595,16.9724,16.9336,16.9336,72800.0
2007-06-25 14:10:00,26.21,26.21,26.11,26.11,121200.0,16.9401,16.9401,16.8755,16.8755,121200.0
2007-06-25 14:20:00,26.11,26.15,26.09,26.09,104000.0,16.8755,16.9013,16.8625,16.8625,104000.0
2007-06-25 14:30:00,26.09,26.31,25.96,26.01,203600.0,16.8625,17.0047,16.7785,16.8108,203600.0
2007-06-25 14:40:00,26.0,26.03,25.95,25.96,171200.0,16.8044,16.8238,16.7721,16.7785,171200.0
2007-06-25 14:50:00,25.94,26.0,25.91,25.95,176800.0,16.7656,16.8044,16.7462,16.7721,176800.0
2007-06-25 15:00:00,25.95,25.95,25.85,25.93,223800.0,16.7721,16.7721,16.7074,16.7591,223800.0
2007-06-25 15:10:00,25.92,25.98,25.9,25.95,172200.0,16.7527,16.7914,16.7397,16.7721,172200.0
2007-06-25 15:20:00,25.96,26.04,25.96,26.01,108000.0,16.7785,16.8302,16.7785,16.8108,108000.0
2007-06-25 15:30:00,26.0,26.06,26.0,26.03,146600.0,16.8044,16.8432,16.8044,16.8238,146600.0
2007-06-25 15:40:00,26.04,26.04,25.93,25.96,214400.0,16.8302,16.8302,16.7591,16.7785,214400.0
2007-06-25 15:50:00,25.96,25.98,25.95,25.98,255200.0,16.7785,16.7914,16.7721,16.7914,255200.0
2007-06-26 09:30:00,26.01,26.17,26.0,26.13,133800.0,16.8108,16.9142,16.8044,16.8884,133800.0
2007-06-26 09:40:00,26.12,26.18,26.1,26.18,98600.0,16.8819,16.9207,16.869,16.9207,98600.0
2007-06-26 09:50:00,26.17,26.21,26.13,26.2,95200.0,16.9142,16.9401,16.8884,16.9336,95200.0
2007-06-26 10:00:00,26.2,26.25,26.14,26.16,105000.0,16.9336,16.966,16.8949,16.9078,105000.0
2007-06-26 10:10:00,26.16,26.16,26.1,26.1,179600.0,16.9078,16.9078,16.869,16.869,179600.0
2007-06-26 10:20:00,26.1,26.1,26.03,26.03,66800.0,16.869,16.869,16.8238,16.8238,66800.0
2007-06-26 10:30:00,26.03,26.08,26.02,26.06,68000.0,16.8238,16.8561,16.8173,16.8432,68000.0
2007-06-26 10:40:00,26.06,26.06,25.94,25.97,80800.0,16.8432,16.8432,16.7656,16.785,80800.0
2007-06-26 10:50:00,25.97,25.98,25.85,25.9,77400.0,16.785,16.7914,16.7074,16.7397,77400.0
2007-06-26 11:00:00,25.9,25.96,25.86,25.93,80600.0,16.7397,16.7785,16.7139,16.7591,80600.0
2007-06-26 11:10:00,25.93,25.96,25.91,25.92,64000.0,16.7591,16.7785,16.7462,16.7527,64000.0
2007-06-26 11:20:00,25.92,25.93,25.9,25.92,62200.0,16.7527,16.7591,16.7397,16.7527,62200.0
2007-06-26 11:30:00,25.91,25.98,25.89,25.97,56600.0,16.7462,16.7914,16.7333,16.785,56600.0
2007-06-26 11:40:00,25.97,26.03,25.95,26.03,72200.0,16.785,16.8238,16.7721,16.8238,72200.0
2007-06-26 11:50:00,26.03,26.09,26.02,26.09,52200.0,16.8238,16.8625,16.8173,16.8625,52200.0
2007-06-26 12:00:00,26.09,26.12,26.08,26.1,60800.0,16.8625,16.8819,16.8561,16.869,60800.0
2007-06-26 12:10:00,26.1,26.13,26.09,26.13,42200.0,16.869,16.8884,16.8625,16.8884,42200.0
2007-06-26 12:20:00,26.13,26.17,26.12,26.15,47000.0,16.8884,16.9142,16.8819,16.9013,47000.0
2007-06-26 12:30:00,26.15,26.16,26.08,26.09,41600.0,16.9013,16.9078,16.8561,16.8625,41600.0
2007-06-26 12:40:00,26.09,26.13,26.08,26.12,36200.0,16.8625,16.8884,16.8561,16.8819,36200.0
2007-06-26 12:50:00,26.12,26.12,26.04,26.05,40600.0,16.8819,16.8819,16.8302,16.8367,40600.0
2007-06-26 13:00:00,26.05,26.07,26.02,26.02,33200.0,16.8367,16.8496,16.8173,16.8173,33200.0
2007-06-26 13:10:00,26.02,26.1,26.02,26.09,41400.0,16.8173,16.869,16.8173,16.8625,41400.0
2007-06-26 13:20:00,26.09,26.09,26.05,26.09,38800.0,16.8625,16.8625,16.8367,16.8625,38800.0
2007-06-26 13:30:00,26.09,26.11,26.05,26.09,58400.0,16.8625,16.8755,16.8367,16.8625,58400.0
2007-06-26 13:40:00,26.09,26.13,26.03,26.04,79600.0,16.8625,16.8884,16.8238,16.8302,79600.0
2007-06-26 13:50:00,26.04,26.04,26.0,26.03,42800.0,16.8302,16.8302,16.8044,16.8238,42800.0
2007-06-26 14:00:00,26.04,26.08,26.03,26.05,63400.0,16.8302,16.8561,16.8238,16.8367,63400.0
2007-06-26 14:10:00,26.04,26.05,25.98,26.04,53600.0,16.8302,16.8367,16.7914,16.8302,53600.0
2007-06-26 14:20:00,26.05,26.05,25.95,25.99,77600.0,16.8367,16.8367,16.7721,16.7979,77600.0
2007-06-26 14:30:00,26.0,26.02,25.93,25.93,52600.0,16.8044,16.8173,16.7591,16.7591,52600.0
2007-06-26 14:40:00,25.93,25.99,25.9,25.99,87600.0,16.7591,16.7979,16.7397,16.7979,87600.0
2007-06-26 14:50:00,25.99,26.0,25.9,25.91,102600.0,16.7979,16.8044,16.7397,16.7462,102600.0
2007-06-26 15:00:00,25.9,25.93,25.86,25.9,134800.0,16.7397,16.7591,16.7139,16.7397,134800.0
2007-06-26 15:10:00,25.91,26.0,25.91,25.98,85600.0,16.7462,16.8044,16.7462,16.7914,85600.0
2007-06-26 15:20:00,25.98,26.0,25.95,25.96,70000.0,16.7914,16.8044,16.7721,16.7785,70000.0
2007-06-26 15:30:00,25.96,26.0,25.94,25.96,83800.0,16.7785,16.8044,16.7656,16.7785,83800.0
2007-06-26 15:40:00,25.96,25.96,25.91,25.95,99000.0,16.7785,16.7785,16.7462,16.7721,99000.0
2007-06-26 15:50:00,25.94,25.95,25.91,25.91,126000.0,16.7656,16.7721,16.7462,16.7462,126000.0
2007-06-27 09:30:00,25.9,25.9,25.62,25.66,167200.0,16.7397,16.7397,16.5588,16.5846,167200.0
2007-06-27 09:40:00,25.66,25.66,25.54,25.57,128000.0,16.5846,16.5846,16.5071,16.5265,128000.0
2007-06-27 09:50:00,25.57,25.69,25.55,25.68,126400.0,16.5265,16.604,16.5135,16.5976,126400.0
2007-06-27 10:00:00,25.68,25.74,25.68,25.72,97800.0,16.5976,16.6363,16.5976,16.6234,97800.0
2007-06-27 10:10:00,25.73,25.74,25.68,25.7,104200.0,16.6299,16.6363,16.5976,16.6105,104200.0
2007-06-27 10:20:00,25.69,25.74,25.68,25.73,63400.0,16.604,16.6363,16.5976,16.6299,63400.0
2007-06-27 10:30:00,25.72,25.78,25.7,25.75,59200.0,16.6234,16.6622,16.6105,16.6428,59200.0
2007-06-27 10:40:00,25.75,25.76,25.71,25.71,83000.0,16.6428,16.6493,16.6169,16.6169,83000.0
2007-06-27 10:50:00,25.71,25.74,25.71,25.72,92000.0,16.6169,16.6363,16.6169,16.6234,92000.0
2007-06-27 11:00:00,25.73,25.75,25.7,25.73,92000.0,16.6299,16.6428,16.6105,16.6299,92000.0
2007-06-27 11:10:00,25.72,25.84,25.72,25.8,77800.0,16.6234,16.701,16.6234,16.6751,77800.0
2007-06-27 11:20:00,25.8,25.82,25.77,25.78,52000.0,16.6751,16.688,16.6557,16.6622,52000.0
2007-06-27 11:30:00,25.78,25.79,25.77,25.78,81400.0,16.6622,16.6686,16.6557,16.6622,81400.0
2007-06-27 11:40:00,25.77,25.78,25.75,25.76,64200.0,16.6557,16.6622,16.6428,16.6493,64200.0
2007-06-27 11:50:00,25.76,25.78,25.75,25.75,91200.0,16.6493,16.6622,16.6428,16.6428,91200.0
2007-06-27 12:00:00,25.75,25.86,25.75,25.86,74800.0,16.6428,16.7139,16.6428,16.7139,74800.0
2007-06-27 12:10:00,25.86,25.88,25.86,25.87,107200.0,16.7139,16.7268,16.7139,16.7204,107200.0
2007-06-27 12:20:00,25.86,25.91,25.86,25.91,79200.0,16.7139,16.7462,16.7139,16.7462,79200.0
2007-06-27 12:30:00,25.9,25.94,25.88,25.93,40600.0,16.7397,16.7656,16.7268,16.7591,40600.0
2007-06-27 12:40:00,25.92,25.93,25.88,25.88,38000.0,16.7527,16.7591,16.7268,16.7268,38000.0
2007-06-27 12:50:00,25.88,25.91,25.86,25.87,42400.0,16.7268,16.7462,16.7139,16.7204,42400.0
2007-06-27 13:00:00,25.88,25.91,25.83,25.84,56800.0,16.7268,16.7462,16.6945,16.701,56800.0
2007-06-27 13:10:00,25.84,25.85,25.78,25.81,102400.0,16.701,16.7074,16.6622,16.6816,102400.0
2007-06-27 13:20:00,25.81,25.83,25.8,25.81,33200.0,16.6816,16.6945,16.6751,16.6816,33200.0
2007-06-27 13:30:00,25.8,25.83,25.79,25.82,74400.0,16.6751,16.6945,16.6686,16.688,74400.0
2007-06-27 13:40:00,25.82,25.87,25.8,25.85,49800.0,16.688,16.7204,16.6751,16.7074,49800.0
2007-06-27 13:50:00,25.86,25.9,25.85,25.86,32600.0,16.7139,16.7397,16.7074,16.7139,32600.0
2007-06-27 14:00:00,25.88,25.92,25.86,25.88,34400.0,16.7268,16.7527,16.7139,16.7268,34400.0
2007-06-27 14:10:00,25.88,25.95,25.88,25.93,49200.0,16.7268,16.7721,16.7268,16.7591,49200.0
2007-06-27 14:20:00,25.92,25.97,25.92,25.95,49600.0,16.7527,16.785,16.7527,16.7721,49600.0
2007-06-27 14:30:00,25.95,25.99,25.93,25.97,37200.0,16.7721,16.7979,16.7591,16.785,37200.0
2007-06-27 14:40:00,25.97,26.0,25.95,25.97,63000.0,16.785,16.8044,16.7721,16.785,63000.0
2007-06-27 14:50:00,25.97,25.98,25.94,25.94,27600.0,16.785,16.7914,16.7656,16.7656,27600.0
2007-06-27 15:00:00,25.95,25.98,25.92,25.94,66600.0,16.7721,16.7914,16.7527,16.7656,66600.0
2007-06-27 15:10:00,25.95,25.96,25.94,25.95,65200.0,16.7721,16.7785,16.7656,16.7721,65200.0
2007-06-27 15:20:00,25.96,26.02,25.95,26.02,180400.0,16.7785,16.8173,16.7721,16.8173,180400.0
2007-06-27 15:30:00,26.02,26.06,26.01,26.05,159000.0,16.8173,16.8432,16.8108,16.8367,159000.0
2007-06-27 15:40:00,26.05,26.11,26.04,26.11,187600.0,16.8367,16.8755,16.8302,16.8755,187600.0
2007-06-27 15:50:00,26.11,26.16,26.11,26.16,232400.0,16.8755,16.9078,16.8755,16.9078,232400.0
2007-06-28 09:30:00,26.09,26.09,25.96,25.98,56200.0,16.8625,16.8625,16.7785,16.7914,56200.0
2007-06-28 09:40:00,25.98,26.0,25.92,25.93,61200.0,16.7914,16.8044,16.7527,16.7591,61200.0
2007-06-28 09:50:00,25.92,26.0,25.92,25.97,56200.0,16.7527,16.8044,16.7527,16.785,56200.0
2007-06-28 10:00:00,25.98,26.01,25.93,25.96,53800.0,16.7914,16.8108,16.7591,16.7785,53800.0
2007-06-28 10:10:00,25.94,25.97,25.93,25.94,41000.0,16.7656,16.785,16.7591,16.7656,41000.0
2007-06-28 10:20:00,25.94,25.95,25.86,25.88,45800.0,16.7656,16.7721,16.7139,16.7268,45800.0
2007-06-28 10:30:00,25.88,25.93,25.87,25.93,98000.0,16.7268,16.7591,16.7204,16.7591,98000.0
2007-06-28 10:40:00,25.93,25.96,25.91,25.93,76000.0,16.7591,16.7785,16.7462,16.7591,76000.0
2007-06-28 10:50:00,25.93,25.93,25.9,25.9,72400.0,16.7591,16.7591,16.7397,16.7397,72400.0
2007-06-28 11:00:00,25.9,25.9,25.84,25.85,63400.0,16.7397,16.7397,16.701,16.7074,63400.0
2007-06-28 11:10:00,25.84,25.85,25.84,25.84,92800.0,16.701,16.7074,16.701,16.701,92800.0
2007-06-28 11:20:00,25.84,25.84,25.81,25.82,68800.0,16.701,16.701,16.6816,16.688,68800.0
2007-06-28 11:30:00,25.81,25.82,25.8,25.81,56600.0,16.6816,16.688,16.6751,16.6816,56600.0
2007-06-28 11:40:00,25.81,25.81,25.8,25.81,59800.0,16.6816,16.6816,16.6751,16.6816,59800.0
2007-06-28 11:50:00,25.81,25.89,25.81,25.88,87800.0,16.6816,16.7333,16.6816,16.7268,87800.0
2007-06-28 12:00:00,25.88,25.92,25.88,25.92,32200.0,16.7268,16.7527,16.7268,16.7527,32200.0
2007-06-28 12:10:00,25.91,25.95,25.91,25.94,34400.0,16.7462,16.7721,16.7462,16.7656,34400.0
2007-06-28 12:20:00,25.95,25.96,25.94,25.96,24400.0,16.7721,16.7785,16.7656,16.7785,24400.0
2007-06-28 12:30:00,25.95,26.02,25.95,26.01,37200.0,16.7721,16.8173,16.7721,16.8108,37200.0
2007-06-28 12:40:00,26.0,26.03,26.0,26.02,21800.0,16.8044,16.8238,16.8044,16.8173,21800.0
2007-06-28 12:50:00,26.02,26.04,26.02,26.04,25200.0,16.8173,16.8302,16.8173,16.8302,25200.0
2007-06-28 13:00:00,26.04,26.04,26.03,26.03,26000.0,16.8302,16.8302,16.8238,16.8238,26000.0
2007-06-28 13:10:00,26.03,26.04,26.03,26.04,22400.0,16.8238,16.8302,16.8238,16.8302,22400.0
2007-06-28 13:20:00,26.04,26.07,26.04,26.06,30400.0,16.8302,16.8496,16.8302,16.8432,30400.0
2007-06-28 13:30:00,26.07,26.08,26.07,26.07,15400.0,16.8496,16.8561,16.8496,16.8496,15400.0
2007-06-28 13:40:00,26.07,26.08,26.05,26.08,58400.0,16.8496,16.8561,16.8367,16.8561,58400.0
2007-06-28 13:50:00,26.09,26.13,26.09,26.12,50200.0,16.8625,16.8884,16.8625,16.8819,50200.0
2007-06-28 14:00:00,26.13,26.13,26.1,26.1,30600.0,16.8884,16.8884,16.869,16.869,30600.0
2007-06-28 14:10:00,26.1,26.16,26.0,26.13,139000.0,16.869,16.9078,16.8044,16.8884,139000.0
2007-06-28 14:20:00,26.13,26.16,26.08,26.1,78800.0,16.8884,16.9078,16.8561,16.869,78800.0
2007-06-28 14:30:00,26.09,26.11,25.99,26.0,109000.0,16.8625,16.8755,16.7979,16.8044,109000.0
2007-06-28 14:40:00,26.03,26.16,26.0,26.11,84800.0,16.8238,16.9078,16.8044,16.8755,84800.0
2007-06-28 14:50:00,26.11,26.13,26.08,26.11,75600.0,16.8755,16.8884,16.8561,16.8755,75600.0
2007-06-28 15:00:00,26.11,26.13,26.06,26.1,114400.0,16.8755,16.8884,16.8432,16.869,114400.0
2007-06-28 15:10:00,26.09,26.11,26.06,26.1,86000.0,16.8625,16.8755,16.8432,16.869,86000.0
2007-06-28 15:20:00,26.1,26.13,26.09,26.11,58000.0,16.869,16.8884,16.8625,16.8755,58000.0
2007-06-28 15:30:00,26.11,26.16,26.1,26.1,132600.0,16.8755,16.9078,16.869,16.869,132600.0
2007-06-28 15:40:00,26.1,26.1,25.99,26.0,152800.0,16.869,16.869,16.7979,16.8044,152800.0
2007-06-28 15:50:00,26.0,26.03,25.98,25.98,104400.0,16.8044,16.8238,16.7914,16.7914,104400.0
2007-06-29 09:30:00,26.05,26.08,25.92,25.92,87600.0,16.8367,16.8561,16.7527,16.7527,87600.0
2007-06-29 09:40:00,25.93,25.96,25.9,25.92,73800.0,16.7591,16.7785,16.7397,16.7527,73800.0
2007-06-29 09:50:00,25.92,26.02,25.89,25.98,103800.0,16.7527,16.8173,16.7333,16.7914,103800.0
2007-06-29 10:00:00,25.99,26.05,25.97,26.02,114800.0,16.7979,16.8367,16.785,16.8173,114800.0
2007-06-29 10:10:00,26.02,26.03,25.98,25.99,85800.0,16.8173,16.8238,16.7914,16.7979,85800.0
2007-06-29 10:20:00,25.99,25.99,25.97,25.98,53600.0,16.7979,16.7979,16.785,16.7914,53600.0
2007-06-29 10:30:00,25.97,26.0,25.94,25.99,39600.0,16.785,16.8044,16.7656,16.7979,39600.0
2007-06-29 10:40:00,25.99,26.04,25.99,26.04,56600.0,16.7979,16.8302,16.7979,16.8302,56600.0
2007-06-29 10:50:00,26.04,26.04,26.0,26.04,53000.0,16.8302,16.8302,16.8044,16.8302,53000.0
2007-06-29 11:00:00,26.03,26.03,25.97,26.0,70600.0,16.8238,16.8238,16.785,16.8044,70600.0
2007-06-29 11:10:00,26.0,26.1,26.0,26.08,108200.0,16.8044,16.869,16.8044,16.8561,108200.0
2007-06-29 11:20:00,26.08,26.1,26.03,26.06,70400.0,16.8561,16.869,16.8238,16.8432,70400.0
2007-06-29 11:30:00,26.05,26.05,25.98,26.0,70000.0,16.8367,16.8367,16.7914,16.8044,70000.0
2007-06-29 11:40:00,25.99,26.0,25.94,25.96,36200.0,16.7979,16.8044,16.7656,16.7785,36200.0
2007-06-29 11:50:00,25.96,25.96,25.89,25.91,38800.0,16.7785,16.7785,16.7333,16.7462,38800.0
2007-06-29 12:00:00,25.9,25.92,25.88,25.9,47800.0,16.7397,16.7527,16.7268,16.7397,47800.0
2007-06-29 12:10:00,25.9,25.9,25.85,25.85,65400.0,16.7397,16.7397,16.7074,16.7074,65400.0
2007-06-29 12:20:00,25.85,25.86,25.83,25.83,47400.0,16.7074,16.7139,16.6945,16.6945,47400.0
2007-06-29 12:30:00,25.83,25.83,25.77,25.79,83000.0,16.6945,16.6945,16.6557,16.6686,83000.0
2007-06-29 12:40:00,25.79,25.81,25.78,25.8,47600.0,16.6686,16.6816,16.6622,16.6751,47600.0
2007-06-29 12:50:00,25.8,25.83,25.8,25.81,31200.0,16.6751,16.6945,16.6751,16.6816,31200.0
2007-06-29 13:00:00,25.81,25.83,25.76,25.76,94400.0,16.6816,16.6945,16.6493,16.6493,94400.0
2007-06-29 13:10:00,25.76,25.81,25.75,25.77,56800.0,16.6493,16.6816,16.6428,16.6557,56800.0
2007-06-29 13:20:00,25.77,25.81,25.75,25.8,28800.0,16.6557,16.6816,16.6428,16.6751,28800.0
2007-06-29 13:30:00,25.8,25.82,25.77,25.77,106600.0,16.6751,16.688,16.6557,16.6557,106600.0
2007-06-29 13:40:00,25.77,25.87,25.75,25.87,76000.0,16.6557,16.7204,16.6428,16.7204,76000.0
2007-06-29 13:50:00,25.88,25.88,25.84,25.85,88000.0,16.7268,16.7268,16.701,16.7074,88000.0
2007-06-29 14:00:00,25.84,25.85,25.71,25.73,76400.0,16.701,16.7074,16.6169,16.6299,76400.0
2007-06-29 14:10:00,25.73,25.78,25.7,25.78,52200.0,16.6299,16.6622,16.6105,16.6622,52200.0
2007-06-29 14:20:00,25.78,25.79,25.75,25.76,47600.0,16.6622,16.6686,16.6428,16.6493,47600.0
2007-06-29 14:30:00,25.76,25.82,25.72,25.81,46000.0,16.6493,16.688,16.6234,16.6816,46000.0
2007-06-29 14:40:00,25.81,25.86,25.81,25.82,54400.0,16.6816,16.7139,16.6816,16.688,54400.0
2007-06-29 14:50:00,25.82,25.83,25.8,25.82,38600.0,16.688,16.6945,16.6751,16.688,38600.0
2007-06-29 15:00:00,25.82,25.83,25.67,25.7,106800.0,16.688,16.6945,16.5911,16.6105,106800.0
2007-06-29 15:10:00,25.71,25.71,25.6,25.65,122200.0,16.6169,16.6169,16.5458,16.5782,122200.0
2007-06-29 15:20:00,25.66,25.67,25.6,25.6,102000.0,16.5846,16.5911,16.5458,16.5458,102000.0
2007-06-29 15:30:00,25.6,25.71,25.59,25.7,159800.0,16.5458,16.6169,16.5394,16.6105,159800.0
2007-06-29 15:40:00,25.7,25.79,25.67,25.72,246600.0,16.6105,16.6686,16.5911,16.6234,246600.0
2007-06-29 15:50:00,25.72,25.77,25.7,25.74,211200.0,16.6234,16.6557,16.6105,16.6363,211200.0
2007-07-02 09:30:00,25.78,26.07,25.78,26.06,182800.0,16.6622,16.8496,16.6622,16.8432,182800.0
2007-07-02 09:40:00,26.06,26.08,26.03,26.03,96200.0,16.8432,16.8561,16.8238,16.8238,96200.0
2007-07-02 09:50:00,26.03,26.08,26.01,26.07,84000.0,16.8238,16.8561,16.8108,16.8496,84000.0
2007-07-02 10:00:00,26.06,26.13,26.05,26.11,124600.0,16.8432,16.8884,16.8367,16.8755,124600.0
2007-07-02 10:10:00,26.1,26.1,26.07,26.08,61200.0,16.869,16.869,16.8496,16.8561,61200.0
2007-07-02 10:20:00,26.07,26.1,26.04,26.07,97200.0,16.8496,16.869,16.8302,16.8496,97200.0
2007-07-02 10:30:00,26.07,26.1,26.05,26.05,78400.0,16.8496,16.869,16.8367,16.8367,78400.0
2007-07-02 10:40:00,26.05,26.05,26.02,26.03,34800.0,16.8367,16.8367,16.8173,16.8238,34800.0
2007-07-02 10:50:00,26.03,26.06,26.03,26.06,32400.0,16.8238,16.8432,16.8238,16.8432,32400.0
2007-07-02 11:00:00,26.06,26.09,26.04,26.05,78000.0,16.8432,16.8625,16.8302,16.8367,78000.0
2007-07-02 11:10:00,26.05,26.07,26.03,26.04,42400.0,16.8367,16.8496,16.8238,16.8302,42400.0
2007-07-02 11:20:00,26.03,26.04,26.03,26.04,32200.0,16.8238,16.8302,16.8238,16.8302,32200.0
2007-07-02 11:30:00,26.04,26.05,26.03,26.04,62800.0,16.8302,16.8367,16.8238,16.8302,62800.0
2007-07-02 11:40:00,26.04,26.04,26.02,26.02,44200.0,16.8302,16.8302,16.8173,16.8173,44200.0
2007-07-02 11:50:00,26.02,26.03,26.02,26.03,55000.0,16.8173,16.8238,16.8173,16.8238,55000.0
2007-07-02 12:00:00,26.03,26.04,26.02,26.03,72800.0,16.8238,16.8302,16.8173,16.8238,72800.0
2007-07-02 12:10:00,26.03,26.03,26.01,26.02,37800.0,16.8238,16.8238,16.8108,16.8173,37800.0
2007-07-02 12:20:00,26.02,26.02,26.0,26.0,45400.0,16.8173,16.8173,16.8044,16.8044,45400.0
2007-07-02 12:30:00,26.0,26.02,25.97,25.99,47400.0,16.8044,16.8173,16.785,16.7979,47400.0
2007-07-02 12:40:00,25.99,26.0,25.99,26.0,45800.0,16.7979,16.8044,16.7979,16.8044,45800.0
2007-07-02 12:50:00,26.0,26.01,26.0,26.0,23200.0,16.8044,16.8108,16.8044,16.8044,23200.0
2007-07-02 13:00:00,26.0,26.04,26.0,26.02,67800.0,16.8044,16.8302,16.8044,16.8173,67800.0
2007-07-02 13:10:00,26.03,26.04,26.0,26.0,48800.0,16.8238,16.8302,16.8044,16.8044,48800.0
2007-07-02 13:20:00,26.0,26.0,25.99,26.0,17800.0,16.8044,16.8044,16.7979,16.8044,17800.0
2007-07-02 13:30:00,26.0,26.03,26.0,26.03,50800.0,16.8044,16.8238,16.8044,16.8238,50800.0
2007-07-02 13:40:00,26.02,26.07,26.02,26.04,118200.0,16.8173,16.8496,16.8173,16.8302,118200.0
2007-07-02 13:50:00,26.04,26.05,26.0,26.01,147000.0,16.8302,16.8367,16.8044,16.8108,147000.0
2007-07-02 14:00:00,26.01,26.02,26.0,26.0,35800.0,16.8108,16.8173,16.8044,16.8044,35800.0
2007-07-02 14:10:00,26.0,26.01,25.98,25.99,41000.0,16.8044,16.8108,16.7914,16.7979,41000.0
2007-07-02 14:20:00,25.99,26.0,25.99,25.99,36400.0,16.7979,16.8044,16.7979,16.7979,36400.0
2007-07-02 14:30:00,26.0,26.02,26.0,26.0,55200.0,16.8044,16.8173,16.8044,16.8044,55200.0
2007-07-02 14:40:00,26.0,26.0,25.97,25.99,67600.0,16.8044,16.8044,16.785,16.7979,67600.0
2007-07-02 14:50:00,25.99,26.03,25.98,26.02,54600.0,16.7979,16.8238,16.7914,16.8173,54600.0
2007-07-02 15:00:00,26.02,26.03,26.0,26.0,45200.0,16.8173,16.8238,16.8044,16.8044,45200.0
2007-07-02 15:10:00,26.0,26.0,25.98,26.0,47400.0,16.8044,16.8044,16.7914,16.8044,47400.0
2007-07-02 15:20:00,26.0,26.02,26.0,26.01,54400.0,16.8044,16.8173,16.8044,16.8108,54400.0
2007-07-02 15:30:00,26.02,26.04,25.99,26.0,90600.0,16.8173,16.8302,16.7979,16.8044,90600.0
2007-07-02 15:40:00,25.99,26.02,25.99,26.0,75400.0,16.7979,16.8173,16.7979,16.8044,75400.0
2007-07-02 15:50:00,25.99,26.04,25.98,26.04,128200.0,16.7979,16.8302,16.7914,16.8302,128200.0
2007-07-03 09:30:00,26.06,26.08,26.0,26.06,71800.0,16.8432,16.8561,16.8044,16.8432,71800.0
2007-07-03 09:40:00,26.06,26.08,25.99,26.0,68200.0,16.8432,16.8561,16.7979,16.8044,68200.0
2007-07-03 09:50:00,26.0,26.07,26.0,26.07,49600.0,16.8044,16.8496,16.8044,16.8496,49600.0
2007-07-03 10:00:00,26.06,26.1,26.03,26.05,59200.0,16.8432,16.869,16.8238,16.8367,59200.0
2007-07-03 10:10:00,26.05,26.07,26.03,26.07,71200.0,16.8367,16.8496,16.8238,16.8496,71200.0
2007-07-03 10:20:00,26.06,26.11,26.06,26.1,61800.0,16.8432,16.8755,16.8432,16.869,61800.0
2007-07-03 10:30:00,26.11,26.13,26.07,26.08,69000.0,16.8755,16.8884,16.8496,16.8561,69000.0
2007-07-03 10:40:00,26.08,26.1,26.07,26.08,31200.0,16.8561,16.869,16.8496,16.8561,31200.0
2007-07-03 10:50:00,26.09,26.11,26.08,26.1,40600.0,16.8625,16.8755,16.8561,16.869,40600.0
2007-07-03 11:00:00,26.1,26.11,26.06,26.06,38800.0,16.869,16.8755,16.8432,16.8432,38800.0
2007-07-03 11:10:00,26.06,26.07,26.04,26.04,43400.0,16.8432,16.8496,16.8302,16.8302,43400.0
2007-07-03 11:20:00,26.04,26.05,26.01,26.02,50000.0,16.8302,16.8367,16.8108,16.8173,50000.0
2007-07-03 11:30:00,26.01,26.02,25.98,25.99,52600.0,16.8108,16.8173,16.7914,16.7979,52600.0
2007-07-03 11:40:00,26.0,26.06,26.0,26.06,180200.0,16.8044,16.8432,16.8044,16.8432,180200.0
2007-07-03 11:50:00,26.06,26.07,26.05,26.06,22800.0,16.8432,16.8496,16.8367,16.8432,22800.0
2007-07-03 12:00:00,26.07,26.11,26.06,26.1,87800.0,16.8496,16.8755,16.8432,16.869,87800.0
2007-07-03 12:10:00,26.1,26.13,26.09,26.12,179600.0,16.869,16.8884,16.8625,16.8819,179600.0
2007-07-03 12:20:00,26.11,26.15,26.1,26.12,144400.0,16.8755,16.9013,16.869,16.8819,144400.0
2007-07-03 12:30:00,26.12,26.17,26.12,26.17,125400.0,16.8819,16.9142,16.8819,16.9142,125400.0
2007-07-03 12:40:00,26.17,26.2,26.15,26.15,142200.0,16.9142,16.9336,16.9013,16.9013,142200.0
2007-07-03 12:50:00,26.15,26.15,26.1,26.12,67600.0,16.9013,16.9013,16.869,16.8819,67600.0
2007-07-05 09:30:00,26.01,26.07,25.93,25.94,74600.0,16.8108,16.8496,16.7591,16.7656,74600.0
2007-07-05 09:40:00,25.95,25.95,25.9,25.92,53800.0,16.7721,16.7721,16.7397,16.7527,53800.0
2007-07-05 09:50:00,25.92,25.95,25.9,25.9,90400.0,16.7527,16.7721,16.7397,16.7397,90400.0
2007-07-05 10:00:00,25.91,25.93,25.88,25.93,60800.0,16.7462,16.7591,16.7268,16.7591,60800.0
2007-07-05 10:10:00,25.93,25.96,25.86,25.86,46600.0,16.7591,16.7785,16.7139,16.7139,46600.0
2007-07-05 10:20:00,25.86,25.87,25.86,25.87,45600.0,16.7139,16.7204,16.7139,16.7204,45600.0
2007-07-05 10:30:00,25.88,25.93,25.87,25.88,70800.0,16.7268,16.7591,16.7204,16.7268,70800.0
2007-07-05 10:40:00,25.87,25.87,25.82,25.83,52000.0,16.7204,16.7204,16.688,16.6945,52000.0
2007-07-05 10:50:00,25.83,25.85,25.8,25.83,135400.0,16.6945,16.7074,16.6751,16.6945,135400.0
2007-07-05 11:00:00,25.83,25.84,25.79,25.8,73200.0,16.6945,16.701,16.6686,16.6751,73200.0
2007-07-05 11:10:00,25.8,25.83,25.8,25.8,85800.0,16.6751,16.6945,16.6751,16.6751,85800.0
2007-07-05 11:20:00,25.81,25.85,25.8,25.84,42800.0,16.6816,16.7074,16.6751,16.701,42800.0
2007-07-05 11:30:00,25.84,25.89,25.83,25.89,56800.0,16.701,16.7333,16.6945,16.7333,56800.0
2007-07-05 11:40:00,25.89,25.9,25.86,25.87,76000.0,16.7333,16.7397,16.7139,16.7204,76000.0
2007-07-05 11:50:00,25.87,25.89,25.87,25.89,39400.0,16.7204,16.7333,16.7204,16.7333,39400.0
2007-07-05 12:00:00,25.9,25.93,25.89,25.91,55600.0,16.7397,16.7591,16.7333,16.7462,55600.0
2007-07-05 12:10:00,25.91,25.91,25.87,25.89,35200.0,16.7462,16.7462,16.7204,16.7333,35200.0
2007-07-05 12:20:00,25.88,25.89,25.82,25.83,42200.0,16.7268,16.7333,16.688,16.6945,42200.0
2007-07-05 12:30:00,25.82,25.83,25.76,25.77,38600.0,16.688,16.6945,16.6493,16.6557,38600.0
2007-07-05 12:40:00,25.78,25.81,25.77,25.78,24200.0,16.6622,16.6816,16.6557,16.6622,24200.0
2007-07-05 12:50:00,25.79,25.8,25.78,25.79,32800.0,16.6686,16.6751,16.6622,16.6686,32800.0
2007-07-05 13:00:00,25.79,25.81,25.79,25.81,31400.0,16.6686,16.6816,16.6686,16.6816,31400.0
2007-07-05 13:10:00,25.81,25.86,25.81,25.85,28400.0,16.6816,16.7139,16.6816,16.7074,28400.0
2007-07-05 13:20:00,25.85,25.85,25.83,25.84,31600.0,16.7074,16.7074,16.6945,16.701,31600.0
2007-07-05 13:30:00,25.84,25.86,25.84,25.86,36800.0,16.701,16.7139,16.701,16.7139,36800.0
2007-07-05 13:40:00,25.86,25.86,25.85,25.86,52800.0,16.7139,16.7139,16.7074,16.7139,52800.0
2007-07-05 13:50:00,25.86,25.87,25.86,25.86,32400.0,16.7139,16.7204,16.7139,16.7139,32400.0
2007-07-05 14:00:00,25.86,25.87,25.85,25.86,38400.0,16.7139,16.7204,16.7074,16.7139,38400.0
2007-07-05 14:10:00,25.86,25.91,25.86,25.89,53800.0,16.7139,16.7462,16.7139,16.7333,53800.0
2007-07-05 14:20:00,25.89,25.9,25.88,25.88,13800.0,16.7333,16.7397,16.7268,16.7268,13800.0
2007-07-05 14:30:00,25.89,25.9,25.88,25.89,26200.0,16.7333,16.7397,16.7268,16.7333,26200.0
2007-07-05 14:40:00,25.89,25.9,25.89,25.9,36800.0,16.7333,16.7397,16.7333,16.7397,36800.0
2007-07-05 14:50:00,25.9,25.92,25.88,25.91,43000.0,16.7397,16.7527,16.7268,16.7462,43000.0
2007-07-05 15:00:00,25.9,25.91,25.87,25.9,30800.0,16.7397,16.7462,16.7204,16.7397,30800.0
2007-07-05 15:10:00,25.9,25.9,25.85,25.85,74000.0,16.7397,16.7397,16.7074,16.7074,74000.0
2007-07-05 15:20:00,25.85,25.86,25.84,25.84,87400.0,16.7074,16.7139,16.701,16.701,87400.0
2007-07-05 15:30:00,25.84,25.87,25.82,25.87,113200.0,16.701,16.7204,16.688,16.7204,113200.0
2007-07-05 15:40:00,25.86,25.91,25.86,25.91,195400.0,16.7139,16.7462,16.7139,16.7462,195400.0
2007-07-05 15:50:00,25.91,25.91,25.86,25.89,106400.0,16.7462,16.7462,16.7139,16.7333,106400.0
2007-07-06 09:30:00,25.92,25.95,25.83,25.88,67000.0,16.7527,16.7721,16.6945,16.7268,67000.0
2007-07-06 09:40:00,25.86,25.9,25.83,25.84,54400.0,16.7139,16.7397,16.6945,16.701,54400.0
2007-07-06 09:50:00,25.84,25.85,25.81,25.83,68800.0,16.701,16.7074,16.6816,16.6945,68800.0
2007-07-06 10:00:00,25.83,25.94,25.83,25.93,258400.0,16.6945,16.7656,16.6945,16.7591,258400.0
2007-07-06 10:10:00,25.94,25.95,25.88,25.94,400800.0,16.7656,16.7721,16.7268,16.7656,400800.0
2007-07-06 10:20:00,25.95,25.95,25.91,25.95,51800.0,16.7721,16.7721,16.7462,16.7721,51800.0
2007-07-06 10:30:00,25.95,25.96,25.91,25.91,39400.0,16.7721,16.7785,16.7462,16.7462,39400.0
2007-07-06 10:40:00,25.91,25.91,25.9,25.9,29200.0,16.7462,16.7462,16.7397,16.7397,29200.0
2007-07-06 10:50:00,25.9,25.91,25.87,25.87,126800.0,16.7397,16.7462,16.7204,16.7204,126800.0
2007-07-06 11:00:00,25.88,25.93,25.85,25.93,54200.0,16.7268,16.7591,16.7074,16.7591,54200.0
2007-07-06 11:10:00,25.93,25.95,25.9,25.92,33400.0,16.7591,16.7721,16.7397,16.7527,33400.0
2007-07-06 11:20:00,25.91,25.92,25.9,25.91,54000.0,16.7462,16.7527,16.7397,16.7462,54000.0
2007-07-06 11:30:00,25.92,26.0,25.92,26.0,41000.0,16.7527,16.8044,16.7527,16.8044,41000.0
2007-07-06 11:40:00,26.0,26.0,25.97,25.97,33200.0,16.8044,16.8044,16.785,16.785,33200.0
2007-07-06 11:50:00,25.97,25.97,25.93,25.93,21400.0,16.785,16.785,16.7591,16.7591,21400.0
2007-07-06 12:00:00,25.93,25.99,25.93,25.99,35800.0,16.7591,16.7979,16.7591,16.7979,35800.0
2007-07-06 12:10:00,25.99,26.0,25.98,25.98,59400.0,16.7979,16.8044,16.7914,16.7914,59400.0
2007-07-06 12:20:00,25.98,25.98,25.94,25.97,48000.0,16.7914,16.7914,16.7656,16.785,48000.0
2007-07-06 12:30:00,25.97,25.99,25.93,25.99,33400.0,16.785,16.7979,16.7591,16.7979,33400.0
2007-07-06 12:40:00,25.99,26.02,25.98,26.0,62600.0,16.7979,16.8173,16.7914,16.8044,62600.0
2007-07-06 12:50:00,26.0,26.05,26.0,26.05,63600.0,16.8044,16.8367,16.8044,16.8367,63600.0
2007-07-06 13:00:00,26.04,26.05,26.02,26.02,31000.0,16.8302,16.8367,16.8173,16.8173,31000.0
2007-07-06 13:10:00,26.02,26.09,26.01,26.04,107000.0,16.8173,16.8625,16.8108,16.8302,107000.0
2007-07-06 13:20:00,26.04,26.09,26.03,26.06,82600.0,16.8302,16.8625,16.8238,16.8432,82600.0
2007-07-06 13:30:00,26.05,26.05,26.03,26.03,27800.0,16.8367,16.8367,16.8238,16.8238,27800.0
2007-07-06 13:40:00,26.04,26.04,26.01,26.03,68200.0,16.8302,16.8302,16.8108,16.8238,68200.0
2007-07-06 13:50:00,26.03,26.07,26.0,26.05,40400.0,16.8238,16.8496,16.8044,16.8367,40400.0
2007-07-06 14:00:00,26.05,26.06,26.04,26.05,17400.0,16.8367,16.8432,16.8302,16.8367,17400.0
2007-07-06 14:10:00,26.04,26.13,26.04,26.06,49600.0,16.8302,16.8884,16.8302,16.8432,49600.0
2007-07-06 14:20:00,26.06,26.07,26.02,26.03,24600.0,16.8432,16.8496,16.8173,16.8238,24600.0
2007-07-06 14:30:00,26.03,26.11,26.02,26.1,45800.0,16.8238,16.8755,16.8173,16.869,45800.0
2007-07-06 14:40:00,26.1,26.11,26.06,26.06,23200.0,16.869,16.8755,16.8432,16.8432,23200.0
2007-07-06 14:50:00,26.06,26.11,26.04,26.08,49000.0,16.8432,16.8755,16.8302,16.8561,49000.0
2007-07-06 15:00:00,26.08,26.1,26.08,26.1,31600.0,16.8561,16.869,16.8561,16.869,31600.0
2007-07-06 15:10:00,26.1,26.1,26.08,26.09,28800.0,16.869,16.869,16.8561,16.8625,28800.0
2007-07-06 15:20:00,26.09,26.11,26.07,26.09,59400.0,16.8625,16.8755,16.8496,16.8625,59400.0
2007-07-06 15:30:00,26.1,26.11,26.1,26.11,47600.0,16.869,16.8755,16.869,16.8755,47600.0
2007-07-06 15:40:00,26.11,26.13,26.06,26.07,85000.0,16.8755,16.8884,16.8432,16.8496,85000.0
2007-07-06 15:50:00,26.07,26.09,26.04,26.07,107400.0,16.8496,16.8625,16.8302,16.8496,107400.0
2007-07-09 09:30:00,26.07,26.15,26.07,26.1,92400.0,16.8496,16.9013,16.8496,16.869,92400.0
2007-07-09 09:40:00,26.1,26.19,26.1,26.17,92000.0,16.869,16.9272,16.869,16.9142,92000.0
2007-07-09 09:50:00,26.16,26.18,26.11,26.13,71600.0,16.9078,16.9207,16.8755,16.8884,71600.0
2007-07-09 10:00:00,26.13,26.18,26.12,26.16,74400.0,16.8884,16.9207,16.8819,16.9078,74400.0
2007-07-09 10:10:00,26.16,26.23,26.16,26.22,64600.0,16.9078,16.953,16.9078,16.9466,64600.0
2007-07-09 10:20:00,26.23,26.24,26.17,26.18,56400.0,16.953,16.9595,16.9142,16.9207,56400.0
2007-07-09 10:30:00,26.18,26.18,26.08,26.09,62600.0,16.9207,16.9207,16.8561,16.8625,62600.0
2007-07-09 10:40:00,26.1,26.1,26.0,26.03,77600.0,16.869,16.869,16.8044,16.8238,77600.0
2007-07-09 10:50:00,26.04,26.05,25.99,25.99,54200.0,16.8302,16.8367,16.7979,16.7979,54200.0
2007-07-09 11:00:00,25.99,26.03,25.99,26.01,44000.0,16.7979,16.8238,16.7979,16.8108,44000.0
2007-07-09 11:10:00,26.01,26.06,26.0,26.02,98400.0,16.8108,16.8432,16.8044,16.8173,98400.0
2007-07-09 11:20:00,26.02,26.05,25.99,26.04,35400.0,16.8173,16.8367,16.7979,16.8302,35400.0
2007-07-09 11:30:00,26.05,26.05,26.01,26.02,37600.0,16.8367,16.8367,16.8108,16.8173,37600.0
2007-07-09 11:40:00,26.03,26.03,25.99,26.0,31000.0,16.8238,16.8238,16.7979,16.8044,31000.0
2007-07-09 11:50:00,26.0,26.03,25.99,25.99,45400.0,16.8044,16.8238,16.7979,16.7979,45400.0
2007-07-09 12:00:00,25.99,25.99,25.98,25.99,25600.0,16.7979,16.7979,16.7914,16.7979,25600.0
2007-07-09 12:10:00,25.99,26.0,25.97,25.99,45000.0,16.7979,16.8044,16.785,16.7979,45000.0
2007-07-09 12:20:00,25.98,25.99,25.97,25.99,21400.0,16.7914,16.7979,16.785,16.7979,21400.0
2007-07-09 12:30:00,25.99,26.01,25.99,26.0,32200.0,16.7979,16.8108,16.7979,16.8044,32200.0
2007-07-09 12:40:00,26.0,26.0,25.96,25.97,61000.0,16.8044,16.8044,16.7785,16.785,61000.0
2007-07-09 12:50:00,25.97,25.99,25.96,25.97,62000.0,16.785,16.7979,16.7785,16.785,62000.0
2007-07-09 13:00:00,25.96,25.97,25.93,25.94,48200.0,16.7785,16.785,16.7591,16.7656,48200.0
2007-07-09 13:10:00,25.93,25.94,25.9,25.93,59600.0,16.7591,16.7656,16.7397,16.7591,59600.0
2007-07-09 13:20:00,25.93,25.97,25.92,25.96,55800.0,16.7591,16.785,16.7527,16.7785,55800.0
2007-07-09 13:30:00,25.95,25.95,25.93,25.93,27600.0,16.7721,16.7721,16.7591,16.7591,27600.0
2007-07-09 13:40:00,25.93,25.93,25.91,25.91,42600.0,16.7591,16.7591,16.7462,16.7462,42600.0
2007-07-09 13:50:00,25.92,25.93,25.9,25.93,51000.0,16.7527,16.7591,16.7397,16.7591,51000.0
2007-07-09 14:00:00,25.93,25.93,25.88,25.88,38400.0,16.7591,16.7591,16.7268,16.7268,38400.0
2007-07-09 14:10:00,25.89,25.9,25.85,25.87,73200.0,16.7333,16.7397,16.7074,16.7204,73200.0
2007-07-09 14:20:00,25.87,25.88,25.83,25.84,66800.0,16.7204,16.7268,16.6945,16.701,66800.0
2007-07-09 14:30:00,25.84,25.84,25.81,25.81,88400.0,16.701,16.701,16.6816,16.6816,88400.0
2007-07-09 14:40:00,25.82,25.86,25.81,25.86,95000.0,16.688,16.7139,16.6816,16.7139,95000.0
2007-07-09 14:50:00,25.86,25.86,25.84,25.86,58800.0,16.7139,16.7139,16.701,16.7139,58800.0
2007-07-09 15:00:00,25.86,25.88,25.85,25.86,80800.0,16.7139,16.7268,16.7074,16.7139,80800.0
2007-07-09 15:10:00,25.86,25.88,25.85,25.86,60200.0,16.7139,16.7268,16.7074,16.7139,60200.0
2007-07-09 15:20:00,25.87,25.89,25.86,25.86,50600.0,16.7204,16.7333,16.7139,16.7139,50600.0
2007-07-09 15:30:00,25.86,25.87,25.83,25.86,98800.0,16.7139,16.7204,16.6945,16.7139,98800.0
2007-07-09 15:40:00,25.85,25.88,25.84,25.87,154400.0,16.7074,16.7268,16.701,16.7204,154400.0
2007-07-09 15:50:00,25.87,25.89,25.85,25.86,234600.0,16.7204,16.7333,16.7074,16.7139,234600.0
2007-07-10 09:30:00,25.83,25.83,25.66,25.68,113400.0,16.6945,16.6945,16.5846,16.5976,113400.0
2007-07-10 09:40:00,25.66,25.66,25.56,25.59,91600.0,16.5846,16.5846,16.52,16.5394,91600.0
2007-07-10 09:50:00,25.58,25.63,25.56,25.57,123200.0,16.5329,16.5652,16.52,16.5265,123200.0
2007-07-10 10:00:00,25.57,25.6,25.53,25.59,88400.0,16.5265,16.5458,16.5006,16.5394,88400.0
2007-07-10 10:10:00,25.59,25.66,25.58,25.61,58800.0,16.5394,16.5846,16.5329,16.5523,58800.0
2007-07-10 10:20:00,25.6,25.63,25.59,25.61,54000.0,16.5458,16.5652,16.5394,16.5523,54000.0
2007-07-10 10:30:00,25.61,25.66,25.58,25.63,71600.0,16.5523,16.5846,16.5329,16.5652,71600.0
2007-07-10 10:40:00,25.63,25.64,25.58,25.6,69400.0,16.5652,16.5717,16.5329,16.5458,69400.0
2007-07-10 10:50:00,25.6,25.64,25.6,25.61,35600.0,16.5458,16.5717,16.5458,16.5523,35600.0
2007-07-10 11:00:00,25.61,25.66,25.61,25.65,74400.0,16.5523,16.5846,16.5523,16.5782,74400.0
2007-07-10 11:10:00,25.65,25.73,25.65,25.71,73800.0,16.5782,16.6299,16.5782,16.6169,73800.0
2007-07-10 11:20:00,25.71,25.72,25.66,25.66,49200.0,16.6169,16.6234,16.5846,16.5846,49200.0
2007-07-10 11:30:00,25.66,25.68,25.66,25.68,81600.0,16.5846,16.5976,16.5846,16.5976,81600.0
2007-07-10 11:40:00,25.68,25.71,25.68,25.68,119200.0,16.5976,16.6169,16.5976,16.5976,119200.0
2007-07-10 11:50:00,25.68,25.71,25.68,25.71,36600.0,16.5976,16.6169,16.5976,16.6169,36600.0
2007-07-10 12:00:00,25.71,25.75,25.71,25.75,65800.0,16.6169,16.6428,16.6169,16.6428,65800.0
2007-07-10 12:10:00,25.75,25.75,25.68,25.71,118200.0,16.6428,16.6428,16.5976,16.6169,118200.0
2007-07-10 12:20:00,25.72,25.74,25.7,25.7,77800.0,16.6234,16.6363,16.6105,16.6105,77800.0
2007-07-10 12:30:00,25.7,25.75,25.64,25.75,138600.0,16.6105,16.6428,16.5717,16.6428,138600.0
2007-07-10 12:40:00,25.75,25.75,25.72,25.73,48000.0,16.6428,16.6428,16.6234,16.6299,48000.0
2007-07-10 12:50:00,25.73,25.75,25.72,25.75,59200.0,16.6299,16.6428,16.6234,16.6428,59200.0
2007-07-10 13:00:00,25.75,25.8,25.68,25.72,89400.0,16.6428,16.6751,16.5976,16.6234,89400.0
2007-07-10 13:10:00,25.72,25.77,25.69,25.7,39000.0,16.6234,16.6557,16.604,16.6105,39000.0
2007-07-10 13:20:00,25.7,25.73,25.66,25.7,75000.0,16.6105,16.6299,16.5846,16.6105,75000.0
2007-07-10 13:30:00,25.71,25.74,25.68,25.71,38800.0,16.6169,16.6363,16.5976,16.6169,38800.0
2007-07-10 13:40:00,25.71,25.71,25.58,25.6,121600.0,16.6169,16.6169,16.5329,16.5458,121600.0
2007-07-10 13:50:00,25.6,25.61,25.56,25.6,130600.0,16.5458,16.5523,16.52,16.5458,130600.0
2007-07-10 14:00:00,25.6,25.61,25.54,25.56,137200.0,16.5458,16.5523,16.5071,16.52,137200.0
2007-07-10 14:10:00,25.56,25.58,25.53,25.56,90200.0,16.52,16.5329,16.5006,16.52,90200.0
2007-07-10 14:20:00,25.57,25.58,25.53,25.55,90600.0,16.5265,16.5329,16.5006,16.5135,90600.0
2007-07-10 14:30:00,25.54,25.59,25.53,25.56,135600.0,16.5071,16.5394,16.5006,16.52,135600.0
2007-07-10 14:40:00,25.56,25.58,25.53,25.53,152000.0,16.52,16.5329,16.5006,16.5006,152000.0
2007-07-10 14:50:00,25.53,25.58,25.53,25.54,92800.0,16.5006,16.5329,16.5006,16.5071,92800.0
2007-07-10 15:00:00,25.54,25.58,25.48,25.48,169600.0,16.5071,16.5329,16.4683,16.4683,169600.0
2007-07-10 15:10:00,25.48,25.5,25.45,25.49,100200.0,16.4683,16.4812,16.4489,16.4747,100200.0
2007-07-10 15:20:00,25.49,25.52,25.46,25.47,134800.0,16.4747,16.4941,16.4554,16.4618,134800.0
2007-07-10 15:30:00,25.47,25.48,25.4,25.41,142800.0,16.4618,16.4683,16.4166,16.423,142800.0
2007-07-10 15:40:00,25.41,25.41,25.36,25.39,220400.0,16.423,16.423,16.3907,16.4101,220400.0
2007-07-10 15:50:00,25.39,25.42,25.35,25.35,256800.0,16.4101,16.4295,16.3843,16.3843,256800.0
2007-07-11 09:30:00,25.31,25.33,25.23,25.33,150800.0,16.3584,16.3713,16.3067,16.3713,150800.0
2007-07-11 09:40:00,25.32,25.39,25.31,25.38,83000.0,16.3649,16.4101,16.3584,16.4037,83000.0
2007-07-11 09:50:00,25.36,25.36,25.24,25.31,125800.0,16.3907,16.3907,16.3132,16.3584,125800.0
2007-07-11 10:00:00,25.3,25.36,25.28,25.31,66200.0,16.3519,16.3907,16.339,16.3584,66200.0
2007-07-11 10:10:00,25.32,25.37,25.28,25.36,90800.0,16.3649,16.3972,16.339,16.3907,90800.0
2007-07-11 10:20:00,25.37,25.38,25.33,25.36,54600.0,16.3972,16.4037,16.3713,16.3907,54600.0
2007-07-11 10:30:00,25.37,25.38,25.32,25.36,204800.0,16.3972,16.4037,16.3649,16.3907,204800.0
2007-07-11 10:40:00,25.35,25.45,25.34,25.4,91600.0,16.3843,16.4489,16.3778,16.4166,91600.0
2007-07-11 10:50:00,25.4,25.46,25.4,25.43,29400.0,16.4166,16.4554,16.4166,16.436,29400.0
2007-07-11 11:00:00,25.43,25.55,25.43,25.54,107600.0,16.436,16.5135,16.436,16.5071,107600.0
2007-07-11 11:10:00,25.54,25.58,25.53,25.56,36800.0,16.5071,16.5329,16.5006,16.52,36800.0
2007-07-11 11:20:00,25.57,25.6,25.55,25.56,59400.0,16.5265,16.5458,16.5135,16.52,59400.0
2007-07-11 11:30:00,25.55,25.56,25.5,25.5,68200.0,16.5135,16.52,16.4812,16.4812,68200.0
2007-07-11 11:40:00,25.5,25.51,25.49,25.5,13000.0,16.4812,16.4877,16.4747,16.4812,13000.0
2007-07-11 11:50:00,25.5,25.5,25.47,25.5,23800.0,16.4812,16.4812,16.4618,16.4812,23800.0
2007-07-11 12:00:00,25.5,25.53,25.49,25.49,50800.0,16.4812,16.5006,16.4747,16.4747,50800.0
2007-07-11 12:10:00,25.48,25.52,25.48,25.51,121400.0,16.4683,16.4941,16.4683,16.4877,121400.0
2007-07-11 12:20:00,25.52,25.53,25.5,25.52,32000.0,16.4941,16.5006,16.4812,16.4941,32000.0
2007-07-11 12:30:00,25.52,25.53,25.5,25.52,18600.0,16.4941,16.5006,16.4812,16.4941,18600.0
2007-07-11 12:40:00,25.52,25.52,25.5,25.5,64800.0,16.4941,16.4941,16.4812,16.4812,64800.0
2007-07-11 12:50:00,25.5,25.54,25.5,25.53,39400.0,16.4812,16.5071,16.4812,16.5006,39400.0
2007-07-11 13:00:00,25.54,25.56,25.52,25.53,26800.0,16.5071,16.52,16.4941,16.5006,26800.0
2007-07-11 13:10:00,25.52,25.53,25.5,25.52,123200.0,16.4941,16.5006,16.4812,16.4941,123200.0
2007-07-11 13:20:00,25.52,25.53,25.5,25.52,40000.0,16.4941,16.5006,16.4812,16.4941,40000.0
2007-07-11 13:30:00,25.52,25.58,25.52,25.58,45400.0,16.4941,16.5329,16.4941,16.5329,45400.0
2007-07-11 13:40:00,25.57,25.57,25.54,25.54,31000.0,16.5265,16.5265,16.5071,16.5071,31000.0
2007-07-11 13:50:00,25.55,25.55,25.5,25.5,99400.0,16.5135,16.5135,16.4812,16.4812,99400.0
2007-07-11 14:00:00,25.5,25.52,25.45,25.49,98400.0,16.4812,16.4941,16.4489,16.4747,98400.0
2007-07-11 14:10:00,25.48,25.55,25.48,25.55,28400.0,16.4683,16.5135,16.4683,16.5135,28400.0
2007-07-11 14:20:00,25.55,25.56,25.52,25.53,25200.0,16.5135,16.52,16.4941,16.5006,25200.0
2007-07-11 14:30:00,25.54,25.55,25.5,25.53,46000.0,16.5071,16.5135,16.4812,16.5006,46000.0
2007-07-11 14:40:00,25.53,25.53,25.48,25.5,53600.0,16.5006,16.5006,16.4683,16.4812,53600.0
2007-07-11 14:50:00,25.5,25.53,25.48,25.52,130200.0,16.4812,16.5006,16.4683,16.4941,130200.0
2007-07-11 15:00:00,25.52,25.53,25.5,25.52,143800.0,16.4941,16.5006,16.4812,16.4941,143800.0
2007-07-11 15:10:00,25.53,25.54,25.49,25.54,117400.0,16.5006,16.5071,16.4747,16.5071,117400.0
2007-07-11 15:20:00,25.54,25.56,25.49,25.56,76600.0,16.5071,16.52,16.4747,16.52,76600.0
2007-07-11 15:30:00,25.56,25.57,25.54,25.56,98400.0,16.52,16.5265,16.5071,16.52,98400.0
2007-07-11 15:40:00,25.56,25.59,25.56,25.59,97200.0,16.52,16.5394,16.52,16.5394,97200.0
2007-07-11 15:50:00,25.59,25.64,25.58,25.63,174800.0,16.5394,16.5717,16.5329,16.5652,174800.0
2007-07-12 09:30:00,25.73,25.75,25.68,25.71,46200.0,16.6299,16.6428,16.5976,16.6169,46200.0
2007-07-12 09:40:00,25.71,25.82,25.68,25.78,55400.0,16.6169,16.688,16.5976,16.6622,55400.0
2007-07-12 09:50:00,25.8,25.86,25.8,25.82,34600.0,16.6751,16.7139,16.6751,16.688,34600.0
2007-07-12 10:00:00,25.82,25.82,25.75,25.78,58600.0,16.688,16.688,16.6428,16.6622,58600.0
2007-07-12 10:10:00,25.79,25.83,25.77,25.8,40600.0,16.6686,16.6945,16.6557,16.6751,40600.0
2007-07-12 10:20:00,25.8,25.81,25.75,25.75,89200.0,16.6751,16.6816,16.6428,16.6428,89200.0
2007-07-12 10:30:00,25.75,25.79,25.74,25.75,144000.0,16.6428,16.6686,16.6363,16.6428,144000.0
2007-07-12 10:40:00,25.75,25.75,25.72,25.72,51400.0,16.6428,16.6428,16.6234,16.6234,51400.0
2007-07-12 10:50:00,25.73,25.77,25.72,25.75,78600.0,16.6299,16.6557,16.6234,16.6428,78600.0
2007-07-12 11:00:00,25.75,25.75,25.72,25.75,26200.0,16.6428,16.6428,16.6234,16.6428,26200.0
2007-07-12 11:10:00,25.74,25.79,25.74,25.78,36000.0,16.6363,16.6686,16.6363,16.6622,36000.0
2007-07-12 11:20:00,25.79,25.79,25.76,25.79,61800.0,16.6686,16.6686,16.6493,16.6686,61800.0
2007-07-12 11:30:00,25.78,25.88,25.62,25.88,107000.0,16.6622,16.7268,16.5588,16.7268,107000.0
2007-07-12 11:40:00,25.88,25.88,25.85,25.86,79400.0,16.7268,16.7268,16.7074,16.7139,79400.0
2007-07-12 11:50:00,25.85,25.86,25.85,25.85,65400.0,16.7074,16.7139,16.7074,16.7074,65400.0
2007-07-12 12:00:00,25.85,25.89,25.85,25.88,98600.0,16.7074,16.7333,16.7074,16.7268,98600.0
2007-07-12 12:10:00,25.87,25.95,25.87,25.94,64400.0,16.7204,16.7721,16.7204,16.7656,64400.0
2007-07-12 12:20:00,25.95,25.99,25.93,25.99,73800.0,16.7721,16.7979,16.7591,16.7979,73800.0
2007-07-12 12:30:00,25.99,26.02,25.98,26.0,125400.0,16.7979,16.8173,16.7914,16.8044,125400.0
2007-07-12 12:40:00,26.0,26.03,26.0,26.02,73000.0,16.8044,16.8238,16.8044,16.8173,73000.0
2007-07-12 12:50:00,26.02,26.03,25.99,26.0,48600.0,16.8173,16.8238,16.7979,16.8044,48600.0
2007-07-12 13:00:00,26.0,26.02,26.0,26.0,40000.0,16.8044,16.8173,16.8044,16.8044,40000.0
2007-07-12 13:10:00,26.0,26.03,26.0,26.0,58600.0,16.8044,16.8238,16.8044,16.8044,58600.0
2007-07-12 13:20:00,26.0,26.02,26.0,26.01,42000.0,16.8044,16.8173,16.8044,16.8108,42000.0
2007-07-12 13:30:00,26.0,26.01,26.0,26.0,37000.0,16.8044,16.8108,16.8044,16.8044,37000.0
2007-07-12 13:40:00,26.0,26.05,26.0,26.04,54200.0,16.8044,16.8367,16.8044,16.8302,54200.0
2007-07-12 13:50:00,26.04,26.04,26.02,26.02,59400.0,16.8302,16.8302,16.8173,16.8173,59400.0
2007-07-12 14:00:00,26.03,26.03,25.97,25.98,62600.0,16.8238,16.8238,16.785,16.7914,62600.0
2007-07-12 14:10:00,25.99,25.99,25.95,25.96,65800.0,16.7979,16.7979,16.7721,16.7785,65800.0
2007-07-12 14:20:00,25.95,25.96,25.94,25.95,76400.0,16.7721,16.7785,16.7656,16.7721,76400.0
2007-07-12 14:30:00,25.94,25.96,25.93,25.93,58600.0,16.7656,16.7785,16.7591,16.7591,58600.0
2007-07-12 14:40:00,25.93,25.96,25.92,25.95,61000.0,16.7591,16.7785,16.7527,16.7721,61000.0
2007-07-12 14:50:00,25.96,25.99,25.95,25.98,50600.0,16.7785,16.7979,16.7721,16.7914,50600.0
2007-07-12 15:00:00,25.98,26.0,25.97,26.0,42800.0,16.7914,16.8044,16.785,16.8044,42800.0
2007-07-12 15:10:00,26.0,26.04,26.0,26.02,64400.0,16.8044,16.8302,16.8044,16.8173,64400.0
2007-07-12 15:20:00,26.03,26.06,26.02,26.06,60400.0,16.8238,16.8432,16.8173,16.8432,60400.0
2007-07-12 15:30:00,26.05,26.11,26.05,26.11,139400.0,16.8367,16.8755,16.8367,16.8755,139400.0
2007-07-12 15:40:00,26.11,26.14,26.09,26.11,185200.0,16.8755,16.8949,16.8625,16.8755,185200.0
2007-07-12 15:50:00,26.11,26.15,26.08,26.15,430000.0,16.8755,16.9013,16.8561,16.9013,430000.0
2007-07-13 09:30:00,26.2,26.29,26.11,26.29,205600.0,16.9336,16.9918,16.8755,16.9918,205600.0
2007-07-13 09:40:00,26.27,26.3,26.16,26.17,236600.0,16.9789,16.9983,16.9078,16.9142,236600.0
2007-07-13 09:50:00,26.16,26.17,26.08,26.11,49600.0,16.9078,16.9142,16.8561,16.8755,49600.0
2007-07-13 10:00:00,26.13,26.25,26.13,26.2,99000.0,16.8884,16.966,16.8884,16.9336,99000.0
2007-07-13 10:10:00,26.2,26.29,26.18,26.23,158600.0,16.9336,16.9918,16.9207,16.953,158600.0
2007-07-13 10:20:00,26.22,26.29,26.22,26.28,127200.0,16.9466,16.9918,16.9466,16.9853,127200.0
2007-07-13 10:30:00,26.27,26.28,26.25,26.27,55400.0,16.9789,16.9853,16.966,16.9789,55400.0
2007-07-13 10:40:00,26.27,26.36,26.27,26.35,95600.0,16.9789,17.0371,16.9789,17.0306,95600.0
2007-07-13 10:50:00,26.34,26.36,26.33,26.34,53400.0,17.0241,17.0371,17.0177,17.0241,53400.0
2007-07-13 11:00:00,26.34,26.35,26.3,26.33,169000.0,17.0241,17.0306,16.9983,17.0177,169000.0
2007-07-13 11:10:00,26.33,26.34,26.28,26.33,150400.0,17.0177,17.0241,16.9853,17.0177,150400.0
2007-07-13 11:20:00,26.33,26.34,26.29,26.3,78600.0,17.0177,17.0241,16.9918,16.9983,78600.0
2007-07-13 11:30:00,26.3,26.3,26.22,26.25,336400.0,16.9983,16.9983,16.9466,16.966,336400.0
2007-07-13 11:40:00,26.25,26.25,26.21,26.24,113200.0,16.966,16.966,16.9401,16.9595,113200.0
2007-07-13 11:50:00,26.24,26.25,26.2,26.22,136400.0,16.9595,16.966,16.9336,16.9466,136400.0
2007-07-13 12:00:00,26.22,26.23,26.14,26.15,84400.0,16.9466,16.953,16.8949,16.9013,84400.0
2007-07-13 12:10:00,26.14,26.16,26.13,26.15,159800.0,16.8949,16.9078,16.8884,16.9013,159800.0
2007-07-13 12:20:00,26.15,26.2,26.15,26.2,39000.0,16.9013,16.9336,16.9013,16.9336,39000.0
2007-07-13 12:30:00,26.2,26.21,26.19,26.21,36800.0,16.9336,16.9401,16.9272,16.9401,36800.0
2007-07-13 12:40:00,26.21,26.22,26.2,26.22,22000.0,16.9401,16.9466,16.9336,16.9466,22000.0
2007-07-13 12:50:00,26.22,26.23,26.2,26.21,28400.0,16.9466,16.953,16.9336,16.9401,28400.0
2007-07-13 13:00:00,26.21,26.23,26.18,26.2,63400.0,16.9401,16.953,16.9207,16.9336,63400.0
2007-07-13 13:10:00,26.2,26.23,26.19,26.23,37600.0,16.9336,16.953,16.9272,16.953,37600.0
2007-07-13 13:20:00,26.23,26.25,26.22,26.24,36000.0,16.953,16.966,16.9466,16.9595,36000.0
2007-07-13 13:30:00,26.23,26.23,26.22,26.22,40800.0,16.953,16.953,16.9466,16.9466,40800.0
2007-07-13 13:40:00,26.22,26.22,26.2,26.2,51600.0,16.9466,16.9466,16.9336,16.9336,51600.0
2007-07-13 13:50:00,26.2,26.2,26.18,26.18,35000.0,16.9336,16.9336,16.9207,16.9207,35000.0
2007-07-13 14:00:00,26.18,26.25,26.18,26.25,104600.0,16.9207,16.966,16.9207,16.966,104600.0
2007-07-13 14:10:00,26.25,26.29,26.24,26.26,81600.0,16.966,16.9918,16.9595,16.9724,81600.0
2007-07-13 14:20:00,26.25,26.27,26.25,26.25,56800.0,16.966,16.9789,16.966,16.966,56800.0
2007-07-13 14:30:00,26.25,26.26,26.23,26.24,74400.0,16.966,16.9724,16.953,16.9595,74400.0
2007-07-13 14:40:00,26.25,26.3,26.25,26.29,52400.0,16.966,16.9983,16.966,16.9918,52400.0
2007-07-13 14:50:00,26.29,26.32,26.29,26.31,62800.0,16.9918,17.0112,16.9918,17.0047,62800.0
2007-07-13 15:00:00,26.31,26.32,26.29,26.31,71800.0,17.0047,17.0112,16.9918,17.0047,71800.0
2007-07-13 15:10:00,26.31,26.32,26.3,26.32,105400.0,17.0047,17.0112,16.9983,17.0112,105400.0
2007-07-13 15:20:00,26.32,26.36,26.32,26.36,91000.0,17.0112,17.0371,17.0112,17.0371,91000.0
2007-07-13 15:30:00,26.35,26.36,26.29,26.3,106200.0,17.0306,17.0371,16.9918,16.9983,106200.0
2007-07-13 15:40:00,26.3,26.31,26.25,26.28,140600.0,16.9983,17.0047,16.966,16.9853,140600.0
2007-07-13 15:50:00,26.28,26.28,26.24,26.24,143200.0,16.9853,16.9853,16.9595,16.9595,143200.0
2007-07-16 09:30:00,26.13,26.2,26.11,26.11,60400.0,16.8884,16.9336,16.8755,16.8755,60400.0
2007-07-16 09:40:00,26.11,26.13,26.06,26.1,74400.0,16.8755,16.8884,16.8432,16.869,74400.0
2007-07-16 09:50:00,26.11,26.12,26.04,26.04,48600.0,16.8755,16.8819,16.8302,16.8302,48600.0
2007-07-16 10:00:00,26.04,26.1,26.03,26.07,55000.0,16.8302,16.869,16.8238,16.8496,55000.0
2007-07-16 10:10:00,26.07,26.08,26.01,26.03,100200.0,16.8496,16.8561,16.8108,16.8238,100200.0
2007-07-16 10:20:00,26.02,26.11,26.01,26.07,119000.0,16.8173,16.8755,16.8108,16.8496,119000.0
2007-07-16 10:30:00,26.07,26.09,26.04,26.08,107200.0,16.8496,16.8625,16.8302,16.8561,107200.0
2007-07-16 10:40:00,26.08,26.08,26.04,26.05,57000.0,16.8561,16.8561,16.8302,16.8367,57000.0
2007-07-16 10:50:00,26.04,26.08,26.03,26.08,42400.0,16.8302,16.8561,16.8238,16.8561,42400.0
2007-07-16 11:00:00,26.06,26.07,26.04,26.06,40400.0,16.8432,16.8496,16.8302,16.8432,40400.0
2007-07-16 11:10:00,26.07,26.08,26.05,26.08,37800.0,16.8496,16.8561,16.8367,16.8561,37800.0
2007-07-16 11:20:00,26.08,26.11,26.08,26.09,50600.0,16.8561,16.8755,16.8561,16.8625,50600.0
2007-07-16 11:30:00,26.08,26.11,26.07,26.09,76600.0,16.8561,16.8755,16.8496,16.8625,76600.0
2007-07-16 11:40:00,26.09,26.12,26.08,26.12,57000.0,16.8625,16.8819,16.8561,16.8819,57000.0
2007-07-16 11:50:00,26.11,26.14,26.08,26.11,113800.0,16.8755,16.8949,16.8561,16.8755,113800.0
2007-07-16 12:00:00,26.11,26.13,26.1,26.13,51000.0,16.8755,16.8884,16.869,16.8884,51000.0
2007-07-16 12:10:00,26.12,26.13,26.11,26.13,38000.0,16.8819,16.8884,16.8755,16.8884,38000.0
2007-07-16 12:20:00,26.13,26.16,26.11,26.15,45200.0,16.8884,16.9078,16.8755,16.9013,45200.0
2007-07-16 12:30:00,26.16,26.17,26.15,26.16,26000.0,16.9078,16.9142,16.9013,16.9078,26000.0
2007-07-16 12:40:00,26.15,26.18,26.14,26.18,53600.0,16.9013,16.9207,16.8949,16.9207,53600.0
2007-07-16 12:50:00,26.18,26.18,26.17,26.18,20600.0,16.9207,16.9207,16.9142,16.9207,20600.0
2007-07-16 13:00:00,26.18,26.21,26.18,26.2,117800.0,16.9207,16.9401,16.9207,16.9336,117800.0
2007-07-16 13:10:00,26.2,26.22,26.2,26.21,54400.0,16.9336,16.9466,16.9336,16.9401,54400.0
2007-07-16 13:20:00,26.21,26.23,26.2,26.23,42400.0,16.9401,16.953,16.9336,16.953,42400.0
2007-07-16 13:30:00,26.23,26.24,26.17,26.18,101200.0,16.953,16.9595,16.9142,16.9207,101200.0
2007-07-16 13:40:00,26.18,26.24,26.18,26.23,49200.0,16.9207,16.9595,16.9207,16.953,49200.0
2007-07-16 13:50:00,26.23,26.23,26.15,26.16,81000.0,16.953,16.953,16.9013,16.9078,81000.0
2007-07-16 14:00:00,26.16,26.18,26.15,26.18,75400.0,16.9078,16.9207,16.9013,16.9207,75400.0
2007-07-16 14:10:00,26.18,26.18,26.15,26.16,47800.0,16.9207,16.9207,16.9013,16.9078,47800.0
2007-07-16 14:20:00,26.16,26.2,26.15,26.17,67600.0,16.9078,16.9336,16.9013,16.9142,67600.0
2007-07-16 14:30:00,26.17,26.18,26.11,26.13,106800.0,16.9142,16.9207,16.8755,16.8884,106800.0
2007-07-16 14:40:00,26.14,26.21,26.13,26.2,98800.0,16.8949,16.9401,16.8884,16.9336,98800.0
2007-07-16 14:50:00,26.2,26.2,26.17,26.2,71400.0,16.9336,16.9336,16.9142,16.9336,71400.0
2007-07-16 15:00:00,26.19,26.2,26.17,26.2,65600.0,16.9272,16.9336,16.9142,16.9336,65600.0
2007-07-16 15:10:00,26.2,26.22,26.2,26.21,74000.0,16.9336,16.9466,16.9336,16.9401,74000.0
2007-07-16 15:20:00,26.21,26.23,26.2,26.22,72000.0,16.9401,16.953,16.9336,16.9466,72000.0
2007-07-16 15:30:00,26.22,26.23,26.19,26.22,233200.0,16.9466,16.953,16.9272,16.9466,233200.0
2007-07-16 15:40:00,26.22,26.22,26.18,26.19,206600.0,16.9466,16.9466,16.9207,16.9272,206600.0
2007-07-16 15:50:00,26.2,26.23,26.2,26.21,229800.0,16.9336,16.953,16.9336,16.9401,229800.0
2007-07-17 09:30:00,26.11,26.24,26.09,26.24,89000.0,16.8755,16.9595,16.8625,16.9595,89000.0
2007-07-17 09:40:00,26.23,26.34,26.22,26.31,78400.0,16.953,17.0241,16.9466,17.0047,78400.0
2007-07-17 09:50:00,26.31,26.34,26.26,26.28,100200.0,17.0047,17.0241,16.9724,16.9853,100200.0
2007-07-17 10:00:00,26.29,26.29,26.2,26.25,70400.0,16.9918,16.9918,16.9336,16.966,70400.0
2007-07-17 10:10:00,26.25,26.28,26.23,26.26,43200.0,16.966,16.9853,16.953,16.9724,43200.0
2007-07-17 10:20:00,26.26,26.31,26.24,26.29,63200.0,16.9724,17.0047,16.9595,16.9918,63200.0
2007-07-17 10:30:00,26.29,26.3,26.25,26.28,82400.0,16.9918,16.9983,16.966,16.9853,82400.0
2007-07-17 10:40:00,26.28,26.34,26.27,26.32,137200.0,16.9853,17.0241,16.9789,17.0112,137200.0
2007-07-17 10:50:00,26.32,26.34,26.29,26.33,50800.0,17.0112,17.0241,16.9918,17.0177,50800.0
2007-07-17 11:00:00,26.32,26.34,26.29,26.34,49000.0,17.0112,17.0241,16.9918,17.0241,49000.0
2007-07-17 11:10:00,26.34,26.36,26.28,26.31,99800.0,17.0241,17.0371,16.9853,17.0047,99800.0
2007-07-17 11:20:00,26.31,26.32,26.27,26.32,66400.0,17.0047,17.0112,16.9789,17.0112,66400.0
2007-07-17 11:30:00,26.31,26.33,26.29,26.32,48600.0,17.0047,17.0177,16.9918,17.0112,48600.0
2007-07-17 11:40:00,26.32,26.34,26.31,26.32,48400.0,17.0112,17.0241,17.0047,17.0112,48400.0
2007-07-17 11:50:00,26.32,26.34,26.29,26.3,95600.0,17.0112,17.0241,16.9918,16.9983,95600.0
2007-07-17 12:00:00,26.3,26.3,26.26,26.28,45400.0,16.9983,16.9983,16.9724,16.9853,45400.0
2007-07-17 12:10:00,26.28,26.3,26.27,26.28,67800.0,16.9853,16.9983,16.9789,16.9853,67800.0
2007-07-17 12:20:00,26.28,26.3,26.26,26.26,71200.0,16.9853,16.9983,16.9724,16.9724,71200.0
2007-07-17 12:30:00,26.26,26.26,26.21,26.21,72000.0,16.9724,16.9724,16.9401,16.9401,72000.0
2007-07-17 12:40:00,26.2,26.25,26.2,26.24,45000.0,16.9336,16.966,16.9336,16.9595,45000.0
2007-07-17 12:50:00,26.23,26.23,26.18,26.2,30400.0,16.953,16.953,16.9207,16.9336,30400.0
2007-07-17 13:00:00,26.19,26.25,26.18,26.25,43600.0,16.9272,16.966,16.9207,16.966,43600.0
2007-07-17 13:10:00,26.25,26.26,26.23,26.25,38200.0,16.966,16.9724,16.953,16.966,38200.0
2007-07-17 13:20:00,26.25,26.25,26.23,26.24,45000.0,16.966,16.966,16.953,16.9595,45000.0
2007-07-17 13:30:00,26.24,26.31,26.23,26.3,114800.0,16.9595,17.0047,16.953,16.9983,114800.0
2007-07-17 13:40:00,26.3,26.31,26.26,26.28,80000.0,16.9983,17.0047,16.9724,16.9853,80000.0
2007-07-17 13:50:00,26.29,26.32,26.28,26.31,46400.0,16.9918,17.0112,16.9853,17.0047,46400.0
2007-07-17 14:00:00,26.31,26.34,26.3,26.31,57000.0,17.0047,17.0241,16.9983,17.0047,57000.0
2007-07-17 14:10:00,26.32,26.37,26.31,26.36,76600.0,17.0112,17.0435,17.0047,17.0371,76600.0
2007-07-17 14:20:00,26.35,26.35,26.33,26.35,65800.0,17.0306,17.0306,17.0177,17.0306,65800.0
2007-07-17 14:30:00,26.35,26.36,26.32,26.35,142800.0,17.0306,17.0371,17.0112,17.0306,142800.0
2007-07-17 14:40:00,26.35,26.36,26.31,26.33,103200.0,17.0306,17.0371,17.0047,17.0177,103200.0
2007-07-17 14:50:00,26.32,26.32,26.29,26.31,89600.0,17.0112,17.0112,16.9918,17.0047,89600.0
2007-07-17 15:00:00,26.31,26.31,26.29,26.3,141400.0,17.0047,17.0047,16.9918,16.9983,141400.0
2007-07-17 15:10:00,26.29,26.31,26.29,26.3,43800.0,16.9918,17.0047,16.9918,16.9983,43800.0
2007-07-17 15:20:00,26.3,26.3,26.25,26.28,147000.0,16.9983,16.9983,16.966,16.9853,147000.0
2007-07-17 15:30:00,26.28,26.33,26.28,26.33,157400.0,16.9853,17.0177,16.9853,17.0177,157400.0
2007-07-17 15:40:00,26.33,26.34,26.29,26.31,351200.0,17.0177,17.0241,16.9918,17.0047,351200.0
2007-07-17 15:50:00,26.31,26.32,26.26,26.31,480800.0,17.0047,17.0112,16.9724,17.0047,480800.0
2007-07-18 09:30:00,26.3,26.3,26.2,26.23,192600.0,16.9983,16.9983,16.9336,16.953,192600.0
2007-07-18 09:40:00,26.22,26.3,26.22,26.24,210400.0,16.9466,16.9983,16.9466,16.9595,210400.0
2007-07-18 09:50:00,26.24,26.27,26.2,26.22,126200.0,16.9595,16.9789,16.9336,16.9466,126200.0
2007-07-18 10:00:00,26.23,26.27,26.12,26.16,196600.0,16.953,16.9789,16.8819,16.9078,196600.0
2007-07-18 10:10:00,26.15,26.18,26.1,26.13,148200.0,16.9013,16.9207,16.869,16.8884,148200.0
2007-07-18 10:20:00,26.13,26.15,26.08,26.09,283000.0,16.8884,16.9013,16.8561,16.8625,283000.0
2007-07-18 10:30:00,26.08,26.08,25.99,26.01,198000.0,16.8561,16.8561,16.7979,16.8108,198000.0
2007-07-18 10:40:00,26.01,26.01,25.89,25.91,172200.0,16.8108,16.8108,16.7333,16.7462,172200.0
2007-07-18 10:50:00,25.91,25.97,25.88,25.97,205800.0,16.7462,16.785,16.7268,16.785,205800.0
2007-07-18 11:00:00,25.97,26.0,25.96,26.0,77200.0,16.785,16.8044,16.7785,16.8044,77200.0
2007-07-18 11:10:00,26.0,26.01,25.95,25.96,67000.0,16.8044,16.8108,16.7721,16.7785,67000.0
2007-07-18 11:20:00,25.96,26.02,25.93,25.95,137600.0,16.7785,16.8173,16.7591,16.7721,137600.0
2007-07-18 11:30:00,25.95,25.97,25.84,25.86,156800.0,16.7721,16.785,16.701,16.7139,156800.0
2007-07-18 11:40:00,25.86,25.9,25.83,25.88,118000.0,16.7139,16.7397,16.6945,16.7268,118000.0
2007-07-18 11:50:00,25.89,25.89,25.81,25.81,129200.0,16.7333,16.7333,16.6816,16.6816,129200.0
2007-07-18 12:00:00,25.81,25.84,25.77,25.8,104200.0,16.6816,16.701,16.6557,16.6751,104200.0
2007-07-18 12:10:00,25.8,25.85,25.74,25.75,99600.0,16.6751,16.7074,16.6363,16.6428,99600.0
2007-07-18 12:20:00,25.75,25.81,25.74,25.8,100200.0,16.6428,16.6816,16.6363,16.6751,100200.0
2007-07-18 12:30:00,25.8,25.83,25.77,25.79,40400.0,16.6751,16.6945,16.6557,16.6686,40400.0
2007-07-18 12:40:00,25.79,25.86,25.79,25.86,56800.0,16.6686,16.7139,16.6686,16.7139,56800.0
2007-07-18 12:50:00,25.87,25.88,25.84,25.88,63600.0,16.7204,16.7268,16.701,16.7268,63600.0
2007-07-18 13:00:00,25.88,25.89,25.84,25.85,70400.0,16.7268,16.7333,16.701,16.7074,70400.0
2007-07-18 13:10:00,25.84,25.86,25.81,25.85,42000.0,16.701,16.7139,16.6816,16.7074,42000.0
2007-07-18 13:20:00,25.84,25.89,25.83,25.83,53600.0,16.701,16.7333,16.6945,16.6945,53600.0
2007-07-18 13:30:00,25.83,25.89,25.81,25.88,63800.0,16.6945,16.7333,16.6816,16.7268,63800.0
2007-07-18 13:40:00,25.88,25.9,25.85,25.88,89600.0,16.7268,16.7397,16.7074,16.7268,89600.0
2007-07-18 13:50:00,25.88,25.89,25.81,25.84,93400.0,16.7268,16.7333,16.6816,16.701,93400.0
2007-07-18 14:00:00,25.83,25.89,25.83,25.86,54400.0,16.6945,16.7333,16.6945,16.7139,54400.0
2007-07-18 14:10:00,25.86,25.88,25.75,25.77,78600.0,16.7139,16.7268,16.6428,16.6557,78600.0
2007-07-18 14:20:00,25.76,25.79,25.74,25.74,69200.0,16.6493,16.6686,16.6363,16.6363,69200.0
2007-07-18 14:30:00,25.75,25.8,25.73,25.76,68200.0,16.6428,16.6751,16.6299,16.6493,68200.0
2007-07-18 14:40:00,25.75,25.79,25.7,25.75,111600.0,16.6428,16.6686,16.6105,16.6428,111600.0
2007-07-18 14:50:00,25.77,25.86,25.75,25.85,129800.0,16.6557,16.7139,16.6428,16.7074,129800.0
2007-07-18 15:00:00,25.85,25.89,25.84,25.89,134400.0,16.7074,16.7333,16.701,16.7333,134400.0
2007-07-18 15:10:00,25.89,25.92,25.88,25.9,118000.0,16.7333,16.7527,16.7268,16.7397,118000.0
2007-07-18 15:20:00,25.9,25.98,25.88,25.96,214600.0,16.7397,16.7914,16.7268,16.7785,214600.0
2007-07-18 15:30:00,25.96,26.02,25.93,25.99,171600.0,16.7785,16.8173,16.7591,16.7979,171600.0
2007-07-18 15:40:00,25.98,26.04,25.92,26.03,279600.0,16.7914,16.8302,16.7527,16.8238,279600.0
2007-07-18 15:50:00,26.03,26.08,26.01,26.06,304000.0,16.8238,16.8561,16.8108,16.8432,304000.0
2007-07-19 09:30:00,26.13,26.16,26.09,26.16,67200.0,16.8884,16.9078,16.8625,16.9078,67200.0
2007-07-19 09:40:00,26.16,26.16,26.03,26.09,60800.0,16.9078,16.9078,16.8238,16.8625,60800.0
2007-07-19 09:50:00,26.09,26.2,26.09,26.16,84400.0,16.8625,16.9336,16.8625,16.9078,84400.0
2007-07-19 10:00:00,26.16,26.25,26.13,26.2,109400.0,16.9078,16.966,16.8884,16.9336,109400.0
2007-07-19 10:10:00,26.18,26.21,26.17,26.19,54000.0,16.9207,16.9401,16.9142,16.9272,54000.0
2007-07-19 10:20:00,26.19,26.22,26.15,26.18,76800.0,16.9272,16.9466,16.9013,16.9207,76800.0
2007-07-19 10:30:00,26.2,26.22,26.15,26.17,121400.0,16.9336,16.9466,16.9013,16.9142,121400.0
2007-07-19 10:40:00,26.17,26.18,26.05,26.09,67600.0,16.9142,16.9207,16.8367,16.8625,67600.0
2007-07-19 10:50:00,26.07,26.11,26.07,26.11,61800.0,16.8496,16.8755,16.8496,16.8755,61800.0
2007-07-19 11:00:00,26.11,26.14,26.09,26.14,45000.0,16.8755,16.8949,16.8625,16.8949,45000.0
2007-07-19 11:10:00,26.13,26.15,26.09,26.14,30400.0,16.8884,16.9013,16.8625,16.8949,30400.0
2007-07-19 11:20:00,26.14,26.16,26.08,26.08,50000.0,16.8949,16.9078,16.8561,16.8561,50000.0
2007-07-19 11:30:00,26.09,26.11,26.08,26.09,21000.0,16.8625,16.8755,16.8561,16.8625,21000.0
2007-07-19 11:40:00,26.09,26.1,26.08,26.09,25200.0,16.8625,16.869,16.8561,16.8625,25200.0
2007-07-19 11:50:00,26.09,26.15,26.09,26.14,28600.0,16.8625,16.9013,16.8625,16.8949,28600.0
2007-07-19 12:00:00,26.13,26.18,26.1,26.18,67400.0,16.8884,16.9207,16.869,16.9207,67400.0
2007-07-19 12:10:00,26.17,26.18,26.14,26.16,24200.0,16.9142,16.9207,16.8949,16.9078,24200.0
2007-07-19 12:20:00,26.15,26.18,26.11,26.16,29000.0,16.9013,16.9207,16.8755,16.9078,29000.0
2007-07-19 12:30:00,26.15,26.21,26.13,26.2,75800.0,16.9013,16.9401,16.8884,16.9336,75800.0
2007-07-19 12:40:00,26.2,26.22,26.18,26.18,25800.0,16.9336,16.9466,16.9207,16.9207,25800.0
2007-07-19 12:50:00,26.18,26.22,26.18,26.18,18400.0,16.9207,16.9466,16.9207,16.9207,18400.0
2007-07-19 13:00:00,26.18,26.18,26.15,26.18,67800.0,16.9207,16.9207,16.9013,16.9207,67800.0
2007-07-19 13:10:00,26.17,26.19,26.11,26.14,78400.0,16.9142,16.9272,16.8755,16.8949,78400.0
2007-07-19 13:20:00,26.15,26.17,26.14,26.15,12800.0,16.9013,16.9142,16.8949,16.9013,12800.0
2007-07-19 13:30:00,26.15,26.18,26.15,26.18,17200.0,16.9013,16.9207,16.9013,16.9207,17200.0
2007-07-19 13:40:00,26.18,26.2,26.18,26.19,18200.0,16.9207,16.9336,16.9207,16.9272,18200.0
2007-07-19 13:50:00,26.19,26.21,26.18,26.18,34400.0,16.9272,16.9401,16.9207,16.9207,34400.0
2007-07-19 14:00:00,26.18,26.22,26.15,26.22,95800.0,16.9207,16.9466,16.9013,16.9466,95800.0
2007-07-19 14:10:00,26.22,26.22,26.11,26.16,93600.0,16.9466,16.9466,16.8755,16.9078,93600.0
2007-07-19 14:20:00,26.17,26.18,26.14,26.14,41600.0,16.9142,16.9207,16.8949,16.8949,41600.0
2007-07-19 14:30:00,26.15,26.17,26.13,26.13,62200.0,16.9013,16.9142,16.8884,16.8884,62200.0
2007-07-19 14:40:00,26.13,26.17,26.12,26.16,76600.0,16.8884,16.9142,16.8819,16.9078,76600.0
2007-07-19 14:50:00,26.15,26.15,26.11,26.13,39800.0,16.9013,16.9013,16.8755,16.8884,39800.0
2007-07-19 15:00:00,26.13,26.2,26.13,26.18,49200.0,16.8884,16.9336,16.8884,16.9207,49200.0
2007-07-19 15:10:00,26.19,26.19,26.18,26.18,60400.0,16.9272,16.9272,16.9207,16.9207,60400.0
2007-07-19 15:20:00,26.18,26.22,26.18,26.21,64600.0,16.9207,16.9466,16.9207,16.9401,64600.0
2007-07-19 15:30:00,26.21,26.22,26.19,26.22,83200.0,16.9401,16.9466,16.9272,16.9466,83200.0
2007-07-19 15:40:00,26.22,26.23,26.16,26.17,168200.0,16.9466,16.953,16.9078,16.9142,168200.0
2007-07-19 15:50:00,26.17,26.19,26.15,26.16,191800.0,16.9142,16.9272,16.9013,16.9078,191800.0
2007-07-20 09:30:00,26.14,26.15,25.96,26.04,995000.0,16.8949,16.9013,16.7785,16.8302,995000.0
2007-07-20 09:40:00,26.04,26.04,25.96,25.98,81000.0,16.8302,16.8302,16.7785,16.7914,81000.0
2007-07-20 09:50:00,25.98,25.99,25.84,25.86,94200.0,16.7914,16.7979,16.701,16.7139,94200.0
2007-07-20 10:00:00,25.86,25.93,25.82,25.89,86800.0,16.7139,16.7591,16.688,16.7333,86800.0
2007-07-20 10:10:00,25.9,25.93,25.86,25.9,37800.0,16.7397,16.7591,16.7139,16.7397,37800.0
2007-07-20 10:20:00,25.89,25.96,25.89,25.95,78800.0,16.7333,16.7785,16.7333,16.7721,78800.0
2007-07-20 10:30:00,25.96,25.98,25.89,25.9,69200.0,16.7785,16.7914,16.7333,16.7397,69200.0
2007-07-20 10:40:00,25.9,25.91,25.73,25.74,75000.0,16.7397,16.7462,16.6299,16.6363,75000.0
2007-07-20 10:50:00,25.74,25.86,25.73,25.85,46200.0,16.6363,16.7139,16.6299,16.7074,46200.0
2007-07-20 11:00:00,25.85,25.87,25.8,25.85,57000.0,16.7074,16.7204,16.6751,16.7074,57000.0
2007-07-20 11:10:00,25.86,25.86,25.8,25.81,67400.0,16.7139,16.7139,16.6751,16.6816,67400.0
2007-07-20 11:20:00,25.81,25.82,25.74,25.75,125000.0,16.6816,16.688,16.6363,16.6428,125000.0
2007-07-20 11:30:00,25.75,25.76,25.67,25.67,115000.0,16.6428,16.6493,16.5911,16.5911,115000.0
2007-07-20 11:40:00,25.68,25.72,25.66,25.68,53600.0,16.5976,16.6234,16.5846,16.5976,53600.0
2007-07-20 11:50:00,25.67,25.68,25.6,25.6,70800.0,16.5911,16.5976,16.5458,16.5458,70800.0
2007-07-20 12:00:00,25.6,25.66,25.55,25.64,90200.0,16.5458,16.5846,16.5135,16.5717,90200.0
2007-07-20 12:10:00,25.64,25.67,25.59,25.6,40000.0,16.5717,16.5911,16.5394,16.5458,40000.0
2007-07-20 12:20:00,25.6,25.68,25.6,25.67,53000.0,16.5458,16.5976,16.5458,16.5911,53000.0
2007-07-20 12:30:00,25.67,25.67,25.6,25.64,61800.0,16.5911,16.5911,16.5458,16.5717,61800.0
2007-07-20 12:40:00,25.64,25.67,25.6,25.6,72800.0,16.5717,16.5911,16.5458,16.5458,72800.0
2007-07-20 12:50:00,25.6,25.61,25.5,25.51,99000.0,16.5458,16.5523,16.4812,16.4877,99000.0
2007-07-20 13:00:00,25.53,25.6,25.52,25.59,77600.0,16.5006,16.5458,16.4941,16.5394,77600.0
2007-07-20 13:10:00,25.59,25.65,25.59,25.64,39600.0,16.5394,16.5782,16.5394,16.5717,39600.0
2007-07-20 13:20:00,25.65,25.72,25.64,25.7,125000.0,16.5782,16.6234,16.5717,16.6105,125000.0
2007-07-20 13:30:00,25.7,25.78,25.69,25.77,55600.0,16.6105,16.6622,16.604,16.6557,55600.0
2007-07-20 13:40:00,25.77,25.8,25.71,25.73,96200.0,16.6557,16.6751,16.6169,16.6299,96200.0
2007-07-20 13:50:00,25.72,25.75,25.69,25.71,62600.0,16.6234,16.6428,16.604,16.6169,62600.0
2007-07-20 14:00:00,25.72,25.81,25.68,25.81,87600.0,16.6234,16.6816,16.5976,16.6816,87600.0
2007-07-20 14:10:00,25.81,25.81,25.73,25.75,83400.0,16.6816,16.6816,16.6299,16.6428,83400.0
2007-07-20 14:20:00,25.74,25.78,25.7,25.7,65800.0,16.6363,16.6622,16.6105,16.6105,65800.0
2007-07-20 14:30:00,25.7,25.72,25.67,25.68,85800.0,16.6105,16.6234,16.5911,16.5976,85800.0
2007-07-20 14:40:00,25.68,25.74,25.67,25.73,52600.0,16.5976,16.6363,16.5911,16.6299,52600.0
2007-07-20 14:50:00,25.73,25.76,25.69,25.75,67800.0,16.6299,16.6493,16.604,16.6428,67800.0
2007-07-20 15:00:00,25.75,25.79,25.71,25.74,88600.0,16.6428,16.6686,16.6169,16.6363,88600.0
2007-07-20 15:10:00,25.73,25.78,25.67,25.75,121600.0,16.6299,16.6622,16.5911,16.6428,121600.0
2007-07-20 15:20:00,25.75,25.79,25.74,25.77,60000.0,16.6428,16.6686,16.6363,16.6557,60000.0
2007-07-20 15:30:00,25.76,25.76,25.62,25.63,101800.0,16.6493,16.6493,16.5588,16.5652,101800.0
2007-07-20 15:40:00,25.63,25.66,25.59,25.6,143400.0,16.5652,16.5846,16.5394,16.5458,143400.0
2007-07-20 15:50:00,25.6,25.66,25.59,25.63,295600.0,16.5458,16.5846,16.5394,16.5652,295600.0
2007-07-23 09:30:00,26.13,26.25,26.04,26.25,349600.0,16.8884,16.966,16.8302,16.966,349600.0
2007-07-23 09:40:00,26.25,26.3,26.16,26.24,384200.0,16.966,16.9983,16.9078,16.9595,384200.0
2007-07-23 09:50:00,26.25,26.26,26.22,26.24,124800.0,16.966,16.9724,16.9466,16.9595,124800.0
2007-07-23 10:00:00,26.24,26.36,26.24,26.3,340800.0,16.9595,17.0371,16.9595,16.9983,340800.0
2007-07-23 10:10:00,26.29,26.42,26.24,26.36,354600.0,16.9918,17.0758,16.9595,17.0371,354600.0
2007-07-23 10:20:00,26.36,26.48,26.33,26.38,228200.0,17.0371,17.1146,17.0177,17.05,228200.0
2007-07-23 10:30:00,26.38,26.38,26.33,26.35,147200.0,17.05,17.05,17.0177,17.0306,147200.0
2007-07-23 10:40:00,26.35,26.35,26.32,26.33,121600.0,17.0306,17.0306,17.0112,17.0177,121600.0
2007-07-23 10:50:00,26.33,26.37,26.32,26.37,131400.0,17.0177,17.0435,17.0112,17.0435,131400.0
2007-07-23 11:00:00,26.37,26.4,26.34,26.38,112800.0,17.0435,17.0629,17.0241,17.05,112800.0
2007-07-23 11:10:00,26.38,26.42,26.36,26.41,194200.0,17.05,17.0758,17.0371,17.0694,194200.0
2007-07-23 11:20:00,26.41,26.5,26.41,26.44,259200.0,17.0694,17.1275,17.0694,17.0888,259200.0
2007-07-23 11:30:00,26.44,26.5,26.44,26.47,168600.0,17.0888,17.1275,17.0888,17.1081,168600.0
2007-07-23 11:40:00,26.47,26.5,26.45,26.46,105400.0,17.1081,17.1275,17.0952,17.1017,105400.0
2007-07-23 11:50:00,26.45,26.49,26.44,26.45,109200.0,17.0952,17.1211,17.0888,17.0952,109200.0
2007-07-23 12:00:00,26.45,26.47,26.41,26.41,67200.0,17.0952,17.1081,17.0694,17.0694,67200.0
2007-07-23 12:10:00,26.41,26.45,26.41,26.42,64400.0,17.0694,17.0952,17.0694,17.0758,64400.0
2007-07-23 12:20:00,26.43,26.43,26.38,26.42,65200.0,17.0823,17.0823,17.05,17.0758,65200.0
2007-07-23 12:30:00,26.42,26.47,26.42,26.47,99000.0,17.0758,17.1081,17.0758,17.1081,99000.0
2007-07-23 12:40:00,26.47,26.47,26.41,26.41,83200.0,17.1081,17.1081,17.0694,17.0694,83200.0
2007-07-23 12:50:00,26.42,26.43,26.39,26.41,71600.0,17.0758,17.0823,17.0564,17.0694,71600.0
2007-07-23 13:00:00,26.41,26.41,26.35,26.36,85400.0,17.0694,17.0694,17.0306,17.0371,85400.0
2007-07-23 13:10:00,26.36,26.4,26.35,26.36,60800.0,17.0371,17.0629,17.0306,17.0371,60800.0
2007-07-23 13:20:00,26.36,26.39,26.35,26.37,51000.0,17.0371,17.0564,17.0306,17.0435,51000.0
2007-07-23 13:30:00,26.38,26.39,26.34,26.34,69600.0,17.05,17.0564,17.0241,17.0241,69600.0
2007-07-23 13:40:00,26.34,26.39,26.34,26.35,68600.0,17.0241,17.0564,17.0241,17.0306,68600.0
2007-07-23 13:50:00,26.35,26.38,26.33,26.35,90000.0,17.0306,17.05,17.0177,17.0306,90000.0
2007-07-23 14:00:00,26.35,26.38,26.31,26.33,107800.0,17.0306,17.05,17.0047,17.0177,107800.0
2007-07-23 14:10:00,26.34,26.34,26.27,26.32,140200.0,17.0241,17.0241,16.9789,17.0112,140200.0
2007-07-23 14:20:00,26.32,26.32,26.25,26.27,128800.0,17.0112,17.0112,16.966,16.9789,128800.0
2007-07-23 14:30:00,26.27,26.36,26.27,26.35,225200.0,16.9789,17.0371,16.9789,17.0306,225200.0
2007-07-23 14:40:00,26.35,26.43,26.34,26.4,157800.0,17.0306,17.0823,17.0241,17.0629,157800.0
2007-07-23 14:50:00,26.4,26.41,26.33,26.34,117000.0,17.0629,17.0694,17.0177,17.0241,117000.0
2007-07-23 15:00:00,26.33,26.37,26.31,26.36,96800.0,17.0177,17.0435,17.0047,17.0371,96800.0
2007-07-23 15:10:00,26.35,26.38,26.31,26.33,127600.0,17.0306,17.05,17.0047,17.0177,127600.0
2007-07-23 15:20:00,26.33,26.42,26.32,26.38,148000.0,17.0177,17.0758,17.0112,17.05,148000.0
2007-07-23 15:30:00,26.38,26.38,26.32,26.34,165000.0,17.05,17.05,17.0112,17.0241,165000.0
2007-07-23 15:40:00,26.34,26.39,26.33,26.34,218000.0,17.0241,17.0564,17.0177,17.0241,218000.0
2007-07-23 15:50:00,26.34,26.36,26.32,26.32,274600.0,17.0241,17.0371,17.0112,17.0112,274600.0
2007-07-24 09:30:00,26.1,26.16,26.03,26.03,120800.0,16.869,16.9078,16.8238,16.8238,120800.0
2007-07-24 09:40:00,26.01,26.3,26.0,26.27,287000.0,16.8108,16.9983,16.8044,16.9789,287000.0
2007-07-24 09:50:00,26.27,26.49,26.17,26.34,156200.0,16.9789,17.1211,16.9142,17.0241,156200.0
2007-07-24 10:00:00,26.35,26.41,26.27,26.4,186800.0,17.0306,17.0694,16.9789,17.0629,186800.0
2007-07-24 10:10:00,26.4,26.46,26.36,26.44,154600.0,17.0629,17.1017,17.0371,17.0888,154600.0
2007-07-24 10:20:00,26.44,26.45,26.39,26.43,82600.0,17.0888,17.0952,17.0564,17.0823,82600.0
2007-07-24 10:30:00,26.43,26.49,26.42,26.49,110400.0,17.0823,17.1211,17.0758,17.1211,110400.0
2007-07-24 10:40:00,26.49,26.59,26.46,26.56,160600.0,17.1211,17.1857,17.1017,17.1663,160600.0
2007-07-24 10:50:00,26.58,26.71,26.57,26.71,121000.0,17.1792,17.2633,17.1728,17.2633,121000.0
2007-07-24 11:00:00,26.71,26.72,26.63,26.7,102800.0,17.2633,17.2697,17.2116,17.2568,102800.0
2007-07-24 11:10:00,26.7,26.7,26.58,26.61,94400.0,17.2568,17.2568,17.1792,17.1986,94400.0
2007-07-24 11:20:00,26.61,26.63,26.49,26.52,81200.0,17.1986,17.2116,17.1211,17.1405,81200.0
2007-07-24 11:30:00,26.51,26.52,26.45,26.52,97600.0,17.134,17.1405,17.0952,17.1405,97600.0
2007-07-24 11:40:00,26.51,26.55,26.5,26.55,59000.0,17.134,17.1599,17.1275,17.1599,59000.0
2007-07-24 11:50:00,26.55,26.62,26.54,26.61,60800.0,17.1599,17.2051,17.1534,17.1986,60800.0
2007-07-24 12:00:00,26.6,26.61,26.52,26.53,57000.0,17.1922,17.1986,17.1405,17.1469,57000.0
2007-07-24 12:10:00,26.53,26.59,26.5,26.59,67800.0,17.1469,17.1857,17.1275,17.1857,67800.0
2007-07-24 12:20:00,26.59,26.68,26.59,26.67,68000.0,17.1857,17.2439,17.1857,17.2374,68000.0
2007-07-24 12:30:00,26.66,26.71,26.62,26.63,53200.0,17.2309,17.2633,17.2051,17.2116,53200.0
2007-07-24 12:40:00,26.63,26.63,26.58,26.58,22600.0,17.2116,17.2116,17.1792,17.1792,22600.0
2007-07-24 12:50:00,26.59,26.64,26.58,26.63,67000.0,17.1857,17.218,17.1792,17.2116,67000.0
2007-07-24 13:00:00,26.63,26.63,26.52,26.56,63800.0,17.2116,17.2116,17.1405,17.1663,63800.0
2007-07-24 13:10:00,26.56,26.58,26.49,26.54,102200.0,17.1663,17.1792,17.1211,17.1534,102200.0
2007-07-24 13:20:00,26.53,26.57,26.5,26.53,88200.0,17.1469,17.1728,17.1275,17.1469,88200.0
2007-07-24 13:30:00,26.54,26.55,26.4,26.54,115800.0,17.1534,17.1599,17.0629,17.1534,115800.0
2007-07-24 13:40:00,26.54,26.55,26.49,26.53,84000.0,17.1534,17.1599,17.1211,17.1469,84000.0
2007-07-24 13:50:00,26.51,26.51,26.27,26.36,141000.0,17.134,17.134,16.9789,17.0371,141000.0
2007-07-24 14:00:00,26.36,26.4,26.26,26.31,269000.0,17.0371,17.0629,16.9724,17.0047,269000.0
2007-07-24 14:10:00,26.31,26.62,26.16,26.17,260000.0,17.0047,17.2051,16.9078,16.9142,260000.0
2007-07-24 14:20:00,26.17,26.24,26.17,26.21,190400.0,16.9142,16.9595,16.9142,16.9401,190400.0
2007-07-24 14:30:00,26.21,26.29,26.18,26.23,249000.0,16.9401,16.9918,16.9207,16.953,249000.0
2007-07-24 14:40:00,26.23,26.34,26.23,26.28,306600.0,16.953,17.0241,16.953,16.9853,306600.0
2007-07-24 14:50:00,26.29,26.29,26.2,26.25,195600.0,16.9918,16.9918,16.9336,16.966,195600.0
2007-07-24 15:00:00,26.25,26.27,26.1,26.13,233200.0,16.966,16.9789,16.869,16.8884,233200.0
2007-07-24 15:10:00,26.13,26.16,26.07,26.11,198200.0,16.8884,16.9078,16.8496,16.8755,198200.0
2007-07-24 15:20:00,26.13,26.13,26.02,26.05,263400.0,16.8884,16.8884,16.8173,16.8367,263400.0
2007-07-24 15:30:00,26.05,26.09,26.01,26.03,275000.0,16.8367,16.8625,16.8108,16.8238,275000.0
2007-07-24 15:40:00,26.03,26.08,25.93,26.07,397800.0,16.8238,16.8561,16.7591,16.8496,397800.0
2007-07-24 15:50:00,26.07,26.07,25.93,25.99,389000.0,16.8496,16.8496,16.7591,16.7979,389000.0
2007-07-25 09:30:00,26.8,27.25,25.96,27.18,393600.0,17.3214,17.6123,16.7785,17.567,393600.0
2007-07-25 09:40:00,27.18,28.15,27.18,28.09,1165000.0,17.567,18.194,17.567,18.1552,1165000.0
2007-07-25 09:50:00,28.08,28.47,27.93,28.45,825400.0,18.1487,18.4008,18.0518,18.3879,825400.0
2007-07-25 10:00:00,28.46,28.48,28.16,28.18,1302400.0,18.3943,18.4073,18.2004,18.2134,1302400.0
2007-07-25 10:10:00,28.2,28.32,28.11,28.17,789800.0,18.2263,18.3038,18.1681,18.2069,789800.0
2007-07-25 10:20:00,28.17,28.17,27.4,27.5,1358800.0,18.2069,18.2069,17.7092,17.7739,1358800.0
2007-07-25 10:30:00,27.44,27.64,27.31,27.47,888000.0,17.7351,17.8643,17.6511,17.7545,888000.0
2007-07-25 10:40:00,27.47,27.53,27.41,27.41,536400.0,17.7545,17.7932,17.7157,17.7157,536400.0
2007-07-25 10:50:00,27.42,27.54,27.33,27.49,508000.0,17.7222,17.7997,17.664,17.7674,508000.0
2007-07-25 11:00:00,27.49,27.84,27.4,27.73,496400.0,17.7674,17.9936,17.7092,17.9225,496400.0
2007-07-25 11:10:00,27.74,27.82,27.64,27.7,285400.0,17.929,17.9807,17.8643,17.9031,285400.0
2007-07-25 11:20:00,27.7,27.7,27.45,27.68,370000.0,17.9031,17.9031,17.7415,17.8902,370000.0
2007-07-25 11:30:00,27.68,27.83,27.66,27.72,433400.0,17.8902,17.9871,17.8773,17.916,433400.0
2007-07-25 11:40:00,27.72,27.75,27.66,27.73,382600.0,17.916,17.9354,17.8773,17.9225,382600.0
2007-07-25 11:50:00,27.73,27.86,27.7,27.83,310800.0,17.9225,18.0065,17.9031,17.9871,310800.0
2007-07-25 12:00:00,27.84,27.86,27.74,27.85,239800.0,17.9936,18.0065,17.929,18.0001,239800.0
2007-07-25 12:10:00,27.84,27.87,27.78,27.82,255800.0,17.9936,18.013,17.9548,17.9807,255800.0
2007-07-25 12:20:00,27.82,27.92,27.82,27.89,206600.0,17.9807,18.0453,17.9807,18.0259,206600.0
2007-07-25 12:30:00,27.89,27.93,27.87,27.9,111600.0,18.0259,18.0518,18.013,18.0324,111600.0
2007-07-25 12:40:00,27.9,27.9,27.82,27.85,192800.0,18.0324,18.0324,17.9807,18.0001,192800.0
2007-07-25 12:50:00,27.85,27.99,27.79,27.96,326000.0,18.0001,18.0906,17.9613,18.0712,326000.0
2007-07-25 13:00:00,27.97,28.09,27.94,28.06,195200.0,18.0776,18.1552,18.0582,18.1358,195200.0
2007-07-25 13:10:00,28.06,28.07,27.97,28.02,222000.0,18.1358,18.1423,18.0776,18.1099,222000.0
2007-07-25 13:20:00,28.02,28.08,27.98,27.99,170800.0,18.1099,18.1487,18.0841,18.0906,170800.0
2007-07-25 13:30:00,27.98,28.04,27.93,27.95,226600.0,18.0841,18.1229,18.0518,18.0647,226600.0
2007-07-25 13:40:00,27.95,27.97,27.83,27.89,307800.0,18.0647,18.0776,17.9871,18.0259,307800.0
2007-07-25 13:50:00,27.89,27.95,27.83,27.83,244800.0,18.0259,18.0647,17.9871,17.9871,244800.0
2007-07-25 14:00:00,27.84,27.88,27.72,27.75,484000.0,17.9936,18.0195,17.916,17.9354,484000.0
2007-07-25 14:10:00,27.76,27.81,27.74,27.78,356000.0,17.9419,17.9742,17.929,17.9548,356000.0
2007-07-25 14:20:00,27.78,27.82,27.75,27.77,370800.0,17.9548,17.9807,17.9354,17.9484,370800.0
2007-07-25 14:30:00,27.75,27.78,27.73,27.78,356000.0,17.9354,17.9548,17.9225,17.9548,356000.0
2007-07-25 14:40:00,27.78,27.96,27.78,27.94,263800.0,17.9548,18.0712,17.9548,18.0582,263800.0
2007-07-25 14:50:00,27.95,27.95,27.82,27.85,335400.0,18.0647,18.0647,17.9807,18.0001,335400.0
2007-07-25 15:00:00,27.85,28.18,27.84,28.15,561400.0,18.0001,18.2134,17.9936,18.194,561400.0
2007-07-25 15:10:00,28.14,28.16,28.07,28.1,472200.0,18.1875,18.2004,18.1423,18.1617,472200.0
2007-07-25 15:20:00,28.11,28.18,28.04,28.15,444000.0,18.1681,18.2134,18.1229,18.194,444000.0
2007-07-25 15:30:00,28.15,28.18,28.01,28.06,425600.0,18.194,18.2134,18.1035,18.1358,425600.0
2007-07-25 15:40:00,28.05,28.18,28.04,28.11,609400.0,18.1293,18.2134,18.1229,18.1681,609400.0
2007-07-25 15:50:00,28.11,28.13,27.64,28.06,929600.0,18.1681,18.181,17.8643,18.1358,929600.0
2007-07-26 09:30:00,27.22,27.8,27.14,27.34,491400.0,17.5929,17.9678,17.5412,17.6704,491400.0
2007-07-26 09:40:00,27.34,27.55,27.26,27.47,285000.0,17.6704,17.8062,17.6187,17.7545,285000.0
2007-07-26 09:50:00,27.47,27.68,27.45,27.6,271200.0,17.7545,17.8902,17.7415,17.8385,271200.0
2007-07-26 10:00:00,27.6,27.62,27.49,27.6,130800.0,17.8385,17.8514,17.7674,17.8385,130800.0
2007-07-26 10:10:00,27.58,27.61,27.45,27.45,122200.0,17.8256,17.845,17.7415,17.7415,122200.0
2007-07-26 10:20:00,27.45,27.5,27.41,27.41,138800.0,17.7415,17.7739,17.7157,17.7157,138800.0
2007-07-26 10:30:00,27.42,27.45,27.26,27.32,147000.0,17.7222,17.7415,17.6187,17.6575,147000.0
2007-07-26 10:40:00,27.32,27.4,27.25,27.39,174200.0,17.6575,17.7092,17.6123,17.7028,174200.0
2007-07-26 10:50:00,27.4,27.4,27.32,27.33,118200.0,17.7092,17.7092,17.6575,17.664,118200.0
2007-07-26 11:00:00,27.32,27.32,27.08,27.11,173400.0,17.6575,17.6575,17.5024,17.5218,173400.0
2007-07-26 11:10:00,27.13,27.13,26.88,26.96,222800.0,17.5347,17.5347,17.3731,17.4248,222800.0
2007-07-26 11:20:00,26.97,27.0,26.95,26.97,145400.0,17.4313,17.4507,17.4184,17.4313,145400.0
2007-07-26 11:30:00,26.96,27.05,26.93,27.0,207200.0,17.4248,17.483,17.4055,17.4507,207200.0
2007-07-26 11:40:00,26.99,27.0,26.87,26.87,101200.0,17.4442,17.4507,17.3667,17.3667,101200.0
2007-07-26 11:50:00,26.86,26.95,26.84,26.93,176400.0,17.3602,17.4184,17.3473,17.4055,176400.0
2007-07-26 12:00:00,26.93,26.97,26.84,26.95,192000.0,17.4055,17.4313,17.3473,17.4184,192000.0
2007-07-26 12:10:00,26.95,26.96,26.8,26.9,109000.0,17.4184,17.4248,17.3214,17.3861,109000.0
2007-07-26 12:20:00,26.9,26.9,26.73,26.74,143000.0,17.3861,17.3861,17.2762,17.2827,143000.0
2007-07-26 12:30:00,26.74,26.8,26.65,26.72,264000.0,17.2827,17.3214,17.2245,17.2697,264000.0
2007-07-26 12:40:00,26.71,26.74,26.53,26.59,194200.0,17.2633,17.2827,17.1469,17.1857,194200.0
2007-07-26 12:50:00,26.59,26.7,26.52,26.65,167000.0,17.1857,17.2568,17.1405,17.2245,167000.0
2007-07-26 13:00:00,26.66,26.68,26.54,26.56,179000.0,17.2309,17.2439,17.1534,17.1663,179000.0
2007-07-26 13:10:00,26.56,26.69,26.55,26.57,191000.0,17.1663,17.2503,17.1599,17.1728,191000.0
2007-07-26 13:20:00,26.57,26.57,26.49,26.53,231200.0,17.1728,17.1728,17.1211,17.1469,231200.0
2007-07-26 13:30:00,26.53,26.6,26.49,26.5,191200.0,17.1469,17.1922,17.1211,17.1275,191200.0
2007-07-26 13:40:00,26.5,26.73,26.48,26.64,261200.0,17.1275,17.2762,17.1146,17.218,261200.0
2007-07-26 13:50:00,26.64,26.68,26.52,26.64,308600.0,17.218,17.2439,17.1405,17.218,308600.0
2007-07-26 14:00:00,26.64,26.74,26.5,26.57,230600.0,17.218,17.2827,17.1275,17.1728,230600.0
2007-07-26 14:10:00,26.57,26.58,26.49,26.58,342200.0,17.1728,17.1792,17.1211,17.1792,342200.0
2007-07-26 14:20:00,26.58,26.67,26.49,26.56,384600.0,17.1792,17.2374,17.1211,17.1663,384600.0
2007-07-26 14:30:00,26.57,26.66,26.57,26.65,346200.0,17.1728,17.2309,17.1728,17.2245,346200.0
2007-07-26 14:40:00,26.65,26.7,26.55,26.56,301200.0,17.2245,17.2568,17.1599,17.1663,301200.0
2007-07-26 14:50:00,26.56,26.73,26.49,26.64,333800.0,17.1663,17.2762,17.1211,17.218,333800.0
2007-07-26 15:00:00,26.64,26.74,26.6,26.66,268000.0,17.218,17.2827,17.1922,17.2309,268000.0
2007-07-26 15:10:00,26.65,26.75,26.56,26.75,253000.0,17.2245,17.2891,17.1663,17.2891,253000.0
2007-07-26 15:20:00,26.75,26.86,26.68,26.68,326600.0,17.2891,17.3602,17.2439,17.2439,326600.0
2007-07-26 15:30:00,26.68,26.68,26.51,26.59,373800.0,17.2439,17.2439,17.134,17.1857,373800.0
2007-07-26 15:40:00,26.59,26.69,26.52,26.69,427200.0,17.1857,17.2503,17.1405,17.2503,427200.0
2007-07-26 15:50:00,26.69,26.75,26.66,26.67,523800.0,17.2503,17.2891,17.2309,17.2374,523800.0
2007-07-27 09:30:00,26.7,26.91,26.65,26.7,249000.0,17.2568,17.3925,17.2245,17.2568,249000.0
2007-07-27 09:40:00,26.7,26.7,26.6,26.7,174000.0,17.2568,17.2568,17.1922,17.2568,174000.0
2007-07-27 09:50:00,26.7,26.8,26.67,26.74,241000.0,17.2568,17.3214,17.2374,17.2827,241000.0
2007-07-27 10:00:00,26.74,26.77,26.67,26.72,176800.0,17.2827,17.302,17.2374,17.2697,176800.0
2007-07-27 10:10:00,26.71,26.79,26.71,26.76,138800.0,17.2633,17.315,17.2633,17.2956,138800.0
2007-07-27 10:20:00,26.75,26.77,26.67,26.74,234400.0,17.2891,17.302,17.2374,17.2827,234400.0
2007-07-27 10:30:00,26.73,26.75,26.62,26.68,141600.0,17.2762,17.2891,17.2051,17.2439,141600.0
2007-07-27 10:40:00,26.68,26.72,26.61,26.61,87800.0,17.2439,17.2697,17.1986,17.1986,87800.0
2007-07-27 10:50:00,26.62,26.62,26.5,26.59,176200.0,17.2051,17.2051,17.1275,17.1857,176200.0
2007-07-27 11:00:00,26.59,26.62,26.51,26.62,203000.0,17.1857,17.2051,17.134,17.2051,203000.0
2007-07-27 11:10:00,26.62,26.63,26.5,26.53,176200.0,17.2051,17.2116,17.1275,17.1469,176200.0
2007-07-27 11:20:00,26.53,26.56,26.5,26.52,184600.0,17.1469,17.1663,17.1275,17.1405,184600.0
2007-07-27 11:30:00,26.52,26.55,26.5,26.52,218400.0,17.1405,17.1599,17.1275,17.1405,218400.0
2007-07-27 11:40:00,26.52,26.59,26.5,26.5,219000.0,17.1405,17.1857,17.1275,17.1275,219000.0
2007-07-27 11:50:00,26.5,26.54,26.45,26.5,301400.0,17.1275,17.1534,17.0952,17.1275,301400.0
2007-07-27 12:00:00,26.5,26.56,26.5,26.54,126600.0,17.1275,17.1663,17.1275,17.1534,126600.0
2007-07-27 12:10:00,26.52,26.63,26.5,26.61,171000.0,17.1405,17.2116,17.1275,17.1986,171000.0
2007-07-27 12:20:00,26.6,26.61,26.5,26.53,155600.0,17.1922,17.1986,17.1275,17.1469,155600.0
2007-07-27 12:30:00,26.53,26.6,26.51,26.53,176800.0,17.1469,17.1922,17.134,17.1469,176800.0
2007-07-27 12:40:00,26.52,26.7,26.52,26.59,144000.0,17.1405,17.2568,17.1405,17.1857,144000.0
2007-07-27 12:50:00,26.59,26.6,26.5,26.52,129600.0,17.1857,17.1922,17.1275,17.1405,129600.0
2007-07-27 13:00:00,26.52,26.68,26.49,26.64,201000.0,17.1405,17.2439,17.1211,17.218,201000.0
2007-07-27 13:10:00,26.64,26.71,26.61,26.71,160600.0,17.218,17.2633,17.1986,17.2633,160600.0
2007-07-27 13:20:00,26.72,26.72,26.68,26.68,144000.0,17.2697,17.2697,17.2439,17.2439,144000.0
2007-07-27 13:30:00,26.68,26.71,26.64,26.69,186000.0,17.2439,17.2633,17.218,17.2503,186000.0
2007-07-27 13:40:00,26.69,26.75,26.66,26.75,153600.0,17.2503,17.2891,17.2309,17.2891,153600.0
2007-07-27 13:50:00,26.75,26.85,26.7,26.82,150800.0,17.2891,17.3537,17.2568,17.3344,150800.0
2007-07-27 14:00:00,26.8,26.8,26.69,26.78,151800.0,17.3214,17.3214,17.2503,17.3085,151800.0
2007-07-27 14:10:00,26.77,26.78,26.65,26.71,103600.0,17.302,17.3085,17.2245,17.2633,103600.0
2007-07-27 14:20:00,26.71,26.75,26.58,26.61,95400.0,17.2633,17.2891,17.1792,17.1986,95400.0
2007-07-27 14:30:00,26.61,26.68,26.59,26.68,134200.0,17.1986,17.2439,17.1857,17.2439,134200.0
2007-07-27 14:40:00,26.67,26.82,26.67,26.76,136800.0,17.2374,17.3344,17.2374,17.2956,136800.0
2007-07-27 14:50:00,26.77,26.88,26.74,26.83,156600.0,17.302,17.3731,17.2827,17.3408,156600.0
2007-07-27 15:00:00,26.82,26.83,26.72,26.78,188600.0,17.3344,17.3408,17.2697,17.3085,188600.0
2007-07-27 15:10:00,26.78,26.8,26.67,26.75,180000.0,17.3085,17.3214,17.2374,17.2891,180000.0
2007-07-27 15:20:00,26.74,26.76,26.67,26.7,137400.0,17.2827,17.2956,17.2374,17.2568,137400.0
2007-07-27 15:30:00,26.71,26.74,26.66,26.69,212400.0,17.2633,17.2827,17.2309,17.2503,212400.0
2007-07-27 15:40:00,26.69,26.71,26.55,26.55,266400.0,17.2503,17.2633,17.1599,17.1599,266400.0
2007-07-27 15:50:00,26.55,26.58,26.46,26.46,484000.0,17.1599,17.1792,17.1017,17.1017,484000.0
2007-07-30 09:30:00,26.17,26.9,26.17,26.53,192600.0,16.9142,17.3861,16.9142,17.1469,192600.0
2007-07-30 09:40:00,26.54,26.63,26.46,26.59,139600.0,17.1534,17.2116,17.1017,17.1857,139600.0
2007-07-30 09:50:00,26.61,26.7,26.5,26.64,144600.0,17.1986,17.2568,17.1275,17.218,144600.0
2007-07-30 10:00:00,26.64,26.7,26.57,26.67,158400.0,17.218,17.2568,17.1728,17.2374,158400.0
2007-07-30 10:10:00,26.68,26.72,26.6,26.65,181600.0,17.2439,17.2697,17.1922,17.2245,181600.0
2007-07-30 10:20:00,26.65,26.69,26.63,26.65,103600.0,17.2245,17.2503,17.2116,17.2245,103600.0
2007-07-30 10:30:00,26.66,26.66,26.48,26.5,324200.0,17.2309,17.2309,17.1146,17.1275,324200.0
2007-07-30 10:40:00,26.5,26.53,26.45,26.51,207000.0,17.1275,17.1469,17.0952,17.134,207000.0
2007-07-30 10:50:00,26.5,26.52,26.4,26.41,162400.0,17.1275,17.1405,17.0629,17.0694,162400.0
2007-07-30 11:00:00,26.41,26.49,26.36,26.4,170000.0,17.0694,17.1211,17.0371,17.0629,170000.0
2007-07-30 11:10:00,26.4,26.41,26.3,26.38,156000.0,17.0629,17.0694,16.9983,17.05,156000.0
2007-07-30 11:20:00,26.38,26.4,26.31,26.39,133800.0,17.05,17.0629,17.0047,17.0564,133800.0
2007-07-30 11:30:00,26.39,26.42,26.32,26.35,104400.0,17.0564,17.0758,17.0112,17.0306,104400.0
2007-07-30 11:40:00,26.36,26.43,26.28,26.4,180400.0,17.0371,17.0823,16.9853,17.0629,180400.0
2007-07-30 11:50:00,26.41,26.43,26.34,26.34,80800.0,17.0694,17.0823,17.0241,17.0241,80800.0
2007-07-30 12:00:00,26.34,26.38,26.3,26.33,101200.0,17.0241,17.05,16.9983,17.0177,101200.0
2007-07-30 12:10:00,26.32,26.36,26.25,26.32,97800.0,17.0112,17.0371,16.966,17.0112,97800.0
2007-07-30 12:20:00,26.31,26.32,26.28,26.31,70400.0,17.0047,17.0112,16.9853,17.0047,70400.0
2007-07-30 12:30:00,26.32,26.35,26.3,26.33,123800.0,17.0112,17.0306,16.9983,17.0177,123800.0
2007-07-30 12:40:00,26.34,26.41,26.34,26.4,119400.0,17.0241,17.0694,17.0241,17.0629,119400.0
2007-07-30 12:50:00,26.4,26.5,26.4,26.49,99600.0,17.0629,17.1275,17.0629,17.1211,99600.0
2007-07-30 13:00:00,26.49,26.5,26.41,26.42,77600.0,17.1211,17.1275,17.0694,17.0758,77600.0
2007-07-30 13:10:00,26.42,26.42,26.35,26.36,101400.0,17.0758,17.0758,17.0306,17.0371,101400.0
2007-07-30 13:20:00,26.36,26.42,26.36,26.4,55000.0,17.0371,17.0758,17.0371,17.0629,55000.0
2007-07-30 13:30:00,26.39,26.39,26.32,26.35,100400.0,17.0564,17.0564,17.0112,17.0306,100400.0
2007-07-30 13:40:00,26.36,26.58,26.35,26.58,120000.0,17.0371,17.1792,17.0306,17.1792,120000.0
2007-07-30 13:50:00,26.58,26.58,26.48,26.48,86200.0,17.1792,17.1792,17.1146,17.1146,86200.0
2007-07-30 14:00:00,26.48,26.55,26.45,26.53,125600.0,17.1146,17.1599,17.0952,17.1469,125600.0
2007-07-30 14:10:00,26.53,26.59,26.49,26.5,128400.0,17.1469,17.1857,17.1211,17.1275,128400.0
2007-07-30 14:20:00,26.5,26.5,26.43,26.47,242200.0,17.1275,17.1275,17.0823,17.1081,242200.0
2007-07-30 14:30:00,26.47,26.5,26.46,26.49,162400.0,17.1081,17.1275,17.1017,17.1211,162400.0
2007-07-30 14:40:00,26.49,26.56,26.47,26.5,128400.0,17.1211,17.1663,17.1081,17.1275,128400.0
2007-07-30 14:50:00,26.49,26.51,26.45,26.49,113600.0,17.1211,17.134,17.0952,17.1211,113600.0
2007-07-30 15:00:00,26.49,26.59,26.46,26.56,101400.0,17.1211,17.1857,17.1017,17.1663,101400.0
2007-07-30 15:10:00,26.55,26.58,26.54,26.55,106600.0,17.1599,17.1792,17.1534,17.1599,106600.0
2007-07-30 15:20:00,26.56,26.65,26.56,26.64,126600.0,17.1663,17.2245,17.1663,17.218,126600.0
2007-07-30 15:30:00,26.64,26.64,26.6,26.61,186000.0,17.218,17.218,17.1922,17.1986,186000.0
2007-07-30 15:40:00,26.61,26.66,26.57,26.58,356200.0,17.1986,17.2309,17.1728,17.1792,356200.0
2007-07-30 15:50:00,26.58,26.61,26.5,26.57,297000.0,17.1792,17.1986,17.1275,17.1728,297000.0
2007-07-31 09:30:00,26.57,27.0,26.57,26.77,145200.0,17.1728,17.4507,17.1728,17.302,145200.0
2007-07-31 09:40:00,26.77,26.86,26.74,26.77,151400.0,17.302,17.3602,17.2827,17.302,151400.0
2007-07-31 09:50:00,26.78,26.88,26.69,26.7,131800.0,17.3085,17.3731,17.2503,17.2568,131800.0
2007-07-31 10:00:00,26.7,26.79,26.67,26.68,118400.0,17.2568,17.315,17.2374,17.2439,118400.0
2007-07-31 10:10:00,26.69,26.7,26.61,26.66,218400.0,17.2503,17.2568,17.1986,17.2309,218400.0
2007-07-31 10:20:00,26.66,26.67,26.55,26.55,94000.0,17.2309,17.2374,17.1599,17.1599,94000.0
2007-07-31 10:30:00,26.55,26.71,26.55,26.67,105600.0,17.1599,17.2633,17.1599,17.2374,105600.0
2007-07-31 10:40:00,26.67,26.77,26.56,26.56,103400.0,17.2374,17.302,17.1663,17.1663,103400.0
2007-07-31 10:50:00,26.54,26.56,26.48,26.56,69800.0,17.1534,17.1663,17.1146,17.1663,69800.0
2007-07-31 11:00:00,26.55,26.62,26.54,26.62,59400.0,17.1599,17.2051,17.1534,17.2051,59400.0
2007-07-31 11:10:00,26.63,26.7,26.62,26.68,96400.0,17.2116,17.2568,17.2051,17.2439,96400.0
2007-07-31 11:20:00,26.68,26.68,26.56,26.57,70800.0,17.2439,17.2439,17.1663,17.1728,70800.0
2007-07-31 11:30:00,26.57,26.62,26.56,26.59,96400.0,17.1728,17.2051,17.1663,17.1857,96400.0
2007-07-31 11:40:00,26.61,26.62,26.56,26.61,69400.0,17.1986,17.2051,17.1663,17.1986,69400.0
2007-07-31 11:50:00,26.61,26.64,26.58,26.6,66800.0,17.1986,17.218,17.1792,17.1922,66800.0
2007-07-31 12:00:00,26.6,26.63,26.57,26.58,113400.0,17.1922,17.2116,17.1728,17.1792,113400.0
2007-07-31 12:10:00,26.58,26.59,26.54,26.56,97200.0,17.1792,17.1857,17.1534,17.1663,97200.0
2007-07-31 12:20:00,26.56,26.61,26.56,26.59,145600.0,17.1663,17.1986,17.1663,17.1857,145600.0
2007-07-31 12:30:00,26.59,26.61,26.54,26.54,104000.0,17.1857,17.1986,17.1534,17.1534,104000.0
2007-07-31 12:40:00,26.54,26.61,26.52,26.6,173600.0,17.1534,17.1986,17.1405,17.1922,173600.0
2007-07-31 12:50:00,26.6,26.65,26.55,26.61,78000.0,17.1922,17.2245,17.1599,17.1986,78000.0
2007-07-31 13:00:00,26.61,26.62,26.55,26.57,61800.0,17.1986,17.2051,17.1599,17.1728,61800.0
2007-07-31 13:10:00,26.56,26.66,26.55,26.57,77800.0,17.1663,17.2309,17.1599,17.1728,77800.0
2007-07-31 13:20:00,26.57,26.6,26.5,26.51,87200.0,17.1728,17.1922,17.1275,17.134,87200.0
2007-07-31 13:30:00,26.52,26.58,26.5,26.5,71400.0,17.1405,17.1792,17.1275,17.1275,71400.0
2007-07-31 13:40:00,26.52,26.55,26.49,26.52,83000.0,17.1405,17.1599,17.1211,17.1405,83000.0
2007-07-31 13:50:00,26.51,26.52,26.43,26.5,110200.0,17.134,17.1405,17.0823,17.1275,110200.0
2007-07-31 14:00:00,26.52,26.56,26.5,26.51,91400.0,17.1405,17.1663,17.1275,17.134,91400.0
2007-07-31 14:10:00,26.5,26.56,26.46,26.52,124600.0,17.1275,17.1663,17.1017,17.1405,124600.0
2007-07-31 14:20:00,26.53,26.53,26.37,26.39,174600.0,17.1469,17.1469,17.0435,17.0564,174600.0
2007-07-31 14:30:00,26.39,26.39,26.2,26.25,200200.0,17.0564,17.0564,16.9336,16.966,200200.0
2007-07-31 14:40:00,26.25,26.35,26.23,26.34,170600.0,16.966,17.0306,16.953,17.0241,170600.0
2007-07-31 14:50:00,26.33,26.38,26.26,26.37,185000.0,17.0177,17.05,16.9724,17.0435,185000.0
2007-07-31 15:00:00,26.36,26.47,26.35,26.4,124400.0,17.0371,17.1081,17.0306,17.0629,124400.0
2007-07-31 15:10:00,26.4,26.41,26.35,26.37,112800.0,17.0629,17.0694,17.0306,17.0435,112800.0
2007-07-31 15:20:00,26.37,26.42,26.32,26.33,152400.0,17.0435,17.0758,17.0112,17.0177,152400.0
2007-07-31 15:30:00,26.33,26.36,26.23,26.23,241200.0,17.0177,17.0371,16.953,16.953,241200.0
2007-07-31 15:40:00,26.23,26.29,26.15,26.2,435000.0,16.953,16.9918,16.9013,16.9336,435000.0
2007-07-31 15:50:00,26.21,26.27,26.07,26.07,424400.0,16.9401,16.9789,16.8496,16.8496,424400.0
2007-08-01 09:30:00,26.01,26.11,25.96,26.04,265400.0,16.8108,16.8755,16.7785,16.8302,265400.0
2007-08-01 09:40:00,26.03,26.04,25.5,25.58,321200.0,16.8238,16.8302,16.4812,16.5329,321200.0
2007-08-01 09:50:00,25.58,25.9,25.57,25.84,225600.0,16.5329,16.7397,16.5265,16.701,225600.0
2007-08-01 10:00:00,25.81,26.04,25.79,25.97,204400.0,16.6816,16.8302,16.6686,16.785,204400.0
2007-08-01 10:10:00,25.96,26.22,25.96,26.11,199800.0,16.7785,16.9466,16.7785,16.8755,199800.0
2007-08-01 10:20:00,26.11,26.14,25.83,25.88,215800.0,16.8755,16.8949,16.6945,16.7268,215800.0
2007-08-01 10:30:00,25.89,25.93,25.8,25.84,159200.0,16.7333,16.7591,16.6751,16.701,159200.0
2007-08-01 10:40:00,25.84,25.9,25.68,25.77,187600.0,16.701,16.7397,16.5976,16.6557,187600.0
2007-08-01 10:50:00,25.78,25.91,25.71,25.72,151800.0,16.6622,16.7462,16.6169,16.6234,151800.0
2007-08-01 11:00:00,25.72,25.83,25.63,25.81,122000.0,16.6234,16.6945,16.5652,16.6816,122000.0
2007-08-01 11:10:00,25.82,26.02,25.8,25.97,194400.0,16.688,16.8173,16.6751,16.785,194400.0
2007-08-01 11:20:00,25.97,25.97,25.86,25.9,163200.0,16.785,16.785,16.7139,16.7397,163200.0
2007-08-01 11:30:00,25.89,26.01,25.88,26.01,101800.0,16.7333,16.8108,16.7268,16.8108,101800.0
2007-08-01 11:40:00,26.01,26.02,25.86,25.9,166400.0,16.8108,16.8173,16.7139,16.7397,166400.0
2007-08-01 11:50:00,25.86,26.04,25.84,26.02,177600.0,16.7139,16.8302,16.701,16.8173,177600.0
2007-08-01 12:00:00,26.02,26.02,25.84,25.92,109800.0,16.8173,16.8173,16.701,16.7527,109800.0
2007-08-01 12:10:00,25.92,26.12,25.91,26.07,168600.0,16.7527,16.8819,16.7462,16.8496,168600.0
2007-08-01 12:20:00,26.06,26.08,26.03,26.07,49600.0,16.8432,16.8561,16.8238,16.8496,49600.0
2007-08-01 12:30:00,26.08,26.11,26.03,26.06,129000.0,16.8561,16.8755,16.8238,16.8432,129000.0
2007-08-01 12:40:00,26.07,26.08,26.0,26.01,88800.0,16.8496,16.8561,16.8044,16.8108,88800.0
2007-08-01 12:50:00,26.01,26.02,25.95,26.0,68800.0,16.8108,16.8173,16.7721,16.8044,68800.0
2007-08-01 13:00:00,25.98,25.98,25.88,25.92,135000.0,16.7914,16.7914,16.7268,16.7527,135000.0
2007-08-01 13:10:00,25.92,26.0,25.91,25.92,92000.0,16.7527,16.8044,16.7462,16.7527,92000.0
2007-08-01 13:20:00,25.93,25.96,25.83,25.91,155400.0,16.7591,16.7785,16.6945,16.7462,155400.0
2007-08-01 13:30:00,25.91,25.96,25.87,25.88,84000.0,16.7462,16.7785,16.7204,16.7268,84000.0
2007-08-01 13:40:00,25.88,26.0,25.87,25.92,113600.0,16.7268,16.8044,16.7204,16.7527,113600.0
2007-08-01 13:50:00,25.92,25.99,25.88,25.93,101000.0,16.7527,16.7979,16.7268,16.7591,101000.0
2007-08-01 14:00:00,25.95,25.99,25.89,25.95,151200.0,16.7721,16.7979,16.7333,16.7721,151200.0
2007-08-01 14:10:00,25.95,25.95,25.83,25.88,131400.0,16.7721,16.7721,16.6945,16.7268,131400.0
2007-08-01 14:20:00,25.88,25.94,25.86,25.9,119800.0,16.7268,16.7656,16.7139,16.7397,119800.0
2007-08-01 14:30:00,25.9,25.98,25.86,25.88,136800.0,16.7397,16.7914,16.7139,16.7268,136800.0
2007-08-01 14:40:00,25.87,25.92,25.78,25.86,169800.0,16.7204,16.7527,16.6622,16.7139,169800.0
2007-08-01 14:50:00,25.86,25.91,25.69,25.79,215400.0,16.7139,16.7462,16.604,16.6686,215400.0
2007-08-01 15:00:00,25.79,25.85,25.71,25.74,167600.0,16.6686,16.7074,16.6169,16.6363,167600.0
2007-08-01 15:10:00,25.74,25.84,25.7,25.81,269800.0,16.6363,16.701,16.6105,16.6816,269800.0
2007-08-01 15:20:00,25.81,25.89,25.75,25.85,207600.0,16.6816,16.7333,16.6428,16.7074,207600.0
2007-08-01 15:30:00,25.85,25.93,25.79,25.93,247000.0,16.7074,16.7591,16.6686,16.7591,247000.0
2007-08-01 15:40:00,25.93,26.5,25.9,26.08,393200.0,16.7591,17.1275,16.7397,16.8561,393200.0
2007-08-01 15:50:00,26.09,26.54,26.07,26.5,670200.0,16.8625,17.1534,16.8496,17.1275,670200.0
2007-08-02 09:30:00,26.44,26.8,26.44,26.72,163200.0,17.0888,17.3214,17.0888,17.2697,163200.0
2007-08-02 09:40:00,26.72,26.9,26.51,26.67,291600.0,17.2697,17.3861,17.134,17.2374,291600.0
2007-08-02 09:50:00,26.66,26.82,26.61,26.68,144800.0,17.2309,17.3344,17.1986,17.2439,144800.0
2007-08-02 10:00:00,26.66,26.66,26.56,26.61,128600.0,17.2309,17.2309,17.1663,17.1986,128600.0
2007-08-02 10:10:00,26.61,26.66,26.58,26.66,152600.0,17.1986,17.2309,17.1792,17.2309,152600.0
2007-08-02 10:20:00,26.65,26.75,26.59,26.68,256200.0,17.2245,17.2891,17.1857,17.2439,256200.0
2007-08-02 10:30:00,26.69,26.73,26.66,26.72,128400.0,17.2503,17.2762,17.2309,17.2697,128400.0
2007-08-02 10:40:00,26.71,26.74,26.67,26.71,71200.0,17.2633,17.2827,17.2374,17.2633,71200.0
2007-08-02 10:50:00,26.69,26.69,26.59,26.6,98000.0,17.2503,17.2503,17.1857,17.1922,98000.0
2007-08-02 11:00:00,26.6,26.63,26.58,26.58,123600.0,17.1922,17.2116,17.1792,17.1792,123600.0
2007-08-02 11:10:00,26.58,26.64,26.54,26.55,72200.0,17.1792,17.218,17.1534,17.1599,72200.0
2007-08-02 11:20:00,26.54,26.6,26.53,26.6,69200.0,17.1534,17.1922,17.1469,17.1922,69200.0
2007-08-02 11:30:00,26.59,26.63,26.55,26.56,85600.0,17.1857,17.2116,17.1599,17.1663,85600.0
2007-08-02 11:40:00,26.56,26.58,26.53,26.56,75600.0,17.1663,17.1792,17.1469,17.1663,75600.0
2007-08-02 11:50:00,26.55,26.65,26.55,26.64,58400.0,17.1599,17.2245,17.1599,17.218,58400.0
2007-08-02 12:00:00,26.64,26.67,26.61,26.63,79400.0,17.218,17.2374,17.1986,17.2116,79400.0
2007-08-02 12:10:00,26.64,26.68,26.61,26.64,63400.0,17.218,17.2439,17.1986,17.218,63400.0
2007-08-02 12:20:00,26.64,26.68,26.63,26.66,74200.0,17.218,17.2439,17.2116,17.2309,74200.0
2007-08-02 12:30:00,26.67,26.68,26.65,26.68,47400.0,17.2374,17.2439,17.2245,17.2439,47400.0
2007-08-02 12:40:00,26.68,26.68,26.63,26.67,43200.0,17.2439,17.2439,17.2116,17.2374,43200.0
2007-08-02 12:50:00,26.66,26.69,26.64,26.64,56200.0,17.2309,17.2503,17.218,17.218,56200.0
2007-08-02 13:00:00,26.64,26.66,26.52,26.55,128200.0,17.218,17.2309,17.1405,17.1599,128200.0
2007-08-02 13:10:00,26.56,26.59,26.49,26.52,97200.0,17.1663,17.1857,17.1211,17.1405,97200.0
2007-08-02 13:20:00,26.51,26.51,26.4,26.45,90200.0,17.134,17.134,17.0629,17.0952,90200.0
2007-08-02 13:30:00,26.44,26.54,26.4,26.41,139800.0,17.0888,17.1534,17.0629,17.0694,139800.0
2007-08-02 13:40:00,26.41,26.48,26.4,26.41,97000.0,17.0694,17.1146,17.0629,17.0694,97000.0
2007-08-02 13:50:00,26.41,26.5,26.39,26.46,87200.0,17.0694,17.1275,17.0564,17.1017,87200.0
2007-08-02 14:00:00,26.45,26.54,26.45,26.46,108200.0,17.0952,17.1534,17.0952,17.1017,108200.0
2007-08-02 14:10:00,26.47,26.53,26.45,26.48,92800.0,17.1081,17.1469,17.0952,17.1146,92800.0
2007-08-02 14:20:00,26.47,26.5,26.43,26.44,84800.0,17.1081,17.1275,17.0823,17.0888,84800.0
2007-08-02 14:30:00,26.45,26.51,26.4,26.41,152800.0,17.0952,17.134,17.0629,17.0694,152800.0
2007-08-02 14:40:00,26.41,26.48,26.4,26.45,101400.0,17.0694,17.1146,17.0629,17.0952,101400.0
2007-08-02 14:50:00,26.46,26.47,26.33,26.37,168400.0,17.1017,17.1081,17.0177,17.0435,168400.0
2007-08-02 15:00:00,26.38,26.45,26.36,26.45,170000.0,17.05,17.0952,17.0371,17.0952,170000.0
2007-08-02 15:10:00,26.45,26.45,26.39,26.42,105400.0,17.0952,17.0952,17.0564,17.0758,105400.0
2007-08-02 15:20:00,26.42,26.65,26.42,26.62,136600.0,17.0758,17.2245,17.0758,17.2051,136600.0
2007-08-02 15:30:00,26.62,26.64,26.48,26.52,203600.0,17.2051,17.218,17.1146,17.1405,203600.0
2007-08-02 15:40:00,26.52,26.53,26.43,26.48,228000.0,17.1405,17.1469,17.0823,17.1146,228000.0
2007-08-02 15:50:00,26.48,26.49,26.42,26.45,180000.0,17.1146,17.1211,17.0758,17.0952,180000.0
2007-08-03 09:30:00,26.5,26.5,26.38,26.46,84200.0,17.1275,17.1275,17.05,17.1017,84200.0
2007-08-03 09:40:00,26.48,26.54,26.35,26.38,96600.0,17.1146,17.1534,17.0306,17.05,96600.0
2007-08-03 09:50:00,26.36,26.5,26.23,26.25,138000.0,17.0371,17.1275,16.953,16.966,138000.0
2007-08-03 10:00:00,26.25,26.27,26.11,26.18,151200.0,16.966,16.9789,16.8755,16.9207,151200.0
2007-08-03 10:10:00,26.19,26.35,26.18,26.31,109000.0,16.9272,17.0306,16.9207,17.0047,109000.0
2007-08-03 10:20:00,26.3,26.41,26.25,26.32,148400.0,16.9983,17.0694,16.966,17.0112,148400.0
2007-08-03 10:30:00,26.32,26.35,26.13,26.15,101600.0,17.0112,17.0306,16.8884,16.9013,101600.0
2007-08-03 10:40:00,26.14,26.17,26.0,26.03,87800.0,16.8949,16.9142,16.8044,16.8238,87800.0
2007-08-03 10:50:00,26.03,26.21,26.03,26.19,150400.0,16.8238,16.9401,16.8238,16.9272,150400.0
2007-08-03 11:00:00,26.18,26.25,26.15,26.16,101200.0,16.9207,16.966,16.9013,16.9078,101200.0
2007-08-03 11:10:00,26.16,26.2,26.09,26.15,149600.0,16.9078,16.9336,16.8625,16.9013,149600.0
2007-08-03 11:20:00,26.15,26.18,26.08,26.18,113200.0,16.9013,16.9207,16.8561,16.9207,113200.0
2007-08-03 11:30:00,26.18,26.24,26.14,26.24,53000.0,16.9207,16.9595,16.8949,16.9595,53000.0
2007-08-03 11:40:00,26.25,26.3,26.11,26.27,154400.0,16.966,16.9983,16.8755,16.9789,154400.0
2007-08-03 11:50:00,26.25,26.31,26.2,26.25,93400.0,16.966,17.0047,16.9336,16.966,93400.0
2007-08-03 12:00:00,26.24,26.38,26.23,26.36,72000.0,16.9595,17.05,16.953,17.0371,72000.0
2007-08-03 12:10:00,26.36,26.43,26.28,26.29,178400.0,17.0371,17.0823,16.9853,16.9918,178400.0
2007-08-03 12:20:00,26.29,26.3,26.15,26.15,66000.0,16.9918,16.9983,16.9013,16.9013,66000.0
2007-08-03 12:30:00,26.15,26.22,26.15,26.18,76200.0,16.9013,16.9466,16.9013,16.9207,76200.0
2007-08-03 12:40:00,26.18,26.18,26.07,26.09,124600.0,16.9207,16.9207,16.8496,16.8625,124600.0
2007-08-03 12:50:00,26.1,26.14,26.02,26.03,59200.0,16.869,16.8949,16.8173,16.8238,59200.0
2007-08-03 13:00:00,26.03,26.07,26.02,26.07,55200.0,16.8238,16.8496,16.8173,16.8496,55200.0
2007-08-03 13:10:00,26.05,26.12,26.02,26.05,69400.0,16.8367,16.8819,16.8173,16.8367,69400.0
2007-08-03 13:20:00,26.06,26.1,26.05,26.05,55400.0,16.8432,16.869,16.8367,16.8367,55400.0
2007-08-03 13:30:00,26.06,26.06,26.0,26.01,99200.0,16.8432,16.8432,16.8044,16.8108,99200.0
2007-08-03 13:40:00,26.01,26.09,26.0,26.06,275800.0,16.8108,16.8625,16.8044,16.8432,275800.0
2007-08-03 13:50:00,26.06,26.14,26.06,26.08,87800.0,16.8432,16.8949,16.8432,16.8561,87800.0
2007-08-03 14:00:00,26.09,26.21,26.09,26.17,82000.0,16.8625,16.9401,16.8625,16.9142,82000.0
2007-08-03 14:10:00,26.17,26.17,26.04,26.09,121000.0,16.9142,16.9142,16.8302,16.8625,121000.0
2007-08-03 14:20:00,26.09,26.11,25.96,25.97,275400.0,16.8625,16.8755,16.7785,16.785,275400.0
2007-08-03 14:30:00,25.97,26.06,25.97,26.0,149600.0,16.785,16.8432,16.785,16.8044,149600.0
2007-08-03 14:40:00,26.0,26.04,25.97,25.98,143400.0,16.8044,16.8302,16.785,16.7914,143400.0
2007-08-03 14:50:00,25.97,26.06,25.96,26.0,141800.0,16.785,16.8432,16.7785,16.8044,141800.0
2007-08-03 15:00:00,26.02,26.02,25.9,25.93,188400.0,16.8173,16.8173,16.7397,16.7591,188400.0
2007-08-03 15:10:00,25.93,26.03,25.91,26.0,171600.0,16.7591,16.8238,16.7462,16.8044,171600.0
2007-08-03 15:20:00,26.0,26.02,25.81,25.81,206800.0,16.8044,16.8173,16.6816,16.6816,206800.0
2007-08-03 15:30:00,25.8,25.95,25.78,25.93,308000.0,16.6751,16.7721,16.6622,16.7591,308000.0
2007-08-03 15:40:00,25.93,25.98,25.85,25.91,475600.0,16.7591,16.7914,16.7074,16.7462,475600.0
2007-08-03 15:50:00,25.91,25.92,25.57,25.68,641000.0,16.7462,16.7527,16.5265,16.5976,641000.0
2007-08-06 09:30:00,25.93,25.99,25.8,25.9,167400.0,16.7591,16.7979,16.6751,16.7397,167400.0
2007-08-06 09:40:00,25.9,25.96,25.78,25.89,130600.0,16.7397,16.7785,16.6622,16.7333,130600.0
2007-08-06 09:50:00,25.87,26.1,25.68,26.09,211000.0,16.7204,16.869,16.5976,16.8625,211000.0
2007-08-06 10:00:00,26.09,26.13,25.97,26.03,235000.0,16.8625,16.8884,16.785,16.8238,235000.0
2007-08-06 10:10:00,26.03,26.05,25.95,25.97,140600.0,16.8238,16.8367,16.7721,16.785,140600.0
2007-08-06 10:20:00,26.0,26.04,25.95,26.0,152600.0,16.8044,16.8302,16.7721,16.8044,152600.0
2007-08-06 10:30:00,26.0,26.13,25.98,26.12,266200.0,16.8044,16.8884,16.7914,16.8819,266200.0
2007-08-06 10:40:00,26.13,26.18,26.03,26.15,287400.0,16.8884,16.9207,16.8238,16.9013,287400.0
2007-08-06 10:50:00,26.15,26.18,26.0,26.11,176800.0,16.9013,16.9207,16.8044,16.8755,176800.0
2007-08-06 11:00:00,26.1,26.23,26.04,26.22,361000.0,16.869,16.953,16.8302,16.9466,361000.0
2007-08-06 11:10:00,26.21,26.32,26.21,26.3,253400.0,16.9401,17.0112,16.9401,16.9983,253400.0
2007-08-06 11:20:00,26.3,26.38,26.29,26.35,187400.0,16.9983,17.05,16.9918,17.0306,187400.0
2007-08-06 11:30:00,26.35,26.49,26.32,26.48,304600.0,17.0306,17.1211,17.0112,17.1146,304600.0
2007-08-06 11:40:00,26.48,26.68,26.46,26.66,261000.0,17.1146,17.2439,17.1017,17.2309,261000.0
2007-08-06 11:50:00,26.67,26.85,26.66,26.78,263200.0,17.2374,17.3537,17.2309,17.3085,263200.0
2007-08-06 12:00:00,26.78,26.8,26.62,26.66,254600.0,17.3085,17.3214,17.2051,17.2309,254600.0
2007-08-06 12:10:00,26.67,26.7,26.64,26.66,159000.0,17.2374,17.2568,17.218,17.2309,159000.0
2007-08-06 12:20:00,26.66,26.74,26.65,26.7,180400.0,17.2309,17.2827,17.2245,17.2568,180400.0
2007-08-06 12:30:00,26.7,26.75,26.66,26.74,411200.0,17.2568,17.2891,17.2309,17.2827,411200.0
2007-08-06 12:40:00,26.74,26.82,26.67,26.78,165800.0,17.2827,17.3344,17.2374,17.3085,165800.0
2007-08-06 12:50:00,26.78,26.81,26.73,26.74,138000.0,17.3085,17.3279,17.2762,17.2827,138000.0
2007-08-06 13:00:00,26.74,26.8,26.72,26.74,144600.0,17.2827,17.3214,17.2697,17.2827,144600.0
2007-08-06 13:10:00,26.73,26.81,26.7,26.81,127400.0,17.2762,17.3279,17.2568,17.3279,127400.0
2007-08-06 13:20:00,26.78,26.85,26.75,26.78,127200.0,17.3085,17.3537,17.2891,17.3085,127200.0
2007-08-06 13:30:00,26.77,26.86,26.76,26.84,158800.0,17.302,17.3602,17.2956,17.3473,158800.0
2007-08-06 13:40:00,26.84,26.88,26.82,26.85,145000.0,17.3473,17.3731,17.3344,17.3537,145000.0
2007-08-06 13:50:00,26.85,26.93,26.85,26.89,147200.0,17.3537,17.4055,17.3537,17.3796,147200.0
2007-08-06 14:00:00,26.89,27.0,26.85,26.98,105600.0,17.3796,17.4507,17.3537,17.4378,105600.0
2007-08-06 14:10:00,26.97,27.11,26.92,27.06,156000.0,17.4313,17.5218,17.399,17.4895,156000.0
2007-08-06 14:20:00,27.06,27.09,26.96,26.96,168200.0,17.4895,17.5089,17.4248,17.4248,168200.0
2007-08-06 14:30:00,26.97,27.16,26.96,27.15,185600.0,17.4313,17.5541,17.4248,17.5476,185600.0
2007-08-06 14:40:00,27.16,27.25,27.16,27.22,312400.0,17.5541,17.6123,17.5541,17.5929,312400.0
2007-08-06 14:50:00,27.22,27.24,27.11,27.17,168000.0,17.5929,17.6058,17.5218,17.5606,168000.0
2007-08-06 15:00:00,27.18,27.35,27.16,27.31,275200.0,17.567,17.6769,17.5541,17.6511,275200.0
2007-08-06 15:10:00,27.31,27.46,27.29,27.42,368400.0,17.6511,17.748,17.6381,17.7222,368400.0
2007-08-06 15:20:00,27.42,27.45,27.38,27.44,298000.0,17.7222,17.7415,17.6963,17.7351,298000.0
2007-08-06 15:30:00,27.44,27.48,27.39,27.45,331400.0,17.7351,17.7609,17.7028,17.7415,331400.0
2007-08-06 15:40:00,27.44,27.65,27.44,27.63,463600.0,17.7351,17.8708,17.7351,17.8579,463600.0
2007-08-06 15:50:00,27.63,27.65,27.56,27.65,524000.0,17.8579,17.8708,17.8126,17.8708,524000.0
2007-08-07 09:30:00,27.34,27.41,27.08,27.09,363200.0,17.6704,17.7157,17.5024,17.5089,363200.0
2007-08-07 09:40:00,27.09,27.24,27.09,27.24,314800.0,17.5089,17.6058,17.5089,17.6058,314800.0
2007-08-07 09:50:00,27.23,27.32,27.18,27.28,211200.0,17.5994,17.6575,17.567,17.6317,211200.0
2007-08-07 10:00:00,27.25,27.41,27.11,27.35,339000.0,17.6123,17.7157,17.5218,17.6769,339000.0
2007-08-07 10:10:00,27.36,27.4,27.3,27.35,197200.0,17.6834,17.7092,17.6446,17.6769,197200.0
2007-08-07 10:20:00,27.35,27.47,27.35,27.44,145600.0,17.6769,17.7545,17.6769,17.7351,145600.0
2007-08-07 10:30:00,27.43,27.45,27.37,27.37,131200.0,17.7286,17.7415,17.6898,17.6898,131200.0
2007-08-07 10:40:00,27.37,27.43,27.35,27.42,112200.0,17.6898,17.7286,17.6769,17.7222,112200.0
2007-08-07 10:50:00,27.42,27.47,27.42,27.43,133400.0,17.7222,17.7545,17.7222,17.7286,133400.0
2007-08-07 11:00:00,27.43,27.43,27.29,27.31,375000.0,17.7286,17.7286,17.6381,17.6511,375000.0
2007-08-07 11:10:00,27.31,27.34,27.27,27.32,170200.0,17.6511,17.6704,17.6252,17.6575,170200.0
2007-08-07 11:20:00,27.32,27.34,27.28,27.32,213000.0,17.6575,17.6704,17.6317,17.6575,213000.0
2007-08-07 11:30:00,27.32,27.35,27.23,27.25,174400.0,17.6575,17.6769,17.5994,17.6123,174400.0
2007-08-07 11:40:00,27.25,27.4,27.25,27.39,187400.0,17.6123,17.7092,17.6123,17.7028,187400.0
2007-08-07 11:50:00,27.39,27.48,27.36,27.48,160800.0,17.7028,17.7609,17.6834,17.7609,160800.0
2007-08-07 12:00:00,27.48,27.67,27.47,27.65,229200.0,17.7609,17.8837,17.7545,17.8708,229200.0
2007-08-07 12:10:00,27.66,27.68,27.61,27.63,200400.0,17.8773,17.8902,17.845,17.8579,200400.0
2007-08-07 12:20:00,27.63,27.67,27.63,27.65,131800.0,17.8579,17.8837,17.8579,17.8708,131800.0
2007-08-07 12:30:00,27.65,27.66,27.61,27.66,146200.0,17.8708,17.8773,17.845,17.8773,146200.0
2007-08-07 12:40:00,27.66,27.66,27.6,27.64,127000.0,17.8773,17.8773,17.8385,17.8643,127000.0
2007-08-07 12:50:00,27.63,27.66,27.61,27.64,94200.0,17.8579,17.8773,17.845,17.8643,94200.0
2007-08-07 13:00:00,27.63,27.75,27.62,27.74,136400.0,17.8579,17.9354,17.8514,17.929,136400.0
2007-08-07 13:10:00,27.73,27.75,27.65,27.69,152200.0,17.9225,17.9354,17.8708,17.8967,152200.0
2007-08-07 13:20:00,27.69,27.75,27.68,27.74,94000.0,17.8967,17.9354,17.8902,17.929,94000.0
2007-08-07 13:30:00,27.74,27.75,27.72,27.72,89000.0,17.929,17.9354,17.916,17.916,89000.0
2007-08-07 13:40:00,27.72,27.81,27.72,27.8,160800.0,17.916,17.9742,17.916,17.9678,160800.0
2007-08-07 13:50:00,27.8,27.8,27.73,27.76,170600.0,17.9678,17.9678,17.9225,17.9419,170600.0
2007-08-07 14:00:00,27.77,27.8,27.75,27.8,124600.0,17.9484,17.9678,17.9354,17.9678,124600.0
2007-08-07 14:10:00,27.81,27.86,27.53,27.55,352800.0,17.9742,18.0065,17.7932,17.8062,352800.0
2007-08-07 14:20:00,27.55,27.71,27.52,27.52,382000.0,17.8062,17.9096,17.7868,17.7868,382000.0
2007-08-07 14:30:00,27.52,27.52,27.39,27.47,316200.0,17.7868,17.7868,17.7028,17.7545,316200.0
2007-08-07 14:40:00,27.46,27.65,27.39,27.59,255600.0,17.748,17.8708,17.7028,17.832,255600.0
2007-08-07 14:50:00,27.58,27.76,27.57,27.75,384200.0,17.8256,17.9419,17.8191,17.9354,384200.0
2007-08-07 15:00:00,27.75,27.98,27.74,27.86,434000.0,17.9354,18.0841,17.929,18.0065,434000.0
2007-08-07 15:10:00,27.86,27.99,27.82,27.96,318200.0,18.0065,18.0906,17.9807,18.0712,318200.0
2007-08-07 15:20:00,27.96,27.98,27.9,27.94,427600.0,18.0712,18.0841,18.0324,18.0582,427600.0
2007-08-07 15:30:00,27.93,28.07,27.91,28.05,545200.0,18.0518,18.1423,18.0388,18.1293,545200.0
2007-08-07 15:40:00,28.05,28.06,27.88,27.88,481400.0,18.1293,18.1358,18.0195,18.0195,481400.0
2007-08-07 15:50:00,27.88,27.96,27.86,27.89,539000.0,18.0195,18.0712,18.0065,18.0259,539000.0
2007-08-08 09:30:00,28.17,28.24,28.14,28.16,137200.0,18.2069,18.2521,18.1875,18.2004,137200.0
2007-08-08 09:40:00,28.17,28.4,28.17,28.29,198800.0,18.2069,18.3555,18.2069,18.2845,198800.0
2007-08-08 09:50:00,28.25,28.35,28.13,28.15,151200.0,18.2586,18.3232,18.181,18.194,151200.0
2007-08-08 10:00:00,28.16,28.31,28.13,28.13,211000.0,18.2004,18.2974,18.181,18.181,211000.0
2007-08-08 10:10:00,28.15,28.18,28.13,28.14,229000.0,18.194,18.2134,18.181,18.1875,229000.0
2007-08-08 10:20:00,28.15,28.17,28.13,28.16,158800.0,18.194,18.2069,18.181,18.2004,158800.0
2007-08-08 10:30:00,28.16,28.24,28.11,28.23,195600.0,18.2004,18.2521,18.1681,18.2457,195600.0
2007-08-08 10:40:00,28.24,28.26,28.23,28.25,240600.0,18.2521,18.2651,18.2457,18.2586,240600.0
2007-08-08 10:50:00,28.25,28.26,28.16,28.17,187200.0,18.2586,18.2651,18.2004,18.2069,187200.0
2007-08-08 11:00:00,28.17,28.18,27.95,28.03,238400.0,18.2069,18.2134,18.0647,18.1164,238400.0
2007-08-08 11:10:00,28.03,28.2,28.03,28.14,96600.0,18.1164,18.2263,18.1164,18.1875,96600.0
2007-08-08 11:20:00,28.14,28.14,28.05,28.1,117400.0,18.1875,18.1875,18.1293,18.1617,117400.0
2007-08-08 11:30:00,28.11,28.25,28.1,28.24,137400.0,18.1681,18.2586,18.1617,18.2521,137400.0
2007-08-08 11:40:00,28.24,28.25,28.22,28.22,103400.0,18.2521,18.2586,18.2392,18.2392,103400.0
2007-08-08 11:50:00,28.23,28.23,28.13,28.14,113200.0,18.2457,18.2457,18.181,18.1875,113200.0
2007-08-08 12:00:00,28.14,28.16,28.04,28.06,166400.0,18.1875,18.2004,18.1229,18.1358,166400.0
2007-08-08 12:10:00,28.05,28.1,28.0,28.09,134000.0,18.1293,18.1617,18.097,18.1552,134000.0
2007-08-08 12:20:00,28.09,28.21,28.09,28.18,120600.0,18.1552,18.2327,18.1552,18.2134,120600.0
2007-08-08 12:30:00,28.18,28.33,28.18,28.32,93200.0,18.2134,18.3103,18.2134,18.3038,93200.0
2007-08-08 12:40:00,28.34,28.38,28.28,28.37,136800.0,18.3168,18.3426,18.278,18.3362,136800.0
2007-08-08 12:50:00,28.38,28.38,28.28,28.32,185400.0,18.3426,18.3426,18.278,18.3038,185400.0
2007-08-08 13:00:00,28.32,28.38,28.32,28.36,111200.0,18.3038,18.3426,18.3038,18.3297,111200.0
2007-08-08 13:10:00,28.38,28.42,28.36,28.38,131200.0,18.3426,18.3685,18.3297,18.3426,131200.0
2007-08-08 13:20:00,28.38,28.4,28.35,28.38,170000.0,18.3426,18.3555,18.3232,18.3426,170000.0
2007-08-08 13:30:00,28.38,28.48,28.38,28.43,215600.0,18.3426,18.4073,18.3426,18.3749,215600.0
2007-08-08 13:40:00,28.42,28.53,28.41,28.49,169000.0,18.3685,18.4396,18.362,18.4137,169000.0
2007-08-08 13:50:00,28.49,28.53,28.48,28.5,144800.0,18.4137,18.4396,18.4073,18.4202,144800.0
2007-08-08 14:00:00,28.5,28.5,28.44,28.45,108800.0,18.4202,18.4202,18.3814,18.3879,108800.0
2007-08-08 14:10:00,28.45,28.53,28.42,28.53,153400.0,18.3879,18.4396,18.3685,18.4396,153400.0
2007-08-08 14:20:00,28.53,28.7,28.48,28.69,138200.0,18.4396,18.5494,18.4073,18.543,138200.0
2007-08-08 14:30:00,28.69,28.72,28.6,28.6,168800.0,18.543,18.5624,18.4848,18.4848,168800.0
2007-08-08 14:40:00,28.59,28.68,28.58,28.64,165400.0,18.4783,18.5365,18.4719,18.5107,165400.0
2007-08-08 14:50:00,28.64,28.68,28.6,28.68,123800.0,18.5107,18.5365,18.4848,18.5365,123800.0
2007-08-08 15:00:00,28.68,28.72,28.48,28.48,352200.0,18.5365,18.5624,18.4073,18.4073,352200.0
2007-08-08 15:10:00,28.48,28.56,28.36,28.44,324000.0,18.4073,18.459,18.3297,18.3814,324000.0
2007-08-08 15:20:00,28.44,28.5,28.2,28.32,404800.0,18.3814,18.4202,18.2263,18.3038,404800.0
2007-08-08 15:30:00,28.33,28.47,28.16,28.45,399800.0,18.3103,18.4008,18.2004,18.3879,399800.0
2007-08-08 15:40:00,28.45,28.45,28.33,28.36,388800.0,18.3879,18.3879,18.3103,18.3297,388800.0
2007-08-08 15:50:00,28.36,28.47,28.33,28.47,552600.0,18.3297,18.4008,18.3103,18.4008,552600.0
2007-08-09 09:30:00,27.4,27.95,27.4,27.95,350400.0,17.7092,18.0647,17.7092,18.0647,350400.0
2007-08-09 09:40:00,27.94,28.44,27.91,28.0,416800.0,18.0582,18.3814,18.0388,18.097,416800.0
2007-08-09 09:50:00,28.0,28.07,27.89,28.0,209000.0,18.097,18.1423,18.0259,18.097,209000.0
2007-08-09 10:00:00,27.98,28.02,27.89,27.93,241200.0,18.0841,18.1099,18.0259,18.0518,241200.0
2007-08-09 10:10:00,27.93,28.01,27.92,28.0,197400.0,18.0518,18.1035,18.0453,18.097,197400.0
2007-08-09 10:20:00,28.0,28.04,27.96,28.0,242600.0,18.097,18.1229,18.0712,18.097,242600.0
2007-08-09 10:30:00,28.0,28.17,27.96,28.03,232600.0,18.097,18.2069,18.0712,18.1164,232600.0
2007-08-09 10:40:00,28.02,28.15,28.02,28.13,121000.0,18.1099,18.194,18.1099,18.181,121000.0
2007-08-09 10:50:00,28.14,28.23,28.13,28.16,94400.0,18.1875,18.2457,18.181,18.2004,94400.0
2007-08-09 11:00:00,28.18,28.43,28.17,28.39,189400.0,18.2134,18.3749,18.2069,18.3491,189400.0
2007-08-09 11:10:00,28.39,28.48,28.34,28.44,218000.0,18.3491,18.4073,18.3168,18.3814,218000.0
2007-08-09 11:20:00,28.44,28.47,28.27,28.31,300800.0,18.3814,18.4008,18.2715,18.2974,300800.0
2007-08-09 11:30:00,28.31,28.42,28.27,28.3,267200.0,18.2974,18.3685,18.2715,18.2909,267200.0
2007-08-09 11:40:00,28.32,28.39,28.3,28.39,186200.0,18.3038,18.3491,18.2909,18.3491,186200.0
2007-08-09 11:50:00,28.39,28.42,28.35,28.42,180600.0,18.3491,18.3685,18.3232,18.3685,180600.0
2007-08-09 12:00:00,28.42,28.49,28.4,28.47,178200.0,18.3685,18.4137,18.3555,18.4008,178200.0
2007-08-09 12:10:00,28.46,28.5,28.4,28.42,178000.0,18.3943,18.4202,18.3555,18.3685,178000.0
2007-08-09 12:20:00,28.42,28.46,28.35,28.42,897200.0,18.3685,18.3943,18.3232,18.3685,897200.0
2007-08-09 12:30:00,28.41,28.41,28.28,28.33,166200.0,18.362,18.362,18.278,18.3103,166200.0
2007-08-09 12:40:00,28.33,28.35,28.25,28.29,144400.0,18.3103,18.3232,18.2586,18.2845,144400.0
2007-08-09 12:50:00,28.29,28.38,28.21,28.34,147800.0,18.2845,18.3426,18.2327,18.3168,147800.0
2007-08-09 13:00:00,28.33,28.34,28.2,28.29,208000.0,18.3103,18.3168,18.2263,18.2845,208000.0
2007-08-09 13:10:00,28.3,28.3,28.11,28.15,134000.0,18.2909,18.2909,18.1681,18.194,134000.0
2007-08-09 13:20:00,28.15,28.32,28.13,28.25,97800.0,18.194,18.3038,18.181,18.2586,97800.0
2007-08-09 13:30:00,28.25,28.36,28.21,28.33,308200.0,18.2586,18.3297,18.2327,18.3103,308200.0
2007-08-09 13:40:00,28.32,28.39,28.3,28.34,156800.0,18.3038,18.3491,18.2909,18.3168,156800.0
2007-08-09 13:50:00,28.35,28.37,28.29,28.3,107800.0,18.3232,18.3362,18.2845,18.2909,107800.0
2007-08-09 14:00:00,28.31,28.34,28.26,28.3,351800.0,18.2974,18.3168,18.2651,18.2909,351800.0
2007-08-09 14:10:00,28.3,28.33,28.24,28.3,136200.0,18.2909,18.3103,18.2521,18.2909,136200.0
2007-08-09 14:20:00,28.3,28.33,28.21,28.27,141600.0,18.2909,18.3103,18.2327,18.2715,141600.0
2007-08-09 14:30:00,28.25,28.33,28.13,28.25,221800.0,18.2586,18.3103,18.181,18.2586,221800.0
2007-08-09 14:40:00,28.25,28.33,28.2,28.25,335000.0,18.2586,18.3103,18.2263,18.2586,335000.0
2007-08-09 14:50:00,28.25,28.32,28.18,28.21,655000.0,18.2586,18.3038,18.2134,18.2327,655000.0
2007-08-09 15:00:00,28.22,28.24,28.0,28.1,1334000.0,18.2392,18.2521,18.097,18.1617,1334000.0
2007-08-09 15:10:00,28.1,28.24,28.08,28.09,448400.0,18.1617,18.2521,18.1487,18.1552,448400.0
2007-08-09 15:20:00,28.09,28.15,28.05,28.08,449800.0,18.1552,18.194,18.1293,18.1487,449800.0
2007-08-09 15:30:00,28.1,28.12,27.95,28.0,626000.0,18.1617,18.1746,18.0647,18.097,626000.0
2007-08-09 15:40:00,28.0,28.08,27.95,28.08,703600.0,18.097,18.1487,18.0647,18.1487,703600.0
2007-08-09 15:50:00,28.08,28.1,27.89,27.93,962400.0,18.1487,18.1617,18.0259,18.0518,962400.0
2007-08-10 09:30:00,27.12,27.7,27.12,27.5,261400.0,17.5283,17.9031,17.5283,17.7739,261400.0
2007-08-10 09:40:00,27.57,27.7,27.48,27.65,358000.0,17.8191,17.9031,17.7609,17.8708,358000.0
2007-08-10 09:50:00,27.64,27.67,27.46,27.47,356200.0,17.8643,17.8837,17.748,17.7545,356200.0
2007-08-10 10:00:00,27.46,27.52,27.35,27.48,269200.0,17.748,17.7868,17.6769,17.7609,269200.0
2007-08-10 10:10:00,27.46,27.53,27.4,27.48,201800.0,17.748,17.7932,17.7092,17.7609,201800.0
2007-08-10 10:20:00,27.47,27.52,27.46,27.5,200600.0,17.7545,17.7868,17.748,17.7739,200600.0
2007-08-10 10:30:00,27.5,27.53,27.29,27.31,331000.0,17.7739,17.7932,17.6381,17.6511,331000.0
2007-08-10 10:40:00,27.31,27.36,27.18,27.25,228400.0,17.6511,17.6834,17.567,17.6123,228400.0
2007-08-10 10:50:00,27.25,27.36,27.23,27.27,191000.0,17.6123,17.6834,17.5994,17.6252,191000.0
2007-08-10 11:00:00,27.28,27.52,27.25,27.38,334600.0,17.6317,17.7868,17.6123,17.6963,334600.0
2007-08-10 11:10:00,27.4,27.54,27.3,27.53,249000.0,17.7092,17.7997,17.6446,17.7932,249000.0
2007-08-10 11:20:00,27.53,27.62,27.34,27.39,346200.0,17.7932,17.8514,17.6704,17.7028,346200.0
2007-08-10 11:30:00,27.37,27.39,27.2,27.25,239400.0,17.6898,17.7028,17.58,17.6123,239400.0
2007-08-10 11:40:00,27.26,27.39,27.19,27.31,290000.0,17.6187,17.7028,17.5735,17.6511,290000.0
2007-08-10 11:50:00,27.31,27.35,27.25,27.29,259800.0,17.6511,17.6769,17.6123,17.6381,259800.0
2007-08-10 12:00:00,27.29,27.3,27.17,27.18,459200.0,17.6381,17.6446,17.5606,17.567,459200.0
2007-08-10 12:10:00,27.17,27.27,27.05,27.23,293600.0,17.5606,17.6252,17.483,17.5994,293600.0
2007-08-10 12:20:00,27.23,27.37,27.18,27.28,302000.0,17.5994,17.6898,17.567,17.6317,302000.0
2007-08-10 12:30:00,27.29,27.31,27.05,27.07,230000.0,17.6381,17.6511,17.483,17.4959,230000.0
2007-08-10 12:40:00,27.07,27.08,26.85,26.87,166800.0,17.4959,17.5024,17.3537,17.3667,166800.0
2007-08-10 12:50:00,26.88,27.0,26.85,26.91,352000.0,17.3731,17.4507,17.3537,17.3925,352000.0
2007-08-10 13:00:00,26.91,26.93,26.88,26.91,164200.0,17.3925,17.4055,17.3731,17.3925,164200.0
2007-08-10 13:10:00,26.9,26.92,26.85,26.92,206600.0,17.3861,17.399,17.3537,17.399,206600.0
2007-08-10 13:20:00,26.91,27.02,26.9,26.96,430600.0,17.3925,17.4636,17.3861,17.4248,430600.0
2007-08-10 13:30:00,26.97,27.0,26.88,26.93,212200.0,17.4313,17.4507,17.3731,17.4055,212200.0
2007-08-10 13:40:00,26.94,26.99,26.75,26.75,143800.0,17.4119,17.4442,17.2891,17.2891,143800.0
2007-08-10 13:50:00,26.76,26.86,26.75,26.79,199400.0,17.2956,17.3602,17.2891,17.315,199400.0
2007-08-10 14:00:00,26.79,26.85,26.73,26.78,227800.0,17.315,17.3537,17.2762,17.3085,227800.0
2007-08-10 14:10:00,26.78,26.84,26.7,26.77,165000.0,17.3085,17.3473,17.2568,17.302,165000.0
2007-08-10 14:20:00,26.77,26.9,26.73,26.74,248800.0,17.302,17.3861,17.2762,17.2827,248800.0
2007-08-10 14:30:00,26.72,26.8,26.61,26.61,227000.0,17.2697,17.3214,17.1986,17.1986,227000.0
2007-08-10 14:40:00,26.63,26.74,26.61,26.7,159000.0,17.2116,17.2827,17.1986,17.2568,159000.0
2007-08-10 14:50:00,26.68,26.71,26.56,26.59,180000.0,17.2439,17.2633,17.1663,17.1857,180000.0
2007-08-10 15:00:00,26.59,26.86,26.55,26.84,268800.0,17.1857,17.3602,17.1599,17.3473,268800.0
2007-08-10 15:10:00,26.83,26.85,26.63,26.64,202800.0,17.3408,17.3537,17.2116,17.218,202800.0
2007-08-10 15:20:00,26.61,27.0,26.61,26.9,303000.0,17.1986,17.4507,17.1986,17.3861,303000.0
2007-08-10 15:30:00,26.89,27.1,26.88,27.08,414000.0,17.3796,17.5153,17.3731,17.5024,414000.0
2007-08-10 15:40:00,27.08,27.11,27.0,27.03,475200.0,17.5024,17.5218,17.4507,17.4701,475200.0
2007-08-10 15:50:00,27.03,27.09,26.9,26.94,417600.0,17.4701,17.5089,17.3861,17.4119,417600.0
2007-08-13 09:30:00,26.95,27.06,26.72,26.72,208400.0,17.4184,17.4895,17.2697,17.2697,208400.0
2007-08-13 09:40:00,26.75,26.9,26.73,26.86,217800.0,17.2891,17.3861,17.2762,17.3602,217800.0
2007-08-13 09:50:00,26.86,26.9,26.8,26.88,139600.0,17.3602,17.3861,17.3214,17.3731,139600.0
2007-08-13 10:00:00,26.88,26.92,26.82,26.9,153800.0,17.3731,17.399,17.3344,17.3861,153800.0
2007-08-13 10:10:00,26.9,26.96,26.86,26.96,245800.0,17.3861,17.4248,17.3602,17.4248,245800.0
2007-08-13 10:20:00,26.96,26.99,26.88,26.95,237400.0,17.4248,17.4442,17.3731,17.4184,237400.0
2007-08-13 10:30:00,26.95,26.95,26.85,26.93,310800.0,17.4184,17.4184,17.3537,17.4055,310800.0
2007-08-13 10:40:00,26.92,26.92,26.82,26.89,115000.0,17.399,17.399,17.3344,17.3796,115000.0
2007-08-13 10:50:00,26.88,26.95,26.8,26.94,146000.0,17.3731,17.4184,17.3214,17.4119,146000.0
2007-08-13 11:00:00,26.97,27.02,26.91,27.0,245200.0,17.4313,17.4636,17.3925,17.4507,245200.0
2007-08-13 11:10:00,27.0,27.09,26.97,26.98,144800.0,17.4507,17.5089,17.4313,17.4378,144800.0
2007-08-13 11:20:00,26.97,27.0,26.91,27.0,119400.0,17.4313,17.4507,17.3925,17.4507,119400.0
2007-08-13 11:30:00,27.0,27.07,27.0,27.0,132400.0,17.4507,17.4959,17.4507,17.4507,132400.0
2007-08-13 11:40:00,27.0,27.0,26.91,26.92,71000.0,17.4507,17.4507,17.3925,17.399,71000.0
2007-08-13 11:50:00,26.92,26.94,26.83,26.89,81000.0,17.399,17.4119,17.3408,17.3796,81000.0
2007-08-13 12:00:00,26.88,26.9,26.82,26.89,105200.0,17.3731,17.3861,17.3344,17.3796,105200.0
2007-08-13 12:10:00,26.88,26.89,26.83,26.87,97400.0,17.3731,17.3796,17.3408,17.3667,97400.0
2007-08-13 12:20:00,26.87,26.88,26.77,26.77,69800.0,17.3667,17.3731,17.302,17.302,69800.0
2007-08-13 12:30:00,26.77,26.86,26.75,26.8,88400.0,17.302,17.3602,17.2891,17.3214,88400.0
2007-08-13 12:40:00,26.8,26.84,26.73,26.84,104200.0,17.3214,17.3473,17.2762,17.3473,104200.0
2007-08-13 12:50:00,26.84,26.95,26.82,26.83,109600.0,17.3473,17.4184,17.3344,17.3408,109600.0
2007-08-13 13:00:00,26.84,26.89,26.79,26.82,82400.0,17.3473,17.3796,17.315,17.3344,82400.0
2007-08-13 13:10:00,26.82,26.86,26.79,26.86,90000.0,17.3344,17.3602,17.315,17.3602,90000.0
2007-08-13 13:20:00,26.86,26.89,26.76,26.84,124200.0,17.3602,17.3796,17.2956,17.3473,124200.0
2007-08-13 13:30:00,26.82,26.86,26.77,26.84,75800.0,17.3344,17.3602,17.302,17.3473,75800.0
2007-08-13 13:40:00,26.84,27.0,26.82,26.82,98800.0,17.3473,17.4507,17.3344,17.3344,98800.0
2007-08-13 13:50:00,26.83,26.91,26.82,26.89,98400.0,17.3408,17.3925,17.3344,17.3796,98400.0
2007-08-13 14:00:00,26.89,26.95,26.81,26.9,142000.0,17.3796,17.4184,17.3279,17.3861,142000.0
2007-08-13 14:10:00,26.9,26.9,26.86,26.89,45400.0,17.3861,17.3861,17.3602,17.3796,45400.0
2007-08-13 14:20:00,26.88,26.99,26.87,26.98,113600.0,17.3731,17.4442,17.3667,17.4378,113600.0
2007-08-13 14:30:00,26.98,27.03,26.93,27.0,126000.0,17.4378,17.4701,17.4055,17.4507,126000.0
2007-08-13 14:40:00,27.0,27.0,26.86,26.86,89400.0,17.4507,17.4507,17.3602,17.3602,89400.0
2007-08-13 14:50:00,26.86,27.0,26.86,26.9,143600.0,17.3602,17.4507,17.3602,17.3861,143600.0
2007-08-13 15:00:00,26.9,26.93,26.88,26.88,93000.0,17.3861,17.4055,17.3731,17.3731,93000.0
2007-08-13 15:10:00,26.88,26.92,26.84,26.89,152400.0,17.3731,17.399,17.3473,17.3796,152400.0
2007-08-13 15:20:00,26.88,26.97,26.85,26.97,150200.0,17.3731,17.4313,17.3537,17.4313,150200.0
2007-08-13 15:30:00,26.98,27.0,26.89,26.95,163800.0,17.4378,17.4507,17.3796,17.4184,163800.0
2007-08-13 15:40:00,26.96,27.03,26.85,26.86,287200.0,17.4248,17.4701,17.3537,17.3602,287200.0
2007-08-13 15:50:00,26.86,26.91,26.75,26.84,379200.0,17.3602,17.3925,17.2891,17.3473,379200.0
2007-08-14 09:30:00,26.92,27.11,26.88,27.04,195000.0,17.399,17.5218,17.3731,17.4765,195000.0
2007-08-14 09:40:00,27.02,27.05,26.91,26.93,83600.0,17.4636,17.483,17.3925,17.4055,83600.0
2007-08-14 09:50:00,26.93,27.03,26.84,26.95,61600.0,17.4055,17.4701,17.3473,17.4184,61600.0
2007-08-14 10:00:00,26.95,26.97,26.76,26.79,72200.0,17.4184,17.4313,17.2956,17.315,72200.0
2007-08-14 10:10:00,26.78,26.83,26.75,26.82,91000.0,17.3085,17.3408,17.2891,17.3344,91000.0
2007-08-14 10:20:00,26.81,26.84,26.75,26.77,90200.0,17.3279,17.3473,17.2891,17.302,90200.0
2007-08-14 10:30:00,26.75,26.93,26.72,26.81,105600.0,17.2891,17.4055,17.2697,17.3279,105600.0
2007-08-14 10:40:00,26.81,26.93,26.76,26.93,159000.0,17.3279,17.4055,17.2956,17.4055,159000.0
2007-08-14 10:50:00,26.95,27.02,26.92,26.96,189600.0,17.4184,17.4636,17.399,17.4248,189600.0
2007-08-14 11:00:00,26.97,27.0,26.9,26.93,240200.0,17.4313,17.4507,17.3861,17.4055,240200.0
2007-08-14 11:10:00,26.93,27.13,26.91,27.13,185000.0,17.4055,17.5347,17.3925,17.5347,185000.0
2007-08-14 11:20:00,27.13,27.17,26.92,26.95,174800.0,17.5347,17.5606,17.399,17.4184,174800.0
2007-08-14 11:30:00,26.95,27.04,26.93,27.01,87600.0,17.4184,17.4765,17.4055,17.4572,87600.0
2007-08-14 11:40:00,27.0,27.08,26.99,27.05,115400.0,17.4507,17.5024,17.4442,17.483,115400.0
2007-08-14 11:50:00,27.05,27.21,27.03,27.18,151400.0,17.483,17.5864,17.4701,17.567,151400.0
2007-08-14 12:00:00,27.18,27.18,27.03,27.04,65400.0,17.567,17.567,17.4701,17.4765,65400.0
2007-08-14 12:10:00,27.04,27.1,27.01,27.1,51600.0,17.4765,17.5153,17.4572,17.5153,51600.0
2007-08-14 12:20:00,27.1,27.1,27.02,27.08,64000.0,17.5153,17.5153,17.4636,17.5024,64000.0
2007-08-14 12:30:00,27.07,27.12,27.02,27.09,84800.0,17.4959,17.5283,17.4636,17.5089,84800.0
2007-08-14 12:40:00,27.07,27.18,27.03,27.07,343200.0,17.4959,17.567,17.4701,17.4959,343200.0
2007-08-14 12:50:00,27.08,27.18,27.06,27.13,74000.0,17.5024,17.567,17.4895,17.5347,74000.0
2007-08-14 13:00:00,27.09,27.13,27.05,27.07,124200.0,17.5089,17.5347,17.483,17.4959,124200.0
2007-08-14 13:10:00,27.06,27.07,27.0,27.02,95200.0,17.4895,17.4959,17.4507,17.4636,95200.0
2007-08-14 13:20:00,27.02,27.04,26.96,26.97,153200.0,17.4636,17.4765,17.4248,17.4313,153200.0
2007-08-14 13:30:00,26.97,27.11,26.97,27.04,72000.0,17.4313,17.5218,17.4313,17.4765,72000.0
2007-08-14 13:40:00,27.05,27.05,26.99,27.01,91200.0,17.483,17.483,17.4442,17.4572,91200.0
2007-08-14 13:50:00,27.0,27.06,26.98,27.0,103400.0,17.4507,17.4895,17.4378,17.4507,103400.0
2007-08-14 14:00:00,27.01,27.01,26.85,26.93,184200.0,17.4572,17.4572,17.3537,17.4055,184200.0
2007-08-14 14:10:00,26.94,27.05,26.93,27.04,79800.0,17.4119,17.483,17.4055,17.4765,79800.0
2007-08-14 14:20:00,27.04,27.06,26.96,26.96,221200.0,17.4765,17.4895,17.4248,17.4248,221200.0
2007-08-14 14:30:00,26.96,26.97,26.73,26.84,185000.0,17.4248,17.4313,17.2762,17.3473,185000.0
2007-08-14 14:40:00,26.84,26.85,26.78,26.79,168600.0,17.3473,17.3537,17.3085,17.315,168600.0
2007-08-14 14:50:00,26.8,26.81,26.65,26.68,110800.0,17.3214,17.3279,17.2245,17.2439,110800.0
2007-08-14 15:00:00,26.68,26.85,26.68,26.72,154200.0,17.2439,17.3537,17.2439,17.2697,154200.0
2007-08-14 15:10:00,26.72,26.73,26.61,26.72,143000.0,17.2697,17.2762,17.1986,17.2697,143000.0
2007-08-14 15:20:00,26.72,26.82,26.7,26.74,270000.0,17.2697,17.3344,17.2568,17.2827,270000.0
2007-08-14 15:30:00,26.74,26.77,26.56,26.58,169000.0,17.2827,17.302,17.1663,17.1792,169000.0
2007-08-14 15:40:00,26.58,26.6,26.51,26.56,191000.0,17.1792,17.1922,17.134,17.1663,191000.0
2007-08-14 15:50:00,26.55,26.56,26.3,26.31,364600.0,17.1599,17.1663,16.9983,17.0047,364600.0
2007-08-15 09:30:00,26.2,26.42,26.18,26.31,402800.0,17.0007,17.1435,16.9878,17.0721,402800.0
2007-08-15 09:40:00,26.3,26.41,26.21,26.34,119200.0,17.0656,17.137,17.0072,17.0916,119200.0
2007-08-15 09:50:00,26.34,26.57,26.25,26.36,197400.0,17.0916,17.2408,17.0332,17.1046,197400.0
2007-08-15 10:00:00,26.36,26.43,26.25,26.28,195600.0,17.1046,17.15,17.0332,17.0526,195600.0
2007-08-15 10:10:00,26.28,26.45,26.27,26.3,130000.0,17.0526,17.163,17.0462,17.0656,130000.0
2007-08-15 10:20:00,26.27,26.46,26.27,26.42,137600.0,17.0462,17.1694,17.0462,17.1435,137600.0
2007-08-15 10:30:00,26.43,26.44,26.34,26.35,223200.0,17.15,17.1565,17.0916,17.0981,223200.0
2007-08-15 10:40:00,26.35,26.41,26.24,26.39,136000.0,17.0981,17.137,17.0267,17.124,136000.0
2007-08-15 10:50:00,26.4,26.4,26.31,26.35,95200.0,17.1305,17.1305,17.0721,17.0981,95200.0
2007-08-15 11:00:00,26.35,26.43,26.33,26.38,171800.0,17.0981,17.15,17.0851,17.1175,171800.0
2007-08-15 11:10:00,26.39,26.43,26.36,26.42,149000.0,17.124,17.15,17.1046,17.1435,149000.0
2007-08-15 11:20:00,26.42,26.44,26.35,26.35,127800.0,17.1435,17.1565,17.0981,17.0981,127800.0
2007-08-15 11:30:00,26.35,26.35,26.22,26.25,80600.0,17.0981,17.0981,17.0137,17.0332,80600.0
2007-08-15 11:40:00,26.25,26.3,26.15,26.15,76000.0,17.0332,17.0656,16.9683,16.9683,76000.0
2007-08-15 11:50:00,26.17,26.24,26.16,26.21,127200.0,16.9813,17.0267,16.9748,17.0072,127200.0
2007-08-15 12:00:00,26.21,26.29,26.21,26.26,129600.0,17.0072,17.0591,17.0072,17.0397,129600.0
2007-08-15 12:10:00,26.26,26.32,26.24,26.26,169200.0,17.0397,17.0786,17.0267,17.0397,169200.0
2007-08-15 12:20:00,26.26,26.29,26.23,26.25,114000.0,17.0397,17.0591,17.0202,17.0332,114000.0
2007-08-15 12:30:00,26.24,26.28,26.2,26.28,87800.0,17.0267,17.0526,17.0007,17.0526,87800.0
2007-08-15 12:40:00,26.27,26.31,26.23,26.29,150000.0,17.0462,17.0721,17.0202,17.0591,150000.0
2007-08-15 12:50:00,26.29,26.3,26.23,26.23,75600.0,17.0591,17.0656,17.0202,17.0202,75600.0
2007-08-15 13:00:00,26.22,26.24,26.16,26.21,53000.0,17.0137,17.0267,16.9748,17.0072,53000.0
2007-08-15 13:10:00,26.21,26.25,26.17,26.25,71000.0,17.0072,17.0332,16.9813,17.0332,71000.0
2007-08-15 13:20:00,26.25,26.32,26.24,26.29,191600.0,17.0332,17.0786,17.0267,17.0591,191600.0
2007-08-15 13:30:00,26.29,26.43,26.29,26.4,168000.0,17.0591,17.15,17.0591,17.1305,168000.0
2007-08-15 13:40:00,26.4,26.42,26.33,26.33,207000.0,17.1305,17.1435,17.0851,17.0851,207000.0
2007-08-15 13:50:00,26.33,26.41,26.3,26.34,102600.0,17.0851,17.137,17.0656,17.0916,102600.0
2007-08-15 14:00:00,26.32,26.36,26.23,26.26,89600.0,17.0786,17.1046,17.0202,17.0397,89600.0
2007-08-15 14:10:00,26.26,26.27,26.15,26.24,133600.0,17.0397,17.0462,16.9683,17.0267,133600.0
2007-08-15 14:20:00,26.24,26.34,26.24,26.28,191000.0,17.0267,17.0916,17.0267,17.0526,191000.0
2007-08-15 14:30:00,26.28,26.32,26.18,26.23,118600.0,17.0526,17.0786,16.9878,17.0202,118600.0
2007-08-15 14:40:00,26.23,26.25,25.99,25.99,133600.0,17.0202,17.0332,16.8645,16.8645,133600.0
2007-08-15 14:50:00,25.98,26.1,25.98,26.07,140400.0,16.858,16.9358,16.858,16.9164,140400.0
2007-08-15 15:00:00,26.07,26.15,26.05,26.08,219600.0,16.9164,16.9683,16.9034,16.9229,219600.0
2007-08-15 15:10:00,26.06,26.12,25.93,26.05,148400.0,16.9099,16.9488,16.8255,16.9034,148400.0
2007-08-15 15:20:00,26.06,26.11,25.99,26.03,245200.0,16.9099,16.9423,16.8645,16.8904,245200.0
2007-08-15 15:30:00,26.03,26.09,25.93,26.03,259600.0,16.8904,16.9294,16.8255,16.8904,259600.0
2007-08-15 15:40:00,26.04,26.13,25.99,26.02,211400.0,16.8969,16.9553,16.8645,16.8839,211400.0
2007-08-15 15:50:00,26.02,26.04,25.84,25.9,405000.0,16.8839,16.8969,16.7671,16.8061,405000.0
2007-08-16 09:30:00,25.15,25.99,25.15,25.91,281600.0,16.3194,16.8645,16.3194,16.8126,281600.0
2007-08-16 09:40:00,25.91,26.27,25.79,26.0,278200.0,16.8126,17.0462,16.7347,16.871,278200.0
2007-08-16 09:50:00,26.0,26.0,25.81,25.81,236400.0,16.871,16.871,16.7477,16.7477,236400.0
2007-08-16 10:00:00,25.81,25.96,25.58,25.92,317600.0,16.7477,16.845,16.5984,16.819,317600.0
2007-08-16 10:10:00,25.92,25.92,25.74,25.76,238400.0,16.819,16.819,16.7022,16.7152,238400.0
2007-08-16 10:20:00,25.76,25.76,25.55,25.56,158600.0,16.7152,16.7152,16.579,16.5854,158600.0
2007-08-16 10:30:00,25.56,25.74,25.52,25.66,117600.0,16.5854,16.7022,16.5595,16.6503,117600.0
2007-08-16 10:40:00,25.65,25.77,25.64,25.65,118200.0,16.6438,16.7217,16.6374,16.6438,118200.0
2007-08-16 10:50:00,25.65,25.77,25.63,25.71,557600.0,16.6438,16.7217,16.6309,16.6828,557600.0
2007-08-16 11:00:00,25.72,25.91,25.72,25.86,115800.0,16.6893,16.8126,16.6893,16.7801,115800.0
2007-08-16 11:10:00,25.85,25.88,25.64,25.67,111000.0,16.7736,16.7931,16.6374,16.6568,111000.0
2007-08-16 11:20:00,25.67,25.74,25.57,25.72,95400.0,16.6568,16.7022,16.5919,16.6893,95400.0
2007-08-16 11:30:00,25.74,25.81,25.6,25.67,97000.0,16.7022,16.7477,16.6114,16.6568,97000.0
2007-08-16 11:40:00,25.68,25.78,25.65,25.67,92000.0,16.6633,16.7282,16.6438,16.6568,92000.0
2007-08-16 11:50:00,25.65,25.68,25.6,25.62,51600.0,16.6438,16.6633,16.6114,16.6244,51600.0
2007-08-16 12:00:00,25.62,25.63,25.41,25.43,111400.0,16.6244,16.6309,16.4881,16.5011,111400.0
2007-08-16 12:10:00,25.42,25.57,25.32,25.55,94800.0,16.4946,16.5919,16.4297,16.579,94800.0
2007-08-16 12:20:00,25.55,25.57,25.45,25.48,117200.0,16.579,16.5919,16.5141,16.5335,117200.0
2007-08-16 12:30:00,25.45,25.49,25.37,25.38,93600.0,16.5141,16.54,16.4622,16.4686,93600.0
2007-08-16 12:40:00,25.39,25.42,25.22,25.36,94800.0,16.4751,16.4946,16.3648,16.4557,94800.0
2007-08-16 12:50:00,25.36,25.47,25.31,25.33,123000.0,16.4557,16.527,16.4232,16.4362,123000.0
2007-08-16 13:00:00,25.34,25.42,25.25,25.36,151600.0,16.4427,16.4946,16.3843,16.4557,151600.0
2007-08-16 13:10:00,25.35,25.75,25.35,25.74,163800.0,16.4492,16.7087,16.4492,16.7022,163800.0
2007-08-16 13:20:00,25.74,25.74,25.54,25.6,130200.0,16.7022,16.7022,16.5725,16.6114,130200.0
2007-08-16 13:30:00,25.6,25.67,25.56,25.61,230200.0,16.6114,16.6568,16.5854,16.6179,230200.0
2007-08-16 13:40:00,25.61,25.68,25.5,25.53,243600.0,16.6179,16.6633,16.5465,16.566,243600.0
2007-08-16 13:50:00,25.53,25.65,25.44,25.59,163400.0,16.566,16.6438,16.5076,16.6049,163400.0
2007-08-16 14:00:00,25.59,25.91,25.5,25.63,150600.0,16.6049,16.8126,16.5465,16.6309,150600.0
2007-08-16 14:10:00,25.64,25.91,25.54,25.77,202400.0,16.6374,16.8126,16.5725,16.7217,202400.0
2007-08-16 14:20:00,25.77,25.8,25.61,25.62,157400.0,16.7217,16.7412,16.6179,16.6244,157400.0
2007-08-16 14:30:00,25.64,25.65,25.4,25.58,193800.0,16.6374,16.6438,16.4816,16.5984,193800.0
2007-08-16 14:40:00,25.59,25.73,25.5,25.52,142000.0,16.6049,16.6958,16.5465,16.5595,142000.0
2007-08-16 14:50:00,25.49,25.6,25.45,25.46,136000.0,16.54,16.6114,16.5141,16.5206,136000.0
2007-08-16 15:00:00,25.47,25.49,25.16,25.17,189200.0,16.527,16.54,16.3259,16.3324,189200.0
2007-08-16 15:10:00,25.17,25.52,25.1,25.45,331800.0,16.3324,16.5595,16.287,16.5141,331800.0
2007-08-16 15:20:00,25.44,25.58,25.42,25.57,290000.0,16.5076,16.5984,16.4946,16.5919,290000.0
2007-08-16 15:30:00,25.56,25.75,25.48,25.63,453600.0,16.5854,16.7087,16.5335,16.6309,453600.0
2007-08-16 15:40:00,25.65,25.91,25.52,25.75,581400.0,16.6438,16.8126,16.5595,16.7087,581400.0
2007-08-16 15:50:00,25.7,26.03,25.63,25.79,894400.0,16.6763,16.8904,16.6309,16.7347,894400.0
2007-08-17 09:30:00,27.11,27.16,26.29,27.06,811000.0,17.5912,17.6237,17.0591,17.5588,811000.0
2007-08-17 09:40:00,26.77,27.04,26.06,26.41,270800.0,17.3706,17.5458,16.9099,17.137,270800.0
2007-08-17 09:50:00,26.43,26.53,26.19,26.33,162400.0,17.15,17.2149,16.9942,17.0851,162400.0
2007-08-17 10:00:00,26.35,26.49,26.21,26.44,147800.0,17.0981,17.1889,17.0072,17.1565,147800.0
2007-08-17 10:10:00,26.46,26.5,26.24,26.26,228400.0,17.1694,17.1954,17.0267,17.0397,228400.0
2007-08-17 10:20:00,26.27,26.32,26.18,26.25,179800.0,17.0462,17.0786,16.9878,17.0332,179800.0
2007-08-17 10:30:00,26.23,26.32,26.1,26.25,143400.0,17.0202,17.0786,16.9358,17.0332,143400.0
2007-08-17 10:40:00,26.22,26.28,25.86,25.9,347400.0,17.0137,17.0526,16.7801,16.8061,347400.0
2007-08-17 10:50:00,25.91,26.23,25.89,26.23,265000.0,16.8126,17.0202,16.7996,17.0202,265000.0
2007-08-17 11:00:00,26.22,26.49,26.18,26.23,141600.0,17.0137,17.1889,16.9878,17.0202,141600.0
2007-08-17 11:10:00,26.24,26.44,26.18,26.34,139400.0,17.0267,17.1565,16.9878,17.0916,139400.0
2007-08-17 11:20:00,26.34,26.38,26.27,26.36,72800.0,17.0916,17.1175,17.0462,17.1046,72800.0
2007-08-17 11:30:00,26.34,26.39,26.27,26.37,113600.0,17.0916,17.124,17.0462,17.111,113600.0
2007-08-17 11:40:00,26.35,26.54,26.33,26.43,122200.0,17.0981,17.2214,17.0851,17.15,122200.0
2007-08-17 11:50:00,26.41,26.43,26.33,26.34,42000.0,17.137,17.15,17.0851,17.0916,42000.0
2007-08-17 12:00:00,26.36,26.4,26.31,26.36,62000.0,17.1046,17.1305,17.0721,17.1046,62000.0
2007-08-17 12:10:00,26.35,26.47,26.33,26.45,53000.0,17.0981,17.1759,17.0851,17.163,53000.0
2007-08-17 12:20:00,26.45,26.54,26.43,26.54,74000.0,17.163,17.2214,17.15,17.2214,74000.0
2007-08-17 12:30:00,26.54,26.66,26.49,26.54,117200.0,17.2214,17.2992,17.1889,17.2214,117200.0
2007-08-17 12:40:00,26.54,26.65,26.5,26.56,114400.0,17.2214,17.2927,17.1954,17.2343,114400.0
2007-08-17 12:50:00,26.54,26.55,26.42,26.46,114000.0,17.2214,17.2278,17.1435,17.1694,114000.0
2007-08-17 13:00:00,26.46,26.52,26.44,26.5,154400.0,17.1694,17.2084,17.1565,17.1954,154400.0
2007-08-17 13:10:00,26.5,26.64,26.47,26.6,138600.0,17.1954,17.2862,17.1759,17.2603,138600.0
2007-08-17 13:20:00,26.59,26.63,26.47,26.5,104000.0,17.2538,17.2798,17.1759,17.1954,104000.0
2007-08-17 13:30:00,26.5,26.54,26.42,26.49,69000.0,17.1954,17.2214,17.1435,17.1889,69000.0
2007-08-17 13:40:00,26.49,26.53,26.44,26.47,56200.0,17.1889,17.2149,17.1565,17.1759,56200.0
2007-08-17 13:50:00,26.47,26.49,26.34,26.39,46600.0,17.1759,17.1889,17.0916,17.124,46600.0
2007-08-17 14:00:00,26.37,26.38,26.29,26.34,73000.0,17.111,17.1175,17.0591,17.0916,73000.0
2007-08-17 14:10:00,26.34,26.4,26.31,26.38,61400.0,17.0916,17.1305,17.0721,17.1175,61400.0
2007-08-17 14:20:00,26.38,26.43,26.35,26.38,54200.0,17.1175,17.15,17.0981,17.1175,54200.0
2007-08-17 14:30:00,26.38,26.38,26.3,26.33,46200.0,17.1175,17.1175,17.0656,17.0851,46200.0
2007-08-17 14:40:00,26.32,26.4,26.32,26.38,63600.0,17.0786,17.1305,17.0786,17.1175,63600.0
2007-08-17 14:50:00,26.38,26.41,26.35,26.36,75000.0,17.1175,17.137,17.0981,17.1046,75000.0
2007-08-17 15:00:00,26.36,26.49,26.35,26.43,186600.0,17.1046,17.1889,17.0981,17.15,186600.0
2007-08-17 15:10:00,26.42,26.52,26.39,26.5,164800.0,17.1435,17.2084,17.124,17.1954,164800.0
2007-08-17 15:20:00,26.49,26.5,26.34,26.39,184200.0,17.1889,17.1954,17.0916,17.124,184200.0
2007-08-17 15:30:00,26.39,26.5,26.36,26.5,245800.0,17.124,17.1954,17.1046,17.1954,245800.0
2007-08-17 15:40:00,26.5,26.55,26.47,26.53,268200.0,17.1954,17.2278,17.1759,17.2149,268200.0
2007-08-17 15:50:00,26.53,26.57,26.46,26.56,484800.0,17.2149,17.2408,17.1694,17.2343,484800.0
2007-08-20 09:30:00,26.71,26.86,26.58,26.58,172600.0,17.3317,17.429,17.2473,17.2473,172600.0
2007-08-20 09:40:00,26.59,26.62,26.43,26.5,148200.0,17.2538,17.2733,17.15,17.1954,148200.0
2007-08-20 09:50:00,26.49,26.71,26.41,26.64,123400.0,17.1889,17.3317,17.137,17.2862,123400.0
2007-08-20 10:00:00,26.64,26.7,26.5,26.63,93000.0,17.2862,17.3252,17.1954,17.2798,93000.0
2007-08-20 10:10:00,26.64,26.78,26.62,26.78,57600.0,17.2862,17.3771,17.2733,17.3771,57600.0
2007-08-20 10:20:00,26.77,26.85,26.68,26.77,93200.0,17.3706,17.4225,17.3122,17.3706,93200.0
2007-08-20 10:30:00,26.77,26.77,26.48,26.5,132400.0,17.3706,17.3706,17.1824,17.1954,132400.0
2007-08-20 10:40:00,26.49,26.59,26.47,26.51,67400.0,17.1889,17.2538,17.1759,17.2019,67400.0
2007-08-20 10:50:00,26.51,26.56,26.49,26.55,71000.0,17.2019,17.2343,17.1889,17.2278,71000.0
2007-08-20 11:00:00,26.56,26.57,26.5,26.54,54000.0,17.2343,17.2408,17.1954,17.2214,54000.0
2007-08-20 11:10:00,26.54,26.66,26.53,26.61,60200.0,17.2214,17.2992,17.2149,17.2668,60200.0
2007-08-20 11:20:00,26.61,26.68,26.6,26.63,41600.0,17.2668,17.3122,17.2603,17.2798,41600.0
2007-08-20 11:30:00,26.61,26.68,26.6,26.6,36600.0,17.2668,17.3122,17.2603,17.2603,36600.0
2007-08-20 11:40:00,26.6,26.66,26.57,26.58,36600.0,17.2603,17.2992,17.2408,17.2473,36600.0
2007-08-20 11:50:00,26.57,26.58,26.42,26.44,71800.0,17.2408,17.2473,17.1435,17.1565,71800.0
2007-08-20 12:00:00,26.41,26.45,26.35,26.42,49600.0,17.137,17.163,17.0981,17.1435,49600.0
2007-08-20 12:10:00,26.42,26.42,26.28,26.3,59400.0,17.1435,17.1435,17.0526,17.0656,59400.0
2007-08-20 12:20:00,26.29,26.36,26.27,26.31,60000.0,17.0591,17.1046,17.0462,17.0721,60000.0
2007-08-20 12:30:00,26.31,26.39,26.31,26.37,34800.0,17.0721,17.124,17.0721,17.111,34800.0
2007-08-20 12:40:00,26.37,26.4,26.35,26.36,34400.0,17.111,17.1305,17.0981,17.1046,34400.0
2007-08-20 12:50:00,26.36,26.36,26.3,26.3,90200.0,17.1046,17.1046,17.0656,17.0656,90200.0
2007-08-20 13:00:00,26.31,26.33,26.22,26.25,111000.0,17.0721,17.0851,17.0137,17.0332,111000.0
2007-08-20 13:10:00,26.25,26.28,26.17,26.23,71000.0,17.0332,17.0526,16.9813,17.0202,71000.0
2007-08-20 13:20:00,26.22,26.29,26.17,26.27,52000.0,17.0137,17.0591,16.9813,17.0462,52000.0
2007-08-20 13:30:00,26.25,26.25,26.13,26.15,58400.0,17.0332,17.0332,16.9553,16.9683,58400.0
2007-08-20 13:40:00,26.14,26.33,26.14,26.33,70000.0,16.9618,17.0851,16.9618,17.0851,70000.0
2007-08-20 13:50:00,26.33,26.35,26.16,26.16,73800.0,17.0851,17.0981,16.9748,16.9748,73800.0
2007-08-20 14:00:00,26.17,26.22,26.16,26.16,116800.0,16.9813,17.0137,16.9748,16.9748,116800.0
2007-08-20 14:10:00,26.17,26.18,26.09,26.16,130600.0,16.9813,16.9878,16.9294,16.9748,130600.0
2007-08-20 14:20:00,26.18,26.2,26.15,26.16,86400.0,16.9878,17.0007,16.9683,16.9748,86400.0
2007-08-20 14:30:00,26.16,26.25,26.13,26.24,145800.0,16.9748,17.0332,16.9553,17.0267,145800.0
2007-08-20 14:40:00,26.24,26.27,26.18,26.22,111800.0,17.0267,17.0462,16.9878,17.0137,111800.0
2007-08-20 14:50:00,26.22,26.39,26.22,26.39,85000.0,17.0137,17.124,17.0137,17.124,85000.0
2007-08-20 15:00:00,26.4,26.47,26.31,26.47,100200.0,17.1305,17.1759,17.0721,17.1759,100200.0
2007-08-20 15:10:00,26.46,26.47,26.42,26.45,134200.0,17.1694,17.1759,17.1435,17.163,134200.0
2007-08-20 15:20:00,26.45,26.59,26.45,26.5,114000.0,17.163,17.2538,17.163,17.1954,114000.0
2007-08-20 15:30:00,26.5,26.5,26.32,26.34,124800.0,17.1954,17.1954,17.0786,17.0916,124800.0
2007-08-20 15:40:00,26.36,26.5,26.35,26.47,135800.0,17.1046,17.1954,17.0981,17.1759,135800.0
2007-08-20 15:50:00,26.47,26.49,26.42,26.42,160200.0,17.1759,17.1889,17.1435,17.1435,160200.0
2007-08-21 09:30:00,26.43,26.72,26.43,26.65,187800.0,17.15,17.3382,17.15,17.2927,187800.0
2007-08-21 09:40:00,26.65,26.92,26.48,26.75,292600.0,17.2927,17.4679,17.1824,17.3576,292600.0
2007-08-21 09:50:00,26.75,26.86,26.71,26.71,130600.0,17.3576,17.429,17.3317,17.3317,130600.0
2007-08-21 10:00:00,26.71,26.74,26.59,26.61,99800.0,17.3317,17.3511,17.2538,17.2668,99800.0
2007-08-21 10:10:00,26.63,26.63,26.49,26.5,95600.0,17.2798,17.2798,17.1889,17.1954,95600.0
2007-08-21 10:20:00,26.49,26.54,26.46,26.51,47600.0,17.1889,17.2214,17.1694,17.2019,47600.0
2007-08-21 10:30:00,26.52,26.6,26.47,26.55,103600.0,17.2084,17.2603,17.1759,17.2278,103600.0
2007-08-21 10:40:00,26.54,26.56,26.46,26.5,113000.0,17.2214,17.2343,17.1694,17.1954,113000.0
2007-08-21 10:50:00,26.5,26.51,26.42,26.43,83800.0,17.1954,17.2019,17.1435,17.15,83800.0
2007-08-21 11:00:00,26.42,26.55,26.38,26.41,95200.0,17.1435,17.2278,17.1175,17.137,95200.0
2007-08-21 11:10:00,26.41,26.48,26.34,26.48,52600.0,17.137,17.1824,17.0916,17.1824,52600.0
2007-08-21 11:20:00,26.49,26.59,26.44,26.57,344800.0,17.1889,17.2538,17.1565,17.2408,344800.0
2007-08-21 11:30:00,26.57,26.75,26.57,26.71,87600.0,17.2408,17.3576,17.2408,17.3317,87600.0
2007-08-21 11:40:00,26.7,26.8,26.7,26.75,87400.0,17.3252,17.3901,17.3252,17.3576,87400.0
2007-08-21 11:50:00,26.75,26.78,26.67,26.72,166800.0,17.3576,17.3771,17.3057,17.3382,166800.0
2007-08-21 12:00:00,26.73,26.75,26.67,26.68,635400.0,17.3446,17.3576,17.3057,17.3122,635400.0
2007-08-21 12:10:00,26.68,26.73,26.64,26.68,219400.0,17.3122,17.3446,17.2862,17.3122,219400.0
2007-08-21 12:20:00,26.68,26.7,26.6,26.61,146800.0,17.3122,17.3252,17.2603,17.2668,146800.0
2007-08-21 12:30:00,26.6,26.61,26.5,26.57,114400.0,17.2603,17.2668,17.1954,17.2408,114400.0
2007-08-21 12:40:00,26.57,26.6,26.54,26.55,77400.0,17.2408,17.2603,17.2214,17.2278,77400.0
2007-08-21 12:50:00,26.55,26.58,26.52,26.57,43800.0,17.2278,17.2473,17.2084,17.2408,43800.0
2007-08-21 13:00:00,26.58,26.61,26.51,26.51,121800.0,17.2473,17.2668,17.2019,17.2019,121800.0
2007-08-21 13:10:00,26.5,26.51,26.47,26.47,119000.0,17.1954,17.2019,17.1759,17.1759,119000.0
2007-08-21 13:20:00,26.47,26.52,26.43,26.45,51800.0,17.1759,17.2084,17.15,17.163,51800.0
2007-08-21 13:30:00,26.44,26.44,26.3,26.37,517800.0,17.1565,17.1565,17.0656,17.111,517800.0
2007-08-21 13:40:00,26.38,26.49,26.36,26.44,35600.0,17.1175,17.1889,17.1046,17.1565,35600.0
2007-08-21 13:50:00,26.43,26.44,26.4,26.4,32400.0,17.15,17.1565,17.1305,17.1305,32400.0
2007-08-21 14:00:00,26.41,26.43,26.39,26.41,49800.0,17.137,17.15,17.124,17.137,49800.0
2007-08-21 14:10:00,26.41,26.42,26.3,26.32,109400.0,17.137,17.1435,17.0656,17.0786,109400.0
2007-08-21 14:20:00,26.33,26.35,26.31,26.33,40400.0,17.0851,17.0981,17.0721,17.0851,40400.0
2007-08-21 14:30:00,26.34,26.34,26.25,26.28,47800.0,17.0916,17.0916,17.0332,17.0526,47800.0
2007-08-21 14:40:00,26.27,26.28,26.17,26.21,154800.0,17.0462,17.0526,16.9813,17.0072,154800.0
2007-08-21 14:50:00,26.22,26.22,26.11,26.16,162600.0,17.0137,17.0137,16.9423,16.9748,162600.0
2007-08-21 15:00:00,26.16,26.2,26.11,26.13,541000.0,16.9748,17.0007,16.9423,16.9553,541000.0
2007-08-21 15:10:00,26.13,26.16,26.08,26.09,105800.0,16.9553,16.9748,16.9229,16.9294,105800.0
2007-08-21 15:20:00,26.09,26.14,26.06,26.07,102400.0,16.9294,16.9618,16.9099,16.9164,102400.0
2007-08-21 15:30:00,26.09,26.14,26.08,26.09,195400.0,16.9294,16.9618,16.9229,16.9294,195400.0
2007-08-21 15:40:00,26.07,26.12,26.03,26.04,214000.0,16.9164,16.9488,16.8904,16.8969,214000.0
2007-08-21 15:50:00,26.04,26.16,26.0,26.11,600400.0,16.8969,16.9748,16.871,16.9423,600400.0
2007-08-22 09:30:00,26.37,26.48,26.29,26.38,165400.0,17.111,17.1824,17.0591,17.1175,165400.0
2007-08-22 09:40:00,26.38,26.43,26.32,26.39,183200.0,17.1175,17.15,17.0786,17.124,183200.0
2007-08-22 09:50:00,26.39,26.4,26.27,26.32,185200.0,17.124,17.1305,17.0462,17.0786,185200.0
2007-08-22 10:00:00,26.31,26.36,26.23,26.28,299200.0,17.0721,17.1046,17.0202,17.0526,299200.0
2007-08-22 10:10:00,26.28,26.31,26.02,26.11,353800.0,17.0526,17.0721,16.8839,16.9423,353800.0
2007-08-22 10:20:00,26.09,26.21,26.07,26.21,140200.0,16.9294,17.0072,16.9164,17.0072,140200.0
2007-08-22 10:30:00,26.21,26.25,26.14,26.25,96000.0,17.0072,17.0332,16.9618,17.0332,96000.0
2007-08-22 10:40:00,26.25,26.27,26.18,26.2,84800.0,17.0332,17.0462,16.9878,17.0007,84800.0
2007-08-22 10:50:00,26.2,26.25,26.16,26.18,138600.0,17.0007,17.0332,16.9748,16.9878,138600.0
2007-08-22 11:00:00,26.18,26.27,26.14,26.25,404200.0,16.9878,17.0462,16.9618,17.0332,404200.0
2007-08-22 11:10:00,26.25,26.29,26.21,26.24,500200.0,17.0332,17.0591,17.0072,17.0267,500200.0
2007-08-22 11:20:00,26.24,26.38,26.24,26.34,321000.0,17.0267,17.1175,17.0267,17.0916,321000.0
2007-08-22 11:30:00,26.34,26.46,26.31,26.43,216400.0,17.0916,17.1694,17.0721,17.15,216400.0
2007-08-22 11:40:00,26.43,26.51,26.43,26.49,143000.0,17.15,17.2019,17.15,17.1889,143000.0
2007-08-22 11:50:00,26.48,26.5,26.39,26.39,54600.0,17.1824,17.1954,17.124,17.124,54600.0
2007-08-22 12:00:00,26.39,26.5,26.37,26.48,113600.0,17.124,17.1954,17.111,17.1824,113600.0
2007-08-22 12:10:00,26.48,26.52,26.45,26.49,146200.0,17.1824,17.2084,17.163,17.1889,146200.0
2007-08-22 12:20:00,26.5,26.5,26.4,26.43,68800.0,17.1954,17.1954,17.1305,17.15,68800.0
2007-08-22 12:30:00,26.42,26.45,26.34,26.4,183400.0,17.1435,17.163,17.0916,17.1305,183400.0
2007-08-22 12:40:00,26.4,26.45,26.39,26.43,246800.0,17.1305,17.163,17.124,17.15,246800.0
2007-08-22 12:50:00,26.42,26.42,26.35,26.4,65800.0,17.1435,17.1435,17.0981,17.1305,65800.0
2007-08-22 13:00:00,26.4,26.42,26.34,26.38,111800.0,17.1305,17.1435,17.0916,17.1175,111800.0
2007-08-22 13:10:00,26.4,26.4,26.34,26.38,70600.0,17.1305,17.1305,17.0916,17.1175,70600.0
2007-08-22 13:20:00,26.38,26.49,26.37,26.46,241200.0,17.1175,17.1889,17.111,17.1694,241200.0
2007-08-22 13:30:00,26.45,26.46,26.4,26.45,61600.0,17.163,17.1694,17.1305,17.163,61600.0
2007-08-22 13:40:00,26.44,26.52,26.42,26.5,191600.0,17.1565,17.2084,17.1435,17.1954,191600.0
2007-08-22 13:50:00,26.51,26.6,26.5,26.58,385200.0,17.2019,17.2603,17.1954,17.2473,385200.0
2007-08-22 14:00:00,26.58,26.64,26.56,26.64,147800.0,17.2473,17.2862,17.2343,17.2862,147800.0
2007-08-22 14:10:00,26.64,26.66,26.6,26.64,111800.0,17.2862,17.2992,17.2603,17.2862,111800.0
2007-08-22 14:20:00,26.64,26.67,26.57,26.59,74400.0,17.2862,17.3057,17.2408,17.2538,74400.0
2007-08-22 14:30:00,26.58,26.65,26.58,26.64,114200.0,17.2473,17.2927,17.2473,17.2862,114200.0
2007-08-22 14:40:00,26.64,26.74,26.64,26.71,206600.0,17.2862,17.3511,17.2862,17.3317,206600.0
2007-08-22 14:50:00,26.71,26.77,26.67,26.72,105400.0,17.3317,17.3706,17.3057,17.3382,105400.0
2007-08-22 15:00:00,26.72,26.74,26.69,26.73,147000.0,17.3382,17.3511,17.3187,17.3446,147000.0
2007-08-22 15:10:00,26.72,26.8,26.7,26.78,115400.0,17.3382,17.3901,17.3252,17.3771,115400.0
2007-08-22 15:20:00,26.79,26.8,26.71,26.72,114600.0,17.3836,17.3901,17.3317,17.3382,114600.0
2007-08-22 15:30:00,26.72,26.79,26.72,26.77,208000.0,17.3382,17.3836,17.3382,17.3706,208000.0
2007-08-22 15:40:00,26.77,26.78,26.62,26.63,218200.0,17.3706,17.3771,17.2733,17.2798,218200.0
2007-08-22 15:50:00,26.62,26.67,26.51,26.66,295000.0,17.2733,17.3057,17.2019,17.2992,295000.0
2007-08-23 09:30:00,26.61,27.0,26.61,26.86,126000.0,17.2668,17.5198,17.2668,17.429,126000.0
2007-08-23 09:40:00,26.89,27.0,26.73,26.77,197600.0,17.4485,17.5198,17.3446,17.3706,197600.0
2007-08-23 09:50:00,26.77,26.81,26.56,26.7,77800.0,17.3706,17.3966,17.2343,17.3252,77800.0
2007-08-23 10:00:00,26.7,26.74,26.65,26.69,94000.0,17.3252,17.3511,17.2927,17.3187,94000.0
2007-08-23 10:10:00,26.68,26.73,26.63,26.64,80000.0,17.3122,17.3446,17.2798,17.2862,80000.0
2007-08-23 10:20:00,26.64,26.7,26.63,26.69,43200.0,17.2862,17.3252,17.2798,17.3187,43200.0
2007-08-23 10:30:00,26.7,26.78,26.68,26.71,91600.0,17.3252,17.3771,17.3122,17.3317,91600.0
2007-08-23 10:40:00,26.71,26.77,26.68,26.77,54600.0,17.3317,17.3706,17.3122,17.3706,54600.0
2007-08-23 10:50:00,26.78,26.8,26.69,26.71,73600.0,17.3771,17.3901,17.3187,17.3317,73600.0
2007-08-23 11:00:00,26.71,26.73,26.61,26.61,94800.0,17.3317,17.3446,17.2668,17.2668,94800.0
2007-08-23 11:10:00,26.6,26.61,26.48,26.52,75800.0,17.2603,17.2668,17.1824,17.2084,75800.0
2007-08-23 11:20:00,26.52,26.58,26.52,26.57,71800.0,17.2084,17.2473,17.2084,17.2408,71800.0
2007-08-23 11:30:00,26.55,26.55,26.45,26.54,80000.0,17.2278,17.2278,17.163,17.2214,80000.0
2007-08-23 11:40:00,26.53,26.54,26.46,26.46,48400.0,17.2149,17.2214,17.1694,17.1694,48400.0
2007-08-23 11:50:00,26.45,26.5,26.44,26.49,48800.0,17.163,17.1954,17.1565,17.1889,48800.0
2007-08-23 12:00:00,26.49,26.59,26.48,26.57,66000.0,17.1889,17.2538,17.1824,17.2408,66000.0
2007-08-23 12:10:00,26.57,26.6,26.56,26.6,34200.0,17.2408,17.2603,17.2343,17.2603,34200.0
2007-08-23 12:20:00,26.6,26.62,26.53,26.57,39400.0,17.2603,17.2733,17.2149,17.2408,39400.0
2007-08-23 12:30:00,26.57,26.63,26.57,26.62,57400.0,17.2408,17.2798,17.2408,17.2733,57400.0
2007-08-23 12:40:00,26.63,26.64,26.59,26.61,48000.0,17.2798,17.2862,17.2538,17.2668,48000.0
2007-08-23 12:50:00,26.6,26.61,26.49,26.52,71400.0,17.2603,17.2668,17.1889,17.2084,71400.0
2007-08-23 13:00:00,26.52,26.56,26.51,26.55,29000.0,17.2084,17.2343,17.2019,17.2278,29000.0
2007-08-23 13:10:00,26.55,26.62,26.53,26.53,31000.0,17.2278,17.2733,17.2149,17.2149,31000.0
2007-08-23 13:20:00,26.53,26.53,26.47,26.5,43400.0,17.2149,17.2149,17.1759,17.1954,43400.0
2007-08-23 13:30:00,26.5,26.61,26.5,26.57,57000.0,17.1954,17.2668,17.1954,17.2408,57000.0
2007-08-23 13:40:00,26.57,26.66,26.56,26.6,78600.0,17.2408,17.2992,17.2343,17.2603,78600.0
2007-08-23 13:50:00,26.61,26.72,26.6,26.7,107000.0,17.2668,17.3382,17.2603,17.3252,107000.0
2007-08-23 14:00:00,26.71,26.78,26.7,26.77,90200.0,17.3317,17.3771,17.3252,17.3706,90200.0
2007-08-23 14:10:00,26.8,26.8,26.73,26.73,50000.0,17.3901,17.3901,17.3446,17.3446,50000.0
2007-08-23 14:20:00,26.73,26.75,26.71,26.72,55200.0,17.3446,17.3576,17.3317,17.3382,55200.0
2007-08-23 14:30:00,26.71,26.75,26.7,26.71,42000.0,17.3317,17.3576,17.3252,17.3317,42000.0
2007-08-23 14:40:00,26.71,26.71,26.62,26.7,163000.0,17.3317,17.3317,17.2733,17.3252,163000.0
2007-08-23 14:50:00,26.69,26.71,26.64,26.68,70600.0,17.3187,17.3317,17.2862,17.3122,70600.0
2007-08-23 15:00:00,26.67,26.68,26.63,26.66,54400.0,17.3057,17.3122,17.2798,17.2992,54400.0
2007-08-23 15:10:00,26.65,26.75,26.63,26.75,73200.0,17.2927,17.3576,17.2798,17.3576,73200.0
2007-08-23 15:20:00,26.75,26.86,26.75,26.77,113600.0,17.3576,17.429,17.3576,17.3706,113600.0
2007-08-23 15:30:00,26.78,26.78,26.71,26.72,96600.0,17.3771,17.3771,17.3317,17.3382,96600.0
2007-08-23 15:40:00,26.72,26.84,26.7,26.78,103200.0,17.3382,17.416,17.3252,17.3771,103200.0
2007-08-23 15:50:00,26.78,26.78,26.7,26.77,88200.0,17.3771,17.3771,17.3252,17.3706,88200.0
2007-08-24 09:30:00,26.57,26.83,26.57,26.81,56400.0,17.2408,17.4095,17.2408,17.3966,56400.0
2007-08-24 09:40:00,26.82,26.88,26.74,26.83,92600.0,17.403,17.442,17.3511,17.4095,92600.0
2007-08-24 09:50:00,26.84,26.93,26.83,26.88,259600.0,17.416,17.4744,17.4095,17.442,259600.0
2007-08-24 10:00:00,26.91,27.07,26.91,27.0,149600.0,17.4614,17.5653,17.4614,17.5198,149600.0
2007-08-24 10:10:00,27.0,27.09,26.85,26.86,162400.0,17.5198,17.5782,17.4225,17.429,162400.0
2007-08-24 10:20:00,26.88,26.96,26.8,26.89,121600.0,17.442,17.4939,17.3901,17.4485,121600.0
2007-08-24 10:30:00,26.86,26.92,26.85,26.9,113400.0,17.429,17.4679,17.4225,17.4549,113400.0
2007-08-24 10:40:00,26.91,26.93,26.88,26.89,65000.0,17.4614,17.4744,17.442,17.4485,65000.0
2007-08-24 10:50:00,26.89,26.9,26.83,26.86,73400.0,17.4485,17.4549,17.4095,17.429,73400.0
2007-08-24 11:00:00,26.85,26.91,26.81,26.89,68200.0,17.4225,17.4614,17.3966,17.4485,68200.0
2007-08-24 11:10:00,26.88,26.9,26.84,26.9,87600.0,17.442,17.4549,17.416,17.4549,87600.0
2007-08-24 11:20:00,26.88,26.95,26.86,26.93,53200.0,17.442,17.4874,17.429,17.4744,53200.0
2007-08-24 11:30:00,26.91,26.93,26.82,26.82,31800.0,17.4614,17.4744,17.403,17.403,31800.0
2007-08-24 11:40:00,26.83,26.91,26.82,26.91,40600.0,17.4095,17.4614,17.403,17.4614,40600.0
2007-08-24 11:50:00,26.9,26.93,26.84,26.92,60600.0,17.4549,17.4744,17.416,17.4679,60600.0
2007-08-24 12:00:00,26.93,26.93,26.88,26.89,38200.0,17.4744,17.4744,17.442,17.4485,38200.0
2007-08-24 12:10:00,26.88,26.96,26.85,26.93,42800.0,17.442,17.4939,17.4225,17.4744,42800.0
2007-08-24 12:20:00,26.93,27.01,26.93,26.96,50000.0,17.4744,17.5263,17.4744,17.4939,50000.0
2007-08-24 12:30:00,26.97,27.01,26.95,27.01,26600.0,17.5004,17.5263,17.4874,17.5263,26600.0
2007-08-24 12:40:00,27.01,27.02,26.99,27.01,47200.0,17.5263,17.5328,17.5133,17.5263,47200.0
2007-08-24 12:50:00,27.01,27.04,26.96,26.96,51400.0,17.5263,17.5458,17.4939,17.4939,51400.0
2007-08-24 13:00:00,26.97,26.98,26.93,26.97,43000.0,17.5004,17.5069,17.4744,17.5004,43000.0
2007-08-24 13:10:00,26.97,27.03,26.97,27.02,20000.0,17.5004,17.5393,17.5004,17.5328,20000.0
2007-08-24 13:20:00,27.02,27.02,26.92,26.97,46200.0,17.5328,17.5328,17.4679,17.5004,46200.0
2007-08-24 13:30:00,26.96,26.96,26.9,26.96,30400.0,17.4939,17.4939,17.4549,17.4939,30400.0
2007-08-24 13:40:00,26.95,26.98,26.92,26.92,50000.0,17.4874,17.5069,17.4679,17.4679,50000.0
2007-08-24 13:50:00,26.92,26.94,26.91,26.93,31200.0,17.4679,17.4809,17.4614,17.4744,31200.0
2007-08-24 14:00:00,26.93,26.94,26.89,26.93,47800.0,17.4744,17.4809,17.4485,17.4744,47800.0
2007-08-24 14:10:00,26.93,26.94,26.9,26.93,33400.0,17.4744,17.4809,17.4549,17.4744,33400.0
2007-08-24 14:20:00,26.94,26.94,26.88,26.91,40200.0,17.4809,17.4809,17.442,17.4614,40200.0
2007-08-24 14:30:00,26.91,26.93,26.86,26.86,81400.0,17.4614,17.4744,17.429,17.429,81400.0
2007-08-24 14:40:00,26.85,26.91,26.84,26.91,49800.0,17.4225,17.4614,17.416,17.4614,49800.0
2007-08-24 14:50:00,26.91,26.98,26.89,26.98,63200.0,17.4614,17.5069,17.4485,17.5069,63200.0
2007-08-24 15:00:00,26.98,27.0,26.9,26.9,52800.0,17.5069,17.5198,17.4549,17.4549,52800.0
2007-08-24 15:10:00,26.9,27.02,26.9,27.0,120200.0,17.4549,17.5328,17.4549,17.5198,120200.0
2007-08-24 15:20:00,27.0,27.03,26.97,27.03,93200.0,17.5198,17.5393,17.5004,17.5393,93200.0
2007-08-24 15:30:00,27.04,27.2,27.04,27.1,123800.0,17.5458,17.6496,17.5458,17.5847,123800.0
2007-08-24 15:40:00,27.1,27.17,27.09,27.14,140000.0,17.5847,17.6301,17.5782,17.6107,140000.0
2007-08-24 15:50:00,27.15,27.18,27.14,27.16,124400.0,17.6172,17.6366,17.6107,17.6237,124400.0
2007-08-27 09:30:00,27.02,27.08,27.0,27.05,44600.0,17.5328,17.5717,17.5198,17.5523,44600.0
2007-08-27 09:40:00,27.03,27.08,26.96,26.97,86800.0,17.5393,17.5717,17.4939,17.5004,86800.0
2007-08-27 09:50:00,26.97,27.0,26.92,26.98,136400.0,17.5004,17.5198,17.4679,17.5069,136400.0
2007-08-27 10:00:00,26.98,27.05,26.92,26.95,94800.0,17.5069,17.5523,17.4679,17.4874,94800.0
2007-08-27 10:10:00,26.95,26.95,26.92,26.93,36800.0,17.4874,17.4874,17.4679,17.4744,36800.0
2007-08-27 10:20:00,26.93,26.94,26.9,26.93,59600.0,17.4744,17.4809,17.4549,17.4744,59600.0
2007-08-27 10:30:00,26.94,26.97,26.94,26.95,47200.0,17.4809,17.5004,17.4809,17.4874,47200.0
2007-08-27 10:40:00,26.96,26.97,26.91,26.93,43400.0,17.4939,17.5004,17.4614,17.4744,43400.0
2007-08-27 10:50:00,26.93,26.95,26.91,26.92,34200.0,17.4744,17.4874,17.4614,17.4679,34200.0
2007-08-27 11:00:00,26.92,26.93,26.89,26.89,75200.0,17.4679,17.4744,17.4485,17.4485,75200.0
2007-08-27 11:10:00,26.9,26.95,26.89,26.93,118600.0,17.4549,17.4874,17.4485,17.4744,118600.0
2007-08-27 11:20:00,26.92,26.92,26.83,26.85,76200.0,17.4679,17.4679,17.4095,17.4225,76200.0
2007-08-27 11:30:00,26.84,26.86,26.82,26.84,37200.0,17.416,17.429,17.403,17.416,37200.0
2007-08-27 11:40:00,26.83,26.86,26.83,26.85,22400.0,17.4095,17.429,17.4095,17.4225,22400.0
2007-08-27 11:50:00,26.85,26.9,26.85,26.89,18000.0,17.4225,17.4549,17.4225,17.4485,18000.0
2007-08-27 12:00:00,26.89,26.9,26.81,26.85,54000.0,17.4485,17.4549,17.3966,17.4225,54000.0
2007-08-27 12:10:00,26.85,26.93,26.84,26.91,38200.0,17.4225,17.4744,17.416,17.4614,38200.0
2007-08-27 12:20:00,26.92,26.95,26.9,26.9,40200.0,17.4679,17.4874,17.4549,17.4549,40200.0
2007-08-27 12:30:00,26.9,26.93,26.89,26.91,23000.0,17.4549,17.4744,17.4485,17.4614,23000.0
2007-08-27 12:40:00,26.9,26.91,26.88,26.88,17800.0,17.4549,17.4614,17.442,17.442,17800.0
2007-08-27 12:50:00,26.89,26.89,26.81,26.82,37800.0,17.4485,17.4485,17.3966,17.403,37800.0
2007-08-27 13:00:00,26.82,26.93,26.82,26.92,38800.0,17.403,17.4744,17.403,17.4679,38800.0
2007-08-27 13:10:00,26.91,26.92,26.88,26.88,7800.0,17.4614,17.4679,17.442,17.442,7800.0
2007-08-27 13:20:00,26.88,26.88,26.84,26.86,20000.0,17.442,17.442,17.416,17.429,20000.0
2007-08-27 13:30:00,26.86,26.87,26.81,26.81,41800.0,17.429,17.4355,17.3966,17.3966,41800.0
2007-08-27 13:40:00,26.82,26.83,26.81,26.83,21800.0,17.403,17.4095,17.3966,17.4095,21800.0
2007-08-27 13:50:00,26.83,26.83,26.77,26.78,28800.0,17.4095,17.4095,17.3706,17.3771,28800.0
2007-08-27 14:00:00,26.78,26.88,26.77,26.81,75600.0,17.3771,17.442,17.3706,17.3966,75600.0
2007-08-27 14:10:00,26.81,26.86,26.81,26.83,23000.0,17.3966,17.429,17.3966,17.4095,23000.0
2007-08-27 14:20:00,26.82,26.83,26.78,26.79,28600.0,17.403,17.4095,17.3771,17.3836,28600.0
2007-08-27 14:30:00,26.8,26.88,26.79,26.88,33800.0,17.3901,17.442,17.3836,17.442,33800.0
2007-08-27 14:40:00,26.86,26.87,26.81,26.82,49400.0,17.429,17.4355,17.3966,17.403,49400.0
2007-08-27 14:50:00,26.83,26.88,26.82,26.83,61000.0,17.4095,17.442,17.403,17.4095,61000.0
2007-08-27 15:00:00,26.83,26.85,26.79,26.79,51600.0,17.4095,17.4225,17.3836,17.3836,51600.0
2007-08-27 15:10:00,26.79,26.83,26.79,26.82,85600.0,17.3836,17.4095,17.3836,17.403,85600.0
2007-08-27 15:20:00,26.82,26.83,26.77,26.79,39000.0,17.403,17.4095,17.3706,17.3836,39000.0
2007-08-27 15:30:00,26.79,26.83,26.78,26.81,57400.0,17.3836,17.4095,17.3771,17.3966,57400.0
2007-08-27 15:40:00,26.82,26.93,26.82,26.86,146200.0,17.403,17.4744,17.403,17.429,146200.0
2007-08-27 15:50:00,26.85,26.86,26.73,26.75,131600.0,17.4225,17.429,17.3446,17.3576,131600.0
2007-08-28 09:30:00,26.58,26.61,26.41,26.61,108800.0,17.2473,17.2668,17.137,17.2668,108800.0
2007-08-28 09:40:00,26.6,26.68,26.39,26.5,125200.0,17.2603,17.3122,17.124,17.1954,125200.0
2007-08-28 09:50:00,26.5,26.61,26.46,26.54,63200.0,17.1954,17.2668,17.1694,17.2214,63200.0
2007-08-28 10:00:00,26.54,26.63,26.48,26.52,45200.0,17.2214,17.2798,17.1824,17.2084,45200.0
2007-08-28 10:10:00,26.53,26.58,26.53,26.57,44200.0,17.2149,17.2473,17.2149,17.2408,44200.0
2007-08-28 10:20:00,26.57,26.59,26.53,26.57,42000.0,17.2408,17.2538,17.2149,17.2408,42000.0
2007-08-28 10:30:00,26.57,26.57,26.52,26.54,18000.0,17.2408,17.2408,17.2084,17.2214,18000.0
2007-08-28 10:40:00,26.53,26.59,26.53,26.58,63600.0,17.2149,17.2538,17.2149,17.2473,63600.0
2007-08-28 10:50:00,26.59,26.6,26.49,26.52,58000.0,17.2538,17.2603,17.1889,17.2084,58000.0
2007-08-28 11:00:00,26.52,26.55,26.5,26.53,49400.0,17.2084,17.2278,17.1954,17.2149,49400.0
2007-08-28 11:10:00,26.51,26.55,26.48,26.52,128200.0,17.2019,17.2278,17.1824,17.2084,128200.0
2007-08-28 11:20:00,26.52,26.52,26.43,26.51,99200.0,17.2084,17.2084,17.15,17.2019,99200.0
2007-08-28 11:30:00,26.5,26.54,26.46,26.49,65800.0,17.1954,17.2214,17.1694,17.1889,65800.0
2007-08-28 11:40:00,26.48,26.48,26.28,26.33,77800.0,17.1824,17.1824,17.0526,17.0851,77800.0
2007-08-28 11:50:00,26.33,26.4,26.31,26.38,39400.0,17.0851,17.1305,17.0721,17.1175,39400.0
2007-08-28 12:00:00,26.39,26.45,26.37,26.45,48200.0,17.124,17.163,17.111,17.163,48200.0
2007-08-28 12:10:00,26.43,26.5,26.43,26.48,43600.0,17.15,17.1954,17.15,17.1824,43600.0
2007-08-28 12:20:00,26.47,26.49,26.42,26.44,86000.0,17.1759,17.1889,17.1435,17.1565,86000.0
2007-08-28 12:30:00,26.45,26.49,26.44,26.46,31000.0,17.163,17.1889,17.1565,17.1694,31000.0
2007-08-28 12:40:00,26.47,26.47,26.41,26.45,25400.0,17.1759,17.1759,17.137,17.163,25400.0
2007-08-28 12:50:00,26.44,26.53,26.44,26.49,28400.0,17.1565,17.2149,17.1565,17.1889,28400.0
2007-08-28 13:00:00,26.5,26.5,26.46,26.48,31000.0,17.1954,17.1954,17.1694,17.1824,31000.0
2007-08-28 13:10:00,26.47,26.5,26.47,26.5,19200.0,17.1759,17.1954,17.1759,17.1954,19200.0
2007-08-28 13:20:00,26.51,26.57,26.49,26.55,64200.0,17.2019,17.2408,17.1889,17.2278,64200.0
2007-08-28 13:30:00,26.55,26.59,26.51,26.58,44400.0,17.2278,17.2538,17.2019,17.2473,44400.0
2007-08-28 13:40:00,26.57,26.59,26.51,26.51,27000.0,17.2408,17.2538,17.2019,17.2019,27000.0
2007-08-28 13:50:00,26.52,26.52,26.48,26.52,21800.0,17.2084,17.2084,17.1824,17.2084,21800.0
2007-08-28 14:00:00,26.52,26.59,26.49,26.54,139600.0,17.2084,17.2538,17.1889,17.2214,139600.0
2007-08-28 14:10:00,26.54,26.54,26.41,26.42,50000.0,17.2214,17.2214,17.137,17.1435,50000.0
2007-08-28 14:20:00,26.41,26.45,26.38,26.41,51000.0,17.137,17.163,17.1175,17.137,51000.0
2007-08-28 14:30:00,26.41,26.43,26.29,26.3,38800.0,17.137,17.15,17.0591,17.0656,38800.0
2007-08-28 14:40:00,26.31,26.35,26.27,26.3,81000.0,17.0721,17.0981,17.0462,17.0656,81000.0
2007-08-28 14:50:00,26.29,26.31,26.24,26.3,48200.0,17.0591,17.0721,17.0267,17.0656,48200.0
2007-08-28 15:00:00,26.3,26.31,26.23,26.24,30600.0,17.0656,17.0721,17.0202,17.0267,30600.0
2007-08-28 15:10:00,26.23,26.27,26.22,26.22,44600.0,17.0202,17.0462,17.0137,17.0137,44600.0
2007-08-28 15:20:00,26.23,26.23,26.15,26.17,74400.0,17.0202,17.0202,16.9683,16.9813,74400.0
2007-08-28 15:30:00,26.17,26.18,26.1,26.14,114600.0,16.9813,16.9878,16.9358,16.9618,114600.0
2007-08-28 15:40:00,26.14,26.15,26.07,26.11,274200.0,16.9618,16.9683,16.9164,16.9423,274200.0
2007-08-28 15:50:00,26.11,26.14,26.05,26.06,303000.0,16.9423,16.9618,16.9034,16.9099,303000.0
2007-08-29 09:30:00,26.18,26.31,26.08,26.22,114200.0,16.9878,17.0721,16.9229,17.0137,114200.0
2007-08-29 09:40:00,26.21,26.22,26.07,26.08,94800.0,17.0072,17.0137,16.9164,16.9229,94800.0
2007-08-29 09:50:00,26.08,26.1,26.06,26.09,65800.0,16.9229,16.9358,16.9099,16.9294,65800.0
2007-08-29 10:00:00,26.09,26.1,26.07,26.07,79200.0,16.9294,16.9358,16.9164,16.9164,79200.0
2007-08-29 10:10:00,26.07,26.1,26.06,26.09,53400.0,16.9164,16.9358,16.9099,16.9294,53400.0
2007-08-29 10:20:00,26.09,26.21,26.09,26.18,119200.0,16.9294,17.0072,16.9294,16.9878,119200.0
2007-08-29 10:30:00,26.16,26.17,26.09,26.11,56000.0,16.9748,16.9813,16.9294,16.9423,56000.0
2007-08-29 10:40:00,26.11,26.19,26.11,26.15,56600.0,16.9423,16.9942,16.9423,16.9683,56600.0
2007-08-29 10:50:00,26.14,26.31,26.14,26.29,45800.0,16.9618,17.0721,16.9618,17.0591,45800.0
2007-08-29 11:00:00,26.29,26.43,26.29,26.42,133800.0,17.0591,17.15,17.0591,17.1435,133800.0
2007-08-29 11:10:00,26.42,26.43,26.36,26.39,64200.0,17.1435,17.15,17.1046,17.124,64200.0
2007-08-29 11:20:00,26.38,26.41,26.37,26.39,84600.0,17.1175,17.137,17.111,17.124,84600.0
2007-08-29 11:30:00,26.39,26.48,26.38,26.48,135600.0,17.124,17.1824,17.1175,17.1824,135600.0
2007-08-29 11:40:00,26.48,26.57,26.46,26.55,67000.0,17.1824,17.2408,17.1694,17.2278,67000.0
2007-08-29 11:50:00,26.55,26.64,26.53,26.61,52800.0,17.2278,17.2862,17.2149,17.2668,52800.0
2007-08-29 12:00:00,26.61,26.64,26.57,26.58,84400.0,17.2668,17.2862,17.2408,17.2473,84400.0
2007-08-29 12:10:00,26.59,26.61,26.57,26.6,58200.0,17.2538,17.2668,17.2408,17.2603,58200.0
2007-08-29 12:20:00,26.59,26.61,26.52,26.53,48000.0,17.2538,17.2668,17.2084,17.2149,48000.0
2007-08-29 12:30:00,26.53,26.57,26.48,26.5,47400.0,17.2149,17.2408,17.1824,17.1954,47400.0
2007-08-29 12:40:00,26.5,26.56,26.5,26.54,30400.0,17.1954,17.2343,17.1954,17.2214,30400.0
2007-08-29 12:50:00,26.53,26.53,26.47,26.52,51600.0,17.2149,17.2149,17.1759,17.2084,51600.0
2007-08-29 13:00:00,26.5,26.57,26.5,26.54,36200.0,17.1954,17.2408,17.1954,17.2214,36200.0
2007-08-29 13:10:00,26.54,26.55,26.5,26.5,37000.0,17.2214,17.2278,17.1954,17.1954,37000.0
2007-08-29 13:20:00,26.5,26.51,26.43,26.46,47800.0,17.1954,17.2019,17.15,17.1694,47800.0
2007-08-29 13:30:00,26.46,26.49,26.42,26.43,33600.0,17.1694,17.1889,17.1435,17.15,33600.0
2007-08-29 13:40:00,26.43,26.45,26.39,26.41,38600.0,17.15,17.163,17.124,17.137,38600.0
2007-08-29 13:50:00,26.41,26.52,26.4,26.5,48800.0,17.137,17.2084,17.1305,17.1954,48800.0
2007-08-29 14:00:00,26.5,26.61,26.5,26.56,45800.0,17.1954,17.2668,17.1954,17.2343,45800.0
2007-08-29 14:10:00,26.55,26.56,26.49,26.49,74400.0,17.2278,17.2343,17.1889,17.1889,74400.0
2007-08-29 14:20:00,26.5,26.55,26.49,26.52,90200.0,17.1954,17.2278,17.1889,17.2084,90200.0
2007-08-29 14:30:00,26.53,26.61,26.52,26.59,57200.0,17.2149,17.2668,17.2084,17.2538,57200.0
2007-08-29 14:40:00,26.61,26.61,26.55,26.57,35000.0,17.2668,17.2668,17.2278,17.2408,35000.0
2007-08-29 14:50:00,26.56,26.57,26.51,26.52,47400.0,17.2343,17.2408,17.2019,17.2084,47400.0
2007-08-29 15:00:00,26.51,26.6,26.5,26.59,79800.0,17.2019,17.2603,17.1954,17.2538,79800.0
2007-08-29 15:10:00,26.59,26.65,26.58,26.61,62000.0,17.2538,17.2927,17.2473,17.2668,62000.0
2007-08-29 15:20:00,26.63,26.65,26.61,26.64,61000.0,17.2798,17.2927,17.2668,17.2862,61000.0
2007-08-29 15:30:00,26.65,26.72,26.64,26.71,118400.0,17.2927,17.3382,17.2862,17.3317,118400.0
2007-08-29 15:40:00,26.72,26.75,26.66,26.68,170600.0,17.3382,17.3576,17.2992,17.3122,170600.0
2007-08-29 15:50:00,26.68,26.78,26.67,26.78,297200.0,17.3122,17.3771,17.3057,17.3771,297200.0
2007-08-30 09:30:00,26.58,26.8,26.5,26.68,133000.0,17.2473,17.3901,17.1954,17.3122,133000.0
2007-08-30 09:40:00,26.67,26.76,26.55,26.56,121000.0,17.3057,17.3641,17.2278,17.2343,121000.0
2007-08-30 09:50:00,26.57,26.63,26.45,26.5,145200.0,17.2408,17.2798,17.163,17.1954,145200.0
2007-08-30 10:00:00,26.51,26.64,26.5,26.61,82400.0,17.2019,17.2862,17.1954,17.2668,82400.0
2007-08-30 10:10:00,26.61,26.61,26.5,26.58,69000.0,17.2668,17.2668,17.1954,17.2473,69000.0
2007-08-30 10:20:00,26.58,26.63,26.53,26.6,54000.0,17.2473,17.2798,17.2149,17.2603,54000.0
2007-08-30 10:30:00,26.6,26.63,26.46,26.46,58600.0,17.2603,17.2798,17.1694,17.1694,58600.0
2007-08-30 10:40:00,26.47,26.49,26.43,26.45,74800.0,17.1759,17.1889,17.15,17.163,74800.0
2007-08-30 10:50:00,26.46,26.59,26.42,26.43,159200.0,17.1694,17.2538,17.1435,17.15,159200.0
2007-08-30 11:00:00,26.43,26.47,26.41,26.43,105800.0,17.15,17.1759,17.137,17.15,105800.0
2007-08-30 11:10:00,26.42,26.58,26.41,26.58,65800.0,17.1435,17.2473,17.137,17.2473,65800.0
2007-08-30 11:20:00,26.59,26.62,26.5,26.54,68400.0,17.2538,17.2733,17.1954,17.2214,68400.0
2007-08-30 11:30:00,26.55,26.56,26.54,26.56,31000.0,17.2278,17.2343,17.2214,17.2343,31000.0
2007-08-30 11:40:00,26.55,26.61,26.55,26.6,47000.0,17.2278,17.2668,17.2278,17.2603,47000.0
2007-08-30 11:50:00,26.61,26.61,26.56,26.57,47600.0,17.2668,17.2668,17.2343,17.2408,47600.0
2007-08-30 12:00:00,26.57,26.58,26.53,26.55,87800.0,17.2408,17.2473,17.2149,17.2278,87800.0
2007-08-30 12:10:00,26.55,26.57,26.45,26.46,64800.0,17.2278,17.2408,17.163,17.1694,64800.0
2007-08-30 12:20:00,26.45,26.58,26.39,26.53,92200.0,17.163,17.2473,17.124,17.2149,92200.0
2007-08-30 12:30:00,26.52,26.68,26.5,26.67,46600.0,17.2084,17.3122,17.1954,17.3057,46600.0
2007-08-30 12:40:00,26.66,26.74,26.66,26.68,67200.0,17.2992,17.3511,17.2992,17.3122,67200.0
2007-08-30 12:50:00,26.67,26.75,26.67,26.73,74000.0,17.3057,17.3576,17.3057,17.3446,74000.0
2007-08-30 13:00:00,26.71,26.75,26.71,26.75,43200.0,17.3317,17.3576,17.3317,17.3576,43200.0
2007-08-30 13:10:00,26.75,26.75,26.7,26.72,32600.0,17.3576,17.3576,17.3252,17.3382,32600.0
2007-08-30 13:20:00,26.73,26.74,26.67,26.68,35200.0,17.3446,17.3511,17.3057,17.3122,35200.0
2007-08-30 13:30:00,26.68,26.68,26.58,26.64,28600.0,17.3122,17.3122,17.2473,17.2862,28600.0
2007-08-30 13:40:00,26.64,26.66,26.59,26.6,33000.0,17.2862,17.2992,17.2538,17.2603,33000.0
2007-08-30 13:50:00,26.6,26.7,26.56,26.7,35400.0,17.2603,17.3252,17.2343,17.3252,35400.0
2007-08-30 14:00:00,26.68,26.74,26.68,26.68,57000.0,17.3122,17.3511,17.3122,17.3122,57000.0
2007-08-30 14:10:00,26.68,26.7,26.65,26.65,38600.0,17.3122,17.3252,17.2927,17.2927,38600.0
2007-08-30 14:20:00,26.64,26.7,26.61,26.61,39600.0,17.2862,17.3252,17.2668,17.2668,39600.0
2007-08-30 14:30:00,26.61,26.64,26.55,26.6,74600.0,17.2668,17.2862,17.2278,17.2603,74600.0
2007-08-30 14:40:00,26.6,26.6,26.43,26.48,58600.0,17.2603,17.2603,17.15,17.1824,58600.0
2007-08-30 14:50:00,26.46,26.54,26.45,26.47,61800.0,17.1694,17.2214,17.163,17.1759,61800.0
2007-08-30 15:00:00,26.47,26.59,26.47,26.58,51000.0,17.1759,17.2538,17.1759,17.2473,51000.0
2007-08-30 15:10:00,26.58,26.64,26.56,26.6,58000.0,17.2473,17.2862,17.2343,17.2603,58000.0
2007-08-30 15:20:00,26.6,26.66,26.55,26.55,53400.0,17.2603,17.2992,17.2278,17.2278,53400.0
2007-08-30 15:30:00,26.56,26.61,26.47,26.49,90800.0,17.2343,17.2668,17.1759,17.1889,90800.0
2007-08-30 15:40:00,26.47,26.52,26.42,26.5,105600.0,17.1759,17.2084,17.1435,17.1954,105600.0
2007-08-30 15:50:00,26.51,26.59,26.49,26.56,165000.0,17.2019,17.2538,17.1889,17.2343,165000.0
2007-08-31 09:30:00,26.85,26.99,26.73,26.85,104400.0,17.4225,17.5133,17.3446,17.4225,104400.0
2007-08-31 09:40:00,26.84,26.92,26.66,26.82,103400.0,17.416,17.4679,17.2992,17.403,103400.0
2007-08-31 09:50:00,26.82,26.93,26.79,26.88,69000.0,17.403,17.4744,17.3836,17.442,69000.0
2007-08-31 10:00:00,26.87,26.96,26.67,26.73,85600.0,17.4355,17.4939,17.3057,17.3446,85600.0
2007-08-31 10:10:00,26.74,26.79,26.66,26.78,91000.0,17.3511,17.3836,17.2992,17.3771,91000.0
2007-08-31 10:20:00,26.78,26.82,26.69,26.77,52000.0,17.3771,17.403,17.3187,17.3706,52000.0
2007-08-31 10:30:00,26.77,26.86,26.75,26.8,34000.0,17.3706,17.429,17.3576,17.3901,34000.0
2007-08-31 10:40:00,26.8,26.83,26.68,26.7,75400.0,17.3901,17.4095,17.3122,17.3252,75400.0
2007-08-31 10:50:00,26.7,26.77,26.66,26.7,68200.0,17.3252,17.3706,17.2992,17.3252,68200.0
2007-08-31 11:00:00,26.7,26.75,26.6,26.63,61400.0,17.3252,17.3576,17.2603,17.2798,61400.0
2007-08-31 11:10:00,26.62,26.68,26.56,26.68,59400.0,17.2733,17.3122,17.2343,17.3122,59400.0
2007-08-31 11:20:00,26.68,26.7,26.61,26.7,42000.0,17.3122,17.3252,17.2668,17.3252,42000.0
2007-08-31 11:30:00,26.7,26.84,26.67,26.84,49600.0,17.3252,17.416,17.3057,17.416,49600.0
2007-08-31 11:40:00,26.85,26.85,26.77,26.82,46200.0,17.4225,17.4225,17.3706,17.403,46200.0
2007-08-31 11:50:00,26.83,26.9,26.83,26.89,23000.0,17.4095,17.4549,17.4095,17.4485,23000.0
2007-08-31 12:00:00,26.9,26.9,26.83,26.84,16200.0,17.4549,17.4549,17.4095,17.416,16200.0
2007-08-31 12:10:00,26.84,26.87,26.8,26.87,20600.0,17.416,17.4355,17.3901,17.4355,20600.0
2007-08-31 12:20:00,26.87,26.95,26.87,26.9,35400.0,17.4355,17.4874,17.4355,17.4549,35400.0
2007-08-31 12:30:00,26.91,27.0,26.91,27.0,45400.0,17.4614,17.5198,17.4614,17.5198,45400.0
2007-08-31 12:40:00,27.0,27.04,26.99,27.02,37400.0,17.5198,17.5458,17.5133,17.5328,37400.0
2007-08-31 12:50:00,27.02,27.02,26.92,26.93,29400.0,17.5328,17.5328,17.4679,17.4744,29400.0
2007-08-31 13:00:00,26.93,26.93,26.86,26.86,21400.0,17.4744,17.4744,17.429,17.429,21400.0
2007-08-31 13:10:00,26.87,26.88,26.84,26.84,14800.0,17.4355,17.442,17.416,17.416,14800.0
2007-08-31 13:20:00,26.85,26.85,26.79,26.79,20800.0,17.4225,17.4225,17.3836,17.3836,20800.0
2007-08-31 13:30:00,26.8,26.81,26.74,26.8,33400.0,17.3901,17.3966,17.3511,17.3901,33400.0
2007-08-31 13:40:00,26.81,26.81,26.68,26.7,30600.0,17.3966,17.3966,17.3122,17.3252,30600.0
2007-08-31 13:50:00,26.69,26.73,26.68,26.71,15400.0,17.3187,17.3446,17.3122,17.3317,15400.0
2007-08-31 14:00:00,26.72,26.77,26.71,26.75,34600.0,17.3382,17.3706,17.3317,17.3576,34600.0
2007-08-31 14:10:00,26.77,26.78,26.71,26.71,36200.0,17.3706,17.3771,17.3317,17.3317,36200.0
2007-08-31 14:20:00,26.72,26.72,26.61,26.68,54600.0,17.3382,17.3382,17.2668,17.3122,54600.0
2007-08-31 14:30:00,26.68,26.69,26.61,26.68,34200.0,17.3122,17.3187,17.2668,17.3122,34200.0
2007-08-31 14:40:00,26.68,26.7,26.66,26.67,26200.0,17.3122,17.3252,17.2992,17.3057,26200.0
2007-08-31 14:50:00,26.67,26.67,26.62,26.63,32200.0,17.3057,17.3057,17.2733,17.2798,32200.0
2007-08-31 15:00:00,26.61,26.71,26.61,26.7,35400.0,17.2668,17.3317,17.2668,17.3252,35400.0
2007-08-31 15:10:00,26.7,26.74,26.69,26.73,35400.0,17.3252,17.3511,17.3187,17.3446,35400.0
2007-08-31 15:20:00,26.73,26.73,26.67,26.72,39000.0,17.3446,17.3446,17.3057,17.3382,39000.0
2007-08-31 15:30:00,26.73,26.86,26.73,26.83,60000.0,17.3446,17.429,17.3446,17.4095,60000.0
2007-08-31 15:40:00,26.83,26.87,26.81,26.82,130200.0,17.4095,17.4355,17.3966,17.403,130200.0
2007-08-31 15:50:00,26.82,26.82,26.61,26.62,223800.0,17.403,17.403,17.2668,17.2733,223800.0
2007-09-04 09:30:00,26.65,26.8,26.48,26.75,162400.0,17.2927,17.3901,17.1824,17.3576,162400.0
2007-09-04 09:40:00,26.74,26.85,26.65,26.65,113000.0,17.3511,17.4225,17.2927,17.2927,113000.0
2007-09-04 09:50:00,26.66,26.67,26.58,26.6,96800.0,17.2992,17.3057,17.2473,17.2603,96800.0
2007-09-04 10:00:00,26.61,26.69,26.52,26.61,149000.0,17.2668,17.3187,17.2084,17.2668,149000.0
2007-09-04 10:10:00,26.63,26.63,26.57,26.59,57400.0,17.2798,17.2798,17.2408,17.2538,57400.0
2007-09-04 10:20:00,26.59,26.67,26.58,26.64,104800.0,17.2538,17.3057,17.2473,17.2862,104800.0
2007-09-04 10:30:00,26.63,26.81,26.63,26.76,120400.0,17.2798,17.3966,17.2798,17.3641,120400.0
2007-09-04 10:40:00,26.75,26.8,26.72,26.74,105000.0,17.3576,17.3901,17.3382,17.3511,105000.0
2007-09-04 10:50:00,26.73,26.74,26.65,26.68,56400.0,17.3446,17.3511,17.2927,17.3122,56400.0
2007-09-04 11:00:00,26.68,26.7,26.61,26.64,81800.0,17.3122,17.3252,17.2668,17.2862,81800.0
2007-09-04 11:10:00,26.64,26.66,26.61,26.63,62400.0,17.2862,17.2992,17.2668,17.2798,62400.0
2007-09-04 11:20:00,26.64,26.65,26.56,26.57,98000.0,17.2862,17.2927,17.2343,17.2408,98000.0
2007-09-04 11:30:00,26.57,26.59,26.5,26.58,131000.0,17.2408,17.2538,17.1954,17.2473,131000.0
2007-09-04 11:40:00,26.58,26.59,26.54,26.56,52600.0,17.2473,17.2538,17.2214,17.2343,52600.0
2007-09-04 11:50:00,26.56,26.61,26.52,26.6,160200.0,17.2343,17.2668,17.2084,17.2603,160200.0
2007-09-04 12:00:00,26.6,26.63,26.6,26.61,40400.0,17.2603,17.2798,17.2603,17.2668,40400.0
2007-09-04 12:10:00,26.61,26.63,26.58,26.61,106000.0,17.2668,17.2798,17.2473,17.2668,106000.0
2007-09-04 12:20:00,26.6,26.62,26.6,26.61,41800.0,17.2603,17.2733,17.2603,17.2668,41800.0
2007-09-04 12:30:00,26.61,26.63,26.59,26.61,37800.0,17.2668,17.2798,17.2538,17.2668,37800.0
2007-09-04 12:40:00,26.6,26.63,26.59,26.6,52800.0,17.2603,17.2798,17.2538,17.2603,52800.0
2007-09-04 12:50:00,26.6,26.61,26.53,26.6,95000.0,17.2603,17.2668,17.2149,17.2603,95000.0
2007-09-04 13:00:00,26.6,26.64,26.52,26.54,155000.0,17.2603,17.2862,17.2084,17.2214,155000.0
2007-09-04 13:10:00,26.55,26.64,26.54,26.59,52400.0,17.2278,17.2862,17.2214,17.2538,52400.0
2007-09-04 13:20:00,26.59,26.62,26.52,26.55,139800.0,17.2538,17.2733,17.2084,17.2278,139800.0
2007-09-04 13:30:00,26.55,26.58,26.52,26.56,120000.0,17.2278,17.2473,17.2084,17.2343,120000.0
2007-09-04 13:40:00,26.56,26.63,26.5,26.61,128800.0,17.2343,17.2798,17.1954,17.2668,128800.0
2007-09-04 13:50:00,26.61,26.61,26.53,26.58,151000.0,17.2668,17.2668,17.2149,17.2473,151000.0
2007-09-04 14:00:00,26.6,26.6,26.49,26.5,149600.0,17.2603,17.2603,17.1889,17.1954,149600.0
2007-09-04 14:10:00,26.51,26.58,26.51,26.55,51800.0,17.2019,17.2473,17.2019,17.2278,51800.0
2007-09-04 14:20:00,26.54,26.61,26.51,26.59,104800.0,17.2214,17.2668,17.2019,17.2538,104800.0
2007-09-04 14:30:00,26.6,26.64,26.59,26.63,82800.0,17.2603,17.2862,17.2538,17.2798,82800.0
2007-09-04 14:40:00,26.63,26.67,26.62,26.65,45400.0,17.2798,17.3057,17.2733,17.2927,45400.0
2007-09-04 14:50:00,26.65,26.66,26.6,26.66,75000.0,17.2927,17.2992,17.2603,17.2992,75000.0
2007-09-04 15:00:00,26.66,26.68,26.64,26.68,62600.0,17.2992,17.3122,17.2862,17.3122,62600.0
2007-09-04 15:10:00,26.68,26.74,26.65,26.74,76400.0,17.3122,17.3511,17.2927,17.3511,76400.0
2007-09-04 15:20:00,26.73,26.78,26.71,26.78,81800.0,17.3446,17.3771,17.3317,17.3771,81800.0
2007-09-04 15:30:00,26.78,26.83,26.75,26.76,83800.0,17.3771,17.4095,17.3576,17.3641,83800.0
2007-09-04 15:40:00,26.77,26.77,26.67,26.71,122600.0,17.3706,17.3706,17.3057,17.3317,122600.0
2007-09-04 15:50:00,26.71,26.72,26.67,26.68,123400.0,17.3317,17.3382,17.3057,17.3122,123400.0
2007-09-05 09:30:00,26.41,26.72,26.41,26.5,160000.0,17.137,17.3382,17.137,17.1954,160000.0
2007-09-05 09:40:00,26.5,26.55,26.38,26.51,91600.0,17.1954,17.2278,17.1175,17.2019,91600.0
2007-09-05 09:50:00,26.51,26.56,26.49,26.5,84000.0,17.2019,17.2343,17.1889,17.1954,84000.0
2007-09-05 10:00:00,26.5,26.55,26.44,26.49,134600.0,17.1954,17.2278,17.1565,17.1889,134600.0
2007-09-05 10:10:00,26.48,26.56,26.44,26.56,86800.0,17.1824,17.2343,17.1565,17.2343,86800.0
2007-09-05 10:20:00,26.56,26.66,26.56,26.64,77200.0,17.2343,17.2992,17.2343,17.2862,77200.0
2007-09-05 10:30:00,26.64,26.7,26.61,26.69,55200.0,17.2862,17.3252,17.2668,17.3187,55200.0
2007-09-05 10:40:00,26.69,26.7,26.66,26.66,47400.0,17.3187,17.3252,17.2992,17.2992,47400.0
2007-09-05 10:50:00,26.66,26.69,26.64,26.68,49600.0,17.2992,17.3187,17.2862,17.3122,49600.0
2007-09-05 11:00:00,26.67,26.67,26.61,26.65,78000.0,17.3057,17.3057,17.2668,17.2927,78000.0
2007-09-05 11:10:00,26.65,26.75,26.64,26.75,70400.0,17.2927,17.3576,17.2862,17.3576,70400.0
2007-09-05 11:20:00,26.75,26.76,26.68,26.72,74400.0,17.3576,17.3641,17.3122,17.3382,74400.0
2007-09-05 11:30:00,26.72,26.75,26.67,26.71,131400.0,17.3382,17.3576,17.3057,17.3317,131400.0
2007-09-05 11:40:00,26.7,26.72,26.68,26.69,62800.0,17.3252,17.3382,17.3122,17.3187,62800.0
2007-09-05 11:50:00,26.7,26.76,26.68,26.75,34200.0,17.3252,17.3641,17.3122,17.3576,34200.0
2007-09-05 12:00:00,26.75,26.77,26.75,26.76,28600.0,17.3576,17.3706,17.3576,17.3641,28600.0
2007-09-05 12:10:00,26.76,26.84,26.76,26.83,59000.0,17.3641,17.416,17.3641,17.4095,59000.0
2007-09-05 12:20:00,26.84,26.86,26.81,26.83,86200.0,17.416,17.429,17.3966,17.4095,86200.0
2007-09-05 12:30:00,26.83,26.86,26.83,26.86,26400.0,17.4095,17.429,17.4095,17.429,26400.0
2007-09-05 12:40:00,26.86,26.89,26.85,26.86,58000.0,17.429,17.4485,17.4225,17.429,58000.0
2007-09-05 12:50:00,26.86,26.87,26.79,26.84,85200.0,17.429,17.4355,17.3836,17.416,85200.0
2007-09-05 13:00:00,26.84,26.86,26.82,26.86,40800.0,17.416,17.429,17.403,17.429,40800.0
2007-09-05 13:10:00,26.86,26.92,26.86,26.9,50400.0,17.429,17.4679,17.429,17.4549,50400.0
2007-09-05 13:20:00,26.9,26.9,26.86,26.89,45000.0,17.4549,17.4549,17.429,17.4485,45000.0
2007-09-05 13:30:00,26.89,26.89,26.82,26.87,70200.0,17.4485,17.4485,17.403,17.4355,70200.0
2007-09-05 13:40:00,26.87,26.89,26.86,26.88,47000.0,17.4355,17.4485,17.429,17.442,47000.0
2007-09-05 13:50:00,26.88,26.91,26.85,26.89,49600.0,17.442,17.4614,17.4225,17.4485,49600.0
2007-09-05 14:00:00,26.89,26.93,26.85,26.86,124000.0,17.4485,17.4744,17.4225,17.429,124000.0
2007-09-05 14:10:00,26.86,26.86,26.83,26.85,65400.0,17.429,17.429,17.4095,17.4225,65400.0
2007-09-05 14:20:00,26.85,26.86,26.8,26.86,65000.0,17.4225,17.429,17.3901,17.429,65000.0
2007-09-05 14:30:00,26.85,26.92,26.84,26.91,72200.0,17.4225,17.4679,17.416,17.4614,72200.0
2007-09-05 14:40:00,26.91,26.92,26.84,26.86,68200.0,17.4614,17.4679,17.416,17.429,68200.0
2007-09-05 14:50:00,26.87,26.98,26.85,26.96,64400.0,17.4355,17.5069,17.4225,17.4939,64400.0
2007-09-05 15:00:00,26.96,26.97,26.89,26.96,87400.0,17.4939,17.5004,17.4485,17.4939,87400.0
2007-09-05 15:10:00,26.96,27.0,26.93,26.99,66200.0,17.4939,17.5198,17.4744,17.5133,66200.0
2007-09-05 15:20:00,26.99,27.0,26.95,26.98,97400.0,17.5133,17.5198,17.4874,17.5069,97400.0
2007-09-05 15:30:00,26.98,27.0,26.89,26.89,118000.0,17.5069,17.5198,17.4485,17.4485,118000.0
2007-09-05 15:40:00,26.89,27.0,26.89,26.92,131200.0,17.4485,17.5198,17.4485,17.4679,131200.0
2007-09-05 15:50:00,26.93,26.94,26.84,26.86,135000.0,17.4744,17.4809,17.416,17.429,135000.0
2007-09-06 09:30:00,26.86,27.02,26.7,26.91,159800.0,17.429,17.5328,17.3252,17.4614,159800.0
2007-09-06 09:40:00,26.9,27.04,26.86,27.03,176200.0,17.4549,17.5458,17.429,17.5393,176200.0
2007-09-06 09:50:00,27.03,27.05,26.93,27.02,110200.0,17.5393,17.5523,17.4744,17.5328,110200.0
2007-09-06 10:00:00,27.01,27.04,26.86,26.94,100000.0,17.5263,17.5458,17.429,17.4809,100000.0
2007-09-06 10:10:00,26.93,26.95,26.81,26.91,57200.0,17.4744,17.4874,17.3966,17.4614,57200.0
2007-09-06 10:20:00,26.91,26.93,26.88,26.89,61000.0,17.4614,17.4744,17.442,17.4485,61000.0
2007-09-06 10:30:00,26.89,26.96,26.89,26.93,86800.0,17.4485,17.4939,17.4485,17.4744,86800.0
2007-09-06 10:40:00,26.93,27.02,26.92,26.94,65600.0,17.4744,17.5328,17.4679,17.4809,65600.0
2007-09-06 10:50:00,26.93,27.01,26.93,26.99,76400.0,17.4744,17.5263,17.4744,17.5133,76400.0
2007-09-06 11:00:00,27.0,27.0,26.95,26.98,118400.0,17.5198,17.5198,17.4874,17.5069,118400.0
2007-09-06 11:10:00,26.99,27.0,26.96,27.0,57000.0,17.5133,17.5198,17.4939,17.5198,57000.0
2007-09-06 11:20:00,27.01,27.06,27.01,27.02,75800.0,17.5263,17.5588,17.5263,17.5328,75800.0
2007-09-06 11:30:00,27.02,27.07,27.02,27.05,97000.0,17.5328,17.5653,17.5328,17.5523,97000.0
2007-09-06 11:40:00,27.05,27.07,27.04,27.05,87800.0,17.5523,17.5653,17.5458,17.5523,87800.0
2007-09-06 11:50:00,27.05,27.13,27.04,27.12,85000.0,17.5523,17.6042,17.5458,17.5977,85000.0
2007-09-06 12:00:00,27.11,27.16,27.08,27.08,78600.0,17.5912,17.6237,17.5717,17.5717,78600.0
2007-09-06 12:10:00,27.08,27.12,27.08,27.1,111400.0,17.5717,17.5977,17.5717,17.5847,111400.0
2007-09-06 12:20:00,27.1,27.1,27.06,27.08,39800.0,17.5847,17.5847,17.5588,17.5717,39800.0
2007-09-06 12:30:00,27.09,27.11,27.08,27.09,49400.0,17.5782,17.5912,17.5717,17.5782,49400.0
2007-09-06 12:40:00,27.09,27.09,27.0,27.04,134400.0,17.5782,17.5782,17.5198,17.5458,134400.0
2007-09-06 12:50:00,27.04,27.08,27.04,27.07,45600.0,17.5458,17.5717,17.5458,17.5653,45600.0
2007-09-06 13:00:00,27.07,27.07,27.0,27.01,54600.0,17.5653,17.5653,17.5198,17.5263,54600.0
2007-09-06 13:10:00,27.02,27.02,26.98,27.0,44200.0,17.5328,17.5328,17.5069,17.5198,44200.0
2007-09-06 13:20:00,27.0,27.07,27.0,27.06,53400.0,17.5198,17.5653,17.5198,17.5588,53400.0
2007-09-06 13:30:00,27.06,27.08,27.01,27.04,44000.0,17.5588,17.5717,17.5263,17.5458,44000.0
2007-09-06 13:40:00,27.04,27.06,27.02,27.06,71200.0,17.5458,17.5588,17.5328,17.5588,71200.0
2007-09-06 13:50:00,27.05,27.07,27.04,27.06,114600.0,17.5523,17.5653,17.5458,17.5588,114600.0
2007-09-06 14:00:00,27.06,27.07,27.04,27.06,64600.0,17.5588,17.5653,17.5458,17.5588,64600.0
2007-09-06 14:10:00,27.05,27.1,27.04,27.05,86600.0,17.5523,17.5847,17.5458,17.5523,86600.0
2007-09-06 14:20:00,27.05,27.05,27.03,27.05,181400.0,17.5523,17.5523,17.5393,17.5523,181400.0
2007-09-06 14:30:00,27.04,27.07,27.03,27.06,87400.0,17.5458,17.5653,17.5393,17.5588,87400.0
2007-09-06 14:40:00,27.05,27.05,27.03,27.05,69400.0,17.5523,17.5523,17.5393,17.5523,69400.0
2007-09-06 14:50:00,27.05,27.07,27.02,27.05,89800.0,17.5523,17.5653,17.5328,17.5523,89800.0
2007-09-06 15:00:00,27.06,27.08,26.99,26.99,95000.0,17.5588,17.5717,17.5133,17.5133,95000.0
2007-09-06 15:10:00,26.98,26.99,26.9,26.92,170400.0,17.5069,17.5133,17.4549,17.4679,170400.0
2007-09-06 15:20:00,26.93,26.94,26.9,26.93,87800.0,17.4744,17.4809,17.4549,17.4744,87800.0
2007-09-06 15:30:00,26.93,26.96,26.93,26.95,75400.0,17.4744,17.4939,17.4744,17.4874,75400.0
2007-09-06 15:40:00,26.95,26.95,26.89,26.91,180000.0,17.4874,17.4874,17.4485,17.4614,180000.0
2007-09-06 15:50:00,26.92,26.92,26.86,26.9,263400.0,17.4679,17.4679,17.429,17.4549,263400.0
2007-09-07 09:30:00,26.48,26.73,26.23,26.56,105200.0,17.1824,17.3446,17.0202,17.2343,105200.0
2007-09-07 09:40:00,26.61,26.75,26.58,26.6,96600.0,17.2668,17.3576,17.2473,17.2603,96600.0
2007-09-07 09:50:00,26.59,26.63,26.43,26.44,83200.0,17.2538,17.2798,17.15,17.1565,83200.0
2007-09-07 10:00:00,26.44,26.54,26.42,26.53,235800.0,17.1565,17.2214,17.1435,17.2149,235800.0
2007-09-07 10:10:00,26.53,26.55,26.5,26.5,88000.0,17.2149,17.2278,17.1954,17.1954,88000.0
2007-09-07 10:20:00,26.52,26.54,26.5,26.53,69400.0,17.2084,17.2214,17.1954,17.2149,69400.0
2007-09-07 10:30:00,26.53,26.54,26.46,26.52,111000.0,17.2149,17.2214,17.1694,17.2084,111000.0
2007-09-07 10:40:00,26.52,26.61,26.5,26.54,78400.0,17.2084,17.2668,17.1954,17.2214,78400.0
2007-09-07 10:50:00,26.54,26.58,26.51,26.54,29200.0,17.2214,17.2473,17.2019,17.2214,29200.0
2007-09-07 11:00:00,26.54,26.62,26.54,26.62,50200.0,17.2214,17.2733,17.2214,17.2733,50200.0
2007-09-07 11:10:00,26.63,26.66,26.58,26.61,97600.0,17.2798,17.2992,17.2473,17.2668,97600.0
2007-09-07 11:20:00,26.62,26.63,26.48,26.48,68200.0,17.2733,17.2798,17.1824,17.1824,68200.0
2007-09-07 11:30:00,26.5,26.62,26.49,26.59,80400.0,17.1954,17.2733,17.1889,17.2538,80400.0
2007-09-07 11:40:00,26.59,26.62,26.49,26.55,66800.0,17.2538,17.2733,17.1889,17.2278,66800.0
2007-09-07 11:50:00,26.55,26.65,26.55,26.59,58400.0,17.2278,17.2927,17.2278,17.2538,58400.0
2007-09-07 12:00:00,26.59,26.59,26.53,26.57,28600.0,17.2538,17.2538,17.2149,17.2408,28600.0
2007-09-07 12:10:00,26.57,26.61,26.53,26.53,67000.0,17.2408,17.2668,17.2149,17.2149,67000.0
2007-09-07 12:20:00,26.53,26.61,26.53,26.6,40400.0,17.2149,17.2668,17.2149,17.2603,40400.0
2007-09-07 12:30:00,26.6,26.64,26.59,26.64,49600.0,17.2603,17.2862,17.2538,17.2862,49600.0
2007-09-07 12:40:00,26.64,26.67,26.61,26.63,46200.0,17.2862,17.3057,17.2668,17.2798,46200.0
2007-09-07 12:50:00,26.63,26.65,26.58,26.63,55000.0,17.2798,17.2927,17.2473,17.2798,55000.0
2007-09-07 13:00:00,26.63,26.79,26.61,26.79,88400.0,17.2798,17.3836,17.2668,17.3836,88400.0
2007-09-07 13:10:00,26.79,26.83,26.77,26.79,89200.0,17.3836,17.4095,17.3706,17.3836,89200.0
2007-09-07 13:20:00,26.78,26.83,26.75,26.82,60600.0,17.3771,17.4095,17.3576,17.403,60600.0
2007-09-07 13:30:00,26.81,26.83,26.73,26.75,46800.0,17.3966,17.4095,17.3446,17.3576,46800.0
2007-09-07 13:40:00,26.75,26.76,26.64,26.68,50000.0,17.3576,17.3641,17.2862,17.3122,50000.0
2007-09-07 13:50:00,26.68,26.73,26.68,26.7,40200.0,17.3122,17.3446,17.3122,17.3252,40200.0
2007-09-07 14:00:00,26.7,26.72,26.66,26.7,73600.0,17.3252,17.3382,17.2992,17.3252,73600.0
2007-09-07 14:10:00,26.69,26.73,26.64,26.72,65000.0,17.3187,17.3446,17.2862,17.3382,65000.0
2007-09-07 14:20:00,26.73,26.73,26.68,26.68,24800.0,17.3446,17.3446,17.3122,17.3122,24800.0
2007-09-07 14:30:00,26.68,26.71,26.67,26.7,35800.0,17.3122,17.3317,17.3057,17.3252,35800.0
2007-09-07 14:40:00,26.7,26.74,26.66,26.66,70400.0,17.3252,17.3511,17.2992,17.2992,70400.0
2007-09-07 14:50:00,26.67,26.68,26.51,26.53,52400.0,17.3057,17.3122,17.2019,17.2149,52400.0
2007-09-07 15:00:00,26.53,26.66,26.52,26.6,65000.0,17.2149,17.2992,17.2084,17.2603,65000.0
2007-09-07 15:10:00,26.59,26.64,26.57,26.61,42200.0,17.2538,17.2862,17.2408,17.2668,42200.0
2007-09-07 15:20:00,26.61,26.61,26.53,26.56,138600.0,17.2668,17.2668,17.2149,17.2343,138600.0
2007-09-07 15:30:00,26.55,26.61,26.49,26.54,125800.0,17.2278,17.2668,17.1889,17.2214,125800.0
2007-09-07 15:40:00,26.53,26.6,26.49,26.56,169800.0,17.2149,17.2603,17.1889,17.2343,169800.0
2007-09-07 15:50:00,26.57,26.68,26.54,26.55,243400.0,17.2408,17.3122,17.2214,17.2278,243400.0
2007-09-10 09:30:00,26.72,26.85,26.5,26.55,95200.0,17.3382,17.4225,17.1954,17.2278,95200.0
2007-09-10 09:40:00,26.52,26.57,26.46,26.54,93600.0,17.2084,17.2408,17.1694,17.2214,93600.0
2007-09-10 09:50:00,26.57,26.58,26.45,26.52,87600.0,17.2408,17.2473,17.163,17.2084,87600.0
2007-09-10 10:00:00,26.5,26.56,26.48,26.52,53600.0,17.1954,17.2343,17.1824,17.2084,53600.0
2007-09-10 10:10:00,26.52,26.55,26.49,26.5,67400.0,17.2084,17.2278,17.1889,17.1954,67400.0
2007-09-10 10:20:00,26.5,26.53,26.39,26.41,41200.0,17.1954,17.2149,17.124,17.137,41200.0
2007-09-10 10:30:00,26.39,26.41,26.33,26.37,46000.0,17.124,17.137,17.0851,17.111,46000.0
2007-09-10 10:40:00,26.36,26.38,26.25,26.32,67800.0,17.1046,17.1175,17.0332,17.0786,67800.0
2007-09-10 10:50:00,26.32,26.32,26.24,26.31,31800.0,17.0786,17.0786,17.0267,17.0721,31800.0
2007-09-10 11:00:00,26.31,26.34,26.27,26.28,32200.0,17.0721,17.0916,17.0462,17.0526,32200.0
2007-09-10 11:10:00,26.28,26.32,26.23,26.29,80000.0,17.0526,17.0786,17.0202,17.0591,80000.0
2007-09-10 11:20:00,26.28,26.4,26.28,26.35,73800.0,17.0526,17.1305,17.0526,17.0981,73800.0
2007-09-10 11:30:00,26.35,26.37,26.29,26.35,45400.0,17.0981,17.111,17.0591,17.0981,45400.0
2007-09-10 11:40:00,26.35,26.41,26.33,26.38,43200.0,17.0981,17.137,17.0851,17.1175,43200.0
2007-09-10 11:50:00,26.38,26.41,26.33,26.4,55000.0,17.1175,17.137,17.0851,17.1305,55000.0
2007-09-10 12:00:00,26.4,26.43,26.38,26.41,39200.0,17.1305,17.15,17.1175,17.137,39200.0
2007-09-10 12:10:00,26.41,26.43,26.39,26.41,26000.0,17.137,17.15,17.124,17.137,26000.0
2007-09-10 12:20:00,26.41,26.49,26.41,26.48,30400.0,17.137,17.1889,17.137,17.1824,30400.0
2007-09-10 12:30:00,26.49,26.52,26.47,26.5,79600.0,17.1889,17.2084,17.1759,17.1954,79600.0
2007-09-10 12:40:00,26.49,26.52,26.47,26.49,90600.0,17.1889,17.2084,17.1759,17.1889,90600.0
2007-09-10 12:50:00,26.49,26.54,26.47,26.5,43000.0,17.1889,17.2214,17.1759,17.1954,43000.0
2007-09-10 13:00:00,26.5,26.54,26.48,26.52,37000.0,17.1954,17.2214,17.1824,17.2084,37000.0
2007-09-10 13:10:00,26.52,26.58,26.5,26.58,40000.0,17.2084,17.2473,17.1954,17.2473,40000.0
2007-09-10 13:20:00,26.57,26.61,26.55,26.59,74200.0,17.2408,17.2668,17.2278,17.2538,74200.0
2007-09-10 13:30:00,26.6,26.65,26.58,26.6,31600.0,17.2603,17.2927,17.2473,17.2603,31600.0
2007-09-10 13:40:00,26.6,26.62,26.58,26.59,34200.0,17.2603,17.2733,17.2473,17.2538,34200.0
2007-09-10 13:50:00,26.59,26.6,26.54,26.57,50200.0,17.2538,17.2603,17.2214,17.2408,50200.0
2007-09-10 14:00:00,26.56,26.56,26.5,26.52,43000.0,17.2343,17.2343,17.1954,17.2084,43000.0
2007-09-10 14:10:00,26.52,26.61,26.51,26.58,57000.0,17.2084,17.2668,17.2019,17.2473,57000.0
2007-09-10 14:20:00,26.59,26.67,26.57,26.67,54200.0,17.2538,17.3057,17.2408,17.3057,54200.0
2007-09-10 14:30:00,26.66,26.71,26.64,26.7,77800.0,17.2992,17.3317,17.2862,17.3252,77800.0
2007-09-10 14:40:00,26.71,26.73,26.65,26.69,75200.0,17.3317,17.3446,17.2927,17.3187,75200.0
2007-09-10 14:50:00,26.69,26.7,26.65,26.7,51800.0,17.3187,17.3252,17.2927,17.3252,51800.0
2007-09-10 15:00:00,26.7,26.83,26.64,26.82,93400.0,17.3252,17.4095,17.2862,17.403,93400.0
2007-09-10 15:10:00,26.82,26.89,26.78,26.86,127400.0,17.403,17.4485,17.3771,17.429,127400.0
2007-09-10 15:20:00,26.86,26.93,26.86,26.86,89400.0,17.429,17.4744,17.429,17.429,89400.0
2007-09-10 15:30:00,26.86,26.89,26.83,26.84,81400.0,17.429,17.4485,17.4095,17.416,81400.0
2007-09-10 15:40:00,26.84,26.84,26.76,26.77,125800.0,17.416,17.416,17.3641,17.3706,125800.0
2007-09-10 15:50:00,26.78,26.79,26.67,26.67,192000.0,17.3771,17.3836,17.3057,17.3057,192000.0
2007-09-11 09:30:00,26.86,27.2,26.82,26.95,112000.0,17.429,17.6496,17.403,17.4874,112000.0
2007-09-11 09:40:00,26.95,27.0,26.87,26.88,201600.0,17.4874,17.5198,17.4355,17.442,201600.0
2007-09-11 09:50:00,26.87,26.91,26.87,26.88,89800.0,17.4355,17.4614,17.4355,17.442,89800.0
2007-09-11 10:00:00,26.88,26.91,26.86,26.88,112000.0,17.442,17.4614,17.429,17.442,112000.0
2007-09-11 10:10:00,26.88,26.9,26.86,26.89,64400.0,17.442,17.4549,17.429,17.4485,64400.0
2007-09-11 10:20:00,26.89,27.06,26.89,27.06,131600.0,17.4485,17.5588,17.4485,17.5588,131600.0
2007-09-11 10:30:00,27.05,27.1,27.05,27.08,69400.0,17.5523,17.5847,17.5523,17.5717,69400.0
2007-09-11 10:40:00,27.09,27.1,27.02,27.03,69400.0,17.5782,17.5847,17.5328,17.5393,69400.0
2007-09-11 10:50:00,27.04,27.05,27.02,27.04,46800.0,17.5458,17.5523,17.5328,17.5458,46800.0
2007-09-11 11:00:00,27.04,27.05,26.93,26.93,110200.0,17.5458,17.5523,17.4744,17.4744,110200.0
2007-09-11 11:10:00,26.93,27.01,26.93,26.94,128200.0,17.4744,17.5263,17.4744,17.4809,128200.0
2007-09-11 11:20:00,26.95,27.02,26.93,27.01,59400.0,17.4874,17.5328,17.4744,17.5263,59400.0
2007-09-11 11:30:00,27.0,27.01,26.93,26.93,84800.0,17.5198,17.5263,17.4744,17.4744,84800.0
2007-09-11 11:40:00,26.94,26.95,26.89,26.9,51000.0,17.4809,17.4874,17.4485,17.4549,51000.0
2007-09-11 11:50:00,26.9,26.91,26.88,26.88,37600.0,17.4549,17.4614,17.442,17.442,37600.0
2007-09-11 12:00:00,26.87,26.88,26.81,26.86,57600.0,17.4355,17.442,17.3966,17.429,57600.0
2007-09-11 12:10:00,26.85,26.92,26.81,26.91,41600.0,17.4225,17.4679,17.3966,17.4614,41600.0
2007-09-11 12:20:00,26.92,26.92,26.89,26.9,31200.0,17.4679,17.4679,17.4485,17.4549,31200.0
2007-09-11 12:30:00,26.9,26.93,26.88,26.92,74600.0,17.4549,17.4744,17.442,17.4679,74600.0
2007-09-11 12:40:00,26.92,26.95,26.91,26.92,43200.0,17.4679,17.4874,17.4614,17.4679,43200.0
2007-09-11 12:50:00,26.92,26.92,26.88,26.9,33000.0,17.4679,17.4679,17.442,17.4549,33000.0
2007-09-11 13:00:00,26.91,26.93,26.9,26.91,30600.0,17.4614,17.4744,17.4549,17.4614,30600.0
2007-09-11 13:10:00,26.9,26.91,26.86,26.86,40400.0,17.4549,17.4614,17.429,17.429,40400.0
2007-09-11 13:20:00,26.86,26.94,26.86,26.93,28000.0,17.429,17.4809,17.429,17.4744,28000.0
2007-09-11 13:30:00,26.93,26.99,26.93,26.96,38200.0,17.4744,17.5133,17.4744,17.4939,38200.0
2007-09-11 13:40:00,26.96,26.98,26.91,26.95,55600.0,17.4939,17.5069,17.4614,17.4874,55600.0
2007-09-11 13:50:00,26.95,26.98,26.93,26.95,31200.0,17.4874,17.5069,17.4744,17.4874,31200.0
2007-09-11 14:00:00,26.95,27.04,26.95,27.04,46800.0,17.4874,17.5458,17.4874,17.5458,46800.0
2007-09-11 14:10:00,27.05,27.13,27.03,27.12,66200.0,17.5523,17.6042,17.5393,17.5977,66200.0
2007-09-11 14:20:00,27.13,27.2,27.11,27.2,58200.0,17.6042,17.6496,17.5912,17.6496,58200.0
2007-09-11 14:30:00,27.19,27.21,27.13,27.14,46200.0,17.6431,17.6561,17.6042,17.6107,46200.0
2007-09-11 14:40:00,27.13,27.15,27.09,27.1,47600.0,17.6042,17.6172,17.5782,17.5847,47600.0
2007-09-11 14:50:00,27.1,27.13,27.06,27.11,58000.0,17.5847,17.6042,17.5588,17.5912,58000.0
2007-09-11 15:00:00,27.12,27.15,27.09,27.1,63800.0,17.5977,17.6172,17.5782,17.5847,63800.0
2007-09-11 15:10:00,27.1,27.17,27.1,27.15,58400.0,17.5847,17.6301,17.5847,17.6172,58400.0
2007-09-11 15:20:00,27.14,27.14,27.09,27.11,64200.0,17.6107,17.6107,17.5782,17.5912,64200.0
2007-09-11 15:30:00,27.11,27.16,26.99,27.03,117400.0,17.5912,17.6237,17.5133,17.5393,117400.0
2007-09-11 15:40:00,27.03,27.06,26.97,26.97,149000.0,17.5393,17.5588,17.5004,17.5004,149000.0
2007-09-11 15:50:00,26.97,27.11,26.97,27.09,252400.0,17.5004,17.5912,17.5004,17.5782,252400.0
2007-09-12 09:30:00,26.98,27.1,26.84,26.88,80800.0,17.5069,17.5847,17.416,17.442,80800.0
2007-09-12 09:40:00,26.87,27.03,26.87,26.98,65600.0,17.4355,17.5393,17.4355,17.5069,65600.0
2007-09-12 09:50:00,26.98,27.05,26.93,26.98,75200.0,17.5069,17.5523,17.4744,17.5069,75200.0
2007-09-12 10:00:00,26.98,27.08,26.92,27.05,43400.0,17.5069,17.5717,17.4679,17.5523,43400.0
2007-09-12 10:10:00,27.05,27.12,27.01,27.04,46800.0,17.5523,17.5977,17.5263,17.5458,46800.0
2007-09-12 10:20:00,27.03,27.11,27.03,27.08,70600.0,17.5393,17.5912,17.5393,17.5717,70600.0
2007-09-12 10:30:00,27.07,27.18,27.06,27.18,53600.0,17.5653,17.6366,17.5588,17.6366,53600.0
2007-09-12 10:40:00,27.18,27.24,27.14,27.16,85800.0,17.6366,17.6756,17.6107,17.6237,85800.0
2007-09-12 10:50:00,27.16,27.16,27.09,27.1,23800.0,17.6237,17.6237,17.5782,17.5847,23800.0
2007-09-12 11:00:00,27.11,27.21,27.1,27.21,51000.0,17.5912,17.6561,17.5847,17.6561,51000.0
2007-09-12 11:10:00,27.21,27.25,27.17,27.22,48800.0,17.6561,17.6821,17.6301,17.6626,48800.0
2007-09-12 11:20:00,27.21,27.25,27.21,27.23,29200.0,17.6561,17.6821,17.6561,17.6691,29200.0
2007-09-12 11:30:00,27.23,27.25,27.15,27.17,38800.0,17.6691,17.6821,17.6172,17.6301,38800.0
2007-09-12 11:40:00,27.17,27.17,27.11,27.12,31800.0,17.6301,17.6301,17.5912,17.5977,31800.0
2007-09-12 11:50:00,27.11,27.19,27.11,27.13,21400.0,17.5912,17.6431,17.5912,17.6042,21400.0
2007-09-12 12:00:00,27.13,27.18,27.13,27.16,21200.0,17.6042,17.6366,17.6042,17.6237,21200.0
2007-09-12 12:10:00,27.16,27.21,27.14,27.14,72400.0,17.6237,17.6561,17.6107,17.6107,72400.0
2007-09-12 12:20:00,27.13,27.13,27.07,27.11,51000.0,17.6042,17.6042,17.5653,17.5912,51000.0
2007-09-12 12:30:00,27.11,27.13,27.09,27.13,16600.0,17.5912,17.6042,17.5782,17.6042,16600.0
2007-09-12 12:40:00,27.13,27.17,27.06,27.15,33600.0,17.6042,17.6301,17.5588,17.6172,33600.0
2007-09-12 12:50:00,27.15,27.17,27.12,27.17,15600.0,17.6172,17.6301,17.5977,17.6301,15600.0
2007-09-12 13:00:00,27.16,27.17,27.1,27.14,37000.0,17.6237,17.6301,17.5847,17.6107,37000.0
2007-09-12 13:10:00,27.13,27.16,27.11,27.14,17400.0,17.6042,17.6237,17.5912,17.6107,17400.0
2007-09-12 13:20:00,27.14,27.15,27.13,27.15,14000.0,17.6107,17.6172,17.6042,17.6172,14000.0
2007-09-12 13:30:00,27.14,27.17,27.08,27.16,42800.0,17.6107,17.6301,17.5717,17.6237,42800.0
2007-09-12 13:40:00,27.17,27.21,27.15,27.21,48600.0,17.6301,17.6561,17.6172,17.6561,48600.0
2007-09-12 13:50:00,27.22,27.25,27.2,27.22,36600.0,17.6626,17.6821,17.6496,17.6626,36600.0
2007-09-12 14:00:00,27.21,27.25,27.14,27.25,42000.0,17.6561,17.6821,17.6107,17.6821,42000.0
2007-09-12 14:10:00,27.25,27.34,27.24,27.24,49000.0,17.6821,17.7405,17.6756,17.6756,49000.0
2007-09-12 14:20:00,27.23,27.25,27.21,27.23,45800.0,17.6691,17.6821,17.6561,17.6691,45800.0
2007-09-12 14:30:00,27.22,27.25,27.21,27.21,33800.0,17.6626,17.6821,17.6561,17.6561,33800.0
2007-09-12 14:40:00,27.22,27.25,27.22,27.25,38200.0,17.6626,17.6821,17.6626,17.6821,38200.0
2007-09-12 14:50:00,27.25,27.27,27.23,27.27,28800.0,17.6821,17.695,17.6691,17.695,28800.0
2007-09-12 15:00:00,27.27,27.27,27.21,27.21,60000.0,17.695,17.695,17.6561,17.6561,60000.0
2007-09-12 15:10:00,27.21,27.25,27.2,27.25,40600.0,17.6561,17.6821,17.6496,17.6821,40600.0
2007-09-12 15:20:00,27.25,27.27,27.19,27.19,40200.0,17.6821,17.695,17.6431,17.6431,40200.0
2007-09-12 15:30:00,27.19,27.21,27.16,27.21,50800.0,17.6431,17.6561,17.6237,17.6561,50800.0
2007-09-12 15:40:00,27.21,27.25,27.18,27.21,91400.0,17.6561,17.6821,17.6366,17.6561,91400.0
2007-09-12 15:50:00,27.21,27.23,27.11,27.14,202800.0,17.6561,17.6691,17.5912,17.6107,202800.0
2007-09-13 09:30:00,27.43,27.49,27.36,27.47,97000.0,17.7989,17.8378,17.7534,17.8248,97000.0
2007-09-13 09:40:00,27.47,27.5,27.4,27.4,86600.0,17.8248,17.8443,17.7794,17.7794,86600.0
2007-09-13 09:50:00,27.41,27.5,27.4,27.48,80600.0,17.7859,17.8443,17.7794,17.8313,80600.0
2007-09-13 10:00:00,27.48,27.52,27.42,27.51,111000.0,17.8313,17.8573,17.7924,17.8508,111000.0
2007-09-13 10:10:00,27.52,27.59,27.51,27.58,89600.0,17.8573,17.9027,17.8508,17.8962,89600.0
2007-09-13 10:20:00,27.58,27.65,27.57,27.61,97200.0,17.8962,17.9416,17.8897,17.9157,97200.0
2007-09-13 10:30:00,27.61,27.68,27.6,27.66,106200.0,17.9157,17.9611,17.9092,17.9481,106200.0
2007-09-13 10:40:00,27.66,27.68,27.65,27.68,50000.0,17.9481,17.9611,17.9416,17.9611,50000.0
2007-09-13 10:50:00,27.68,27.74,27.67,27.71,108200.0,17.9611,18.0,17.9546,17.9805,108200.0
2007-09-13 11:00:00,27.73,27.75,27.66,27.75,136800.0,17.9935,18.0065,17.9481,18.0065,136800.0
2007-09-13 11:10:00,27.75,27.9,27.75,27.87,118400.0,18.0065,18.1038,18.0065,18.0844,118400.0
2007-09-13 11:20:00,27.88,27.93,27.85,27.87,95200.0,18.0909,18.1233,18.0714,18.0844,95200.0
2007-09-13 11:30:00,27.86,27.88,27.78,27.81,81600.0,18.0779,18.0909,18.026,18.0454,81600.0
2007-09-13 11:40:00,27.82,27.82,27.8,27.81,34600.0,18.0519,18.0519,18.0389,18.0454,34600.0
2007-09-13 11:50:00,27.81,27.85,27.8,27.82,51600.0,18.0454,18.0714,18.0389,18.0519,51600.0
2007-09-13 12:00:00,27.82,27.85,27.78,27.78,58200.0,18.0519,18.0714,18.026,18.026,58200.0
2007-09-13 12:10:00,27.78,27.8,27.75,27.77,35400.0,18.026,18.0389,18.0065,18.0195,35400.0
2007-09-13 12:20:00,27.77,27.8,27.75,27.77,36800.0,18.0195,18.0389,18.0065,18.0195,36800.0
2007-09-13 12:30:00,27.77,27.77,27.71,27.72,81000.0,18.0195,18.0195,17.9805,17.987,81000.0
2007-09-13 12:40:00,27.72,27.73,27.67,27.68,53600.0,17.987,17.9935,17.9546,17.9611,53600.0
2007-09-13 12:50:00,27.68,27.7,27.67,27.69,59000.0,17.9611,17.9741,17.9546,17.9676,59000.0
2007-09-13 13:00:00,27.7,27.7,27.64,27.65,78800.0,17.9741,17.9741,17.9351,17.9416,78800.0
2007-09-13 13:10:00,27.65,27.68,27.64,27.68,42800.0,17.9416,17.9611,17.9351,17.9611,42800.0
2007-09-13 13:20:00,27.68,27.7,27.67,27.69,35200.0,17.9611,17.9741,17.9546,17.9676,35200.0
2007-09-13 13:30:00,27.68,27.71,27.68,27.69,23200.0,17.9611,17.9805,17.9611,17.9676,23200.0
2007-09-13 13:40:00,27.7,27.7,27.67,27.68,38600.0,17.9741,17.9741,17.9546,17.9611,38600.0
2007-09-13 13:50:00,27.68,27.68,27.65,27.66,34000.0,17.9611,17.9611,17.9416,17.9481,34000.0
2007-09-13 14:00:00,27.67,27.7,27.66,27.7,46200.0,17.9546,17.9741,17.9481,17.9741,46200.0
2007-09-13 14:10:00,27.7,27.73,27.64,27.65,70600.0,17.9741,17.9935,17.9351,17.9416,70600.0
2007-09-13 14:20:00,27.64,27.67,27.61,27.62,91800.0,17.9351,17.9546,17.9157,17.9221,91800.0
2007-09-13 14:30:00,27.63,27.68,27.61,27.66,49000.0,17.9286,17.9611,17.9157,17.9481,49000.0
2007-09-13 14:40:00,27.66,27.71,27.65,27.68,75600.0,17.9481,17.9805,17.9416,17.9611,75600.0
2007-09-13 14:50:00,27.7,27.78,27.68,27.75,137200.0,17.9741,18.026,17.9611,18.0065,137200.0
2007-09-13 15:00:00,27.76,27.81,27.75,27.79,96800.0,18.013,18.0454,18.0065,18.0325,96800.0
2007-09-13 15:10:00,27.79,27.82,27.7,27.71,119000.0,18.0325,18.0519,17.9741,17.9805,119000.0
2007-09-13 15:20:00,27.72,27.76,27.7,27.73,129400.0,17.987,18.013,17.9741,17.9935,129400.0
2007-09-13 15:30:00,27.74,27.75,27.7,27.72,93800.0,18.0,18.0065,17.9741,17.987,93800.0
2007-09-13 15:40:00,27.72,27.73,27.6,27.61,172400.0,17.987,17.9935,17.9092,17.9157,172400.0
2007-09-13 15:50:00,27.61,27.72,27.61,27.7,230800.0,17.9157,17.987,17.9157,17.9741,230800.0
2007-09-14 09:30:00,27.39,27.64,27.14,27.47,67600.0,17.7729,17.9351,17.6107,17.8248,67600.0
2007-09-14 09:40:00,27.48,27.5,27.4,27.43,69200.0,17.8313,17.8443,17.7794,17.7989,69200.0
2007-09-14 09:50:00,27.43,27.48,27.36,27.38,150800.0,17.7989,17.8313,17.7534,17.7664,150800.0
2007-09-14 10:00:00,27.39,27.45,27.32,27.41,100000.0,17.7729,17.8118,17.7275,17.7859,100000.0
2007-09-14 10:10:00,27.42,27.43,27.36,27.36,74600.0,17.7924,17.7989,17.7534,17.7534,74600.0
2007-09-14 10:20:00,27.36,27.37,27.3,27.31,91800.0,17.7534,17.7599,17.7145,17.721,91800.0
2007-09-14 10:30:00,27.31,27.35,27.28,27.28,87200.0,17.721,17.7469,17.7015,17.7015,87200.0
2007-09-14 10:40:00,27.28,27.3,27.27,27.29,60400.0,17.7015,17.7145,17.695,17.708,60400.0
2007-09-14 10:50:00,27.29,27.3,27.27,27.29,34400.0,17.708,17.7145,17.695,17.708,34400.0
2007-09-14 11:00:00,27.28,27.3,27.22,27.22,87800.0,17.7015,17.7145,17.6626,17.6626,87800.0
2007-09-14 11:10:00,27.23,27.23,27.15,27.18,96800.0,17.6691,17.6691,17.6172,17.6366,96800.0
2007-09-14 11:20:00,27.18,27.18,27.11,27.14,84600.0,17.6366,17.6366,17.5912,17.6107,84600.0
2007-09-14 11:30:00,27.15,27.17,27.12,27.13,58000.0,17.6172,17.6301,17.5977,17.6042,58000.0
2007-09-14 11:40:00,27.13,27.18,27.12,27.17,45800.0,17.6042,17.6366,17.5977,17.6301,45800.0
2007-09-14 11:50:00,27.15,27.2,27.13,27.13,51800.0,17.6172,17.6496,17.6042,17.6042,51800.0
2007-09-14 12:00:00,27.15,27.2,27.14,27.16,42000.0,17.6172,17.6496,17.6107,17.6237,42000.0
2007-09-14 12:10:00,27.16,27.16,27.06,27.08,44000.0,17.6237,17.6237,17.5588,17.5717,44000.0
2007-09-14 12:20:00,27.07,27.08,27.04,27.04,53200.0,17.5653,17.5717,17.5458,17.5458,53200.0
2007-09-14 12:30:00,27.04,27.06,27.01,27.02,69400.0,17.5458,17.5588,17.5263,17.5328,69400.0
2007-09-14 12:40:00,27.02,27.03,26.97,26.98,79800.0,17.5328,17.5393,17.5004,17.5069,79800.0
2007-09-14 12:50:00,26.98,27.02,26.97,26.97,95600.0,17.5069,17.5328,17.5004,17.5004,95600.0
2007-09-14 13:00:00,26.98,27.01,26.98,26.98,96400.0,17.5069,17.5263,17.5069,17.5069,96400.0
2007-09-14 13:10:00,26.98,27.02,26.97,26.98,96000.0,17.5069,17.5328,17.5004,17.5069,96000.0
2007-09-14 13:20:00,26.98,27.08,26.98,27.07,147000.0,17.5069,17.5717,17.5069,17.5653,147000.0
2007-09-14 13:30:00,27.08,27.15,27.07,27.1,83000.0,17.5717,17.6172,17.5653,17.5847,83000.0
2007-09-14 13:40:00,27.1,27.14,27.09,27.14,48400.0,17.5847,17.6107,17.5782,17.6107,48400.0
2007-09-14 13:50:00,27.14,27.23,27.14,27.2,52600.0,17.6107,17.6691,17.6107,17.6496,52600.0
2007-09-14 14:00:00,27.2,27.21,27.09,27.09,143400.0,17.6496,17.6561,17.5782,17.5782,143400.0
2007-09-14 14:10:00,27.1,27.11,27.07,27.1,50400.0,17.5847,17.5912,17.5653,17.5847,50400.0
2007-09-14 14:20:00,27.1,27.11,27.08,27.09,37000.0,17.5847,17.5912,17.5717,17.5782,37000.0
2007-09-14 14:30:00,27.09,27.1,27.06,27.06,82400.0,17.5782,17.5847,17.5588,17.5588,82400.0
2007-09-14 14:40:00,27.06,27.08,27.05,27.06,65800.0,17.5588,17.5717,17.5523,17.5588,65800.0
2007-09-14 14:50:00,27.06,27.07,26.97,27.04,144200.0,17.5588,17.5653,17.5004,17.5458,144200.0
2007-09-14 15:00:00,27.05,27.08,27.02,27.06,105400.0,17.5523,17.5717,17.5328,17.5588,105400.0
2007-09-14 15:10:00,27.07,27.09,27.03,27.05,112000.0,17.5653,17.5782,17.5393,17.5523,112000.0
2007-09-14 15:20:00,27.05,27.08,27.03,27.04,158400.0,17.5523,17.5717,17.5393,17.5458,158400.0
2007-09-14 15:30:00,27.04,27.07,27.01,27.07,164600.0,17.5458,17.5653,17.5263,17.5653,164600.0
2007-09-14 15:40:00,27.07,27.15,27.06,27.13,214400.0,17.5653,17.6172,17.5588,17.6042,214400.0
2007-09-14 15:50:00,27.13,27.16,27.01,27.11,277800.0,17.6042,17.6237,17.5263,17.5912,277800.0
2007-09-17 09:30:00,27.05,27.1,26.8,26.8,103000.0,17.5523,17.5847,17.3901,17.3901,103000.0
2007-09-17 09:40:00,26.81,26.93,26.74,26.87,189000.0,17.3966,17.4744,17.3511,17.4355,189000.0
2007-09-17 09:50:00,26.86,26.95,26.82,26.93,77800.0,17.429,17.4874,17.403,17.4744,77800.0
2007-09-17 10:00:00,26.94,26.96,26.86,26.86,63200.0,17.4809,17.4939,17.429,17.429,63200.0
2007-09-17 10:10:00,26.87,26.93,26.86,26.88,96200.0,17.4355,17.4744,17.429,17.442,96200.0
2007-09-17 10:20:00,26.88,26.92,26.86,26.88,141200.0,17.442,17.4679,17.429,17.442,141200.0
2007-09-17 10:30:00,26.88,26.88,26.81,26.83,58200.0,17.442,17.442,17.3966,17.4095,58200.0
2007-09-17 10:40:00,26.83,26.85,26.8,26.85,57000.0,17.4095,17.4225,17.3901,17.4225,57000.0
2007-09-17 10:50:00,26.85,26.89,26.83,26.89,75000.0,17.4225,17.4485,17.4095,17.4485,75000.0
2007-09-17 11:00:00,26.89,26.89,26.85,26.89,77200.0,17.4485,17.4485,17.4225,17.4485,77200.0
2007-09-17 11:10:00,26.89,26.96,26.89,26.96,46600.0,17.4485,17.4939,17.4485,17.4939,46600.0
2007-09-17 11:20:00,26.96,26.96,26.93,26.93,52600.0,17.4939,17.4939,17.4744,17.4744,52600.0
2007-09-17 11:30:00,26.93,26.96,26.91,26.91,57600.0,17.4744,17.4939,17.4614,17.4614,57600.0
2007-09-17 11:40:00,26.91,26.94,26.9,26.91,63800.0,17.4614,17.4809,17.4549,17.4614,63800.0
2007-09-17 11:50:00,26.91,26.92,26.87,26.89,34800.0,17.4614,17.4679,17.4355,17.4485,34800.0
2007-09-17 12:00:00,26.89,26.9,26.86,26.9,33200.0,17.4485,17.4549,17.429,17.4549,33200.0
2007-09-17 12:10:00,26.9,26.92,26.86,26.87,75400.0,17.4549,17.4679,17.429,17.4355,75400.0
2007-09-17 12:20:00,26.87,26.88,26.85,26.88,52200.0,17.4355,17.442,17.4225,17.442,52200.0
2007-09-17 12:30:00,26.87,26.91,26.86,26.89,55200.0,17.4355,17.4614,17.429,17.4485,55200.0
2007-09-17 12:40:00,26.89,26.92,26.88,26.88,65000.0,17.4485,17.4679,17.442,17.442,65000.0
2007-09-17 12:50:00,26.88,26.91,26.86,26.9,61400.0,17.442,17.4614,17.429,17.4549,61400.0
2007-09-17 13:00:00,26.9,26.91,26.85,26.85,46400.0,17.4549,17.4614,17.4225,17.4225,46400.0
2007-09-17 13:10:00,26.86,26.89,26.83,26.86,65400.0,17.429,17.4485,17.4095,17.429,65400.0
2007-09-17 13:20:00,26.86,26.86,26.79,26.81,78400.0,17.429,17.429,17.3836,17.3966,78400.0
2007-09-17 13:30:00,26.79,26.8,26.75,26.76,509600.0,17.3836,17.3901,17.3576,17.3641,509600.0
2007-09-17 13:40:00,26.75,26.77,26.73,26.74,77200.0,17.3576,17.3706,17.3446,17.3511,77200.0
2007-09-17 13:50:00,26.74,26.75,26.71,26.71,50000.0,17.3511,17.3576,17.3317,17.3317,50000.0
2007-09-17 14:00:00,26.71,26.74,26.66,26.66,75400.0,17.3317,17.3511,17.2992,17.2992,75400.0
2007-09-17 14:10:00,26.67,26.72,26.67,26.71,46600.0,17.3057,17.3382,17.3057,17.3317,46600.0
2007-09-17 14:20:00,26.71,26.74,26.68,26.71,74200.0,17.3317,17.3511,17.3122,17.3317,74200.0
2007-09-17 14:30:00,26.71,26.75,26.71,26.73,68600.0,17.3317,17.3576,17.3317,17.3446,68600.0
2007-09-17 14:40:00,26.73,26.74,26.67,26.69,73000.0,17.3446,17.3511,17.3057,17.3187,73000.0
2007-09-17 14:50:00,26.69,26.74,26.68,26.72,80200.0,17.3187,17.3511,17.3122,17.3382,80200.0
2007-09-17 15:00:00,26.72,26.76,26.71,26.73,101400.0,17.3382,17.3641,17.3317,17.3446,101400.0
2007-09-17 15:10:00,26.74,26.8,26.73,26.78,120000.0,17.3511,17.3901,17.3446,17.3771,120000.0
2007-09-17 15:20:00,26.78,26.79,26.74,26.77,130800.0,17.3771,17.3836,17.3511,17.3706,130800.0
2007-09-17 15:30:00,26.76,26.78,26.73,26.74,101400.0,17.3641,17.3771,17.3446,17.3511,101400.0
2007-09-17 15:40:00,26.75,26.78,26.75,26.75,141400.0,17.3576,17.3771,17.3576,17.3576,141400.0
2007-09-17 15:50:00,26.75,26.81,26.75,26.77,216800.0,17.3576,17.3966,17.3576,17.3706,216800.0
2007-09-18 09:30:00,26.93,27.07,26.87,26.92,96200.0,17.4744,17.5653,17.4355,17.4679,96200.0
2007-09-18 09:40:00,26.92,26.93,26.86,26.87,75400.0,17.4679,17.4744,17.429,17.4355,75400.0
2007-09-18 09:50:00,26.86,26.93,26.81,26.92,81000.0,17.429,17.4744,17.3966,17.4679,81000.0
2007-09-18 10:00:00,26.93,27.0,26.92,27.0,87400.0,17.4744,17.5198,17.4679,17.5198,87400.0
2007-09-18 10:10:00,27.0,27.06,26.99,27.05,261800.0,17.5198,17.5588,17.5133,17.5523,261800.0
2007-09-18 10:20:00,27.05,27.14,27.05,27.14,88800.0,17.5523,17.6107,17.5523,17.6107,88800.0
2007-09-18 10:30:00,27.15,27.2,27.15,27.15,99600.0,17.6172,17.6496,17.6172,17.6172,99600.0
2007-09-18 10:40:00,27.15,27.25,27.15,27.25,103600.0,17.6172,17.6821,17.6172,17.6821,103600.0
2007-09-18 10:50:00,27.24,27.4,27.23,27.4,211400.0,17.6756,17.7794,17.6691,17.7794,211400.0
2007-09-18 11:00:00,27.4,27.54,27.37,27.53,204600.0,17.7794,17.8702,17.7599,17.8637,204600.0
2007-09-18 11:10:00,27.53,27.59,27.5,27.5,114600.0,17.8637,17.9027,17.8443,17.8443,114600.0
2007-09-18 11:20:00,27.49,27.5,27.36,27.38,132200.0,17.8378,17.8443,17.7534,17.7664,132200.0
2007-09-18 11:30:00,27.36,27.41,27.31,27.32,69400.0,17.7534,17.7859,17.721,17.7275,69400.0
2007-09-18 11:40:00,27.32,27.36,27.32,27.35,41800.0,17.7275,17.7534,17.7275,17.7469,41800.0
2007-09-18 11:50:00,27.36,27.36,27.28,27.29,54600.0,17.7534,17.7534,17.7015,17.708,54600.0
2007-09-18 12:00:00,27.29,27.35,27.29,27.35,30200.0,17.708,17.7469,17.708,17.7469,30200.0
2007-09-18 12:10:00,27.35,27.36,27.3,27.3,33400.0,17.7469,17.7534,17.7145,17.7145,33400.0
2007-09-18 12:20:00,27.3,27.32,27.29,27.29,27200.0,17.7145,17.7275,17.708,17.708,27200.0
2007-09-18 12:30:00,27.29,27.31,27.27,27.29,48000.0,17.708,17.721,17.695,17.708,48000.0
2007-09-18 12:40:00,27.3,27.3,27.25,27.26,19800.0,17.7145,17.7145,17.6821,17.6885,19800.0
2007-09-18 12:50:00,27.26,27.27,27.24,27.25,42400.0,17.6885,17.695,17.6756,17.6821,42400.0
2007-09-18 13:00:00,27.25,27.28,27.22,27.23,39400.0,17.6821,17.7015,17.6626,17.6691,39400.0
2007-09-18 13:10:00,27.22,27.23,27.19,27.2,55800.0,17.6626,17.6691,17.6431,17.6496,55800.0
2007-09-18 13:20:00,27.2,27.22,27.18,27.18,30600.0,17.6496,17.6626,17.6366,17.6366,30600.0
2007-09-18 13:30:00,27.18,27.19,27.13,27.13,47400.0,17.6366,17.6431,17.6042,17.6042,47400.0
2007-09-18 13:40:00,27.14,27.16,27.1,27.1,58000.0,17.6107,17.6237,17.5847,17.5847,58000.0
2007-09-18 13:50:00,27.11,27.15,27.1,27.14,53400.0,17.5912,17.6172,17.5847,17.6107,53400.0
2007-09-18 14:00:00,27.14,27.19,27.1,27.12,85800.0,17.6107,17.6431,17.5847,17.5977,85800.0
2007-09-18 14:10:00,27.12,27.95,27.04,27.61,240800.0,17.5977,18.1363,17.5458,17.9157,240800.0
2007-09-18 14:20:00,27.61,27.85,27.49,27.68,312200.0,17.9157,18.0714,17.8378,17.9611,312200.0
2007-09-18 14:30:00,27.68,27.99,27.67,27.99,279200.0,17.9611,18.1622,17.9546,18.1622,279200.0
2007-09-18 14:40:00,27.99,27.99,27.89,27.89,157600.0,18.1622,18.1622,18.0973,18.0973,157600.0
2007-09-18 14:50:00,27.9,27.91,27.76,27.79,166800.0,18.1038,18.1103,18.013,18.0325,166800.0
2007-09-18 15:00:00,27.79,27.88,27.77,27.81,155600.0,18.0325,18.0909,18.0195,18.0454,155600.0
2007-09-18 15:10:00,27.82,27.99,27.82,27.94,200400.0,18.0519,18.1622,18.0519,18.1298,200400.0
2007-09-18 15:20:00,27.95,27.99,27.92,27.99,206400.0,18.1363,18.1622,18.1168,18.1622,206400.0
2007-09-18 15:30:00,27.99,27.99,27.94,27.97,281000.0,18.1622,18.1622,18.1298,18.1493,281000.0
2007-09-18 15:40:00,27.98,28.1,27.97,27.99,302000.0,18.1557,18.2336,18.1493,18.1622,302000.0
2007-09-18 15:50:00,27.99,28.04,27.96,28.03,334200.0,18.1622,18.1947,18.1428,18.1882,334200.0
2007-09-19 09:30:00,28.16,28.39,28.15,28.23,225600.0,18.2725,18.4218,18.2661,18.318,225600.0
2007-09-19 09:40:00,28.23,28.25,28.06,28.06,204800.0,18.318,18.3309,18.2077,18.2077,204800.0
2007-09-19 09:50:00,28.08,28.18,28.06,28.07,85800.0,18.2206,18.2855,18.2077,18.2141,85800.0
2007-09-19 10:00:00,28.07,28.08,28.02,28.07,146400.0,18.2141,18.2206,18.1817,18.2141,146400.0
2007-09-19 10:10:00,28.07,28.07,28.01,28.07,84600.0,18.2141,18.2141,18.1752,18.2141,84600.0
2007-09-19 10:20:00,28.05,28.05,27.98,27.98,89800.0,18.2012,18.2012,18.1557,18.1557,89800.0
2007-09-19 10:30:00,27.98,27.98,27.91,27.91,92200.0,18.1557,18.1557,18.1103,18.1103,92200.0
2007-09-19 10:40:00,27.9,27.94,27.86,27.9,94400.0,18.1038,18.1298,18.0779,18.1038,94400.0
2007-09-19 10:50:00,27.9,27.96,27.89,27.93,98000.0,18.1038,18.1428,18.0973,18.1233,98000.0
2007-09-19 11:00:00,27.92,27.98,27.91,27.97,83400.0,18.1168,18.1557,18.1103,18.1493,83400.0
2007-09-19 11:10:00,27.97,28.05,27.96,28.05,87800.0,18.1493,18.2012,18.1428,18.2012,87800.0
2007-09-19 11:20:00,28.05,28.05,28.0,28.0,82000.0,18.2012,18.2012,18.1687,18.1687,82000.0
2007-09-19 11:30:00,28.0,28.0,27.92,27.95,95200.0,18.1687,18.1687,18.1168,18.1363,95200.0
2007-09-19 11:40:00,27.93,27.96,27.9,27.9,89400.0,18.1233,18.1428,18.1038,18.1038,89400.0
2007-09-19 11:50:00,27.9,27.92,27.84,27.9,119200.0,18.1038,18.1168,18.0649,18.1038,119200.0
2007-09-19 12:00:00,27.89,27.89,27.83,27.89,89200.0,18.0973,18.0973,18.0584,18.0973,89200.0
2007-09-19 12:10:00,27.89,27.92,27.85,27.87,73400.0,18.0973,18.1168,18.0714,18.0844,73400.0
2007-09-19 12:20:00,27.87,27.93,27.85,27.93,39400.0,18.0844,18.1233,18.0714,18.1233,39400.0
2007-09-19 12:30:00,27.92,27.98,27.92,27.95,39600.0,18.1168,18.1557,18.1168,18.1363,39600.0
2007-09-19 12:40:00,27.95,28.0,27.93,28.0,39200.0,18.1363,18.1687,18.1233,18.1687,39200.0
2007-09-19 12:50:00,28.0,28.03,27.98,28.0,46200.0,18.1687,18.1882,18.1557,18.1687,46200.0
2007-09-19 13:00:00,28.0,28.0,27.94,27.97,30200.0,18.1687,18.1687,18.1298,18.1493,30200.0
2007-09-19 13:10:00,27.97,28.0,27.93,27.96,69000.0,18.1493,18.1687,18.1233,18.1428,69000.0
2007-09-19 13:20:00,27.96,27.97,27.93,27.95,34400.0,18.1428,18.1493,18.1233,18.1363,34400.0
2007-09-19 13:30:00,27.95,27.98,27.91,27.92,57200.0,18.1363,18.1557,18.1103,18.1168,57200.0
2007-09-19 13:40:00,27.92,28.0,27.9,27.97,61000.0,18.1168,18.1687,18.1038,18.1493,61000.0
2007-09-19 13:50:00,27.97,27.98,27.92,27.92,59000.0,18.1493,18.1557,18.1168,18.1168,59000.0
2007-09-19 14:00:00,27.92,27.92,27.86,27.86,64000.0,18.1168,18.1168,18.0779,18.0779,64000.0
2007-09-19 14:10:00,27.88,27.88,27.76,27.79,95800.0,18.0909,18.0909,18.013,18.0325,95800.0
2007-09-19 14:20:00,27.8,27.84,27.77,27.83,82200.0,18.0389,18.0649,18.0195,18.0584,82200.0
2007-09-19 14:30:00,27.82,27.85,27.8,27.8,68600.0,18.0519,18.0714,18.0389,18.0389,68600.0
2007-09-19 14:40:00,27.8,27.81,27.75,27.79,55000.0,18.0389,18.0454,18.0065,18.0325,55000.0
2007-09-19 14:50:00,27.78,27.92,27.78,27.9,44000.0,18.026,18.1168,18.026,18.1038,44000.0
2007-09-19 15:00:00,27.91,27.94,27.89,27.92,43800.0,18.1103,18.1298,18.0973,18.1168,43800.0
2007-09-19 15:10:00,27.92,27.97,27.91,27.95,93800.0,18.1168,18.1493,18.1103,18.1363,93800.0
2007-09-19 15:20:00,27.94,27.96,27.89,27.92,80200.0,18.1298,18.1428,18.0973,18.1168,80200.0
2007-09-19 15:30:00,27.9,27.96,27.89,27.93,96800.0,18.1038,18.1428,18.0973,18.1233,96800.0
2007-09-19 15:40:00,27.93,27.95,27.84,27.84,95200.0,18.1233,18.1363,18.0649,18.0649,95200.0
2007-09-19 15:50:00,27.84,27.95,27.83,27.95,135400.0,18.0649,18.1363,18.0584,18.1363,135400.0
2007-09-20 09:30:00,27.85,27.86,27.71,27.75,90600.0,18.0714,18.0779,17.9805,18.0065,90600.0
2007-09-20 09:40:00,27.75,27.77,27.65,27.66,74200.0,18.0065,18.0195,17.9416,17.9481,74200.0
2007-09-20 09:50:00,27.67,27.78,27.67,27.75,69000.0,17.9546,18.026,17.9546,18.0065,69000.0
2007-09-20 10:00:00,27.76,27.88,27.75,27.86,63400.0,18.013,18.0909,18.0065,18.0779,63400.0
2007-09-20 10:10:00,27.83,27.89,27.77,27.77,58800.0,18.0584,18.0973,18.0195,18.0195,58800.0
2007-09-20 10:20:00,27.77,27.82,27.73,27.77,72600.0,18.0195,18.0519,17.9935,18.0195,72600.0
2007-09-20 10:30:00,27.77,27.78,27.73,27.73,54600.0,18.0195,18.026,17.9935,17.9935,54600.0
2007-09-20 10:40:00,27.74,27.77,27.71,27.74,41000.0,18.0,18.0195,17.9805,18.0,41000.0
2007-09-20 10:50:00,27.74,27.8,27.73,27.76,30600.0,18.0,18.0389,17.9935,18.013,30600.0
2007-09-20 11:00:00,27.77,27.83,27.75,27.81,35400.0,18.0195,18.0584,18.0065,18.0454,35400.0
2007-09-20 11:10:00,27.81,27.83,27.78,27.79,40600.0,18.0454,18.0584,18.026,18.0325,40600.0
2007-09-20 11:20:00,27.79,27.83,27.74,27.81,82400.0,18.0325,18.0584,18.0,18.0454,82400.0
2007-09-20 11:30:00,27.81,27.84,27.77,27.8,54600.0,18.0454,18.0649,18.0195,18.0389,54600.0
2007-09-20 11:40:00,27.8,27.81,27.78,27.81,45000.0,18.0389,18.0454,18.026,18.0454,45000.0
2007-09-20 11:50:00,27.81,27.85,27.8,27.82,76200.0,18.0454,18.0714,18.0389,18.0519,76200.0
2007-09-20 12:00:00,27.82,27.92,27.82,27.92,100800.0,18.0519,18.1168,18.0519,18.1168,100800.0
2007-09-20 12:10:00,27.93,27.93,27.88,27.91,48200.0,18.1233,18.1233,18.0909,18.1103,48200.0
2007-09-20 12:20:00,27.92,27.93,27.8,27.81,76600.0,18.1168,18.1233,18.0389,18.0454,76600.0
2007-09-20 12:30:00,27.81,27.81,27.76,27.78,32800.0,18.0454,18.0454,18.013,18.026,32800.0
2007-09-20 12:40:00,27.77,27.87,27.75,27.86,128800.0,18.0195,18.0844,18.0065,18.0779,128800.0
2007-09-20 12:50:00,27.86,27.88,27.86,27.87,17400.0,18.0779,18.0909,18.0779,18.0844,17400.0
2007-09-20 13:00:00,27.87,27.9,27.85,27.85,56200.0,18.0844,18.1038,18.0714,18.0714,56200.0
2007-09-20 13:10:00,27.86,27.88,27.85,27.86,16600.0,18.0779,18.0909,18.0714,18.0779,16600.0
2007-09-20 13:20:00,27.86,27.86,27.74,27.77,43200.0,18.0779,18.0779,18.0,18.0195,43200.0
2007-09-20 13:30:00,27.77,27.8,27.71,27.77,59600.0,18.0195,18.0389,17.9805,18.0195,59600.0
2007-09-20 13:40:00,27.77,27.83,27.77,27.81,30200.0,18.0195,18.0584,18.0195,18.0454,30200.0
2007-09-20 13:50:00,27.82,27.84,27.8,27.83,18000.0,18.0519,18.0649,18.0389,18.0584,18000.0
2007-09-20 14:00:00,27.82,27.84,27.77,27.77,29600.0,18.0519,18.0649,18.0195,18.0195,29600.0
2007-09-20 14:10:00,27.77,27.82,27.77,27.8,26600.0,18.0195,18.0519,18.0195,18.0389,26600.0
2007-09-20 14:20:00,27.79,27.8,27.72,27.75,29800.0,18.0325,18.0389,17.987,18.0065,29800.0
2007-09-20 14:30:00,27.74,27.77,27.7,27.75,48200.0,18.0,18.0195,17.9741,18.0065,48200.0
2007-09-20 14:40:00,27.75,27.77,27.65,27.65,79800.0,18.0065,18.0195,17.9416,17.9416,79800.0
2007-09-20 14:50:00,27.64,27.69,27.63,27.68,43200.0,17.9351,17.9676,17.9286,17.9611,43200.0
2007-09-20 15:00:00,27.67,27.67,27.59,27.62,112000.0,17.9546,17.9546,17.9027,17.9221,112000.0
2007-09-20 15:10:00,27.61,27.72,27.61,27.69,94000.0,17.9157,17.987,17.9157,17.9676,94000.0
2007-09-20 15:20:00,27.7,27.72,27.67,27.68,49200.0,17.9741,17.987,17.9546,17.9611,49200.0
2007-09-20 15:30:00,27.67,27.67,27.61,27.65,51400.0,17.9546,17.9546,17.9157,17.9416,51400.0
2007-09-20 15:40:00,27.65,27.72,27.64,27.68,108400.0,17.9416,17.987,17.9351,17.9611,108400.0
2007-09-20 15:50:00,27.68,27.7,27.63,27.63,144000.0,17.9611,17.9741,17.9286,17.9286,144000.0
2007-09-21 09:30:00,27.77,27.98,27.76,27.86,1533400.0,18.0195,18.1557,18.013,18.0779,1533400.0
2007-09-21 09:40:00,27.86,27.89,27.75,27.84,104000.0,18.0779,18.0973,18.0065,18.0649,104000.0
2007-09-21 09:50:00,27.83,27.85,27.71,27.71,82600.0,18.0584,18.0714,17.9805,17.9805,82600.0
2007-09-21 10:00:00,27.72,27.8,27.72,27.77,82400.0,17.987,18.0389,17.987,18.0195,82400.0
2007-09-21 10:10:00,27.76,27.82,27.75,27.75,50600.0,18.013,18.0519,18.0065,18.0065,50600.0
2007-09-21 10:20:00,27.75,27.77,27.69,27.7,56800.0,18.0065,18.0195,17.9676,17.9741,56800.0
2007-09-21 10:30:00,27.7,27.75,27.68,27.72,53000.0,17.9741,18.0065,17.9611,17.987,53000.0
2007-09-21 10:40:00,27.72,27.74,27.7,27.71,31800.0,17.987,18.0,17.9741,17.9805,31800.0
2007-09-21 10:50:00,27.71,27.71,27.64,27.69,64400.0,17.9805,17.9805,17.9351,17.9676,64400.0
2007-09-21 11:00:00,27.7,27.75,27.69,27.74,43800.0,17.9741,18.0065,17.9676,18.0,43800.0
2007-09-21 11:10:00,27.74,27.75,27.71,27.74,57000.0,18.0,18.0065,17.9805,18.0,57000.0
2007-09-21 11:20:00,27.73,27.77,27.73,27.75,39600.0,17.9935,18.0195,17.9935,18.0065,39600.0
2007-09-21 11:30:00,27.75,27.77,27.73,27.75,42000.0,18.0065,18.0195,17.9935,18.0065,42000.0
2007-09-21 11:40:00,27.75,27.78,27.75,27.75,45200.0,18.0065,18.026,18.0065,18.0065,45200.0
2007-09-21 11:50:00,27.77,27.8,27.75,27.78,44000.0,18.0195,18.0389,18.0065,18.026,44000.0
2007-09-21 12:00:00,27.78,27.79,27.75,27.78,31000.0,18.026,18.0325,18.0065,18.026,31000.0
2007-09-21 12:10:00,27.77,27.78,27.74,27.75,23800.0,18.0195,18.026,18.0,18.0065,23800.0
2007-09-21 12:20:00,27.77,27.77,27.74,27.75,33400.0,18.0195,18.0195,18.0,18.0065,33400.0
2007-09-21 12:30:00,27.75,27.81,27.74,27.77,36600.0,18.0065,18.0454,18.0,18.0195,36600.0
2007-09-21 12:40:00,27.77,27.78,27.75,27.75,19400.0,18.0195,18.026,18.0065,18.0065,19400.0
2007-09-21 12:50:00,27.75,27.77,27.74,27.76,33200.0,18.0065,18.0195,18.0,18.013,33200.0
2007-09-21 13:00:00,27.76,27.79,27.75,27.77,24400.0,18.013,18.0325,18.0065,18.0195,24400.0
2007-09-21 13:10:00,27.77,27.78,27.73,27.75,50800.0,18.0195,18.026,17.9935,18.0065,50800.0
2007-09-21 13:20:00,27.75,27.75,27.73,27.75,28400.0,18.0065,18.0065,17.9935,18.0065,28400.0
2007-09-21 13:30:00,27.75,27.77,27.73,27.77,43600.0,18.0065,18.0195,17.9935,18.0195,43600.0
2007-09-21 13:40:00,27.77,27.8,27.77,27.79,54800.0,18.0195,18.0389,18.0195,18.0325,54800.0
2007-09-21 13:50:00,27.78,27.79,27.67,27.75,79200.0,18.026,18.0325,17.9546,18.0065,79200.0
2007-09-21 14:00:00,27.75,27.77,27.75,27.75,54200.0,18.0065,18.0195,18.0065,18.0065,54200.0
2007-09-21 14:10:00,27.75,27.77,27.72,27.74,43400.0,18.0065,18.0195,17.987,18.0,43400.0
2007-09-21 14:20:00,27.73,27.75,27.71,27.71,41800.0,17.9935,18.0065,17.9805,17.9805,41800.0
2007-09-21 14:30:00,27.71,27.75,27.7,27.7,46400.0,17.9805,18.0065,17.9741,17.9741,46400.0
2007-09-21 14:40:00,27.7,27.73,27.63,27.7,78400.0,17.9741,17.9935,17.9286,17.9741,78400.0
2007-09-21 14:50:00,27.71,27.72,27.67,27.67,59200.0,17.9805,17.987,17.9546,17.9546,59200.0
2007-09-21 15:00:00,27.67,27.72,27.66,27.66,73600.0,17.9546,17.987,17.9481,17.9481,73600.0
2007-09-21 15:10:00,27.66,27.68,27.66,27.67,71200.0,17.9481,17.9611,17.9481,17.9546,71200.0
2007-09-21 15:20:00,27.66,27.67,27.61,27.64,68000.0,17.9481,17.9546,17.9157,17.9351,68000.0
2007-09-21 15:30:00,27.63,27.65,27.62,27.64,70200.0,17.9286,17.9416,17.9221,17.9351,70200.0
2007-09-21 15:40:00,27.65,27.68,27.58,27.58,99200.0,17.9416,17.9611,17.8962,17.8962,99200.0
2007-09-21 15:50:00,27.59,27.66,27.58,27.6,124000.0,17.9027,17.9481,17.8962,17.9092,124000.0
2007-09-24 09:30:00,27.82,27.9,27.32,27.54,208600.0,18.0519,18.1038,17.7275,17.8702,208600.0
2007-09-24 09:40:00,27.54,27.65,27.53,27.64,91000.0,17.8702,17.9416,17.8637,17.9351,91000.0
2007-09-24 09:50:00,27.63,27.66,27.54,27.65,75200.0,17.9286,17.9481,17.8702,17.9416,75200.0
2007-09-24 10:00:00,27.65,27.68,27.6,27.66,53800.0,17.9416,17.9611,17.9092,17.9481,53800.0
2007-09-24 10:10:00,27.65,27.71,27.64,27.71,35200.0,17.9416,17.9805,17.9351,17.9805,35200.0
2007-09-24 10:20:00,27.7,27.77,27.68,27.75,85600.0,17.9741,18.0195,17.9611,18.0065,85600.0
2007-09-24 10:30:00,27.77,27.78,27.73,27.77,101200.0,18.0195,18.026,17.9935,18.0195,101200.0
2007-09-24 10:40:00,27.78,27.8,27.75,27.75,51000.0,18.026,18.0389,18.0065,18.0065,51000.0
2007-09-24 10:50:00,27.75,27.78,27.73,27.75,59800.0,18.0065,18.026,17.9935,18.0065,59800.0
2007-09-24 11:00:00,27.76,27.76,27.72,27.73,32000.0,18.013,18.013,17.987,17.9935,32000.0
2007-09-24 11:10:00,27.74,27.76,27.71,27.73,45200.0,18.0,18.013,17.9805,17.9935,45200.0
2007-09-24 11:20:00,27.73,27.75,27.71,27.74,56200.0,17.9935,18.0065,17.9805,18.0,56200.0
2007-09-24 11:30:00,27.74,27.75,27.66,27.67,34400.0,18.0,18.0065,17.9481,17.9546,34400.0
2007-09-24 11:40:00,27.67,27.67,27.63,27.65,32000.0,17.9546,17.9546,17.9286,17.9416,32000.0
2007-09-24 11:50:00,27.65,27.66,27.61,27.61,26600.0,17.9416,17.9481,17.9157,17.9157,26600.0
2007-09-24 12:00:00,27.61,27.65,27.61,27.62,36400.0,17.9157,17.9416,17.9157,17.9221,36400.0
2007-09-24 12:10:00,27.61,27.62,27.52,27.53,49400.0,17.9157,17.9221,17.8573,17.8637,49400.0
2007-09-24 12:20:00,27.53,27.58,27.5,27.58,43000.0,17.8637,17.8962,17.8443,17.8962,43000.0
2007-09-24 12:30:00,27.58,27.59,27.53,27.56,30800.0,17.8962,17.9027,17.8637,17.8832,30800.0
2007-09-24 12:40:00,27.56,27.6,27.55,27.57,23200.0,17.8832,17.9092,17.8767,17.8897,23200.0
2007-09-24 12:50:00,27.56,27.58,27.54,27.56,31600.0,17.8832,17.8962,17.8702,17.8832,31600.0
2007-09-24 13:00:00,27.56,27.56,27.54,27.56,27800.0,17.8832,17.8832,17.8702,17.8832,27800.0
2007-09-24 13:10:00,27.56,27.56,27.5,27.5,39600.0,17.8832,17.8832,17.8443,17.8443,39600.0
2007-09-24 13:20:00,27.5,27.5,27.45,27.49,36800.0,17.8443,17.8443,17.8118,17.8378,36800.0
2007-09-24 13:30:00,27.5,27.5,27.41,27.49,56000.0,17.8443,17.8443,17.7859,17.8378,56000.0
2007-09-24 13:40:00,27.5,27.5,27.43,27.43,46800.0,17.8443,17.8443,17.7989,17.7989,46800.0
2007-09-24 13:50:00,27.45,27.47,27.42,27.45,32000.0,17.8118,17.8248,17.7924,17.8118,32000.0
2007-09-24 14:00:00,27.44,27.45,27.4,27.43,71400.0,17.8053,17.8118,17.7794,17.7989,71400.0
2007-09-24 14:10:00,27.43,27.44,27.42,27.43,44400.0,17.7989,17.8053,17.7924,17.7989,44400.0
2007-09-24 14:20:00,27.43,27.43,27.36,27.36,39600.0,17.7989,17.7989,17.7534,17.7534,39600.0
2007-09-24 14:30:00,27.36,27.39,27.34,27.39,59200.0,17.7534,17.7729,17.7405,17.7729,59200.0
2007-09-24 14:40:00,27.39,27.42,27.38,27.42,58800.0,17.7729,17.7924,17.7664,17.7924,58800.0
2007-09-24 14:50:00,27.42,27.43,27.4,27.43,64600.0,17.7924,17.7989,17.7794,17.7989,64600.0
2007-09-24 15:00:00,27.43,27.46,27.38,27.45,140200.0,17.7989,17.8183,17.7664,17.8118,140200.0
2007-09-24 15:10:00,27.46,27.47,27.41,27.46,100600.0,17.8183,17.8248,17.7859,17.8183,100600.0
2007-09-24 15:20:00,27.45,27.54,27.45,27.54,65800.0,17.8118,17.8702,17.8118,17.8702,65800.0
2007-09-24 15:30:00,27.54,27.54,27.42,27.46,83200.0,17.8702,17.8702,17.7924,17.8183,83200.0
2007-09-24 15:40:00,27.45,27.48,27.45,27.46,75200.0,17.8118,17.8313,17.8118,17.8183,75200.0
2007-09-24 15:50:00,27.46,27.47,27.42,27.45,117800.0,17.8183,17.8248,17.7924,17.8118,117800.0
2007-09-25 09:30:00,27.33,27.43,27.21,27.41,161600.0,17.734,17.7989,17.6561,17.7859,161600.0
2007-09-25 09:40:00,27.41,27.49,27.4,27.46,112000.0,17.7859,17.8378,17.7794,17.8183,112000.0
2007-09-25 09:50:00,27.46,27.47,27.38,27.4,150800.0,17.8183,17.8248,17.7664,17.7794,150800.0
2007-09-25 10:00:00,27.42,27.44,27.35,27.43,116000.0,17.7924,17.8053,17.7469,17.7989,116000.0
2007-09-25 10:10:00,27.44,27.51,27.43,27.51,98200.0,17.8053,17.8508,17.7989,17.8508,98200.0
2007-09-25 10:20:00,27.51,27.56,27.5,27.52,66400.0,17.8508,17.8832,17.8443,17.8573,66400.0
2007-09-25 10:30:00,27.53,27.61,27.51,27.58,65000.0,17.8637,17.9157,17.8508,17.8962,65000.0
2007-09-25 10:40:00,27.58,27.61,27.56,27.57,46400.0,17.8962,17.9157,17.8832,17.8897,46400.0
2007-09-25 10:50:00,27.57,27.59,27.53,27.54,33800.0,17.8897,17.9027,17.8637,17.8702,33800.0
2007-09-25 11:00:00,27.55,27.63,27.53,27.61,62400.0,17.8767,17.9286,17.8637,17.9157,62400.0
2007-09-25 11:10:00,27.61,27.7,27.6,27.7,109000.0,17.9157,17.9741,17.9092,17.9741,109000.0
2007-09-25 11:20:00,27.7,27.78,27.62,27.64,168000.0,17.9741,18.026,17.9221,17.9351,168000.0
2007-09-25 11:30:00,27.64,27.68,27.62,27.64,57000.0,17.9351,17.9611,17.9221,17.9351,57000.0
2007-09-25 11:40:00,27.65,27.67,27.6,27.66,66200.0,17.9416,17.9546,17.9092,17.9481,66200.0
2007-09-25 11:50:00,27.66,27.71,27.64,27.68,61600.0,17.9481,17.9805,17.9351,17.9611,61600.0
2007-09-25 12:00:00,27.69,27.7,27.66,27.68,82200.0,17.9676,17.9741,17.9481,17.9611,82200.0
2007-09-25 12:10:00,27.68,27.73,27.67,27.72,60000.0,17.9611,17.9935,17.9546,17.987,60000.0
2007-09-25 12:20:00,27.72,27.73,27.67,27.73,72400.0,17.987,17.9935,17.9546,17.9935,72400.0
2007-09-25 12:30:00,27.73,27.73,27.7,27.72,54200.0,17.9935,17.9935,17.9741,17.987,54200.0
2007-09-25 12:40:00,27.71,27.75,27.7,27.73,88800.0,17.9805,18.0065,17.9741,17.9935,88800.0
2007-09-25 12:50:00,27.73,27.75,27.72,27.74,39400.0,17.9935,18.0065,17.987,18.0,39400.0
2007-09-25 13:00:00,27.74,27.74,27.71,27.74,31000.0,18.0,18.0,17.9805,18.0,31000.0
2007-09-25 13:10:00,27.74,27.81,27.73,27.79,94200.0,18.0,18.0454,17.9935,18.0325,94200.0
2007-09-25 13:20:00,27.8,27.83,27.79,27.82,45600.0,18.0389,18.0584,18.0325,18.0519,45600.0
2007-09-25 13:30:00,27.82,27.84,27.81,27.83,62200.0,18.0519,18.0649,18.0454,18.0584,62200.0
2007-09-25 13:40:00,27.83,27.84,27.8,27.83,54200.0,18.0584,18.0649,18.0389,18.0584,54200.0
2007-09-25 13:50:00,27.84,27.86,27.83,27.86,83400.0,18.0649,18.0779,18.0584,18.0779,83400.0
2007-09-25 14:00:00,27.86,27.86,27.82,27.82,111000.0,18.0779,18.0779,18.0519,18.0519,111000.0
2007-09-25 14:10:00,27.83,27.86,27.81,27.85,55200.0,18.0584,18.0779,18.0454,18.0714,55200.0
2007-09-25 14:20:00,27.85,27.86,27.83,27.85,65200.0,18.0714,18.0779,18.0584,18.0714,65200.0
2007-09-25 14:30:00,27.85,27.86,27.79,27.8,72400.0,18.0714,18.0779,18.0325,18.0389,72400.0
2007-09-25 14:40:00,27.8,27.88,27.78,27.87,122000.0,18.0389,18.0909,18.026,18.0844,122000.0
2007-09-25 14:50:00,27.88,27.9,27.85,27.89,99400.0,18.0909,18.1038,18.0714,18.0973,99400.0
2007-09-25 15:00:00,27.9,27.9,27.83,27.84,112000.0,18.1038,18.1038,18.0584,18.0649,112000.0
2007-09-25 15:10:00,27.84,27.99,27.82,27.83,357600.0,18.0649,18.1622,18.0519,18.0584,357600.0
2007-09-25 15:20:00,27.83,27.88,27.83,27.86,159200.0,18.0584,18.0909,18.0584,18.0779,159200.0
2007-09-25 15:30:00,27.86,27.87,27.84,27.86,123200.0,18.0779,18.0844,18.0649,18.0779,123200.0
2007-09-25 15:40:00,27.85,27.91,27.84,27.89,210200.0,18.0714,18.1103,18.0649,18.0973,210200.0
2007-09-25 15:50:00,27.89,28.03,27.89,28.02,324200.0,18.0973,18.1882,18.0973,18.1817,324200.0
2007-09-26 09:30:00,28.1,28.4,28.06,28.31,149400.0,18.2336,18.4283,18.2077,18.3699,149400.0
2007-09-26 09:40:00,28.3,28.33,28.1,28.15,134200.0,18.3634,18.3829,18.2336,18.2661,134200.0
2007-09-26 09:50:00,28.16,28.22,28.13,28.2,188600.0,18.2725,18.3115,18.2531,18.2985,188600.0
2007-09-26 10:00:00,28.17,28.23,28.15,28.16,271600.0,18.279,18.318,18.2661,18.2725,271600.0
2007-09-26 10:10:00,28.15,28.24,28.11,28.21,143600.0,18.2661,18.3245,18.2401,18.305,143600.0
2007-09-26 10:20:00,28.23,28.3,28.22,28.3,97400.0,18.318,18.3634,18.3115,18.3634,97400.0
2007-09-26 10:30:00,28.3,28.34,28.25,28.3,93600.0,18.3634,18.3893,18.3309,18.3634,93600.0
2007-09-26 10:40:00,28.31,28.38,28.27,28.33,71800.0,18.3699,18.4153,18.3439,18.3829,71800.0
2007-09-26 10:50:00,28.35,28.41,28.3,28.39,93600.0,18.3958,18.4348,18.3634,18.4218,93600.0
2007-09-26 11:00:00,28.39,28.55,28.39,28.5,113600.0,18.4218,18.5256,18.4218,18.4932,113600.0
2007-09-26 11:10:00,28.51,28.56,28.48,28.5,103000.0,18.4997,18.5321,18.4802,18.4932,103000.0
2007-09-26 11:20:00,28.5,28.56,28.5,28.55,125400.0,18.4932,18.5321,18.4932,18.5256,125400.0
2007-09-26 11:30:00,28.55,28.6,28.54,28.58,76400.0,18.5256,18.5581,18.5191,18.5451,76400.0
2007-09-26 11:40:00,28.59,28.62,28.58,28.58,85000.0,18.5516,18.571,18.5451,18.5451,85000.0
2007-09-26 11:50:00,28.58,28.58,28.53,28.54,53800.0,18.5451,18.5451,18.5126,18.5191,53800.0
2007-09-26 12:00:00,28.54,28.56,28.48,28.55,435800.0,18.5191,18.5321,18.4802,18.5256,435800.0
2007-09-26 12:10:00,28.56,28.56,28.52,28.52,81200.0,18.5321,18.5321,18.5061,18.5061,81200.0
2007-09-26 12:20:00,28.52,28.53,28.5,28.51,78400.0,18.5061,18.5126,18.4932,18.4997,78400.0
2007-09-26 12:30:00,28.51,28.52,28.5,28.5,45600.0,18.4997,18.5061,18.4932,18.4932,45600.0
2007-09-26 12:40:00,28.5,28.51,28.48,28.48,70400.0,18.4932,18.4997,18.4802,18.4802,70400.0
2007-09-26 12:50:00,28.47,28.51,28.46,28.5,51800.0,18.4737,18.4997,18.4672,18.4932,51800.0
2007-09-26 13:00:00,28.5,28.55,28.5,28.53,31400.0,18.4932,18.5256,18.4932,18.5126,31400.0
2007-09-26 13:10:00,28.52,28.54,28.52,28.52,23600.0,18.5061,18.5191,18.5061,18.5061,23600.0
2007-09-26 13:20:00,28.53,28.54,28.52,28.53,29600.0,18.5126,18.5191,18.5061,18.5126,29600.0
2007-09-26 13:30:00,28.53,28.53,28.47,28.52,123200.0,18.5126,18.5126,18.4737,18.5061,123200.0
2007-09-26 13:40:00,28.52,28.55,28.5,28.54,127800.0,18.5061,18.5256,18.4932,18.5191,127800.0
2007-09-26 13:50:00,28.53,28.58,28.5,28.57,180800.0,18.5126,18.5451,18.4932,18.5386,180800.0
2007-09-26 14:00:00,28.57,28.58,28.54,28.56,51200.0,18.5386,18.5451,18.5191,18.5321,51200.0
2007-09-26 14:10:00,28.56,28.57,28.53,28.56,71400.0,18.5321,18.5386,18.5126,18.5321,71400.0
2007-09-26 14:20:00,28.55,28.57,28.53,28.55,52000.0,18.5256,18.5386,18.5126,18.5256,52000.0
2007-09-26 14:30:00,28.55,28.58,28.53,28.55,87800.0,18.5256,18.5451,18.5126,18.5256,87800.0
2007-09-26 14:40:00,28.55,28.59,28.54,28.55,115600.0,18.5256,18.5516,18.5191,18.5256,115600.0
2007-09-26 14:50:00,28.56,28.63,28.56,28.58,107200.0,18.5321,18.5775,18.5321,18.5451,107200.0
2007-09-26 15:00:00,28.58,28.63,28.56,28.62,140400.0,18.5451,18.5775,18.5321,18.571,140400.0
2007-09-26 15:10:00,28.63,28.63,28.55,28.58,492800.0,18.5775,18.5775,18.5256,18.5451,492800.0
2007-09-26 15:20:00,28.58,28.6,28.54,28.56,210200.0,18.5451,18.5581,18.5191,18.5321,210200.0
2007-09-26 15:30:00,28.56,28.58,28.53,28.54,123400.0,18.5321,18.5451,18.5126,18.5191,123400.0
2007-09-26 15:40:00,28.53,28.55,28.48,28.48,208200.0,18.5126,18.5256,18.4802,18.4802,208200.0
2007-09-26 15:50:00,28.48,28.49,28.42,28.47,241800.0,18.4802,18.4867,18.4413,18.4737,241800.0
2007-09-27 09:30:00,28.58,28.68,28.55,28.63,158200.0,18.5451,18.61,18.5256,18.5775,158200.0
2007-09-27 09:40:00,28.62,28.63,28.46,28.49,212000.0,18.571,18.5775,18.4672,18.4867,212000.0
2007-09-27 09:50:00,28.5,28.55,28.49,28.52,90400.0,18.4932,18.5256,18.4867,18.5061,90400.0
2007-09-27 10:00:00,28.52,28.61,28.5,28.53,213800.0,18.5061,18.5645,18.4932,18.5126,213800.0
2007-09-27 10:10:00,28.53,28.54,28.47,28.5,147400.0,18.5126,18.5191,18.4737,18.4932,147400.0
2007-09-27 10:20:00,28.5,28.56,28.46,28.47,92400.0,18.4932,18.5321,18.4672,18.4737,92400.0
2007-09-27 10:30:00,28.47,28.5,28.43,28.46,118800.0,18.4737,18.4932,18.4477,18.4672,118800.0
2007-09-27 10:40:00,28.47,28.48,28.32,28.32,163400.0,18.4737,18.4802,18.3764,18.3764,163400.0
2007-09-27 10:50:00,28.32,28.39,28.29,28.34,90600.0,18.3764,18.4218,18.3569,18.3893,90600.0
2007-09-27 11:00:00,28.36,28.48,28.35,28.46,74200.0,18.4023,18.4802,18.3958,18.4672,74200.0
2007-09-27 11:10:00,28.46,28.46,28.31,28.32,53600.0,18.4672,18.4672,18.3699,18.3764,53600.0
2007-09-27 11:20:00,28.31,28.33,28.22,28.24,88200.0,18.3699,18.3829,18.3115,18.3245,88200.0
2007-09-27 11:30:00,28.25,28.28,28.2,28.25,71400.0,18.3309,18.3504,18.2985,18.3309,71400.0
2007-09-27 11:40:00,28.26,28.31,28.26,28.29,57600.0,18.3374,18.3699,18.3374,18.3569,57600.0
2007-09-27 11:50:00,28.29,28.31,28.25,28.29,55400.0,18.3569,18.3699,18.3309,18.3569,55400.0
2007-09-27 12:00:00,28.29,28.34,28.27,28.3,63400.0,18.3569,18.3893,18.3439,18.3634,63400.0
2007-09-27 12:10:00,28.3,28.35,28.29,28.34,31800.0,18.3634,18.3958,18.3569,18.3893,31800.0
2007-09-27 12:20:00,28.34,28.38,28.33,28.35,43600.0,18.3893,18.4153,18.3829,18.3958,43600.0
2007-09-27 12:30:00,28.36,28.38,28.33,28.34,46200.0,18.4023,18.4153,18.3829,18.3893,46200.0
2007-09-27 12:40:00,28.34,28.36,28.33,28.34,22800.0,18.3893,18.4023,18.3829,18.3893,22800.0
2007-09-27 12:50:00,28.33,28.36,28.32,28.32,61400.0,18.3829,18.4023,18.3764,18.3764,61400.0
2007-09-27 13:00:00,28.32,28.37,28.32,28.36,63400.0,18.3764,18.4088,18.3764,18.4023,63400.0
2007-09-27 13:10:00,28.35,28.38,28.35,28.36,38600.0,18.3958,18.4153,18.3958,18.4023,38600.0
2007-09-27 13:20:00,28.37,28.37,28.34,28.35,167000.0,18.4088,18.4088,18.3893,18.3958,167000.0
2007-09-27 13:30:00,28.35,28.35,28.28,28.29,66000.0,18.3958,18.3958,18.3504,18.3569,66000.0
2007-09-27 13:40:00,28.29,28.31,28.23,28.24,77400.0,18.3569,18.3699,18.318,18.3245,77400.0
2007-09-27 13:50:00,28.25,28.32,28.24,28.31,58200.0,18.3309,18.3764,18.3245,18.3699,58200.0
2007-09-27 14:00:00,28.32,28.36,28.29,28.34,91600.0,18.3764,18.4023,18.3569,18.3893,91600.0
2007-09-27 14:10:00,28.33,28.35,28.29,28.29,77400.0,18.3829,18.3958,18.3569,18.3569,77400.0
2007-09-27 14:20:00,28.3,28.35,28.3,28.35,85800.0,18.3634,18.3958,18.3634,18.3958,85800.0
2007-09-27 14:30:00,28.35,28.36,28.32,28.33,113200.0,18.3958,18.4023,18.3764,18.3829,113200.0
2007-09-27 14:40:00,28.34,28.34,28.28,28.34,90600.0,18.3893,18.3893,18.3504,18.3893,90600.0
2007-09-27 14:50:00,28.34,28.34,28.28,28.29,118600.0,18.3893,18.3893,18.3504,18.3569,118600.0
2007-09-27 15:00:00,28.29,28.33,28.28,28.29,133400.0,18.3569,18.3829,18.3504,18.3569,133400.0
2007-09-27 15:10:00,28.29,28.31,28.27,28.28,166600.0,18.3569,18.3699,18.3439,18.3504,166600.0
2007-09-27 15:20:00,28.29,28.29,28.25,28.28,162000.0,18.3569,18.3569,18.3309,18.3504,162000.0
2007-09-27 15:30:00,28.27,28.29,28.24,28.29,195400.0,18.3439,18.3569,18.3245,18.3569,195400.0
2007-09-27 15:40:00,28.29,28.35,28.28,28.34,336400.0,18.3569,18.3958,18.3504,18.3893,336400.0
2007-09-27 15:50:00,28.33,28.39,28.32,28.37,333800.0,18.3829,18.4218,18.3764,18.4088,333800.0
2007-09-28 09:30:00,28.39,28.43,28.3,28.36,125200.0,18.4218,18.4477,18.3634,18.4023,125200.0
2007-09-28 09:40:00,28.38,28.47,28.36,28.43,124200.0,18.4153,18.4737,18.4023,18.4477,124200.0
2007-09-28 09:50:00,28.43,28.48,28.42,28.47,48000.0,18.4477,18.4802,18.4413,18.4737,48000.0
2007-09-28 10:00:00,28.48,28.52,28.46,28.52,135000.0,18.4802,18.5061,18.4672,18.5061,135000.0
2007-09-28 10:10:00,28.52,28.56,28.5,28.53,137400.0,18.5061,18.5321,18.4932,18.5126,137400.0
2007-09-28 10:20:00,28.53,28.58,28.51,28.54,282000.0,18.5126,18.5451,18.4997,18.5191,282000.0
2007-09-28 10:30:00,28.55,28.55,28.48,28.51,110600.0,18.5256,18.5256,18.4802,18.4997,110600.0
2007-09-28 10:40:00,28.5,28.53,28.47,28.5,294200.0,18.4932,18.5126,18.4737,18.4932,294200.0
2007-09-28 10:50:00,28.5,28.52,28.46,28.49,114800.0,18.4932,18.5061,18.4672,18.4867,114800.0
2007-09-28 11:00:00,28.49,28.5,28.47,28.47,51000.0,18.4867,18.4932,18.4737,18.4737,51000.0
2007-09-28 11:10:00,28.47,28.48,28.44,28.45,51000.0,18.4737,18.4802,18.4542,18.4607,51000.0
2007-09-28 11:20:00,28.46,28.53,28.46,28.49,189000.0,18.4672,18.5126,18.4672,18.4867,189000.0
2007-09-28 11:30:00,28.48,28.49,28.41,28.43,68200.0,18.4802,18.4867,18.4348,18.4477,68200.0
2007-09-28 11:40:00,28.43,28.55,28.42,28.54,99200.0,18.4477,18.5256,18.4413,18.5191,99200.0
2007-09-28 11:50:00,28.54,28.55,28.53,28.53,43400.0,18.5191,18.5256,18.5126,18.5126,43400.0
2007-09-28 12:00:00,28.54,28.55,28.53,28.55,45200.0,18.5191,18.5256,18.5126,18.5256,45200.0
2007-09-28 12:10:00,28.55,28.55,28.49,28.52,71200.0,18.5256,18.5256,18.4867,18.5061,71200.0
2007-09-28 12:20:00,28.5,28.52,28.5,28.5,93800.0,18.4932,18.5061,18.4932,18.4932,93800.0
2007-09-28 12:30:00,28.5,28.53,28.5,28.5,85600.0,18.4932,18.5126,18.4932,18.4932,85600.0
2007-09-28 12:40:00,28.5,28.51,28.49,28.5,43800.0,18.4932,18.4997,18.4867,18.4932,43800.0
2007-09-28 12:50:00,28.5,28.54,28.5,28.54,35000.0,18.4932,18.5191,18.4932,18.5191,35000.0
2007-09-28 13:00:00,28.54,28.55,28.53,28.53,42000.0,18.5191,18.5256,18.5126,18.5126,42000.0
2007-09-28 13:10:00,28.54,28.55,28.51,28.53,110800.0,18.5191,18.5256,18.4997,18.5126,110800.0
2007-09-28 13:20:00,28.53,28.55,28.48,28.5,44200.0,18.5126,18.5256,18.4802,18.4932,44200.0
2007-09-28 13:30:00,28.5,28.55,28.49,28.55,46600.0,18.4932,18.5256,18.4867,18.5256,46600.0
2007-09-28 13:40:00,28.54,28.55,28.53,28.54,249200.0,18.5191,18.5256,18.5126,18.5191,249200.0
2007-09-28 13:50:00,28.54,28.56,28.53,28.55,94800.0,18.5191,18.5321,18.5126,18.5256,94800.0
2007-09-28 14:00:00,28.55,28.61,28.55,28.57,156200.0,18.5256,18.5645,18.5256,18.5386,156200.0
2007-09-28 14:10:00,28.57,28.57,28.53,28.56,67200.0,18.5386,18.5386,18.5126,18.5321,67200.0
2007-09-28 14:20:00,28.56,28.58,28.55,28.55,158600.0,18.5321,18.5451,18.5256,18.5256,158600.0
2007-09-28 14:30:00,28.55,28.56,28.54,28.56,90400.0,18.5256,18.5321,18.5191,18.5321,90400.0
2007-09-28 14:40:00,28.56,28.57,28.54,28.54,65800.0,18.5321,18.5386,18.5191,18.5191,65800.0
2007-09-28 14:50:00,28.54,28.56,28.52,28.55,71400.0,18.5191,18.5321,18.5061,18.5256,71400.0
2007-09-28 15:00:00,28.55,28.56,28.49,28.5,84400.0,18.5256,18.5321,18.4867,18.4932,84400.0
2007-09-28 15:10:00,28.5,28.55,28.49,28.54,181200.0,18.4932,18.5256,18.4867,18.5191,181200.0
2007-09-28 15:20:00,28.54,28.56,28.5,28.53,72600.0,18.5191,18.5321,18.4932,18.5126,72600.0
2007-09-28 15:30:00,28.52,28.58,28.5,28.5,86600.0,18.5061,18.5451,18.4932,18.4932,86600.0
2007-09-28 15:40:00,28.5,28.53,28.45,28.5,135400.0,18.4932,18.5126,18.4607,18.4932,135400.0
2007-09-28 15:50:00,28.5,28.57,28.5,28.55,178600.0,18.4932,18.5386,18.4932,18.5256,178600.0
2007-10-01 09:30:00,28.72,28.77,28.68,28.7,197400.0,18.6359,18.6684,18.61,18.6229,197400.0
2007-10-01 09:40:00,28.69,28.71,28.64,28.7,463200.0,18.6165,18.6294,18.584,18.6229,463200.0
2007-10-01 09:50:00,28.7,28.82,28.7,28.8,208600.0,18.6229,18.7008,18.6229,18.6878,208600.0
2007-10-01 10:00:00,28.8,28.87,28.78,28.86,311400.0,18.6878,18.7332,18.6748,18.7268,311400.0
2007-10-01 10:10:00,28.86,28.92,28.78,28.79,78400.0,18.7268,18.7657,18.6748,18.6813,78400.0
2007-10-01 10:20:00,28.79,28.84,28.78,28.84,34600.0,18.6813,18.7138,18.6748,18.7138,34600.0
2007-10-01 10:30:00,28.84,28.9,28.82,28.9,77800.0,18.7138,18.7527,18.7008,18.7527,77800.0
2007-10-01 10:40:00,28.9,28.93,28.86,28.91,74400.0,18.7527,18.7722,18.7268,18.7592,74400.0
2007-10-01 10:50:00,28.91,28.93,28.87,28.9,149200.0,18.7592,18.7722,18.7332,18.7527,149200.0
2007-10-01 11:00:00,28.91,28.99,28.91,28.96,47400.0,18.7592,18.8111,18.7592,18.7916,47400.0
2007-10-01 11:10:00,28.96,29.06,28.96,29.06,90800.0,18.7916,18.8565,18.7916,18.8565,90800.0
2007-10-01 11:20:00,29.06,29.07,29.04,29.04,89000.0,18.8565,18.863,18.8436,18.8436,89000.0
2007-10-01 11:30:00,29.04,29.18,29.03,29.18,267800.0,18.8436,18.9344,18.8371,18.9344,267800.0
2007-10-01 11:40:00,29.18,29.28,29.17,29.28,152400.0,18.9344,18.9993,18.9279,18.9993,152400.0
2007-10-01 11:50:00,29.28,29.28,29.14,29.14,176200.0,18.9993,18.9993,18.9084,18.9084,176200.0
2007-10-01 12:00:00,29.14,29.14,29.09,29.1,126000.0,18.9084,18.9084,18.876,18.8825,126000.0
2007-10-01 12:10:00,29.11,29.14,29.1,29.13,93400.0,18.889,18.9084,18.8825,18.902,93400.0
2007-10-01 12:20:00,29.14,29.2,29.13,29.18,59800.0,18.9084,18.9474,18.902,18.9344,59800.0
2007-10-01 12:30:00,29.2,29.2,29.13,29.13,33800.0,18.9474,18.9474,18.902,18.902,33800.0
2007-10-01 12:40:00,29.13,29.2,29.13,29.18,80200.0,18.902,18.9474,18.902,18.9344,80200.0
2007-10-01 12:50:00,29.18,29.23,29.18,29.19,59600.0,18.9344,18.9668,18.9344,18.9409,59600.0
2007-10-01 13:00:00,29.2,29.25,29.18,29.22,54600.0,18.9474,18.9798,18.9344,18.9604,54600.0
2007-10-01 13:10:00,29.22,29.31,29.21,29.31,68400.0,18.9604,19.0188,18.9539,19.0188,68400.0
2007-10-01 13:20:00,29.3,29.33,29.27,29.29,202600.0,19.0123,19.0317,18.9928,19.0058,202600.0
2007-10-01 13:30:00,29.29,29.3,29.22,29.23,148000.0,19.0058,19.0123,18.9604,18.9668,148000.0
2007-10-01 13:40:00,29.22,29.25,29.14,29.16,79400.0,18.9604,18.9798,18.9084,18.9214,79400.0
2007-10-01 13:50:00,29.16,29.2,29.05,29.07,113000.0,18.9214,18.9474,18.85,18.863,113000.0
2007-10-01 14:00:00,29.07,29.11,29.07,29.1,80400.0,18.863,18.889,18.863,18.8825,80400.0
2007-10-01 14:10:00,29.1,29.11,28.98,28.98,108600.0,18.8825,18.889,18.8046,18.8046,108600.0
2007-10-01 14:20:00,28.99,29.0,28.93,28.99,106200.0,18.8111,18.8176,18.7722,18.8111,106200.0
2007-10-01 14:30:00,28.99,29.02,28.97,28.98,85200.0,18.8111,18.8306,18.7981,18.8046,85200.0
2007-10-01 14:40:00,28.98,29.03,28.98,29.0,186200.0,18.8046,18.8371,18.8046,18.8176,186200.0
2007-10-01 14:50:00,29.0,29.0,28.97,28.98,79000.0,18.8176,18.8176,18.7981,18.8046,79000.0
2007-10-01 15:00:00,28.97,29.0,28.96,28.98,69600.0,18.7981,18.8176,18.7916,18.8046,69600.0
2007-10-01 15:10:00,28.98,29.0,28.97,28.98,68600.0,18.8046,18.8176,18.7981,18.8046,68600.0
2007-10-01 15:20:00,28.98,29.03,28.97,29.02,109200.0,18.8046,18.8371,18.7981,18.8306,109200.0
2007-10-01 15:30:00,29.03,29.03,29.0,29.03,167200.0,18.8371,18.8371,18.8176,18.8371,167200.0
2007-10-01 15:40:00,29.03,29.13,29.0,29.11,254000.0,18.8371,18.902,18.8176,18.889,254000.0
2007-10-01 15:50:00,29.11,29.12,29.07,29.1,154400.0,18.889,18.8955,18.863,18.8825,154400.0
2007-10-02 09:30:00,29.16,29.23,29.03,29.11,120200.0,18.9214,18.9668,18.8371,18.889,120200.0
2007-10-02 09:40:00,29.11,29.11,29.0,29.05,77800.0,18.889,18.889,18.8176,18.85,77800.0
2007-10-02 09:50:00,29.04,29.09,29.03,29.04,101800.0,18.8436,18.876,18.8371,18.8436,101800.0
2007-10-02 10:00:00,29.04,29.08,28.96,28.96,334400.0,18.8436,18.8695,18.7916,18.7916,334400.0
2007-10-02 10:10:00,28.96,28.97,28.84,28.84,125600.0,18.7916,18.7981,18.7138,18.7138,125600.0
2007-10-02 10:20:00,28.84,28.86,28.76,28.76,103400.0,18.7138,18.7268,18.6619,18.6619,103400.0
2007-10-02 10:30:00,28.75,28.78,28.72,28.73,146400.0,18.6554,18.6748,18.6359,18.6424,146400.0
2007-10-02 10:40:00,28.74,28.75,28.68,28.68,101000.0,18.6489,18.6554,18.61,18.61,101000.0
2007-10-02 10:50:00,28.68,28.74,28.62,28.62,125800.0,18.61,18.6489,18.571,18.571,125800.0
2007-10-02 11:00:00,28.61,28.63,28.53,28.57,114000.0,18.5645,18.5775,18.5126,18.5386,114000.0
2007-10-02 11:10:00,28.55,28.67,28.55,28.66,280200.0,18.5256,18.6035,18.5256,18.597,280200.0
2007-10-02 11:20:00,28.66,28.75,28.66,28.72,95600.0,18.597,18.6554,18.597,18.6359,95600.0
2007-10-02 11:30:00,28.71,28.73,28.64,28.67,61400.0,18.6294,18.6424,18.584,18.6035,61400.0
2007-10-02 11:40:00,28.66,28.7,28.65,28.65,42400.0,18.597,18.6229,18.5905,18.5905,42400.0
2007-10-02 11:50:00,28.65,28.68,28.62,28.67,48000.0,18.5905,18.61,18.571,18.6035,48000.0
2007-10-02 12:00:00,28.67,28.68,28.64,28.65,43200.0,18.6035,18.61,18.584,18.5905,43200.0
2007-10-02 12:10:00,28.65,28.7,28.65,28.68,36400.0,18.5905,18.6229,18.5905,18.61,36400.0
2007-10-02 12:20:00,28.68,28.7,28.66,28.67,30800.0,18.61,18.6229,18.597,18.6035,30800.0
2007-10-02 12:30:00,28.68,28.68,28.62,28.64,32200.0,18.61,18.61,18.571,18.584,32200.0
2007-10-02 12:40:00,28.66,28.67,28.64,28.67,45800.0,18.597,18.6035,18.584,18.6035,45800.0
2007-10-02 12:50:00,28.67,28.71,28.63,28.64,107200.0,18.6035,18.6294,18.5775,18.584,107200.0
2007-10-02 13:00:00,28.64,28.66,28.56,28.57,86600.0,18.584,18.597,18.5321,18.5386,86600.0
2007-10-02 13:10:00,28.57,28.58,28.5,28.53,87600.0,18.5386,18.5451,18.4932,18.5126,87600.0
2007-10-02 13:20:00,28.53,28.55,28.43,28.45,95800.0,18.5126,18.5256,18.4477,18.4607,95800.0
2007-10-02 13:30:00,28.46,28.48,28.44,28.48,71000.0,18.4672,18.4802,18.4542,18.4802,71000.0
2007-10-02 13:40:00,28.47,28.5,28.47,28.5,65600.0,18.4737,18.4932,18.4737,18.4932,65600.0
2007-10-02 13:50:00,28.5,28.53,28.5,28.51,48600.0,18.4932,18.5126,18.4932,18.4997,48600.0
2007-10-02 14:00:00,28.52,28.61,28.52,28.58,133400.0,18.5061,18.5645,18.5061,18.5451,133400.0
2007-10-02 14:10:00,28.58,28.6,28.53,28.55,80000.0,18.5451,18.5581,18.5126,18.5256,80000.0
2007-10-02 14:20:00,28.55,28.56,28.5,28.53,69800.0,18.5256,18.5321,18.4932,18.5126,69800.0
2007-10-02 14:30:00,28.53,28.56,28.5,28.53,59400.0,18.5126,18.5321,18.4932,18.5126,59400.0
2007-10-02 14:40:00,28.53,28.58,28.53,28.58,56400.0,18.5126,18.5451,18.5126,18.5451,56400.0
2007-10-02 14:50:00,28.57,28.58,28.54,28.55,53400.0,18.5386,18.5451,18.5191,18.5256,53400.0
2007-10-02 15:00:00,28.55,28.57,28.54,28.55,68000.0,18.5256,18.5386,18.5191,18.5256,68000.0
2007-10-02 15:10:00,28.56,28.57,28.52,28.53,66400.0,18.5321,18.5386,18.5061,18.5126,66400.0
2007-10-02 15:20:00,28.53,28.55,28.52,28.55,48400.0,18.5126,18.5256,18.5061,18.5256,48400.0
2007-10-02 15:30:00,28.54,28.55,28.51,28.52,58200.0,18.5191,18.5256,18.4997,18.5061,58200.0
2007-10-02 15:40:00,28.53,28.6,28.53,28.6,133800.0,18.5126,18.5581,18.5126,18.5581,133800.0
2007-10-02 15:50:00,28.59,28.61,28.55,28.61,160800.0,18.5516,18.5645,18.5256,18.5645,160800.0
2007-10-03 09:30:00,28.4,28.6,28.4,28.52,132000.0,18.4283,18.5581,18.4283,18.5061,132000.0
2007-10-03 09:40:00,28.52,28.52,28.41,28.41,93200.0,18.5061,18.5061,18.4348,18.4348,93200.0
2007-10-03 09:50:00,28.42,28.43,28.33,28.35,89800.0,18.4413,18.4477,18.3829,18.3958,89800.0
2007-10-03 10:00:00,28.35,28.47,28.35,28.45,84800.0,18.3958,18.4737,18.3958,18.4607,84800.0
2007-10-03 10:10:00,28.44,28.52,28.43,28.5,64800.0,18.4542,18.5061,18.4477,18.4932,64800.0
2007-10-03 10:20:00,28.51,28.57,28.48,28.49,80000.0,18.4997,18.5386,18.4802,18.4867,80000.0
2007-10-03 10:30:00,28.49,28.54,28.48,28.53,44600.0,18.4867,18.5191,18.4802,18.5126,44600.0
2007-10-03 10:40:00,28.53,28.54,28.48,28.51,46800.0,18.5126,18.5191,18.4802,18.4997,46800.0
2007-10-03 10:50:00,28.52,28.53,28.46,28.47,55800.0,18.5061,18.5126,18.4672,18.4737,55800.0
2007-10-03 11:00:00,28.48,28.51,28.48,28.5,45400.0,18.4802,18.4997,18.4802,18.4932,45400.0
2007-10-03 11:10:00,28.5,28.5,28.43,28.46,39800.0,18.4932,18.4932,18.4477,18.4672,39800.0
2007-10-03 11:20:00,28.46,28.46,28.39,28.4,41800.0,18.4672,18.4672,18.4218,18.4283,41800.0
2007-10-03 11:30:00,28.4,28.42,28.39,28.42,44200.0,18.4283,18.4413,18.4218,18.4413,44200.0
2007-10-03 11:40:00,28.41,28.45,28.39,28.4,58200.0,18.4348,18.4607,18.4218,18.4283,58200.0
2007-10-03 11:50:00,28.41,28.45,28.41,28.43,92800.0,18.4348,18.4607,18.4348,18.4477,92800.0
2007-10-03 12:00:00,28.43,28.43,28.38,28.38,73400.0,18.4477,18.4477,18.4153,18.4153,73400.0
2007-10-03 12:10:00,28.38,28.39,28.3,28.31,79400.0,18.4153,18.4218,18.3634,18.3699,79400.0
2007-10-03 12:20:00,28.31,28.32,28.25,28.25,61000.0,18.3699,18.3764,18.3309,18.3309,61000.0
2007-10-03 12:30:00,28.26,28.32,28.25,28.31,91600.0,18.3374,18.3764,18.3309,18.3699,91600.0
2007-10-03 12:40:00,28.32,28.32,28.31,28.31,54600.0,18.3764,18.3764,18.3699,18.3699,54600.0
2007-10-03 12:50:00,28.32,28.33,28.3,28.31,52800.0,18.3764,18.3829,18.3634,18.3699,52800.0
2007-10-03 13:00:00,28.32,28.32,28.29,28.29,58400.0,18.3764,18.3764,18.3569,18.3569,58400.0
2007-10-03 13:10:00,28.28,28.31,28.28,28.29,164800.0,18.3504,18.3699,18.3504,18.3569,164800.0
2007-10-03 13:20:00,28.29,28.31,28.27,28.27,61600.0,18.3569,18.3699,18.3439,18.3439,61600.0
2007-10-03 13:30:00,28.26,28.3,28.25,28.3,52400.0,18.3374,18.3634,18.3309,18.3634,52400.0
2007-10-03 13:40:00,28.31,28.31,28.25,28.25,102600.0,18.3699,18.3699,18.3309,18.3309,102600.0
2007-10-03 13:50:00,28.26,28.27,28.23,28.24,49400.0,18.3374,18.3439,18.318,18.3245,49400.0
2007-10-03 14:00:00,28.24,28.24,28.18,28.2,59600.0,18.3245,18.3245,18.2855,18.2985,59600.0
2007-10-03 14:10:00,28.2,28.22,28.15,28.15,88600.0,18.2985,18.3115,18.2661,18.2661,88600.0
2007-10-03 14:20:00,28.15,28.16,28.12,28.12,87800.0,18.2661,18.2725,18.2466,18.2466,87800.0
2007-10-03 14:30:00,28.13,28.2,28.12,28.18,75800.0,18.2531,18.2985,18.2466,18.2855,75800.0
2007-10-03 14:40:00,28.18,28.22,28.17,28.18,53000.0,18.2855,18.3115,18.279,18.2855,53000.0
2007-10-03 14:50:00,28.18,28.24,28.18,28.24,57400.0,18.2855,18.3245,18.2855,18.3245,57400.0
2007-10-03 15:00:00,28.24,28.3,28.21,28.29,88400.0,18.3245,18.3634,18.305,18.3569,88400.0
2007-10-03 15:10:00,28.28,28.32,28.28,28.32,53200.0,18.3504,18.3764,18.3504,18.3764,53200.0
2007-10-03 15:20:00,28.32,28.32,28.25,28.25,101400.0,18.3764,18.3764,18.3309,18.3309,101400.0
2007-10-03 15:30:00,28.25,28.27,28.24,28.24,108000.0,18.3309,18.3439,18.3245,18.3245,108000.0
2007-10-03 15:40:00,28.24,28.24,27.89,28.2,183800.0,18.3245,18.3245,18.0973,18.2985,183800.0
2007-10-03 15:50:00,28.2,28.31,28.2,28.26,177000.0,18.2985,18.3699,18.2985,18.3374,177000.0
2007-10-04 09:30:00,28.4,28.53,28.38,28.52,97200.0,18.4283,18.5126,18.4153,18.5061,97200.0
2007-10-04 09:40:00,28.53,28.65,28.5,28.63,155600.0,18.5126,18.5905,18.4932,18.5775,155600.0
2007-10-04 09:50:00,28.63,28.7,28.57,28.68,96800.0,18.5775,18.6229,18.5386,18.61,96800.0
2007-10-04 10:00:00,28.69,28.78,28.65,28.66,142400.0,18.6165,18.6748,18.5905,18.597,142400.0
2007-10-04 10:10:00,28.66,28.68,28.66,28.68,58000.0,18.597,18.61,18.597,18.61,58000.0
2007-10-04 10:20:00,28.68,28.81,28.68,28.78,82400.0,18.61,18.6943,18.61,18.6748,82400.0
2007-10-04 10:30:00,28.79,28.84,28.7,28.7,98600.0,18.6813,18.7138,18.6229,18.6229,98600.0
2007-10-04 10:40:00,28.71,28.8,28.7,28.78,36800.0,18.6294,18.6878,18.6229,18.6748,36800.0
2007-10-04 10:50:00,28.78,28.81,28.77,28.77,49600.0,18.6748,18.6943,18.6684,18.6684,49600.0
2007-10-04 11:00:00,28.78,28.78,28.73,28.75,53400.0,18.6748,18.6748,18.6424,18.6554,53400.0
2007-10-04 11:10:00,28.76,28.77,28.69,28.69,46400.0,18.6619,18.6684,18.6165,18.6165,46400.0
2007-10-04 11:20:00,28.7,28.7,28.68,28.69,39000.0,18.6229,18.6229,18.61,18.6165,39000.0
2007-10-04 11:30:00,28.7,28.77,28.69,28.75,36400.0,18.6229,18.6684,18.6165,18.6554,36400.0
2007-10-04 11:40:00,28.75,28.77,28.75,28.75,28000.0,18.6554,18.6684,18.6554,18.6554,28000.0
2007-10-04 11:50:00,28.76,28.77,28.72,28.72,30600.0,18.6619,18.6684,18.6359,18.6359,30600.0
2007-10-04 12:00:00,28.72,28.72,28.67,28.67,166600.0,18.6359,18.6359,18.6035,18.6035,166600.0
2007-10-04 12:10:00,28.67,28.68,28.63,28.65,63000.0,18.6035,18.61,18.5775,18.5905,63000.0
2007-10-04 12:20:00,28.64,28.65,28.57,28.57,40400.0,18.584,18.5905,18.5386,18.5386,40400.0
2007-10-04 12:30:00,28.57,28.6,28.57,28.6,71200.0,18.5386,18.5581,18.5386,18.5581,71200.0
2007-10-04 12:40:00,28.6,28.6,28.57,28.58,65800.0,18.5581,18.5581,18.5386,18.5451,65800.0
2007-10-04 12:50:00,28.57,28.58,28.54,28.55,44000.0,18.5386,18.5451,18.5191,18.5256,44000.0
2007-10-04 13:00:00,28.54,28.57,28.5,28.52,86000.0,18.5191,18.5386,18.4932,18.5061,86000.0
2007-10-04 13:10:00,28.51,28.52,28.48,28.48,37400.0,18.4997,18.5061,18.4802,18.4802,37400.0
2007-10-04 13:20:00,28.49,28.56,28.46,28.56,102600.0,18.4867,18.5321,18.4672,18.5321,102600.0
2007-10-04 13:30:00,28.56,28.68,28.56,28.68,77000.0,18.5321,18.61,18.5321,18.61,77000.0
2007-10-04 13:40:00,28.68,28.7,28.67,28.67,45400.0,18.61,18.6229,18.6035,18.6035,45400.0
2007-10-04 13:50:00,28.66,28.68,28.59,28.59,99200.0,18.597,18.61,18.5516,18.5516,99200.0
2007-10-04 14:00:00,28.59,28.61,28.58,28.61,40600.0,18.5516,18.5645,18.5451,18.5645,40600.0
2007-10-04 14:10:00,28.61,28.61,28.58,28.59,44000.0,18.5645,18.5645,18.5451,18.5516,44000.0
2007-10-04 14:20:00,28.6,28.62,28.6,28.62,45400.0,18.5581,18.571,18.5581,18.571,45400.0
2007-10-04 14:30:00,28.62,28.63,28.61,28.63,33400.0,18.571,18.5775,18.5645,18.5775,33400.0
2007-10-04 14:40:00,28.62,28.64,28.61,28.62,51600.0,18.571,18.584,18.5645,18.571,51600.0
2007-10-04 14:50:00,28.62,28.65,28.61,28.65,102000.0,18.571,18.5905,18.5645,18.5905,102000.0
2007-10-04 15:00:00,28.65,28.68,28.65,28.67,145800.0,18.5905,18.61,18.5905,18.6035,145800.0
2007-10-04 15:10:00,28.67,28.68,28.64,28.65,91200.0,18.6035,18.61,18.584,18.5905,91200.0
2007-10-04 15:20:00,28.65,28.68,28.64,28.67,57000.0,18.5905,18.61,18.584,18.6035,57000.0
2007-10-04 15:30:00,28.67,28.73,28.66,28.72,121600.0,18.6035,18.6424,18.597,18.6359,121600.0
2007-10-04 15:40:00,28.72,28.77,28.71,28.75,122400.0,18.6359,18.6684,18.6294,18.6554,122400.0
2007-10-04 15:50:00,28.75,28.76,28.7,28.75,226200.0,18.6554,18.6619,18.6229,18.6554,226200.0
2007-10-05 09:30:00,28.39,28.82,28.39,28.8,214800.0,18.4218,18.7008,18.4218,18.6878,214800.0
2007-10-05 09:40:00,28.79,28.8,28.7,28.76,168200.0,18.6813,18.6878,18.6229,18.6619,168200.0
2007-10-05 09:50:00,28.76,28.79,28.72,28.75,142000.0,18.6619,18.6813,18.6359,18.6554,142000.0
2007-10-05 10:00:00,28.75,28.75,28.73,28.75,121400.0,18.6554,18.6554,18.6424,18.6554,121400.0
2007-10-05 10:10:00,28.75,28.75,28.74,28.75,119800.0,18.6554,18.6554,18.6489,18.6554,119800.0
2007-10-05 10:20:00,28.75,28.8,28.75,28.77,65400.0,18.6554,18.6878,18.6554,18.6684,65400.0
2007-10-05 10:30:00,28.78,28.78,28.74,28.75,112000.0,18.6748,18.6748,18.6489,18.6554,112000.0
2007-10-05 10:40:00,28.75,28.8,28.71,28.78,107800.0,18.6554,18.6878,18.6294,18.6748,107800.0
2007-10-05 10:50:00,28.79,28.81,28.75,28.79,90400.0,18.6813,18.6943,18.6554,18.6813,90400.0
2007-10-05 11:00:00,28.79,28.83,28.78,28.8,83400.0,18.6813,18.7073,18.6748,18.6878,83400.0
2007-10-05 11:10:00,28.8,28.85,28.8,28.84,42200.0,18.6878,18.7203,18.6878,18.7138,42200.0
2007-10-05 11:20:00,28.84,28.9,28.84,28.85,52200.0,18.7138,18.7527,18.7138,18.7203,52200.0
2007-10-05 11:30:00,28.85,28.87,28.85,28.86,78600.0,18.7203,18.7332,18.7203,18.7268,78600.0
2007-10-05 11:40:00,28.86,28.9,28.86,28.86,42400.0,18.7268,18.7527,18.7268,18.7268,42400.0
2007-10-05 11:50:00,28.86,28.88,28.86,28.87,47600.0,18.7268,18.7397,18.7268,18.7332,47600.0
2007-10-05 12:00:00,28.86,28.89,28.85,28.88,92000.0,18.7268,18.7462,18.7203,18.7397,92000.0
2007-10-05 12:10:00,28.88,28.91,28.85,28.9,39000.0,18.7397,18.7592,18.7203,18.7527,39000.0
2007-10-05 12:20:00,28.9,28.98,28.9,28.98,32200.0,18.7527,18.8046,18.7527,18.8046,32200.0
2007-10-05 12:30:00,28.98,29.0,28.97,29.0,25400.0,18.8046,18.8176,18.7981,18.8176,25400.0
2007-10-05 12:40:00,29.0,29.0,28.93,28.98,85800.0,18.8176,18.8176,18.7722,18.8046,85800.0
2007-10-05 12:50:00,28.99,29.0,28.97,28.98,28200.0,18.8111,18.8176,18.7981,18.8046,28200.0
2007-10-05 13:00:00,28.99,29.0,28.97,28.98,32000.0,18.8111,18.8176,18.7981,18.8046,32000.0
2007-10-05 13:10:00,28.98,28.98,28.96,28.97,40200.0,18.8046,18.8046,18.7916,18.7981,40200.0
2007-10-05 13:20:00,28.97,29.0,28.94,29.0,40200.0,18.7981,18.8176,18.7787,18.8176,40200.0
2007-10-05 13:30:00,29.0,29.05,28.99,29.04,57200.0,18.8176,18.85,18.8111,18.8436,57200.0
2007-10-05 13:40:00,29.05,29.13,29.05,29.12,57400.0,18.85,18.902,18.85,18.8955,57400.0
2007-10-05 13:50:00,29.11,29.13,29.1,29.1,47000.0,18.889,18.902,18.8825,18.8825,47000.0
2007-10-05 14:00:00,29.1,29.13,29.09,29.1,381200.0,18.8825,18.902,18.876,18.8825,381200.0
2007-10-05 14:10:00,29.1,29.11,29.09,29.09,107200.0,18.8825,18.889,18.876,18.876,107200.0
2007-10-05 14:20:00,29.09,29.12,29.09,29.1,80200.0,18.876,18.8955,18.876,18.8825,80200.0
2007-10-05 14:30:00,29.1,29.11,29.09,29.1,52000.0,18.8825,18.889,18.876,18.8825,52000.0
2007-10-05 14:40:00,29.1,29.11,29.09,29.09,61600.0,18.8825,18.889,18.876,18.876,61600.0
2007-10-05 14:50:00,29.09,29.11,29.04,29.06,100600.0,18.876,18.889,18.8436,18.8565,100600.0
2007-10-05 15:00:00,29.06,29.1,29.05,29.07,118000.0,18.8565,18.8825,18.85,18.863,118000.0
2007-10-05 15:10:00,29.07,29.08,29.03,29.04,52600.0,18.863,18.8695,18.8371,18.8436,52600.0
2007-10-05 15:20:00,29.03,29.04,28.99,29.0,78000.0,18.8371,18.8436,18.8111,18.8176,78000.0
2007-10-05 15:30:00,29.0,29.09,29.0,29.07,128800.0,18.8176,18.876,18.8176,18.863,128800.0
2007-10-05 15:40:00,29.07,29.08,28.98,29.0,137000.0,18.863,18.8695,18.8046,18.8176,137000.0
2007-10-05 15:50:00,28.99,29.0,28.86,28.88,273800.0,18.8111,18.8176,18.7268,18.7397,273800.0
2007-10-08 09:30:00,28.84,28.9,28.73,28.78,97200.0,18.7138,18.7527,18.6424,18.6748,97200.0
2007-10-08 09:40:00,28.78,28.85,28.74,28.78,82400.0,18.6748,18.7203,18.6489,18.6748,82400.0
2007-10-08 09:50:00,28.78,28.82,28.75,28.81,42200.0,18.6748,18.7008,18.6554,18.6943,42200.0
2007-10-08 10:00:00,28.79,28.83,28.77,28.82,41200.0,18.6813,18.7073,18.6684,18.7008,41200.0
2007-10-08 10:10:00,28.82,28.82,28.75,28.77,36000.0,18.7008,18.7008,18.6554,18.6684,36000.0
2007-10-08 10:20:00,28.78,28.78,28.73,28.73,23800.0,18.6748,18.6748,18.6424,18.6424,23800.0
2007-10-08 10:30:00,28.74,28.75,28.68,28.7,28600.0,18.6489,18.6554,18.61,18.6229,28600.0
2007-10-08 10:40:00,28.7,28.74,28.69,28.7,35400.0,18.6229,18.6489,18.6165,18.6229,35400.0
2007-10-08 10:50:00,28.7,28.73,28.68,28.73,23200.0,18.6229,18.6424,18.61,18.6424,23200.0
2007-10-08 11:00:00,28.72,28.73,28.65,28.72,40000.0,18.6359,18.6424,18.5905,18.6359,40000.0
2007-10-08 11:10:00,28.73,28.75,28.71,28.74,37400.0,18.6424,18.6554,18.6294,18.6489,37400.0
2007-10-08 11:20:00,28.73,28.75,28.7,28.7,17200.0,18.6424,18.6554,18.6229,18.6229,17200.0
2007-10-08 11:30:00,28.7,28.72,28.69,28.71,33000.0,18.6229,18.6359,18.6165,18.6294,33000.0
2007-10-08 11:40:00,28.71,28.75,28.7,28.72,27600.0,18.6294,18.6554,18.6229,18.6359,27600.0
2007-10-08 11:50:00,28.72,28.8,28.72,28.75,24600.0,18.6359,18.6878,18.6359,18.6554,24600.0
2007-10-08 12:00:00,28.75,28.8,28.75,28.78,18800.0,18.6554,18.6878,18.6554,18.6748,18800.0
2007-10-08 12:10:00,28.77,28.78,28.72,28.75,19600.0,18.6684,18.6748,18.6359,18.6554,19600.0
2007-10-08 12:20:00,28.76,28.77,28.73,28.77,12600.0,18.6619,18.6684,18.6424,18.6684,12600.0
2007-10-08 12:30:00,28.79,28.8,28.78,28.79,21800.0,18.6813,18.6878,18.6748,18.6813,21800.0
2007-10-08 12:40:00,28.79,28.82,28.79,28.79,12800.0,18.6813,18.7008,18.6813,18.6813,12800.0
2007-10-08 12:50:00,28.79,28.8,28.78,28.8,15800.0,18.6813,18.6878,18.6748,18.6878,15800.0
2007-10-08 13:00:00,28.8,28.8,28.77,28.79,13600.0,18.6878,18.6878,18.6684,18.6813,13600.0
2007-10-08 13:10:00,28.78,28.83,28.78,28.81,17600.0,18.6748,18.7073,18.6748,18.6943,17600.0
2007-10-08 13:20:00,28.82,28.83,28.8,28.82,11400.0,18.7008,18.7073,18.6878,18.7008,11400.0
2007-10-08 13:30:00,28.82,28.85,28.78,28.78,14600.0,18.7008,18.7203,18.6748,18.6748,14600.0
2007-10-08 13:40:00,28.79,28.8,28.76,28.79,24800.0,18.6813,18.6878,18.6619,18.6813,24800.0
2007-10-08 13:50:00,28.8,28.8,28.75,28.79,13600.0,18.6878,18.6878,18.6554,18.6813,13600.0
2007-10-08 14:00:00,28.78,28.8,28.75,28.77,17400.0,18.6748,18.6878,18.6554,18.6684,17400.0
2007-10-08 14:10:00,28.78,28.8,28.73,28.78,25800.0,18.6748,18.6878,18.6424,18.6748,25800.0
2007-10-08 14:20:00,28.78,28.82,28.78,28.8,13200.0,18.6748,18.7008,18.6748,18.6878,13200.0
2007-10-08 14:30:00,28.8,28.84,28.8,28.82,17200.0,18.6878,18.7138,18.6878,18.7008,17200.0
2007-10-08 14:40:00,28.82,28.84,28.79,28.8,12000.0,18.7008,18.7138,18.6813,18.6878,12000.0
2007-10-08 14:50:00,28.8,28.81,28.75,28.79,22400.0,18.6878,18.6943,18.6554,18.6813,22400.0
2007-10-08 15:00:00,28.79,28.8,28.78,28.79,11200.0,18.6813,18.6878,18.6748,18.6813,11200.0
2007-10-08 15:10:00,28.79,28.8,28.76,28.78,29800.0,18.6813,18.6878,18.6619,18.6748,29800.0
2007-10-08 15:20:00,28.78,28.79,28.77,28.78,16800.0,18.6748,18.6813,18.6684,18.6748,16800.0
2007-10-08 15:30:00,28.77,28.77,28.75,28.76,29400.0,18.6684,18.6684,18.6554,18.6619,29400.0
2007-10-08 15:40:00,28.75,28.81,28.75,28.8,52800.0,18.6554,18.6943,18.6554,18.6878,52800.0
2007-10-08 15:50:00,28.8,28.83,28.77,28.8,96400.0,18.6878,18.7073,18.6684,18.6878,96400.0
2007-10-09 09:30:00,28.91,29.02,28.89,29.02,117000.0,18.7592,18.8306,18.7462,18.8306,117000.0
2007-10-09 09:40:00,29.0,29.0,28.89,28.91,104200.0,18.8176,18.8176,18.7462,18.7592,104200.0
2007-10-09 09:50:00,28.9,28.91,28.88,28.9,78600.0,18.7527,18.7592,18.7397,18.7527,78600.0
2007-10-09 10:00:00,28.9,28.96,28.9,28.96,74400.0,18.7527,18.7916,18.7527,18.7916,74400.0
2007-10-09 10:10:00,28.96,28.99,28.94,28.99,64800.0,18.7916,18.8111,18.7787,18.8111,64800.0
2007-10-09 10:20:00,29.0,29.02,28.99,29.02,91400.0,18.8176,18.8306,18.8111,18.8306,91400.0
2007-10-09 10:30:00,29.01,29.05,29.0,29.03,89600.0,18.8241,18.85,18.8176,18.8371,89600.0
2007-10-09 10:40:00,29.03,29.11,29.03,29.1,46200.0,18.8371,18.889,18.8371,18.8825,46200.0
2007-10-09 10:50:00,29.1,29.11,29.07,29.09,59200.0,18.8825,18.889,18.863,18.876,59200.0
2007-10-09 11:00:00,29.08,29.11,29.08,29.1,56600.0,18.8695,18.889,18.8695,18.8825,56600.0
2007-10-09 11:10:00,29.1,29.11,29.08,29.1,46400.0,18.8825,18.889,18.8695,18.8825,46400.0
2007-10-09 11:20:00,29.1,29.17,29.1,29.16,60400.0,18.8825,18.9279,18.8825,18.9214,60400.0
2007-10-09 11:30:00,29.16,29.2,29.14,29.18,49000.0,18.9214,18.9474,18.9084,18.9344,49000.0
2007-10-09 11:40:00,29.18,29.21,29.18,29.18,45600.0,18.9344,18.9539,18.9344,18.9344,45600.0
2007-10-09 11:50:00,29.18,29.2,29.17,29.17,55200.0,18.9344,18.9474,18.9279,18.9279,55200.0
2007-10-09 12:00:00,29.18,29.2,29.17,29.2,51400.0,18.9344,18.9474,18.9279,18.9474,51400.0
2007-10-09 12:10:00,29.2,29.2,29.16,29.16,39800.0,18.9474,18.9474,18.9214,18.9214,39800.0
2007-10-09 12:20:00,29.17,29.17,29.15,29.15,51200.0,18.9279,18.9279,18.9149,18.9149,51200.0
2007-10-09 12:30:00,29.16,29.16,29.15,29.15,96800.0,18.9214,18.9214,18.9149,18.9149,96800.0
2007-10-09 12:40:00,29.15,29.16,29.13,29.14,91800.0,18.9149,18.9214,18.902,18.9084,91800.0
2007-10-09 12:50:00,29.15,29.15,29.1,29.1,35400.0,18.9149,18.9149,18.8825,18.8825,35400.0
2007-10-09 13:00:00,29.1,29.11,29.1,29.1,53200.0,18.8825,18.889,18.8825,18.8825,53200.0
2007-10-09 13:10:00,29.1,29.11,29.1,29.11,24600.0,18.8825,18.889,18.8825,18.889,24600.0
2007-10-09 13:20:00,29.11,29.11,29.04,29.05,66800.0,18.889,18.889,18.8436,18.85,66800.0
2007-10-09 13:30:00,29.05,29.05,29.04,29.04,42400.0,18.85,18.85,18.8436,18.8436,42400.0
2007-10-09 13:40:00,29.05,29.1,29.02,29.09,73400.0,18.85,18.8825,18.8306,18.876,73400.0
2007-10-09 13:50:00,29.09,29.13,29.09,29.12,49400.0,18.876,18.902,18.876,18.8955,49400.0
2007-10-09 14:00:00,29.12,29.2,29.08,29.15,132000.0,18.8955,18.9474,18.8695,18.9149,132000.0
2007-10-09 14:10:00,29.15,29.16,29.07,29.07,57400.0,18.9149,18.9214,18.863,18.863,57400.0
2007-10-09 14:20:00,29.07,29.15,29.07,29.15,92000.0,18.863,18.9149,18.863,18.9149,92000.0
2007-10-09 14:30:00,29.15,29.2,29.15,29.17,80200.0,18.9149,18.9474,18.9149,18.9279,80200.0
2007-10-09 14:40:00,29.18,29.21,29.17,29.21,51800.0,18.9344,18.9539,18.9279,18.9539,51800.0
2007-10-09 14:50:00,29.21,29.21,29.18,29.2,62400.0,18.9539,18.9539,18.9344,18.9474,62400.0
2007-10-09 15:00:00,29.2,29.2,29.15,29.17,48800.0,18.9474,18.9474,18.9149,18.9279,48800.0
2007-10-09 15:10:00,29.18,29.21,29.17,29.21,79600.0,18.9344,18.9539,18.9279,18.9539,79600.0
2007-10-09 15:20:00,29.21,29.23,29.17,29.17,99200.0,18.9539,18.9668,18.9279,18.9279,99200.0
2007-10-09 15:30:00,29.18,29.18,29.17,29.18,73000.0,18.9344,18.9344,18.9279,18.9344,73000.0
2007-10-09 15:40:00,29.18,29.18,29.17,29.17,95800.0,18.9344,18.9344,18.9279,18.9279,95800.0
2007-10-09 15:50:00,29.17,29.2,29.16,29.18,223000.0,18.9279,18.9474,18.9214,18.9344,223000.0
2007-10-10 09:30:00,29.17,29.17,28.95,28.99,78000.0,18.9279,18.9279,18.7852,18.8111,78000.0
2007-10-10 09:40:00,28.99,29.02,28.94,28.95,93200.0,18.8111,18.8306,18.7787,18.7852,93200.0
2007-10-10 09:50:00,28.95,29.0,28.94,28.96,59800.0,18.7852,18.8176,18.7787,18.7916,59800.0
2007-10-10 10:00:00,28.97,28.97,28.93,28.97,61000.0,18.7981,18.7981,18.7722,18.7981,61000.0
2007-10-10 10:10:00,28.97,29.03,28.96,29.01,39800.0,18.7981,18.8371,18.7916,18.8241,39800.0
2007-10-10 10:20:00,29.0,29.03,28.99,29.0,51600.0,18.8176,18.8371,18.8111,18.8176,51600.0
2007-10-10 10:30:00,29.0,29.03,28.97,28.98,39200.0,18.8176,18.8371,18.7981,18.8046,39200.0
2007-10-10 10:40:00,28.97,28.99,28.95,28.96,21400.0,18.7981,18.8111,18.7852,18.7916,21400.0
2007-10-10 10:50:00,28.97,28.98,28.93,28.95,23400.0,18.7981,18.8046,18.7722,18.7852,23400.0
2007-10-10 11:00:00,28.97,29.04,28.96,29.04,28000.0,18.7981,18.8436,18.7916,18.8436,28000.0
2007-10-10 11:10:00,29.03,29.05,29.01,29.05,24000.0,18.8371,18.85,18.8241,18.85,24000.0
2007-10-10 11:20:00,29.05,29.05,29.0,29.0,32800.0,18.85,18.85,18.8176,18.8176,32800.0
2007-10-10 11:30:00,29.0,29.03,28.97,29.0,34000.0,18.8176,18.8371,18.7981,18.8176,34000.0
2007-10-10 11:40:00,29.02,29.02,28.98,28.99,35400.0,18.8306,18.8306,18.8046,18.8111,35400.0
2007-10-10 11:50:00,28.99,28.99,28.88,28.9,51000.0,18.8111,18.8111,18.7397,18.7527,51000.0
2007-10-10 12:00:00,28.91,28.92,28.9,28.9,35000.0,18.7592,18.7657,18.7527,18.7527,35000.0
2007-10-10 12:10:00,28.9,28.91,28.85,28.85,50200.0,18.7527,18.7592,18.7203,18.7203,50200.0
2007-10-10 12:20:00,28.86,28.9,28.86,28.89,27400.0,18.7268,18.7527,18.7268,18.7462,27400.0
2007-10-10 12:30:00,28.89,28.94,28.89,28.92,36000.0,18.7462,18.7787,18.7462,18.7657,36000.0
2007-10-10 12:40:00,28.93,28.98,28.93,28.96,39000.0,18.7722,18.8046,18.7722,18.7916,39000.0
2007-10-10 12:50:00,28.95,29.01,28.93,29.0,44400.0,18.7852,18.8241,18.7722,18.8176,44400.0
2007-10-10 13:00:00,29.0,29.0,28.97,29.0,64800.0,18.8176,18.8176,18.7981,18.8176,64800.0
2007-10-10 13:10:00,29.0,29.02,28.99,29.0,51600.0,18.8176,18.8306,18.8111,18.8176,51600.0
2007-10-10 13:20:00,29.0,29.0,28.98,28.98,36600.0,18.8176,18.8176,18.8046,18.8046,36600.0
2007-10-10 13:30:00,28.98,29.0,28.98,29.0,51800.0,18.8046,18.8176,18.8046,18.8176,51800.0
2007-10-10 13:40:00,29.0,29.02,28.99,29.0,51000.0,18.8176,18.8306,18.8111,18.8176,51000.0
2007-10-10 13:50:00,29.0,29.0,28.99,29.0,47600.0,18.8176,18.8176,18.8111,18.8176,47600.0
2007-10-10 14:00:00,29.0,29.01,28.97,28.97,49600.0,18.8176,18.8241,18.7981,18.7981,49600.0
2007-10-10 14:10:00,28.98,28.98,28.95,28.96,33000.0,18.8046,18.8046,18.7852,18.7916,33000.0
2007-10-10 14:20:00,28.96,28.99,28.93,28.98,52000.0,18.7916,18.8111,18.7722,18.8046,52000.0
2007-10-10 14:30:00,28.98,29.01,28.97,29.0,78200.0,18.8046,18.8241,18.7981,18.8176,78200.0
2007-10-10 14:40:00,29.0,29.08,28.98,29.05,47600.0,18.8176,18.8695,18.8046,18.85,47600.0
2007-10-10 14:50:00,29.04,29.05,29.0,29.04,32600.0,18.8436,18.85,18.8176,18.8436,32600.0
2007-10-10 15:00:00,29.02,29.08,29.02,29.05,48200.0,18.8306,18.8695,18.8306,18.85,48200.0
2007-10-10 15:10:00,29.05,29.07,29.03,29.06,65000.0,18.85,18.863,18.8371,18.8565,65000.0
2007-10-10 15:20:00,29.06,29.12,29.05,29.09,98400.0,18.8565,18.8955,18.85,18.876,98400.0
2007-10-10 15:30:00,29.09,29.11,29.06,29.07,118400.0,18.876,18.889,18.8565,18.863,118400.0
2007-10-10 15:40:00,29.07,29.17,29.05,29.15,134800.0,18.863,18.9279,18.85,18.9149,134800.0
2007-10-10 15:50:00,29.14,29.16,29.07,29.08,151600.0,18.9084,18.9214,18.863,18.8695,151600.0
2007-10-11 09:30:00,29.15,29.25,29.11,29.12,103800.0,18.9149,18.9798,18.889,18.8955,103800.0
2007-10-11 09:40:00,29.16,29.23,29.11,29.18,46600.0,18.9214,18.9668,18.889,18.9344,46600.0
2007-10-11 09:50:00,29.17,29.18,29.11,29.17,37800.0,18.9279,18.9344,18.889,18.9279,37800.0
2007-10-11 10:00:00,29.17,29.24,29.13,29.14,31800.0,18.9279,18.9733,18.902,18.9084,31800.0
2007-10-11 10:10:00,29.15,29.19,29.15,29.17,38400.0,18.9149,18.9409,18.9149,18.9279,38400.0
2007-10-11 10:20:00,29.18,29.33,29.17,29.33,102400.0,18.9344,19.0317,18.9279,19.0317,102400.0
2007-10-11 10:30:00,29.33,29.45,29.32,29.35,139800.0,19.0317,19.1096,19.0252,19.0447,139800.0
2007-10-11 10:40:00,29.36,29.36,29.31,29.32,87600.0,19.0512,19.0512,19.0188,19.0252,87600.0
2007-10-11 10:50:00,29.33,29.34,29.28,29.31,37000.0,19.0317,19.0382,18.9993,19.0188,37000.0
2007-10-11 11:00:00,29.32,29.33,29.28,29.28,68600.0,19.0252,19.0317,18.9993,18.9993,68600.0
2007-10-11 11:10:00,29.28,29.28,29.23,29.27,46000.0,18.9993,18.9993,18.9668,18.9928,46000.0
2007-10-11 11:20:00,29.27,29.31,29.26,29.29,38000.0,18.9928,19.0188,18.9863,19.0058,38000.0
2007-10-11 11:30:00,29.29,29.34,29.29,29.3,180000.0,19.0058,19.0382,19.0058,19.0123,180000.0
2007-10-11 11:40:00,29.3,29.31,29.28,29.28,56600.0,19.0123,19.0188,18.9993,18.9993,56600.0
2007-10-11 11:50:00,29.28,29.29,29.28,29.29,33600.0,18.9993,19.0058,18.9993,19.0058,33600.0
2007-10-11 12:00:00,29.29,29.33,29.28,29.28,52400.0,19.0058,19.0317,18.9993,18.9993,52400.0
2007-10-11 12:10:00,29.28,29.3,29.25,29.3,21600.0,18.9993,19.0123,18.9798,19.0123,21600.0
2007-10-11 12:20:00,29.3,29.3,29.27,29.27,30400.0,19.0123,19.0123,18.9928,18.9928,30400.0
2007-10-11 12:30:00,29.28,29.32,29.27,29.3,58400.0,18.9993,19.0252,18.9928,19.0123,58400.0
2007-10-11 12:40:00,29.3,29.31,29.29,29.29,38000.0,19.0123,19.0188,19.0058,19.0058,38000.0
2007-10-11 12:50:00,29.29,29.3,29.28,29.3,46400.0,19.0058,19.0123,18.9993,19.0123,46400.0
2007-10-11 13:00:00,29.29,29.31,29.28,29.29,131800.0,19.0058,19.0188,18.9993,19.0058,131800.0
2007-10-11 13:10:00,29.3,29.32,29.28,29.29,43400.0,19.0123,19.0252,18.9993,19.0058,43400.0
2007-10-11 13:20:00,29.29,29.3,29.27,29.29,54600.0,19.0058,19.0123,18.9928,19.0058,54600.0
2007-10-11 13:30:00,29.29,29.29,29.23,29.25,39000.0,19.0058,19.0058,18.9668,18.9798,39000.0
2007-10-11 13:40:00,29.24,29.28,29.24,29.25,31400.0,18.9733,18.9993,18.9733,18.9798,31400.0
2007-10-11 13:50:00,29.27,29.28,29.22,29.24,37200.0,18.9928,18.9993,18.9604,18.9733,37200.0
2007-10-11 14:00:00,29.24,29.26,29.16,29.17,63800.0,18.9733,18.9863,18.9214,18.9279,63800.0
2007-10-11 14:10:00,29.18,29.19,29.09,29.1,102400.0,18.9344,18.9409,18.876,18.8825,102400.0
2007-10-11 14:20:00,29.09,29.18,29.0,29.03,133200.0,18.876,18.9344,18.8176,18.8371,133200.0
2007-10-11 14:30:00,29.03,29.1,28.96,29.02,138200.0,18.8371,18.8825,18.7916,18.8306,138200.0
2007-10-11 14:40:00,29.05,29.08,28.99,29.05,93800.0,18.85,18.8695,18.8111,18.85,93800.0
2007-10-11 14:50:00,29.04,29.06,28.93,28.99,81600.0,18.8436,18.8565,18.7722,18.8111,81600.0
2007-10-11 15:00:00,29.0,29.0,28.75,28.8,158000.0,18.8176,18.8176,18.6554,18.6878,158000.0
2007-10-11 15:10:00,28.8,28.84,28.67,28.74,139600.0,18.6878,18.7138,18.6035,18.6489,139600.0
2007-10-11 15:20:00,28.73,28.74,28.61,28.68,145600.0,18.6424,18.6489,18.5645,18.61,145600.0
2007-10-11 15:30:00,28.67,28.79,28.61,28.78,138800.0,18.6035,18.6813,18.5645,18.6748,138800.0
2007-10-11 15:40:00,28.78,28.88,28.75,28.85,238600.0,18.6748,18.7397,18.6554,18.7203,238600.0
2007-10-11 15:50:00,28.86,28.88,28.8,28.82,321600.0,18.7268,18.7397,18.6878,18.7008,321600.0
2007-10-12 09:30:00,28.66,28.9,28.66,28.8,47600.0,18.597,18.7527,18.597,18.6878,47600.0
2007-10-12 09:40:00,28.8,28.93,28.79,28.85,56800.0,18.6878,18.7722,18.6813,18.7203,56800.0
2007-10-12 09:50:00,28.86,28.88,28.82,28.86,41800.0,18.7268,18.7397,18.7008,18.7268,41800.0
2007-10-12 10:00:00,28.86,28.97,28.81,28.92,64400.0,18.7268,18.7981,18.6943,18.7657,64400.0
2007-10-12 10:10:00,28.92,29.0,28.92,28.94,52400.0,18.7657,18.8176,18.7657,18.7787,52400.0
2007-10-12 10:20:00,28.93,28.98,28.92,28.92,32600.0,18.7722,18.8046,18.7657,18.7657,32600.0
2007-10-12 10:30:00,28.93,28.93,28.87,28.88,30400.0,18.7722,18.7722,18.7332,18.7397,30400.0
2007-10-12 10:40:00,28.88,28.88,28.8,28.8,29000.0,18.7397,18.7397,18.6878,18.6878,29000.0
2007-10-12 10:50:00,28.8,28.86,28.8,28.86,39200.0,18.6878,18.7268,18.6878,18.7268,39200.0
2007-10-12 11:00:00,28.86,28.96,28.85,28.96,82400.0,18.7268,18.7916,18.7203,18.7916,82400.0
2007-10-12 11:10:00,28.95,28.98,28.95,28.98,38800.0,18.7852,18.8046,18.7852,18.8046,38800.0
2007-10-12 11:20:00,28.98,29.06,28.98,29.04,59000.0,18.8046,18.8565,18.8046,18.8436,59000.0
2007-10-12 11:30:00,29.04,29.08,29.03,29.05,48200.0,18.8436,18.8695,18.8371,18.85,48200.0
2007-10-12 11:40:00,29.05,29.07,28.99,29.0,29400.0,18.85,18.863,18.8111,18.8176,29400.0
2007-10-12 11:50:00,29.0,29.0,28.87,28.88,43200.0,18.8176,18.8176,18.7332,18.7397,43200.0
2007-10-12 12:00:00,28.87,28.88,28.82,28.85,37400.0,18.7332,18.7397,18.7008,18.7203,37400.0
2007-10-12 12:10:00,28.85,28.9,28.84,28.89,33000.0,18.7203,18.7527,18.7138,18.7462,33000.0
2007-10-12 12:20:00,28.9,28.98,28.9,28.95,31400.0,18.7527,18.8046,18.7527,18.7852,31400.0
2007-10-12 12:30:00,28.94,28.94,28.83,28.85,52800.0,18.7787,18.7787,18.7073,18.7203,52800.0
2007-10-12 12:40:00,28.85,28.88,28.85,28.86,39800.0,18.7203,18.7397,18.7203,18.7268,39800.0
2007-10-12 12:50:00,28.86,28.88,28.82,28.83,41200.0,18.7268,18.7397,18.7008,18.7073,41200.0
2007-10-12 13:00:00,28.84,28.84,28.81,28.81,16000.0,18.7138,18.7138,18.6943,18.6943,16000.0
2007-10-12 13:10:00,28.81,28.81,28.75,28.75,31800.0,18.6943,18.6943,18.6554,18.6554,31800.0
2007-10-12 13:20:00,28.77,28.84,28.76,28.84,30000.0,18.6684,18.7138,18.6619,18.7138,30000.0
2007-10-12 13:30:00,28.84,28.91,28.83,28.89,22600.0,18.7138,18.7592,18.7073,18.7462,22600.0
2007-10-12 13:40:00,28.88,28.95,28.84,28.93,55000.0,18.7397,18.7852,18.7138,18.7722,55000.0
2007-10-12 13:50:00,28.93,28.95,28.9,28.92,35400.0,18.7722,18.7852,18.7527,18.7657,35400.0
2007-10-12 14:00:00,28.91,28.98,28.91,28.93,54600.0,18.7592,18.8046,18.7592,18.7722,54600.0
2007-10-12 14:10:00,28.92,28.97,28.92,28.95,53400.0,18.7657,18.7981,18.7657,18.7852,53400.0
2007-10-12 14:20:00,28.95,28.95,28.89,28.92,26400.0,18.7852,18.7852,18.7462,18.7657,26400.0
2007-10-12 14:30:00,28.92,28.98,28.92,28.97,40800.0,18.7657,18.8046,18.7657,18.7981,40800.0
2007-10-12 14:40:00,28.97,28.97,28.84,28.84,55800.0,18.7981,18.7981,18.7138,18.7138,55800.0
2007-10-12 14:50:00,28.85,28.9,28.85,28.89,29000.0,18.7203,18.7527,18.7203,18.7462,29000.0
2007-10-12 15:00:00,28.89,28.93,28.84,28.93,54000.0,18.7462,18.7722,18.7138,18.7722,54000.0
2007-10-12 15:10:00,28.92,28.94,28.9,28.9,33400.0,18.7657,18.7787,18.7527,18.7527,33400.0
2007-10-12 15:20:00,28.9,28.91,28.86,28.87,46400.0,18.7527,18.7592,18.7268,18.7332,46400.0
2007-10-12 15:30:00,28.87,28.91,28.87,28.89,56400.0,18.7332,18.7592,18.7332,18.7462,56400.0
2007-10-12 15:40:00,28.9,28.9,28.82,28.82,73400.0,18.7527,18.7527,18.7008,18.7008,73400.0
2007-10-12 15:50:00,28.82,28.93,28.81,28.93,148400.0,18.7008,18.7722,18.6943,18.7722,148400.0
2007-10-15 09:30:00,29.01,29.17,28.97,29.0,102400.0,18.8241,18.9279,18.7981,18.8176,102400.0
2007-10-15 09:40:00,29.0,29.08,28.97,29.04,128600.0,18.8176,18.8695,18.7981,18.8436,128600.0
2007-10-15 09:50:00,29.04,29.07,28.92,29.01,120400.0,18.8436,18.863,18.7657,18.8241,120400.0
2007-10-15 10:00:00,29.01,29.05,28.99,28.99,68400.0,18.8241,18.85,18.8111,18.8111,68400.0
2007-10-15 10:10:00,29.0,29.03,28.99,29.0,104600.0,18.8176,18.8371,18.8111,18.8176,104600.0
2007-10-15 10:20:00,29.0,29.0,28.98,28.99,42400.0,18.8176,18.8176,18.8046,18.8111,42400.0
2007-10-15 10:30:00,28.99,29.0,28.98,28.99,75400.0,18.8111,18.8176,18.8046,18.8111,75400.0
2007-10-15 10:40:00,28.99,29.0,28.96,28.98,76600.0,18.8111,18.8176,18.7916,18.8046,76600.0
2007-10-15 10:50:00,28.98,28.98,28.93,28.93,72200.0,18.8046,18.8046,18.7722,18.7722,72200.0
2007-10-15 11:00:00,28.95,28.95,28.9,28.9,152600.0,18.7852,18.7852,18.7527,18.7527,152600.0
2007-10-15 11:10:00,28.9,28.9,28.86,28.89,68200.0,18.7527,18.7527,18.7268,18.7462,68200.0
2007-10-15 11:20:00,28.89,28.89,28.74,28.75,100800.0,18.7462,18.7462,18.6489,18.6554,100800.0
2007-10-15 11:30:00,28.76,28.85,28.75,28.84,57400.0,18.6619,18.7203,18.6554,18.7138,57400.0
2007-10-15 11:40:00,28.85,28.88,28.84,28.84,49600.0,18.7203,18.7397,18.7138,18.7138,49600.0
2007-10-15 11:50:00,28.84,28.89,28.83,28.89,34200.0,18.7138,18.7462,18.7073,18.7462,34200.0
2007-10-15 12:00:00,28.89,28.92,28.86,28.91,59200.0,18.7462,18.7657,18.7268,18.7592,59200.0
2007-10-15 12:10:00,28.91,28.98,28.9,28.94,64600.0,18.7592,18.8046,18.7527,18.7787,64600.0
2007-10-15 12:20:00,28.95,28.95,28.81,28.81,69400.0,18.7852,18.7852,18.6943,18.6943,69400.0
2007-10-15 12:30:00,28.81,28.82,28.77,28.77,79000.0,18.6943,18.7008,18.6684,18.6684,79000.0
2007-10-15 12:40:00,28.77,28.77,28.68,28.7,80800.0,18.6684,18.6684,18.61,18.6229,80800.0
2007-10-15 12:50:00,28.7,28.7,28.65,28.66,54600.0,18.6229,18.6229,18.5905,18.597,54600.0
2007-10-15 13:00:00,28.66,28.68,28.65,28.68,58600.0,18.597,18.61,18.5905,18.61,58600.0
2007-10-15 13:10:00,28.68,28.72,28.67,28.72,45800.0,18.61,18.6359,18.6035,18.6359,45800.0
2007-10-15 13:20:00,28.71,28.74,28.68,28.74,32200.0,18.6294,18.6489,18.61,18.6489,32200.0
2007-10-15 13:30:00,28.74,28.84,28.74,28.82,53000.0,18.6489,18.7138,18.6489,18.7008,53000.0
2007-10-15 13:40:00,28.82,28.84,28.8,28.84,46400.0,18.7008,18.7138,18.6878,18.7138,46400.0
2007-10-15 13:50:00,28.84,28.9,28.83,28.9,61800.0,18.7138,18.7527,18.7073,18.7527,61800.0
2007-10-15 14:00:00,28.9,28.91,28.85,28.86,105600.0,18.7527,18.7592,18.7203,18.7268,105600.0
2007-10-15 14:10:00,28.86,28.88,28.75,28.75,132800.0,18.7268,18.7397,18.6554,18.6554,132800.0
2007-10-15 14:20:00,28.75,28.83,28.74,28.82,75000.0,18.6554,18.7073,18.6489,18.7008,75000.0
2007-10-15 14:30:00,28.82,28.85,28.81,28.84,80600.0,18.7008,18.7203,18.6943,18.7138,80600.0
2007-10-15 14:40:00,28.85,28.85,28.83,28.84,63200.0,18.7203,18.7203,18.7073,18.7138,63200.0
2007-10-15 14:50:00,28.83,28.85,28.83,28.85,55600.0,18.7073,18.7203,18.7073,18.7203,55600.0
2007-10-15 15:00:00,28.85,28.89,28.83,28.85,141800.0,18.7203,18.7462,18.7073,18.7203,141800.0
2007-10-15 15:10:00,28.84,28.85,28.75,28.79,88000.0,18.7138,18.7203,18.6554,18.6813,88000.0
2007-10-15 15:20:00,28.78,28.81,28.7,28.75,86400.0,18.6748,18.6943,18.6229,18.6554,86400.0
2007-10-15 15:30:00,28.74,28.81,28.74,28.8,107000.0,18.6489,18.6943,18.6489,18.6878,107000.0
2007-10-15 15:40:00,28.8,28.92,28.79,28.91,169000.0,18.6878,18.7657,18.6813,18.7592,169000.0
2007-10-15 15:50:00,28.92,28.93,28.89,28.89,172200.0,18.7657,18.7722,18.7462,18.7462,172200.0
2007-10-16 09:30:00,28.86,29.01,28.83,28.9,95600.0,18.7268,18.8241,18.7073,18.7527,95600.0
2007-10-16 09:40:00,28.9,28.93,28.81,28.9,86200.0,18.7527,18.7722,18.6943,18.7527,86200.0
2007-10-16 09:50:00,28.9,28.9,28.75,28.75,44000.0,18.7527,18.7527,18.6554,18.6554,44000.0
2007-10-16 10:00:00,28.75,28.78,28.69,28.74,60200.0,18.6554,18.6748,18.6165,18.6489,60200.0
2007-10-16 10:10:00,28.74,28.74,28.52,28.64,128800.0,18.6489,18.6489,18.5061,18.584,128800.0
2007-10-16 10:20:00,28.63,28.7,28.61,28.68,57400.0,18.5775,18.6229,18.5645,18.61,57400.0
2007-10-16 10:30:00,28.68,28.76,28.68,28.75,93400.0,18.61,18.6619,18.61,18.6554,93400.0
2007-10-16 10:40:00,28.75,28.82,28.72,28.81,68200.0,18.6554,18.7008,18.6359,18.6943,68200.0
2007-10-16 10:50:00,28.81,28.81,28.72,28.74,68400.0,18.6943,18.6943,18.6359,18.6489,68400.0
2007-10-16 11:00:00,28.74,28.79,28.73,28.78,92600.0,18.6489,18.6813,18.6424,18.6748,92600.0
2007-10-16 11:10:00,28.78,28.85,28.77,28.83,59400.0,18.6748,18.7203,18.6684,18.7073,59400.0
2007-10-16 11:20:00,28.83,28.9,28.83,28.89,73200.0,18.7073,18.7527,18.7073,18.7462,73200.0
2007-10-16 11:30:00,28.9,28.93,28.89,28.9,107200.0,18.7527,18.7722,18.7462,18.7527,107200.0
2007-10-16 11:40:00,28.9,28.91,28.88,28.9,41600.0,18.7527,18.7592,18.7397,18.7527,41600.0
2007-10-16 11:50:00,28.9,28.9,28.79,28.81,36400.0,18.7527,18.7527,18.6813,18.6943,36400.0
2007-10-16 12:00:00,28.81,28.89,28.8,28.86,107000.0,18.6943,18.7462,18.6878,18.7268,107000.0
2007-10-16 12:10:00,28.86,28.87,28.81,28.84,33200.0,18.7268,18.7332,18.6943,18.7138,33200.0
2007-10-16 12:20:00,28.85,28.86,28.79,28.83,21600.0,18.7203,18.7268,18.6813,18.7073,21600.0
2007-10-16 12:30:00,28.83,28.85,28.8,28.82,31600.0,18.7073,18.7203,18.6878,18.7008,31600.0
2007-10-16 12:40:00,28.82,28.86,28.81,28.85,19800.0,18.7008,18.7268,18.6943,18.7203,19800.0
2007-10-16 12:50:00,28.84,28.9,28.84,28.88,21200.0,18.7138,18.7527,18.7138,18.7397,21200.0
2007-10-16 13:00:00,28.88,28.88,28.73,28.76,41800.0,18.7397,18.7397,18.6424,18.6619,41800.0
2007-10-16 13:10:00,28.76,28.81,28.72,28.8,42200.0,18.6619,18.6943,18.6359,18.6878,42200.0
2007-10-16 13:20:00,28.8,28.82,28.77,28.79,26000.0,18.6878,18.7008,18.6684,18.6813,26000.0
2007-10-16 13:30:00,28.78,28.85,28.71,28.84,45600.0,18.6748,18.7203,18.6294,18.7138,45600.0
2007-10-16 13:40:00,28.84,28.89,28.77,28.79,42000.0,18.7138,18.7462,18.6684,18.6813,42000.0
2007-10-16 13:50:00,28.8,28.84,28.78,28.79,19000.0,18.6878,18.7138,18.6748,18.6813,19000.0
2007-10-16 14:00:00,28.79,28.86,28.77,28.83,60200.0,18.6813,18.7268,18.6684,18.7073,60200.0
2007-10-16 14:10:00,28.83,28.83,28.75,28.78,40600.0,18.7073,18.7073,18.6554,18.6748,40600.0
2007-10-16 14:20:00,28.78,28.81,28.75,28.75,54000.0,18.6748,18.6943,18.6554,18.6554,54000.0
2007-10-16 14:30:00,28.75,28.75,28.7,28.74,44000.0,18.6554,18.6554,18.6229,18.6489,44000.0
2007-10-16 14:40:00,28.74,28.78,28.73,28.78,38000.0,18.6489,18.6748,18.6424,18.6748,38000.0
2007-10-16 14:50:00,28.77,28.78,28.7,28.7,43600.0,18.6684,18.6748,18.6229,18.6229,43600.0
2007-10-16 15:00:00,28.71,28.72,28.58,28.66,82400.0,18.6294,18.6359,18.5451,18.597,82400.0
2007-10-16 15:10:00,28.66,28.68,28.6,28.65,57800.0,18.597,18.61,18.5581,18.5905,57800.0
2007-10-16 15:20:00,28.65,28.65,28.6,28.62,62600.0,18.5905,18.5905,18.5581,18.571,62600.0
2007-10-16 15:30:00,28.61,28.71,28.56,28.7,128000.0,18.5645,18.6294,18.5321,18.6229,128000.0
2007-10-16 15:40:00,28.69,28.7,28.61,28.61,95600.0,18.6165,18.6229,18.5645,18.5645,95600.0
2007-10-16 15:50:00,28.63,28.68,28.62,28.64,179200.0,18.5775,18.61,18.571,18.584,179200.0
2007-10-17 09:30:00,28.9,29.05,28.89,29.0,88800.0,18.7527,18.85,18.7462,18.8176,88800.0
2007-10-17 09:40:00,29.0,29.02,28.93,28.96,69800.0,18.8176,18.8306,18.7722,18.7916,69800.0
2007-10-17 09:50:00,28.94,29.02,28.93,28.93,62200.0,18.7787,18.8306,18.7722,18.7722,62200.0
2007-10-17 10:00:00,28.93,29.04,28.91,29.03,39200.0,18.7722,18.8436,18.7592,18.8371,39200.0
2007-10-17 10:10:00,29.02,29.05,28.97,29.0,41800.0,18.8306,18.85,18.7981,18.8176,41800.0
2007-10-17 10:20:00,29.0,29.04,28.96,29.0,36800.0,18.8176,18.8436,18.7916,18.8176,36800.0
2007-10-17 10:30:00,28.99,29.15,28.97,28.97,92600.0,18.8111,18.9149,18.7981,18.7981,92600.0
2007-10-17 10:40:00,28.97,28.99,28.93,28.93,34000.0,18.7981,18.8111,18.7722,18.7722,34000.0
2007-10-17 10:50:00,28.94,28.95,28.82,28.84,72200.0,18.7787,18.7852,18.7008,18.7138,72200.0
2007-10-17 11:00:00,28.84,28.84,28.71,28.73,63200.0,18.7138,18.7138,18.6294,18.6424,63200.0
2007-10-17 11:10:00,28.72,28.78,28.72,28.75,51600.0,18.6359,18.6748,18.6359,18.6554,51600.0
2007-10-17 11:20:00,28.73,28.73,28.66,28.68,69800.0,18.6424,18.6424,18.597,18.61,69800.0
2007-10-17 11:30:00,28.68,28.76,28.65,28.75,71400.0,18.61,18.6619,18.5905,18.6554,71400.0
2007-10-17 11:40:00,28.75,28.77,28.74,28.75,32000.0,18.6554,18.6684,18.6489,18.6554,32000.0
2007-10-17 11:50:00,28.75,28.8,28.73,28.75,124200.0,18.6554,18.6878,18.6424,18.6554,124200.0
2007-10-17 12:00:00,28.75,28.79,28.75,28.79,150000.0,18.6554,18.6813,18.6554,18.6813,150000.0
2007-10-17 12:10:00,28.78,28.84,28.78,28.79,60800.0,18.6748,18.7138,18.6748,18.6813,60800.0
2007-10-17 12:20:00,28.8,28.8,28.7,28.7,105000.0,18.6878,18.6878,18.6229,18.6229,105000.0
2007-10-17 12:30:00,28.71,28.77,28.71,28.75,527800.0,18.6294,18.6684,18.6294,18.6554,527800.0
2007-10-17 12:40:00,28.75,28.78,28.75,28.77,49200.0,18.6554,18.6748,18.6554,18.6684,49200.0
2007-10-17 12:50:00,28.77,28.78,28.71,28.72,63200.0,18.6684,18.6748,18.6294,18.6359,63200.0
2007-10-17 13:00:00,28.72,28.77,28.64,28.66,90200.0,18.6359,18.6684,18.584,18.597,90200.0
2007-10-17 13:10:00,28.66,28.72,28.61,28.68,86200.0,18.597,18.6359,18.5645,18.61,86200.0
2007-10-17 13:20:00,28.68,28.7,28.64,28.65,39600.0,18.61,18.6229,18.584,18.5905,39600.0
2007-10-17 13:30:00,28.65,28.72,28.65,28.65,45800.0,18.5905,18.6359,18.5905,18.5905,45800.0
2007-10-17 13:40:00,28.65,28.66,28.56,28.56,59600.0,18.5905,18.597,18.5321,18.5321,59600.0
2007-10-17 13:50:00,28.56,28.58,28.43,28.43,127800.0,18.5321,18.5451,18.4477,18.4477,127800.0
2007-10-17 14:00:00,28.43,28.5,28.39,28.5,244400.0,18.4477,18.4932,18.4218,18.4932,244400.0
2007-10-17 14:10:00,28.5,28.56,28.43,28.52,139400.0,18.4932,18.5321,18.4477,18.5061,139400.0
2007-10-17 14:20:00,28.53,28.54,28.48,28.48,89800.0,18.5126,18.5191,18.4802,18.4802,89800.0
2007-10-17 14:30:00,28.48,28.49,28.41,28.46,114800.0,18.4802,18.4867,18.4348,18.4672,114800.0
2007-10-17 14:40:00,28.45,28.57,28.45,28.53,27800.0,18.4607,18.5386,18.4607,18.5126,27800.0
2007-10-17 14:50:00,28.53,28.55,28.45,28.54,37200.0,18.5126,18.5256,18.4607,18.5191,37200.0
2007-10-17 15:00:00,28.55,28.68,28.53,28.67,82800.0,18.5256,18.61,18.5126,18.6035,82800.0
2007-10-17 15:10:00,28.66,28.79,28.64,28.76,84000.0,18.597,18.6813,18.584,18.6619,84000.0
2007-10-17 15:20:00,28.75,28.75,28.68,28.71,90400.0,18.6554,18.6554,18.61,18.6294,90400.0
2007-10-17 15:30:00,28.71,28.71,28.57,28.57,102800.0,18.6294,18.6294,18.5386,18.5386,102800.0
2007-10-17 15:40:00,28.59,28.73,28.57,28.73,103400.0,18.5516,18.6424,18.5386,18.6424,103400.0
2007-10-17 15:50:00,28.73,28.82,28.72,28.78,279200.0,18.6424,18.7008,18.6359,18.6748,279200.0
2007-10-18 09:30:00,28.69,28.76,28.54,28.75,95400.0,18.6165,18.6619,18.5191,18.6554,95400.0
2007-10-18 09:40:00,28.74,28.8,28.54,28.66,69400.0,18.6489,18.6878,18.5191,18.597,69400.0
2007-10-18 09:50:00,28.65,28.79,28.65,28.69,44200.0,18.5905,18.6813,18.5905,18.6165,44200.0
2007-10-18 10:00:00,28.67,28.69,28.61,28.65,46400.0,18.6035,18.6165,18.5645,18.5905,46400.0
2007-10-18 10:10:00,28.65,28.73,28.63,28.71,23400.0,18.5905,18.6424,18.5775,18.6294,23400.0
2007-10-18 10:20:00,28.71,28.78,28.7,28.77,38400.0,18.6294,18.6748,18.6229,18.6684,38400.0
2007-10-18 10:30:00,28.79,28.8,28.72,28.77,58400.0,18.6813,18.6878,18.6359,18.6684,58400.0
2007-10-18 10:40:00,28.76,28.84,28.75,28.82,63600.0,18.6619,18.7138,18.6554,18.7008,63600.0
2007-10-18 10:50:00,28.82,28.88,28.81,28.83,36800.0,18.7008,18.7397,18.6943,18.7073,36800.0
2007-10-18 11:00:00,28.83,28.87,28.81,28.81,48400.0,18.7073,18.7332,18.6943,18.6943,48400.0
2007-10-18 11:10:00,28.8,28.8,28.7,28.71,33800.0,18.6878,18.6878,18.6229,18.6294,33800.0
2007-10-18 11:20:00,28.71,28.71,28.65,28.67,32400.0,18.6294,18.6294,18.5905,18.6035,32400.0
2007-10-18 11:30:00,28.67,28.77,28.67,28.77,37200.0,18.6035,18.6684,18.6035,18.6684,37200.0
2007-10-18 11:40:00,28.77,28.77,28.69,28.69,59200.0,18.6684,18.6684,18.6165,18.6165,59200.0
2007-10-18 11:50:00,28.69,28.71,28.68,28.7,42400.0,18.6165,18.6294,18.61,18.6229,42400.0
2007-10-18 12:00:00,28.7,28.7,28.67,28.7,53800.0,18.6229,18.6229,18.6035,18.6229,53800.0
2007-10-18 12:10:00,28.7,28.7,28.67,28.68,37400.0,18.6229,18.6229,18.6035,18.61,37400.0
2007-10-18 12:20:00,28.7,28.75,28.69,28.73,56800.0,18.6229,18.6554,18.6165,18.6424,56800.0
2007-10-18 12:30:00,28.75,28.76,28.73,28.74,30600.0,18.6554,18.6619,18.6424,18.6489,30600.0
2007-10-18 12:40:00,28.75,28.77,28.74,28.76,29200.0,18.6554,18.6684,18.6489,18.6619,29200.0
2007-10-18 12:50:00,28.75,28.8,28.72,28.74,33800.0,18.6554,18.6878,18.6359,18.6489,33800.0
2007-10-18 13:00:00,28.74,28.77,28.73,28.77,16800.0,18.6489,18.6684,18.6424,18.6684,16800.0
2007-10-18 13:10:00,28.76,28.8,28.72,28.79,33800.0,18.6619,18.6878,18.6359,18.6813,33800.0
2007-10-18 13:20:00,28.79,28.81,28.75,28.77,14000.0,18.6813,18.6943,18.6554,18.6684,14000.0
2007-10-18 13:30:00,28.77,28.86,28.76,28.86,36200.0,18.6684,18.7268,18.6619,18.7268,36200.0
2007-10-18 13:40:00,28.85,28.93,28.85,28.92,47200.0,18.7203,18.7722,18.7203,18.7657,47200.0
2007-10-18 13:50:00,28.92,28.99,28.91,28.97,72200.0,18.7657,18.8111,18.7592,18.7981,72200.0
2007-10-18 14:00:00,28.97,29.11,28.96,29.07,118600.0,18.7981,18.889,18.7916,18.863,118600.0
2007-10-18 14:10:00,29.07,29.09,29.04,29.04,39400.0,18.863,18.876,18.8436,18.8436,39400.0
2007-10-18 14:20:00,29.04,29.05,28.98,29.01,49200.0,18.8436,18.85,18.8046,18.8241,49200.0
2007-10-18 14:30:00,29.0,29.0,28.93,28.97,41400.0,18.8176,18.8176,18.7722,18.7981,41400.0
2007-10-18 14:40:00,28.97,29.0,28.88,28.88,36200.0,18.7981,18.8176,18.7397,18.7397,36200.0
2007-10-18 14:50:00,28.9,28.92,28.87,28.88,37800.0,18.7527,18.7657,18.7332,18.7397,37800.0
2007-10-18 15:00:00,28.88,29.0,28.86,28.98,79400.0,18.7397,18.8176,18.7268,18.8046,79400.0
2007-10-18 15:10:00,28.97,29.04,28.97,29.0,82800.0,18.7981,18.8436,18.7981,18.8176,82800.0
2007-10-18 15:20:00,29.0,29.01,28.93,28.95,56600.0,18.8176,18.8241,18.7722,18.7852,56600.0
2007-10-18 15:30:00,28.94,29.01,28.91,29.0,147200.0,18.7787,18.8241,18.7592,18.8176,147200.0
2007-10-18 15:40:00,29.0,29.04,28.93,29.02,106800.0,18.8176,18.8436,18.7722,18.8306,106800.0
2007-10-18 15:50:00,29.02,29.02,28.95,28.95,134000.0,18.8306,18.8306,18.7852,18.7852,134000.0
2007-10-19 09:30:00,28.86,28.89,28.8,28.82,728000.0,18.7268,18.7462,18.6878,18.7008,728000.0
2007-10-19 09:40:00,28.81,28.88,28.81,28.83,104000.0,18.6943,18.7397,18.6943,18.7073,104000.0
2007-10-19 09:50:00,28.83,28.89,28.79,28.84,115400.0,18.7073,18.7462,18.6813,18.7138,115400.0
2007-10-19 10:00:00,28.84,28.86,28.61,28.64,112600.0,18.7138,18.7268,18.5645,18.584,112600.0
2007-10-19 10:10:00,28.64,28.74,28.61,28.73,112200.0,18.584,18.6489,18.5645,18.6424,112200.0
2007-10-19 10:20:00,28.73,28.73,28.61,28.61,79000.0,18.6424,18.6424,18.5645,18.5645,79000.0
2007-10-19 10:30:00,28.63,28.64,28.61,28.61,83200.0,18.5775,18.584,18.5645,18.5645,83200.0
2007-10-19 10:40:00,28.61,28.66,28.6,28.62,45600.0,18.5645,18.597,18.5581,18.571,45600.0
2007-10-19 10:50:00,28.61,28.63,28.53,28.54,96200.0,18.5645,18.5775,18.5126,18.5191,96200.0
2007-10-19 11:00:00,28.55,28.6,28.52,28.59,86400.0,18.5256,18.5581,18.5061,18.5516,86400.0
2007-10-19 11:10:00,28.58,28.63,28.58,28.6,46000.0,18.5451,18.5775,18.5451,18.5581,46000.0
2007-10-19 11:20:00,28.6,28.61,28.58,28.6,49400.0,18.5581,18.5645,18.5451,18.5581,49400.0
2007-10-19 11:30:00,28.6,28.74,28.57,28.73,87400.0,18.5581,18.6489,18.5386,18.6424,87400.0
2007-10-19 11:40:00,28.71,28.78,28.71,28.78,44800.0,18.6294,18.6748,18.6294,18.6748,44800.0
2007-10-19 11:50:00,28.78,28.83,28.73,28.77,57800.0,18.6748,18.7073,18.6424,18.6684,57800.0
2007-10-19 12:00:00,28.76,28.76,28.63,28.75,78000.0,18.6619,18.6619,18.5775,18.6554,78000.0
2007-10-19 12:10:00,28.75,28.8,28.75,28.79,50600.0,18.6554,18.6878,18.6554,18.6813,50600.0
2007-10-19 12:20:00,28.8,28.82,28.77,28.77,72000.0,18.6878,18.7008,18.6684,18.6684,72000.0
2007-10-19 12:30:00,28.77,28.79,28.72,28.77,86600.0,18.6684,18.6813,18.6359,18.6684,86600.0
2007-10-19 12:40:00,28.77,28.82,28.75,28.8,64600.0,18.6684,18.7008,18.6554,18.6878,64600.0
2007-10-19 12:50:00,28.8,28.8,28.75,28.77,34400.0,18.6878,18.6878,18.6554,18.6684,34400.0
2007-10-19 13:00:00,28.75,28.8,28.7,28.75,53600.0,18.6554,18.6878,18.6229,18.6554,53600.0
2007-10-19 13:10:00,28.75,28.75,28.65,28.65,41600.0,18.6554,18.6554,18.5905,18.5905,41600.0
2007-10-19 13:20:00,28.65,28.65,28.55,28.64,109400.0,18.5905,18.5905,18.5256,18.584,109400.0
2007-10-19 13:30:00,28.62,28.64,28.57,28.58,62600.0,18.571,18.584,18.5386,18.5451,62600.0
2007-10-19 13:40:00,28.58,28.62,28.57,28.6,62400.0,18.5451,18.571,18.5386,18.5581,62400.0
2007-10-19 13:50:00,28.6,28.66,28.58,28.59,39600.0,18.5581,18.597,18.5451,18.5516,39600.0
2007-10-19 14:00:00,28.59,28.59,28.5,28.5,55600.0,18.5516,18.5516,18.4932,18.4932,55600.0
2007-10-19 14:10:00,28.5,28.55,28.47,28.49,57600.0,18.4932,18.5256,18.4737,18.4867,57600.0
2007-10-19 14:20:00,28.49,28.57,28.47,28.5,99000.0,18.4867,18.5386,18.4737,18.4932,99000.0
2007-10-19 14:30:00,28.52,28.58,28.47,28.56,67600.0,18.5061,18.5451,18.4737,18.5321,67600.0
2007-10-19 14:40:00,28.58,28.6,28.49,28.58,77200.0,18.5451,18.5581,18.4867,18.5451,77200.0
2007-10-19 14:50:00,28.58,28.58,28.49,28.54,122000.0,18.5451,18.5451,18.4867,18.5191,122000.0
2007-10-19 15:00:00,28.54,28.63,28.53,28.63,104000.0,18.5191,18.5775,18.5126,18.5775,104000.0
2007-10-19 15:10:00,28.61,28.64,28.48,28.51,134400.0,18.5645,18.584,18.4802,18.4997,134400.0
2007-10-19 15:20:00,28.51,28.56,28.45,28.47,151200.0,18.4997,18.5321,18.4607,18.4737,151200.0
2007-10-19 15:30:00,28.46,28.58,28.37,28.54,195800.0,18.4672,18.5451,18.4088,18.5191,195800.0
2007-10-19 15:40:00,28.55,28.57,28.32,28.36,179000.0,18.5256,18.5386,18.3764,18.4023,179000.0
2007-10-19 15:50:00,28.36,28.42,28.31,28.36,313600.0,18.4023,18.4413,18.3699,18.4023,313600.0
2007-10-22 09:30:00,28.24,28.57,28.17,28.52,120000.0,18.3245,18.5386,18.279,18.5061,120000.0
2007-10-22 09:40:00,28.52,28.57,28.35,28.47,135600.0,18.5061,18.5386,18.3958,18.4737,135600.0
2007-10-22 09:50:00,28.48,28.61,28.45,28.5,99000.0,18.4802,18.5645,18.4607,18.4932,99000.0
2007-10-22 10:00:00,28.52,28.58,28.45,28.53,48000.0,18.5061,18.5451,18.4607,18.5126,48000.0
2007-10-22 10:10:00,28.53,28.74,28.53,28.61,82400.0,18.5126,18.6489,18.5126,18.5645,82400.0
2007-10-22 10:20:00,28.61,28.67,28.58,28.66,39200.0,18.5645,18.6035,18.5451,18.597,39200.0
2007-10-22 10:30:00,28.67,28.77,28.6,28.66,113000.0,18.6035,18.6684,18.5581,18.597,113000.0
2007-10-22 10:40:00,28.66,28.69,28.56,28.56,47200.0,18.597,18.6165,18.5321,18.5321,47200.0
2007-10-22 10:50:00,28.56,28.84,28.53,28.82,207400.0,18.5321,18.7138,18.5126,18.7008,207400.0
2007-10-22 11:00:00,28.82,28.84,28.75,28.83,82600.0,18.7008,18.7138,18.6554,18.7073,82600.0
2007-10-22 11:10:00,28.82,28.91,28.75,28.84,210800.0,18.7008,18.7592,18.6554,18.7138,210800.0
2007-10-22 11:20:00,28.85,29.06,28.85,29.05,177800.0,18.7203,18.8565,18.7203,18.85,177800.0
2007-10-22 11:30:00,29.06,29.06,28.99,29.04,136200.0,18.8565,18.8565,18.8111,18.8436,136200.0
2007-10-22 11:40:00,29.05,29.11,28.97,29.04,119000.0,18.85,18.889,18.7981,18.8436,119000.0
2007-10-22 11:50:00,29.04,29.05,28.95,28.97,170400.0,18.8436,18.85,18.7852,18.7981,170400.0
2007-10-22 12:00:00,28.97,28.99,28.96,28.98,73600.0,18.7981,18.8111,18.7916,18.8046,73600.0
2007-10-22 12:10:00,28.98,28.98,28.81,28.81,61800.0,18.8046,18.8046,18.6943,18.6943,61800.0
2007-10-22 12:20:00,28.81,28.93,28.79,28.9,275200.0,18.6943,18.7722,18.6813,18.7527,275200.0
2007-10-22 12:30:00,28.89,28.91,28.83,28.84,116200.0,18.7462,18.7592,18.7073,18.7138,116200.0
2007-10-22 12:40:00,28.84,28.97,28.83,28.96,66400.0,18.7138,18.7981,18.7073,18.7916,66400.0
2007-10-22 12:50:00,28.97,29.13,28.95,29.1,77400.0,18.7981,18.902,18.7852,18.8825,77400.0
2007-10-22 13:00:00,29.09,29.16,29.08,29.12,150800.0,18.876,18.9214,18.8695,18.8955,150800.0
2007-10-22 13:10:00,29.12,29.13,29.04,29.07,296000.0,18.8955,18.902,18.8436,18.863,296000.0
2007-10-22 13:20:00,29.07,29.1,29.04,29.1,152400.0,18.863,18.8825,18.8436,18.8825,152400.0
2007-10-22 13:30:00,29.11,29.11,28.9,29.07,35400.0,18.889,18.889,18.7527,18.863,35400.0
2007-10-22 13:40:00,29.07,29.15,29.06,29.14,212000.0,18.863,18.9149,18.8565,18.9084,212000.0
2007-10-22 13:50:00,29.14,29.16,29.05,29.05,56800.0,18.9084,18.9214,18.85,18.85,56800.0
2007-10-22 14:00:00,29.06,29.12,29.04,29.11,42000.0,18.8565,18.8955,18.8436,18.889,42000.0
2007-10-22 14:10:00,29.11,29.11,29.03,29.05,54200.0,18.889,18.889,18.8371,18.85,54200.0
2007-10-22 14:20:00,29.05,29.06,29.01,29.02,49200.0,18.85,18.8565,18.8241,18.8306,49200.0
2007-10-22 14:30:00,29.02,29.08,28.98,29.0,175400.0,18.8306,18.8695,18.8046,18.8176,175400.0
2007-10-22 14:40:00,28.99,29.13,28.99,29.1,159200.0,18.8111,18.902,18.8111,18.8825,159200.0
2007-10-22 14:50:00,29.1,29.1,29.0,29.05,72200.0,18.8825,18.8825,18.8176,18.85,72200.0
2007-10-22 15:00:00,29.05,29.1,28.97,29.04,101800.0,18.85,18.8825,18.7981,18.8436,101800.0
2007-10-22 15:10:00,29.03,29.07,28.96,29.0,93600.0,18.8371,18.863,18.7916,18.8176,93600.0
2007-10-22 15:20:00,29.0,29.08,28.96,29.03,131400.0,18.8176,18.8695,18.7916,18.8371,131400.0
2007-10-22 15:30:00,29.03,29.06,28.98,29.02,175400.0,18.8371,18.8565,18.8046,18.8306,175400.0
2007-10-22 15:40:00,29.02,29.09,29.01,29.09,87400.0,18.8306,18.876,18.8241,18.876,87400.0
2007-10-22 15:50:00,29.09,29.18,29.05,29.16,216800.0,18.876,18.9344,18.85,18.9214,216800.0
2007-10-23 09:30:00,29.18,29.42,29.06,29.34,240200.0,18.9344,19.0901,18.8565,19.0382,240200.0
2007-10-23 09:40:00,29.33,29.37,29.3,29.31,159800.0,19.0317,19.0577,19.0123,19.0188,159800.0
2007-10-23 09:50:00,29.31,29.33,28.97,29.04,207000.0,19.0188,19.0317,18.7981,18.8436,207000.0
2007-10-23 10:00:00,29.05,29.32,29.02,29.25,154200.0,18.85,19.0252,18.8306,18.9798,154200.0
2007-10-23 10:10:00,29.24,29.24,29.03,29.05,43800.0,18.9733,18.9733,18.8371,18.85,43800.0
2007-10-23 10:20:00,29.03,29.06,29.02,29.04,28400.0,18.8371,18.8565,18.8306,18.8436,28400.0
2007-10-23 10:30:00,29.06,29.25,28.99,29.22,164400.0,18.8565,18.9798,18.8111,18.9604,164400.0
2007-10-23 10:40:00,29.22,29.29,29.11,29.28,107000.0,18.9604,19.0058,18.889,18.9993,107000.0
2007-10-23 10:50:00,29.29,29.33,29.15,29.17,71800.0,19.0058,19.0317,18.9149,18.9279,71800.0
2007-10-23 11:00:00,29.17,29.19,29.03,29.1,49400.0,18.9279,18.9409,18.8371,18.8825,49400.0
2007-10-23 11:10:00,29.11,29.15,28.97,28.99,47000.0,18.889,18.9149,18.7981,18.8111,47000.0
2007-10-23 11:20:00,29.0,29.07,28.96,29.07,77400.0,18.8176,18.863,18.7916,18.863,77400.0
2007-10-23 11:30:00,29.06,29.08,29.0,29.06,42000.0,18.8565,18.8695,18.8176,18.8565,42000.0
2007-10-23 11:40:00,29.06,29.23,29.04,29.18,71000.0,18.8565,18.9668,18.8436,18.9344,71000.0
2007-10-23 11:50:00,29.18,29.31,29.15,29.27,70000.0,18.9344,19.0188,18.9149,18.9928,70000.0
2007-10-23 12:00:00,29.27,29.33,29.11,29.11,70400.0,18.9928,19.0317,18.889,18.889,70400.0
2007-10-23 12:10:00,29.11,29.15,29.07,29.12,28800.0,18.889,18.9149,18.863,18.8955,28800.0
2007-10-23 12:20:00,29.12,29.2,29.11,29.17,45000.0,18.8955,18.9474,18.889,18.9279,45000.0
2007-10-23 12:30:00,29.16,29.23,29.09,29.11,59400.0,18.9214,18.9668,18.876,18.889,59400.0
2007-10-23 12:40:00,29.11,29.11,29.04,29.05,35400.0,18.889,18.889,18.8436,18.85,35400.0
2007-10-23 12:50:00,29.05,29.09,29.05,29.09,109400.0,18.85,18.876,18.85,18.876,109400.0
2007-10-23 13:00:00,29.07,29.13,29.06,29.13,34000.0,18.863,18.902,18.8565,18.902,34000.0
2007-10-23 13:10:00,29.13,29.25,29.13,29.23,37600.0,18.902,18.9798,18.902,18.9668,37600.0
2007-10-23 13:20:00,29.23,29.23,29.1,29.1,53000.0,18.9668,18.9668,18.8825,18.8825,53000.0
2007-10-23 13:30:00,29.1,29.22,29.09,29.18,88000.0,18.8825,18.9604,18.876,18.9344,88000.0
2007-10-23 13:40:00,29.18,29.23,29.16,29.2,46200.0,18.9344,18.9668,18.9214,18.9474,46200.0
2007-10-23 13:50:00,29.2,29.25,29.18,29.23,46600.0,18.9474,18.9798,18.9344,18.9668,46600.0
2007-10-23 14:00:00,29.24,29.34,29.22,29.29,94000.0,18.9733,19.0382,18.9604,19.0058,94000.0
2007-10-23 14:10:00,29.3,29.4,29.28,29.35,186600.0,19.0123,19.0772,18.9993,19.0447,186600.0
2007-10-23 14:20:00,29.35,29.4,29.32,29.34,196600.0,19.0447,19.0772,19.0252,19.0382,196600.0
2007-10-23 14:30:00,29.34,29.43,29.34,29.38,104000.0,19.0382,19.0966,19.0382,19.0642,104000.0
2007-10-23 14:40:00,29.38,29.43,29.34,29.36,131000.0,19.0642,19.0966,19.0382,19.0512,131000.0
2007-10-23 14:50:00,29.36,29.43,29.35,29.37,104000.0,19.0512,19.0966,19.0447,19.0577,104000.0
2007-10-23 15:00:00,29.36,29.42,29.32,29.4,226000.0,19.0512,19.0901,19.0252,19.0772,226000.0
2007-10-23 15:10:00,29.4,29.43,29.36,29.36,166800.0,19.0772,19.0966,19.0512,19.0512,166800.0
2007-10-23 15:20:00,29.36,29.39,29.3,29.36,266200.0,19.0512,19.0707,19.0123,19.0512,266200.0
2007-10-23 15:30:00,29.36,29.52,29.35,29.48,287600.0,19.0512,19.155,19.0447,19.1291,287600.0
2007-10-23 15:40:00,29.48,29.64,29.48,29.63,291600.0,19.1291,19.2329,19.1291,19.2264,291600.0
2007-10-23 15:50:00,29.63,29.64,29.57,29.61,349200.0,19.2264,19.2329,19.1875,19.2134,349200.0
2007-10-24 09:30:00,29.5,29.56,29.31,29.55,244200.0,19.142,19.181,19.0188,19.1745,244200.0
2007-10-24 09:40:00,29.55,29.93,29.53,29.9,255800.0,19.1745,19.4211,19.1615,19.4016,255800.0
2007-10-24 09:50:00,29.9,30.0,29.8,29.93,179800.0,19.4016,19.4665,19.3367,19.4211,179800.0
2007-10-24 10:00:00,29.92,30.04,29.86,29.95,280000.0,19.4146,19.4924,19.3756,19.434,280000.0
2007-10-24 10:10:00,29.95,29.98,29.92,29.93,156200.0,19.434,19.4535,19.4146,19.4211,156200.0
2007-10-24 10:20:00,29.93,29.93,29.81,29.87,168200.0,19.4211,19.4211,19.3432,19.3821,168200.0
2007-10-24 10:30:00,29.85,29.95,29.8,29.92,195600.0,19.3692,19.434,19.3367,19.4146,195600.0
2007-10-24 10:40:00,29.92,29.92,29.67,29.7,162200.0,19.4146,19.4146,19.2524,19.2718,162200.0
2007-10-24 10:50:00,29.7,29.7,29.52,29.55,332400.0,19.2718,19.2718,19.155,19.1745,332400.0
2007-10-24 11:00:00,29.55,29.55,29.02,29.11,243600.0,19.1745,19.1745,18.8306,18.889,243600.0
2007-10-24 11:10:00,29.1,29.14,28.93,28.98,405000.0,18.8825,18.9084,18.7722,18.8046,405000.0
2007-10-24 11:20:00,28.98,29.14,28.9,29.14,216800.0,18.8046,18.9084,18.7527,18.9084,216800.0
2007-10-24 11:30:00,29.14,29.27,29.12,29.25,276800.0,18.9084,18.9928,18.8955,18.9798,276800.0
2007-10-24 11:40:00,29.25,29.34,29.24,29.34,192400.0,18.9798,19.0382,18.9733,19.0382,192400.0
2007-10-24 11:50:00,29.31,29.4,29.18,29.21,157800.0,19.0188,19.0772,18.9344,18.9539,157800.0
2007-10-24 12:00:00,29.21,29.34,29.14,29.34,172600.0,18.9539,19.0382,18.9084,19.0382,172600.0
2007-10-24 12:10:00,29.34,29.35,29.27,29.29,85600.0,19.0382,19.0447,18.9928,19.0058,85600.0
2007-10-24 12:20:00,29.29,29.4,29.27,29.38,130600.0,19.0058,19.0772,18.9928,19.0642,130600.0
2007-10-24 12:30:00,29.38,29.51,29.36,29.5,176000.0,19.0642,19.1485,19.0512,19.142,176000.0
2007-10-24 12:40:00,29.5,29.56,29.48,29.54,265800.0,19.142,19.181,19.1291,19.168,265800.0
2007-10-24 12:50:00,29.54,29.55,29.42,29.52,189400.0,19.168,19.1745,19.0901,19.155,189400.0
2007-10-24 13:00:00,29.54,29.56,29.48,29.54,208000.0,19.168,19.181,19.1291,19.168,208000.0
2007-10-24 13:10:00,29.54,29.67,29.54,29.61,213600.0,19.168,19.2524,19.168,19.2134,213600.0
2007-10-24 13:20:00,29.61,29.62,29.51,29.59,133200.0,19.2134,19.2199,19.1485,19.2004,133200.0
2007-10-24 13:30:00,29.58,29.61,29.57,29.59,178600.0,19.194,19.2134,19.1875,19.2004,178600.0
2007-10-24 13:40:00,29.6,29.71,29.56,29.68,106000.0,19.2069,19.2783,19.181,19.2588,106000.0
2007-10-24 13:50:00,29.68,29.9,29.67,29.83,176400.0,19.2588,19.4016,19.2524,19.3562,176400.0
2007-10-24 14:00:00,29.83,29.98,29.82,29.89,415200.0,19.3562,19.4535,19.3497,19.3951,415200.0
2007-10-24 14:10:00,29.89,29.98,29.85,29.94,305200.0,19.3951,19.4535,19.3692,19.4276,305200.0
2007-10-24 14:20:00,29.93,30.0,29.91,29.97,591200.0,19.4211,19.4665,19.4081,19.447,591200.0
2007-10-24 14:30:00,29.97,30.19,29.96,30.1,566600.0,19.447,19.5898,19.4405,19.5314,566600.0
2007-10-24 14:40:00,30.1,30.63,30.05,30.52,657800.0,19.5314,19.8753,19.4989,19.8039,657800.0
2007-10-24 14:50:00,30.52,30.6,30.41,30.5,725400.0,19.8039,19.8558,19.7325,19.7909,725400.0
2007-10-24 15:00:00,30.51,30.51,30.29,30.41,322800.0,19.7974,19.7974,19.6547,19.7325,322800.0
2007-10-24 15:10:00,30.41,30.7,30.36,30.39,523600.0,19.7325,19.9207,19.7001,19.7196,523600.0
2007-10-24 15:20:00,30.39,30.67,30.31,30.66,418400.0,19.7196,19.9012,19.6676,19.8947,418400.0
2007-10-24 15:30:00,30.66,30.71,30.49,30.61,407600.0,19.8947,19.9272,19.7844,19.8623,407600.0
2007-10-24 15:40:00,30.61,30.79,30.6,30.72,569600.0,19.8623,19.9791,19.8558,19.9337,569600.0
2007-10-24 15:50:00,30.72,30.95,30.64,30.93,811800.0,19.9337,20.0829,19.8818,20.0699,811800.0
2007-10-25 09:30:00,30.57,31.0,30.57,30.61,182200.0,19.8363,20.1154,19.8363,19.8623,182200.0
2007-10-25 09:40:00,30.6,30.61,30.5,30.6,152800.0,19.8558,19.8623,19.7909,19.8558,152800.0
2007-10-25 09:50:00,30.59,30.68,30.53,30.56,215600.0,19.8493,19.9077,19.8104,19.8299,215600.0
2007-10-25 10:00:00,30.55,30.72,30.54,30.65,207400.0,19.8234,19.9337,19.8169,19.8883,207400.0
2007-10-25 10:10:00,30.66,30.93,30.65,30.93,225600.0,19.8947,20.0699,19.8883,20.0699,225600.0
2007-10-25 10:20:00,30.93,30.97,30.79,30.81,220000.0,20.0699,20.0959,19.9791,19.9921,220000.0
2007-10-25 10:30:00,30.8,30.83,30.76,30.78,105400.0,19.9856,20.0051,19.9596,19.9726,105400.0
2007-10-25 10:40:00,30.78,30.78,30.67,30.7,107600.0,19.9726,19.9726,19.9012,19.9207,107600.0
2007-10-25 10:50:00,30.7,30.76,30.68,30.74,282000.0,19.9207,19.9596,19.9077,19.9467,282000.0
2007-10-25 11:00:00,30.74,30.76,30.62,30.64,96200.0,19.9467,19.9596,19.8688,19.8818,96200.0
2007-10-25 11:10:00,30.64,30.65,30.54,30.58,96200.0,19.8818,19.8883,19.8169,19.8428,96200.0
2007-10-25 11:20:00,30.6,30.6,30.5,30.56,103600.0,19.8558,19.8558,19.7909,19.8299,103600.0
2007-10-25 11:30:00,30.55,30.69,30.55,30.58,73800.0,19.8234,19.9142,19.8234,19.8428,73800.0
2007-10-25 11:40:00,30.58,30.58,30.5,30.56,73600.0,19.8428,19.8428,19.7909,19.8299,73600.0
2007-10-25 11:50:00,30.56,30.58,30.42,30.48,129800.0,19.8299,19.8428,19.739,19.778,129800.0
2007-10-25 12:00:00,30.48,30.56,30.47,30.52,195800.0,19.778,19.8299,19.7715,19.8039,195800.0
2007-10-25 12:10:00,30.51,30.53,30.42,30.5,109600.0,19.7974,19.8104,19.739,19.7909,109600.0
2007-10-25 12:20:00,30.5,30.5,30.44,30.45,86200.0,19.7909,19.7909,19.752,19.7585,86200.0
2007-10-25 12:30:00,30.45,30.45,30.36,30.4,151400.0,19.7585,19.7585,19.7001,19.726,151400.0
2007-10-25 12:40:00,30.4,30.4,30.36,30.37,72000.0,19.726,19.726,19.7001,19.7066,72000.0
2007-10-25 12:50:00,30.37,30.41,30.33,30.36,112200.0,19.7066,19.7325,19.6806,19.7001,112200.0
2007-10-25 13:00:00,30.35,30.39,30.22,30.27,155000.0,19.6936,19.7196,19.6092,19.6417,155000.0
2007-10-25 13:10:00,30.26,30.41,30.25,30.29,79200.0,19.6352,19.7325,19.6287,19.6547,79200.0
2007-10-25 13:20:00,30.28,30.31,30.18,30.27,114600.0,19.6482,19.6676,19.5833,19.6417,114600.0
2007-10-25 13:30:00,30.28,30.36,30.23,30.24,99200.0,19.6482,19.7001,19.6157,19.6222,99200.0
2007-10-25 13:40:00,30.24,30.33,30.18,30.31,72600.0,19.6222,19.6806,19.5833,19.6676,72600.0
2007-10-25 13:50:00,30.29,30.38,30.27,30.34,105400.0,19.6547,19.7131,19.6417,19.6871,105400.0
2007-10-25 14:00:00,30.34,30.46,30.28,30.4,117000.0,19.6871,19.765,19.6482,19.726,117000.0
2007-10-25 14:10:00,30.4,30.57,30.4,30.51,182800.0,19.726,19.8363,19.726,19.7974,182800.0
2007-10-25 14:20:00,30.51,30.66,30.5,30.66,127000.0,19.7974,19.8947,19.7909,19.8947,127000.0
2007-10-25 14:30:00,30.67,30.72,30.5,30.69,143600.0,19.9012,19.9337,19.7909,19.9142,143600.0
2007-10-25 14:40:00,30.71,30.74,30.53,30.53,114400.0,19.9272,19.9467,19.8104,19.8104,114400.0
2007-10-25 14:50:00,30.53,30.85,30.53,30.84,246600.0,19.8104,20.018,19.8104,20.0115,246600.0
2007-10-25 15:00:00,30.84,30.88,30.75,30.81,233800.0,20.0115,20.0375,19.9531,19.9921,233800.0
2007-10-25 15:10:00,30.8,30.84,30.77,30.83,155000.0,19.9856,20.0115,19.9661,20.0051,155000.0
2007-10-25 15:20:00,30.84,30.86,30.75,30.85,195400.0,20.0115,20.0245,19.9531,20.018,195400.0
2007-10-25 15:30:00,30.84,30.86,30.76,30.82,155800.0,20.0115,20.0245,19.9596,19.9986,155800.0
2007-10-25 15:40:00,30.82,30.89,30.82,30.85,334200.0,19.9986,20.044,19.9986,20.018,334200.0
2007-10-25 15:50:00,30.85,30.92,30.84,30.86,288800.0,20.018,20.0635,20.0115,20.0245,288800.0
2007-10-26 09:30:00,31.13,31.25,30.89,30.97,246600.0,20.1997,20.2776,20.044,20.0959,246600.0
2007-10-26 09:40:00,30.99,31.07,30.86,30.91,125200.0,20.1089,20.1608,20.0245,20.057,125200.0
2007-10-26 09:50:00,30.89,30.98,30.86,30.97,49800.0,20.044,20.1024,20.0245,20.0959,49800.0
2007-10-26 10:00:00,30.98,30.98,30.83,30.9,75200.0,20.1024,20.1024,20.0051,20.0505,75200.0
2007-10-26 10:10:00,30.88,30.97,30.83,30.89,105800.0,20.0375,20.0959,20.0051,20.044,105800.0
2007-10-26 10:20:00,30.87,30.97,30.77,30.97,166200.0,20.031,20.0959,19.9661,20.0959,166200.0
2007-10-26 10:30:00,30.98,31.02,30.93,30.99,207800.0,20.1024,20.1283,20.0699,20.1089,207800.0
2007-10-26 10:40:00,30.99,30.99,30.83,30.89,165200.0,20.1089,20.1089,20.0051,20.044,165200.0
2007-10-26 10:50:00,30.89,30.92,30.85,30.92,74800.0,20.044,20.0635,20.018,20.0635,74800.0
2007-10-26 11:00:00,30.92,30.97,30.91,30.95,63600.0,20.0635,20.0959,20.057,20.0829,63600.0
2007-10-26 11:10:00,30.94,30.98,30.93,30.95,91000.0,20.0764,20.1024,20.0699,20.0829,91000.0
2007-10-26 11:20:00,30.96,31.03,30.9,30.97,289800.0,20.0894,20.1348,20.0505,20.0959,289800.0
2007-10-26 11:30:00,30.98,31.04,30.89,30.89,48000.0,20.1024,20.1413,20.044,20.044,48000.0
2007-10-26 11:40:00,30.9,30.91,30.82,30.91,98600.0,20.0505,20.057,19.9986,20.057,98600.0
2007-10-26 11:50:00,30.91,31.0,30.88,30.89,110600.0,20.057,20.1154,20.0375,20.044,110600.0
2007-10-26 12:00:00,30.88,30.9,30.81,30.82,101400.0,20.0375,20.0505,19.9921,19.9986,101400.0
2007-10-26 12:10:00,30.82,30.84,30.78,30.83,64000.0,19.9986,20.0115,19.9726,20.0051,64000.0
2007-10-26 12:20:00,30.83,30.84,30.79,30.79,97400.0,20.0051,20.0115,19.9791,19.9791,97400.0
2007-10-26 12:30:00,30.79,30.84,30.78,30.84,97200.0,19.9791,20.0115,19.9726,20.0115,97200.0
2007-10-26 12:40:00,30.85,30.92,30.83,30.84,122600.0,20.018,20.0635,20.0051,20.0115,122600.0
2007-10-26 12:50:00,30.84,30.91,30.84,30.87,76600.0,20.0115,20.057,20.0115,20.031,76600.0
2007-10-26 13:00:00,30.88,30.91,30.8,30.87,68400.0,20.0375,20.057,19.9856,20.031,68400.0
2007-10-26 13:10:00,30.87,30.91,30.83,30.88,60800.0,20.031,20.057,20.0051,20.0375,60800.0
2007-10-26 13:20:00,30.89,30.95,30.8,30.81,98400.0,20.044,20.0829,19.9856,19.9921,98400.0
2007-10-26 13:30:00,30.82,30.88,30.77,30.79,78000.0,19.9986,20.0375,19.9661,19.9791,78000.0
2007-10-26 13:40:00,30.79,30.8,30.75,30.78,94400.0,19.9791,19.9856,19.9531,19.9726,94400.0
2007-10-26 13:50:00,30.78,30.83,30.77,30.8,113400.0,19.9726,20.0051,19.9661,19.9856,113400.0
2007-10-26 14:00:00,30.81,30.84,30.75,30.8,173200.0,19.9921,20.0115,19.9531,19.9856,173200.0
2007-10-26 14:10:00,30.81,30.92,30.8,30.89,100600.0,19.9921,20.0635,19.9856,20.044,100600.0
2007-10-26 14:20:00,30.89,30.89,30.78,30.81,130000.0,20.044,20.044,19.9726,19.9921,130000.0
2007-10-26 14:30:00,30.8,30.92,30.77,30.89,122400.0,19.9856,20.0635,19.9661,20.044,122400.0
2007-10-26 14:40:00,30.88,30.9,30.77,30.78,155000.0,20.0375,20.0505,19.9661,19.9726,155000.0
2007-10-26 14:50:00,30.78,30.86,30.78,30.83,97000.0,19.9726,20.0245,19.9726,20.0051,97000.0
2007-10-26 15:00:00,30.83,30.86,30.81,30.81,203000.0,20.0051,20.0245,19.9921,19.9921,203000.0
2007-10-26 15:10:00,30.82,30.84,30.79,30.82,252600.0,19.9986,20.0115,19.9791,19.9986,252600.0
2007-10-26 15:20:00,30.82,30.83,30.75,30.77,219000.0,19.9986,20.0051,19.9531,19.9661,219000.0
2007-10-26 15:30:00,30.77,30.85,30.77,30.77,363400.0,19.9661,20.018,19.9661,19.9661,363400.0
2007-10-26 15:40:00,30.77,30.97,30.77,30.88,372000.0,19.9661,20.0959,19.9661,20.0375,372000.0
2007-10-26 15:50:00,30.88,30.93,30.85,30.93,450400.0,20.0375,20.0699,20.018,20.0699,450400.0
2007-10-29 09:30:00,31.19,31.2,31.03,31.12,165000.0,20.2387,20.2451,20.1348,20.1932,165000.0
2007-10-29 09:40:00,31.09,31.15,31.02,31.14,180200.0,20.1738,20.2127,20.1283,20.2062,180200.0
2007-10-29 09:50:00,31.13,31.15,31.07,31.11,164800.0,20.1997,20.2127,20.1608,20.1867,164800.0
2007-10-29 10:00:00,31.11,31.14,31.07,31.13,178000.0,20.1867,20.2062,20.1608,20.1997,178000.0
2007-10-29 10:10:00,31.13,31.14,31.05,31.06,200400.0,20.1997,20.2062,20.1478,20.1543,200400.0
2007-10-29 10:20:00,31.04,31.11,31.0,31.11,156400.0,20.1413,20.1867,20.1154,20.1867,156400.0
2007-10-29 10:30:00,31.11,31.11,31.04,31.09,196000.0,20.1867,20.1867,20.1413,20.1738,196000.0
2007-10-29 10:40:00,31.09,31.19,31.06,31.11,202400.0,20.1738,20.2387,20.1543,20.1867,202400.0
2007-10-29 10:50:00,31.1,31.17,31.1,31.16,74600.0,20.1803,20.2257,20.1803,20.2192,74600.0
2007-10-29 11:00:00,31.15,31.18,31.06,31.15,81000.0,20.2127,20.2322,20.1543,20.2127,81000.0
2007-10-29 11:10:00,31.16,31.18,31.14,31.15,101400.0,20.2192,20.2322,20.2062,20.2127,101400.0
2007-10-29 11:20:00,31.15,31.17,31.13,31.14,89600.0,20.2127,20.2257,20.1997,20.2062,89600.0
2007-10-29 11:30:00,31.14,31.15,31.07,31.07,167600.0,20.2062,20.2127,20.1608,20.1608,167600.0
2007-10-29 11:40:00,31.08,31.1,31.04,31.09,114200.0,20.1673,20.1803,20.1413,20.1738,114200.0
2007-10-29 11:50:00,31.09,31.13,31.08,31.1,42400.0,20.1738,20.1997,20.1673,20.1803,42400.0
2007-10-29 12:00:00,31.1,31.15,31.1,31.15,67800.0,20.1803,20.2127,20.1803,20.2127,67800.0
2007-10-29 12:10:00,31.15,31.2,31.14,31.18,37000.0,20.2127,20.2451,20.2062,20.2322,37000.0
2007-10-29 12:20:00,31.19,31.2,31.15,31.17,27200.0,20.2387,20.2451,20.2127,20.2257,27200.0
2007-10-29 12:30:00,31.16,31.17,31.09,31.11,62000.0,20.2192,20.2257,20.1738,20.1867,62000.0
2007-10-29 12:40:00,31.11,31.16,31.09,31.1,227800.0,20.1867,20.2192,20.1738,20.1803,227800.0
2007-10-29 12:50:00,31.1,31.11,31.08,31.1,180400.0,20.1803,20.1867,20.1673,20.1803,180400.0
2007-10-29 13:00:00,31.1,31.11,31.09,31.11,100400.0,20.1803,20.1867,20.1738,20.1867,100400.0
2007-10-29 13:10:00,31.1,31.15,31.1,31.12,156400.0,20.1803,20.2127,20.1803,20.1932,156400.0
2007-10-29 13:20:00,31.13,31.13,31.11,31.11,156400.0,20.1997,20.1997,20.1867,20.1867,156400.0
2007-10-29 13:30:00,31.11,31.13,31.1,31.11,119400.0,20.1867,20.1997,20.1803,20.1867,119400.0
2007-10-29 13:40:00,31.11,31.13,31.1,31.11,79000.0,20.1867,20.1997,20.1803,20.1867,79000.0
2007-10-29 13:50:00,31.13,31.14,31.1,31.14,65000.0,20.1997,20.2062,20.1803,20.2062,65000.0
2007-10-29 14:00:00,31.14,31.16,31.13,31.13,131200.0,20.2062,20.2192,20.1997,20.1997,131200.0
2007-10-29 14:10:00,31.13,31.13,31.11,31.11,168000.0,20.1997,20.1997,20.1867,20.1867,168000.0
2007-10-29 14:20:00,31.11,31.14,31.11,31.11,137800.0,20.1867,20.2062,20.1867,20.1867,137800.0
2007-10-29 14:30:00,31.11,31.13,31.09,31.1,142200.0,20.1867,20.1997,20.1738,20.1803,142200.0
2007-10-29 14:40:00,31.1,31.11,31.06,31.1,118800.0,20.1803,20.1867,20.1543,20.1803,118800.0
2007-10-29 14:50:00,31.09,31.11,31.06,31.07,91000.0,20.1738,20.1867,20.1543,20.1608,91000.0
2007-10-29 15:00:00,31.07,31.09,31.06,31.08,136600.0,20.1608,20.1738,20.1543,20.1673,136600.0
2007-10-29 15:10:00,31.08,31.09,31.06,31.08,178600.0,20.1673,20.1738,20.1543,20.1673,178600.0
2007-10-29 15:20:00,31.07,31.11,31.07,31.11,240200.0,20.1608,20.1867,20.1608,20.1867,240200.0
2007-10-29 15:30:00,31.11,31.15,31.1,31.11,284200.0,20.1867,20.2127,20.1803,20.1867,284200.0
2007-10-29 15:40:00,31.11,31.12,31.0,31.05,358000.0,20.1867,20.1932,20.1154,20.1478,358000.0
2007-10-29 15:50:00,31.05,31.07,31.03,31.06,264800.0,20.1478,20.1608,20.1348,20.1543,264800.0
2007-10-30 09:30:00,30.9,31.1,30.88,30.98,124000.0,20.0505,20.1803,20.0375,20.1024,124000.0
2007-10-30 09:40:00,30.98,31.08,30.95,31.08,58800.0,20.1024,20.1673,20.0829,20.1673,58800.0
2007-10-30 09:50:00,31.08,31.18,31.08,31.16,83600.0,20.1673,20.2322,20.1673,20.2192,83600.0
2007-10-30 10:00:00,31.16,31.23,31.07,31.13,135800.0,20.2192,20.2646,20.1608,20.1997,135800.0
2007-10-30 10:10:00,31.13,31.19,31.08,31.09,74000.0,20.1997,20.2387,20.1673,20.1738,74000.0
2007-10-30 10:20:00,31.08,31.11,31.07,31.11,87800.0,20.1673,20.1867,20.1608,20.1867,87800.0
2007-10-30 10:30:00,31.11,31.13,31.09,31.09,107400.0,20.1867,20.1997,20.1738,20.1738,107400.0
2007-10-30 10:40:00,31.08,31.09,31.05,31.05,124200.0,20.1673,20.1738,20.1478,20.1478,124200.0
2007-10-30 10:50:00,31.05,31.1,31.04,31.05,71000.0,20.1478,20.1803,20.1413,20.1478,71000.0
2007-10-30 11:00:00,31.05,31.07,31.02,31.02,85800.0,20.1478,20.1608,20.1283,20.1283,85800.0
2007-10-30 11:10:00,31.02,31.02,30.94,30.94,153800.0,20.1283,20.1283,20.0764,20.0764,153800.0
2007-10-30 11:20:00,30.95,30.97,30.93,30.95,63200.0,20.0829,20.0959,20.0699,20.0829,63200.0
2007-10-30 11:30:00,30.95,30.97,30.92,30.93,246600.0,20.0829,20.0959,20.0635,20.0699,246600.0
2007-10-30 11:40:00,30.93,30.95,30.86,30.86,155600.0,20.0699,20.0829,20.0245,20.0245,155600.0
2007-10-30 11:50:00,30.86,30.92,30.82,30.89,109200.0,20.0245,20.0635,19.9986,20.044,109200.0
2007-10-30 12:00:00,30.89,30.91,30.88,30.89,78600.0,20.044,20.057,20.0375,20.044,78600.0
2007-10-30 12:10:00,30.89,30.93,30.88,30.92,43400.0,20.044,20.0699,20.0375,20.0635,43400.0
2007-10-30 12:20:00,30.91,30.92,30.86,30.89,82200.0,20.057,20.0635,20.0245,20.044,82200.0
2007-10-30 12:30:00,30.89,30.95,30.88,30.91,51000.0,20.044,20.0829,20.0375,20.057,51000.0
2007-10-30 12:40:00,30.92,30.93,30.87,30.91,45800.0,20.0635,20.0699,20.031,20.057,45800.0
2007-10-30 12:50:00,30.9,30.93,30.89,30.9,55600.0,20.0505,20.0699,20.044,20.0505,55600.0
2007-10-30 13:00:00,30.9,30.95,30.9,30.92,77000.0,20.0505,20.0829,20.0505,20.0635,77000.0
2007-10-30 13:10:00,30.92,30.95,30.9,30.9,126400.0,20.0635,20.0829,20.0505,20.0505,126400.0
2007-10-30 13:20:00,30.91,30.91,30.88,30.89,97400.0,20.057,20.057,20.0375,20.044,97400.0
2007-10-30 13:30:00,30.89,30.95,30.88,30.95,76800.0,20.044,20.0829,20.0375,20.0829,76800.0
2007-10-30 13:40:00,30.95,30.96,30.83,30.89,172000.0,20.0829,20.0894,20.0051,20.044,172000.0
2007-10-30 13:50:00,30.89,30.92,30.86,30.89,62000.0,20.044,20.0635,20.0245,20.044,62000.0
2007-10-30 14:00:00,30.89,30.96,30.89,30.94,73800.0,20.044,20.0894,20.044,20.0764,73800.0
2007-10-30 14:10:00,30.93,30.95,30.89,30.93,190800.0,20.0699,20.0829,20.044,20.0699,190800.0
2007-10-30 14:20:00,30.93,30.95,30.92,30.93,73800.0,20.0699,20.0829,20.0635,20.0699,73800.0
2007-10-30 14:30:00,30.94,31.0,30.92,31.0,95000.0,20.0764,20.1154,20.0635,20.1154,95000.0
2007-10-30 14:40:00,31.01,31.07,30.99,31.05,223600.0,20.1219,20.1608,20.1089,20.1478,223600.0
2007-10-30 14:50:00,31.05,31.06,30.99,31.0,95800.0,20.1478,20.1543,20.1089,20.1154,95800.0
2007-10-30 15:00:00,30.99,31.03,30.98,31.02,57800.0,20.1089,20.1348,20.1024,20.1283,57800.0
2007-10-30 15:10:00,31.02,31.05,31.01,31.04,115000.0,20.1283,20.1478,20.1219,20.1413,115000.0
2007-10-30 15:20:00,31.03,31.05,31.0,31.0,130200.0,20.1348,20.1478,20.1154,20.1154,130200.0
2007-10-30 15:30:00,31.0,31.06,31.0,31.06,167000.0,20.1154,20.1543,20.1154,20.1543,167000.0
2007-10-30 15:40:00,31.06,31.06,31.0,31.02,239400.0,20.1543,20.1543,20.1154,20.1283,239400.0
2007-10-30 15:50:00,31.02,31.05,30.98,31.03,329600.0,20.1283,20.1478,20.1024,20.1348,329600.0
2007-10-31 09:30:00,30.91,31.13,30.85,30.86,210200.0,20.057,20.1997,20.018,20.0245,210200.0
2007-10-31 09:40:00,30.86,30.92,30.82,30.88,121000.0,20.0245,20.0635,19.9986,20.0375,121000.0
2007-10-31 09:50:00,30.88,30.98,30.83,30.91,82400.0,20.0375,20.1024,20.0051,20.057,82400.0
2007-10-31 10:00:00,30.91,31.05,30.9,30.92,106400.0,20.057,20.1478,20.0505,20.0635,106400.0
2007-10-31 10:10:00,30.92,31.03,30.86,31.01,64400.0,20.0635,20.1348,20.0245,20.1219,64400.0
2007-10-31 10:20:00,31.01,31.03,31.0,31.02,63600.0,20.1219,20.1348,20.1154,20.1283,63600.0
2007-10-31 10:30:00,31.02,31.02,30.93,31.0,106000.0,20.1283,20.1283,20.0699,20.1154,106000.0
2007-10-31 10:40:00,31.0,31.0,30.89,30.95,127200.0,20.1154,20.1154,20.044,20.0829,127200.0
2007-10-31 10:50:00,30.95,30.95,30.82,30.85,76600.0,20.0829,20.0829,19.9986,20.018,76600.0
2007-10-31 11:00:00,30.85,30.9,30.85,30.88,92000.0,20.018,20.0505,20.018,20.0375,92000.0
2007-10-31 11:10:00,30.88,30.91,30.83,30.88,91600.0,20.0375,20.057,20.0051,20.0375,91600.0
2007-10-31 11:20:00,30.88,30.89,30.86,30.86,78400.0,20.0375,20.044,20.0245,20.0245,78400.0
2007-10-31 11:30:00,30.87,30.88,30.81,30.84,93000.0,20.031,20.0375,19.9921,20.0115,93000.0
2007-10-31 11:40:00,30.83,30.86,30.82,30.84,76600.0,20.0051,20.0245,19.9986,20.0115,76600.0
2007-10-31 11:50:00,30.83,30.84,30.78,30.8,86800.0,20.0051,20.0115,19.9726,19.9856,86800.0
2007-10-31 12:00:00,30.79,30.84,30.73,30.83,142600.0,19.9791,20.0115,19.9402,20.0051,142600.0
2007-10-31 12:10:00,30.83,30.89,30.82,30.84,87400.0,20.0051,20.044,19.9986,20.0115,87400.0
2007-10-31 12:20:00,30.84,30.87,30.83,30.84,83000.0,20.0115,20.031,20.0051,20.0115,83000.0
2007-10-31 12:30:00,30.84,30.86,30.83,30.83,48600.0,20.0115,20.0245,20.0051,20.0051,48600.0
2007-10-31 12:40:00,30.83,30.86,30.81,30.83,53000.0,20.0051,20.0245,19.9921,20.0051,53000.0
2007-10-31 12:50:00,30.83,30.86,30.82,30.85,71200.0,20.0051,20.0245,19.9986,20.018,71200.0
2007-10-31 13:00:00,30.85,30.88,30.84,30.85,76200.0,20.018,20.0375,20.0115,20.018,76200.0
2007-10-31 13:10:00,30.85,30.96,30.85,30.95,127400.0,20.018,20.0894,20.018,20.0829,127400.0
2007-10-31 13:20:00,30.95,31.07,30.95,31.03,100400.0,20.0829,20.1608,20.0829,20.1348,100400.0
2007-10-31 13:30:00,31.03,31.03,30.98,30.99,48800.0,20.1348,20.1348,20.1024,20.1089,48800.0
2007-10-31 13:40:00,30.99,31.04,30.99,31.02,44000.0,20.1089,20.1413,20.1089,20.1283,44000.0
2007-10-31 13:50:00,31.02,31.03,30.93,30.97,81200.0,20.1283,20.1348,20.0699,20.0959,81200.0
2007-10-31 14:00:00,30.99,31.03,30.81,30.99,157200.0,20.1089,20.1348,19.9921,20.1089,157200.0
2007-10-31 14:10:00,30.99,31.13,30.86,31.0,250200.0,20.1089,20.1997,20.0245,20.1154,250200.0
2007-10-31 14:20:00,31.03,31.05,30.88,30.96,303600.0,20.1348,20.1478,20.0375,20.0894,303600.0
2007-10-31 14:30:00,30.98,31.1,30.88,30.9,283200.0,20.1024,20.1803,20.0375,20.0505,283200.0
2007-10-31 14:40:00,30.9,31.2,30.9,31.1,226600.0,20.0505,20.2451,20.0505,20.1803,226600.0
2007-10-31 14:50:00,31.08,31.46,31.05,31.39,231400.0,20.1673,20.4139,20.1478,20.3684,231400.0
2007-10-31 15:00:00,31.37,31.43,31.21,31.25,179200.0,20.3555,20.3944,20.2516,20.2776,179200.0
2007-10-31 15:10:00,31.26,31.32,31.16,31.21,145000.0,20.2841,20.323,20.2192,20.2516,145000.0
2007-10-31 15:20:00,31.22,31.41,31.1,31.16,159600.0,20.2581,20.3814,20.1803,20.2192,159600.0
2007-10-31 15:30:00,31.15,31.25,31.13,31.23,201400.0,20.2127,20.2776,20.1997,20.2646,201400.0
2007-10-31 15:40:00,31.23,31.33,31.21,31.28,286200.0,20.2646,20.3295,20.2516,20.2971,286200.0
2007-10-31 15:50:00,31.28,31.47,31.28,31.43,651800.0,20.2971,20.4203,20.2971,20.3944,651800.0
2007-11-01 09:30:00,31.25,31.37,31.01,31.06,282400.0,20.2776,20.3555,20.1219,20.1543,282400.0
2007-11-01 09:40:00,31.07,31.13,30.93,31.0,202000.0,20.1608,20.1997,20.0699,20.1154,202000.0
2007-11-01 09:50:00,31.0,31.33,31.0,31.33,111800.0,20.1154,20.3295,20.1154,20.3295,111800.0
2007-11-01 10:00:00,31.32,31.32,31.16,31.22,117800.0,20.323,20.323,20.2192,20.2581,117800.0
2007-11-01 10:10:00,31.22,31.4,31.12,31.28,175000.0,20.2581,20.3749,20.1932,20.2971,175000.0
2007-11-01 10:20:00,31.28,31.48,31.25,31.41,149600.0,20.2971,20.4268,20.2776,20.3814,149600.0
2007-11-01 10:30:00,31.41,31.5,31.4,31.5,167600.0,20.3814,20.4398,20.3749,20.4398,167600.0
2007-11-01 10:40:00,31.5,31.63,31.46,31.51,247600.0,20.4398,20.5242,20.4139,20.4463,247600.0
2007-11-01 10:50:00,31.52,31.52,31.4,31.41,194400.0,20.4528,20.4528,20.3749,20.3814,194400.0
2007-11-01 11:00:00,31.4,31.41,31.33,31.34,227600.0,20.3749,20.3814,20.3295,20.336,227600.0
2007-11-01 11:10:00,31.34,31.4,31.27,31.39,255800.0,20.336,20.3749,20.2906,20.3684,255800.0
2007-11-01 11:20:00,31.4,31.4,31.36,31.39,86400.0,20.3749,20.3749,20.349,20.3684,86400.0
2007-11-01 11:30:00,31.39,31.39,31.27,31.27,140600.0,20.3684,20.3684,20.2906,20.2906,140600.0
2007-11-01 11:40:00,31.26,31.35,31.23,31.33,117800.0,20.2841,20.3425,20.2646,20.3295,117800.0
2007-11-01 11:50:00,31.33,31.38,31.3,31.36,63800.0,20.3295,20.3619,20.31,20.349,63800.0
2007-11-01 12:00:00,31.36,31.42,31.33,31.39,140000.0,20.349,20.3879,20.3295,20.3684,140000.0
2007-11-01 12:10:00,31.39,31.43,31.39,31.42,78800.0,20.3684,20.3944,20.3684,20.3879,78800.0
2007-11-01 12:20:00,31.42,31.43,31.33,31.33,59200.0,20.3879,20.3944,20.3295,20.3295,59200.0
2007-11-01 12:30:00,31.34,31.36,31.3,31.3,81400.0,20.336,20.349,20.31,20.31,81400.0
2007-11-01 12:40:00,31.3,31.35,31.28,31.34,80600.0,20.31,20.3425,20.2971,20.336,80600.0
2007-11-01 12:50:00,31.34,31.36,31.3,31.32,50000.0,20.336,20.349,20.31,20.323,50000.0
2007-11-01 13:00:00,31.32,31.37,31.3,31.36,77800.0,20.323,20.3555,20.31,20.349,77800.0
2007-11-01 13:10:00,31.35,31.36,31.3,31.31,68400.0,20.3425,20.349,20.31,20.3165,68400.0
2007-11-01 13:20:00,31.31,31.33,31.23,31.23,120800.0,20.3165,20.3295,20.2646,20.2646,120800.0
2007-11-01 13:30:00,31.23,31.24,31.11,31.18,132400.0,20.2646,20.2711,20.1867,20.2322,132400.0
2007-11-01 13:40:00,31.18,31.3,31.18,31.3,106200.0,20.2322,20.31,20.2322,20.31,106200.0
2007-11-01 13:50:00,31.3,31.32,31.24,31.24,118000.0,20.31,20.323,20.2711,20.2711,118000.0
2007-11-01 14:00:00,31.24,31.34,31.2,31.3,129000.0,20.2711,20.336,20.2451,20.31,129000.0
2007-11-01 14:10:00,31.28,31.34,31.25,31.27,86800.0,20.2971,20.336,20.2776,20.2906,86800.0
2007-11-01 14:20:00,31.27,31.28,31.22,31.25,98400.0,20.2906,20.2971,20.2581,20.2776,98400.0
2007-11-01 14:30:00,31.25,31.36,31.24,31.33,81800.0,20.2776,20.349,20.2711,20.3295,81800.0
2007-11-01 14:40:00,31.33,31.36,31.28,31.36,97600.0,20.3295,20.349,20.2971,20.349,97600.0
2007-11-01 14:50:00,31.36,31.37,31.28,31.31,68200.0,20.349,20.3555,20.2971,20.3165,68200.0
2007-11-01 15:00:00,31.3,31.33,31.28,31.3,72000.0,20.31,20.3295,20.2971,20.31,72000.0
2007-11-01 15:10:00,31.3,31.31,31.17,31.21,187600.0,20.31,20.3165,20.2257,20.2516,187600.0
2007-11-01 15:20:00,31.21,31.21,31.07,31.08,290400.0,20.2516,20.2516,20.1608,20.1673,290400.0
2007-11-01 15:30:00,31.07,31.14,31.03,31.08,157800.0,20.1608,20.2062,20.1348,20.1673,157800.0
2007-11-01 15:40:00,31.08,31.13,31.02,31.08,278000.0,20.1673,20.1997,20.1283,20.1673,278000.0
2007-11-01 15:50:00,31.08,31.1,30.99,31.05,464000.0,20.1673,20.1803,20.1089,20.1478,464000.0
2007-11-02 09:30:00,30.88,31.04,30.43,30.64,309800.0,20.0375,20.1413,19.7455,19.8818,309800.0
2007-11-02 09:40:00,30.64,30.66,30.59,30.6,278600.0,19.8818,19.8947,19.8493,19.8558,278600.0
2007-11-02 09:50:00,30.6,30.78,30.52,30.74,406400.0,19.8558,19.9726,19.8039,19.9467,406400.0
2007-11-02 10:00:00,30.74,30.84,30.61,30.78,189000.0,19.9467,20.0115,19.8623,19.9726,189000.0
2007-11-02 10:10:00,30.8,31.0,30.79,30.79,130400.0,19.9856,20.1154,19.9791,19.9791,130400.0
2007-11-02 10:20:00,30.8,30.95,30.69,30.9,132000.0,19.9856,20.0829,19.9142,20.0505,132000.0
2007-11-02 10:30:00,30.89,30.99,30.85,30.86,104800.0,20.044,20.1089,20.018,20.0245,104800.0
2007-11-02 10:40:00,30.87,30.87,30.68,30.74,125200.0,20.031,20.031,19.9077,19.9467,125200.0
2007-11-02 10:50:00,30.74,30.89,30.68,30.89,115800.0,19.9467,20.044,19.9077,20.044,115800.0
2007-11-02 11:00:00,30.88,31.0,30.88,30.88,160600.0,20.0375,20.1154,20.0375,20.0375,160600.0
2007-11-02 11:10:00,30.88,30.92,30.86,30.86,87800.0,20.0375,20.0635,20.0245,20.0245,87800.0
2007-11-02 11:20:00,30.86,30.87,30.65,30.65,128000.0,20.0245,20.031,19.8883,19.8883,128000.0
2007-11-02 11:30:00,30.66,30.71,30.59,30.64,127600.0,19.8947,19.9272,19.8493,19.8818,127600.0
2007-11-02 11:40:00,30.63,30.65,30.54,30.65,132800.0,19.8753,19.8883,19.8169,19.8883,132800.0
2007-11-02 11:50:00,30.65,30.83,30.63,30.78,121000.0,19.8883,20.0051,19.8753,19.9726,121000.0
2007-11-02 12:00:00,30.78,30.85,30.75,30.75,117400.0,19.9726,20.018,19.9531,19.9531,117400.0
2007-11-02 12:10:00,30.75,30.88,30.7,30.75,102400.0,19.9531,20.0375,19.9207,19.9531,102400.0
2007-11-02 12:20:00,30.75,30.86,30.73,30.85,62000.0,19.9531,20.0245,19.9402,20.018,62000.0
2007-11-02 12:30:00,30.85,31.03,30.85,31.0,107400.0,20.018,20.1348,20.018,20.1154,107400.0
2007-11-02 12:40:00,31.0,31.2,31.0,31.18,203800.0,20.1154,20.2451,20.1154,20.2322,203800.0
2007-11-02 12:50:00,31.18,31.3,31.11,31.3,178600.0,20.2322,20.31,20.1867,20.31,178600.0
2007-11-02 13:00:00,31.28,31.36,31.18,31.18,123800.0,20.2971,20.349,20.2322,20.2322,123800.0
2007-11-02 13:10:00,31.19,31.26,31.18,31.25,94200.0,20.2387,20.2841,20.2322,20.2776,94200.0
2007-11-02 13:20:00,31.25,31.25,31.06,31.08,129000.0,20.2776,20.2776,20.1543,20.1673,129000.0
2007-11-02 13:30:00,31.07,31.17,31.07,31.16,61200.0,20.1608,20.2257,20.1608,20.2192,61200.0
2007-11-02 13:40:00,31.15,31.16,31.0,31.08,78200.0,20.2127,20.2192,20.1154,20.1673,78200.0
2007-11-02 13:50:00,31.08,31.12,31.05,31.1,92400.0,20.1673,20.1932,20.1478,20.1803,92400.0
2007-11-02 14:00:00,31.09,31.11,31.0,31.06,132600.0,20.1738,20.1867,20.1154,20.1543,132600.0
2007-11-02 14:10:00,31.05,31.06,30.93,30.94,161200.0,20.1478,20.1543,20.0699,20.0764,161200.0
2007-11-02 14:20:00,30.93,31.0,30.91,30.95,132200.0,20.0699,20.1154,20.057,20.0829,132200.0
2007-11-02 14:30:00,30.94,30.95,30.81,30.83,111400.0,20.0764,20.0829,19.9921,20.0051,111400.0
2007-11-02 14:40:00,30.82,30.86,30.78,30.85,153600.0,19.9986,20.0245,19.9726,20.018,153600.0
2007-11-02 14:50:00,30.84,30.91,30.8,30.86,144400.0,20.0115,20.057,19.9856,20.0245,144400.0
2007-11-02 15:00:00,30.85,30.92,30.85,30.9,150000.0,20.018,20.0635,20.018,20.0505,150000.0
2007-11-02 15:10:00,30.9,30.97,30.73,30.97,183400.0,20.0505,20.0959,19.9402,20.0959,183400.0
2007-11-02 15:20:00,30.96,31.03,30.91,30.91,109600.0,20.0894,20.1348,20.057,20.057,109600.0
2007-11-02 15:30:00,30.9,30.98,30.86,30.94,178800.0,20.0505,20.1024,20.0245,20.0764,178800.0
2007-11-02 15:40:00,30.94,31.2,30.93,31.16,179200.0,20.0764,20.2451,20.0699,20.2192,179200.0
2007-11-02 15:50:00,31.16,31.24,31.11,31.23,329000.0,20.2192,20.2711,20.1867,20.2646,329000.0
2007-11-05 09:30:00,30.63,30.98,30.63,30.85,272200.0,19.8753,20.1024,19.8753,20.018,272200.0
2007-11-05 09:40:00,30.83,30.94,30.75,30.94,116600.0,20.0051,20.0764,19.9531,20.0764,116600.0
2007-11-05 09:50:00,30.95,31.12,30.86,31.09,141400.0,20.0829,20.1932,20.0245,20.1738,141400.0
2007-11-05 10:00:00,31.1,31.36,31.09,31.09,172200.0,20.1803,20.349,20.1738,20.1738,172200.0
2007-11-05 10:10:00,31.09,31.2,30.97,31.02,81200.0,20.1738,20.2451,20.0959,20.1283,81200.0
2007-11-05 10:20:00,31.02,31.17,31.0,31.03,71400.0,20.1283,20.2257,20.1154,20.1348,71400.0
2007-11-05 10:30:00,31.03,31.29,30.98,31.22,107800.0,20.1348,20.3035,20.1024,20.2581,107800.0
2007-11-05 10:40:00,31.23,31.25,31.16,31.19,88400.0,20.2646,20.2776,20.2192,20.2387,88400.0
2007-11-05 10:50:00,31.18,31.18,31.07,31.08,71000.0,20.2322,20.2322,20.1608,20.1673,71000.0
2007-11-05 11:00:00,31.08,31.2,31.08,31.16,103200.0,20.1673,20.2451,20.1673,20.2192,103200.0
2007-11-05 11:10:00,31.16,31.17,31.05,31.08,66600.0,20.2192,20.2257,20.1478,20.1673,66600.0
2007-11-05 11:20:00,31.06,31.09,30.95,30.98,68200.0,20.1543,20.1738,20.0829,20.1024,68200.0
2007-11-05 11:30:00,30.98,31.04,30.97,30.99,80200.0,20.1024,20.1413,20.0959,20.1089,80200.0
2007-11-05 11:40:00,30.99,31.14,30.99,31.1,69400.0,20.1089,20.2062,20.1089,20.1803,69400.0
2007-11-05 11:50:00,31.1,31.11,31.02,31.06,38800.0,20.1803,20.1867,20.1283,20.1543,38800.0
2007-11-05 12:00:00,31.07,31.08,30.98,31.04,81600.0,20.1608,20.1673,20.1024,20.1413,81600.0
2007-11-05 12:10:00,31.05,31.08,31.0,31.06,49000.0,20.1478,20.1673,20.1154,20.1543,49000.0
2007-11-05 12:20:00,31.05,31.06,30.96,30.99,41400.0,20.1478,20.1543,20.0894,20.1089,41400.0
2007-11-05 12:30:00,30.99,31.09,30.92,31.08,47600.0,20.1089,20.1738,20.0635,20.1673,47600.0
2007-11-05 12:40:00,31.08,31.09,31.03,31.03,36000.0,20.1673,20.1738,20.1348,20.1348,36000.0
2007-11-05 12:50:00,31.03,31.06,30.96,31.03,49600.0,20.1348,20.1543,20.0894,20.1348,49600.0
2007-11-05 13:00:00,31.03,31.11,30.97,30.97,60600.0,20.1348,20.1867,20.0959,20.0959,60600.0
2007-11-05 13:10:00,30.97,31.02,30.9,30.93,77200.0,20.0959,20.1283,20.0505,20.0699,77200.0
2007-11-05 13:20:00,30.93,30.93,30.77,30.78,107200.0,20.0699,20.0699,19.9661,19.9726,107200.0
2007-11-05 13:30:00,30.79,30.92,30.78,30.89,83200.0,19.9791,20.0635,19.9726,20.044,83200.0
2007-11-05 13:40:00,30.9,30.93,30.81,30.82,90600.0,20.0505,20.0699,19.9921,19.9986,90600.0
2007-11-05 13:50:00,30.82,30.84,30.73,30.81,61000.0,19.9986,20.0115,19.9402,19.9921,61000.0
2007-11-05 14:00:00,30.81,30.9,30.77,30.89,62600.0,19.9921,20.0505,19.9661,20.044,62600.0
2007-11-05 14:10:00,30.88,30.96,30.84,30.86,124600.0,20.0375,20.0894,20.0115,20.0245,124600.0
2007-11-05 14:20:00,30.86,30.89,30.73,30.83,57800.0,20.0245,20.044,19.9402,20.0051,57800.0
2007-11-05 14:30:00,30.82,30.84,30.65,30.79,98000.0,19.9986,20.0115,19.8883,19.9791,98000.0
2007-11-05 14:40:00,30.78,30.89,30.74,30.86,56200.0,19.9726,20.044,19.9467,20.0245,56200.0
2007-11-05 14:50:00,30.87,30.95,30.84,30.85,87400.0,20.031,20.0829,20.0115,20.018,87400.0
2007-11-05 15:00:00,30.85,31.16,30.83,31.0,257800.0,20.018,20.2192,20.0051,20.1154,257800.0
2007-11-05 15:10:00,31.0,31.07,30.93,31.05,111400.0,20.1154,20.1608,20.0699,20.1478,111400.0
2007-11-05 15:20:00,31.06,31.26,31.05,31.2,217000.0,20.1543,20.2841,20.1478,20.2451,217000.0
2007-11-05 15:30:00,31.21,31.32,31.18,31.24,226800.0,20.2516,20.323,20.2322,20.2711,226800.0
2007-11-05 15:40:00,31.24,31.27,31.1,31.14,205400.0,20.2711,20.2906,20.1803,20.2062,205400.0
2007-11-05 15:50:00,31.14,31.21,31.1,31.1,159000.0,20.2062,20.2516,20.1803,20.1803,159000.0
2007-11-06 09:30:00,31.11,31.23,31.05,31.1,138800.0,20.1867,20.2646,20.1478,20.1803,138800.0
2007-11-06 09:40:00,31.11,31.22,30.85,31.06,134800.0,20.1867,20.2581,20.018,20.1543,134800.0
2007-11-06 09:50:00,31.06,31.09,30.86,31.09,80600.0,20.1543,20.1738,20.0245,20.1738,80600.0
2007-11-06 10:00:00,31.08,31.17,30.96,31.16,135800.0,20.1673,20.2257,20.0894,20.2192,135800.0
2007-11-06 10:10:00,31.16,31.18,31.08,31.16,66200.0,20.2192,20.2322,20.1673,20.2192,66200.0
2007-11-06 10:20:00,31.14,31.15,31.0,31.04,52200.0,20.2062,20.2127,20.1154,20.1413,52200.0
2007-11-06 10:30:00,31.04,31.06,30.97,31.02,70200.0,20.1413,20.1543,20.0959,20.1283,70200.0
2007-11-06 10:40:00,31.02,31.02,30.86,30.86,89400.0,20.1283,20.1283,20.0245,20.0245,89400.0
2007-11-06 10:50:00,30.86,30.89,30.7,30.78,155600.0,20.0245,20.044,19.9207,19.9726,155600.0
2007-11-06 11:00:00,30.79,30.93,30.75,30.93,123000.0,19.9791,20.0699,19.9531,20.0699,123000.0
2007-11-06 11:10:00,30.93,30.95,30.85,30.93,69200.0,20.0699,20.0829,20.018,20.0699,69200.0
2007-11-06 11:20:00,30.93,30.94,30.86,30.86,66400.0,20.0699,20.0764,20.0245,20.0245,66400.0
2007-11-06 11:30:00,30.88,30.88,30.78,30.82,73000.0,20.0375,20.0375,19.9726,19.9986,73000.0
2007-11-06 11:40:00,30.83,30.83,30.72,30.75,58200.0,20.0051,20.0051,19.9337,19.9531,58200.0
2007-11-06 11:50:00,30.75,30.88,30.75,30.83,173200.0,19.9531,20.0375,19.9531,20.0051,173200.0
2007-11-06 12:00:00,30.84,30.84,30.7,30.8,61600.0,20.0115,20.0115,19.9207,19.9856,61600.0
2007-11-06 12:10:00,30.81,30.99,30.77,30.99,67000.0,19.9921,20.1089,19.9661,20.1089,67000.0
2007-11-06 12:20:00,31.0,31.07,30.95,31.04,68800.0,20.1154,20.1608,20.0829,20.1413,68800.0
2007-11-06 12:30:00,31.05,31.09,30.97,31.05,60200.0,20.1478,20.1738,20.0959,20.1478,60200.0
2007-11-06 12:40:00,31.06,31.12,31.04,31.09,73200.0,20.1543,20.1932,20.1413,20.1738,73200.0
2007-11-06 12:50:00,31.08,31.18,31.08,31.17,44000.0,20.1673,20.2322,20.1673,20.2257,44000.0
2007-11-06 13:00:00,31.17,31.18,31.14,31.16,55200.0,20.2257,20.2322,20.2062,20.2192,55200.0
2007-11-06 13:10:00,31.15,31.22,31.08,31.11,67000.0,20.2127,20.2581,20.1673,20.1867,67000.0
2007-11-06 13:20:00,31.12,31.19,31.1,31.16,57000.0,20.1932,20.2387,20.1803,20.2192,57000.0
2007-11-06 13:30:00,31.15,31.25,31.14,31.24,46400.0,20.2127,20.2776,20.2062,20.2711,46400.0
2007-11-06 13:40:00,31.25,31.25,31.22,31.23,43800.0,20.2776,20.2776,20.2581,20.2646,43800.0
2007-11-06 13:50:00,31.23,31.25,31.16,31.16,74600.0,20.2646,20.2776,20.2192,20.2192,74600.0
2007-11-06 14:00:00,31.17,31.24,31.15,31.18,70800.0,20.2257,20.2711,20.2127,20.2322,70800.0
2007-11-06 14:10:00,31.18,31.3,31.18,31.25,70400.0,20.2322,20.31,20.2322,20.2776,70400.0
2007-11-06 14:20:00,31.25,31.25,31.15,31.21,40600.0,20.2776,20.2776,20.2127,20.2516,40600.0
2007-11-06 14:30:00,31.21,31.25,31.18,31.19,30800.0,20.2516,20.2776,20.2322,20.2387,30800.0
2007-11-06 14:40:00,31.2,31.3,31.2,31.25,49000.0,20.2451,20.31,20.2451,20.2776,49000.0
2007-11-06 14:50:00,31.25,31.3,31.23,31.28,55000.0,20.2776,20.31,20.2646,20.2971,55000.0
2007-11-06 15:00:00,31.28,31.36,31.27,31.29,52600.0,20.2971,20.349,20.2906,20.3035,52600.0
2007-11-06 15:10:00,31.3,31.4,31.3,31.4,81800.0,20.31,20.3749,20.31,20.3749,81800.0
2007-11-06 15:20:00,31.39,31.4,31.33,31.35,116800.0,20.3684,20.3749,20.3295,20.3425,116800.0
2007-11-06 15:30:00,31.35,31.38,31.27,31.27,85200.0,20.3425,20.3619,20.2906,20.2906,85200.0
2007-11-06 15:40:00,31.27,31.4,31.27,31.38,123400.0,20.2906,20.3749,20.2906,20.3619,123400.0
2007-11-06 15:50:00,31.38,31.45,31.36,31.45,204800.0,20.3619,20.4074,20.349,20.4074,204800.0
2007-11-07 09:30:00,31.43,31.43,31.17,31.4,115800.0,20.3944,20.3944,20.2257,20.3749,115800.0
2007-11-07 09:40:00,31.42,31.43,31.11,31.18,82200.0,20.3879,20.3944,20.1867,20.2322,82200.0
2007-11-07 09:50:00,31.18,31.25,31.18,31.2,80400.0,20.2322,20.2776,20.2322,20.2451,80400.0
2007-11-07 10:00:00,31.21,31.36,31.16,31.35,79800.0,20.2516,20.349,20.2192,20.3425,79800.0
2007-11-07 10:10:00,31.35,31.38,31.31,31.36,51000.0,20.3425,20.3619,20.3165,20.349,51000.0
2007-11-07 10:20:00,31.36,31.36,31.23,31.24,61800.0,20.349,20.349,20.2646,20.2711,61800.0
2007-11-07 10:30:00,31.25,31.27,30.98,31.08,227400.0,20.2776,20.2906,20.1024,20.1673,227400.0
2007-11-07 10:40:00,31.07,31.17,31.04,31.09,82000.0,20.1608,20.2257,20.1413,20.1738,82000.0
2007-11-07 10:50:00,31.09,31.2,31.08,31.11,72400.0,20.1738,20.2451,20.1673,20.1867,72400.0
2007-11-07 11:00:00,31.1,31.16,30.98,31.13,78400.0,20.1803,20.2192,20.1024,20.1997,78400.0
2007-11-07 11:10:00,31.15,31.19,31.08,31.19,38200.0,20.2127,20.2387,20.1673,20.2387,38200.0
2007-11-07 11:20:00,31.19,31.22,31.17,31.2,57200.0,20.2387,20.2581,20.2257,20.2451,57200.0
2007-11-07 11:30:00,31.19,31.2,31.09,31.14,93600.0,20.2387,20.2451,20.1738,20.2062,93600.0
2007-11-07 11:40:00,31.13,31.15,31.09,31.14,53000.0,20.1997,20.2127,20.1738,20.2062,53000.0
2007-11-07 11:50:00,31.13,31.23,31.11,31.22,61800.0,20.1997,20.2646,20.1867,20.2581,61800.0
2007-11-07 12:00:00,31.21,31.22,31.01,31.02,53000.0,20.2516,20.2581,20.1219,20.1283,53000.0
2007-11-07 12:10:00,31.01,31.02,30.88,30.89,126600.0,20.1219,20.1283,20.0375,20.044,126600.0
2007-11-07 12:20:00,30.88,31.0,30.85,30.98,116200.0,20.0375,20.1154,20.018,20.1024,116200.0
2007-11-07 12:30:00,30.98,31.06,30.95,31.04,84800.0,20.1024,20.1543,20.0829,20.1413,84800.0
2007-11-07 12:40:00,31.04,31.04,30.84,30.86,62000.0,20.1413,20.1413,20.0115,20.0245,62000.0
2007-11-07 12:50:00,30.86,30.97,30.8,30.86,95200.0,20.0245,20.0959,19.9856,20.0245,95200.0
2007-11-07 13:00:00,30.86,30.96,30.8,30.93,83000.0,20.0245,20.0894,19.9856,20.0699,83000.0
2007-11-07 13:10:00,30.92,30.93,30.62,30.65,155000.0,20.0635,20.0699,19.8688,19.8883,155000.0
2007-11-07 13:20:00,30.65,30.78,30.64,30.74,159000.0,19.8883,19.9726,19.8818,19.9467,159000.0
2007-11-07 13:30:00,30.75,30.88,30.74,30.79,64800.0,19.9531,20.0375,19.9467,19.9791,64800.0
2007-11-07 13:40:00,30.77,30.89,30.75,30.83,67200.0,19.9661,20.044,19.9531,20.0051,67200.0
2007-11-07 13:50:00,30.83,30.9,30.75,30.84,55000.0,20.0051,20.0505,19.9531,20.0115,55000.0
2007-11-07 14:00:00,30.81,30.93,30.78,30.9,50800.0,19.9921,20.0699,19.9726,20.0505,50800.0
2007-11-07 14:10:00,30.89,31.0,30.83,30.95,125400.0,20.044,20.1154,20.0051,20.0829,125400.0
2007-11-07 14:20:00,30.93,30.97,30.87,30.9,128800.0,20.0699,20.0959,20.031,20.0505,128800.0
2007-11-07 14:30:00,30.89,30.91,30.8,30.89,134400.0,20.044,20.057,19.9856,20.044,134400.0
2007-11-07 14:40:00,30.89,30.95,30.83,30.86,87000.0,20.044,20.0829,20.0051,20.0245,87000.0
2007-11-07 14:50:00,30.86,30.88,30.7,30.78,122600.0,20.0245,20.0375,19.9207,19.9726,122600.0
2007-11-07 15:00:00,30.78,30.86,30.7,30.86,82400.0,19.9726,20.0245,19.9207,20.0245,82400.0
2007-11-07 15:10:00,30.86,30.9,30.82,30.83,124800.0,20.0245,20.0505,19.9986,20.0051,124800.0
2007-11-07 15:20:00,30.82,30.9,30.66,30.71,161000.0,19.9986,20.0505,19.8947,19.9272,161000.0
2007-11-07 15:30:00,30.71,30.81,30.61,30.62,179400.0,19.9272,19.9921,19.8623,19.8688,179400.0
2007-11-07 15:40:00,30.63,30.79,30.63,30.63,248200.0,19.8753,19.9791,19.8753,19.8753,248200.0
2007-11-07 15:50:00,30.63,30.63,30.5,30.5,412200.0,19.8753,19.8753,19.7909,19.7909,412200.0
2007-11-08 09:30:00,30.69,31.08,30.03,30.16,619800.0,19.9142,20.1673,19.486,19.5703,619800.0
2007-11-08 09:40:00,30.13,30.26,30.09,30.11,291600.0,19.5508,19.6352,19.5249,19.5379,291600.0
2007-11-08 09:50:00,30.1,30.28,30.1,30.28,268200.0,19.5314,19.6482,19.5314,19.6482,268200.0
2007-11-08 10:00:00,30.27,30.28,30.07,30.15,325400.0,19.6417,19.6482,19.5119,19.5638,325400.0
2007-11-08 10:10:00,30.16,30.26,30.03,30.23,296600.0,19.5703,19.6352,19.486,19.6157,296600.0
2007-11-08 10:20:00,30.22,30.41,30.2,30.22,176000.0,19.6092,19.7325,19.5963,19.6092,176000.0
2007-11-08 10:30:00,30.23,30.29,30.13,30.14,103600.0,19.6157,19.6547,19.5508,19.5573,103600.0
2007-11-08 10:40:00,30.14,30.25,30.12,30.24,129600.0,19.5573,19.6287,19.5444,19.6222,129600.0
2007-11-08 10:50:00,30.24,30.37,30.21,30.27,157200.0,19.6222,19.7066,19.6028,19.6417,157200.0
2007-11-08 11:00:00,30.26,30.31,30.0,30.0,375400.0,19.6352,19.6676,19.4665,19.4665,375400.0
2007-11-08 11:10:00,30.0,30.04,29.93,29.93,361800.0,19.4665,19.4924,19.4211,19.4211,361800.0
2007-11-08 11:20:00,29.94,30.0,29.84,29.99,228800.0,19.4276,19.4665,19.3627,19.46,228800.0
2007-11-08 11:30:00,29.99,30.03,29.93,29.98,209600.0,19.46,19.486,19.4211,19.4535,209600.0
2007-11-08 11:40:00,29.99,30.07,29.81,29.82,195600.0,19.46,19.5119,19.3432,19.3497,195600.0
2007-11-08 11:50:00,29.84,29.98,29.83,29.97,178600.0,19.3627,19.4535,19.3562,19.447,178600.0
2007-11-08 12:00:00,29.96,30.02,29.83,29.84,157200.0,19.4405,19.4795,19.3562,19.3627,157200.0
2007-11-08 12:10:00,29.84,30.0,29.82,29.84,97200.0,19.3627,19.4665,19.3497,19.3627,97200.0
2007-11-08 12:20:00,29.84,30.02,29.8,29.93,156800.0,19.3627,19.4795,19.3367,19.4211,156800.0
2007-11-08 12:30:00,29.93,29.98,29.68,29.79,234000.0,19.4211,19.4535,19.2588,19.3302,234000.0
2007-11-08 12:40:00,29.81,29.85,29.68,29.75,213200.0,19.3432,19.3692,19.2588,19.3043,213200.0
2007-11-08 12:50:00,29.75,29.9,29.72,29.77,242600.0,19.3043,19.4016,19.2848,19.3172,242600.0
2007-11-08 13:00:00,29.77,29.81,29.56,29.61,246200.0,19.3172,19.3432,19.181,19.2134,246200.0
2007-11-08 13:10:00,29.61,29.8,29.53,29.74,231400.0,19.2134,19.3367,19.1615,19.2978,231400.0
2007-11-08 13:20:00,29.72,29.78,29.63,29.68,229800.0,19.2848,19.3237,19.2264,19.2588,229800.0
2007-11-08 13:30:00,29.7,29.83,29.61,29.72,300000.0,19.2718,19.3562,19.2134,19.2848,300000.0
2007-11-08 13:40:00,29.73,29.75,29.57,29.61,182200.0,19.2913,19.3043,19.1875,19.2134,182200.0
2007-11-08 13:50:00,29.61,29.78,29.61,29.76,261800.0,19.2134,19.3237,19.2134,19.3108,261800.0
2007-11-08 14:00:00,29.76,29.78,29.65,29.67,180200.0,19.3108,19.3237,19.2394,19.2524,180200.0
2007-11-08 14:10:00,29.67,29.71,29.63,29.66,247600.0,19.2524,19.2783,19.2264,19.2459,247600.0
2007-11-08 14:20:00,29.66,29.7,29.64,29.68,191800.0,19.2459,19.2718,19.2329,19.2588,191800.0
2007-11-08 14:30:00,29.67,29.79,29.58,29.59,222800.0,19.2524,19.3302,19.194,19.2004,222800.0
2007-11-08 14:40:00,29.58,29.67,29.53,29.64,229200.0,19.194,19.2524,19.1615,19.2329,229200.0
2007-11-08 14:50:00,29.65,29.88,29.58,29.88,218800.0,19.2394,19.3886,19.194,19.3886,218800.0
2007-11-08 15:00:00,29.86,29.91,29.68,29.76,381200.0,19.3756,19.4081,19.2588,19.3108,381200.0
2007-11-08 15:10:00,29.76,29.91,29.71,29.88,258800.0,19.3108,19.4081,19.2783,19.3886,258800.0
2007-11-08 15:20:00,29.88,30.04,29.86,29.88,312400.0,19.3886,19.4924,19.3756,19.3886,312400.0
2007-11-08 15:30:00,29.87,30.03,29.85,30.03,280400.0,19.3821,19.486,19.3692,19.486,280400.0
2007-11-08 15:40:00,30.04,30.26,30.03,30.15,393400.0,19.4924,19.6352,19.486,19.5638,393400.0
2007-11-08 15:50:00,30.14,30.27,30.11,30.11,431000.0,19.5573,19.6417,19.5379,19.5379,431000.0
2007-11-09 09:30:00,29.8,29.99,29.63,29.89,248400.0,19.3367,19.46,19.2264,19.3951,248400.0
2007-11-09 09:40:00,29.88,29.97,29.72,29.93,162800.0,19.3886,19.447,19.2848,19.4211,162800.0
2007-11-09 09:50:00,29.93,29.96,29.75,29.9,134800.0,19.4211,19.4405,19.3043,19.4016,134800.0
2007-11-09 10:00:00,29.89,30.03,29.8,29.89,255800.0,19.3951,19.486,19.3367,19.3951,255800.0
2007-11-09 10:10:00,29.89,29.97,29.84,29.9,213600.0,19.3951,19.447,19.3627,19.4016,213600.0
2007-11-09 10:20:00,29.91,29.95,29.86,29.88,288000.0,19.4081,19.434,19.3756,19.3886,288000.0
2007-11-09 10:30:00,29.88,29.89,29.77,29.79,142200.0,19.3886,19.3951,19.3172,19.3302,142200.0
2007-11-09 10:40:00,29.8,29.86,29.66,29.68,242000.0,19.3367,19.3756,19.2459,19.2588,242000.0
2007-11-09 10:50:00,29.7,29.74,29.61,29.74,132400.0,19.2718,19.2978,19.2134,19.2978,132400.0
2007-11-09 11:00:00,29.73,29.76,29.61,29.73,214000.0,19.2913,19.3108,19.2134,19.2913,214000.0
2007-11-09 11:10:00,29.73,29.75,29.61,29.74,170200.0,19.2913,19.3043,19.2134,19.2978,170200.0
2007-11-09 11:20:00,29.72,29.81,29.67,29.7,181200.0,19.2848,19.3432,19.2524,19.2718,181200.0
2007-11-09 11:30:00,29.7,29.85,29.7,29.73,116600.0,19.2718,19.3692,19.2718,19.2913,116600.0
2007-11-09 11:40:00,29.74,29.95,29.74,29.92,194600.0,19.2978,19.434,19.2978,19.4146,194600.0
2007-11-09 11:50:00,29.91,29.93,29.83,29.9,117000.0,19.4081,19.4211,19.3562,19.4016,117000.0
2007-11-09 12:00:00,29.9,29.9,29.78,29.9,85800.0,19.4016,19.4016,19.3237,19.4016,85800.0
2007-11-09 12:10:00,29.88,29.9,29.8,29.84,67400.0,19.3886,19.4016,19.3367,19.3627,67400.0
2007-11-09 12:20:00,29.84,29.86,29.78,29.79,95400.0,19.3627,19.3756,19.3237,19.3302,95400.0
2007-11-09 12:30:00,29.79,29.92,29.76,29.85,139200.0,19.3302,19.4146,19.3108,19.3692,139200.0
2007-11-09 12:40:00,29.86,29.93,29.81,29.85,107200.0,19.3756,19.4211,19.3432,19.3692,107200.0
2007-11-09 12:50:00,29.84,29.84,29.77,29.82,73600.0,19.3627,19.3627,19.3172,19.3497,73600.0
2007-11-09 13:00:00,29.81,29.86,29.72,29.75,84200.0,19.3432,19.3756,19.2848,19.3043,84200.0
2007-11-09 13:10:00,29.75,29.82,29.72,29.79,121200.0,19.3043,19.3497,19.2848,19.3302,121200.0
2007-11-09 13:20:00,29.8,29.82,29.66,29.67,149800.0,19.3367,19.3497,19.2459,19.2524,149800.0
2007-11-09 13:30:00,29.67,29.68,29.54,29.54,215200.0,19.2524,19.2588,19.168,19.168,215200.0
2007-11-09 13:40:00,29.55,29.59,29.47,29.59,222000.0,19.1745,19.2004,19.1226,19.2004,222000.0
2007-11-09 13:50:00,29.59,29.63,29.56,29.56,126000.0,19.2004,19.2264,19.181,19.181,126000.0
2007-11-09 14:00:00,29.56,29.72,29.53,29.67,175000.0,19.181,19.2848,19.1615,19.2524,175000.0
2007-11-09 14:10:00,29.67,29.8,29.65,29.79,109200.0,19.2524,19.3367,19.2394,19.3302,109200.0
2007-11-09 14:20:00,29.78,29.8,29.7,29.73,178800.0,19.3237,19.3367,19.2718,19.2913,178800.0
2007-11-09 14:30:00,29.73,29.77,29.61,29.73,130800.0,19.2913,19.3172,19.2134,19.2913,130800.0
2007-11-09 14:40:00,29.73,29.83,29.73,29.83,199800.0,19.2913,19.3562,19.2913,19.3562,199800.0
2007-11-09 14:50:00,29.82,29.83,29.77,29.8,132200.0,19.3497,19.3562,19.3172,19.3367,132200.0
2007-11-09 15:00:00,29.81,29.87,29.74,29.81,181600.0,19.3432,19.3821,19.2978,19.3432,181600.0
2007-11-09 15:10:00,29.81,29.92,29.78,29.89,143400.0,19.3432,19.4146,19.3237,19.3951,143400.0
2007-11-09 15:20:00,29.89,30.0,29.88,29.93,178800.0,19.3951,19.4665,19.3886,19.4211,178800.0
2007-11-09 15:30:00,29.93,29.95,29.68,29.75,234000.0,19.4211,19.434,19.2588,19.3043,234000.0
2007-11-09 15:40:00,29.75,29.81,29.61,29.66,310200.0,19.3043,19.3432,19.2134,19.2459,310200.0
2007-11-09 15:50:00,29.67,29.73,29.52,29.52,488000.0,19.2524,19.2913,19.155,19.155,488000.0
2007-11-12 09:30:00,29.27,29.43,29.09,29.39,385600.0,18.9928,19.0966,18.876,19.0707,385600.0
2007-11-12 09:40:00,29.41,29.44,29.24,29.33,225000.0,19.0836,19.1031,18.9733,19.0317,225000.0
2007-11-12 09:50:00,29.32,29.34,29.23,29.28,194800.0,19.0252,19.0382,18.9668,18.9993,194800.0
2007-11-12 10:00:00,29.28,29.28,29.18,29.19,115400.0,18.9993,18.9993,18.9344,18.9409,115400.0
2007-11-12 10:10:00,29.19,29.29,29.18,29.23,98200.0,18.9409,19.0058,18.9344,18.9668,98200.0
2007-11-12 10:20:00,29.24,29.3,29.18,29.25,188800.0,18.9733,19.0123,18.9344,18.9798,188800.0
2007-11-12 10:30:00,29.25,29.28,29.21,29.25,188600.0,18.9798,18.9993,18.9539,18.9798,188600.0
2007-11-12 10:40:00,29.26,29.28,29.2,29.21,148000.0,18.9863,18.9993,18.9474,18.9539,148000.0
2007-11-12 10:50:00,29.21,29.28,29.21,29.23,84200.0,18.9539,18.9993,18.9539,18.9668,84200.0
2007-11-12 11:00:00,29.22,29.27,29.21,29.25,142400.0,18.9604,18.9928,18.9539,18.9798,142400.0
2007-11-12 11:10:00,29.25,29.28,29.24,29.26,145200.0,18.9798,18.9993,18.9733,18.9863,145200.0
2007-11-12 11:20:00,29.28,29.36,29.25,29.36,85000.0,18.9993,19.0512,18.9798,19.0512,85000.0
2007-11-12 11:30:00,29.36,29.39,29.29,29.32,104000.0,19.0512,19.0707,19.0058,19.0252,104000.0
2007-11-12 11:40:00,29.33,29.34,29.24,29.28,76200.0,19.0317,19.0382,18.9733,18.9993,76200.0
2007-11-12 11:50:00,29.29,29.29,29.21,29.27,80600.0,19.0058,19.0058,18.9539,18.9928,80600.0
2007-11-12 12:00:00,29.27,29.3,29.24,29.28,95400.0,18.9928,19.0123,18.9733,18.9993,95400.0
2007-11-12 12:10:00,29.28,29.29,29.21,29.25,150800.0,18.9993,19.0058,18.9539,18.9798,150800.0
2007-11-12 12:20:00,29.25,29.36,29.25,29.32,142400.0,18.9798,19.0512,18.9798,19.0252,142400.0
2007-11-12 12:30:00,29.31,29.39,29.3,29.36,126200.0,19.0188,19.0707,19.0123,19.0512,126200.0
2007-11-12 12:40:00,29.37,29.37,29.32,29.32,67800.0,19.0577,19.0577,19.0252,19.0252,67800.0
2007-11-12 12:50:00,29.33,29.35,29.3,29.32,61200.0,19.0317,19.0447,19.0123,19.0252,61200.0
2007-11-12 13:00:00,29.32,29.37,29.32,29.32,89400.0,19.0252,19.0577,19.0252,19.0252,89400.0
2007-11-12 13:10:00,29.32,29.36,29.3,29.35,113400.0,19.0252,19.0512,19.0123,19.0447,113400.0
2007-11-12 13:20:00,29.35,29.42,29.34,29.4,81400.0,19.0447,19.0901,19.0382,19.0772,81400.0
2007-11-12 13:30:00,29.39,29.4,29.21,29.22,67200.0,19.0707,19.0772,18.9539,18.9604,67200.0
2007-11-12 13:40:00,29.22,29.24,29.18,29.24,72000.0,18.9604,18.9733,18.9344,18.9733,72000.0
2007-11-12 13:50:00,29.24,29.27,29.18,29.21,96000.0,18.9733,18.9928,18.9344,18.9539,96000.0
2007-11-12 14:00:00,29.2,29.28,29.19,29.25,138000.0,18.9474,18.9993,18.9409,18.9798,138000.0
2007-11-12 14:10:00,29.25,29.29,29.18,29.21,158000.0,18.9798,19.0058,18.9344,18.9539,158000.0
2007-11-12 14:20:00,29.22,29.31,29.19,29.26,207000.0,18.9604,19.0188,18.9409,18.9863,207000.0
2007-11-12 14:30:00,29.25,29.34,29.25,29.31,142200.0,18.9798,19.0382,18.9798,19.0188,142200.0
2007-11-12 14:40:00,29.32,29.37,29.23,29.23,224600.0,19.0252,19.0577,18.9668,18.9668,224600.0
2007-11-12 14:50:00,29.22,29.27,29.19,29.2,129000.0,18.9604,18.9928,18.9409,18.9474,129000.0
2007-11-12 15:00:00,29.19,29.19,29.07,29.13,193800.0,18.9409,18.9409,18.863,18.902,193800.0
2007-11-12 15:10:00,29.13,29.14,29.01,29.05,242600.0,18.902,18.9084,18.8241,18.85,242600.0
2007-11-12 15:20:00,29.05,29.08,29.0,29.0,314400.0,18.85,18.8695,18.8176,18.8176,314400.0
2007-11-12 15:30:00,29.0,29.11,29.0,29.0,198200.0,18.8176,18.889,18.8176,18.8176,198200.0
2007-11-12 15:40:00,29.0,29.01,28.76,28.77,436400.0,18.8176,18.8241,18.6619,18.6684,436400.0
2007-11-12 15:50:00,28.77,28.9,28.75,28.84,409000.0,18.6684,18.7527,18.6554,18.7138,409000.0
2007-11-13 09:30:00,29.17,29.22,28.99,29.11,191000.0,18.9279,18.9604,18.8111,18.889,191000.0
2007-11-13 09:40:00,29.12,29.18,29.02,29.18,150600.0,18.8955,18.9344,18.8306,18.9344,150600.0
2007-11-13 09:50:00,29.18,29.18,29.06,29.11,137000.0,18.9344,18.9344,18.8565,18.889,137000.0
2007-11-13 10:00:00,29.1,29.28,29.05,29.25,111600.0,18.8825,18.9993,18.85,18.9798,111600.0
2007-11-13 10:10:00,29.26,29.3,29.1,29.14,101800.0,18.9863,19.0123,18.8825,18.9084,101800.0
2007-11-13 10:20:00,29.14,29.16,29.1,29.16,78200.0,18.9084,18.9214,18.8825,18.9214,78200.0
2007-11-13 10:30:00,29.17,29.17,28.92,28.93,102600.0,18.9279,18.9279,18.7657,18.7722,102600.0
2007-11-13 10:40:00,28.93,29.07,28.93,29.06,56400.0,18.7722,18.863,18.7722,18.8565,56400.0
2007-11-13 10:50:00,29.05,29.18,29.02,29.09,64600.0,18.85,18.9344,18.8306,18.876,64600.0
2007-11-13 11:00:00,29.09,29.26,29.06,29.25,75800.0,18.876,18.9863,18.8565,18.9798,75800.0
2007-11-13 11:10:00,29.24,29.25,29.16,29.21,81400.0,18.9733,18.9798,18.9214,18.9539,81400.0
2007-11-13 11:20:00,29.22,29.35,29.2,29.3,104200.0,18.9604,19.0447,18.9474,19.0123,104200.0
2007-11-13 11:30:00,29.3,29.33,29.27,29.28,157000.0,19.0123,19.0317,18.9928,18.9993,157000.0
2007-11-13 11:40:00,29.28,29.33,29.22,29.32,76800.0,18.9993,19.0317,18.9604,19.0252,76800.0
2007-11-13 11:50:00,29.32,29.34,29.29,29.31,79600.0,19.0252,19.0382,19.0058,19.0188,79600.0
2007-11-13 12:00:00,29.31,29.42,29.29,29.4,73000.0,19.0188,19.0901,19.0058,19.0772,73000.0
2007-11-13 12:10:00,29.41,29.42,29.28,29.33,61200.0,19.0836,19.0901,18.9993,19.0317,61200.0
2007-11-13 12:20:00,29.33,29.42,29.31,29.37,89600.0,19.0317,19.0901,19.0188,19.0577,89600.0
2007-11-13 12:30:00,29.38,29.4,29.27,29.29,108800.0,19.0642,19.0772,18.9928,19.0058,108800.0
2007-11-13 12:40:00,29.31,29.39,29.29,29.38,57800.0,19.0188,19.0707,19.0058,19.0642,57800.0
2007-11-13 12:50:00,29.36,29.43,29.28,29.42,129200.0,19.0512,19.0966,18.9993,19.0901,129200.0
2007-11-13 13:00:00,29.43,29.43,29.29,29.3,65600.0,19.0966,19.0966,19.0058,19.0123,65600.0
2007-11-13 13:10:00,29.3,29.32,29.25,29.3,58800.0,19.0123,19.0252,18.9798,19.0123,58800.0
2007-11-13 13:20:00,29.3,29.36,29.27,29.31,79200.0,19.0123,19.0512,18.9928,19.0188,79200.0
2007-11-13 13:30:00,29.3,29.32,29.25,29.29,63200.0,19.0123,19.0252,18.9798,19.0058,63200.0
2007-11-13 13:40:00,29.29,29.4,29.29,29.35,76600.0,19.0058,19.0772,19.0058,19.0447,76600.0
2007-11-13 13:50:00,29.35,29.4,29.28,29.28,77000.0,19.0447,19.0772,18.9993,18.9993,77000.0
2007-11-13 14:00:00,29.29,29.36,29.25,29.36,55200.0,19.0058,19.0512,18.9798,19.0512,55200.0
2007-11-13 14:10:00,29.35,29.43,29.34,29.37,85200.0,19.0447,19.0966,19.0382,19.0577,85200.0
2007-11-13 14:20:00,29.36,29.39,29.2,29.21,138800.0,19.0512,19.0707,18.9474,18.9539,138800.0
2007-11-13 14:30:00,29.21,29.35,29.21,29.28,97400.0,18.9539,19.0447,18.9539,18.9993,97400.0
2007-11-13 14:40:00,29.27,29.29,29.24,29.29,69200.0,18.9928,19.0058,18.9733,19.0058,69200.0
2007-11-13 14:50:00,29.29,29.29,29.21,29.22,77400.0,19.0058,19.0058,18.9539,18.9604,77400.0
2007-11-13 15:00:00,29.23,29.33,29.23,29.28,158600.0,18.9668,19.0317,18.9668,18.9993,158600.0
2007-11-13 15:10:00,29.27,29.34,29.25,29.31,109400.0,18.9928,19.0382,18.9798,19.0188,109400.0
2007-11-13 15:20:00,29.32,29.41,29.3,29.4,102800.0,19.0252,19.0836,19.0123,19.0772,102800.0
2007-11-13 15:30:00,29.41,29.43,29.38,29.43,110400.0,19.0836,19.0966,19.0642,19.0966,110400.0
2007-11-13 15:40:00,29.43,29.55,29.43,29.5,281600.0,19.0966,19.1745,19.0966,19.142,281600.0
2007-11-13 15:50:00,29.5,29.51,29.43,29.45,559600.0,19.142,19.1485,19.0966,19.1096,559600.0
2007-11-14 09:30:00,29.61,29.75,29.38,29.75,165800.0,19.2807,19.3718,19.1309,19.3718,165800.0
2007-11-14 09:40:00,29.75,29.8,29.49,29.55,155200.0,19.3718,19.4044,19.2025,19.2416,155200.0
2007-11-14 09:50:00,29.53,29.54,29.43,29.51,77200.0,19.2286,19.2351,19.1635,19.2155,77200.0
2007-11-14 10:00:00,29.5,29.64,29.5,29.56,121000.0,19.209,19.3002,19.209,19.2481,121000.0
2007-11-14 10:10:00,29.63,29.72,29.52,29.58,122200.0,19.2937,19.3523,19.2221,19.2611,122200.0
2007-11-14 10:20:00,29.58,29.64,29.52,29.54,77600.0,19.2611,19.3002,19.2221,19.2351,77600.0
2007-11-14 10:30:00,29.53,29.57,29.43,29.52,134400.0,19.2286,19.2546,19.1635,19.2221,134400.0
2007-11-14 10:40:00,29.5,29.61,29.5,29.56,102000.0,19.209,19.2807,19.209,19.2481,102000.0
2007-11-14 10:50:00,29.56,29.58,29.49,29.49,49400.0,19.2481,19.2611,19.2025,19.2025,49400.0
2007-11-14 11:00:00,29.49,29.52,29.41,29.45,104800.0,19.2025,19.2221,19.1504,19.1765,104800.0
2007-11-14 11:10:00,29.45,29.53,29.43,29.52,71400.0,19.1765,19.2286,19.1635,19.2221,71400.0
2007-11-14 11:20:00,29.52,29.6,29.51,29.56,104200.0,19.2221,19.2741,19.2155,19.2481,104200.0
2007-11-14 11:30:00,29.56,29.58,29.52,29.56,88000.0,19.2481,19.2611,19.2221,19.2481,88000.0
2007-11-14 11:40:00,29.56,29.66,29.56,29.65,72000.0,19.2481,19.3132,19.2481,19.3067,72000.0
2007-11-14 11:50:00,29.67,29.68,29.59,29.6,64400.0,19.3197,19.3262,19.2676,19.2741,64400.0
2007-11-14 12:00:00,29.61,29.61,29.53,29.57,49200.0,19.2807,19.2807,19.2286,19.2546,49200.0
2007-11-14 12:10:00,29.57,29.64,29.57,29.61,56800.0,19.2546,19.3002,19.2546,19.2807,56800.0
2007-11-14 12:20:00,29.63,29.72,29.61,29.67,80000.0,19.2937,19.3523,19.2807,19.3197,80000.0
2007-11-14 12:30:00,29.67,29.68,29.64,29.66,35000.0,19.3197,19.3262,19.3002,19.3132,35000.0
2007-11-14 12:40:00,29.66,29.66,29.57,29.58,76800.0,19.3132,19.3132,19.2546,19.2611,76800.0
2007-11-14 12:50:00,29.58,29.58,29.53,29.53,46200.0,19.2611,19.2611,19.2286,19.2286,46200.0
2007-11-14 13:00:00,29.53,29.55,29.52,29.53,57800.0,19.2286,19.2416,19.2221,19.2286,57800.0
2007-11-14 13:10:00,29.53,29.64,29.53,29.63,48400.0,19.2286,19.3002,19.2286,19.2937,48400.0
2007-11-14 13:20:00,29.63,29.72,29.61,29.67,131600.0,19.2937,19.3523,19.2807,19.3197,131600.0
2007-11-14 13:30:00,29.68,29.7,29.61,29.61,142000.0,19.3262,19.3393,19.2807,19.2807,142000.0
2007-11-14 13:40:00,29.63,29.64,29.6,29.63,64200.0,19.2937,19.3002,19.2741,19.2937,64200.0
2007-11-14 13:50:00,29.63,29.7,29.56,29.61,107600.0,19.2937,19.3393,19.2481,19.2807,107600.0
2007-11-14 14:00:00,29.61,29.69,29.6,29.69,92600.0,19.2807,19.3328,19.2741,19.3328,92600.0
2007-11-14 14:10:00,29.68,29.77,29.68,29.75,80000.0,19.3262,19.3848,19.3262,19.3718,80000.0
2007-11-14 14:20:00,29.75,29.78,29.7,29.7,104200.0,19.3718,19.3914,19.3393,19.3393,104200.0
2007-11-14 14:30:00,29.7,29.79,29.64,29.76,122400.0,19.3393,19.3979,19.3002,19.3783,122400.0
2007-11-14 14:40:00,29.76,29.77,29.63,29.66,77400.0,19.3783,19.3848,19.2937,19.3132,77400.0
2007-11-14 14:50:00,29.67,29.74,29.67,29.67,55200.0,19.3197,19.3653,19.3197,19.3197,55200.0
2007-11-14 15:00:00,29.67,29.74,29.65,29.72,97800.0,19.3197,19.3653,19.3067,19.3523,97800.0
2007-11-14 15:10:00,29.72,29.78,29.7,29.77,71200.0,19.3523,19.3914,19.3393,19.3848,71200.0
2007-11-14 15:20:00,29.77,29.83,29.68,29.68,165600.0,19.3848,19.4239,19.3262,19.3262,165600.0
2007-11-14 15:30:00,29.68,29.68,29.46,29.47,222000.0,19.3262,19.3262,19.183,19.1895,222000.0
2007-11-14 15:40:00,29.46,29.49,29.35,29.4,271400.0,19.183,19.2025,19.1114,19.1439,271400.0
2007-11-14 15:50:00,29.4,29.42,29.24,29.3,414200.0,19.1439,19.1569,19.0397,19.0788,414200.0
2007-11-15 09:30:00,29.23,29.35,29.04,29.1,142400.0,19.0332,19.1114,18.9095,18.9486,142400.0
2007-11-15 09:40:00,29.09,29.18,28.96,28.96,84000.0,18.9421,19.0007,18.8574,18.8574,84000.0
2007-11-15 09:50:00,28.96,28.96,28.82,28.87,241400.0,18.8574,18.8574,18.7662,18.7988,241400.0
2007-11-15 10:00:00,28.87,29.1,28.73,28.84,280400.0,18.7988,18.9486,18.7076,18.7793,280400.0
2007-11-15 10:10:00,28.84,28.86,28.78,28.86,121600.0,18.7793,18.7923,18.7402,18.7923,121600.0
2007-11-15 10:20:00,28.86,28.94,28.85,28.93,126400.0,18.7923,18.8444,18.7858,18.8379,126400.0
2007-11-15 10:30:00,28.91,28.96,28.86,28.89,116800.0,18.8249,18.8574,18.7923,18.8118,116800.0
2007-11-15 10:40:00,28.89,28.97,28.83,28.95,68000.0,18.8118,18.8639,18.7728,18.8509,68000.0
2007-11-15 10:50:00,28.95,28.97,28.9,28.96,121200.0,18.8509,18.8639,18.8183,18.8574,121200.0
2007-11-15 11:00:00,28.95,29.02,28.92,29.01,134000.0,18.8509,18.8965,18.8314,18.89,134000.0
2007-11-15 11:10:00,29.0,29.03,28.98,29.02,220600.0,18.8835,18.903,18.8704,18.8965,220600.0
2007-11-15 11:20:00,29.01,29.02,28.95,28.95,199400.0,18.89,18.8965,18.8509,18.8509,199400.0
2007-11-15 11:30:00,28.96,28.96,28.81,28.91,79000.0,18.8574,18.8574,18.7597,18.8249,79000.0
2007-11-15 11:40:00,28.92,28.93,28.86,28.88,51400.0,18.8314,18.8379,18.7923,18.8053,51400.0
2007-11-15 11:50:00,28.87,28.9,28.73,28.77,79600.0,18.7988,18.8183,18.7076,18.7337,79600.0
2007-11-15 12:00:00,28.77,28.84,28.75,28.81,102000.0,18.7337,18.7793,18.7207,18.7597,102000.0
2007-11-15 12:10:00,28.8,28.89,28.77,28.78,64800.0,18.7532,18.8118,18.7337,18.7402,64800.0
2007-11-15 12:20:00,28.79,28.8,28.74,28.75,87400.0,18.7467,18.7532,18.7142,18.7207,87400.0
2007-11-15 12:30:00,28.75,28.77,28.71,28.73,211200.0,18.7207,18.7337,18.6946,18.7076,211200.0
2007-11-15 12:40:00,28.73,28.74,28.68,28.72,97000.0,18.7076,18.7142,18.6751,18.7011,97000.0
2007-11-15 12:50:00,28.71,28.73,28.68,28.71,62800.0,18.6946,18.7076,18.6751,18.6946,62800.0
2007-11-15 13:00:00,28.71,28.73,28.7,28.72,62200.0,18.6946,18.7076,18.6881,18.7011,62200.0
2007-11-15 13:10:00,28.72,28.73,28.68,28.68,88000.0,18.7011,18.7076,18.6751,18.6751,88000.0
2007-11-15 13:20:00,28.69,28.74,28.66,28.73,60200.0,18.6816,18.7142,18.6621,18.7076,60200.0
2007-11-15 13:30:00,28.73,28.74,28.66,28.67,131400.0,18.7076,18.7142,18.6621,18.6686,131400.0
2007-11-15 13:40:00,28.67,28.73,28.65,28.7,47800.0,18.6686,18.7076,18.6556,18.6881,47800.0
2007-11-15 13:50:00,28.7,28.72,28.64,28.68,76000.0,18.6881,18.7011,18.649,18.6751,76000.0
2007-11-15 14:00:00,28.68,28.68,28.59,28.64,92800.0,18.6751,18.6751,18.6165,18.649,92800.0
2007-11-15 14:10:00,28.64,28.64,28.55,28.56,87600.0,18.649,18.649,18.5904,18.5969,87600.0
2007-11-15 14:20:00,28.57,28.61,28.54,28.57,94600.0,18.6035,18.6295,18.5839,18.6035,94600.0
2007-11-15 14:30:00,28.56,28.63,28.53,28.53,73800.0,18.5969,18.6425,18.5774,18.5774,73800.0
2007-11-15 14:40:00,28.54,28.54,28.44,28.5,253200.0,18.5839,18.5839,18.5188,18.5579,253200.0
2007-11-15 14:50:00,28.52,28.55,28.46,28.51,120600.0,18.5709,18.5904,18.5318,18.5644,120600.0
2007-11-15 15:00:00,28.51,28.57,28.48,28.52,143000.0,18.5644,18.6035,18.5449,18.5709,143000.0
2007-11-15 15:10:00,28.51,28.63,28.46,28.6,227600.0,18.5644,18.6425,18.5318,18.623,227600.0
2007-11-15 15:20:00,28.6,28.64,28.56,28.58,255800.0,18.623,18.649,18.5969,18.61,255800.0
2007-11-15 15:30:00,28.57,28.58,28.3,28.33,415800.0,18.6035,18.61,18.4276,18.4472,415800.0
2007-11-15 15:40:00,28.33,28.62,28.31,28.56,409800.0,18.4472,18.636,18.4342,18.5969,409800.0
2007-11-15 15:50:00,28.56,28.66,28.52,28.6,457600.0,18.5969,18.6621,18.5709,18.623,457600.0
2007-11-16 09:30:00,29.2,29.91,29.05,29.85,1311000.0,19.0137,19.476,18.916,19.4369,1311000.0
2007-11-16 09:40:00,29.88,30.06,29.66,30.0,593600.0,19.4565,19.5737,19.3132,19.5346,593600.0
2007-11-16 09:50:00,30.0,30.03,29.82,29.99,433600.0,19.5346,19.5541,19.4174,19.5281,433600.0
2007-11-16 10:00:00,29.98,30.01,29.83,30.01,375800.0,19.5216,19.5411,19.4239,19.5411,375800.0
2007-11-16 10:10:00,29.99,30.18,29.93,30.03,256800.0,19.5281,19.6518,19.489,19.5541,256800.0
2007-11-16 10:20:00,30.03,30.08,29.78,29.78,171200.0,19.5541,19.5867,19.3914,19.3914,171200.0
2007-11-16 10:30:00,29.78,29.92,29.68,29.71,228200.0,19.3914,19.4825,19.3262,19.3458,228200.0
2007-11-16 10:40:00,29.72,29.91,29.71,29.82,173000.0,19.3523,19.476,19.3458,19.4174,173000.0
2007-11-16 10:50:00,29.82,29.82,29.7,29.75,134000.0,19.4174,19.4174,19.3393,19.3718,134000.0
2007-11-16 11:00:00,29.75,29.96,29.75,29.95,135600.0,19.3718,19.5086,19.3718,19.5021,135600.0
2007-11-16 11:10:00,29.95,29.97,29.88,29.95,95400.0,19.5021,19.5151,19.4565,19.5021,95400.0
2007-11-16 11:20:00,29.95,29.95,29.7,29.73,90800.0,19.5021,19.5021,19.3393,19.3588,90800.0
2007-11-16 11:30:00,29.73,29.8,29.71,29.73,130000.0,19.3588,19.4044,19.3458,19.3588,130000.0
2007-11-16 11:40:00,29.73,29.79,29.66,29.75,116400.0,19.3588,19.3979,19.3132,19.3718,116400.0
2007-11-16 11:50:00,29.75,29.92,29.73,29.86,105400.0,19.3718,19.4825,19.3588,19.4434,105400.0
2007-11-16 12:00:00,29.87,30.06,29.84,30.03,140600.0,19.45,19.5737,19.4304,19.5541,140600.0
2007-11-16 12:10:00,30.04,30.18,30.03,30.14,203000.0,19.5607,19.6518,19.5541,19.6258,203000.0
2007-11-16 12:20:00,30.14,30.14,30.02,30.06,104600.0,19.6258,19.6258,19.5476,19.5737,104600.0
2007-11-16 12:30:00,30.06,30.11,30.02,30.08,110400.0,19.5737,19.6062,19.5476,19.5867,110400.0
2007-11-16 12:40:00,30.09,30.11,30.06,30.1,133000.0,19.5932,19.6062,19.5737,19.5997,133000.0
2007-11-16 12:50:00,30.1,30.13,30.05,30.08,96600.0,19.5997,19.6193,19.5672,19.5867,96600.0
2007-11-16 13:00:00,30.07,30.18,30.07,30.15,96800.0,19.5802,19.6518,19.5802,19.6323,96800.0
2007-11-16 13:10:00,30.15,30.18,30.07,30.11,80000.0,19.6323,19.6518,19.5802,19.6062,80000.0
2007-11-16 13:20:00,30.11,30.11,30.06,30.09,92200.0,19.6062,19.6062,19.5737,19.5932,92200.0
2007-11-16 13:30:00,30.09,30.19,29.95,30.07,142800.0,19.5932,19.6583,19.5021,19.5802,142800.0
2007-11-16 13:40:00,30.07,30.26,30.07,30.23,185800.0,19.5802,19.7039,19.5802,19.6844,185800.0
2007-11-16 13:50:00,30.22,30.25,30.09,30.11,110200.0,19.6779,19.6974,19.5932,19.6062,110200.0
2007-11-16 14:00:00,30.11,30.13,30.04,30.11,187400.0,19.6062,19.6193,19.5607,19.6062,187400.0
2007-11-16 14:10:00,30.09,30.11,29.99,30.01,162800.0,19.5932,19.6062,19.5281,19.5411,162800.0
2007-11-16 14:20:00,30.02,30.15,30.02,30.11,188600.0,19.5476,19.6323,19.5476,19.6062,188600.0
2007-11-16 14:30:00,30.11,30.18,30.03,30.09,238800.0,19.6062,19.6518,19.5541,19.5932,238800.0
2007-11-16 14:40:00,30.07,30.13,30.04,30.08,202400.0,19.5802,19.6193,19.5607,19.5867,202400.0
2007-11-16 14:50:00,30.08,30.2,30.05,30.2,156600.0,19.5867,19.6648,19.5672,19.6648,156600.0
2007-11-16 15:00:00,30.2,30.24,30.11,30.17,202200.0,19.6648,19.6909,19.6062,19.6453,202200.0
2007-11-16 15:10:00,30.16,30.24,30.0,30.17,192600.0,19.6388,19.6909,19.5346,19.6453,192600.0
2007-11-16 15:20:00,30.17,30.22,30.1,30.16,201600.0,19.6453,19.6779,19.5997,19.6388,201600.0
2007-11-16 15:30:00,30.16,30.17,30.06,30.09,382600.0,19.6388,19.6453,19.5737,19.5932,382600.0
2007-11-16 15:40:00,30.09,30.27,30.08,30.27,381000.0,19.5932,19.7104,19.5867,19.7104,381000.0
2007-11-16 15:50:00,30.27,30.34,30.18,30.32,484200.0,19.7104,19.756,19.6518,19.743,484200.0
2007-11-19 09:30:00,30.2,30.43,30.2,30.3,335600.0,19.6648,19.8146,19.6648,19.73,335600.0
2007-11-19 09:40:00,30.29,30.32,30.19,30.28,332600.0,19.7234,19.743,19.6583,19.7169,332600.0
2007-11-19 09:50:00,30.27,30.33,30.23,30.25,212000.0,19.7104,19.7495,19.6844,19.6974,212000.0
2007-11-19 10:00:00,30.24,30.32,30.17,30.23,312400.0,19.6909,19.743,19.6453,19.6844,312400.0
2007-11-19 10:10:00,30.23,30.25,30.13,30.23,158000.0,19.6844,19.6974,19.6193,19.6844,158000.0
2007-11-19 10:20:00,30.24,30.35,30.2,30.25,180800.0,19.6909,19.7625,19.6648,19.6974,180800.0
2007-11-19 10:30:00,30.24,30.27,30.16,30.25,161000.0,19.6909,19.7104,19.6388,19.6974,161000.0
2007-11-19 10:40:00,30.24,30.28,30.13,30.28,240800.0,19.6909,19.7169,19.6193,19.7169,240800.0
2007-11-19 10:50:00,30.26,30.27,30.16,30.23,84600.0,19.7039,19.7104,19.6388,19.6844,84600.0
2007-11-19 11:00:00,30.23,30.23,30.04,30.04,130000.0,19.6844,19.6844,19.5607,19.5607,130000.0
2007-11-19 11:10:00,30.05,30.13,29.95,30.06,107200.0,19.5672,19.6193,19.5021,19.5737,107200.0
2007-11-19 11:20:00,30.07,30.13,30.0,30.01,69000.0,19.5802,19.6193,19.5346,19.5411,69000.0
2007-11-19 11:30:00,30.01,30.11,30.0,30.11,77200.0,19.5411,19.6062,19.5346,19.6062,77200.0
2007-11-19 11:40:00,30.11,30.17,30.01,30.06,86000.0,19.6062,19.6453,19.5411,19.5737,86000.0
2007-11-19 11:50:00,30.06,30.15,30.02,30.05,68000.0,19.5737,19.6323,19.5476,19.5672,68000.0
2007-11-19 12:00:00,30.05,30.28,30.03,30.27,85600.0,19.5672,19.7169,19.5541,19.7104,85600.0
2007-11-19 12:10:00,30.27,30.31,30.19,30.25,85000.0,19.7104,19.7365,19.6583,19.6974,85000.0
2007-11-19 12:20:00,30.25,30.28,30.19,30.19,78200.0,19.6974,19.7169,19.6583,19.6583,78200.0
2007-11-19 12:30:00,30.19,30.21,30.13,30.2,83000.0,19.6583,19.6714,19.6193,19.6648,83000.0
2007-11-19 12:40:00,30.2,30.22,30.14,30.21,76000.0,19.6648,19.6779,19.6258,19.6714,76000.0
2007-11-19 12:50:00,30.21,30.24,30.11,30.23,133400.0,19.6714,19.6909,19.6062,19.6844,133400.0
2007-11-19 13:00:00,30.25,30.28,30.13,30.18,178800.0,19.6974,19.7169,19.6193,19.6518,178800.0
2007-11-19 13:10:00,30.17,30.21,30.02,30.1,234000.0,19.6453,19.6714,19.5476,19.5997,234000.0
2007-11-19 13:20:00,30.08,30.24,30.08,30.24,93600.0,19.5867,19.6909,19.5867,19.6909,93600.0
2007-11-19 13:30:00,30.23,30.29,30.2,30.29,85000.0,19.6844,19.7234,19.6648,19.7234,85000.0
2007-11-19 13:40:00,30.3,30.31,30.16,30.2,99200.0,19.73,19.7365,19.6388,19.6648,99200.0
2007-11-19 13:50:00,30.2,30.29,30.17,30.21,158200.0,19.6648,19.7234,19.6453,19.6714,158200.0
2007-11-19 14:00:00,30.21,30.28,30.16,30.28,174000.0,19.6714,19.7169,19.6388,19.7169,174000.0
2007-11-19 14:10:00,30.28,30.29,30.1,30.23,174200.0,19.7169,19.7234,19.5997,19.6844,174200.0
2007-11-19 14:20:00,30.23,30.32,30.16,30.29,154400.0,19.6844,19.743,19.6388,19.7234,154400.0
2007-11-19 14:30:00,30.31,30.33,30.24,30.33,145600.0,19.7365,19.7495,19.6909,19.7495,145600.0
2007-11-19 14:40:00,30.33,30.45,30.32,30.43,256600.0,19.7495,19.8276,19.743,19.8146,256600.0
2007-11-19 14:50:00,30.43,30.45,30.33,30.36,143400.0,19.8146,19.8276,19.7495,19.769,143400.0
2007-11-19 15:00:00,30.36,30.36,30.23,30.27,177400.0,19.769,19.769,19.6844,19.7104,177400.0
2007-11-19 15:10:00,30.27,30.43,30.21,30.37,263200.0,19.7104,19.8146,19.6714,19.7755,263200.0
2007-11-19 15:20:00,30.36,30.54,30.35,30.52,415000.0,19.769,19.8862,19.7625,19.8732,415000.0
2007-11-19 15:30:00,30.51,30.55,30.43,30.45,487800.0,19.8667,19.8927,19.8146,19.8276,487800.0
2007-11-19 15:40:00,30.45,30.48,30.34,30.4,403000.0,19.8276,19.8472,19.756,19.7951,403000.0
2007-11-19 15:50:00,30.4,30.55,30.39,30.52,621400.0,19.7951,19.8927,19.7886,19.8732,621400.0
2007-11-20 09:30:00,30.61,30.75,30.56,30.68,289200.0,19.9318,20.023,19.8993,19.9774,289200.0
2007-11-20 09:40:00,30.69,30.7,30.41,30.68,237800.0,19.9839,19.9904,19.8016,19.9774,237800.0
2007-11-20 09:50:00,30.68,30.75,30.59,30.62,147600.0,19.9774,20.023,19.9188,19.9383,147600.0
2007-11-20 10:00:00,30.62,30.74,30.58,30.67,252000.0,19.9383,20.0165,19.9123,19.9709,252000.0
2007-11-20 10:10:00,30.67,30.74,30.58,30.74,145200.0,19.9709,20.0165,19.9123,20.0165,145200.0
2007-11-20 10:20:00,30.75,30.86,30.66,30.85,135600.0,20.023,20.0946,19.9644,20.0881,135600.0
2007-11-20 10:30:00,30.83,30.97,30.78,30.92,157200.0,20.0751,20.1662,20.0425,20.1337,157200.0
2007-11-20 10:40:00,30.92,31.08,30.89,31.04,99800.0,20.1337,20.2379,20.1141,20.2118,99800.0
2007-11-20 10:50:00,31.04,31.05,30.96,30.97,138200.0,20.2118,20.2183,20.1597,20.1662,138200.0
2007-11-20 11:00:00,30.98,31.01,30.91,30.92,182200.0,20.1727,20.1923,20.1272,20.1337,182200.0
2007-11-20 11:10:00,30.91,30.92,30.77,30.82,118400.0,20.1272,20.1337,20.036,20.0686,118400.0
2007-11-20 11:20:00,30.81,30.81,30.65,30.74,269200.0,20.062,20.062,19.9579,20.0165,269200.0
2007-11-20 11:30:00,30.73,30.77,30.68,30.71,82400.0,20.01,20.036,19.9774,19.9969,82400.0
2007-11-20 11:40:00,30.7,30.78,30.67,30.75,54600.0,19.9904,20.0425,19.9709,20.023,54600.0
2007-11-20 11:50:00,30.75,30.77,30.74,30.75,93600.0,20.023,20.036,20.0165,20.023,93600.0
2007-11-20 12:00:00,30.75,30.75,30.61,30.61,131000.0,20.023,20.023,19.9318,19.9318,131000.0
2007-11-20 12:10:00,30.61,30.64,30.54,30.58,134400.0,19.9318,19.9513,19.8862,19.9123,134400.0
2007-11-20 12:20:00,30.57,30.59,30.5,30.5,84200.0,19.9058,19.9188,19.8602,19.8602,84200.0
2007-11-20 12:30:00,30.5,30.5,30.31,30.39,133200.0,19.8602,19.8602,19.7365,19.7886,133200.0
2007-11-20 12:40:00,30.39,30.4,30.23,30.38,125800.0,19.7886,19.7951,19.6844,19.782,125800.0
2007-11-20 12:50:00,30.38,30.49,30.38,30.49,97400.0,19.782,19.8537,19.782,19.8537,97400.0
2007-11-20 13:00:00,30.49,30.49,30.34,30.4,197200.0,19.8537,19.8537,19.756,19.7951,197200.0
2007-11-20 13:10:00,30.4,30.43,30.33,30.38,169800.0,19.7951,19.8146,19.7495,19.782,169800.0
2007-11-20 13:20:00,30.39,30.45,30.23,30.25,138600.0,19.7886,19.8276,19.6844,19.6974,138600.0
2007-11-20 13:30:00,30.26,30.48,30.26,30.46,103800.0,19.7039,19.8472,19.7039,19.8341,103800.0
2007-11-20 13:40:00,30.47,30.53,30.41,30.5,70800.0,19.8407,19.8797,19.8016,19.8602,70800.0
2007-11-20 13:50:00,30.5,30.53,30.4,30.48,68000.0,19.8602,19.8797,19.7951,19.8472,68000.0
2007-11-20 14:00:00,30.45,30.59,30.23,30.3,149400.0,19.8276,19.9188,19.6844,19.73,149400.0
2007-11-20 14:10:00,30.32,30.45,30.31,30.44,101200.0,19.743,19.8276,19.7365,19.8211,101200.0
2007-11-20 14:20:00,30.43,30.47,30.08,30.11,100400.0,19.8146,19.8407,19.5867,19.6062,100400.0
2007-11-20 14:30:00,30.11,30.23,30.08,30.23,183200.0,19.6062,19.6844,19.5867,19.6844,183200.0
2007-11-20 14:40:00,30.23,30.37,30.19,30.34,128600.0,19.6844,19.7755,19.6583,19.756,128600.0
2007-11-20 14:50:00,30.35,30.38,30.15,30.2,107000.0,19.7625,19.782,19.6323,19.6648,107000.0
2007-11-20 15:00:00,30.19,30.22,30.09,30.19,175000.0,19.6583,19.6779,19.5932,19.6583,175000.0
2007-11-20 15:10:00,30.18,30.24,30.1,30.14,185600.0,19.6518,19.6909,19.5997,19.6258,185600.0
2007-11-20 15:20:00,30.14,30.42,30.13,30.32,209000.0,19.6258,19.8081,19.6193,19.743,209000.0
2007-11-20 15:30:00,30.33,30.53,30.32,30.51,297800.0,19.7495,19.8797,19.743,19.8667,297800.0
2007-11-20 15:40:00,30.52,30.73,30.51,30.57,276600.0,19.8732,20.01,19.8667,19.9058,276600.0
2007-11-20 15:50:00,30.57,30.61,30.39,30.55,318600.0,19.9058,19.9318,19.7886,19.8927,318600.0
2007-11-21 09:30:00,30.25,30.5,30.06,30.14,126600.0,19.6974,19.8602,19.5737,19.6258,126600.0
2007-11-21 09:40:00,30.12,30.16,29.96,29.96,197000.0,19.6127,19.6388,19.5086,19.5086,197000.0
2007-11-21 09:50:00,29.97,30.12,29.95,30.0,172800.0,19.5151,19.6127,19.5021,19.5346,172800.0
2007-11-21 10:00:00,30.02,30.07,29.9,29.98,127000.0,19.5476,19.5802,19.4695,19.5216,127000.0
2007-11-21 10:10:00,29.97,30.01,29.93,29.96,116600.0,19.5151,19.5411,19.489,19.5086,116600.0
2007-11-21 10:20:00,29.96,29.97,29.85,29.88,119600.0,19.5086,19.5151,19.4369,19.4565,119600.0
2007-11-21 10:30:00,29.86,29.9,29.73,29.78,230200.0,19.4434,19.4695,19.3588,19.3914,230200.0
2007-11-21 10:40:00,29.75,29.9,29.73,29.88,81000.0,19.3718,19.4695,19.3588,19.4565,81000.0
2007-11-21 10:50:00,29.89,29.92,29.81,29.9,233600.0,19.463,19.4825,19.4109,19.4695,233600.0
2007-11-21 11:00:00,29.9,29.95,29.83,29.88,111400.0,19.4695,19.5021,19.4239,19.4565,111400.0
2007-11-21 11:10:00,29.88,29.98,29.88,29.93,107800.0,19.4565,19.5216,19.4565,19.489,107800.0
2007-11-21 11:20:00,29.93,29.97,29.91,29.96,59000.0,19.489,19.5151,19.476,19.5086,59000.0
2007-11-21 11:30:00,29.96,30.02,29.93,30.0,114200.0,19.5086,19.5476,19.489,19.5346,114200.0
2007-11-21 11:40:00,30.0,30.01,29.93,29.94,71000.0,19.5346,19.5411,19.489,19.4955,71000.0
2007-11-21 11:50:00,29.94,30.0,29.92,29.98,49800.0,19.4955,19.5346,19.4825,19.5216,49800.0
2007-11-21 12:00:00,29.98,30.05,29.96,30.0,93200.0,19.5216,19.5672,19.5086,19.5346,93200.0
2007-11-21 12:10:00,30.0,30.08,29.95,29.96,83200.0,19.5346,19.5867,19.5021,19.5086,83200.0
2007-11-21 12:20:00,29.96,29.96,29.88,29.91,42800.0,19.5086,19.5086,19.4565,19.476,42800.0
2007-11-21 12:30:00,29.91,30.06,29.88,30.06,123200.0,19.476,19.5737,19.4565,19.5737,123200.0
2007-11-21 12:40:00,30.07,30.21,30.04,30.18,104200.0,19.5802,19.6714,19.5607,19.6518,104200.0
2007-11-21 12:50:00,30.21,30.32,30.11,30.29,102400.0,19.6714,19.743,19.6062,19.7234,102400.0
2007-11-21 13:00:00,30.29,30.35,30.18,30.18,99200.0,19.7234,19.7625,19.6518,19.6518,99200.0
2007-11-21 13:10:00,30.18,30.2,30.14,30.18,84600.0,19.6518,19.6648,19.6258,19.6518,84600.0
2007-11-21 13:20:00,30.19,30.2,29.95,29.98,94200.0,19.6583,19.6648,19.5021,19.5216,94200.0
2007-11-21 13:30:00,29.98,30.02,29.94,29.96,71400.0,19.5216,19.5476,19.4955,19.5086,71400.0
2007-11-21 13:40:00,29.96,30.0,29.91,30.0,52200.0,19.5086,19.5346,19.476,19.5346,52200.0
2007-11-21 13:50:00,30.0,30.09,29.93,30.09,44800.0,19.5346,19.5932,19.489,19.5932,44800.0
2007-11-21 14:00:00,30.08,30.11,30.02,30.08,60000.0,19.5867,19.6062,19.5476,19.5867,60000.0
2007-11-21 14:10:00,30.09,30.17,30.05,30.14,68000.0,19.5932,19.6453,19.5672,19.6258,68000.0
2007-11-21 14:20:00,30.14,30.17,30.08,30.11,97000.0,19.6258,19.6453,19.5867,19.6062,97000.0
2007-11-21 14:30:00,30.11,30.27,30.08,30.24,92800.0,19.6062,19.7104,19.5867,19.6909,92800.0
2007-11-21 14:40:00,30.25,30.28,30.18,30.19,81600.0,19.6974,19.7169,19.6518,19.6583,81600.0
2007-11-21 14:50:00,30.19,30.33,30.17,30.33,107600.0,19.6583,19.7495,19.6453,19.7495,107600.0
2007-11-21 15:00:00,30.34,30.39,29.8,30.16,104200.0,19.756,19.7886,19.4044,19.6388,104200.0
2007-11-21 15:10:00,30.16,30.16,30.0,30.02,158800.0,19.6388,19.6388,19.5346,19.5476,158800.0
2007-11-21 15:20:00,30.03,30.14,30.0,30.06,119800.0,19.5541,19.6258,19.5346,19.5737,119800.0
2007-11-21 15:30:00,30.06,30.11,30.01,30.07,99000.0,19.5737,19.6062,19.5411,19.5802,99000.0
2007-11-21 15:40:00,30.07,30.18,30.0,30.18,258000.0,19.5802,19.6518,19.5346,19.6518,258000.0
2007-11-21 15:50:00,30.17,30.18,29.88,29.9,315800.0,19.6453,19.6518,19.4565,19.4695,315800.0
2007-11-23 09:30:00,30.06,30.48,30.06,30.45,91200.0,19.5737,19.8472,19.5737,19.8276,91200.0
2007-11-23 09:40:00,30.45,30.64,30.35,30.43,121400.0,19.8276,19.9513,19.7625,19.8146,121400.0
2007-11-23 09:50:00,30.43,30.43,30.3,30.43,47400.0,19.8146,19.8146,19.73,19.8146,47400.0
2007-11-23 10:00:00,30.43,30.63,30.42,30.6,69800.0,19.8146,19.9448,19.8081,19.9253,69800.0
2007-11-23 10:10:00,30.6,30.69,30.57,30.68,62800.0,19.9253,19.9839,19.9058,19.9774,62800.0
2007-11-23 10:20:00,30.68,30.68,30.66,30.66,96600.0,19.9774,19.9774,19.9644,19.9644,96600.0
2007-11-23 10:30:00,30.67,30.75,30.66,30.74,86600.0,19.9709,20.023,19.9644,20.0165,86600.0
2007-11-23 10:40:00,30.74,30.77,30.71,30.74,75600.0,20.0165,20.036,19.9969,20.0165,75600.0
2007-11-23 10:50:00,30.73,30.89,30.73,30.89,53400.0,20.01,20.1141,20.01,20.1141,53400.0
2007-11-23 11:00:00,30.9,31.02,30.9,30.92,96800.0,20.1206,20.1988,20.1206,20.1337,96800.0
2007-11-23 11:10:00,30.92,31.04,30.92,30.99,86200.0,20.1337,20.2118,20.1337,20.1793,86200.0
2007-11-23 11:20:00,31.01,31.08,30.97,31.07,392800.0,20.1923,20.2379,20.1662,20.2313,392800.0
2007-11-23 11:30:00,31.07,31.17,31.04,31.11,71600.0,20.2313,20.2965,20.2118,20.2574,71600.0
2007-11-23 11:40:00,31.11,31.16,31.07,31.1,62000.0,20.2574,20.2899,20.2313,20.2509,62000.0
2007-11-23 11:50:00,31.1,31.1,30.99,31.0,102200.0,20.2509,20.2509,20.1793,20.1858,102200.0
2007-11-23 12:00:00,31.01,31.07,30.99,31.02,143200.0,20.1923,20.2313,20.1793,20.1988,143200.0
2007-11-23 12:10:00,31.04,31.06,30.96,31.03,92200.0,20.2118,20.2248,20.1597,20.2053,92200.0
2007-11-23 12:20:00,31.04,31.04,30.86,30.91,126600.0,20.2118,20.2118,20.0946,20.1272,126600.0
2007-11-23 12:30:00,30.91,30.95,30.84,30.87,110000.0,20.1272,20.1532,20.0816,20.1011,110000.0
2007-11-23 12:40:00,30.87,30.97,30.82,30.85,155600.0,20.1011,20.1662,20.0686,20.0881,155600.0
2007-11-23 12:50:00,30.86,30.88,30.68,30.88,217000.0,20.0946,20.1076,19.9774,20.1076,217000.0
2007-11-26 09:30:00,30.93,30.99,30.61,30.64,159200.0,20.1402,20.1793,19.9318,19.9513,159200.0
2007-11-26 09:40:00,30.64,30.65,30.5,30.55,163200.0,19.9513,19.9579,19.8602,19.8927,163200.0
2007-11-26 09:50:00,30.54,30.86,30.45,30.56,146000.0,19.8862,20.0946,19.8276,19.8993,146000.0
2007-11-26 10:00:00,30.56,30.62,30.48,30.5,135200.0,19.8993,19.9383,19.8472,19.8602,135200.0
2007-11-26 10:10:00,30.49,30.6,30.47,30.48,81400.0,19.8537,19.9253,19.8407,19.8472,81400.0
2007-11-26 10:20:00,30.48,30.55,30.46,30.46,88400.0,19.8472,19.8927,19.8341,19.8341,88400.0
2007-11-26 10:30:00,30.46,30.55,30.45,30.49,149800.0,19.8341,19.8927,19.8276,19.8537,149800.0
2007-11-26 10:40:00,30.49,30.49,30.32,30.36,90400.0,19.8537,19.8537,19.743,19.769,90400.0
2007-11-26 10:50:00,30.36,30.38,30.25,30.25,78600.0,19.769,19.782,19.6974,19.6974,78600.0
2007-11-26 11:00:00,30.25,30.32,30.25,30.26,109800.0,19.6974,19.743,19.6974,19.7039,109800.0
2007-11-26 11:10:00,30.25,30.32,30.22,30.29,90400.0,19.6974,19.743,19.6779,19.7234,90400.0
2007-11-26 11:20:00,30.29,30.3,30.23,30.24,51600.0,19.7234,19.73,19.6844,19.6909,51600.0
2007-11-26 11:30:00,30.23,30.38,30.23,30.32,85600.0,19.6844,19.782,19.6844,19.743,85600.0
2007-11-26 11:40:00,30.32,30.36,30.27,30.31,67600.0,19.743,19.769,19.7104,19.7365,67600.0
2007-11-26 11:50:00,30.32,30.36,30.25,30.27,45800.0,19.743,19.769,19.6974,19.7104,45800.0
2007-11-26 12:00:00,30.27,30.33,30.25,30.26,113000.0,19.7104,19.7495,19.6974,19.7039,113000.0
2007-11-26 12:10:00,30.25,30.28,30.08,30.08,123600.0,19.6974,19.7169,19.5867,19.5867,123600.0
2007-11-26 12:20:00,30.07,30.25,30.05,30.25,168400.0,19.5802,19.6974,19.5672,19.6974,168400.0
2007-11-26 12:30:00,30.24,30.25,30.15,30.18,85400.0,19.6909,19.6974,19.6323,19.6518,85400.0
2007-11-26 12:40:00,30.17,30.28,30.14,30.23,135200.0,19.6453,19.7169,19.6258,19.6844,135200.0
2007-11-26 12:50:00,30.23,30.25,30.17,30.22,56200.0,19.6844,19.6974,19.6453,19.6779,56200.0
2007-11-26 13:00:00,30.22,30.26,30.18,30.18,68800.0,19.6779,19.7039,19.6518,19.6518,68800.0
2007-11-26 13:10:00,30.18,30.23,30.13,30.18,82600.0,19.6518,19.6844,19.6193,19.6518,82600.0
2007-11-26 13:20:00,30.18,30.2,30.14,30.15,43000.0,19.6518,19.6648,19.6258,19.6323,43000.0
2007-11-26 13:30:00,30.15,30.27,30.14,30.25,45200.0,19.6323,19.7104,19.6258,19.6974,45200.0
2007-11-26 13:40:00,30.26,30.26,30.09,30.13,50800.0,19.7039,19.7039,19.5932,19.6193,50800.0
2007-11-26 13:50:00,30.13,30.14,30.06,30.08,62600.0,19.6193,19.6258,19.5737,19.5867,62600.0
2007-11-26 14:00:00,30.08,30.11,30.02,30.03,80400.0,19.5867,19.6062,19.5476,19.5541,80400.0
2007-11-26 14:10:00,30.03,30.06,29.94,30.06,91600.0,19.5541,19.5737,19.4955,19.5737,91600.0
2007-11-26 14:20:00,30.05,30.11,30.02,30.08,62000.0,19.5672,19.6062,19.5476,19.5867,62000.0
2007-11-26 14:30:00,30.08,30.1,30.0,30.01,56200.0,19.5867,19.5997,19.5346,19.5411,56200.0
2007-11-26 14:40:00,30.0,30.03,29.92,29.92,68600.0,19.5346,19.5541,19.4825,19.4825,68600.0
2007-11-26 14:50:00,29.92,29.97,29.86,29.89,88600.0,19.4825,19.5151,19.4434,19.463,88600.0
2007-11-26 15:00:00,29.88,29.96,29.81,29.83,107600.0,19.4565,19.5086,19.4109,19.4239,107600.0
2007-11-26 15:10:00,29.83,29.88,29.77,29.84,189000.0,19.4239,19.4565,19.3848,19.4304,189000.0
2007-11-26 15:20:00,29.83,29.83,29.61,29.64,259000.0,19.4239,19.4239,19.2807,19.3002,259000.0
2007-11-26 15:30:00,29.64,29.69,29.61,29.69,216000.0,19.3002,19.3328,19.2807,19.3328,216000.0
2007-11-26 15:40:00,29.68,29.73,29.59,29.61,417600.0,19.3262,19.3588,19.2676,19.2807,417600.0
2007-11-26 15:50:00,29.61,29.63,29.3,29.31,750600.0,19.2807,19.2937,19.0788,19.0853,750600.0
2007-11-27 09:30:00,29.6,29.83,29.43,29.74,256000.0,19.2741,19.4239,19.1635,19.3653,256000.0
2007-11-27 09:40:00,29.74,29.84,29.72,29.75,179800.0,19.3653,19.4304,19.3523,19.3718,179800.0
2007-11-27 09:50:00,29.77,29.78,29.52,29.55,233200.0,19.3848,19.3914,19.2221,19.2416,233200.0
2007-11-27 10:00:00,29.57,29.65,29.51,29.52,130600.0,19.2546,19.3067,19.2155,19.2221,130600.0
2007-11-27 10:10:00,29.53,29.53,29.34,29.47,161400.0,19.2286,19.2286,19.1048,19.1895,161400.0
2007-11-27 10:20:00,29.46,29.5,29.4,29.5,114800.0,19.183,19.209,19.1439,19.209,114800.0
2007-11-27 10:30:00,29.5,29.71,29.5,29.61,146800.0,19.209,19.3458,19.209,19.2807,146800.0
2007-11-27 10:40:00,29.6,29.68,29.58,29.68,111600.0,19.2741,19.3262,19.2611,19.3262,111600.0
2007-11-27 10:50:00,29.68,29.79,29.67,29.77,67400.0,19.3262,19.3979,19.3197,19.3848,67400.0
2007-11-27 11:00:00,29.77,29.78,29.68,29.68,64000.0,19.3848,19.3914,19.3262,19.3262,64000.0
2007-11-27 11:10:00,29.68,29.69,29.59,29.64,152600.0,19.3262,19.3328,19.2676,19.3002,152600.0
2007-11-27 11:20:00,29.63,29.66,29.61,29.61,87800.0,19.2937,19.3132,19.2807,19.2807,87800.0
2007-11-27 11:30:00,29.63,29.73,29.63,29.67,150400.0,19.2937,19.3588,19.2937,19.3197,150400.0
2007-11-27 11:40:00,29.68,29.72,29.65,29.67,171000.0,19.3262,19.3523,19.3067,19.3197,171000.0
2007-11-27 11:50:00,29.66,29.68,29.61,29.67,46000.0,19.3132,19.3262,19.2807,19.3197,46000.0
2007-11-27 12:00:00,29.67,29.7,29.64,29.68,80200.0,19.3197,19.3393,19.3002,19.3262,80200.0
2007-11-27 12:10:00,29.69,29.69,29.59,29.65,70600.0,19.3328,19.3328,19.2676,19.3067,70600.0
2007-11-27 12:20:00,29.64,29.68,29.58,29.66,69400.0,19.3002,19.3262,19.2611,19.3132,69400.0
2007-11-27 12:30:00,29.66,29.89,29.66,29.8,155400.0,19.3132,19.463,19.3132,19.4044,155400.0
2007-11-27 12:40:00,29.8,29.97,29.8,29.96,99200.0,19.4044,19.5151,19.4044,19.5086,99200.0
2007-11-27 12:50:00,29.96,30.01,29.93,29.93,86800.0,19.5086,19.5411,19.489,19.489,86800.0
2007-11-27 13:00:00,29.96,29.99,29.93,29.95,45000.0,19.5086,19.5281,19.489,19.5021,45000.0
2007-11-27 13:10:00,29.97,29.97,29.85,29.85,70400.0,19.5151,19.5151,19.4369,19.4369,70400.0
2007-11-27 13:20:00,29.86,29.97,29.83,29.95,89200.0,19.4434,19.5151,19.4239,19.5021,89200.0
2007-11-27 13:30:00,29.95,29.97,29.86,29.93,76400.0,19.5021,19.5151,19.4434,19.489,76400.0
2007-11-27 13:40:00,29.93,29.93,29.85,29.88,50600.0,19.489,19.489,19.4369,19.4565,50600.0
2007-11-27 13:50:00,29.89,29.89,29.72,29.76,153400.0,19.463,19.463,19.3523,19.3783,153400.0
2007-11-27 14:00:00,29.76,29.88,29.7,29.84,193400.0,19.3783,19.4565,19.3393,19.4304,193400.0
2007-11-27 14:10:00,29.83,29.93,29.82,29.92,217600.0,19.4239,19.489,19.4174,19.4825,217600.0
2007-11-27 14:20:00,29.91,29.93,29.82,29.85,85800.0,19.476,19.489,19.4174,19.4369,85800.0
2007-11-27 14:30:00,29.82,29.85,29.7,29.75,198000.0,19.4174,19.4369,19.3393,19.3718,198000.0
2007-11-27 14:40:00,29.75,29.78,29.67,29.71,115800.0,19.3718,19.3914,19.3197,19.3458,115800.0
2007-11-27 14:50:00,29.71,29.79,29.67,29.75,62800.0,19.3458,19.3979,19.3197,19.3718,62800.0
2007-11-27 15:00:00,29.75,29.79,29.68,29.72,96200.0,19.3718,19.3979,19.3262,19.3523,96200.0
2007-11-27 15:10:00,29.74,29.86,29.74,29.8,103200.0,19.3653,19.4434,19.3653,19.4044,103200.0
2007-11-27 15:20:00,29.8,29.85,29.61,29.69,113200.0,19.4044,19.4369,19.2807,19.3328,113200.0
2007-11-27 15:30:00,29.69,29.99,29.67,29.89,152000.0,19.3328,19.5281,19.3197,19.463,152000.0
2007-11-27 15:40:00,29.89,30.0,29.88,29.98,193000.0,19.463,19.5346,19.4565,19.5216,193000.0
2007-11-27 15:50:00,29.98,30.05,29.94,30.04,305200.0,19.5216,19.5672,19.4955,19.5607,305200.0
2007-11-28 09:30:00,30.23,30.92,30.23,30.47,310000.0,19.6844,20.1337,19.6844,19.8407,310000.0
2007-11-28 09:40:00,30.47,30.73,30.38,30.7,156200.0,19.8407,20.01,19.782,19.9904,156200.0
2007-11-28 09:50:00,30.7,30.73,30.6,30.71,129000.0,19.9904,20.01,19.9253,19.9969,129000.0
2007-11-28 10:00:00,30.71,30.75,30.58,30.67,117600.0,19.9969,20.023,19.9123,19.9709,117600.0
2007-11-28 10:10:00,30.67,30.8,30.63,30.75,94800.0,19.9709,20.0555,19.9448,20.023,94800.0
2007-11-28 10:20:00,30.74,30.9,30.73,30.9,121600.0,20.0165,20.1206,20.01,20.1206,121600.0
2007-11-28 10:30:00,30.9,30.93,30.77,30.85,216200.0,20.1206,20.1402,20.036,20.0881,216200.0
2007-11-28 10:40:00,30.84,31.05,30.84,31.0,238200.0,20.0816,20.2183,20.0816,20.1858,238200.0
2007-11-28 10:50:00,31.02,31.03,30.92,30.98,173400.0,20.1988,20.2053,20.1337,20.1727,173400.0
2007-11-28 11:00:00,30.97,31.0,30.87,30.98,112000.0,20.1662,20.1858,20.1011,20.1727,112000.0
2007-11-28 11:10:00,30.98,31.0,30.85,30.88,93400.0,20.1727,20.1858,20.0881,20.1076,93400.0
2007-11-28 11:20:00,30.89,30.93,30.85,30.93,136000.0,20.1141,20.1402,20.0881,20.1402,136000.0
2007-11-28 11:30:00,30.92,31.0,30.91,30.96,76800.0,20.1337,20.1858,20.1272,20.1597,76800.0
2007-11-28 11:40:00,30.96,31.0,30.89,30.9,143400.0,20.1597,20.1858,20.1141,20.1206,143400.0
2007-11-28 11:50:00,30.9,31.0,30.83,30.99,136200.0,20.1206,20.1858,20.0751,20.1793,136200.0
2007-11-28 12:00:00,31.0,31.12,30.98,31.03,192000.0,20.1858,20.2639,20.1727,20.2053,192000.0
2007-11-28 12:10:00,31.02,31.03,30.92,30.96,79000.0,20.1988,20.2053,20.1337,20.1597,79000.0
2007-11-28 12:20:00,30.96,31.04,30.95,30.99,78400.0,20.1597,20.2118,20.1532,20.1793,78400.0
2007-11-28 12:30:00,30.99,31.02,30.9,30.92,124000.0,20.1793,20.1988,20.1206,20.1337,124000.0
2007-11-28 12:40:00,30.91,30.94,30.85,30.87,73800.0,20.1272,20.1467,20.0881,20.1011,73800.0
2007-11-28 12:50:00,30.87,30.91,30.84,30.86,42400.0,20.1011,20.1272,20.0816,20.0946,42400.0
2007-11-28 13:00:00,30.87,30.9,30.83,30.9,85200.0,20.1011,20.1206,20.0751,20.1206,85200.0
2007-11-28 13:10:00,30.9,31.1,30.89,31.06,142200.0,20.1206,20.2509,20.1141,20.2248,142200.0
2007-11-28 13:20:00,31.06,31.23,31.05,31.18,232600.0,20.2248,20.3355,20.2183,20.303,232600.0
2007-11-28 13:30:00,31.18,31.23,31.15,31.21,83600.0,20.303,20.3355,20.2834,20.3225,83600.0
2007-11-28 13:40:00,31.21,31.21,31.11,31.14,78400.0,20.3225,20.3225,20.2574,20.2769,78400.0
2007-11-28 13:50:00,31.14,31.16,31.08,31.1,142600.0,20.2769,20.2899,20.2379,20.2509,142600.0
2007-11-28 14:00:00,31.09,31.25,31.04,31.23,180600.0,20.2444,20.3486,20.2118,20.3355,180600.0
2007-11-28 14:10:00,31.23,31.27,31.17,31.17,124000.0,20.3355,20.3616,20.2965,20.2965,124000.0
2007-11-28 14:20:00,31.16,31.16,31.11,31.13,77200.0,20.2899,20.2899,20.2574,20.2704,77200.0
2007-11-28 14:30:00,31.14,31.21,31.12,31.18,172800.0,20.2769,20.3225,20.2639,20.303,172800.0
2007-11-28 14:40:00,31.17,31.17,31.0,31.1,115600.0,20.2965,20.2965,20.1858,20.2509,115600.0
2007-11-28 14:50:00,31.09,31.09,30.96,31.04,90200.0,20.2444,20.2444,20.1597,20.2118,90200.0
2007-11-28 15:00:00,31.04,31.09,30.95,31.04,142400.0,20.2118,20.2444,20.1532,20.2118,142400.0
2007-11-28 15:10:00,31.04,31.15,31.04,31.14,167400.0,20.2118,20.2834,20.2118,20.2769,167400.0
2007-11-28 15:20:00,31.13,31.2,31.13,31.18,206000.0,20.2704,20.316,20.2704,20.303,206000.0
2007-11-28 15:30:00,31.19,31.2,31.09,31.1,255000.0,20.3095,20.316,20.2444,20.2509,255000.0
2007-11-28 15:40:00,31.09,31.13,30.88,30.88,577000.0,20.2444,20.2704,20.1076,20.1076,577000.0
2007-11-28 15:50:00,30.89,31.2,30.86,31.11,590600.0,20.1141,20.316,20.0946,20.2574,590600.0
2007-11-29 09:30:00,31.04,31.1,30.8,30.84,134600.0,20.2118,20.2509,20.0555,20.0816,134600.0
2007-11-29 09:40:00,30.84,30.91,30.71,30.75,157800.0,20.0816,20.1272,19.9969,20.023,157800.0
2007-11-29 09:50:00,30.74,30.79,30.63,30.63,104400.0,20.0165,20.049,19.9448,19.9448,104400.0
2007-11-29 10:00:00,30.62,30.78,30.58,30.64,128600.0,19.9383,20.0425,19.9123,19.9513,128600.0
2007-11-29 10:10:00,30.64,30.66,30.58,30.61,100600.0,19.9513,19.9644,19.9123,19.9318,100600.0
2007-11-29 10:20:00,30.61,30.65,30.58,30.59,90400.0,19.9318,19.9579,19.9123,19.9188,90400.0
2007-11-29 10:30:00,30.58,30.61,30.56,30.56,100000.0,19.9123,19.9318,19.8993,19.8993,100000.0
2007-11-29 10:40:00,30.56,30.61,30.55,30.61,87000.0,19.8993,19.9318,19.8927,19.9318,87000.0
2007-11-29 10:50:00,30.61,30.74,30.59,30.74,55000.0,19.9318,20.0165,19.9188,20.0165,55000.0
2007-11-29 11:00:00,30.73,30.75,30.63,30.72,63400.0,20.01,20.023,19.9448,20.0034,63400.0
2007-11-29 11:10:00,30.73,30.8,30.72,30.75,51200.0,20.01,20.0555,20.0034,20.023,51200.0
2007-11-29 11:20:00,30.75,30.77,30.7,30.74,52800.0,20.023,20.036,19.9904,20.0165,52800.0
2007-11-29 11:30:00,30.74,30.83,30.74,30.76,48200.0,20.0165,20.0751,20.0165,20.0295,48200.0
2007-11-29 11:40:00,30.77,30.9,30.75,30.87,78800.0,20.036,20.1206,20.023,20.1011,78800.0
2007-11-29 11:50:00,30.86,30.98,30.84,30.93,35200.0,20.0946,20.1727,20.0816,20.1402,35200.0
2007-11-29 12:00:00,30.93,30.96,30.85,30.89,40200.0,20.1402,20.1597,20.0881,20.1141,40200.0
2007-11-29 12:10:00,30.88,30.89,30.83,30.86,25400.0,20.1076,20.1141,20.0751,20.0946,25400.0
2007-11-29 12:20:00,30.86,30.9,30.83,30.88,16600.0,20.0946,20.1206,20.0751,20.1076,16600.0
2007-11-29 12:30:00,30.87,30.88,30.83,30.85,28000.0,20.1011,20.1076,20.0751,20.0881,28000.0
2007-11-29 12:40:00,30.85,30.88,30.71,30.71,31800.0,20.0881,20.1076,19.9969,19.9969,31800.0
2007-11-29 12:50:00,30.71,30.78,30.64,30.64,54200.0,19.9969,20.0425,19.9513,19.9513,54200.0
2007-11-29 13:00:00,30.65,30.72,30.6,30.7,78600.0,19.9579,20.0034,19.9253,19.9904,78600.0
2007-11-29 13:10:00,30.7,30.7,30.6,30.63,32600.0,19.9904,19.9904,19.9253,19.9448,32600.0
2007-11-29 13:20:00,30.63,30.64,30.56,30.56,39800.0,19.9448,19.9513,19.8993,19.8993,39800.0
2007-11-29 13:30:00,30.57,30.63,30.54,30.54,83600.0,19.9058,19.9448,19.8862,19.8862,83600.0
2007-11-29 13:40:00,30.53,30.54,30.43,30.49,153800.0,19.8797,19.8862,19.8146,19.8537,153800.0
2007-11-29 13:50:00,30.49,30.61,30.47,30.58,84400.0,19.8537,19.9318,19.8407,19.9123,84400.0
2007-11-29 14:00:00,30.59,30.65,30.55,30.65,102800.0,19.9188,19.9579,19.8927,19.9579,102800.0
2007-11-29 14:10:00,30.65,30.75,30.63,30.71,65000.0,19.9579,20.023,19.9448,19.9969,65000.0
2007-11-29 14:20:00,30.71,30.77,30.67,30.75,54000.0,19.9969,20.036,19.9709,20.023,54000.0
2007-11-29 14:30:00,30.75,30.77,30.68,30.74,42000.0,20.023,20.036,19.9774,20.0165,42000.0
2007-11-29 14:40:00,30.74,30.86,30.73,30.8,81400.0,20.0165,20.0946,20.01,20.0555,81400.0
2007-11-29 14:50:00,30.8,30.83,30.72,30.73,106800.0,20.0555,20.0751,20.0034,20.01,106800.0
2007-11-29 15:00:00,30.74,30.82,30.73,30.75,89800.0,20.0165,20.0686,20.01,20.023,89800.0
2007-11-29 15:10:00,30.77,30.77,30.69,30.72,110600.0,20.036,20.036,19.9839,20.0034,110600.0
2007-11-29 15:20:00,30.73,30.81,30.69,30.81,96600.0,20.01,20.062,19.9839,20.062,96600.0
2007-11-29 15:30:00,30.8,30.84,30.76,30.84,214400.0,20.0555,20.0816,20.0295,20.0816,214400.0
2007-11-29 15:40:00,30.84,31.0,30.81,30.94,297600.0,20.0816,20.1858,20.062,20.1467,297600.0
2007-11-29 15:50:00,30.95,30.97,30.88,30.93,240600.0,20.1532,20.1662,20.1076,20.1402,240600.0
2007-11-30 09:30:00,31.27,31.43,31.01,31.41,336200.0,20.3616,20.4658,20.1923,20.4527,336200.0
2007-11-30 09:40:00,31.41,31.43,31.11,31.31,157200.0,20.4527,20.4658,20.2574,20.3876,157200.0
2007-11-30 09:50:00,31.31,31.33,31.18,31.32,58400.0,20.3876,20.4006,20.303,20.3941,58400.0
2007-11-30 10:00:00,31.32,31.45,31.29,31.44,119200.0,20.3941,20.4788,20.3746,20.4723,119200.0
2007-11-30 10:10:00,31.44,31.45,31.27,31.43,68400.0,20.4723,20.4788,20.3616,20.4658,68400.0
2007-11-30 10:20:00,31.43,31.5,31.4,31.49,54600.0,20.4658,20.5113,20.4462,20.5048,54600.0
2007-11-30 10:30:00,31.5,31.56,31.45,31.49,83400.0,20.5113,20.5504,20.4788,20.5048,83400.0
2007-11-30 10:40:00,31.48,31.49,31.36,31.36,58600.0,20.4983,20.5048,20.4202,20.4202,58600.0
2007-11-30 10:50:00,31.38,31.44,31.33,31.42,55800.0,20.4332,20.4723,20.4006,20.4592,55800.0
2007-11-30 11:00:00,31.41,31.41,31.28,31.3,96000.0,20.4527,20.4527,20.3681,20.3811,96000.0
2007-11-30 11:10:00,31.32,31.35,31.16,31.16,64800.0,20.3941,20.4137,20.2899,20.2899,64800.0
2007-11-30 11:20:00,31.17,31.35,31.15,31.34,51200.0,20.2965,20.4137,20.2834,20.4072,51200.0
2007-11-30 11:30:00,31.35,31.46,31.34,31.43,78600.0,20.4137,20.4853,20.4072,20.4658,78600.0
2007-11-30 11:40:00,31.43,31.49,31.42,31.47,45000.0,20.4658,20.5048,20.4592,20.4918,45000.0
2007-11-30 11:50:00,31.48,31.5,31.43,31.48,42400.0,20.4983,20.5113,20.4658,20.4983,42400.0
2007-11-30 12:00:00,31.48,31.5,31.42,31.42,59200.0,20.4983,20.5113,20.4592,20.4592,59200.0
2007-11-30 12:10:00,31.43,31.47,31.34,31.36,32000.0,20.4658,20.4918,20.4072,20.4202,32000.0
2007-11-30 12:20:00,31.37,31.41,31.25,31.41,41800.0,20.4267,20.4527,20.3486,20.4527,41800.0
2007-11-30 12:30:00,31.4,31.4,31.26,31.28,30000.0,20.4462,20.4462,20.3551,20.3681,30000.0
2007-11-30 12:40:00,31.28,31.29,31.18,31.22,46200.0,20.3681,20.3746,20.303,20.329,46200.0
2007-11-30 12:50:00,31.23,31.3,31.22,31.29,38200.0,20.3355,20.3811,20.329,20.3746,38200.0
2007-11-30 13:00:00,31.3,31.35,31.23,31.35,49400.0,20.3811,20.4137,20.3355,20.4137,49400.0
2007-11-30 13:10:00,31.35,31.49,31.33,31.47,55800.0,20.4137,20.5048,20.4006,20.4918,55800.0
2007-11-30 13:20:00,31.45,31.53,31.45,31.53,89800.0,20.4788,20.5309,20.4788,20.5309,89800.0
2007-11-30 13:30:00,31.53,31.58,31.51,31.51,85400.0,20.5309,20.5634,20.5179,20.5179,85400.0
2007-11-30 13:40:00,31.52,31.53,31.43,31.46,34600.0,20.5244,20.5309,20.4658,20.4853,34600.0
2007-11-30 13:50:00,31.46,31.47,31.43,31.45,79000.0,20.4853,20.4918,20.4658,20.4788,79000.0
2007-11-30 14:00:00,31.45,31.45,31.29,31.34,83400.0,20.4788,20.4788,20.3746,20.4072,83400.0
2007-11-30 14:10:00,31.34,31.4,31.3,31.39,91600.0,20.4072,20.4462,20.3811,20.4397,91600.0
2007-11-30 14:20:00,31.38,31.4,31.34,31.36,101400.0,20.4332,20.4462,20.4072,20.4202,101400.0
2007-11-30 14:30:00,31.36,31.5,31.29,31.45,117000.0,20.4202,20.5113,20.3746,20.4788,117000.0
2007-11-30 14:40:00,31.45,31.46,31.39,31.41,104600.0,20.4788,20.4853,20.4397,20.4527,104600.0
2007-11-30 14:50:00,31.41,31.43,31.33,31.35,131600.0,20.4527,20.4658,20.4006,20.4137,131600.0
2007-11-30 15:00:00,31.35,31.36,31.2,31.23,154200.0,20.4137,20.4202,20.316,20.3355,154200.0
2007-11-30 15:10:00,31.23,31.24,31.17,31.22,133200.0,20.3355,20.342,20.2965,20.329,133200.0
2007-11-30 15:20:00,31.22,31.35,31.22,31.3,144600.0,20.329,20.4137,20.329,20.3811,144600.0
2007-11-30 15:30:00,31.31,31.34,31.21,31.22,155400.0,20.3876,20.4072,20.3225,20.329,155400.0
2007-11-30 15:40:00,31.24,31.39,31.07,31.09,330600.0,20.342,20.4397,20.2313,20.2444,330600.0
2007-11-30 15:50:00,31.11,31.31,31.07,31.31,366600.0,20.2574,20.3876,20.2313,20.3876,366600.0
2007-12-03 09:30:00,31.7,31.7,31.33,31.37,413600.0,20.6416,20.6416,20.4006,20.4267,413600.0
2007-12-03 09:40:00,31.38,31.56,31.37,31.54,111200.0,20.4332,20.5504,20.4267,20.5374,111200.0
2007-12-03 09:50:00,31.53,31.63,31.5,31.59,117400.0,20.5309,20.596,20.5113,20.5699,117400.0
2007-12-03 10:00:00,31.59,31.72,31.56,31.57,180000.0,20.5699,20.6546,20.5504,20.5569,180000.0
2007-12-03 10:10:00,31.56,31.69,31.55,31.68,60000.0,20.5504,20.6351,20.5439,20.6285,60000.0
2007-12-03 10:20:00,31.68,31.75,31.65,31.73,125800.0,20.6285,20.6741,20.609,20.6611,125800.0
2007-12-03 10:30:00,31.73,31.87,31.71,31.86,166400.0,20.6611,20.7523,20.6481,20.7458,166400.0
2007-12-03 10:40:00,31.86,31.92,31.79,31.79,149200.0,20.7458,20.7848,20.7002,20.7002,149200.0
2007-12-03 10:50:00,31.79,31.92,31.77,31.86,74400.0,20.7002,20.7848,20.6872,20.7458,74400.0
2007-12-03 11:00:00,31.83,31.89,31.8,31.89,75600.0,20.7262,20.7653,20.7067,20.7653,75600.0
2007-12-03 11:10:00,31.9,31.9,31.7,31.77,87800.0,20.7718,20.7718,20.6416,20.6872,87800.0
2007-12-03 11:20:00,31.77,31.85,31.71,31.84,119000.0,20.6872,20.7392,20.6481,20.7327,119000.0
2007-12-03 11:30:00,31.83,31.96,31.81,31.92,83000.0,20.7262,20.8109,20.7132,20.7848,83000.0
2007-12-03 11:40:00,31.93,31.93,31.8,31.86,97800.0,20.7913,20.7913,20.7067,20.7458,97800.0
2007-12-03 11:50:00,31.85,31.85,31.76,31.83,74800.0,20.7392,20.7392,20.6806,20.7262,74800.0
2007-12-03 12:00:00,31.81,31.83,31.72,31.72,31600.0,20.7132,20.7262,20.6546,20.6546,31600.0
2007-12-03 12:10:00,31.72,31.74,31.66,31.68,34200.0,20.6546,20.6676,20.6155,20.6285,34200.0
2007-12-03 12:20:00,31.67,31.75,31.64,31.73,94600.0,20.622,20.6741,20.6025,20.6611,94600.0
2007-12-03 12:30:00,31.71,31.79,31.68,31.74,50200.0,20.6481,20.7002,20.6285,20.6676,50200.0
2007-12-03 12:40:00,31.74,31.78,31.68,31.68,27400.0,20.6676,20.6937,20.6285,20.6285,27400.0
2007-12-03 12:50:00,31.68,31.75,31.62,31.63,37800.0,20.6285,20.6741,20.5895,20.596,37800.0
2007-12-03 13:00:00,31.63,31.63,31.51,31.55,52200.0,20.596,20.596,20.5179,20.5439,52200.0
2007-12-03 13:10:00,31.56,31.58,31.53,31.53,28200.0,20.5504,20.5634,20.5309,20.5309,28200.0
2007-12-03 13:20:00,31.53,31.59,31.48,31.5,66800.0,20.5309,20.5699,20.4983,20.5113,66800.0
2007-12-03 13:30:00,31.5,31.52,31.43,31.45,42800.0,20.5113,20.5244,20.4658,20.4788,42800.0
2007-12-03 13:40:00,31.45,31.47,31.38,31.41,59600.0,20.4788,20.4918,20.4332,20.4527,59600.0
2007-12-03 13:50:00,31.42,31.42,31.36,31.39,45400.0,20.4592,20.4592,20.4202,20.4397,45400.0
2007-12-03 14:00:00,31.39,31.45,31.39,31.43,39600.0,20.4397,20.4788,20.4397,20.4658,39600.0
2007-12-03 14:10:00,31.43,31.44,31.38,31.42,41800.0,20.4658,20.4723,20.4332,20.4592,41800.0
2007-12-03 14:20:00,31.42,31.43,31.32,31.33,574000.0,20.4592,20.4658,20.3941,20.4006,574000.0
2007-12-03 14:30:00,31.33,31.4,31.32,31.36,93000.0,20.4006,20.4462,20.3941,20.4202,93000.0
2007-12-03 14:40:00,31.36,31.43,31.33,31.34,51600.0,20.4202,20.4658,20.4006,20.4072,51600.0
2007-12-03 14:50:00,31.34,31.41,31.34,31.35,208400.0,20.4072,20.4527,20.4072,20.4137,208400.0
2007-12-03 15:00:00,31.35,31.38,31.21,31.24,147000.0,20.4137,20.4332,20.3225,20.342,147000.0
2007-12-03 15:10:00,31.24,31.36,31.22,31.35,91000.0,20.342,20.4202,20.329,20.4137,91000.0
2007-12-03 15:20:00,31.36,31.44,31.32,31.39,126200.0,20.4202,20.4723,20.3941,20.4397,126200.0
2007-12-03 15:30:00,31.39,31.39,31.32,31.35,108000.0,20.4397,20.4397,20.3941,20.4137,108000.0
2007-12-03 15:40:00,31.35,31.4,31.29,31.34,139600.0,20.4137,20.4462,20.3746,20.4072,139600.0
2007-12-03 15:50:00,31.34,31.37,31.28,31.36,199200.0,20.4072,20.4267,20.3681,20.4202,199200.0
2007-12-04 09:30:00,31.25,31.55,31.1,31.23,182000.0,20.3486,20.5439,20.2509,20.3355,182000.0
2007-12-04 09:40:00,31.22,31.3,31.08,31.23,95600.0,20.329,20.3811,20.2379,20.3355,95600.0
2007-12-04 09:50:00,31.24,31.28,31.13,31.23,83200.0,20.342,20.3681,20.2704,20.3355,83200.0
2007-12-04 10:00:00,31.23,31.23,31.1,31.11,62000.0,20.3355,20.3355,20.2509,20.2574,62000.0
2007-12-04 10:10:00,31.11,31.13,31.04,31.07,65600.0,20.2574,20.2704,20.2118,20.2313,65600.0
2007-12-04 10:20:00,31.07,31.16,31.04,31.14,38200.0,20.2313,20.2899,20.2118,20.2769,38200.0
2007-12-04 10:30:00,31.13,31.2,31.07,31.09,79800.0,20.2704,20.316,20.2313,20.2444,79800.0
2007-12-04 10:40:00,31.07,31.08,30.91,30.92,97600.0,20.2313,20.2379,20.1272,20.1337,97600.0
2007-12-04 10:50:00,30.92,30.98,30.91,30.96,78400.0,20.1337,20.1727,20.1272,20.1597,78400.0
2007-12-04 11:00:00,30.96,31.07,30.95,31.07,55800.0,20.1597,20.2313,20.1532,20.2313,55800.0
2007-12-04 11:10:00,31.08,31.16,31.07,31.09,70400.0,20.2379,20.2899,20.2313,20.2444,70400.0
2007-12-04 11:20:00,31.09,31.15,30.99,30.99,78400.0,20.2444,20.2834,20.1793,20.1793,78400.0
2007-12-04 11:30:00,30.96,31.0,30.92,30.98,50400.0,20.1597,20.1858,20.1337,20.1727,50400.0
2007-12-04 11:40:00,30.98,31.04,30.93,31.03,41200.0,20.1727,20.2118,20.1402,20.2053,41200.0
2007-12-04 11:50:00,31.03,31.06,30.95,30.98,32400.0,20.2053,20.2248,20.1532,20.1727,32400.0
2007-12-04 12:00:00,30.98,31.24,30.97,31.23,63200.0,20.1727,20.342,20.1662,20.3355,63200.0
2007-12-04 12:10:00,31.23,31.23,31.09,31.11,68800.0,20.3355,20.3355,20.2444,20.2574,68800.0
2007-12-04 12:20:00,31.13,31.21,31.09,31.19,284400.0,20.2704,20.3225,20.2444,20.3095,284400.0
2007-12-04 12:30:00,31.19,31.2,31.13,31.14,26800.0,20.3095,20.316,20.2704,20.2769,26800.0
2007-12-04 12:40:00,31.12,31.22,31.11,31.22,23600.0,20.2639,20.329,20.2574,20.329,23600.0
2007-12-04 12:50:00,31.23,31.23,31.17,31.2,18200.0,20.3355,20.3355,20.2965,20.316,18200.0
2007-12-04 13:00:00,31.2,31.25,31.14,31.16,27200.0,20.316,20.3486,20.2769,20.2899,27200.0
2007-12-04 13:10:00,31.16,31.2,31.14,31.17,40600.0,20.2899,20.316,20.2769,20.2965,40600.0
2007-12-04 13:20:00,31.16,31.17,31.1,31.12,33600.0,20.2899,20.2965,20.2509,20.2639,33600.0
2007-12-04 13:30:00,31.12,31.15,31.1,31.14,39400.0,20.2639,20.2834,20.2509,20.2769,39400.0
2007-12-04 13:40:00,31.14,31.18,31.11,31.17,46400.0,20.2769,20.303,20.2574,20.2965,46400.0
2007-12-04 13:50:00,31.17,31.18,31.0,31.04,123200.0,20.2965,20.303,20.1858,20.2118,123200.0
2007-12-04 14:00:00,31.04,31.07,30.99,31.03,77200.0,20.2118,20.2313,20.1793,20.2053,77200.0
2007-12-04 14:10:00,31.04,31.05,30.98,30.99,47200.0,20.2118,20.2183,20.1727,20.1793,47200.0
2007-12-04 14:20:00,31.0,31.02,30.92,30.95,93800.0,20.1858,20.1988,20.1337,20.1532,93800.0
2007-12-04 14:30:00,30.97,31.0,30.92,30.92,49200.0,20.1662,20.1858,20.1337,20.1337,49200.0
2007-12-04 14:40:00,30.92,30.97,30.91,30.93,79800.0,20.1337,20.1662,20.1272,20.1402,79800.0
2007-12-04 14:50:00,30.94,30.98,30.91,30.93,164800.0,20.1467,20.1727,20.1272,20.1402,164800.0
2007-12-04 15:00:00,30.93,31.13,30.88,30.93,143200.0,20.1402,20.2704,20.1076,20.1402,143200.0
2007-12-04 15:10:00,30.93,30.98,30.9,30.93,117000.0,20.1402,20.1727,20.1206,20.1402,117000.0
2007-12-04 15:20:00,30.93,30.98,30.9,30.93,145200.0,20.1402,20.1727,20.1206,20.1402,145200.0
2007-12-04 15:30:00,30.93,30.97,30.89,30.89,131200.0,20.1402,20.1662,20.1141,20.1141,131200.0
2007-12-04 15:40:00,30.89,30.89,30.77,30.78,264000.0,20.1141,20.1141,20.036,20.0425,264000.0
2007-12-04 15:50:00,30.78,30.81,30.74,30.75,347800.0,20.0425,20.062,20.0165,20.023,347800.0
2007-12-05 09:30:00,31.0,31.28,30.98,31.11,165000.0,20.1858,20.3681,20.1727,20.2574,165000.0
2007-12-05 09:40:00,31.11,31.22,31.0,31.1,52400.0,20.2574,20.329,20.1858,20.2509,52400.0
2007-12-05 09:50:00,31.1,31.16,31.05,31.08,50000.0,20.2509,20.2899,20.2183,20.2379,50000.0
2007-12-05 10:00:00,31.08,31.17,31.0,31.03,70000.0,20.2379,20.2965,20.1858,20.2053,70000.0
2007-12-05 10:10:00,31.03,31.05,30.98,31.0,30200.0,20.2053,20.2183,20.1727,20.1858,30200.0
2007-12-05 10:20:00,31.0,31.0,30.92,30.99,37400.0,20.1858,20.1858,20.1337,20.1793,37400.0
2007-12-05 10:30:00,30.99,31.0,30.9,30.92,74600.0,20.1793,20.1858,20.1206,20.1337,74600.0
2007-12-05 10:40:00,30.93,31.0,30.93,30.98,44600.0,20.1402,20.1858,20.1402,20.1727,44600.0
2007-12-05 10:50:00,30.97,31.02,30.96,31.02,87400.0,20.1662,20.1988,20.1597,20.1988,87400.0
2007-12-05 11:00:00,31.02,31.14,31.0,31.13,55000.0,20.1988,20.2769,20.1858,20.2704,55000.0
2007-12-05 11:10:00,31.13,31.25,31.13,31.25,49200.0,20.2704,20.3486,20.2704,20.3486,49200.0
2007-12-05 11:20:00,31.25,31.33,31.21,31.31,50200.0,20.3486,20.4006,20.3225,20.3876,50200.0
2007-12-05 11:30:00,31.32,31.35,31.28,31.31,38000.0,20.3941,20.4137,20.3681,20.3876,38000.0
2007-12-05 11:40:00,31.3,31.46,31.3,31.38,77800.0,20.3811,20.4853,20.3811,20.4332,77800.0
2007-12-05 11:50:00,31.39,31.4,31.33,31.38,35800.0,20.4397,20.4462,20.4006,20.4332,35800.0
2007-12-05 12:00:00,31.38,31.43,31.35,31.36,58200.0,20.4332,20.4658,20.4137,20.4202,58200.0
2007-12-05 12:10:00,31.36,31.36,31.32,31.35,34400.0,20.4202,20.4202,20.3941,20.4137,34400.0
2007-12-05 12:20:00,31.32,31.33,31.28,31.3,23400.0,20.3941,20.4006,20.3681,20.3811,23400.0
2007-12-05 12:30:00,31.29,31.31,31.27,31.27,23600.0,20.3746,20.3876,20.3616,20.3616,23600.0
2007-12-05 12:40:00,31.27,31.31,31.26,31.28,38000.0,20.3616,20.3876,20.3551,20.3681,38000.0
2007-12-05 12:50:00,31.29,31.29,30.99,31.12,80600.0,20.3746,20.3746,20.1793,20.2639,80600.0
2007-12-05 13:00:00,31.11,31.16,31.02,31.02,53200.0,20.2574,20.2899,20.1988,20.1988,53200.0
2007-12-05 13:10:00,31.0,31.11,30.97,31.0,56000.0,20.1858,20.2574,20.1662,20.1858,56000.0
2007-12-05 13:20:00,30.98,31.12,30.98,31.09,37000.0,20.1727,20.2639,20.1727,20.2444,37000.0
2007-12-05 13:30:00,31.09,31.24,31.09,31.18,40800.0,20.2444,20.342,20.2444,20.303,40800.0
2007-12-05 13:40:00,31.18,31.23,31.16,31.2,33800.0,20.303,20.3355,20.2899,20.316,33800.0
2007-12-05 13:50:00,31.21,31.26,31.18,31.22,28600.0,20.3225,20.3551,20.303,20.329,28600.0
2007-12-05 14:00:00,31.22,31.31,31.22,31.31,36000.0,20.329,20.3876,20.329,20.3876,36000.0
2007-12-05 14:10:00,31.3,31.31,31.22,31.24,26800.0,20.3811,20.3876,20.329,20.342,26800.0
2007-12-05 14:20:00,31.22,31.24,31.02,31.11,75000.0,20.329,20.342,20.1988,20.2574,75000.0
2007-12-05 14:30:00,31.09,31.22,31.08,31.2,38400.0,20.2444,20.329,20.2379,20.316,38400.0
2007-12-05 14:40:00,31.18,31.23,31.15,31.2,62800.0,20.303,20.3355,20.2834,20.316,62800.0
2007-12-05 14:50:00,31.19,31.19,31.06,31.13,75000.0,20.3095,20.3095,20.2248,20.2704,75000.0
2007-12-05 15:00:00,31.13,31.13,31.07,31.09,75800.0,20.2704,20.2704,20.2313,20.2444,75800.0
2007-12-05 15:10:00,31.1,31.18,31.1,31.17,139800.0,20.2509,20.303,20.2509,20.2965,139800.0
2007-12-05 15:20:00,31.17,31.18,31.1,31.13,102000.0,20.2965,20.303,20.2509,20.2704,102000.0
2007-12-05 15:30:00,31.13,31.25,31.1,31.23,100600.0,20.2704,20.3486,20.2509,20.3355,100600.0
2007-12-05 15:40:00,31.23,31.28,31.16,31.21,114400.0,20.3355,20.3681,20.2899,20.3225,114400.0
2007-12-05 15:50:00,31.21,31.27,31.18,31.25,185000.0,20.3225,20.3616,20.303,20.3486,185000.0
2007-12-06 09:30:00,31.22,31.24,31.03,31.22,59200.0,20.329,20.342,20.2053,20.329,59200.0
2007-12-06 09:40:00,31.21,31.3,31.17,31.25,63600.0,20.3225,20.3811,20.2965,20.3486,63600.0
2007-12-06 09:50:00,31.25,31.36,31.15,31.25,56000.0,20.3486,20.4202,20.2834,20.3486,56000.0
2007-12-06 10:00:00,31.27,31.38,31.25,31.35,43000.0,20.3616,20.4332,20.3486,20.4137,43000.0
2007-12-06 10:10:00,31.35,31.4,31.27,31.27,39200.0,20.4137,20.4462,20.3616,20.3616,39200.0
2007-12-06 10:20:00,31.27,31.35,31.24,31.25,48400.0,20.3616,20.4137,20.342,20.3486,48400.0
2007-12-06 10:30:00,31.25,31.25,31.12,31.15,87800.0,20.3486,20.3486,20.2639,20.2834,87800.0
2007-12-06 10:40:00,31.15,31.25,31.13,31.24,71200.0,20.2834,20.3486,20.2704,20.342,71200.0
2007-12-06 10:50:00,31.24,31.26,31.21,31.24,30200.0,20.342,20.3551,20.3225,20.342,30200.0
2007-12-06 11:00:00,31.25,31.27,31.17,31.24,27000.0,20.3486,20.3616,20.2965,20.342,27000.0
2007-12-06 11:10:00,31.24,31.32,31.18,31.31,35200.0,20.342,20.3941,20.303,20.3876,35200.0
2007-12-06 11:20:00,31.31,31.32,31.27,31.3,56400.0,20.3876,20.3941,20.3616,20.3811,56400.0
2007-12-06 11:30:00,31.29,31.3,31.25,31.26,28400.0,20.3746,20.3811,20.3486,20.3551,28400.0
2007-12-06 11:40:00,31.25,31.3,31.25,31.26,52200.0,20.3486,20.3811,20.3486,20.3551,52200.0
2007-12-06 11:50:00,31.27,31.3,31.19,31.28,69800.0,20.3616,20.3811,20.3095,20.3681,69800.0
2007-12-06 12:00:00,31.29,31.3,31.25,31.27,64800.0,20.3746,20.3811,20.3486,20.3616,64800.0
2007-12-06 12:10:00,31.28,31.29,31.26,31.28,49800.0,20.3681,20.3746,20.3551,20.3681,49800.0
2007-12-06 12:20:00,31.28,31.3,31.25,31.28,51200.0,20.3681,20.3811,20.3486,20.3681,51200.0
2007-12-06 12:30:00,31.27,31.29,31.25,31.29,49200.0,20.3616,20.3746,20.3486,20.3746,49200.0
2007-12-06 12:40:00,31.29,31.29,31.24,31.28,23400.0,20.3746,20.3746,20.342,20.3681,23400.0
2007-12-06 12:50:00,31.27,31.32,31.24,31.31,25400.0,20.3616,20.3941,20.342,20.3876,25400.0
2007-12-06 13:00:00,31.32,31.35,31.31,31.31,31000.0,20.3941,20.4137,20.3876,20.3876,31000.0
2007-12-06 13:10:00,31.31,31.31,31.06,31.06,87400.0,20.3876,20.3876,20.2248,20.2248,87400.0
2007-12-06 13:20:00,31.06,31.09,31.0,31.01,119800.0,20.2248,20.2444,20.1858,20.1923,119800.0
2007-12-06 13:30:00,31.0,31.01,30.9,30.95,97600.0,20.1858,20.1923,20.1206,20.1532,97600.0
2007-12-06 13:40:00,30.93,31.04,30.93,30.98,64000.0,20.1402,20.2118,20.1402,20.1727,64000.0
2007-12-06 13:50:00,30.98,31.0,30.9,30.92,59200.0,20.1727,20.1858,20.1206,20.1337,59200.0
2007-12-06 14:00:00,30.93,31.05,30.92,31.04,82800.0,20.1402,20.2183,20.1337,20.2118,82800.0
2007-12-06 14:10:00,31.03,31.14,31.01,31.12,66000.0,20.2053,20.2769,20.1923,20.2639,66000.0
2007-12-06 14:20:00,31.14,31.14,31.08,31.14,54200.0,20.2769,20.2769,20.2379,20.2769,54200.0
2007-12-06 14:30:00,31.13,31.21,31.13,31.18,66000.0,20.2704,20.3225,20.2704,20.303,66000.0
2007-12-06 14:40:00,31.17,31.25,31.17,31.24,54400.0,20.2965,20.3486,20.2965,20.342,54400.0
2007-12-06 14:50:00,31.24,31.26,31.2,31.21,50200.0,20.342,20.3551,20.316,20.3225,50200.0
2007-12-06 15:00:00,31.21,31.36,31.2,31.31,126800.0,20.3225,20.4202,20.316,20.3876,126800.0
2007-12-06 15:10:00,31.32,31.32,31.17,31.17,70800.0,20.3941,20.3941,20.2965,20.2965,70800.0
2007-12-06 15:20:00,31.18,31.29,31.18,31.28,100800.0,20.303,20.3746,20.303,20.3681,100800.0
2007-12-06 15:30:00,31.28,31.33,31.23,31.31,79600.0,20.3681,20.4006,20.3355,20.3876,79600.0
2007-12-06 15:40:00,31.31,31.37,31.3,31.37,151600.0,20.3876,20.4267,20.3811,20.4267,151600.0
2007-12-06 15:50:00,31.36,31.43,31.3,31.34,265200.0,20.4202,20.4658,20.3811,20.4072,265200.0
2007-12-07 09:30:00,31.34,31.42,31.06,31.34,273400.0,20.4072,20.4592,20.2248,20.4072,273400.0
2007-12-07 09:40:00,31.35,31.41,31.29,31.41,92400.0,20.4137,20.4527,20.3746,20.4527,92400.0
2007-12-07 09:50:00,31.41,31.48,31.37,31.4,89200.0,20.4527,20.4983,20.4267,20.4462,89200.0
2007-12-07 10:00:00,31.4,31.48,31.34,31.44,82800.0,20.4462,20.4983,20.4072,20.4723,82800.0
2007-12-07 10:10:00,31.45,31.47,31.36,31.41,96800.0,20.4788,20.4918,20.4202,20.4527,96800.0
2007-12-07 10:20:00,31.41,31.41,31.27,31.29,116200.0,20.4527,20.4527,20.3616,20.3746,116200.0
2007-12-07 10:30:00,31.29,31.3,31.11,31.14,120800.0,20.3746,20.3811,20.2574,20.2769,120800.0
2007-12-07 10:40:00,31.14,31.15,31.06,31.07,60800.0,20.2769,20.2834,20.2248,20.2313,60800.0
2007-12-07 10:50:00,31.07,31.08,30.99,31.01,74200.0,20.2313,20.2379,20.1793,20.1923,74200.0
2007-12-07 11:00:00,31.0,31.07,30.99,31.06,51800.0,20.1858,20.2313,20.1793,20.2248,51800.0
2007-12-07 11:10:00,31.06,31.1,31.03,31.08,75200.0,20.2248,20.2509,20.2053,20.2379,75200.0
2007-12-07 11:20:00,31.08,31.1,31.07,31.07,139600.0,20.2379,20.2509,20.2313,20.2313,139600.0
2007-12-07 11:30:00,31.08,31.24,31.08,31.22,52600.0,20.2379,20.342,20.2379,20.329,52600.0
2007-12-07 11:40:00,31.22,31.29,31.22,31.29,64200.0,20.329,20.3746,20.329,20.3746,64200.0
2007-12-07 11:50:00,31.28,31.31,31.27,31.29,58200.0,20.3681,20.3876,20.3616,20.3746,58200.0
2007-12-07 12:00:00,31.29,31.29,31.28,31.28,41600.0,20.3746,20.3746,20.3681,20.3681,41600.0
2007-12-07 12:10:00,31.28,31.39,31.26,31.38,150200.0,20.3681,20.4397,20.3551,20.4332,150200.0
2007-12-07 12:20:00,31.39,31.42,31.31,31.32,57200.0,20.4397,20.4592,20.3876,20.3941,57200.0
2007-12-07 12:30:00,31.33,31.33,31.28,31.3,31800.0,20.4006,20.4006,20.3681,20.3811,31800.0
2007-12-07 12:40:00,31.29,31.29,31.27,31.28,24000.0,20.3746,20.3746,20.3616,20.3681,24000.0
2007-12-07 12:50:00,31.27,31.28,31.24,31.24,24400.0,20.3616,20.3681,20.342,20.342,24400.0
2007-12-07 13:00:00,31.24,31.25,31.23,31.24,36400.0,20.342,20.3486,20.3355,20.342,36400.0
2007-12-07 13:10:00,31.24,31.28,31.22,31.24,96400.0,20.342,20.3681,20.329,20.342,96400.0
2007-12-07 13:20:00,31.25,31.25,31.08,31.11,84600.0,20.3486,20.3486,20.2379,20.2574,84600.0
2007-12-07 13:30:00,31.12,31.14,31.06,31.07,42800.0,20.2639,20.2769,20.2248,20.2313,42800.0
2007-12-07 13:40:00,31.07,31.16,31.06,31.13,43400.0,20.2313,20.2899,20.2248,20.2704,43400.0
2007-12-07 13:50:00,31.13,31.15,31.09,31.15,27200.0,20.2704,20.2834,20.2444,20.2834,27200.0
2007-12-07 14:00:00,31.14,31.17,31.06,31.1,42600.0,20.2769,20.2965,20.2248,20.2509,42600.0
2007-12-07 14:10:00,31.1,31.11,31.02,31.03,35800.0,20.2509,20.2574,20.1988,20.2053,35800.0
2007-12-07 14:20:00,31.03,31.03,30.99,31.02,63600.0,20.2053,20.2053,20.1793,20.1988,63600.0
2007-12-07 14:30:00,31.03,31.04,31.0,31.03,48600.0,20.2053,20.2118,20.1858,20.2053,48600.0
2007-12-07 14:40:00,31.03,31.04,30.98,31.02,58600.0,20.2053,20.2118,20.1727,20.1988,58600.0
2007-12-07 14:50:00,31.03,31.03,30.93,30.98,67800.0,20.2053,20.2053,20.1402,20.1727,67800.0
2007-12-07 15:00:00,30.99,31.09,30.98,31.02,71400.0,20.1793,20.2444,20.1727,20.1988,71400.0
2007-12-07 15:10:00,31.02,31.05,30.95,30.97,190400.0,20.1988,20.2183,20.1532,20.1662,190400.0
2007-12-07 15:20:00,30.97,31.0,30.92,30.96,113000.0,20.1662,20.1858,20.1337,20.1597,113000.0
2007-12-07 15:30:00,30.97,30.97,30.85,30.92,83800.0,20.1662,20.1662,20.0881,20.1337,83800.0
2007-12-07 15:40:00,30.93,30.93,30.85,30.86,120600.0,20.1402,20.1402,20.0881,20.0946,120600.0
2007-12-07 15:50:00,30.86,30.86,30.79,30.79,261800.0,20.0946,20.0946,20.049,20.049,261800.0
2007-12-10 09:30:00,30.88,31.09,30.88,31.0,202200.0,20.1076,20.2444,20.1076,20.1858,202200.0
2007-12-10 09:40:00,31.02,31.17,30.97,31.15,130400.0,20.1988,20.2965,20.1662,20.2834,130400.0
2007-12-10 09:50:00,31.17,31.26,31.16,31.24,127200.0,20.2965,20.3551,20.2899,20.342,127200.0
2007-12-10 10:00:00,31.24,31.35,31.17,31.35,142400.0,20.342,20.4137,20.2965,20.4137,142400.0
2007-12-10 10:10:00,31.35,31.4,31.29,31.34,95200.0,20.4137,20.4462,20.3746,20.4072,95200.0
2007-12-10 10:20:00,31.33,31.4,31.26,31.26,70800.0,20.4006,20.4462,20.3551,20.3551,70800.0
2007-12-10 10:30:00,31.25,31.31,31.24,31.26,70600.0,20.3486,20.3876,20.342,20.3551,70600.0
2007-12-10 10:40:00,31.25,31.32,31.23,31.31,67200.0,20.3486,20.3941,20.3355,20.3876,67200.0
2007-12-10 10:50:00,31.3,31.35,31.29,31.32,57800.0,20.3811,20.4137,20.3746,20.3941,57800.0
2007-12-10 11:00:00,31.33,31.38,31.3,31.36,72800.0,20.4006,20.4332,20.3811,20.4202,72800.0
2007-12-10 11:10:00,31.36,31.43,31.36,31.39,64200.0,20.4202,20.4658,20.4202,20.4397,64200.0
2007-12-10 11:20:00,31.39,31.39,31.22,31.23,238800.0,20.4397,20.4397,20.329,20.3355,238800.0
2007-12-10 11:30:00,31.23,31.24,31.18,31.18,61400.0,20.3355,20.342,20.303,20.303,61400.0
2007-12-10 11:40:00,31.18,31.21,31.11,31.13,52600.0,20.303,20.3225,20.2574,20.2704,52600.0
2007-12-10 11:50:00,31.13,31.2,31.13,31.18,45800.0,20.2704,20.316,20.2704,20.303,45800.0
2007-12-10 12:00:00,31.18,31.2,31.18,31.18,68400.0,20.303,20.316,20.303,20.303,68400.0
2007-12-10 12:10:00,31.18,31.2,31.18,31.19,42800.0,20.303,20.316,20.303,20.3095,42800.0
2007-12-10 12:20:00,31.19,31.24,31.18,31.24,72200.0,20.3095,20.342,20.303,20.342,72200.0
2007-12-10 12:30:00,31.23,31.27,31.21,31.23,122600.0,20.3355,20.3616,20.3225,20.3355,122600.0
2007-12-10 12:40:00,31.23,31.27,31.22,31.23,133200.0,20.3355,20.3616,20.329,20.3355,133200.0
2007-12-10 12:50:00,31.23,31.23,31.18,31.18,64400.0,20.3355,20.3355,20.303,20.303,64400.0
2007-12-10 13:00:00,31.18,31.19,31.15,31.17,32800.0,20.303,20.3095,20.2834,20.2965,32800.0
2007-12-10 13:10:00,31.17,31.28,31.16,31.28,50800.0,20.2965,20.3681,20.2899,20.3681,50800.0
2007-12-10 13:20:00,31.27,31.29,31.18,31.18,47400.0,20.3616,20.3746,20.303,20.303,47400.0
2007-12-10 13:30:00,31.18,31.21,31.17,31.21,43200.0,20.303,20.3225,20.2965,20.3225,43200.0
2007-12-10 13:40:00,31.23,31.27,31.18,31.27,103600.0,20.3355,20.3616,20.303,20.3616,103600.0
2007-12-10 13:50:00,31.27,31.27,31.2,31.21,47400.0,20.3616,20.3616,20.316,20.3225,47400.0
2007-12-10 14:00:00,31.21,31.25,31.18,31.2,64000.0,20.3225,20.3486,20.303,20.316,64000.0
2007-12-10 14:10:00,31.21,31.21,31.15,31.16,64000.0,20.3225,20.3225,20.2834,20.2899,64000.0
2007-12-10 14:20:00,31.16,31.19,31.15,31.18,42200.0,20.2899,20.3095,20.2834,20.303,42200.0
2007-12-10 14:30:00,31.17,31.18,31.17,31.18,50400.0,20.2965,20.303,20.2965,20.303,50400.0
2007-12-10 14:40:00,31.18,31.27,31.18,31.23,57800.0,20.303,20.3616,20.303,20.3355,57800.0
2007-12-10 14:50:00,31.23,31.24,31.03,31.1,106600.0,20.3355,20.342,20.2053,20.2509,106600.0
2007-12-10 15:00:00,31.11,31.21,31.09,31.18,150000.0,20.2574,20.3225,20.2444,20.303,150000.0
2007-12-10 15:10:00,31.16,31.23,31.16,31.21,87400.0,20.2899,20.3355,20.2899,20.3225,87400.0
2007-12-10 15:20:00,31.21,31.25,31.18,31.18,144000.0,20.3225,20.3486,20.303,20.303,144000.0
2007-12-10 15:30:00,31.18,31.24,31.13,31.2,111800.0,20.303,20.342,20.2704,20.316,111800.0
2007-12-10 15:40:00,31.2,31.24,31.17,31.23,102200.0,20.316,20.342,20.2965,20.3355,102200.0
2007-12-10 15:50:00,31.23,31.24,31.18,31.23,206000.0,20.3355,20.342,20.303,20.3355,206000.0
2007-12-11 09:30:00,31.35,31.48,30.93,30.98,176400.0,20.4137,20.4983,20.1402,20.1727,176400.0
2007-12-11 09:40:00,31.0,31.23,31.0,31.2,75800.0,20.1858,20.3355,20.1858,20.316,75800.0
2007-12-11 09:50:00,31.18,31.4,31.17,31.35,169000.0,20.303,20.4462,20.2965,20.4137,169000.0
2007-12-11 10:00:00,31.34,31.37,31.25,31.34,95200.0,20.4072,20.4267,20.3486,20.4072,95200.0
2007-12-11 10:10:00,31.35,31.38,31.32,31.35,53600.0,20.4137,20.4332,20.3941,20.4137,53600.0
2007-12-11 10:20:00,31.36,31.36,31.26,31.31,99600.0,20.4202,20.4202,20.3551,20.3876,99600.0
2007-12-11 10:30:00,31.31,31.33,31.25,31.26,55200.0,20.3876,20.4006,20.3486,20.3551,55200.0
2007-12-11 10:40:00,31.26,31.34,31.18,31.21,77800.0,20.3551,20.4072,20.303,20.3225,77800.0
2007-12-11 10:50:00,31.21,31.27,31.17,31.22,50200.0,20.3225,20.3616,20.2965,20.329,50200.0
2007-12-11 11:00:00,31.22,31.22,31.15,31.18,56400.0,20.329,20.329,20.2834,20.303,56400.0
2007-12-11 11:10:00,31.17,31.23,31.16,31.17,45800.0,20.2965,20.3355,20.2899,20.2965,45800.0
2007-12-11 11:20:00,31.17,31.21,31.13,31.13,80000.0,20.2965,20.3225,20.2704,20.2704,80000.0
2007-12-11 11:30:00,31.13,31.14,31.05,31.06,36000.0,20.2704,20.2769,20.2183,20.2248,36000.0
2007-12-11 11:40:00,31.06,31.11,31.05,31.11,38600.0,20.2248,20.2574,20.2183,20.2574,38600.0
2007-12-11 11:50:00,31.11,31.11,31.04,31.07,54000.0,20.2574,20.2574,20.2118,20.2313,54000.0
2007-12-11 12:00:00,31.06,31.09,31.03,31.08,41600.0,20.2248,20.2444,20.2053,20.2379,41600.0
2007-12-11 12:10:00,31.09,31.1,31.05,31.09,38800.0,20.2444,20.2509,20.2183,20.2444,38800.0
2007-12-11 12:20:00,31.09,31.17,31.07,31.13,52200.0,20.2444,20.2965,20.2313,20.2704,52200.0
2007-12-11 12:30:00,31.13,31.25,31.11,31.25,32000.0,20.2704,20.3486,20.2574,20.3486,32000.0
2007-12-11 12:40:00,31.25,31.29,31.24,31.28,35400.0,20.3486,20.3746,20.342,20.3681,35400.0
2007-12-11 12:50:00,31.28,31.31,31.27,31.3,24200.0,20.3681,20.3876,20.3616,20.3811,24200.0
2007-12-11 13:00:00,31.3,31.32,31.28,31.32,40800.0,20.3811,20.3941,20.3681,20.3941,40800.0
2007-12-11 13:10:00,31.32,31.36,31.27,31.3,103200.0,20.3941,20.4202,20.3616,20.3811,103200.0
2007-12-11 13:20:00,31.31,31.42,31.31,31.37,65600.0,20.3876,20.4592,20.3876,20.4267,65600.0
2007-12-11 13:30:00,31.36,31.36,31.3,31.36,35800.0,20.4202,20.4202,20.3811,20.4202,35800.0
2007-12-11 13:40:00,31.36,31.49,31.36,31.47,42600.0,20.4202,20.5048,20.4202,20.4918,42600.0
2007-12-11 13:50:00,31.47,31.49,31.36,31.49,61000.0,20.4918,20.5048,20.4202,20.5048,61000.0
2007-12-11 14:00:00,31.48,31.48,31.38,31.43,78200.0,20.4983,20.4983,20.4332,20.4658,78200.0
2007-12-11 14:10:00,31.43,31.55,30.85,30.93,188600.0,20.4658,20.5439,20.0881,20.1402,188600.0
2007-12-11 14:20:00,31.04,31.04,30.5,30.58,293200.0,20.2118,20.2118,19.8602,19.9123,293200.0
2007-12-11 14:30:00,30.59,30.68,30.47,30.6,292400.0,19.9188,19.9774,19.8407,19.9253,292400.0
2007-12-11 14:40:00,30.59,30.61,30.45,30.53,188200.0,19.9188,19.9318,19.8276,19.8797,188200.0
2007-12-11 14:50:00,30.53,30.64,30.49,30.54,121000.0,19.8797,19.9513,19.8537,19.8862,121000.0
2007-12-11 15:00:00,30.55,30.6,30.45,30.57,269600.0,19.8927,19.9253,19.8276,19.9058,269600.0
2007-12-11 15:10:00,30.57,30.6,30.4,30.4,229200.0,19.9058,19.9253,19.7951,19.7951,229200.0
2007-12-11 15:20:00,30.4,30.46,30.35,30.42,203600.0,19.7951,19.8341,19.7625,19.8081,203600.0
2007-12-11 15:30:00,30.42,30.49,30.24,30.25,281400.0,19.8081,19.8537,19.6909,19.6974,281400.0
2007-12-11 15:40:00,30.25,30.26,30.02,30.05,563000.0,19.6974,19.7039,19.5476,19.5672,563000.0
2007-12-11 15:50:00,30.05,30.28,30.04,30.26,1029200.0,19.5672,19.7169,19.5607,19.7039,1029200.0
2007-12-12 09:30:00,30.61,31.09,30.6,31.0,306200.0,19.9318,20.2444,19.9253,20.1858,306200.0
2007-12-12 09:40:00,31.0,31.15,30.89,30.99,225000.0,20.1858,20.2834,20.1141,20.1793,225000.0
2007-12-12 09:50:00,30.96,31.32,30.96,31.31,198600.0,20.1597,20.3941,20.1597,20.3876,198600.0
2007-12-12 10:00:00,31.29,31.3,31.05,31.06,102000.0,20.3746,20.3811,20.2183,20.2248,102000.0
2007-12-12 10:10:00,31.06,31.38,31.06,31.34,116000.0,20.2248,20.4332,20.2248,20.4072,116000.0
2007-12-12 10:20:00,31.34,31.39,31.24,31.3,99800.0,20.4072,20.4397,20.342,20.3811,99800.0
2007-12-12 10:30:00,31.3,31.31,31.17,31.19,107000.0,20.3811,20.3876,20.2965,20.3095,107000.0
2007-12-12 10:40:00,31.18,31.23,30.95,30.96,94800.0,20.303,20.3355,20.1532,20.1597,94800.0
2007-12-12 10:50:00,30.96,31.03,30.94,30.96,49400.0,20.1597,20.2053,20.1467,20.1597,49400.0
2007-12-12 11:00:00,30.95,31.11,30.95,31.08,54200.0,20.1532,20.2574,20.1532,20.2379,54200.0
2007-12-12 11:10:00,31.1,31.14,30.92,30.96,106200.0,20.2509,20.2769,20.1337,20.1597,106200.0
2007-12-12 11:20:00,30.95,30.96,30.79,30.79,111600.0,20.1532,20.1597,20.049,20.049,111600.0
2007-12-12 11:30:00,30.8,31.17,30.78,31.16,86000.0,20.0555,20.2965,20.0425,20.2899,86000.0
2007-12-12 11:40:00,31.16,31.2,31.14,31.16,62400.0,20.2899,20.316,20.2769,20.2899,62400.0
2007-12-12 11:50:00,31.17,31.17,31.08,31.11,52800.0,20.2965,20.2965,20.2379,20.2574,52800.0
2007-12-12 12:00:00,31.11,31.14,31.01,31.05,73000.0,20.2574,20.2769,20.1923,20.2183,73000.0
2007-12-12 12:10:00,31.04,31.05,30.92,30.95,71200.0,20.2118,20.2183,20.1337,20.1532,71200.0
2007-12-12 12:20:00,30.95,31.0,30.95,30.95,40800.0,20.1532,20.1858,20.1532,20.1532,40800.0
2007-12-12 12:30:00,30.96,30.97,30.8,30.86,61800.0,20.1597,20.1662,20.0555,20.0946,61800.0
2007-12-12 12:40:00,30.86,30.89,30.71,30.76,82800.0,20.0946,20.1141,19.9969,20.0295,82800.0
2007-12-12 12:50:00,30.75,30.9,30.74,30.9,58000.0,20.023,20.1206,20.0165,20.1206,58000.0
2007-12-12 13:00:00,30.9,30.9,30.76,30.86,58200.0,20.1206,20.1206,20.0295,20.0946,58200.0
2007-12-12 13:10:00,30.86,30.92,30.77,30.84,63600.0,20.0946,20.1337,20.036,20.0816,63600.0
2007-12-12 13:20:00,30.86,30.86,30.74,30.76,41800.0,20.0946,20.0946,20.0165,20.0295,41800.0
2007-12-12 13:30:00,30.76,30.86,30.73,30.86,39000.0,20.0295,20.0946,20.01,20.0946,39000.0
2007-12-12 13:40:00,30.88,30.96,30.8,30.85,70000.0,20.1076,20.1597,20.0555,20.0881,70000.0
2007-12-12 13:50:00,30.85,30.86,30.76,30.84,50600.0,20.0881,20.0946,20.0295,20.0816,50600.0
2007-12-12 14:00:00,30.84,30.88,30.77,30.85,53800.0,20.0816,20.1076,20.036,20.0881,53800.0
2007-12-12 14:10:00,30.85,30.85,30.79,30.8,43400.0,20.0881,20.0881,20.049,20.0555,43400.0
2007-12-12 14:20:00,30.8,30.8,30.63,30.63,98600.0,20.0555,20.0555,19.9448,19.9448,98600.0
2007-12-12 14:30:00,30.62,30.62,30.54,30.59,100800.0,19.9383,19.9383,19.8862,19.9188,100800.0
2007-12-12 14:40:00,30.59,30.6,30.54,30.57,78200.0,19.9188,19.9253,19.8862,19.9058,78200.0
2007-12-12 14:50:00,30.57,30.66,30.47,30.48,101800.0,19.9058,19.9644,19.8407,19.8472,101800.0
2007-12-12 15:00:00,30.48,30.48,30.25,30.36,250000.0,19.8472,19.8472,19.6974,19.769,250000.0
2007-12-12 15:10:00,30.36,30.37,30.05,30.2,245600.0,19.769,19.7755,19.5672,19.6648,245600.0
2007-12-12 15:20:00,30.18,30.27,30.13,30.24,154000.0,19.6518,19.7104,19.6193,19.6909,154000.0
2007-12-12 15:30:00,30.24,30.27,30.04,30.21,273600.0,19.6909,19.7104,19.5607,19.6714,273600.0
2007-12-12 15:40:00,30.22,30.53,30.2,30.49,264400.0,19.6779,19.8797,19.6648,19.8537,264400.0
2007-12-12 15:50:00,30.48,30.6,30.47,30.55,289400.0,19.8472,19.9253,19.8407,19.8927,289400.0
2007-12-13 09:30:00,30.33,30.63,30.33,30.45,119000.0,19.7495,19.9448,19.7495,19.8276,119000.0
2007-12-13 09:40:00,30.45,30.45,30.12,30.21,163800.0,19.8276,19.8276,19.6127,19.6714,163800.0
2007-12-13 09:50:00,30.18,30.42,30.18,30.4,155200.0,19.6518,19.8081,19.6518,19.7951,155200.0
2007-12-13 10:00:00,30.4,30.46,30.25,30.46,203600.0,19.7951,19.8341,19.6974,19.8341,203600.0
2007-12-13 10:10:00,30.46,30.59,30.43,30.57,125800.0,19.8341,19.9188,19.8146,19.9058,125800.0
2007-12-13 10:20:00,30.57,30.67,30.52,30.58,103000.0,19.9058,19.9709,19.8732,19.9123,103000.0
2007-12-13 10:30:00,30.56,30.63,30.5,30.61,132800.0,19.8993,19.9448,19.8602,19.9318,132800.0
2007-12-13 10:40:00,30.61,30.68,30.58,30.61,147800.0,19.9318,19.9774,19.9123,19.9318,147800.0
2007-12-13 10:50:00,30.62,30.64,30.27,30.34,92000.0,19.9383,19.9513,19.7104,19.756,92000.0
2007-12-13 11:00:00,30.34,30.53,30.29,30.52,146600.0,19.756,19.8797,19.7234,19.8732,146600.0
2007-12-13 11:10:00,30.54,30.61,30.49,30.55,76600.0,19.8862,19.9318,19.8537,19.8927,76600.0
2007-12-13 11:20:00,30.55,30.64,30.45,30.61,63400.0,19.8927,19.9513,19.8276,19.9318,63400.0
2007-12-13 11:30:00,30.62,30.75,30.6,30.73,167000.0,19.9383,20.023,19.9253,20.01,167000.0
2007-12-13 11:40:00,30.73,30.79,30.53,30.61,111800.0,20.01,20.049,19.8797,19.9318,111800.0
2007-12-13 11:50:00,30.59,30.63,30.43,30.46,95000.0,19.9188,19.9448,19.8146,19.8341,95000.0
2007-12-13 12:00:00,30.46,30.61,30.39,30.6,75600.0,19.8341,19.9318,19.7886,19.9253,75600.0
2007-12-13 12:10:00,30.6,30.66,30.59,30.65,45800.0,19.9253,19.9644,19.9188,19.9579,45800.0
2007-12-13 12:20:00,30.65,30.69,30.56,30.58,47200.0,19.9579,19.9839,19.8993,19.9123,47200.0
2007-12-13 12:30:00,30.59,30.59,30.56,30.57,56600.0,19.9188,19.9188,19.8993,19.9058,56600.0
2007-12-13 12:40:00,30.57,30.57,30.43,30.45,102400.0,19.9058,19.9058,19.8146,19.8276,102400.0
2007-12-13 12:50:00,30.45,30.5,30.43,30.47,41800.0,19.8276,19.8602,19.8146,19.8407,41800.0
2007-12-13 13:00:00,30.47,30.6,30.46,30.59,36600.0,19.8407,19.9253,19.8341,19.9188,36600.0
2007-12-13 13:10:00,30.59,30.63,30.48,30.51,76400.0,19.9188,19.9448,19.8472,19.8667,76400.0
2007-12-13 13:20:00,30.51,30.58,30.43,30.54,67200.0,19.8667,19.9123,19.8146,19.8862,67200.0
2007-12-13 13:30:00,30.55,30.58,30.48,30.48,41000.0,19.8927,19.9123,19.8472,19.8472,41000.0
2007-12-13 13:40:00,30.49,30.54,30.4,30.51,61000.0,19.8537,19.8862,19.7951,19.8667,61000.0
2007-12-13 13:50:00,30.52,30.61,30.52,30.59,67800.0,19.8732,19.9318,19.8732,19.9188,67800.0
2007-12-13 14:00:00,30.58,30.69,30.5,30.67,85400.0,19.9123,19.9839,19.8602,19.9709,85400.0
2007-12-13 14:10:00,30.68,30.74,30.61,30.73,73400.0,19.9774,20.0165,19.9318,20.01,73400.0
2007-12-13 14:20:00,30.73,30.92,30.73,30.91,120000.0,20.01,20.1337,20.01,20.1272,120000.0
2007-12-13 14:30:00,30.92,30.93,30.8,30.81,105000.0,20.1337,20.1402,20.0555,20.062,105000.0
2007-12-13 14:40:00,30.81,30.87,30.76,30.78,97800.0,20.062,20.1011,20.0295,20.0425,97800.0
2007-12-13 14:50:00,30.77,30.86,30.69,30.72,88400.0,20.036,20.0946,19.9839,20.0034,88400.0
2007-12-13 15:00:00,30.72,30.83,30.7,30.72,91000.0,20.0034,20.0751,19.9904,20.0034,91000.0
2007-12-13 15:10:00,30.71,30.71,30.58,30.65,139000.0,19.9969,19.9969,19.9123,19.9579,139000.0
2007-12-13 15:20:00,30.65,30.86,30.64,30.85,149400.0,19.9579,20.0946,19.9513,20.0881,149400.0
2007-12-13 15:30:00,30.85,30.93,30.75,30.8,190400.0,20.0881,20.1402,20.023,20.0555,190400.0
2007-12-13 15:40:00,30.8,30.94,30.77,30.86,221800.0,20.0555,20.1467,20.036,20.0946,221800.0
2007-12-13 15:50:00,30.86,30.97,30.8,30.96,330600.0,20.0946,20.1662,20.0555,20.1597,330600.0
2007-12-14 09:30:00,30.75,30.81,30.47,30.47,167600.0,20.023,20.062,19.8407,19.8407,167600.0
2007-12-14 09:40:00,30.46,30.5,30.35,30.44,229800.0,19.8341,19.8602,19.7625,19.8211,229800.0
2007-12-14 09:50:00,30.43,30.46,30.32,30.43,188200.0,19.8146,19.8341,19.743,19.8146,188200.0
2007-12-14 10:00:00,30.43,30.54,30.43,30.46,204600.0,19.8146,19.8862,19.8146,19.8341,204600.0
2007-12-14 10:10:00,30.46,30.5,30.31,30.41,169200.0,19.8341,19.8602,19.7365,19.8016,169200.0
2007-12-14 10:20:00,30.43,30.47,30.31,30.42,104800.0,19.8146,19.8407,19.7365,19.8081,104800.0
2007-12-14 10:30:00,30.42,30.47,30.35,30.44,71000.0,19.8081,19.8407,19.7625,19.8211,71000.0
2007-12-14 10:40:00,30.46,30.69,30.46,30.68,112800.0,19.8341,19.9839,19.8341,19.9774,112800.0
2007-12-14 10:50:00,30.68,30.7,30.56,30.68,81400.0,19.9774,19.9904,19.8993,19.9774,81400.0
2007-12-14 11:00:00,30.68,30.7,30.56,30.56,95400.0,19.9774,19.9904,19.8993,19.8993,95400.0
2007-12-14 11:10:00,30.56,30.63,30.56,30.62,67600.0,19.8993,19.9448,19.8993,19.9383,67600.0
2007-12-14 11:20:00,30.61,30.61,30.5,30.5,70800.0,19.9318,19.9318,19.8602,19.8602,70800.0
2007-12-14 11:30:00,30.5,30.54,30.48,30.5,42600.0,19.8602,19.8862,19.8472,19.8602,42600.0
2007-12-14 11:40:00,30.5,30.52,30.4,30.41,41600.0,19.8602,19.8732,19.7951,19.8016,41600.0
2007-12-14 11:50:00,30.41,30.52,30.41,30.47,42600.0,19.8016,19.8732,19.8016,19.8407,42600.0
2007-12-14 12:00:00,30.48,30.53,30.47,30.52,26400.0,19.8472,19.8797,19.8407,19.8732,26400.0
2007-12-14 12:10:00,30.52,30.54,30.45,30.48,54400.0,19.8732,19.8862,19.8276,19.8472,54400.0
2007-12-14 12:20:00,30.48,30.5,30.36,30.41,66600.0,19.8472,19.8602,19.769,19.8016,66600.0
2007-12-14 12:30:00,30.41,30.45,30.36,30.43,70400.0,19.8016,19.8276,19.769,19.8146,70400.0
2007-12-14 12:40:00,30.44,30.48,30.43,30.46,48400.0,19.8211,19.8472,19.8146,19.8341,48400.0
2007-12-14 12:50:00,30.46,30.62,30.46,30.58,42600.0,19.8341,19.9383,19.8341,19.9123,42600.0
2007-12-14 13:00:00,30.59,30.59,30.5,30.53,26800.0,19.9188,19.9188,19.8602,19.8797,26800.0
2007-12-14 13:10:00,30.55,30.58,30.5,30.5,18000.0,19.8927,19.9123,19.8602,19.8602,18000.0
2007-12-14 13:20:00,30.5,30.62,30.47,30.6,37200.0,19.8602,19.9383,19.8407,19.9253,37200.0
2007-12-14 13:30:00,30.6,30.6,30.5,30.54,86000.0,19.9253,19.9253,19.8602,19.8862,86000.0
2007-12-14 13:40:00,30.54,30.54,30.41,30.47,19800.0,19.8862,19.8862,19.8016,19.8407,19800.0
2007-12-14 13:50:00,30.47,30.52,30.44,30.48,29600.0,19.8407,19.8732,19.8211,19.8472,29600.0
2007-12-14 14:00:00,30.48,30.48,30.29,30.35,61000.0,19.8472,19.8472,19.7234,19.7625,61000.0
2007-12-14 14:10:00,30.34,30.43,30.31,30.32,30200.0,19.756,19.8146,19.7365,19.743,30200.0
2007-12-14 14:20:00,30.33,30.39,30.33,30.35,35000.0,19.7495,19.7886,19.7495,19.7625,35000.0
2007-12-14 14:30:00,30.36,30.37,30.31,30.37,43400.0,19.769,19.7755,19.7365,19.7755,43400.0
2007-12-14 14:40:00,30.37,30.41,30.3,30.32,62200.0,19.7755,19.8016,19.73,19.743,62200.0
2007-12-14 14:50:00,30.32,30.42,30.24,30.24,113600.0,19.743,19.8081,19.6909,19.6909,113600.0
2007-12-14 15:00:00,30.24,30.27,30.18,30.25,158200.0,19.6909,19.7104,19.6518,19.6974,158200.0
2007-12-14 15:10:00,30.25,30.25,30.11,30.11,102600.0,19.6974,19.6974,19.6062,19.6062,102600.0
2007-12-14 15:20:00,30.11,30.14,30.06,30.12,196400.0,19.6062,19.6258,19.5737,19.6127,196400.0
2007-12-14 15:30:00,30.11,30.22,30.11,30.14,142800.0,19.6062,19.6779,19.6062,19.6258,142800.0
2007-12-14 15:40:00,30.13,30.18,30.07,30.13,250000.0,19.6193,19.6518,19.5802,19.6193,250000.0
2007-12-14 15:50:00,30.13,30.18,30.11,30.12,503000.0,19.6193,19.6518,19.6062,19.6127,503000.0
2007-12-17 09:30:00,30.21,30.29,29.79,30.01,149200.0,19.6714,19.7234,19.3979,19.5411,149200.0
2007-12-17 09:40:00,30.01,30.09,29.86,29.93,97600.0,19.5411,19.5932,19.4434,19.489,97600.0
2007-12-17 09:50:00,29.94,30.03,29.92,30.0,67600.0,19.4955,19.5541,19.4825,19.5346,67600.0
2007-12-17 10:00:00,30.02,30.08,29.86,29.89,103600.0,19.5476,19.5867,19.4434,19.463,103600.0
2007-12-17 10:10:00,29.91,30.04,29.88,29.97,110800.0,19.476,19.5607,19.4565,19.5151,110800.0
2007-12-17 10:20:00,29.96,30.13,29.96,30.06,61000.0,19.5086,19.6193,19.5086,19.5737,61000.0
2007-12-17 10:30:00,30.06,30.08,29.88,30.0,82400.0,19.5737,19.5867,19.4565,19.5346,82400.0
2007-12-17 10:40:00,30.0,30.06,29.94,30.05,50000.0,19.5346,19.5737,19.4955,19.5672,50000.0
2007-12-17 10:50:00,30.05,30.11,30.0,30.1,42800.0,19.5672,19.6062,19.5346,19.5997,42800.0
2007-12-17 11:00:00,30.09,30.19,30.06,30.16,58600.0,19.5932,19.6583,19.5737,19.6388,58600.0
2007-12-17 11:10:00,30.16,30.18,30.03,30.06,43000.0,19.6388,19.6518,19.5541,19.5737,43000.0
2007-12-17 11:20:00,30.06,30.18,30.02,30.09,58400.0,19.5737,19.6518,19.5476,19.5932,58400.0
2007-12-17 11:30:00,30.09,30.11,29.96,30.0,54000.0,19.5932,19.6062,19.5086,19.5346,54000.0
2007-12-17 11:40:00,30.0,30.0,29.91,29.91,29400.0,19.5346,19.5346,19.476,19.476,29400.0
2007-12-17 11:50:00,29.9,29.94,29.88,29.92,45800.0,19.4695,19.4955,19.4565,19.4825,45800.0
2007-12-17 12:00:00,29.9,29.96,29.89,29.93,28600.0,19.4695,19.5086,19.463,19.489,28600.0
2007-12-17 12:10:00,29.93,29.99,29.91,29.97,64800.0,19.489,19.5281,19.476,19.5151,64800.0
2007-12-17 12:20:00,29.97,30.03,29.95,30.03,43200.0,19.5151,19.5541,19.5021,19.5541,43200.0
2007-12-17 12:30:00,30.03,30.14,30.03,30.09,57000.0,19.5541,19.6258,19.5541,19.5932,57000.0
2007-12-17 12:40:00,30.1,30.11,30.0,30.06,28000.0,19.5997,19.6062,19.5346,19.5737,28000.0
2007-12-17 12:50:00,30.05,30.07,30.0,30.04,49000.0,19.5672,19.5802,19.5346,19.5607,49000.0
2007-12-17 13:00:00,30.03,30.03,29.95,30.0,49000.0,19.5541,19.5541,19.5021,19.5346,49000.0
2007-12-17 13:10:00,30.0,30.03,29.87,29.93,76400.0,19.5346,19.5541,19.45,19.489,76400.0
2007-12-17 13:20:00,29.92,30.02,29.92,29.99,46400.0,19.4825,19.5476,19.4825,19.5281,46400.0
2007-12-17 13:30:00,30.0,30.04,29.97,29.97,27400.0,19.5346,19.5607,19.5151,19.5151,27400.0
2007-12-17 13:40:00,29.97,30.03,29.93,29.96,45800.0,19.5151,19.5541,19.489,19.5086,45800.0
2007-12-17 13:50:00,29.95,30.0,29.89,29.91,36200.0,19.5021,19.5346,19.463,19.476,36200.0
2007-12-17 14:00:00,29.9,29.98,29.88,29.93,49800.0,19.4695,19.5216,19.4565,19.489,49800.0
2007-12-17 14:10:00,29.92,29.93,29.85,29.92,43200.0,19.4825,19.489,19.4369,19.4825,43200.0
2007-12-17 14:20:00,29.92,30.0,29.91,29.93,61400.0,19.4825,19.5346,19.476,19.489,61400.0
2007-12-17 14:30:00,29.95,30.0,29.93,29.98,47800.0,19.5021,19.5346,19.489,19.5216,47800.0
2007-12-17 14:40:00,29.98,30.0,29.9,29.9,50600.0,19.5216,19.5346,19.4695,19.4695,50600.0
2007-12-17 14:50:00,29.91,29.95,29.81,29.9,74400.0,19.476,19.5021,19.4109,19.4695,74400.0
2007-12-17 15:00:00,29.9,29.93,29.83,29.83,115000.0,19.4695,19.489,19.4239,19.4239,115000.0
2007-12-17 15:10:00,29.83,29.91,29.77,29.79,102200.0,19.4239,19.476,19.3848,19.3979,102200.0
2007-12-17 15:20:00,29.79,29.88,29.75,29.83,121800.0,19.3979,19.4565,19.3718,19.4239,121800.0
2007-12-17 15:30:00,29.84,30.02,29.82,29.98,115600.0,19.4304,19.5476,19.4174,19.5216,115600.0
2007-12-17 15:40:00,29.98,29.98,29.82,29.83,162400.0,19.5216,19.5216,19.4174,19.4239,162400.0
2007-12-17 15:50:00,29.82,29.83,29.75,29.8,276600.0,19.4174,19.4239,19.3718,19.4044,276600.0
2007-12-18 09:30:00,30.22,30.22,30.07,30.13,145600.0,19.6779,19.6779,19.5802,19.6193,145600.0
2007-12-18 09:40:00,30.12,30.2,30.11,30.14,78800.0,19.6127,19.6648,19.6062,19.6258,78800.0
2007-12-18 09:50:00,30.13,30.2,30.06,30.07,98000.0,19.6193,19.6648,19.5737,19.5802,98000.0
2007-12-18 10:00:00,30.07,30.16,30.06,30.12,61200.0,19.5802,19.6388,19.5737,19.6127,61200.0
2007-12-18 10:10:00,30.11,30.13,29.95,30.06,72200.0,19.6062,19.6193,19.5021,19.5737,72200.0
2007-12-18 10:20:00,30.07,30.09,29.94,29.96,47800.0,19.5802,19.5932,19.4955,19.5086,47800.0
2007-12-18 10:30:00,29.97,30.02,29.86,29.88,95200.0,19.5151,19.5476,19.4434,19.4565,95200.0
2007-12-18 10:40:00,29.9,30.0,29.86,29.96,101000.0,19.4695,19.5346,19.4434,19.5086,101000.0
2007-12-18 10:50:00,29.97,30.06,29.92,30.06,57600.0,19.5151,19.5737,19.4825,19.5737,57600.0
2007-12-18 11:00:00,30.04,30.08,29.9,29.97,87800.0,19.5607,19.5867,19.4695,19.5151,87800.0
2007-12-18 11:10:00,29.97,29.98,29.87,29.92,48800.0,19.5151,19.5216,19.45,19.4825,48800.0
2007-12-18 11:20:00,29.92,29.93,29.84,29.86,78800.0,19.4825,19.489,19.4304,19.4434,78800.0
2007-12-18 11:30:00,29.86,29.91,29.79,29.9,99400.0,19.4434,19.476,19.3979,19.4695,99400.0
2007-12-18 11:40:00,29.9,29.91,29.82,29.86,82200.0,19.4695,19.476,19.4174,19.4434,82200.0
2007-12-18 11:50:00,29.86,29.9,29.7,29.72,121600.0,19.4434,19.4695,19.3393,19.3523,121600.0
2007-12-18 12:00:00,29.73,29.78,29.64,29.77,95200.0,19.3588,19.3914,19.3002,19.3848,95200.0
2007-12-18 12:10:00,29.78,29.83,29.66,29.77,52800.0,19.3914,19.4239,19.3132,19.3848,52800.0
2007-12-18 12:20:00,29.77,29.81,29.71,29.74,53200.0,19.3848,19.4109,19.3458,19.3653,53200.0
2007-12-18 12:30:00,29.73,29.82,29.72,29.8,66600.0,19.3588,19.4174,19.3523,19.4044,66600.0
2007-12-18 12:40:00,29.8,29.83,29.75,29.83,58000.0,19.4044,19.4239,19.3718,19.4239,58000.0
2007-12-18 12:50:00,29.84,29.86,29.82,29.85,27000.0,19.4304,19.4434,19.4174,19.4369,27000.0
2007-12-18 13:00:00,29.85,29.85,29.75,29.81,38600.0,19.4369,19.4369,19.3718,19.4109,38600.0
2007-12-18 13:10:00,29.83,30.08,29.81,29.92,246400.0,19.4239,19.5867,19.4109,19.4825,246400.0
2007-12-18 13:20:00,29.92,30.11,29.92,30.07,118800.0,19.4825,19.6062,19.4825,19.5802,118800.0
2007-12-18 13:30:00,30.06,30.16,30.0,30.03,92600.0,19.5737,19.6388,19.5346,19.5541,92600.0
2007-12-18 13:40:00,30.02,30.08,29.95,30.06,128400.0,19.5476,19.5867,19.5021,19.5737,128400.0
2007-12-18 13:50:00,30.05,30.06,29.92,29.98,73200.0,19.5672,19.5737,19.4825,19.5216,73200.0
2007-12-18 14:00:00,29.96,30.15,29.96,30.14,111400.0,19.5086,19.6323,19.5086,19.6258,111400.0
2007-12-18 14:10:00,30.13,30.18,30.07,30.15,72400.0,19.6193,19.6518,19.5802,19.6323,72400.0
2007-12-18 14:20:00,30.16,30.17,30.05,30.14,97600.0,19.6388,19.6453,19.5672,19.6258,97600.0
2007-12-18 14:30:00,30.14,30.2,30.13,30.18,103000.0,19.6258,19.6648,19.6193,19.6518,103000.0
2007-12-18 14:40:00,30.19,30.2,30.07,30.11,47200.0,19.6583,19.6648,19.5802,19.6062,47200.0
2007-12-18 14:50:00,30.11,30.13,30.06,30.1,51600.0,19.6062,19.6193,19.5737,19.5997,51600.0
2007-12-18 15:00:00,30.1,30.2,30.07,30.13,146200.0,19.5997,19.6648,19.5802,19.6193,146200.0
2007-12-18 15:10:00,30.13,30.22,30.07,30.17,97800.0,19.6193,19.6779,19.5802,19.6453,97800.0
2007-12-18 15:20:00,30.16,30.18,30.04,30.13,91000.0,19.6388,19.6518,19.5607,19.6193,91000.0
2007-12-18 15:30:00,30.14,30.28,30.14,30.25,135200.0,19.6258,19.7169,19.6258,19.6974,135200.0
2007-12-18 15:40:00,30.25,30.33,30.2,30.21,186800.0,19.6974,19.7495,19.6648,19.6714,186800.0
2007-12-18 15:50:00,30.19,30.25,30.13,30.13,236800.0,19.6583,19.6974,19.6193,19.6193,236800.0
2007-12-19 09:30:00,30.39,30.4,30.2,30.25,95800.0,19.7886,19.7951,19.6648,19.6974,95800.0
2007-12-19 09:40:00,30.27,30.53,30.25,30.51,101200.0,19.7104,19.8797,19.6974,19.8667,101200.0
2007-12-19 09:50:00,30.52,30.53,30.43,30.5,90600.0,19.8732,19.8797,19.8146,19.8602,90600.0
2007-12-19 10:00:00,30.53,30.68,30.46,30.67,125000.0,19.8797,19.9774,19.8341,19.9709,125000.0
2007-12-19 10:10:00,30.68,30.72,30.57,30.58,76400.0,19.9774,20.0034,19.9058,19.9123,76400.0
2007-12-19 10:20:00,30.6,30.66,30.53,30.55,103000.0,19.9253,19.9644,19.8797,19.8927,103000.0
2007-12-19 10:30:00,30.55,30.58,30.47,30.56,95600.0,19.8927,19.9123,19.8407,19.8993,95600.0
2007-12-19 10:40:00,30.57,30.69,30.56,30.69,55800.0,19.9058,19.9839,19.8993,19.9839,55800.0
2007-12-19 10:50:00,30.7,30.73,30.65,30.67,71200.0,19.9904,20.01,19.9579,19.9709,71200.0
2007-12-19 11:00:00,30.68,30.68,30.61,30.65,37800.0,19.9774,19.9774,19.9318,19.9579,37800.0
2007-12-19 11:10:00,30.64,30.65,30.4,30.4,87400.0,19.9513,19.9579,19.7951,19.7951,87400.0
2007-12-19 11:20:00,30.39,30.41,30.2,30.2,88600.0,19.7886,19.8016,19.6648,19.6648,88600.0
2007-12-19 11:30:00,30.21,30.33,30.17,30.32,66000.0,19.6714,19.7495,19.6453,19.743,66000.0
2007-12-19 11:40:00,30.29,30.35,30.22,30.28,73200.0,19.7234,19.7625,19.6779,19.7169,73200.0
2007-12-19 11:50:00,30.29,30.3,30.13,30.17,62800.0,19.7234,19.73,19.6193,19.6453,62800.0
2007-12-19 12:00:00,30.18,30.32,30.18,30.25,44200.0,19.6518,19.743,19.6518,19.6974,44200.0
2007-12-19 12:10:00,30.25,30.33,30.25,30.26,30400.0,19.6974,19.7495,19.6974,19.7039,30400.0
2007-12-19 12:20:00,30.24,30.37,30.23,30.32,42600.0,19.6909,19.7755,19.6844,19.743,42600.0
2007-12-19 12:30:00,30.31,30.31,30.18,30.26,32800.0,19.7365,19.7365,19.6518,19.7039,32800.0
2007-12-19 12:40:00,30.25,30.35,30.19,30.35,69400.0,19.6974,19.7625,19.6583,19.7625,69400.0
2007-12-19 12:50:00,30.34,30.41,30.34,30.37,72000.0,19.756,19.8016,19.756,19.7755,72000.0
2007-12-19 13:00:00,30.36,30.41,30.25,30.4,81600.0,19.769,19.8016,19.6974,19.7951,81600.0
2007-12-19 13:10:00,30.38,30.41,30.34,30.36,22600.0,19.782,19.8016,19.756,19.769,22600.0
2007-12-19 13:20:00,30.35,30.35,30.27,30.31,20000.0,19.7625,19.7625,19.7104,19.7365,20000.0
2007-12-19 13:30:00,30.31,30.33,30.18,30.29,39800.0,19.7365,19.7495,19.6518,19.7234,39800.0
2007-12-19 13:40:00,30.28,30.29,30.1,30.17,61200.0,19.7169,19.7234,19.5997,19.6453,61200.0
2007-12-19 13:50:00,30.18,30.22,30.14,30.21,34800.0,19.6518,19.6779,19.6258,19.6714,34800.0
2007-12-19 14:00:00,30.21,30.36,30.16,30.34,69000.0,19.6714,19.769,19.6388,19.756,69000.0
2007-12-19 14:10:00,30.34,30.53,30.33,30.45,138200.0,19.756,19.8797,19.7495,19.8276,138200.0
2007-12-19 14:20:00,30.45,30.49,30.42,30.45,107600.0,19.8276,19.8537,19.8081,19.8276,107600.0
2007-12-19 14:30:00,30.46,30.49,30.39,30.42,70400.0,19.8341,19.8537,19.7886,19.8081,70400.0
2007-12-19 14:40:00,30.43,30.55,30.42,30.55,46400.0,19.8146,19.8927,19.8081,19.8927,46400.0
2007-12-19 14:50:00,30.54,30.56,30.42,30.45,79800.0,19.8862,19.8993,19.8081,19.8276,79800.0
2007-12-19 15:00:00,30.43,30.53,30.4,30.41,88200.0,19.8146,19.8797,19.7951,19.8016,88200.0
2007-12-19 15:10:00,30.41,30.51,30.41,30.5,69400.0,19.8016,19.8667,19.8016,19.8602,69400.0
2007-12-19 15:20:00,30.5,30.5,30.38,30.4,134800.0,19.8602,19.8602,19.782,19.7951,134800.0
2007-12-19 15:30:00,30.4,30.5,30.38,30.47,75400.0,19.7951,19.8602,19.782,19.8407,75400.0
2007-12-19 15:40:00,30.47,30.51,30.43,30.48,182600.0,19.8407,19.8667,19.8146,19.8472,182600.0
2007-12-19 15:50:00,30.48,30.51,30.35,30.39,223000.0,19.8472,19.8667,19.7625,19.7886,223000.0
2007-12-20 09:30:00,30.59,30.7,30.47,30.63,204200.0,19.9188,19.9904,19.8407,19.9448,204200.0
2007-12-20 09:40:00,30.61,30.72,30.61,30.7,52000.0,19.9318,20.0034,19.9318,19.9904,52000.0
2007-12-20 09:50:00,30.7,30.71,30.6,30.61,78200.0,19.9904,19.9969,19.9253,19.9318,78200.0
2007-12-20 10:00:00,30.61,30.67,30.53,30.55,93600.0,19.9318,19.9709,19.8797,19.8927,93600.0
2007-12-20 10:10:00,30.53,30.56,30.4,30.4,40000.0,19.8797,19.8993,19.7951,19.7951,40000.0
2007-12-20 10:20:00,30.39,30.47,30.38,30.39,58000.0,19.7886,19.8407,19.782,19.7886,58000.0
2007-12-20 10:30:00,30.39,30.43,30.36,30.43,74600.0,19.7886,19.8146,19.769,19.8146,74600.0
2007-12-20 10:40:00,30.43,30.47,30.39,30.39,81400.0,19.8146,19.8407,19.7886,19.7886,81400.0
2007-12-20 10:50:00,30.39,30.42,30.24,30.3,49000.0,19.7886,19.8081,19.6909,19.73,49000.0
2007-12-20 11:00:00,30.33,30.33,30.23,30.25,42800.0,19.7495,19.7495,19.6844,19.6974,42800.0
2007-12-20 11:10:00,30.25,30.34,30.23,30.25,41800.0,19.6974,19.756,19.6844,19.6974,41800.0
2007-12-20 11:20:00,30.24,30.24,30.11,30.14,57000.0,19.6909,19.6909,19.6062,19.6258,57000.0
2007-12-20 11:30:00,30.13,30.16,30.05,30.05,63000.0,19.6193,19.6388,19.5672,19.5672,63000.0
2007-12-20 11:40:00,30.05,30.09,30.0,30.0,38800.0,19.5672,19.5932,19.5346,19.5346,38800.0
2007-12-20 11:50:00,30.0,30.11,30.0,30.11,44200.0,19.5346,19.6062,19.5346,19.6062,44200.0
2007-12-20 12:00:00,30.1,30.57,30.0,30.15,68400.0,19.5997,19.9058,19.5346,19.6323,68400.0
2007-12-20 12:10:00,30.15,30.22,30.14,30.16,25600.0,19.6323,19.6779,19.6258,19.6388,25600.0
2007-12-20 12:20:00,30.17,30.22,30.12,30.18,34400.0,19.6453,19.6779,19.6127,19.6518,34400.0
2007-12-20 12:30:00,30.18,30.19,30.07,30.08,48400.0,19.6518,19.6583,19.5802,19.5867,48400.0
2007-12-20 12:40:00,30.09,30.11,30.02,30.11,84800.0,19.5932,19.6062,19.5476,19.6062,84800.0
2007-12-20 12:50:00,30.11,30.17,30.11,30.17,24000.0,19.6062,19.6453,19.6062,19.6453,24000.0
2007-12-20 13:00:00,30.18,30.21,30.11,30.11,49800.0,19.6518,19.6714,19.6062,19.6062,49800.0
2007-12-20 13:10:00,30.11,30.21,30.11,30.19,29800.0,19.6062,19.6714,19.6062,19.6583,29800.0
2007-12-20 13:20:00,30.2,30.34,30.2,30.27,57600.0,19.6648,19.756,19.6648,19.7104,57600.0
2007-12-20 13:30:00,30.28,30.32,30.23,30.24,52000.0,19.7169,19.743,19.6844,19.6909,52000.0
2007-12-20 13:40:00,30.24,30.24,30.1,30.21,140000.0,19.6909,19.6909,19.5997,19.6714,140000.0
2007-12-20 13:50:00,30.2,30.28,30.14,30.15,102200.0,19.6648,19.7169,19.6258,19.6323,102200.0
2007-12-20 14:00:00,30.17,30.23,30.15,30.16,93200.0,19.6453,19.6844,19.6323,19.6388,93200.0
2007-12-20 14:10:00,30.16,30.27,30.15,30.25,93400.0,19.6388,19.7104,19.6323,19.6974,93400.0
2007-12-20 14:20:00,30.25,30.28,30.15,30.2,87600.0,19.6974,19.7169,19.6323,19.6648,87600.0
2007-12-20 14:30:00,30.18,30.3,30.18,30.3,87000.0,19.6518,19.73,19.6518,19.73,87000.0
2007-12-20 14:40:00,30.29,30.31,30.16,30.18,80600.0,19.7234,19.7365,19.6388,19.6518,80600.0
2007-12-20 14:50:00,30.18,30.2,30.14,30.2,71200.0,19.6518,19.6648,19.6258,19.6648,71200.0
2007-12-20 15:00:00,30.19,30.2,30.07,30.13,185600.0,19.6583,19.6648,19.5802,19.6193,185600.0
2007-12-20 15:10:00,30.14,30.21,30.11,30.15,379600.0,19.6258,19.6714,19.6062,19.6323,379600.0
2007-12-20 15:20:00,30.15,30.19,30.11,30.12,96600.0,19.6323,19.6583,19.6062,19.6127,96600.0
2007-12-20 15:30:00,30.13,30.18,30.11,30.17,159600.0,19.6193,19.6518,19.6062,19.6453,159600.0
2007-12-20 15:40:00,30.17,30.3,30.16,30.3,135800.0,19.6453,19.73,19.6388,19.73,135800.0
2007-12-20 15:50:00,30.29,30.32,30.26,30.3,159800.0,19.7234,19.743,19.7039,19.73,159800.0
2007-12-21 09:30:00,30.75,30.87,30.61,30.79,1798800.0,20.023,20.1011,19.9318,20.049,1798800.0
2007-12-21 09:40:00,30.8,30.94,30.68,30.75,162200.0,20.0555,20.1467,19.9774,20.023,162200.0
2007-12-21 09:50:00,30.71,30.75,30.55,30.68,105000.0,19.9969,20.023,19.8927,19.9774,105000.0
2007-12-21 10:00:00,30.68,30.83,30.66,30.78,106800.0,19.9774,20.0751,19.9644,20.0425,106800.0
2007-12-21 10:10:00,30.78,30.89,30.75,30.83,115800.0,20.0425,20.1141,20.023,20.0751,115800.0
2007-12-21 10:20:00,30.84,30.86,30.82,30.84,55800.0,20.0816,20.0946,20.0686,20.0816,55800.0
2007-12-21 10:30:00,30.84,30.86,30.8,30.8,93200.0,20.0816,20.0946,20.0555,20.0555,93200.0
2007-12-21 10:40:00,30.82,30.83,30.73,30.75,104800.0,20.0686,20.0751,20.01,20.023,104800.0
2007-12-21 10:50:00,30.75,30.77,30.74,30.74,40200.0,20.023,20.036,20.0165,20.0165,40200.0
2007-12-21 11:00:00,30.75,30.86,30.74,30.86,42800.0,20.023,20.0946,20.0165,20.0946,42800.0
2007-12-21 11:10:00,30.88,30.9,30.82,30.86,44000.0,20.1076,20.1206,20.0686,20.0946,44000.0
2007-12-21 11:20:00,30.86,30.9,30.84,30.87,34800.0,20.0946,20.1206,20.0816,20.1011,34800.0
2007-12-21 11:30:00,30.86,30.88,30.82,30.88,49800.0,20.0946,20.1076,20.0686,20.1076,49800.0
2007-12-21 11:40:00,30.86,30.87,30.81,30.84,42000.0,20.0946,20.1011,20.062,20.0816,42000.0
2007-12-21 11:50:00,30.84,30.93,30.82,30.92,46200.0,20.0816,20.1402,20.0686,20.1337,46200.0
2007-12-21 12:00:00,30.92,30.95,30.88,30.9,74200.0,20.1337,20.1532,20.1076,20.1206,74200.0
2007-12-21 12:10:00,30.9,30.95,30.9,30.95,86000.0,20.1206,20.1532,20.1206,20.1532,86000.0
2007-12-21 12:20:00,30.95,30.98,30.93,30.98,49200.0,20.1532,20.1727,20.1402,20.1727,49200.0
2007-12-21 12:30:00,30.97,30.99,30.96,30.98,57200.0,20.1662,20.1793,20.1597,20.1727,57200.0
2007-12-21 12:40:00,30.99,31.02,30.99,31.02,77600.0,20.1793,20.1988,20.1793,20.1988,77600.0
2007-12-21 12:50:00,31.01,31.03,30.98,30.99,76200.0,20.1923,20.2053,20.1727,20.1793,76200.0
2007-12-21 13:00:00,30.99,31.02,30.99,31.0,55200.0,20.1793,20.1988,20.1793,20.1858,55200.0
2007-12-21 13:10:00,31.01,31.04,30.99,31.0,36200.0,20.1923,20.2118,20.1793,20.1858,36200.0
2007-12-21 13:20:00,31.0,31.02,30.99,31.01,28200.0,20.1858,20.1988,20.1793,20.1923,28200.0
2007-12-21 13:30:00,31.0,31.03,31.0,31.02,49400.0,20.1858,20.2053,20.1858,20.1988,49400.0
2007-12-21 13:40:00,31.03,31.04,30.97,30.97,63000.0,20.2053,20.2118,20.1662,20.1662,63000.0
2007-12-21 13:50:00,30.98,31.03,30.97,31.0,80400.0,20.1727,20.2053,20.1662,20.1858,80400.0
2007-12-21 14:00:00,31.0,31.11,31.0,31.09,156400.0,20.1858,20.2574,20.1858,20.2444,156400.0
2007-12-21 14:10:00,31.1,31.14,31.1,31.13,76600.0,20.2509,20.2769,20.2509,20.2704,76600.0
2007-12-21 14:20:00,31.13,31.14,31.11,31.11,56000.0,20.2704,20.2769,20.2574,20.2574,56000.0
2007-12-21 14:30:00,31.11,31.12,31.09,31.11,40200.0,20.2574,20.2639,20.2444,20.2574,40200.0
2007-12-21 14:40:00,31.11,31.15,31.1,31.13,41200.0,20.2574,20.2834,20.2509,20.2704,41200.0
2007-12-21 14:50:00,31.14,31.15,31.11,31.12,59000.0,20.2769,20.2834,20.2574,20.2639,59000.0
2007-12-21 15:00:00,31.11,31.15,31.09,31.11,51600.0,20.2574,20.2834,20.2444,20.2574,51600.0
2007-12-21 15:10:00,31.1,31.12,31.07,31.08,75600.0,20.2509,20.2639,20.2313,20.2379,75600.0
2007-12-21 15:20:00,31.09,31.1,31.02,31.07,100600.0,20.2444,20.2509,20.1988,20.2313,100600.0
2007-12-21 15:30:00,31.08,31.09,31.04,31.07,101200.0,20.2379,20.2444,20.2118,20.2313,101200.0
2007-12-21 15:40:00,31.07,31.07,31.0,31.0,162000.0,20.2313,20.2313,20.1858,20.1858,162000.0
2007-12-21 15:50:00,31.0,31.11,30.96,31.11,328000.0,20.1858,20.2574,20.1597,20.2574,328000.0
2007-12-24 09:30:00,31.47,31.5,31.18,31.36,174000.0,20.4918,20.5113,20.303,20.4202,174000.0
2007-12-24 09:40:00,31.38,31.42,31.22,31.33,101000.0,20.4332,20.4592,20.329,20.4006,101000.0
2007-12-24 09:50:00,31.33,31.4,31.13,31.13,81800.0,20.4006,20.4462,20.2704,20.2704,81800.0
2007-12-24 10:00:00,31.15,31.22,31.09,31.1,79800.0,20.2834,20.329,20.2444,20.2509,79800.0
2007-12-24 10:10:00,31.13,31.13,31.02,31.04,49000.0,20.2704,20.2704,20.1988,20.2118,49000.0
2007-12-24 10:20:00,31.04,31.05,30.95,30.95,67000.0,20.2118,20.2183,20.1532,20.1532,67000.0
2007-12-24 10:30:00,30.95,30.97,30.79,30.8,72000.0,20.1532,20.1662,20.049,20.0555,72000.0
2007-12-24 10:40:00,30.81,30.93,30.77,30.92,55200.0,20.062,20.1402,20.036,20.1337,55200.0
2007-12-24 10:50:00,30.92,31.06,30.92,31.06,43400.0,20.1337,20.2248,20.1337,20.2248,43400.0
2007-12-24 11:00:00,31.06,31.12,31.05,31.05,36200.0,20.2248,20.2639,20.2183,20.2183,36200.0
2007-12-24 11:10:00,31.07,31.07,31.01,31.03,40800.0,20.2313,20.2313,20.1923,20.2053,40800.0
2007-12-24 11:20:00,31.04,31.06,31.0,31.06,41800.0,20.2118,20.2248,20.1858,20.2248,41800.0
2007-12-24 11:30:00,31.07,31.08,31.0,31.0,34800.0,20.2313,20.2379,20.1858,20.1858,34800.0
2007-12-24 11:40:00,31.02,31.04,30.98,30.99,29200.0,20.1988,20.2118,20.1727,20.1793,29200.0
2007-12-24 11:50:00,31.0,31.01,30.94,30.96,26000.0,20.1858,20.1923,20.1467,20.1597,26000.0
2007-12-24 12:00:00,30.96,30.99,30.93,30.99,36000.0,20.1597,20.1793,20.1402,20.1793,36000.0
2007-12-24 12:10:00,30.99,30.99,30.91,30.93,32400.0,20.1793,20.1793,20.1272,20.1402,32400.0
2007-12-24 12:20:00,30.94,31.09,30.93,31.06,61200.0,20.1467,20.2444,20.1402,20.2248,61200.0
2007-12-24 12:30:00,31.08,31.19,31.06,31.16,63200.0,20.2379,20.3095,20.2248,20.2899,63200.0
2007-12-24 12:40:00,31.16,31.24,31.14,31.23,68000.0,20.2899,20.342,20.2769,20.3355,68000.0
2007-12-24 12:50:00,31.21,31.36,31.18,31.3,193600.0,20.3225,20.4202,20.303,20.3811,193600.0
2007-12-24 13:00:00,31.33,31.33,31.26,31.26,79400.0,20.4006,20.4006,20.3551,20.3551,79400.0
2007-12-24 13:10:00,31.12,31.12,30.9,30.9,400.0,20.2639,20.2639,20.1206,20.1206,400.0
2007-12-24 13:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:10:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:10:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-26 09:30:00,31.46,31.46,31.04,31.1,84600.0,20.4853,20.4853,20.2118,20.2509,84600.0
2007-12-26 09:40:00,31.1,31.16,31.08,31.09,34200.0,20.2509,20.2899,20.2379,20.2444,34200.0
2007-12-26 09:50:00,31.09,31.16,31.01,31.06,38400.0,20.2444,20.2899,20.1923,20.2248,38400.0
2007-12-26 10:00:00,31.07,31.18,31.02,31.17,52200.0,20.2313,20.303,20.1988,20.2965,52200.0
2007-12-26 10:10:00,31.18,31.24,31.16,31.19,71400.0,20.303,20.342,20.2899,20.3095,71400.0
2007-12-26 10:20:00,31.19,31.3,31.18,31.29,28200.0,20.3095,20.3811,20.303,20.3746,28200.0
2007-12-26 10:30:00,31.29,31.3,31.2,31.21,42200.0,20.3746,20.3811,20.316,20.3225,42200.0
2007-12-26 10:40:00,31.21,31.33,31.18,31.32,30600.0,20.3225,20.4006,20.303,20.3941,30600.0
2007-12-26 10:50:00,31.32,31.32,31.24,31.24,23200.0,20.3941,20.3941,20.342,20.342,23200.0
2007-12-26 11:00:00,31.25,31.33,31.23,31.33,34600.0,20.3486,20.4006,20.3355,20.4006,34600.0
2007-12-26 11:10:00,31.32,31.37,31.32,31.35,38200.0,20.3941,20.4267,20.3941,20.4137,38200.0
2007-12-26 11:20:00,31.36,31.36,31.3,31.3,25600.0,20.4202,20.4202,20.3811,20.3811,25600.0
2007-12-26 11:30:00,31.31,31.35,31.3,31.33,27600.0,20.3876,20.4137,20.3811,20.4006,27600.0
2007-12-26 11:40:00,31.33,31.34,31.27,31.29,32200.0,20.4006,20.4072,20.3616,20.3746,32200.0
2007-12-26 11:50:00,31.29,31.32,31.28,31.32,24200.0,20.3746,20.3941,20.3681,20.3941,24200.0
2007-12-26 12:00:00,31.33,31.33,31.31,31.31,19000.0,20.4006,20.4006,20.3876,20.3876,19000.0
2007-12-26 12:10:00,31.32,31.32,31.29,31.29,18400.0,20.3941,20.3941,20.3746,20.3746,18400.0
2007-12-26 12:20:00,31.29,31.33,31.28,31.32,22400.0,20.3746,20.4006,20.3681,20.3941,22400.0
2007-12-26 12:30:00,31.31,31.33,31.29,31.3,18200.0,20.3876,20.4006,20.3746,20.3811,18200.0
2007-12-26 12:40:00,31.3,31.35,31.3,31.34,26200.0,20.3811,20.4137,20.3811,20.4072,26200.0
2007-12-26 12:50:00,31.34,31.43,31.33,31.41,50400.0,20.4072,20.4658,20.4006,20.4527,50400.0
2007-12-26 13:00:00,31.41,31.48,31.41,31.44,39200.0,20.4527,20.4983,20.4527,20.4723,39200.0
2007-12-26 13:10:00,31.42,31.48,31.41,31.47,32600.0,20.4592,20.4983,20.4527,20.4918,32600.0
2007-12-26 13:20:00,31.45,31.46,31.43,31.45,16800.0,20.4788,20.4853,20.4658,20.4788,16800.0
2007-12-26 13:30:00,31.43,31.48,31.39,31.39,26800.0,20.4658,20.4983,20.4397,20.4397,26800.0
2007-12-26 13:40:00,31.39,31.47,31.36,31.46,43200.0,20.4397,20.4918,20.4202,20.4853,43200.0
2007-12-26 13:50:00,31.46,31.49,31.43,31.48,55400.0,20.4853,20.5048,20.4658,20.4983,55400.0
2007-12-26 14:00:00,31.48,31.53,31.39,31.4,43800.0,20.4983,20.5309,20.4397,20.4462,43800.0
2007-12-26 14:10:00,31.39,31.43,31.34,31.35,39800.0,20.4397,20.4658,20.4072,20.4137,39800.0
2007-12-26 14:20:00,31.36,31.4,31.36,31.38,35600.0,20.4202,20.4462,20.4202,20.4332,35600.0
2007-12-26 14:30:00,31.38,31.41,31.3,31.31,45800.0,20.4332,20.4527,20.3811,20.3876,45800.0
2007-12-26 14:40:00,31.3,31.42,31.3,31.37,68200.0,20.3811,20.4592,20.3811,20.4267,68200.0
2007-12-26 14:50:00,31.38,31.42,31.38,31.41,41000.0,20.4332,20.4592,20.4332,20.4527,41000.0
2007-12-26 15:00:00,31.4,31.41,31.35,31.36,48200.0,20.4462,20.4527,20.4137,20.4202,48200.0
2007-12-26 15:10:00,31.36,31.4,31.35,31.37,29000.0,20.4202,20.4462,20.4137,20.4267,29000.0
2007-12-26 15:20:00,31.38,31.39,31.31,31.35,57800.0,20.4332,20.4397,20.3876,20.4137,57800.0
2007-12-26 15:30:00,31.34,31.39,31.32,31.36,79400.0,20.4072,20.4397,20.3941,20.4202,79400.0
2007-12-26 15:40:00,31.36,31.43,31.35,31.43,91600.0,20.4202,20.4658,20.4137,20.4658,91600.0
2007-12-26 15:50:00,31.43,31.47,31.38,31.43,121400.0,20.4658,20.4918,20.4332,20.4658,121400.0
2007-12-27 09:30:00,31.42,31.45,31.0,31.01,121200.0,20.4592,20.4788,20.1858,20.1923,121200.0
2007-12-27 09:40:00,31.0,31.07,30.96,31.06,60600.0,20.1858,20.2313,20.1597,20.2248,60600.0
2007-12-27 09:50:00,31.06,31.13,31.06,31.11,48600.0,20.2248,20.2704,20.2248,20.2574,48600.0
2007-12-27 10:00:00,31.12,31.18,31.12,31.17,39600.0,20.2639,20.303,20.2639,20.2965,39600.0
2007-12-27 10:10:00,31.17,31.24,31.14,31.22,31600.0,20.2965,20.342,20.2769,20.329,31600.0
2007-12-27 10:20:00,31.22,31.31,31.21,31.27,59800.0,20.329,20.3876,20.3225,20.3616,59800.0
2007-12-27 10:30:00,31.27,31.29,31.18,31.18,92000.0,20.3616,20.3746,20.303,20.303,92000.0
2007-12-27 10:40:00,31.18,31.23,31.16,31.2,65000.0,20.303,20.3355,20.2899,20.316,65000.0
2007-12-27 10:50:00,31.2,31.25,31.17,31.25,46400.0,20.316,20.3486,20.2965,20.3486,46400.0
2007-12-27 11:00:00,31.25,31.26,31.13,31.17,51000.0,20.3486,20.3551,20.2704,20.2965,51000.0
2007-12-27 11:10:00,31.17,31.23,31.15,31.17,51800.0,20.2965,20.3355,20.2834,20.2965,51800.0
2007-12-27 11:20:00,31.18,31.22,31.17,31.19,30200.0,20.303,20.329,20.2965,20.3095,30200.0
2007-12-27 11:30:00,31.19,31.22,31.16,31.18,26800.0,20.3095,20.329,20.2899,20.303,26800.0
2007-12-27 11:40:00,31.19,31.19,31.18,31.18,25400.0,20.3095,20.3095,20.303,20.303,25400.0
2007-12-27 11:50:00,31.18,31.19,31.14,31.18,28000.0,20.303,20.3095,20.2769,20.303,28000.0
2007-12-27 12:00:00,31.18,31.18,31.09,31.16,46600.0,20.303,20.303,20.2444,20.2899,46600.0
2007-12-27 12:10:00,31.16,31.17,31.1,31.11,29400.0,20.2899,20.2965,20.2509,20.2574,29400.0
2007-12-27 12:20:00,31.11,31.18,31.09,31.14,104400.0,20.2574,20.303,20.2444,20.2769,104400.0
2007-12-27 12:30:00,31.14,31.19,31.13,31.13,62600.0,20.2769,20.3095,20.2704,20.2704,62600.0
2007-12-27 12:40:00,31.13,31.29,31.13,31.25,99200.0,20.2704,20.3746,20.2704,20.3486,99200.0
2007-12-27 12:50:00,31.25,31.27,31.22,31.23,24000.0,20.3486,20.3616,20.329,20.3355,24000.0
2007-12-27 13:00:00,31.23,31.24,31.2,31.22,42800.0,20.3355,20.342,20.316,20.329,42800.0
2007-12-27 13:10:00,31.23,31.25,31.17,31.21,49200.0,20.3355,20.3486,20.2965,20.3225,49200.0
2007-12-27 13:20:00,31.2,31.3,31.17,31.25,82400.0,20.316,20.3811,20.2965,20.3486,82400.0
2007-12-27 13:30:00,31.25,31.27,31.18,31.19,64200.0,20.3486,20.3616,20.303,20.3095,64200.0
2007-12-27 13:40:00,31.18,31.26,31.16,31.26,68000.0,20.303,20.3551,20.2899,20.3551,68000.0
2007-12-27 13:50:00,31.25,31.3,31.22,31.28,63800.0,20.3486,20.3811,20.329,20.3681,63800.0
2007-12-27 14:00:00,31.28,31.29,31.24,31.28,50000.0,20.3681,20.3746,20.342,20.3681,50000.0
2007-12-27 14:10:00,31.28,31.28,31.2,31.25,45200.0,20.3681,20.3681,20.316,20.3486,45200.0
2007-12-27 14:20:00,31.25,31.28,31.22,31.22,39400.0,20.3486,20.3681,20.329,20.329,39400.0
2007-12-27 14:30:00,31.22,31.23,31.13,31.21,61200.0,20.329,20.3355,20.2704,20.3225,61200.0
2007-12-27 14:40:00,31.2,31.23,31.15,31.23,41000.0,20.316,20.3355,20.2834,20.3355,41000.0
2007-12-27 14:50:00,31.23,31.25,31.18,31.18,30800.0,20.3355,20.3486,20.303,20.303,30800.0
2007-12-27 15:00:00,31.19,31.3,31.18,31.28,48000.0,20.3095,20.3811,20.303,20.3681,48000.0
2007-12-27 15:10:00,31.29,31.29,31.21,31.23,33800.0,20.3746,20.3746,20.3225,20.3355,33800.0
2007-12-27 15:20:00,31.22,31.24,31.19,31.2,38400.0,20.329,20.342,20.3095,20.316,38400.0
2007-12-27 15:30:00,31.18,31.2,31.16,31.19,89000.0,20.303,20.316,20.2899,20.3095,89000.0
2007-12-27 15:40:00,31.18,31.18,31.09,31.1,193200.0,20.303,20.303,20.2444,20.2509,193200.0
2007-12-27 15:50:00,31.1,31.12,31.03,31.08,278400.0,20.2509,20.2639,20.2053,20.2379,278400.0
2007-12-28 09:30:00,31.5,31.5,31.3,31.45,67800.0,20.5113,20.5113,20.3811,20.4788,67800.0
2007-12-28 09:40:00,31.45,31.52,31.43,31.47,70600.0,20.4788,20.5244,20.4658,20.4918,70600.0
2007-12-28 09:50:00,31.47,31.48,31.41,31.41,25000.0,20.4918,20.4983,20.4527,20.4527,25000.0
2007-12-28 10:00:00,31.41,31.41,31.26,31.29,67600.0,20.4527,20.4527,20.3551,20.3746,67600.0
2007-12-28 10:10:00,31.3,31.35,31.28,31.34,39200.0,20.3811,20.4137,20.3681,20.4072,39200.0
2007-12-28 10:20:00,31.34,31.36,31.33,31.34,12200.0,20.4072,20.4202,20.4006,20.4072,12200.0
2007-12-28 10:30:00,31.35,31.4,31.34,31.34,17800.0,20.4137,20.4462,20.4072,20.4072,17800.0
2007-12-28 10:40:00,31.34,31.34,31.34,31.34,0.0,20.4072,20.4072,20.4072,20.4072,0.0
2007-12-28 10:50:00,31.38,31.42,31.38,31.4,17800.0,20.4332,20.4592,20.4332,20.4462,17800.0
2007-12-28 11:00:00,31.41,31.49,31.38,31.48,62800.0,20.4527,20.5048,20.4332,20.4983,62800.0
2007-12-28 11:10:00,31.48,31.52,31.47,31.5,45800.0,20.4983,20.5244,20.4918,20.5113,45800.0
2007-12-28 11:20:00,31.5,31.5,31.47,31.48,27200.0,20.5113,20.5113,20.4918,20.4983,27200.0
2007-12-28 11:30:00,31.48,31.49,31.44,31.46,40400.0,20.4983,20.5048,20.4723,20.4853,40400.0
2007-12-28 11:40:00,31.45,31.46,31.4,31.43,54400.0,20.4788,20.4853,20.4462,20.4658,54400.0
2007-12-28 11:50:00,31.43,31.47,31.38,31.43,78400.0,20.4658,20.4918,20.4332,20.4658,78400.0
2007-12-28 12:00:00,31.45,31.51,31.41,31.46,105000.0,20.4788,20.5179,20.4527,20.4853,105000.0
2007-12-28 12:10:00,31.47,31.53,31.44,31.45,109600.0,20.4918,20.5309,20.4723,20.4788,109600.0
2007-12-28 12:20:00,31.44,31.49,31.41,31.44,83200.0,20.4723,20.5048,20.4527,20.4723,83200.0
2007-12-28 12:30:00,31.43,31.46,31.4,31.4,25200.0,20.4658,20.4853,20.4462,20.4462,25200.0
2007-12-28 12:40:00,31.41,31.41,31.31,31.36,28600.0,20.4527,20.4527,20.3876,20.4202,28600.0
2007-12-28 12:50:00,31.36,31.38,31.3,31.32,20200.0,20.4202,20.4332,20.3811,20.3941,20200.0
2007-12-28 13:00:00,31.33,31.36,31.29,31.36,24000.0,20.4006,20.4202,20.3746,20.4202,24000.0
2007-12-28 13:10:00,31.35,31.36,31.29,31.3,27200.0,20.4137,20.4202,20.3746,20.3811,27200.0
2007-12-28 13:20:00,31.29,31.29,31.23,31.23,32800.0,20.3746,20.3746,20.3355,20.3355,32800.0
2007-12-28 13:30:00,31.23,31.25,31.2,31.25,32600.0,20.3355,20.3486,20.316,20.3486,32600.0
2007-12-28 13:40:00,31.23,31.35,31.23,31.33,34000.0,20.3355,20.4137,20.3355,20.4006,34000.0
2007-12-28 13:50:00,31.34,31.42,31.32,31.41,26400.0,20.4072,20.4592,20.3941,20.4527,26400.0
2007-12-28 14:00:00,31.4,31.4,31.36,31.38,40200.0,20.4462,20.4462,20.4202,20.4332,40200.0
2007-12-28 14:10:00,31.38,31.43,31.34,31.38,68600.0,20.4332,20.4658,20.4072,20.4332,68600.0
2007-12-28 14:20:00,31.38,31.42,31.34,31.42,29000.0,20.4332,20.4592,20.4072,20.4592,29000.0
2007-12-28 14:30:00,31.42,31.47,31.4,31.45,45000.0,20.4592,20.4918,20.4462,20.4788,45000.0
2007-12-28 14:40:00,31.46,31.48,31.4,31.43,64000.0,20.4853,20.4983,20.4462,20.4658,64000.0
2007-12-28 14:50:00,31.44,31.47,31.41,31.47,47400.0,20.4723,20.4918,20.4527,20.4918,47400.0
2007-12-28 15:00:00,31.46,31.46,31.31,31.36,67200.0,20.4853,20.4853,20.3876,20.4202,67200.0
2007-12-28 15:10:00,31.36,31.42,31.36,31.4,81200.0,20.4202,20.4592,20.4202,20.4462,81200.0
2007-12-28 15:20:00,31.4,31.43,31.34,31.43,105000.0,20.4462,20.4658,20.4072,20.4658,105000.0
2007-12-28 15:30:00,31.43,31.45,31.31,31.34,140200.0,20.4658,20.4788,20.3876,20.4072,140200.0
2007-12-28 15:40:00,31.34,31.36,31.27,31.32,123600.0,20.4072,20.4202,20.3616,20.3941,123600.0
2007-12-28 15:50:00,31.32,31.34,31.26,31.27,170600.0,20.3941,20.4072,20.3551,20.3616,170600.0
2007-12-31 09:30:00,31.21,31.35,31.15,31.22,117800.0,20.3225,20.4137,20.2834,20.329,117800.0
2007-12-31 09:40:00,31.22,31.29,31.18,31.27,44200.0,20.329,20.3746,20.303,20.3616,44200.0
2007-12-31 09:50:00,31.28,31.33,31.23,31.27,33800.0,20.3681,20.4006,20.3355,20.3616,33800.0
2007-12-31 10:00:00,31.31,31.5,31.31,31.41,63000.0,20.3876,20.5113,20.3876,20.4527,63000.0
2007-12-31 10:10:00,31.4,31.49,31.38,31.41,85400.0,20.4462,20.5048,20.4332,20.4527,85400.0
2007-12-31 10:20:00,31.43,31.43,31.33,31.38,27400.0,20.4658,20.4658,20.4006,20.4332,27400.0
2007-12-31 10:30:00,31.39,31.39,31.33,31.35,44600.0,20.4397,20.4397,20.4006,20.4137,44600.0
2007-12-31 10:40:00,31.36,31.39,31.33,31.39,27400.0,20.4202,20.4397,20.4006,20.4397,27400.0
2007-12-31 10:50:00,31.39,31.44,31.36,31.43,32600.0,20.4397,20.4723,20.4202,20.4658,32600.0
2007-12-31 11:00:00,31.42,31.43,31.36,31.36,39200.0,20.4592,20.4658,20.4202,20.4202,39200.0
2007-12-31 11:10:00,31.35,31.41,31.33,31.34,35200.0,20.4137,20.4527,20.4006,20.4072,35200.0
2007-12-31 11:20:00,31.34,31.39,31.3,31.38,52400.0,20.4072,20.4397,20.3811,20.4332,52400.0
2007-12-31 11:30:00,31.36,31.43,31.36,31.41,44000.0,20.4202,20.4658,20.4202,20.4527,44000.0
2007-12-31 11:40:00,31.42,31.42,31.36,31.38,23400.0,20.4592,20.4592,20.4202,20.4332,23400.0
2007-12-31 11:50:00,31.38,31.39,31.35,31.36,34600.0,20.4332,20.4397,20.4137,20.4202,34600.0
2007-12-31 12:00:00,31.34,31.35,31.3,31.32,58400.0,20.4072,20.4137,20.3811,20.3941,58400.0
2007-12-31 12:10:00,31.32,31.32,31.25,31.26,32600.0,20.3941,20.3941,20.3486,20.3551,32600.0
2007-12-31 12:20:00,31.27,31.3,31.18,31.21,55200.0,20.3616,20.3811,20.303,20.3225,55200.0
2007-12-31 12:30:00,31.2,31.29,31.2,31.25,38600.0,20.316,20.3746,20.316,20.3486,38600.0
2007-12-31 12:40:00,31.25,31.34,31.25,31.33,42400.0,20.3486,20.4072,20.3486,20.4006,42400.0
2007-12-31 12:50:00,31.32,31.33,31.22,31.25,31800.0,20.3941,20.4006,20.329,20.3486,31800.0
2007-12-31 13:00:00,31.24,31.26,31.21,31.25,28400.0,20.342,20.3551,20.3225,20.3486,28400.0
2007-12-31 13:10:00,31.27,31.34,31.25,31.31,35400.0,20.3616,20.4072,20.3486,20.3876,35400.0
2007-12-31 13:20:00,31.31,31.36,31.31,31.31,57400.0,20.3876,20.4202,20.3876,20.3876,57400.0
2007-12-31 13:30:00,31.32,31.36,31.26,31.33,68600.0,20.3941,20.4202,20.3551,20.4006,68600.0
2007-12-31 13:40:00,31.34,31.38,31.31,31.38,27800.0,20.4072,20.4332,20.3876,20.4332,27800.0
2007-12-31 13:50:00,31.37,31.42,31.31,31.4,41200.0,20.4267,20.4592,20.3876,20.4462,41200.0
2007-12-31 14:00:00,31.39,31.42,31.36,31.37,16600.0,20.4397,20.4592,20.4202,20.4267,16600.0
2007-12-31 14:10:00,31.38,31.48,31.38,31.48,21200.0,20.4332,20.4983,20.4332,20.4983,21200.0
2007-12-31 14:20:00,31.48,31.48,31.38,31.38,33800.0,20.4983,20.4983,20.4332,20.4332,33800.0
2007-12-31 14:30:00,31.38,31.45,31.37,31.45,21200.0,20.4332,20.4788,20.4267,20.4788,21200.0
2007-12-31 14:40:00,31.46,31.49,31.4,31.49,36600.0,20.4853,20.5048,20.4462,20.5048,36600.0
2007-12-31 14:50:00,31.49,31.53,31.48,31.49,41800.0,20.5048,20.5309,20.4983,20.5048,41800.0
2007-12-31 15:00:00,31.5,31.53,31.41,31.43,18800.0,20.5113,20.5309,20.4527,20.4658,18800.0
2007-12-31 15:10:00,31.43,31.52,31.42,31.5,36800.0,20.4658,20.5244,20.4592,20.5113,36800.0
2007-12-31 15:20:00,31.5,31.54,31.44,31.44,69600.0,20.5113,20.5374,20.4723,20.4723,69600.0
2007-12-31 15:30:00,31.44,31.55,31.37,31.38,107000.0,20.4723,20.5439,20.4267,20.4332,107000.0
2007-12-31 15:40:00,31.39,31.46,31.29,31.39,127200.0,20.4397,20.4853,20.3746,20.4397,127200.0
2007-12-31 15:50:00,31.38,31.45,31.24,31.24,324400.0,20.4332,20.4788,20.342,20.342,324400.0
2008-01-02 09:30:00,31.24,31.32,31.13,31.23,178800.0,20.342,20.3941,20.2704,20.3355,178800.0
2008-01-02 09:40:00,31.2,31.36,31.15,31.35,215600.0,20.316,20.4202,20.2834,20.4137,215600.0
2008-01-02 09:50:00,31.35,31.35,31.25,31.25,55400.0,20.4137,20.4137,20.3486,20.3486,55400.0
2008-01-02 10:00:00,31.28,31.28,30.95,31.05,250800.0,20.3681,20.3681,20.1532,20.2183,250800.0
2008-01-02 10:10:00,31.05,31.16,31.05,31.16,143400.0,20.2183,20.2899,20.2183,20.2899,143400.0
2008-01-02 10:20:00,31.15,31.3,31.11,31.22,143400.0,20.2834,20.3811,20.2574,20.329,143400.0
2008-01-02 10:30:00,31.22,31.29,31.19,31.23,221200.0,20.329,20.3746,20.3095,20.3355,221200.0
2008-01-02 10:40:00,31.21,31.26,31.16,31.18,73400.0,20.3225,20.3551,20.2899,20.303,73400.0
2008-01-02 10:50:00,31.18,31.21,31.09,31.13,88800.0,20.303,20.3225,20.2444,20.2704,88800.0
2008-01-02 11:00:00,31.14,31.2,31.11,31.17,50800.0,20.2769,20.316,20.2574,20.2965,50800.0
2008-01-02 11:10:00,31.18,31.2,31.1,31.14,76600.0,20.303,20.316,20.2509,20.2769,76600.0
2008-01-02 11:20:00,31.14,31.18,31.09,31.14,59400.0,20.2769,20.303,20.2444,20.2769,59400.0
2008-01-02 11:30:00,31.13,31.14,31.04,31.09,44000.0,20.2704,20.2769,20.2118,20.2444,44000.0
2008-01-02 11:40:00,31.08,31.09,31.0,31.02,43000.0,20.2379,20.2444,20.1858,20.1988,43000.0
2008-01-02 11:50:00,31.02,31.13,31.0,31.13,49600.0,20.1988,20.2704,20.1858,20.2704,49600.0
2008-01-02 12:00:00,31.13,31.15,31.0,31.02,81200.0,20.2704,20.2834,20.1858,20.1988,81200.0
2008-01-02 12:10:00,31.02,31.06,31.0,31.03,75000.0,20.1988,20.2248,20.1858,20.2053,75000.0
2008-01-02 12:20:00,31.03,31.05,30.99,31.02,94200.0,20.2053,20.2183,20.1793,20.1988,94200.0
2008-01-02 12:30:00,31.02,31.11,31.0,31.11,59000.0,20.1988,20.2574,20.1858,20.2574,59000.0
2008-01-02 12:40:00,31.11,31.11,31.05,31.07,30200.0,20.2574,20.2574,20.2183,20.2313,30200.0
2008-01-02 12:50:00,31.06,31.11,30.98,31.07,40400.0,20.2248,20.2574,20.1727,20.2313,40400.0
2008-01-02 13:00:00,31.08,31.13,31.05,31.07,80600.0,20.2379,20.2704,20.2183,20.2313,80600.0
2008-01-02 13:10:00,31.06,31.08,31.01,31.04,50600.0,20.2248,20.2379,20.1923,20.2118,50600.0
2008-01-02 13:20:00,31.06,31.14,31.04,31.14,53000.0,20.2248,20.2769,20.2118,20.2769,53000.0
2008-01-02 13:30:00,31.14,31.14,31.07,31.07,56600.0,20.2769,20.2769,20.2313,20.2313,56600.0
2008-01-02 13:40:00,31.08,31.1,31.03,31.09,38400.0,20.2379,20.2509,20.2053,20.2444,38400.0
2008-01-02 13:50:00,31.1,31.1,31.04,31.07,64400.0,20.2509,20.2509,20.2118,20.2313,64400.0
2008-01-02 14:00:00,31.07,31.17,31.0,31.17,199600.0,20.2313,20.2965,20.1858,20.2965,199600.0
2008-01-02 14:10:00,31.17,31.23,31.09,31.15,136600.0,20.2965,20.3355,20.2444,20.2834,136600.0
2008-01-02 14:20:00,31.15,31.16,31.03,31.09,121000.0,20.2834,20.2899,20.2053,20.2444,121000.0
2008-01-02 14:30:00,31.09,31.18,31.0,31.03,115400.0,20.2444,20.303,20.1858,20.2053,115400.0
2008-01-02 14:40:00,31.03,31.1,31.03,31.08,119200.0,20.2053,20.2509,20.2053,20.2379,119200.0
2008-01-02 14:50:00,31.09,31.11,30.98,31.0,106400.0,20.2444,20.2574,20.1727,20.1858,106400.0
2008-01-02 15:00:00,31.0,31.0,30.76,30.78,154400.0,20.1858,20.1858,20.0295,20.0425,154400.0
2008-01-02 15:10:00,30.78,30.86,30.77,30.81,104600.0,20.0425,20.0946,20.036,20.062,104600.0
2008-01-02 15:20:00,30.8,30.89,30.77,30.83,113000.0,20.0555,20.1141,20.036,20.0751,113000.0
2008-01-02 15:30:00,30.83,30.96,30.82,30.92,132800.0,20.0751,20.1597,20.0686,20.1337,132800.0
2008-01-02 15:40:00,30.92,31.01,30.91,30.96,249200.0,20.1337,20.1923,20.1272,20.1597,249200.0
2008-01-02 15:50:00,30.95,31.03,30.95,31.02,452400.0,20.1532,20.2053,20.1532,20.1988,452400.0
2008-01-03 09:30:00,31.15,31.26,31.1,31.17,141400.0,20.2834,20.3551,20.2509,20.2965,141400.0
2008-01-03 09:40:00,31.17,31.3,31.13,31.3,136400.0,20.2965,20.3811,20.2704,20.3811,136400.0
2008-01-03 09:50:00,31.3,31.38,31.24,31.35,139800.0,20.3811,20.4332,20.342,20.4137,139800.0
2008-01-03 10:00:00,31.35,31.56,31.35,31.48,211000.0,20.4137,20.5504,20.4137,20.4983,211000.0
2008-01-03 10:10:00,31.48,31.52,31.39,31.41,76600.0,20.4983,20.5244,20.4397,20.4527,76600.0
2008-01-03 10:20:00,31.41,31.59,31.39,31.55,120200.0,20.4527,20.5699,20.4397,20.5439,120200.0
2008-01-03 10:30:00,31.54,31.72,31.51,31.62,137200.0,20.5374,20.6546,20.5179,20.5895,137200.0
2008-01-03 10:40:00,31.62,31.66,31.55,31.61,107400.0,20.5895,20.6155,20.5439,20.583,107400.0
2008-01-03 10:50:00,31.61,31.64,31.55,31.64,52400.0,20.583,20.6025,20.5439,20.6025,52400.0
2008-01-03 11:00:00,31.65,31.75,31.63,31.75,66000.0,20.609,20.6741,20.596,20.6741,66000.0
2008-01-03 11:10:00,31.75,31.82,31.74,31.8,318600.0,20.6741,20.7197,20.6676,20.7067,318600.0
2008-01-03 11:20:00,31.79,31.81,31.67,31.67,165200.0,20.7002,20.7132,20.622,20.622,165200.0
2008-01-03 11:30:00,31.67,31.75,31.66,31.75,95800.0,20.622,20.6741,20.6155,20.6741,95800.0
2008-01-03 11:40:00,31.75,31.88,31.75,31.87,143200.0,20.6741,20.7588,20.6741,20.7523,143200.0
2008-01-03 11:50:00,31.87,31.93,31.86,31.89,113200.0,20.7523,20.7913,20.7458,20.7653,113200.0
2008-01-03 12:00:00,31.89,31.93,31.85,31.85,131600.0,20.7653,20.7913,20.7392,20.7392,131600.0
2008-01-03 12:10:00,31.85,31.85,31.74,31.75,71600.0,20.7392,20.7392,20.6676,20.6741,71600.0
2008-01-03 12:20:00,31.75,31.8,31.7,31.8,85000.0,20.6741,20.7067,20.6416,20.7067,85000.0
2008-01-03 12:30:00,31.79,31.82,31.78,31.79,43200.0,20.7002,20.7197,20.6937,20.7002,43200.0
2008-01-03 12:40:00,31.79,31.79,31.71,31.75,77200.0,20.7002,20.7002,20.6481,20.6741,77200.0
2008-01-03 12:50:00,31.75,31.84,31.72,31.82,96600.0,20.6741,20.7327,20.6546,20.7197,96600.0
2008-01-03 13:00:00,31.83,31.84,31.75,31.77,67000.0,20.7262,20.7327,20.6741,20.6872,67000.0
2008-01-03 13:10:00,31.77,31.81,31.74,31.74,39600.0,20.6872,20.7132,20.6676,20.6676,39600.0
2008-01-03 13:20:00,31.74,31.77,31.72,31.76,52400.0,20.6676,20.6872,20.6546,20.6806,52400.0
2008-01-03 13:30:00,31.75,31.77,31.73,31.77,33600.0,20.6741,20.6872,20.6611,20.6872,33600.0
2008-01-03 13:40:00,31.77,31.78,31.7,31.71,64600.0,20.6872,20.6937,20.6416,20.6481,64600.0
2008-01-03 13:50:00,31.71,31.71,31.61,31.62,40000.0,20.6481,20.6481,20.583,20.5895,40000.0
2008-01-03 14:00:00,31.62,31.66,31.6,31.6,47800.0,20.5895,20.6155,20.5765,20.5765,47800.0
2008-01-03 14:10:00,31.6,31.63,31.52,31.52,105400.0,20.5765,20.596,20.5244,20.5244,105400.0
2008-01-03 14:20:00,31.53,31.54,31.49,31.5,65800.0,20.5309,20.5374,20.5048,20.5113,65800.0
2008-01-03 14:30:00,31.5,31.6,31.46,31.55,139000.0,20.5113,20.5765,20.4853,20.5439,139000.0
2008-01-03 14:40:00,31.55,31.56,31.49,31.5,55000.0,20.5439,20.5504,20.5048,20.5113,55000.0
2008-01-03 14:50:00,31.51,31.57,31.5,31.52,51800.0,20.5179,20.5569,20.5113,20.5244,51800.0
2008-01-03 15:00:00,31.52,31.56,31.47,31.5,155000.0,20.5244,20.5504,20.4918,20.5113,155000.0
2008-01-03 15:10:00,31.51,31.51,31.4,31.43,136200.0,20.5179,20.5179,20.4462,20.4658,136200.0
2008-01-03 15:20:00,31.43,31.44,31.34,31.38,117400.0,20.4658,20.4723,20.4072,20.4332,117400.0
2008-01-03 15:30:00,31.36,31.46,31.35,31.43,201400.0,20.4202,20.4853,20.4137,20.4658,201400.0
2008-01-03 15:40:00,31.44,31.49,31.41,31.42,205200.0,20.4723,20.5048,20.4527,20.4592,205200.0
2008-01-03 15:50:00,31.42,31.43,31.36,31.39,331200.0,20.4592,20.4658,20.4202,20.4397,331200.0
2008-01-04 09:30:00,31.3,31.37,31.17,31.27,154000.0,20.3811,20.4267,20.2965,20.3616,154000.0
2008-01-04 09:40:00,31.26,31.5,31.25,31.44,95000.0,20.3551,20.5113,20.3486,20.4723,95000.0
2008-01-04 09:50:00,31.43,31.55,31.4,31.55,104800.0,20.4658,20.5439,20.4462,20.5439,104800.0
2008-01-04 10:00:00,31.55,31.61,31.41,31.55,105400.0,20.5439,20.583,20.4527,20.5439,105400.0
2008-01-04 10:10:00,31.57,31.58,31.35,31.36,65000.0,20.5569,20.5634,20.4137,20.4202,65000.0
2008-01-04 10:20:00,31.35,31.4,31.29,31.29,72000.0,20.4137,20.4462,20.3746,20.3746,72000.0
2008-01-04 10:30:00,31.29,31.36,31.27,31.33,65400.0,20.3746,20.4202,20.3616,20.4006,65400.0
2008-01-04 10:40:00,31.33,31.36,31.2,31.21,190800.0,20.4006,20.4202,20.316,20.3225,190800.0
2008-01-04 10:50:00,31.21,31.25,31.17,31.24,85600.0,20.3225,20.3486,20.2965,20.342,85600.0
2008-01-04 11:00:00,31.24,31.28,31.09,31.13,90600.0,20.342,20.3681,20.2444,20.2704,90600.0
2008-01-04 11:10:00,31.13,31.2,31.07,31.1,105400.0,20.2704,20.316,20.2313,20.2509,105400.0
2008-01-04 11:20:00,31.11,31.35,31.11,31.33,83600.0,20.2574,20.4137,20.2574,20.4006,83600.0
2008-01-04 11:30:00,31.34,31.47,31.33,31.45,92600.0,20.4072,20.4918,20.4006,20.4788,92600.0
2008-01-04 11:40:00,31.44,31.49,31.43,31.46,42200.0,20.4723,20.5048,20.4658,20.4853,42200.0
2008-01-04 11:50:00,31.46,31.56,31.45,31.54,81000.0,20.4853,20.5504,20.4788,20.5374,81000.0
2008-01-04 12:00:00,31.54,31.64,31.53,31.61,64000.0,20.5374,20.6025,20.5309,20.583,64000.0
2008-01-04 12:10:00,31.62,31.63,31.54,31.58,49000.0,20.5895,20.596,20.5374,20.5634,49000.0
2008-01-04 12:20:00,31.6,31.6,31.42,31.47,50000.0,20.5765,20.5765,20.4592,20.4918,50000.0
2008-01-04 12:30:00,31.46,31.5,31.36,31.36,43200.0,20.4853,20.5113,20.4202,20.4202,43200.0
2008-01-04 12:40:00,31.36,31.43,31.35,31.43,40800.0,20.4202,20.4658,20.4137,20.4658,40800.0
2008-01-04 12:50:00,31.44,31.45,31.39,31.42,41200.0,20.4723,20.4788,20.4397,20.4592,41200.0
2008-01-04 13:00:00,31.42,31.43,31.38,31.39,38200.0,20.4592,20.4658,20.4332,20.4397,38200.0
2008-01-04 13:10:00,31.4,31.43,31.35,31.35,71200.0,20.4462,20.4658,20.4137,20.4137,71200.0
2008-01-04 13:20:00,31.35,31.43,31.32,31.43,76200.0,20.4137,20.4658,20.3941,20.4658,76200.0
2008-01-04 13:30:00,31.42,31.42,31.25,31.31,98800.0,20.4592,20.4592,20.3486,20.3876,98800.0
2008-01-04 13:40:00,31.3,31.3,31.22,31.28,79400.0,20.3811,20.3811,20.329,20.3681,79400.0
2008-01-04 13:50:00,31.28,31.37,31.27,31.31,111000.0,20.3681,20.4267,20.3616,20.3876,111000.0
2008-01-04 14:00:00,31.31,31.35,31.2,31.23,96400.0,20.3876,20.4137,20.316,20.3355,96400.0
2008-01-04 14:10:00,31.23,31.27,31.12,31.18,129600.0,20.3355,20.3616,20.2639,20.303,129600.0
2008-01-04 14:20:00,31.18,31.23,31.1,31.16,123400.0,20.303,20.3355,20.2509,20.2899,123400.0
2008-01-04 14:30:00,31.17,31.25,31.14,31.18,78000.0,20.2965,20.3486,20.2769,20.303,78000.0
2008-01-04 14:40:00,31.18,31.24,31.16,31.21,81200.0,20.303,20.342,20.2899,20.3225,81200.0
2008-01-04 14:50:00,31.22,31.27,31.13,31.25,84600.0,20.329,20.3616,20.2704,20.3486,84600.0
2008-01-04 15:00:00,31.26,31.29,31.18,31.25,141800.0,20.3551,20.3746,20.303,20.3486,141800.0
2008-01-04 15:10:00,31.25,31.36,31.2,31.32,103200.0,20.3486,20.4202,20.316,20.3941,103200.0
2008-01-04 15:20:00,31.32,31.41,31.23,31.39,114600.0,20.3941,20.4527,20.3355,20.4397,114600.0
2008-01-04 15:30:00,31.38,31.42,31.28,31.36,160600.0,20.4332,20.4592,20.3681,20.4202,160600.0
2008-01-04 15:40:00,31.37,31.37,31.25,31.31,212600.0,20.4267,20.4267,20.3486,20.3876,212600.0
2008-01-04 15:50:00,31.3,31.32,31.18,31.21,325800.0,20.3811,20.3941,20.303,20.3225,325800.0
2008-01-07 09:30:00,31.31,31.5,31.31,31.36,161000.0,20.3876,20.5113,20.3876,20.4202,161000.0
2008-01-07 09:40:00,31.35,31.58,31.35,31.58,133800.0,20.4137,20.5634,20.4137,20.5634,133800.0
2008-01-07 09:50:00,31.6,31.6,31.43,31.43,97800.0,20.5765,20.5765,20.4658,20.4658,97800.0
2008-01-07 10:00:00,31.43,31.5,31.35,31.36,120800.0,20.4658,20.5113,20.4137,20.4202,120800.0
2008-01-07 10:10:00,31.38,31.42,31.32,31.34,74600.0,20.4332,20.4592,20.3941,20.4072,74600.0
2008-01-07 10:20:00,31.35,31.39,31.27,31.31,163200.0,20.4137,20.4397,20.3616,20.3876,163200.0
2008-01-07 10:30:00,31.32,31.41,31.27,31.4,105600.0,20.3941,20.4527,20.3616,20.4462,105600.0
2008-01-07 10:40:00,31.41,31.52,31.39,31.48,74400.0,20.4527,20.5244,20.4397,20.4983,74400.0
2008-01-07 10:50:00,31.47,31.61,31.47,31.49,95400.0,20.4918,20.583,20.4918,20.5048,95400.0
2008-01-07 11:00:00,31.5,31.7,31.5,31.66,129000.0,20.5113,20.6416,20.5113,20.6155,129000.0
2008-01-07 11:10:00,31.67,31.71,31.63,31.66,115200.0,20.622,20.6481,20.596,20.6155,115200.0
2008-01-07 11:20:00,31.66,31.74,31.59,31.67,123000.0,20.6155,20.6676,20.5699,20.622,123000.0
2008-01-07 11:30:00,31.67,31.84,31.64,31.77,167600.0,20.622,20.7327,20.6025,20.6872,167600.0
2008-01-07 11:40:00,31.77,31.86,31.75,31.77,146000.0,20.6872,20.7458,20.6741,20.6872,146000.0
2008-01-07 11:50:00,31.79,31.83,31.68,31.75,141200.0,20.7002,20.7262,20.6285,20.6741,141200.0
2008-01-07 12:00:00,31.77,31.85,31.72,31.72,116400.0,20.6872,20.7392,20.6546,20.6546,116400.0
2008-01-07 12:10:00,31.71,31.83,31.71,31.73,94800.0,20.6481,20.7262,20.6481,20.6611,94800.0
2008-01-07 12:20:00,31.73,31.86,31.73,31.79,103800.0,20.6611,20.7458,20.6611,20.7002,103800.0
2008-01-07 12:30:00,31.8,31.9,31.79,31.86,102000.0,20.7067,20.7718,20.7002,20.7458,102000.0
2008-01-07 12:40:00,31.86,31.89,31.8,31.89,79400.0,20.7458,20.7653,20.7067,20.7653,79400.0
2008-01-07 12:50:00,31.9,32.0,31.86,31.89,111000.0,20.7718,20.8369,20.7458,20.7653,111000.0
2008-01-07 13:00:00,31.88,31.89,31.75,31.75,119000.0,20.7588,20.7653,20.6741,20.6741,119000.0
2008-01-07 13:10:00,31.75,31.77,31.68,31.75,102800.0,20.6741,20.6872,20.6285,20.6741,102800.0
2008-01-07 13:20:00,31.76,31.79,31.71,31.77,73000.0,20.6806,20.7002,20.6481,20.6872,73000.0
2008-01-07 13:30:00,31.77,31.86,31.69,31.75,79400.0,20.6872,20.7458,20.6351,20.6741,79400.0
2008-01-07 13:40:00,31.74,31.74,31.63,31.65,52800.0,20.6676,20.6676,20.596,20.609,52800.0
2008-01-07 13:50:00,31.65,31.68,31.55,31.64,107800.0,20.609,20.6285,20.5439,20.6025,107800.0
2008-01-07 14:00:00,31.65,31.73,31.55,31.56,82800.0,20.609,20.6611,20.5439,20.5504,82800.0
2008-01-07 14:10:00,31.55,31.6,31.52,31.59,80200.0,20.5439,20.5765,20.5244,20.5699,80200.0
2008-01-07 14:20:00,31.59,31.62,31.53,31.58,67400.0,20.5699,20.5895,20.5309,20.5634,67400.0
2008-01-07 14:30:00,31.56,31.61,31.51,31.57,100800.0,20.5504,20.583,20.5179,20.5569,100800.0
2008-01-07 14:40:00,31.56,31.61,31.41,31.45,112600.0,20.5504,20.583,20.4527,20.4788,112600.0
2008-01-07 14:50:00,31.43,31.48,31.32,31.46,135200.0,20.4658,20.4983,20.3941,20.4853,135200.0
2008-01-07 15:00:00,31.47,31.53,31.41,31.49,178200.0,20.4918,20.5309,20.4527,20.5048,178200.0
2008-01-07 15:10:00,31.5,31.57,31.4,31.49,164600.0,20.5113,20.5569,20.4462,20.5048,164600.0
2008-01-07 15:20:00,31.5,31.57,31.46,31.5,128400.0,20.5113,20.5569,20.4853,20.5113,128400.0
2008-01-07 15:30:00,31.51,31.55,31.4,31.4,162400.0,20.5179,20.5439,20.4462,20.4462,162400.0
2008-01-07 15:40:00,31.39,31.7,31.37,31.68,191200.0,20.4397,20.6416,20.4267,20.6285,191200.0
2008-01-07 15:50:00,31.67,31.73,31.61,31.68,338400.0,20.622,20.6611,20.583,20.6285,338400.0
2008-01-08 09:30:00,31.92,32.08,31.74,31.9,247000.0,20.7848,20.889,20.6676,20.7718,247000.0
2008-01-08 09:40:00,31.9,32.11,31.87,31.91,122600.0,20.7718,20.9085,20.7523,20.7783,122600.0
2008-01-08 09:50:00,31.91,31.95,31.79,31.85,126800.0,20.7783,20.8044,20.7002,20.7392,126800.0
2008-01-08 10:00:00,31.86,31.9,31.79,31.84,199200.0,20.7458,20.7718,20.7002,20.7327,199200.0
2008-01-08 10:10:00,31.85,31.86,31.76,31.77,86000.0,20.7392,20.7458,20.6806,20.6872,86000.0
2008-01-08 10:20:00,31.78,31.8,31.74,31.8,222400.0,20.6937,20.7067,20.6676,20.7067,222400.0
2008-01-08 10:30:00,31.8,31.81,31.75,31.78,133000.0,20.7067,20.7132,20.6741,20.6937,133000.0
2008-01-08 10:40:00,31.78,31.8,31.75,31.78,125200.0,20.6937,20.7067,20.6741,20.6937,125200.0
2008-01-08 10:50:00,31.78,31.82,31.78,31.81,160600.0,20.6937,20.7197,20.6937,20.7132,160600.0
2008-01-08 11:00:00,31.8,31.83,31.78,31.82,262600.0,20.7067,20.7262,20.6937,20.7197,262600.0
2008-01-08 11:10:00,31.83,31.83,31.68,31.75,419400.0,20.7262,20.7262,20.6285,20.6741,419400.0
2008-01-08 11:20:00,31.75,31.76,31.73,31.75,230600.0,20.6741,20.6806,20.6611,20.6741,230600.0
2008-01-08 11:30:00,31.75,31.75,31.7,31.73,203800.0,20.6741,20.6741,20.6416,20.6611,203800.0
2008-01-08 11:40:00,31.74,31.75,31.7,31.73,234600.0,20.6676,20.6741,20.6416,20.6611,234600.0
2008-01-08 11:50:00,31.73,31.86,31.71,31.8,278600.0,20.6611,20.7458,20.6481,20.7067,278600.0
2008-01-08 12:00:00,31.79,31.8,31.73,31.75,325800.0,20.7002,20.7067,20.6611,20.6741,325800.0
2008-01-08 12:10:00,31.75,31.79,31.72,31.73,157000.0,20.6741,20.7002,20.6546,20.6611,157000.0
2008-01-08 12:20:00,31.73,31.8,31.73,31.75,345000.0,20.6611,20.7067,20.6611,20.6741,345000.0
2008-01-08 12:30:00,31.75,31.75,31.57,31.59,171400.0,20.6741,20.6741,20.5569,20.5699,171400.0
2008-01-08 12:40:00,31.59,31.68,31.57,31.67,68800.0,20.5699,20.6285,20.5569,20.622,68800.0
2008-01-08 12:50:00,31.68,31.8,31.68,31.79,77800.0,20.6285,20.7067,20.6285,20.7002,77800.0
2008-01-08 13:00:00,31.77,31.94,31.71,31.82,305600.0,20.6872,20.7978,20.6481,20.7197,305600.0
2008-01-08 13:10:00,31.82,31.9,31.63,31.63,243600.0,20.7197,20.7718,20.596,20.596,243600.0
2008-01-08 13:20:00,31.63,31.76,31.63,31.75,72800.0,20.596,20.6806,20.596,20.6741,72800.0
2008-01-08 13:30:00,31.75,31.76,31.64,31.74,119400.0,20.6741,20.6806,20.6025,20.6676,119400.0
2008-01-08 13:40:00,31.74,31.83,31.7,31.8,97800.0,20.6676,20.7262,20.6416,20.7067,97800.0
2008-01-08 13:50:00,31.8,31.96,31.79,31.95,99000.0,20.7067,20.8109,20.7002,20.8044,99000.0
2008-01-08 14:00:00,31.95,32.01,31.9,32.01,115000.0,20.8044,20.8434,20.7718,20.8434,115000.0
2008-01-08 14:10:00,32.01,32.05,31.89,31.93,87400.0,20.8434,20.8695,20.7653,20.7913,87400.0
2008-01-08 14:20:00,31.93,32.06,31.93,32.04,137000.0,20.7913,20.876,20.7913,20.863,137000.0
2008-01-08 14:30:00,32.04,32.09,32.02,32.06,117200.0,20.863,20.8955,20.8499,20.876,117200.0
2008-01-08 14:40:00,32.06,32.1,31.87,31.98,144400.0,20.876,20.902,20.7523,20.8239,144400.0
2008-01-08 14:50:00,31.98,31.99,31.87,31.91,241400.0,20.8239,20.8304,20.7523,20.7783,241400.0
2008-01-08 15:00:00,31.91,32.01,31.82,31.96,309000.0,20.7783,20.8434,20.7197,20.8109,309000.0
2008-01-08 15:10:00,31.96,31.98,31.77,31.85,347400.0,20.8109,20.8239,20.6872,20.7392,347400.0
2008-01-08 15:20:00,31.84,31.88,31.75,31.87,440000.0,20.7327,20.7588,20.6741,20.7523,440000.0
2008-01-08 15:30:00,31.87,31.93,31.79,31.84,419800.0,20.7523,20.7913,20.7002,20.7327,419800.0
2008-01-08 15:40:00,31.83,31.93,31.77,31.92,681200.0,20.7262,20.7913,20.6872,20.7848,681200.0
2008-01-08 15:50:00,31.93,31.98,31.65,31.68,670000.0,20.7913,20.8239,20.609,20.6285,670000.0
2008-01-09 09:30:00,31.71,32.06,31.71,31.99,318800.0,20.6481,20.876,20.6481,20.8304,318800.0
2008-01-09 09:40:00,31.98,32.27,31.94,32.24,195200.0,20.8239,21.0127,20.7978,20.9932,195200.0
2008-01-09 09:50:00,32.23,32.23,32.08,32.21,178600.0,20.9867,20.9867,20.889,20.9737,178600.0
2008-01-09 10:00:00,32.21,32.32,32.18,32.27,318600.0,20.9737,21.0453,20.9541,21.0127,318600.0
2008-01-09 10:10:00,32.27,32.35,32.1,32.13,170600.0,21.0127,21.0648,20.902,20.9216,170600.0
2008-01-09 10:20:00,32.14,32.15,32.01,32.03,136400.0,20.9281,20.9346,20.8434,20.8565,136400.0
2008-01-09 10:30:00,32.02,32.1,31.99,32.04,124000.0,20.8499,20.902,20.8304,20.863,124000.0
2008-01-09 10:40:00,32.02,32.2,32.01,32.13,101000.0,20.8499,20.9671,20.8434,20.9216,101000.0
2008-01-09 10:50:00,32.13,32.24,32.1,32.21,152800.0,20.9216,20.9932,20.902,20.9737,152800.0
2008-01-09 11:00:00,32.21,32.22,32.1,32.19,218800.0,20.9737,20.9802,20.902,20.9606,218800.0
2008-01-09 11:10:00,32.19,32.3,32.13,32.25,192600.0,20.9606,21.0323,20.9216,20.9997,192600.0
2008-01-09 11:20:00,32.24,32.28,32.18,32.24,172000.0,20.9932,21.0192,20.9541,20.9932,172000.0
2008-01-09 11:30:00,32.25,32.25,32.15,32.15,109200.0,20.9997,20.9997,20.9346,20.9346,109200.0
2008-01-09 11:40:00,32.15,32.22,32.1,32.2,126400.0,20.9346,20.9802,20.902,20.9671,126400.0
2008-01-09 11:50:00,32.19,32.24,32.1,32.23,189600.0,20.9606,20.9932,20.902,20.9867,189600.0
2008-01-09 12:00:00,32.24,32.37,32.22,32.31,114200.0,20.9932,21.0778,20.9802,21.0388,114200.0
2008-01-09 12:10:00,32.3,32.52,32.3,32.51,203400.0,21.0323,21.1755,21.0323,21.169,203400.0
2008-01-09 12:20:00,32.51,32.61,32.42,32.51,171200.0,21.169,21.2341,21.1104,21.169,171200.0
2008-01-09 12:30:00,32.51,32.57,32.38,32.38,114800.0,21.169,21.2081,21.0844,21.0844,114800.0
2008-01-09 12:40:00,32.38,32.4,32.27,32.36,138800.0,21.0844,21.0974,21.0127,21.0713,138800.0
2008-01-09 12:50:00,32.36,32.46,32.33,32.37,100800.0,21.0713,21.1364,21.0518,21.0778,100800.0
2008-01-09 13:00:00,32.38,32.44,32.31,32.31,114600.0,21.0844,21.1234,21.0388,21.0388,114600.0
2008-01-09 13:10:00,32.31,32.38,32.25,32.35,119800.0,21.0388,21.0844,20.9997,21.0648,119800.0
2008-01-09 13:20:00,32.35,32.42,32.29,32.35,116200.0,21.0648,21.1104,21.0258,21.0648,116200.0
2008-01-09 13:30:00,32.35,32.41,32.29,32.38,149600.0,21.0648,21.1039,21.0258,21.0844,149600.0
2008-01-09 13:40:00,32.38,32.4,32.29,32.31,139400.0,21.0844,21.0974,21.0258,21.0388,139400.0
2008-01-09 13:50:00,32.31,32.38,32.29,32.37,130400.0,21.0388,21.0844,21.0258,21.0778,130400.0
2008-01-09 14:00:00,32.38,32.38,32.22,32.24,265000.0,21.0844,21.0844,20.9802,20.9932,265000.0
2008-01-09 14:10:00,32.24,32.35,32.23,32.34,137000.0,20.9932,21.0648,20.9867,21.0583,137000.0
2008-01-09 14:20:00,32.34,32.46,32.34,32.45,184000.0,21.0583,21.1364,21.0583,21.1299,184000.0
2008-01-09 14:30:00,32.45,32.53,32.37,32.44,264600.0,21.1299,21.182,21.0778,21.1234,264600.0
2008-01-09 14:40:00,32.45,32.6,32.37,32.56,123800.0,21.1299,21.2276,21.0778,21.2016,123800.0
2008-01-09 14:50:00,32.55,32.63,32.43,32.49,195800.0,21.1951,21.2471,21.1169,21.156,195800.0
2008-01-09 15:00:00,32.49,32.7,32.45,32.6,245600.0,21.156,21.2927,21.1299,21.2276,245600.0
2008-01-09 15:10:00,32.61,32.74,32.5,32.74,195200.0,21.2341,21.3188,21.1625,21.3188,195200.0
2008-01-09 15:20:00,32.74,32.77,32.57,32.59,323800.0,21.3188,21.3383,21.2081,21.2211,323800.0
2008-01-09 15:30:00,32.6,32.68,32.47,32.68,368400.0,21.2276,21.2797,21.143,21.2797,368400.0
2008-01-09 15:40:00,32.68,32.75,32.58,32.6,543000.0,21.2797,21.3253,21.2146,21.2276,543000.0
2008-01-09 15:50:00,32.6,32.77,32.57,32.77,773800.0,21.2276,21.3383,21.2081,21.3383,773800.0
2008-01-10 09:30:00,32.57,32.94,32.34,32.82,318800.0,21.2081,21.449,21.0583,21.3709,318800.0
2008-01-10 09:40:00,32.8,33.13,32.7,32.92,254600.0,21.3578,21.5727,21.2927,21.436,254600.0
2008-01-10 09:50:00,32.89,33.5,32.65,32.67,326400.0,21.4164,21.8136,21.2602,21.2732,326400.0
2008-01-10 10:00:00,32.68,32.85,32.67,32.82,270200.0,21.2797,21.3904,21.2732,21.3709,270200.0
2008-01-10 10:10:00,32.82,33.09,32.73,33.01,218400.0,21.3709,21.5467,21.3123,21.4946,218400.0
2008-01-10 10:20:00,33.01,33.13,32.92,33.08,192600.0,21.4946,21.5727,21.436,21.5402,192600.0
2008-01-10 10:30:00,33.08,33.19,33.07,33.18,245600.0,21.5402,21.6118,21.5337,21.6053,245600.0
2008-01-10 10:40:00,33.17,33.24,33.05,33.18,195000.0,21.5988,21.6443,21.5206,21.6053,195000.0
2008-01-10 10:50:00,33.18,33.26,33.1,33.24,212600.0,21.6053,21.6574,21.5532,21.6443,212600.0
2008-01-10 11:00:00,33.24,33.27,33.13,33.25,170000.0,21.6443,21.6639,21.5727,21.6509,170000.0
2008-01-10 11:10:00,33.25,33.27,33.15,33.15,302800.0,21.6509,21.6639,21.5857,21.5857,302800.0
2008-01-10 11:20:00,33.16,33.19,32.9,32.91,336200.0,21.5923,21.6118,21.423,21.4295,336200.0
2008-01-10 11:30:00,32.91,32.94,32.79,32.8,246200.0,21.4295,21.449,21.3513,21.3578,246200.0
2008-01-10 11:40:00,32.79,32.79,32.59,32.68,201400.0,21.3513,21.3513,21.2211,21.2797,201400.0
2008-01-10 11:50:00,32.67,32.8,32.66,32.78,134400.0,21.2732,21.3578,21.2667,21.3448,134400.0
2008-01-10 12:00:00,32.78,32.8,32.71,32.73,129200.0,21.3448,21.3578,21.2992,21.3123,129200.0
2008-01-10 12:10:00,32.74,33.02,32.69,32.89,364000.0,21.3188,21.5011,21.2862,21.4164,364000.0
2008-01-10 12:20:00,32.88,33.12,32.87,32.97,467800.0,21.4099,21.5662,21.4034,21.4685,467800.0
2008-01-10 12:30:00,32.99,33.06,32.88,32.96,416000.0,21.4816,21.5271,21.4099,21.462,416000.0
2008-01-10 12:40:00,32.97,33.13,32.94,33.04,502000.0,21.4685,21.5727,21.449,21.5141,502000.0
2008-01-10 12:50:00,33.04,33.11,32.96,33.09,144400.0,21.5141,21.5597,21.462,21.5467,144400.0
2008-01-10 13:00:00,33.09,33.15,32.95,33.06,209600.0,21.5467,21.5857,21.4555,21.5271,209600.0
2008-01-10 13:10:00,33.06,33.07,32.9,32.92,117200.0,21.5271,21.5337,21.423,21.436,117200.0
2008-01-10 13:20:00,32.92,33.05,32.88,32.95,133200.0,21.436,21.5206,21.4099,21.4555,133200.0
2008-01-10 13:30:00,32.93,33.08,32.73,32.8,156000.0,21.4425,21.5402,21.3123,21.3578,156000.0
2008-01-10 13:40:00,32.8,32.9,32.68,32.7,151600.0,21.3578,21.423,21.2797,21.2927,151600.0
2008-01-10 13:50:00,32.71,32.71,32.51,32.63,154000.0,21.2992,21.2992,21.169,21.2471,154000.0
2008-01-10 14:00:00,32.63,32.73,32.57,32.62,101200.0,21.2471,21.3123,21.2081,21.2406,101200.0
2008-01-10 14:10:00,32.63,32.96,32.63,32.94,183000.0,21.2471,21.462,21.2471,21.449,183000.0
2008-01-10 14:20:00,32.97,33.06,32.73,32.79,185200.0,21.4685,21.5271,21.3123,21.3513,185200.0
2008-01-10 14:30:00,32.94,33.08,32.73,33.06,182000.0,21.449,21.5402,21.3123,21.5271,182000.0
2008-01-10 14:40:00,33.08,33.08,32.96,32.97,143000.0,21.5402,21.5402,21.462,21.4685,143000.0
2008-01-10 14:50:00,32.97,33.1,32.97,33.02,142600.0,21.4685,21.5532,21.4685,21.5011,142600.0
2008-01-10 15:00:00,33.05,33.13,33.02,33.09,241200.0,21.5206,21.5727,21.5011,21.5467,241200.0
2008-01-10 15:10:00,33.08,33.09,32.75,32.76,182000.0,21.5402,21.5467,21.3253,21.3318,182000.0
2008-01-10 15:20:00,32.77,32.85,32.74,32.76,334800.0,21.3383,21.3904,21.3188,21.3318,334800.0
2008-01-10 15:30:00,32.75,32.92,32.59,32.66,410800.0,21.3253,21.436,21.2211,21.2667,410800.0
2008-01-10 15:40:00,32.65,32.77,32.55,32.6,386400.0,21.2602,21.3383,21.1951,21.2276,386400.0
2008-01-10 15:50:00,32.59,32.67,32.5,32.59,756200.0,21.2211,21.2732,21.1625,21.2211,756200.0
2008-01-11 09:30:00,32.29,32.6,32.09,32.29,211600.0,21.0258,21.2276,20.8955,21.0258,211600.0
2008-01-11 09:40:00,32.29,32.56,32.2,32.54,138200.0,21.0258,21.2016,20.9671,21.1885,138200.0
2008-01-11 09:50:00,32.56,32.62,32.47,32.48,147000.0,21.2016,21.2406,21.143,21.1495,147000.0
2008-01-11 10:00:00,32.47,32.55,32.21,32.38,329000.0,21.143,21.1951,20.9737,21.0844,329000.0
2008-01-11 10:10:00,32.4,32.5,32.3,32.35,151000.0,21.0974,21.1625,21.0323,21.0648,151000.0
2008-01-11 10:20:00,32.35,32.52,32.35,32.43,153000.0,21.0648,21.1755,21.0648,21.1169,153000.0
2008-01-11 10:30:00,32.44,32.52,32.35,32.52,128400.0,21.1234,21.1755,21.0648,21.1755,128400.0
2008-01-11 10:40:00,32.52,32.67,32.45,32.63,217600.0,21.1755,21.2732,21.1299,21.2471,217600.0
2008-01-11 10:50:00,32.64,32.91,32.58,32.66,249600.0,21.2537,21.4295,21.2146,21.2667,249600.0
2008-01-11 11:00:00,32.65,32.72,32.63,32.69,105200.0,21.2602,21.3057,21.2471,21.2862,105200.0
2008-01-11 11:10:00,32.69,32.72,32.55,32.56,122600.0,21.2862,21.3057,21.1951,21.2016,122600.0
2008-01-11 11:20:00,32.56,32.77,32.54,32.77,126000.0,21.2016,21.3383,21.1885,21.3383,126000.0
2008-01-11 11:30:00,32.77,32.8,32.67,32.74,156400.0,21.3383,21.3578,21.2732,21.3188,156400.0
2008-01-11 11:40:00,32.75,32.8,32.7,32.77,89800.0,21.3253,21.3578,21.2927,21.3383,89800.0
2008-01-11 11:50:00,32.77,32.77,32.71,32.77,118800.0,21.3383,21.3383,21.2992,21.3383,118800.0
2008-01-11 12:00:00,32.77,32.77,32.6,32.62,124400.0,21.3383,21.3383,21.2276,21.2406,124400.0
2008-01-11 12:10:00,32.62,32.69,32.54,32.55,134400.0,21.2406,21.2862,21.1885,21.1951,134400.0
2008-01-11 12:20:00,32.55,32.58,32.42,32.52,92200.0,21.1951,21.2146,21.1104,21.1755,92200.0
2008-01-11 12:30:00,32.51,32.56,32.44,32.52,104000.0,21.169,21.2016,21.1234,21.1755,104000.0
2008-01-11 12:40:00,32.52,32.74,32.52,32.71,143000.0,21.1755,21.3188,21.1755,21.2992,143000.0
2008-01-11 12:50:00,32.7,32.78,32.65,32.78,100000.0,21.2927,21.3448,21.2602,21.3448,100000.0
2008-01-11 13:00:00,32.77,32.8,32.66,32.74,197800.0,21.3383,21.3578,21.2667,21.3188,197800.0
2008-01-11 13:10:00,32.74,32.78,32.67,32.73,153600.0,21.3188,21.3448,21.2732,21.3123,153600.0
2008-01-11 13:20:00,32.73,32.74,32.59,32.68,173400.0,21.3123,21.3188,21.2211,21.2797,173400.0
2008-01-11 13:30:00,32.68,32.72,32.55,32.61,261000.0,21.2797,21.3057,21.1951,21.2341,261000.0
2008-01-11 13:40:00,32.64,32.73,32.61,32.66,151200.0,21.2537,21.3123,21.2341,21.2667,151200.0
2008-01-11 13:50:00,32.67,32.76,32.65,32.67,116200.0,21.2732,21.3318,21.2602,21.2732,116200.0
2008-01-11 14:00:00,32.66,32.74,32.63,32.74,150200.0,21.2667,21.3188,21.2471,21.3188,150200.0
2008-01-11 14:10:00,32.73,32.82,32.63,32.77,135800.0,21.3123,21.3709,21.2471,21.3383,135800.0
2008-01-11 14:20:00,32.77,32.79,32.68,32.72,145200.0,21.3383,21.3513,21.2797,21.3057,145200.0
2008-01-11 14:30:00,32.73,32.74,32.61,32.65,127600.0,21.3123,21.3188,21.2341,21.2602,127600.0
2008-01-11 14:40:00,32.65,32.74,32.63,32.65,194000.0,21.2602,21.3188,21.2471,21.2602,194000.0
2008-01-11 14:50:00,32.63,32.69,32.59,32.68,190400.0,21.2471,21.2862,21.2211,21.2797,190400.0
2008-01-11 15:00:00,32.66,32.68,32.58,32.62,196200.0,21.2667,21.2797,21.2146,21.2406,196200.0
2008-01-11 15:10:00,32.62,32.69,32.48,32.63,230200.0,21.2406,21.2862,21.1495,21.2471,230200.0
2008-01-11 15:20:00,32.62,32.74,32.54,32.72,225000.0,21.2406,21.3188,21.1885,21.3057,225000.0
2008-01-11 15:30:00,32.71,32.8,32.6,32.78,185600.0,21.2992,21.3578,21.2276,21.3448,185600.0
2008-01-11 15:40:00,32.77,32.79,32.64,32.74,164400.0,21.3383,21.3513,21.2537,21.3188,164400.0
2008-01-11 15:50:00,32.73,32.78,32.66,32.71,333600.0,21.3123,21.3448,21.2667,21.2992,333600.0
2008-01-14 09:30:00,32.85,32.85,32.55,32.6,197600.0,21.3904,21.3904,21.1951,21.2276,197600.0
2008-01-14 09:40:00,32.6,32.62,32.29,32.35,157400.0,21.2276,21.2406,21.0258,21.0648,157400.0
2008-01-14 09:50:00,32.35,32.37,32.24,32.32,207200.0,21.0648,21.0778,20.9932,21.0453,207200.0
2008-01-14 10:00:00,32.31,32.31,32.22,32.26,183200.0,21.0388,21.0388,20.9802,21.0062,183200.0
2008-01-14 10:10:00,32.26,32.3,32.22,32.25,188400.0,21.0062,21.0323,20.9802,20.9997,188400.0
2008-01-14 10:20:00,32.26,32.26,32.16,32.24,195400.0,21.0062,21.0062,20.9411,20.9932,195400.0
2008-01-14 10:30:00,32.24,32.38,32.22,32.31,150400.0,20.9932,21.0844,20.9802,21.0388,150400.0
2008-01-14 10:40:00,32.3,32.3,32.18,32.24,166000.0,21.0323,21.0323,20.9541,20.9932,166000.0
2008-01-14 10:50:00,32.25,32.25,32.11,32.18,204000.0,20.9997,20.9997,20.9085,20.9541,204000.0
2008-01-14 11:00:00,32.18,32.2,32.15,32.18,161000.0,20.9541,20.9671,20.9346,20.9541,161000.0
2008-01-14 11:10:00,32.2,32.2,32.1,32.15,186000.0,20.9671,20.9671,20.902,20.9346,186000.0
2008-01-14 11:20:00,32.15,32.15,32.12,32.12,165600.0,20.9346,20.9346,20.9151,20.9151,165600.0
2008-01-14 11:30:00,32.1,32.14,32.07,32.12,137200.0,20.902,20.9281,20.8825,20.9151,137200.0
2008-01-14 11:40:00,32.12,32.19,32.1,32.15,90400.0,20.9151,20.9606,20.902,20.9346,90400.0
2008-01-14 11:50:00,32.15,32.24,32.15,32.21,81400.0,20.9346,20.9932,20.9346,20.9737,81400.0
2008-01-14 12:00:00,32.23,32.24,32.17,32.2,126000.0,20.9867,20.9932,20.9476,20.9671,126000.0
2008-01-14 12:10:00,32.21,32.24,32.1,32.13,102000.0,20.9737,20.9932,20.902,20.9216,102000.0
2008-01-14 12:20:00,32.12,32.13,32.06,32.07,72200.0,20.9151,20.9216,20.876,20.8825,72200.0
2008-01-14 12:30:00,32.06,32.1,32.01,32.02,78600.0,20.876,20.902,20.8434,20.8499,78600.0
2008-01-14 12:40:00,32.02,32.04,31.95,31.95,86600.0,20.8499,20.863,20.8044,20.8044,86600.0
2008-01-14 12:50:00,31.95,32.07,31.94,32.0,69400.0,20.8044,20.8825,20.7978,20.8369,69400.0
2008-01-14 13:00:00,32.0,32.06,31.99,32.04,87200.0,20.8369,20.876,20.8304,20.863,87200.0
2008-01-14 13:10:00,32.04,32.05,31.92,32.01,102800.0,20.863,20.8695,20.7848,20.8434,102800.0
2008-01-14 13:20:00,32.01,32.15,32.01,32.1,67800.0,20.8434,20.9346,20.8434,20.902,67800.0
2008-01-14 13:30:00,32.1,32.24,32.1,32.24,70800.0,20.902,20.9932,20.902,20.9932,70800.0
2008-01-14 13:40:00,32.23,32.31,32.21,32.21,132600.0,20.9867,21.0388,20.9737,20.9737,132600.0
2008-01-14 13:50:00,32.21,32.35,32.2,32.27,82400.0,20.9737,21.0648,20.9671,21.0127,82400.0
2008-01-14 14:00:00,32.28,32.33,32.24,32.31,74000.0,21.0192,21.0518,20.9932,21.0388,74000.0
2008-01-14 14:10:00,32.31,32.31,32.2,32.22,53200.0,21.0388,21.0388,20.9671,20.9802,53200.0
2008-01-14 14:20:00,32.22,32.26,32.18,32.2,57400.0,20.9802,21.0062,20.9541,20.9671,57400.0
2008-01-14 14:30:00,32.18,32.35,32.18,32.32,113000.0,20.9541,21.0648,20.9541,21.0453,113000.0
2008-01-14 14:40:00,32.32,32.35,32.27,32.33,66000.0,21.0453,21.0648,21.0127,21.0518,66000.0
2008-01-14 14:50:00,32.32,32.36,32.2,32.26,104800.0,21.0453,21.0713,20.9671,21.0062,104800.0
2008-01-14 15:00:00,32.27,32.34,32.22,32.24,132800.0,21.0127,21.0583,20.9802,20.9932,132800.0
2008-01-14 15:10:00,32.24,32.29,32.11,32.13,105600.0,20.9932,21.0258,20.9085,20.9216,105600.0
2008-01-14 15:20:00,32.14,32.23,32.13,32.19,125400.0,20.9281,20.9867,20.9216,20.9606,125400.0
2008-01-14 15:30:00,32.2,32.28,32.15,32.27,179600.0,20.9671,21.0192,20.9346,21.0127,179600.0
2008-01-14 15:40:00,32.28,32.4,32.24,32.35,310000.0,21.0192,21.0974,20.9932,21.0648,310000.0
2008-01-14 15:50:00,32.34,32.35,32.26,32.32,344200.0,21.0583,21.0648,21.0062,21.0453,344200.0
2008-01-15 09:30:00,31.9,32.17,31.86,31.88,267600.0,20.7718,20.9476,20.7458,20.7588,267600.0
2008-01-15 09:40:00,31.86,31.88,31.75,31.8,272400.0,20.7458,20.7588,20.6741,20.7067,272400.0
2008-01-15 09:50:00,31.8,31.99,31.8,31.91,179000.0,20.7067,20.8304,20.7067,20.7783,179000.0
2008-01-15 10:00:00,31.91,31.96,31.71,31.72,248200.0,20.7783,20.8109,20.6481,20.6546,248200.0
2008-01-15 10:10:00,31.72,31.82,31.63,31.75,176600.0,20.6546,20.7197,20.596,20.6741,176600.0
2008-01-15 10:20:00,31.75,31.85,31.73,31.85,123000.0,20.6741,20.7392,20.6611,20.7392,123000.0
2008-01-15 10:30:00,31.85,32.2,31.82,32.1,353200.0,20.7392,20.9671,20.7197,20.902,353200.0
2008-01-15 10:40:00,32.1,32.1,31.78,31.79,129000.0,20.902,20.902,20.6937,20.7002,129000.0
2008-01-15 10:50:00,31.78,31.83,31.72,31.75,134000.0,20.6937,20.7262,20.6546,20.6741,134000.0
2008-01-15 11:00:00,31.76,31.91,31.74,31.83,131600.0,20.6806,20.7783,20.6676,20.7262,131600.0
2008-01-15 11:10:00,31.83,32.0,31.83,31.96,68400.0,20.7262,20.8369,20.7262,20.8109,68400.0
2008-01-15 11:20:00,31.96,32.02,31.95,32.01,107400.0,20.8109,20.8499,20.8044,20.8434,107400.0
2008-01-15 11:30:00,32.0,32.02,31.95,31.98,104400.0,20.8369,20.8499,20.8044,20.8239,104400.0
2008-01-15 11:40:00,31.98,32.0,31.82,31.88,162200.0,20.8239,20.8369,20.7197,20.7588,162200.0
2008-01-15 11:50:00,31.88,31.95,31.82,31.93,126600.0,20.7588,20.8044,20.7197,20.7913,126600.0
2008-01-15 12:00:00,31.93,32.0,31.86,31.98,110400.0,20.7913,20.8369,20.7458,20.8239,110400.0
2008-01-15 12:10:00,31.98,31.99,31.9,31.9,85800.0,20.8239,20.8304,20.7718,20.7718,85800.0
2008-01-15 12:20:00,31.9,31.93,31.82,31.86,89200.0,20.7718,20.7913,20.7197,20.7458,89200.0
2008-01-15 12:30:00,31.86,31.92,31.75,31.77,86000.0,20.7458,20.7848,20.6741,20.6872,86000.0
2008-01-15 12:40:00,31.76,31.8,31.68,31.79,209000.0,20.6806,20.7067,20.6285,20.7002,209000.0
2008-01-15 12:50:00,31.79,31.81,31.71,31.75,117600.0,20.7002,20.7132,20.6481,20.6741,117600.0
2008-01-15 13:00:00,31.75,31.75,31.69,31.7,166200.0,20.6741,20.6741,20.6351,20.6416,166200.0
2008-01-15 13:10:00,31.71,31.88,31.7,31.85,99000.0,20.6481,20.7588,20.6416,20.7392,99000.0
2008-01-15 13:20:00,31.86,31.86,31.73,31.77,80600.0,20.7458,20.7458,20.6611,20.6872,80600.0
2008-01-15 13:30:00,31.77,31.8,31.7,31.76,90200.0,20.6872,20.7067,20.6416,20.6806,90200.0
2008-01-15 13:40:00,31.77,31.85,31.75,31.8,72400.0,20.6872,20.7392,20.6741,20.7067,72400.0
2008-01-15 13:50:00,31.78,31.82,31.73,31.79,87600.0,20.6937,20.7197,20.6611,20.7002,87600.0
2008-01-15 14:00:00,31.8,31.86,31.75,31.81,109400.0,20.7067,20.7458,20.6741,20.7132,109400.0
2008-01-15 14:10:00,31.81,31.88,31.8,31.86,106400.0,20.7132,20.7588,20.7067,20.7458,106400.0
2008-01-15 14:20:00,31.85,31.86,31.79,31.82,80600.0,20.7392,20.7458,20.7002,20.7197,80600.0
2008-01-15 14:30:00,31.82,31.83,31.7,31.75,136800.0,20.7197,20.7262,20.6416,20.6741,136800.0
2008-01-15 14:40:00,31.75,31.82,31.7,31.72,147800.0,20.6741,20.7197,20.6416,20.6546,147800.0
2008-01-15 14:50:00,31.73,31.82,31.7,31.73,131400.0,20.6611,20.7197,20.6416,20.6611,131400.0
2008-01-15 15:00:00,31.73,31.75,31.7,31.74,96000.0,20.6611,20.6741,20.6416,20.6676,96000.0
2008-01-15 15:10:00,31.73,31.77,31.68,31.76,132800.0,20.6611,20.6872,20.6285,20.6806,132800.0
2008-01-15 15:20:00,31.75,31.95,31.71,31.95,207400.0,20.6741,20.8044,20.6481,20.8044,207400.0
2008-01-15 15:30:00,31.95,32.05,31.93,31.95,316400.0,20.8044,20.8695,20.7913,20.8044,316400.0
2008-01-15 15:40:00,31.96,31.96,31.81,31.94,313600.0,20.8109,20.8109,20.7132,20.7978,313600.0
2008-01-15 15:50:00,31.94,31.95,31.79,31.79,450800.0,20.7978,20.8044,20.7002,20.7002,450800.0
2008-01-16 09:30:00,31.61,32.04,31.5,31.77,164200.0,20.583,20.863,20.5113,20.6872,164200.0
2008-01-16 09:40:00,31.78,31.86,31.68,31.72,152000.0,20.6937,20.7458,20.6285,20.6546,152000.0
2008-01-16 09:50:00,31.72,31.73,31.57,31.57,198800.0,20.6546,20.6611,20.5569,20.5569,198800.0
2008-01-16 10:00:00,31.57,31.83,31.56,31.66,175000.0,20.5569,20.7262,20.5504,20.6155,175000.0
2008-01-16 10:10:00,31.65,31.68,31.52,31.6,248400.0,20.609,20.6285,20.5244,20.5765,248400.0
2008-01-16 10:20:00,31.6,31.77,31.6,31.66,229200.0,20.5765,20.6872,20.5765,20.6155,229200.0
2008-01-16 10:30:00,31.66,31.74,31.57,31.63,258600.0,20.6155,20.6676,20.5569,20.596,258600.0
2008-01-16 10:40:00,31.63,31.69,31.59,31.67,195600.0,20.596,20.6351,20.5699,20.622,195600.0
2008-01-16 10:50:00,31.67,31.74,31.52,31.67,311200.0,20.622,20.6676,20.5244,20.622,311200.0
2008-01-16 11:00:00,31.67,31.78,31.57,31.77,340000.0,20.622,20.6937,20.5569,20.6872,340000.0
2008-01-16 11:10:00,31.76,31.79,31.69,31.77,112200.0,20.6806,20.7002,20.6351,20.6872,112200.0
2008-01-16 11:20:00,31.77,31.89,31.75,31.85,147600.0,20.6872,20.7653,20.6741,20.7392,147600.0
2008-01-16 11:30:00,31.85,31.96,31.71,31.72,143400.0,20.7392,20.8109,20.6481,20.6546,143400.0
2008-01-16 11:40:00,31.71,31.78,31.66,31.77,115600.0,20.6481,20.6937,20.6155,20.6872,115600.0
2008-01-16 11:50:00,31.77,32.09,31.76,31.98,235200.0,20.6872,20.8955,20.6806,20.8239,235200.0
2008-01-16 12:00:00,31.98,32.13,31.98,32.08,132800.0,20.8239,20.9216,20.8239,20.889,132800.0
2008-01-16 12:10:00,32.09,32.11,32.02,32.04,108000.0,20.8955,20.9085,20.8499,20.863,108000.0
2008-01-16 12:20:00,32.02,32.02,31.91,31.93,110800.0,20.8499,20.8499,20.7783,20.7913,110800.0
2008-01-16 12:30:00,31.96,32.07,31.93,32.06,107200.0,20.8109,20.8825,20.7913,20.876,107200.0
2008-01-16 12:40:00,32.07,32.12,31.98,32.03,94200.0,20.8825,20.9151,20.8239,20.8565,94200.0
2008-01-16 12:50:00,32.05,32.1,31.95,31.95,64600.0,20.8695,20.902,20.8044,20.8044,64600.0
2008-01-16 13:00:00,31.95,31.99,31.93,31.95,68400.0,20.8044,20.8304,20.7913,20.8044,68400.0
2008-01-16 13:10:00,31.95,31.98,31.86,31.94,73200.0,20.8044,20.8239,20.7458,20.7978,73200.0
2008-01-16 13:20:00,31.93,32.02,31.93,31.96,76400.0,20.7913,20.8499,20.7913,20.8109,76400.0
2008-01-16 13:30:00,31.98,32.13,31.92,32.06,115000.0,20.8239,20.9216,20.7848,20.876,115000.0
2008-01-16 13:40:00,32.06,32.07,31.84,31.88,116000.0,20.876,20.8825,20.7327,20.7588,116000.0
2008-01-16 13:50:00,31.89,32.02,31.88,31.99,63200.0,20.7653,20.8499,20.7588,20.8304,63200.0
2008-01-16 14:00:00,31.99,32.08,31.82,32.07,128200.0,20.8304,20.889,20.7197,20.8825,128200.0
2008-01-16 14:10:00,32.09,32.24,32.01,32.19,152400.0,20.8955,20.9932,20.8434,20.9606,152400.0
2008-01-16 14:20:00,32.19,32.37,32.1,32.34,182400.0,20.9606,21.0778,20.902,21.0583,182400.0
2008-01-16 14:30:00,32.35,32.43,32.27,32.38,194000.0,21.0648,21.1169,21.0127,21.0844,194000.0
2008-01-16 14:40:00,32.38,32.41,32.25,32.29,149400.0,21.0844,21.1039,20.9997,21.0258,149400.0
2008-01-16 14:50:00,32.3,32.3,32.07,32.08,131400.0,21.0323,21.0323,20.8825,20.889,131400.0
2008-01-16 15:00:00,32.09,32.19,32.05,32.17,138200.0,20.8955,20.9606,20.8695,20.9476,138200.0
2008-01-16 15:10:00,32.17,32.27,32.04,32.23,132800.0,20.9476,21.0127,20.863,20.9867,132800.0
2008-01-16 15:20:00,32.23,32.27,32.1,32.24,127400.0,20.9867,21.0127,20.902,20.9932,127400.0
2008-01-16 15:30:00,32.24,32.26,31.97,31.98,176800.0,20.9932,21.0062,20.8174,20.8239,176800.0
2008-01-16 15:40:00,31.97,32.04,31.88,31.92,210400.0,20.8174,20.863,20.7588,20.7848,210400.0
2008-01-16 15:50:00,31.92,31.97,31.88,31.93,272800.0,20.7848,20.8174,20.7588,20.7913,272800.0
2008-01-17 09:30:00,31.97,32.0,31.25,31.43,495200.0,20.8174,20.8369,20.3486,20.4658,495200.0
2008-01-17 09:40:00,31.42,31.84,31.35,31.71,335200.0,20.4592,20.7327,20.4137,20.6481,335200.0
2008-01-17 09:50:00,31.73,31.75,31.59,31.68,223200.0,20.6611,20.6741,20.5699,20.6285,223200.0
2008-01-17 10:00:00,31.68,31.69,31.48,31.57,372600.0,20.6285,20.6351,20.4983,20.5569,372600.0
2008-01-17 10:10:00,31.57,31.58,31.5,31.5,194600.0,20.5569,20.5634,20.5113,20.5113,194600.0
2008-01-17 10:20:00,31.52,31.57,31.36,31.43,280600.0,20.5244,20.5569,20.4202,20.4658,280600.0
2008-01-17 10:30:00,31.42,31.55,31.38,31.45,190200.0,20.4592,20.5439,20.4332,20.4788,190200.0
2008-01-17 10:40:00,31.45,31.72,31.43,31.71,177600.0,20.4788,20.6546,20.4658,20.6481,177600.0
2008-01-17 10:50:00,31.71,31.71,31.45,31.56,204400.0,20.6481,20.6481,20.4788,20.5504,204400.0
2008-01-17 11:00:00,31.54,31.64,31.53,31.54,79200.0,20.5374,20.6025,20.5309,20.5374,79200.0
2008-01-17 11:10:00,31.56,31.6,31.48,31.5,111800.0,20.5504,20.5765,20.4983,20.5113,111800.0
2008-01-17 11:20:00,31.5,31.5,31.36,31.45,173800.0,20.5113,20.5113,20.4202,20.4788,173800.0
2008-01-17 11:30:00,31.45,31.5,31.36,31.46,240000.0,20.4788,20.5113,20.4202,20.4853,240000.0
2008-01-17 11:40:00,31.48,31.54,31.4,31.48,293600.0,20.4983,20.5374,20.4462,20.4983,293600.0
2008-01-17 11:50:00,31.49,31.53,31.36,31.43,335000.0,20.5048,20.5309,20.4202,20.4658,335000.0
2008-01-17 12:00:00,31.45,31.53,31.43,31.47,220000.0,20.4788,20.5309,20.4658,20.4918,220000.0
2008-01-17 12:10:00,31.46,31.57,31.46,31.51,174200.0,20.4853,20.5569,20.4853,20.5179,174200.0
2008-01-17 12:20:00,31.5,31.51,31.38,31.47,116200.0,20.5113,20.5179,20.4332,20.4918,116200.0
2008-01-17 12:30:00,31.47,31.55,31.41,31.53,58600.0,20.4918,20.5439,20.4527,20.5309,58600.0
2008-01-17 12:40:00,31.53,31.6,31.49,31.54,57800.0,20.5309,20.5765,20.5048,20.5374,57800.0
2008-01-17 12:50:00,31.57,31.57,31.43,31.55,41600.0,20.5569,20.5569,20.4658,20.5439,41600.0
2008-01-17 13:00:00,31.57,31.66,31.46,31.64,90000.0,20.5569,20.6155,20.4853,20.6025,90000.0
2008-01-17 13:10:00,31.64,31.72,31.6,31.65,74800.0,20.6025,20.6546,20.5765,20.609,74800.0
2008-01-17 13:20:00,31.64,31.69,31.55,31.67,60600.0,20.6025,20.6351,20.5439,20.622,60600.0
2008-01-17 13:30:00,31.67,31.73,31.61,31.7,37800.0,20.622,20.6611,20.583,20.6416,37800.0
2008-01-17 13:40:00,31.71,31.77,31.54,31.56,70200.0,20.6481,20.6872,20.5374,20.5504,70200.0
2008-01-17 13:50:00,31.57,31.63,31.52,31.61,64000.0,20.5569,20.596,20.5244,20.583,64000.0
2008-01-17 14:00:00,31.61,31.65,31.43,31.54,120800.0,20.583,20.609,20.4658,20.5374,120800.0
2008-01-17 14:10:00,31.54,31.59,31.52,31.58,75200.0,20.5374,20.5699,20.5244,20.5634,75200.0
2008-01-17 14:20:00,31.58,31.6,31.43,31.43,74800.0,20.5634,20.5765,20.4658,20.4658,74800.0
2008-01-17 14:30:00,31.43,31.49,31.36,31.38,101000.0,20.4658,20.5048,20.4202,20.4332,101000.0
2008-01-17 14:40:00,31.4,31.54,31.34,31.48,111600.0,20.4462,20.5374,20.4072,20.4983,111600.0
2008-01-17 14:50:00,31.5,31.61,31.49,31.54,144800.0,20.5113,20.583,20.5048,20.5374,144800.0
2008-01-17 15:00:00,31.54,31.62,31.38,31.55,214800.0,20.5374,20.5895,20.4332,20.5439,214800.0
2008-01-17 15:10:00,31.55,31.58,31.35,31.42,174800.0,20.5439,20.5634,20.4137,20.4592,174800.0
2008-01-17 15:20:00,31.41,31.44,31.18,31.18,214000.0,20.4527,20.4723,20.303,20.303,214000.0
2008-01-17 15:30:00,31.18,31.31,31.09,31.23,314400.0,20.303,20.3876,20.2444,20.3355,314400.0
2008-01-17 15:40:00,31.25,31.25,31.0,31.08,444600.0,20.3486,20.3486,20.1858,20.2379,444600.0
2008-01-17 15:50:00,31.08,31.16,31.0,31.09,541800.0,20.2379,20.2899,20.1858,20.2444,541800.0
2008-01-18 09:30:00,31.31,31.4,30.96,31.24,975400.0,20.3876,20.4462,20.1597,20.342,975400.0
2008-01-18 09:40:00,31.24,31.37,31.08,31.17,299600.0,20.342,20.4267,20.2379,20.2965,299600.0
2008-01-18 09:50:00,31.17,31.17,30.54,30.59,271000.0,20.2965,20.2965,19.8862,19.9188,271000.0
2008-01-18 10:00:00,30.63,30.97,30.63,30.81,289800.0,19.9448,20.1662,19.9448,20.062,289800.0
2008-01-18 10:10:00,30.8,30.98,30.71,30.77,238000.0,20.0555,20.1727,19.9969,20.036,238000.0
2008-01-18 10:20:00,30.79,30.83,30.7,30.74,118800.0,20.049,20.0751,19.9904,20.0165,118800.0
2008-01-18 10:30:00,30.74,30.79,30.65,30.67,81200.0,20.0165,20.049,19.9579,19.9709,81200.0
2008-01-18 10:40:00,30.67,30.67,30.51,30.54,124400.0,19.9709,19.9709,19.8667,19.8862,124400.0
2008-01-18 10:50:00,30.52,30.55,30.45,30.45,116200.0,19.8732,19.8927,19.8276,19.8276,116200.0
2008-01-18 11:00:00,30.46,30.48,30.26,30.4,479800.0,19.8341,19.8472,19.7039,19.7951,479800.0
2008-01-18 11:10:00,30.41,30.41,30.02,30.15,235600.0,19.8016,19.8016,19.5476,19.6323,235600.0
2008-01-18 11:20:00,30.12,30.14,29.75,29.98,452800.0,19.6127,19.6258,19.3718,19.5216,452800.0
2008-01-18 11:30:00,29.99,30.09,29.84,30.0,278200.0,19.5281,19.5932,19.4304,19.5346,278200.0
2008-01-18 11:40:00,30.0,30.04,29.9,29.94,244000.0,19.5346,19.5607,19.4695,19.4955,244000.0
2008-01-18 11:50:00,29.93,29.99,29.78,29.93,154400.0,19.489,19.5281,19.3914,19.489,154400.0
2008-01-18 12:00:00,29.93,30.07,29.88,29.96,253400.0,19.489,19.5802,19.4565,19.5086,253400.0
2008-01-18 12:10:00,29.97,30.0,29.83,29.84,161600.0,19.5151,19.5346,19.4239,19.4304,161600.0
2008-01-18 12:20:00,29.86,29.9,29.77,29.89,300200.0,19.4434,19.4695,19.3848,19.463,300200.0
2008-01-18 12:30:00,29.9,30.07,29.84,29.92,238800.0,19.4695,19.5802,19.4304,19.4825,238800.0
2008-01-18 12:40:00,29.91,29.96,29.85,29.93,234800.0,19.476,19.5086,19.4369,19.489,234800.0
2008-01-18 12:50:00,29.93,29.93,29.8,29.84,95600.0,19.489,19.489,19.4044,19.4304,95600.0
2008-01-18 13:00:00,29.85,29.91,29.82,29.84,143800.0,19.4369,19.476,19.4174,19.4304,143800.0
2008-01-18 13:10:00,29.84,29.86,29.55,29.59,313800.0,19.4304,19.4434,19.2416,19.2676,313800.0
2008-01-18 13:20:00,29.58,29.71,29.58,29.67,208400.0,19.2611,19.3458,19.2611,19.3197,208400.0
2008-01-18 13:30:00,29.67,29.73,29.54,29.56,271200.0,19.3197,19.3588,19.2351,19.2481,271200.0
2008-01-18 13:40:00,29.57,29.7,29.55,29.63,193400.0,19.2546,19.3393,19.2416,19.2937,193400.0
2008-01-18 13:50:00,29.62,29.74,29.55,29.67,268200.0,19.2872,19.3653,19.2416,19.3197,268200.0
2008-01-18 14:00:00,29.68,29.98,29.68,29.94,294000.0,19.3262,19.5216,19.3262,19.4955,294000.0
2008-01-18 14:10:00,29.94,30.0,29.81,29.88,304600.0,19.4955,19.5346,19.4109,19.4565,304600.0
2008-01-18 14:20:00,29.87,29.95,29.82,29.85,276200.0,19.45,19.5021,19.4174,19.4369,276200.0
2008-01-18 14:30:00,29.85,29.85,29.63,29.72,595800.0,19.4369,19.4369,19.2937,19.3523,595800.0
2008-01-18 14:40:00,29.72,29.77,29.66,29.75,331600.0,19.3523,19.3848,19.3132,19.3718,331600.0
2008-01-18 14:50:00,29.75,29.81,29.71,29.79,306400.0,19.3718,19.4109,19.3458,19.3979,306400.0
2008-01-18 15:00:00,29.79,29.79,29.7,29.76,370000.0,19.3979,19.3979,19.3393,19.3783,370000.0
2008-01-18 15:10:00,29.76,29.81,29.61,29.65,522800.0,19.3783,19.4109,19.2807,19.3067,522800.0
2008-01-18 15:20:00,29.66,29.72,29.58,29.64,262400.0,19.3132,19.3523,19.2611,19.3002,262400.0
2008-01-18 15:30:00,29.65,29.75,29.63,29.73,274400.0,19.3067,19.3718,19.2937,19.3588,274400.0
2008-01-18 15:40:00,29.73,29.8,29.67,29.78,581000.0,19.3588,19.4044,19.3197,19.3914,581000.0
2008-01-18 15:50:00,29.78,29.87,29.73,29.8,877600.0,19.3914,19.45,19.3588,19.4044,877600.0
2008-01-22 09:30:00,29.15,29.15,28.38,29.0,587400.0,18.9811,18.9811,18.4797,18.8835,587400.0
2008-01-22 09:40:00,29.0,29.59,28.89,29.52,485400.0,18.8835,19.2676,18.8118,19.2221,485400.0
2008-01-22 09:50:00,29.54,29.88,29.38,29.49,637000.0,19.2351,19.4565,19.1309,19.2025,637000.0
2008-01-22 10:00:00,29.49,29.66,29.33,29.61,330800.0,19.2025,19.3132,19.0983,19.2807,330800.0
2008-01-22 10:10:00,29.61,29.68,29.47,29.68,431000.0,19.2807,19.3262,19.1895,19.3262,431000.0
2008-01-22 10:20:00,29.68,30.12,29.67,30.07,419000.0,19.3262,19.6127,19.3197,19.5802,419000.0
2008-01-22 10:30:00,30.05,30.31,30.0,30.25,423000.0,19.5672,19.7365,19.5346,19.6974,423000.0
2008-01-22 10:40:00,30.25,30.6,30.24,30.53,475000.0,19.6974,19.9253,19.6909,19.8797,475000.0
2008-01-22 10:50:00,30.55,30.56,30.38,30.5,288200.0,19.8927,19.8993,19.782,19.8602,288200.0
2008-01-22 11:00:00,30.52,30.83,30.5,30.78,403000.0,19.8732,20.0751,19.8602,20.0425,403000.0
2008-01-22 11:10:00,30.78,30.98,30.68,30.76,286400.0,20.0425,20.1727,19.9774,20.0295,286400.0
2008-01-22 11:20:00,30.76,30.78,30.45,30.47,231200.0,20.0295,20.0425,19.8276,19.8407,231200.0
2008-01-22 11:30:00,30.47,30.53,30.29,30.34,205800.0,19.8407,19.8797,19.7234,19.756,205800.0
2008-01-22 11:40:00,30.34,30.45,30.3,30.39,191600.0,19.756,19.8276,19.73,19.7886,191600.0
2008-01-22 11:50:00,30.39,30.57,30.17,30.21,232400.0,19.7886,19.9058,19.6453,19.6714,232400.0
2008-01-22 12:00:00,30.22,30.53,30.18,30.5,109200.0,19.6779,19.8797,19.6518,19.8602,109200.0
2008-01-22 12:10:00,30.53,30.68,30.38,30.4,149400.0,19.8797,19.9774,19.782,19.7951,149400.0
2008-01-22 12:20:00,30.4,30.53,30.35,30.41,120200.0,19.7951,19.8797,19.7625,19.8016,120200.0
2008-01-22 12:30:00,30.41,30.53,30.32,30.45,120800.0,19.8016,19.8797,19.743,19.8276,120800.0
2008-01-22 12:40:00,30.43,30.49,30.35,30.43,108400.0,19.8146,19.8537,19.7625,19.8146,108400.0
2008-01-22 12:50:00,30.43,30.59,30.42,30.59,138600.0,19.8146,19.9188,19.8081,19.9188,138600.0
2008-01-22 13:00:00,30.59,30.86,30.58,30.81,177000.0,19.9188,20.0946,19.9123,20.062,177000.0
2008-01-22 13:10:00,30.79,30.96,30.77,30.81,180000.0,20.049,20.1597,20.036,20.062,180000.0
2008-01-22 13:20:00,30.82,30.92,30.68,30.77,121800.0,20.0686,20.1337,19.9774,20.036,121800.0
2008-01-22 13:30:00,30.79,30.88,30.72,30.86,161000.0,20.049,20.1076,20.0034,20.0946,161000.0
2008-01-22 13:40:00,30.86,30.99,30.75,30.88,211200.0,20.0946,20.1793,20.023,20.1076,211200.0
2008-01-22 13:50:00,30.88,30.97,30.8,30.92,232600.0,20.1076,20.1662,20.0555,20.1337,232600.0
2008-01-22 14:00:00,30.93,30.95,30.69,30.72,143800.0,20.1402,20.1532,19.9839,20.0034,143800.0
2008-01-22 14:10:00,30.72,30.88,30.66,30.88,118400.0,20.0034,20.1076,19.9644,20.1076,118400.0
2008-01-22 14:20:00,30.91,30.93,30.81,30.82,114400.0,20.1272,20.1402,20.062,20.0686,114400.0
2008-01-22 14:30:00,30.81,30.83,30.62,30.65,155400.0,20.062,20.0751,19.9383,19.9579,155400.0
2008-01-22 14:40:00,30.64,30.86,30.56,30.77,268400.0,19.9513,20.0946,19.8993,20.036,268400.0
2008-01-22 14:50:00,30.76,30.82,30.64,30.69,209200.0,20.0295,20.0686,19.9513,19.9839,209200.0
2008-01-22 15:00:00,30.69,30.92,30.62,30.85,284800.0,19.9839,20.1337,19.9383,20.0881,284800.0
2008-01-22 15:10:00,30.85,30.85,30.59,30.67,234600.0,20.0881,20.0881,19.9188,19.9709,234600.0
2008-01-22 15:20:00,30.65,30.71,30.57,30.63,225600.0,19.9579,19.9969,19.9058,19.9448,225600.0
2008-01-22 15:30:00,30.64,30.78,30.59,30.73,486600.0,19.9513,20.0425,19.9188,20.01,486600.0
2008-01-22 15:40:00,30.73,30.75,30.6,30.71,550800.0,20.01,20.023,19.9253,19.9969,550800.0
2008-01-22 15:50:00,30.69,30.74,30.6,30.73,480600.0,19.9839,20.0165,19.9253,20.01,480600.0
2008-01-23 09:30:00,29.82,30.02,29.36,29.66,343000.0,19.4174,19.5476,19.1179,19.3132,343000.0
2008-01-23 09:40:00,29.67,29.95,29.63,29.93,243400.0,19.3197,19.5021,19.2937,19.489,243400.0
2008-01-23 09:50:00,29.93,30.12,29.81,30.08,390400.0,19.489,19.6127,19.4109,19.5867,390400.0
2008-01-23 10:00:00,30.07,30.21,29.97,30.0,425200.0,19.5802,19.6714,19.5151,19.5346,425200.0
2008-01-23 10:10:00,30.01,30.55,30.0,30.53,185400.0,19.5411,19.8927,19.5346,19.8797,185400.0
2008-01-23 10:20:00,30.55,30.55,29.93,29.93,222600.0,19.8927,19.8927,19.489,19.489,222600.0
2008-01-23 10:30:00,29.93,30.09,29.79,29.98,271200.0,19.489,19.5932,19.3979,19.5216,271200.0
2008-01-23 10:40:00,29.93,30.03,29.74,30.03,280200.0,19.489,19.5541,19.3653,19.5541,280200.0
2008-01-23 10:50:00,30.0,30.06,29.85,30.04,148200.0,19.5346,19.5737,19.4369,19.5607,148200.0
2008-01-23 11:00:00,30.05,30.22,29.93,29.93,169600.0,19.5672,19.6779,19.489,19.489,169600.0
2008-01-23 11:10:00,29.93,30.07,29.83,30.07,158000.0,19.489,19.5802,19.4239,19.5802,158000.0
2008-01-23 11:20:00,30.05,30.18,29.82,29.83,200200.0,19.5672,19.6518,19.4174,19.4239,200200.0
2008-01-23 11:30:00,29.84,29.93,29.58,29.88,156400.0,19.4304,19.489,19.2611,19.4565,156400.0
2008-01-23 11:40:00,29.89,29.96,29.75,29.83,105400.0,19.463,19.5086,19.3718,19.4239,105400.0
2008-01-23 11:50:00,29.83,29.93,29.66,29.82,187800.0,19.4239,19.489,19.3132,19.4174,187800.0
2008-01-23 12:00:00,29.81,29.84,29.66,29.73,119400.0,19.4109,19.4304,19.3132,19.3588,119400.0
2008-01-23 12:10:00,29.75,29.92,29.7,29.88,143600.0,19.3718,19.4825,19.3393,19.4565,143600.0
2008-01-23 12:20:00,29.86,29.89,29.73,29.81,127200.0,19.4434,19.463,19.3588,19.4109,127200.0
2008-01-23 12:30:00,29.82,29.84,29.42,29.43,178400.0,19.4174,19.4304,19.1569,19.1635,178400.0
2008-01-23 12:40:00,29.42,29.6,29.23,29.41,245600.0,19.1569,19.2741,19.0332,19.1504,245600.0
2008-01-23 12:50:00,29.41,29.54,29.34,29.45,225200.0,19.1504,19.2351,19.1048,19.1765,225200.0
2008-01-23 13:00:00,29.46,29.56,29.42,29.5,261600.0,19.183,19.2481,19.1569,19.209,261600.0
2008-01-23 13:10:00,29.5,29.66,29.45,29.61,190000.0,19.209,19.3132,19.1765,19.2807,190000.0
2008-01-23 13:20:00,29.61,29.77,29.59,29.65,223600.0,19.2807,19.3848,19.2676,19.3067,223600.0
2008-01-23 13:30:00,29.64,29.83,29.49,29.79,160200.0,19.3002,19.4239,19.2025,19.3979,160200.0
2008-01-23 13:40:00,29.77,30.06,29.74,30.03,142000.0,19.3848,19.5737,19.3653,19.5541,142000.0
2008-01-23 13:50:00,30.03,30.09,29.86,29.96,190800.0,19.5541,19.5932,19.4434,19.5086,190800.0
2008-01-23 14:00:00,29.96,30.14,29.82,30.1,221200.0,19.5086,19.6258,19.4174,19.5997,221200.0
2008-01-23 14:10:00,30.11,30.11,29.96,29.99,195600.0,19.6062,19.6062,19.5086,19.5281,195600.0
2008-01-23 14:20:00,30.0,30.46,29.99,30.4,320400.0,19.5346,19.8341,19.5281,19.7951,320400.0
2008-01-23 14:30:00,30.39,30.48,30.27,30.47,376800.0,19.7886,19.8472,19.7104,19.8407,376800.0
2008-01-23 14:40:00,30.46,30.48,30.13,30.22,206200.0,19.8341,19.8472,19.6193,19.6779,206200.0
2008-01-23 14:50:00,30.23,30.43,30.14,30.43,219400.0,19.6844,19.8146,19.6258,19.8146,219400.0
2008-01-23 15:00:00,30.43,30.75,30.39,30.63,507400.0,19.8146,20.023,19.7886,19.9448,507400.0
2008-01-23 15:10:00,30.65,30.7,30.51,30.58,396600.0,19.9579,19.9904,19.8667,19.9123,396600.0
2008-01-23 15:20:00,30.59,30.86,30.54,30.82,297600.0,19.9188,20.0946,19.8862,20.0686,297600.0
2008-01-23 15:30:00,30.8,31.11,30.8,31.08,347600.0,20.0555,20.2574,20.0555,20.2379,347600.0
2008-01-23 15:40:00,31.07,31.16,30.89,31.14,377800.0,20.2313,20.2899,20.1141,20.2769,377800.0
2008-01-23 15:50:00,31.15,31.33,30.98,31.15,494400.0,20.2834,20.4006,20.1727,20.2834,494400.0
2008-01-24 09:30:00,31.48,31.48,31.08,31.4,301400.0,20.4983,20.4983,20.2379,20.4462,301400.0
2008-01-24 09:40:00,31.4,31.45,31.05,31.06,299000.0,20.4462,20.4788,20.2183,20.2248,299000.0
2008-01-24 09:50:00,31.06,31.31,31.06,31.26,304200.0,20.2248,20.3876,20.2248,20.3551,304200.0
2008-01-24 10:00:00,31.27,31.43,31.02,31.05,339200.0,20.3616,20.4658,20.1988,20.2183,339200.0
2008-01-24 10:10:00,31.05,31.07,30.8,30.91,305200.0,20.2183,20.2313,20.0555,20.1272,305200.0
2008-01-24 10:20:00,30.91,31.02,30.75,30.97,212000.0,20.1272,20.1988,20.023,20.1662,212000.0
2008-01-24 10:30:00,30.98,31.13,30.88,31.1,214400.0,20.1727,20.2704,20.1076,20.2509,214400.0
2008-01-24 10:40:00,31.09,31.28,31.08,31.19,194400.0,20.2444,20.3681,20.2379,20.3095,194400.0
2008-01-24 10:50:00,31.19,31.22,30.88,30.91,127400.0,20.3095,20.329,20.1076,20.1272,127400.0
2008-01-24 11:00:00,30.93,30.96,30.73,30.88,109000.0,20.1402,20.1597,20.01,20.1076,109000.0
2008-01-24 11:10:00,30.88,31.02,30.86,30.88,171600.0,20.1076,20.1988,20.0946,20.1076,171600.0
2008-01-24 11:20:00,30.88,31.02,30.86,31.0,184000.0,20.1076,20.1988,20.0946,20.1858,184000.0
2008-01-24 11:30:00,31.0,31.04,30.81,30.86,147000.0,20.1858,20.2118,20.062,20.0946,147000.0
2008-01-24 11:40:00,30.86,30.89,30.79,30.82,95600.0,20.0946,20.1141,20.049,20.0686,95600.0
2008-01-24 11:50:00,30.8,30.88,30.74,30.75,147400.0,20.0555,20.1076,20.0165,20.023,147400.0
2008-01-24 12:00:00,30.75,30.86,30.75,30.8,126200.0,20.023,20.0946,20.023,20.0555,126200.0
2008-01-24 12:10:00,30.8,30.95,30.78,30.95,84600.0,20.0555,20.1532,20.0425,20.1532,84600.0
2008-01-24 12:20:00,30.94,31.0,30.86,30.86,106800.0,20.1467,20.1858,20.0946,20.0946,106800.0
2008-01-24 12:30:00,30.86,30.9,30.74,30.75,88200.0,20.0946,20.1206,20.0165,20.023,88200.0
2008-01-24 12:40:00,30.76,30.82,30.75,30.78,81000.0,20.0295,20.0686,20.023,20.0425,81000.0
2008-01-24 12:50:00,30.8,30.96,30.77,30.96,72400.0,20.0555,20.1597,20.036,20.1597,72400.0
2008-01-24 13:00:00,30.96,30.96,30.74,30.76,86400.0,20.1597,20.1597,20.0165,20.0295,86400.0
2008-01-24 13:10:00,30.77,30.87,30.74,30.8,100600.0,20.036,20.1011,20.0165,20.0555,100600.0
2008-01-24 13:20:00,30.8,30.87,30.74,30.76,68000.0,20.0555,20.1011,20.0165,20.0295,68000.0
2008-01-24 13:30:00,30.76,30.83,30.74,30.78,100800.0,20.0295,20.0751,20.0165,20.0425,100800.0
2008-01-24 13:40:00,30.77,30.88,30.75,30.85,146800.0,20.036,20.1076,20.023,20.0881,146800.0
2008-01-24 13:50:00,30.85,30.92,30.84,30.86,99800.0,20.0881,20.1337,20.0816,20.0946,99800.0
2008-01-24 14:00:00,30.86,30.91,30.8,30.84,176800.0,20.0946,20.1272,20.0555,20.0816,176800.0
2008-01-24 14:10:00,30.85,30.91,30.75,30.83,117800.0,20.0881,20.1272,20.023,20.0751,117800.0
2008-01-24 14:20:00,30.83,31.0,30.83,31.0,86800.0,20.0751,20.1858,20.0751,20.1858,86800.0
2008-01-24 14:30:00,31.0,31.02,30.89,31.0,130200.0,20.1858,20.1988,20.1141,20.1858,130200.0
2008-01-24 14:40:00,31.0,31.03,30.84,30.88,120000.0,20.1858,20.2053,20.0816,20.1076,120000.0
2008-01-24 14:50:00,30.89,30.91,30.7,30.83,187400.0,20.1141,20.1272,19.9904,20.0751,187400.0
2008-01-24 15:00:00,30.82,30.92,30.79,30.87,154800.0,20.0686,20.1337,20.049,20.1011,154800.0
2008-01-24 15:10:00,30.87,30.91,30.78,30.84,112800.0,20.1011,20.1272,20.0425,20.0816,112800.0
2008-01-24 15:20:00,30.81,30.93,30.81,30.85,92200.0,20.062,20.1402,20.062,20.0881,92200.0
2008-01-24 15:30:00,30.85,30.93,30.85,30.9,162800.0,20.0881,20.1402,20.0881,20.1206,162800.0
2008-01-24 15:40:00,30.89,31.02,30.88,30.98,403400.0,20.1141,20.1988,20.1076,20.1727,403400.0
2008-01-24 15:50:00,30.99,31.0,30.89,30.89,341400.0,20.1793,20.1858,20.1141,20.1141,341400.0
2008-01-25 09:30:00,31.28,31.41,31.0,31.04,283000.0,20.3681,20.4527,20.1858,20.2118,283000.0
2008-01-25 09:40:00,31.04,31.08,30.88,30.89,203600.0,20.2118,20.2379,20.1076,20.1141,203600.0
2008-01-25 09:50:00,30.9,30.95,30.71,30.73,169400.0,20.1206,20.1532,19.9969,20.01,169400.0
2008-01-25 10:00:00,30.73,30.89,30.65,30.85,142800.0,20.01,20.1141,19.9579,20.0881,142800.0
2008-01-25 10:10:00,30.85,31.04,30.73,31.03,112400.0,20.0881,20.2118,20.01,20.2053,112400.0
2008-01-25 10:20:00,31.02,31.02,30.85,30.94,104200.0,20.1988,20.1988,20.0881,20.1467,104200.0
2008-01-25 10:30:00,30.93,31.02,30.72,31.02,140400.0,20.1402,20.1988,20.0034,20.1988,140400.0
2008-01-25 10:40:00,31.02,31.04,30.84,30.88,134400.0,20.1988,20.2118,20.0816,20.1076,134400.0
2008-01-25 10:50:00,30.87,30.87,30.61,30.61,87000.0,20.1011,20.1011,19.9318,19.9318,87000.0
2008-01-25 11:00:00,30.63,30.7,30.46,30.57,127400.0,19.9448,19.9904,19.8341,19.9058,127400.0
2008-01-25 11:10:00,30.57,30.67,30.5,30.67,83400.0,19.9058,19.9709,19.8602,19.9709,83400.0
2008-01-25 11:20:00,30.68,30.73,30.49,30.6,85000.0,19.9774,20.01,19.8537,19.9253,85000.0
2008-01-25 11:30:00,30.6,30.93,30.6,30.92,98600.0,19.9253,20.1402,19.9253,20.1337,98600.0
2008-01-25 11:40:00,30.92,31.0,30.85,30.88,76800.0,20.1337,20.1858,20.0881,20.1076,76800.0
2008-01-25 11:50:00,30.88,30.92,30.8,30.92,68000.0,20.1076,20.1337,20.0555,20.1337,68000.0
2008-01-25 12:00:00,30.92,30.94,30.85,30.89,51200.0,20.1337,20.1467,20.0881,20.1141,51200.0
2008-01-25 12:10:00,30.89,30.95,30.86,30.88,50600.0,20.1141,20.1532,20.0946,20.1076,50600.0
2008-01-25 12:20:00,30.88,30.93,30.85,30.87,35600.0,20.1076,20.1402,20.0881,20.1011,35600.0
2008-01-25 12:30:00,30.88,30.96,30.84,30.86,63400.0,20.1076,20.1597,20.0816,20.0946,63400.0
2008-01-25 12:40:00,30.84,30.95,30.76,30.8,58800.0,20.0816,20.1532,20.0295,20.0555,58800.0
2008-01-25 12:50:00,30.8,30.86,30.68,30.7,757600.0,20.0555,20.0946,19.9774,19.9904,757600.0
2008-01-25 13:00:00,30.7,30.75,30.59,30.71,87400.0,19.9904,20.023,19.9188,19.9969,87400.0
2008-01-25 13:10:00,30.72,30.82,30.71,30.77,64200.0,20.0034,20.0686,19.9969,20.036,64200.0
2008-01-25 13:20:00,30.78,30.85,30.61,30.67,88200.0,20.0425,20.0881,19.9318,19.9709,88200.0
2008-01-25 13:30:00,30.66,30.68,30.47,30.62,69200.0,19.9644,19.9774,19.8407,19.9383,69200.0
2008-01-25 13:40:00,30.61,30.64,30.42,30.46,71000.0,19.9318,19.9513,19.8081,19.8341,71000.0
2008-01-25 13:50:00,30.43,30.54,30.31,30.47,124200.0,19.8146,19.8862,19.7365,19.8407,124200.0
2008-01-25 14:00:00,30.47,30.55,30.46,30.54,120000.0,19.8407,19.8927,19.8341,19.8862,120000.0
2008-01-25 14:10:00,30.54,30.64,30.54,30.57,99000.0,19.8862,19.9513,19.8862,19.9058,99000.0
2008-01-25 14:20:00,30.58,30.64,30.47,30.56,104000.0,19.9123,19.9513,19.8407,19.8993,104000.0
2008-01-25 14:30:00,30.56,30.63,30.56,30.59,105600.0,19.8993,19.9448,19.8993,19.9188,105600.0
2008-01-25 14:40:00,30.59,30.61,30.47,30.5,114000.0,19.9188,19.9318,19.8407,19.8602,114000.0
2008-01-25 14:50:00,30.5,30.61,30.47,30.55,117600.0,19.8602,19.9318,19.8407,19.8927,117600.0
2008-01-25 15:00:00,30.55,30.57,30.48,30.54,147000.0,19.8927,19.9058,19.8472,19.8862,147000.0
2008-01-25 15:10:00,30.53,30.7,30.48,30.68,236400.0,19.8797,19.9904,19.8472,19.9774,236400.0
2008-01-25 15:20:00,30.68,30.73,30.6,30.65,136800.0,19.9774,20.01,19.9253,19.9579,136800.0
2008-01-25 15:30:00,30.65,30.77,30.59,30.66,170800.0,19.9579,20.036,19.9188,19.9644,170800.0
2008-01-25 15:40:00,30.65,30.72,30.46,30.5,272400.0,19.9579,20.0034,19.8341,19.8602,272400.0
2008-01-25 15:50:00,30.5,30.51,30.4,30.47,401400.0,19.8602,19.8667,19.7951,19.8407,401400.0
2008-01-28 09:30:00,30.56,30.64,30.26,30.43,129000.0,19.8993,19.9513,19.7039,19.8146,129000.0
2008-01-28 09:40:00,30.42,30.54,30.33,30.5,91000.0,19.8081,19.8862,19.7495,19.8602,91000.0
2008-01-28 09:50:00,30.5,30.65,30.36,30.36,84000.0,19.8602,19.9579,19.769,19.769,84000.0
2008-01-28 10:00:00,30.36,30.36,30.11,30.11,121200.0,19.769,19.769,19.6062,19.6062,121200.0
2008-01-28 10:10:00,30.14,30.55,30.14,30.5,147800.0,19.6258,19.8927,19.6258,19.8602,147800.0
2008-01-28 10:20:00,30.5,30.62,30.41,30.52,129400.0,19.8602,19.9383,19.8016,19.8732,129400.0
2008-01-28 10:30:00,30.5,30.54,30.4,30.45,141400.0,19.8602,19.8862,19.7951,19.8276,141400.0
2008-01-28 10:40:00,30.45,30.73,30.4,30.69,192400.0,19.8276,20.01,19.7951,19.9839,192400.0
2008-01-28 10:50:00,30.67,30.77,30.63,30.74,107600.0,19.9709,20.036,19.9448,20.0165,107600.0
2008-01-28 11:00:00,30.74,30.8,30.67,30.74,88400.0,20.0165,20.0555,19.9709,20.0165,88400.0
2008-01-28 11:10:00,30.72,30.84,30.63,30.65,51000.0,20.0034,20.0816,19.9448,19.9579,51000.0
2008-01-28 11:20:00,30.66,30.71,30.62,30.68,66400.0,19.9644,19.9969,19.9383,19.9774,66400.0
2008-01-28 11:30:00,30.66,30.87,30.61,30.75,137000.0,19.9644,20.1011,19.9318,20.023,137000.0
2008-01-28 11:40:00,30.77,30.81,30.66,30.73,48200.0,20.036,20.062,19.9644,20.01,48200.0
2008-01-28 11:50:00,30.72,30.74,30.58,30.61,52400.0,20.0034,20.0165,19.9123,19.9318,52400.0
2008-01-28 12:00:00,30.61,30.61,30.42,30.47,72400.0,19.9318,19.9318,19.8081,19.8407,72400.0
2008-01-28 12:10:00,30.47,30.5,30.42,30.43,60800.0,19.8407,19.8602,19.8081,19.8146,60800.0
2008-01-28 12:20:00,30.44,30.49,30.39,30.48,54000.0,19.8211,19.8537,19.7886,19.8472,54000.0
2008-01-28 12:30:00,30.48,30.51,30.38,30.46,60400.0,19.8472,19.8667,19.782,19.8341,60400.0
2008-01-28 12:40:00,30.46,30.7,30.45,30.69,75200.0,19.8341,19.9904,19.8276,19.9839,75200.0
2008-01-28 12:50:00,30.67,30.72,30.61,30.71,52600.0,19.9709,20.0034,19.9318,19.9969,52600.0
2008-01-28 13:00:00,30.71,30.84,30.69,30.71,92400.0,19.9969,20.0816,19.9839,19.9969,92400.0
2008-01-28 13:10:00,30.7,30.8,30.68,30.78,60800.0,19.9904,20.0555,19.9774,20.0425,60800.0
2008-01-28 13:20:00,30.78,30.89,30.71,30.75,65400.0,20.0425,20.1141,19.9969,20.023,65400.0
2008-01-28 13:30:00,30.74,30.82,30.73,30.75,56000.0,20.0165,20.0686,20.01,20.023,56000.0
2008-01-28 13:40:00,30.76,30.81,30.66,30.66,60800.0,20.0295,20.062,19.9644,19.9644,60800.0
2008-01-28 13:50:00,30.67,30.79,30.66,30.68,80200.0,19.9709,20.049,19.9644,19.9774,80200.0
2008-01-28 14:00:00,30.68,30.86,30.68,30.86,62400.0,19.9774,20.0946,19.9774,20.0946,62400.0
2008-01-28 14:10:00,30.86,30.89,30.8,30.85,99400.0,20.0946,20.1141,20.0555,20.0881,99400.0
2008-01-28 14:20:00,30.84,30.91,30.82,30.83,57000.0,20.0816,20.1272,20.0686,20.0751,57000.0
2008-01-28 14:30:00,30.84,30.96,30.84,30.93,81400.0,20.0816,20.1597,20.0816,20.1402,81400.0
2008-01-28 14:40:00,30.93,30.97,30.86,30.93,133800.0,20.1402,20.1662,20.0946,20.1402,133800.0
2008-01-28 14:50:00,30.93,30.98,30.91,30.95,149200.0,20.1402,20.1727,20.1272,20.1532,149200.0
2008-01-28 15:00:00,30.97,31.0,30.82,30.83,239400.0,20.1662,20.1858,20.0686,20.0751,239400.0
2008-01-28 15:10:00,30.83,30.85,30.73,30.78,98000.0,20.0751,20.0881,20.01,20.0425,98000.0
2008-01-28 15:20:00,30.78,30.84,30.75,30.81,112800.0,20.0425,20.0816,20.023,20.062,112800.0
2008-01-28 15:30:00,30.81,30.93,30.81,30.9,138600.0,20.062,20.1402,20.062,20.1206,138600.0
2008-01-28 15:40:00,30.9,31.15,30.89,31.11,318000.0,20.1206,20.2834,20.1141,20.2574,318000.0
2008-01-28 15:50:00,31.1,31.23,31.0,31.21,500800.0,20.2509,20.3355,20.1858,20.3225,500800.0
2008-01-29 09:30:00,31.5,31.5,31.02,31.49,215400.0,20.5113,20.5113,20.1988,20.5048,215400.0
2008-01-29 09:40:00,31.49,31.63,31.48,31.57,277000.0,20.5048,20.596,20.4983,20.5569,277000.0
2008-01-29 09:50:00,31.56,31.56,31.24,31.3,332000.0,20.5504,20.5504,20.342,20.3811,332000.0
2008-01-29 10:00:00,31.3,31.37,30.99,31.24,155200.0,20.3811,20.4267,20.1793,20.342,155200.0
2008-01-29 10:10:00,31.24,31.31,31.17,31.27,149400.0,20.342,20.3876,20.2965,20.3616,149400.0
2008-01-29 10:20:00,31.26,31.28,31.14,31.18,169800.0,20.3551,20.3681,20.2769,20.303,169800.0
2008-01-29 10:30:00,31.18,31.23,31.11,31.14,135400.0,20.303,20.3355,20.2574,20.2769,135400.0
2008-01-29 10:40:00,31.14,31.2,31.08,31.13,95400.0,20.2769,20.316,20.2379,20.2704,95400.0
2008-01-29 10:50:00,31.11,31.21,31.11,31.18,87200.0,20.2574,20.3225,20.2574,20.303,87200.0
2008-01-29 11:00:00,31.18,31.23,31.16,31.2,73600.0,20.303,20.3355,20.2899,20.316,73600.0
2008-01-29 11:10:00,31.19,31.22,31.08,31.17,103800.0,20.3095,20.329,20.2379,20.2965,103800.0
2008-01-29 11:20:00,31.18,31.2,31.05,31.05,120200.0,20.303,20.316,20.2183,20.2183,120200.0
2008-01-29 11:30:00,31.04,31.2,31.04,31.14,110000.0,20.2118,20.316,20.2118,20.2769,110000.0
2008-01-29 11:40:00,31.15,31.16,30.95,30.99,123200.0,20.2834,20.2899,20.1532,20.1793,123200.0
2008-01-29 11:50:00,31.0,31.0,30.91,31.0,134400.0,20.1858,20.1858,20.1272,20.1858,134400.0
2008-01-29 12:00:00,30.99,31.06,30.98,31.06,94400.0,20.1793,20.2248,20.1727,20.2248,94400.0
2008-01-29 12:10:00,31.06,31.07,31.0,31.0,70800.0,20.2248,20.2313,20.1858,20.1858,70800.0
2008-01-29 12:20:00,31.0,31.06,30.91,30.96,107000.0,20.1858,20.2248,20.1272,20.1597,107000.0
2008-01-29 12:30:00,30.96,31.09,30.96,31.02,68200.0,20.1597,20.2444,20.1597,20.1988,68200.0
2008-01-29 12:40:00,31.01,31.04,30.87,30.93,115400.0,20.1923,20.2118,20.1011,20.1402,115400.0
2008-01-29 12:50:00,30.92,30.93,30.74,30.74,105000.0,20.1337,20.1402,20.0165,20.0165,105000.0
2008-01-29 13:00:00,30.74,30.76,30.65,30.67,143200.0,20.0165,20.0295,19.9579,19.9709,143200.0
2008-01-29 13:10:00,30.67,30.75,30.67,30.74,94400.0,19.9709,20.023,19.9709,20.0165,94400.0
2008-01-29 13:20:00,30.74,30.85,30.73,30.84,119400.0,20.0165,20.0881,20.01,20.0816,119400.0
2008-01-29 13:30:00,30.84,30.85,30.77,30.77,159200.0,20.0816,20.0881,20.036,20.036,159200.0
2008-01-29 13:40:00,30.78,30.8,30.72,30.79,158400.0,20.0425,20.0555,20.0034,20.049,158400.0
2008-01-29 13:50:00,30.78,30.81,30.61,30.61,199200.0,20.0425,20.062,19.9318,19.9318,199200.0
2008-01-29 14:00:00,30.63,30.73,30.61,30.71,117000.0,19.9448,20.01,19.9318,19.9969,117000.0
2008-01-29 14:10:00,30.72,30.81,30.7,30.79,200400.0,20.0034,20.062,19.9904,20.049,200400.0
2008-01-29 14:20:00,30.79,30.92,30.77,30.91,107800.0,20.049,20.1337,20.036,20.1272,107800.0
2008-01-29 14:30:00,30.9,30.97,30.9,30.96,136000.0,20.1206,20.1662,20.1206,20.1597,136000.0
2008-01-29 14:40:00,30.96,31.0,30.9,30.92,178800.0,20.1597,20.1858,20.1206,20.1337,178800.0
2008-01-29 14:50:00,30.93,30.97,30.85,30.86,177800.0,20.1402,20.1662,20.0881,20.0946,177800.0
2008-01-29 15:00:00,30.86,31.13,30.86,31.13,193600.0,20.0946,20.2704,20.0946,20.2704,193600.0
2008-01-29 15:10:00,31.13,31.13,30.93,31.05,254200.0,20.2704,20.2704,20.1402,20.2183,254200.0
2008-01-29 15:20:00,31.06,31.18,30.99,31.0,350000.0,20.2248,20.303,20.1793,20.1858,350000.0
2008-01-29 15:30:00,31.0,31.04,30.95,30.98,257000.0,20.1858,20.2118,20.1532,20.1727,257000.0
2008-01-29 15:40:00,30.98,31.0,30.88,30.94,288800.0,20.1727,20.1858,20.1076,20.1467,288800.0
2008-01-29 15:50:00,30.95,31.11,30.93,31.05,315600.0,20.1532,20.2574,20.1402,20.2183,315600.0
2008-01-30 09:30:00,31.36,31.47,30.98,30.98,363000.0,20.4202,20.4918,20.1727,20.1727,363000.0
2008-01-30 09:40:00,30.99,31.03,30.91,30.95,316600.0,20.1793,20.2053,20.1272,20.1532,316600.0
2008-01-30 09:50:00,30.96,31.03,30.77,30.78,184800.0,20.1597,20.2053,20.036,20.0425,184800.0
2008-01-30 10:00:00,30.79,30.87,30.77,30.79,244400.0,20.049,20.1011,20.036,20.049,244400.0
2008-01-30 10:10:00,30.79,30.86,30.75,30.78,176600.0,20.049,20.0946,20.023,20.0425,176600.0
2008-01-30 10:20:00,30.78,30.8,30.72,30.75,260600.0,20.0425,20.0555,20.0034,20.023,260600.0
2008-01-30 10:30:00,30.75,30.85,30.73,30.73,172800.0,20.023,20.0881,20.01,20.01,172800.0
2008-01-30 10:40:00,30.74,30.76,30.68,30.68,134200.0,20.0165,20.0295,19.9774,19.9774,134200.0
2008-01-30 10:50:00,30.68,30.71,30.62,30.64,155800.0,19.9774,19.9969,19.9383,19.9513,155800.0
2008-01-30 11:00:00,30.64,30.66,30.58,30.6,166400.0,19.9513,19.9644,19.9123,19.9253,166400.0
2008-01-30 11:10:00,30.61,30.63,30.51,30.51,231000.0,19.9318,19.9448,19.8667,19.8667,231000.0
2008-01-30 11:20:00,30.5,30.51,30.36,30.39,312000.0,19.8602,19.8667,19.769,19.7886,312000.0
2008-01-30 11:30:00,30.39,30.54,30.37,30.5,110600.0,19.7886,19.8862,19.7755,19.8602,110600.0
2008-01-30 11:40:00,30.51,30.59,30.43,30.59,114200.0,19.8667,19.9188,19.8146,19.9188,114200.0
2008-01-30 11:50:00,30.6,30.61,30.56,30.56,172200.0,19.9253,19.9318,19.8993,19.8993,172200.0
2008-01-30 12:00:00,30.56,30.64,30.55,30.6,113200.0,19.8993,19.9513,19.8927,19.9253,113200.0
2008-01-30 12:10:00,30.61,30.68,30.59,30.67,129600.0,19.9318,19.9774,19.9188,19.9709,129600.0
2008-01-30 12:20:00,30.68,30.8,30.68,30.8,106400.0,19.9774,20.0555,19.9774,20.0555,106400.0
2008-01-30 12:30:00,30.79,30.86,30.79,30.85,140000.0,20.049,20.0946,20.049,20.0881,140000.0
2008-01-30 12:40:00,30.85,30.89,30.82,30.85,123400.0,20.0881,20.1141,20.0686,20.0881,123400.0
2008-01-30 12:50:00,30.85,30.88,30.83,30.86,57800.0,20.0881,20.1076,20.0751,20.0946,57800.0
2008-01-30 13:00:00,30.86,30.87,30.77,30.81,79800.0,20.0946,20.1011,20.036,20.062,79800.0
2008-01-30 13:10:00,30.82,30.97,30.8,30.97,122800.0,20.0686,20.1662,20.0555,20.1662,122800.0
2008-01-30 13:20:00,30.97,31.0,30.94,30.99,72800.0,20.1662,20.1858,20.1467,20.1793,72800.0
2008-01-30 13:30:00,30.98,31.0,30.91,30.93,46600.0,20.1727,20.1858,20.1272,20.1402,46600.0
2008-01-30 13:40:00,30.93,30.95,30.7,30.75,162000.0,20.1402,20.1532,19.9904,20.023,162000.0
2008-01-30 13:50:00,30.75,30.77,30.68,30.74,143400.0,20.023,20.036,19.9774,20.0165,143400.0
2008-01-30 14:00:00,30.75,30.79,30.66,30.67,113600.0,20.023,20.049,19.9644,19.9709,113600.0
2008-01-30 14:10:00,30.69,31.33,30.67,31.33,286000.0,19.9839,20.4006,19.9709,20.4006,286000.0
2008-01-30 14:20:00,31.18,31.73,31.16,31.31,480200.0,20.303,20.6611,20.2899,20.3876,480200.0
2008-01-30 14:30:00,31.34,31.35,30.98,31.03,404600.0,20.4072,20.4137,20.1727,20.2053,404600.0
2008-01-30 14:40:00,31.03,31.41,31.03,31.36,336400.0,20.2053,20.4527,20.2053,20.4202,336400.0
2008-01-30 14:50:00,31.36,31.47,31.28,31.42,179800.0,20.4202,20.4918,20.3681,20.4592,179800.0
2008-01-30 15:00:00,31.42,31.52,31.29,31.38,161600.0,20.4592,20.5244,20.3746,20.4332,161600.0
2008-01-30 15:10:00,31.38,31.41,30.83,30.94,302000.0,20.4332,20.4527,20.0751,20.1467,302000.0
2008-01-30 15:20:00,30.94,31.02,30.72,30.86,215800.0,20.1467,20.1988,20.0034,20.0946,215800.0
2008-01-30 15:30:00,30.85,31.0,30.61,30.68,380800.0,20.0881,20.1858,19.9318,19.9774,380800.0
2008-01-30 15:40:00,30.68,30.72,30.28,30.5,433000.0,19.9774,20.0034,19.7169,19.8602,433000.0
2008-01-30 15:50:00,30.5,30.74,30.18,30.29,755200.0,19.8602,20.0165,19.6518,19.7234,755200.0
2008-01-31 09:30:00,29.75,29.75,29.29,29.56,791600.0,19.3718,19.3718,19.0723,19.2481,791600.0
2008-01-31 09:40:00,29.55,29.62,29.47,29.54,377800.0,19.2416,19.2872,19.1895,19.2351,377800.0
2008-01-31 09:50:00,29.53,29.58,29.19,29.2,518800.0,19.2286,19.2611,19.0072,19.0137,518800.0
2008-01-31 10:00:00,29.21,29.4,29.1,29.18,706000.0,19.0202,19.1439,18.9486,19.0007,706000.0
2008-01-31 10:10:00,29.18,29.43,29.17,29.25,547400.0,19.0007,19.1635,18.9942,19.0462,547400.0
2008-01-31 10:20:00,29.26,29.54,29.25,29.54,443800.0,19.0528,19.2351,19.0462,19.2351,443800.0
2008-01-31 10:30:00,29.53,29.58,29.42,29.49,364400.0,19.2286,19.2611,19.1569,19.2025,364400.0
2008-01-31 10:40:00,29.49,29.63,29.48,29.59,222200.0,19.2025,19.2937,19.196,19.2676,222200.0
2008-01-31 10:50:00,29.59,29.61,29.5,29.59,332200.0,19.2676,19.2807,19.209,19.2676,332200.0
2008-01-31 11:00:00,29.6,29.76,29.5,29.61,318800.0,19.2741,19.3783,19.209,19.2807,318800.0
2008-01-31 11:10:00,29.63,29.75,29.57,29.74,291600.0,19.2937,19.3718,19.2546,19.3653,291600.0
2008-01-31 11:20:00,29.74,29.98,29.73,29.95,159400.0,19.3653,19.5216,19.3588,19.5021,159400.0
2008-01-31 11:30:00,29.95,29.99,29.75,29.8,197000.0,19.5021,19.5281,19.3718,19.4044,197000.0
2008-01-31 11:40:00,29.81,30.34,29.79,30.28,219000.0,19.4109,19.756,19.3979,19.7169,219000.0
2008-01-31 11:50:00,30.29,30.61,30.29,30.47,374600.0,19.7234,19.9318,19.7234,19.8407,374600.0
2008-01-31 12:00:00,30.47,30.49,30.08,30.08,374400.0,19.8407,19.8537,19.5867,19.5867,374400.0
2008-01-31 12:10:00,30.08,30.09,29.94,29.97,144600.0,19.5867,19.5932,19.4955,19.5151,144600.0
2008-01-31 12:20:00,29.96,30.15,29.93,30.15,115400.0,19.5086,19.6323,19.489,19.6323,115400.0
2008-01-31 12:30:00,30.15,30.25,30.13,30.25,121600.0,19.6323,19.6974,19.6193,19.6974,121600.0
2008-01-31 12:40:00,30.25,30.32,30.19,30.32,78400.0,19.6974,19.743,19.6583,19.743,78400.0
2008-01-31 12:50:00,30.32,30.32,30.02,30.08,216400.0,19.743,19.743,19.5476,19.5867,216400.0
2008-01-31 13:00:00,30.08,30.22,30.0,30.18,148000.0,19.5867,19.6779,19.5346,19.6518,148000.0
2008-01-31 13:10:00,30.18,30.41,30.18,30.36,156000.0,19.6518,19.8016,19.6518,19.769,156000.0
2008-01-31 13:20:00,30.36,30.47,30.29,30.38,137000.0,19.769,19.8407,19.7234,19.782,137000.0
2008-01-31 13:30:00,30.39,30.46,30.38,30.41,173600.0,19.7886,19.8341,19.782,19.8016,173600.0
2008-01-31 13:40:00,30.41,30.65,30.4,30.65,209600.0,19.8016,19.9579,19.7951,19.9579,209600.0
2008-01-31 13:50:00,30.66,30.75,30.54,30.57,204600.0,19.9644,20.023,19.8862,19.9058,204600.0
2008-01-31 14:00:00,30.58,30.67,30.43,30.43,196600.0,19.9123,19.9709,19.8146,19.8146,196600.0
2008-01-31 14:10:00,30.45,30.55,30.45,30.55,188800.0,19.8276,19.8927,19.8276,19.8927,188800.0
2008-01-31 14:20:00,30.54,30.58,30.47,30.55,148800.0,19.8862,19.9123,19.8407,19.8927,148800.0
2008-01-31 14:30:00,30.54,30.58,30.35,30.37,170800.0,19.8862,19.9123,19.7625,19.7755,170800.0
2008-01-31 14:40:00,30.36,30.54,30.35,30.49,179600.0,19.769,19.8862,19.7625,19.8537,179600.0
2008-01-31 14:50:00,30.5,30.66,30.43,30.62,162200.0,19.8602,19.9644,19.8146,19.9383,162200.0
2008-01-31 15:00:00,30.65,30.72,30.5,30.52,212000.0,19.9579,20.0034,19.8602,19.8732,212000.0
2008-01-31 15:10:00,30.53,30.67,30.5,30.58,146800.0,19.8797,19.9709,19.8602,19.9123,146800.0
2008-01-31 15:20:00,30.6,30.72,30.6,30.65,246600.0,19.9253,20.0034,19.9253,19.9579,246600.0
2008-01-31 15:30:00,30.64,30.75,30.62,30.75,249400.0,19.9513,20.023,19.9383,20.023,249400.0
2008-01-31 15:40:00,30.75,31.03,30.74,30.96,507600.0,20.023,20.2053,20.0165,20.1597,507600.0
2008-01-31 15:50:00,30.97,31.03,30.5,30.54,583000.0,20.1662,20.2053,19.8602,19.8862,583000.0
2008-02-01 09:30:00,30.74,30.97,30.39,30.48,292200.0,20.0165,20.1662,19.7886,19.8472,292200.0
2008-02-01 09:40:00,30.48,30.6,30.39,30.57,136600.0,19.8472,19.9253,19.7886,19.9058,136600.0
2008-02-01 09:50:00,30.56,30.59,30.37,30.41,194000.0,19.8993,19.9188,19.7755,19.8016,194000.0
2008-02-01 10:00:00,30.41,30.51,30.35,30.36,363000.0,19.8016,19.8667,19.7625,19.769,363000.0
2008-02-01 10:10:00,30.38,30.4,30.13,30.15,286000.0,19.782,19.7951,19.6193,19.6323,286000.0
2008-02-01 10:20:00,30.15,30.2,30.02,30.04,290600.0,19.6323,19.6648,19.5476,19.5607,290600.0
2008-02-01 10:30:00,30.04,30.05,29.88,29.95,293600.0,19.5607,19.5672,19.4565,19.5021,293600.0
2008-02-01 10:40:00,29.95,29.97,29.88,29.93,294000.0,19.5021,19.5151,19.4565,19.489,294000.0
2008-02-01 10:50:00,29.95,30.02,29.89,29.91,343200.0,19.5021,19.5476,19.463,19.476,343200.0
2008-02-01 11:00:00,29.93,29.97,29.85,29.93,173200.0,19.489,19.5151,19.4369,19.489,173200.0
2008-02-01 11:10:00,29.92,29.97,29.84,29.9,408600.0,19.4825,19.5151,19.4304,19.4695,408600.0
2008-02-01 11:20:00,29.88,29.93,29.75,29.77,186000.0,19.4565,19.489,19.3718,19.3848,186000.0
2008-02-01 11:30:00,29.76,29.81,29.63,29.76,390000.0,19.3783,19.4109,19.2937,19.3783,390000.0
2008-02-01 11:40:00,29.75,29.89,29.74,29.88,142400.0,19.3718,19.463,19.3653,19.4565,142400.0
2008-02-01 11:50:00,29.88,30.0,29.85,29.99,297600.0,19.4565,19.5346,19.4369,19.5281,297600.0
2008-02-01 12:00:00,29.99,30.07,29.95,29.98,167800.0,19.5281,19.5802,19.5021,19.5216,167800.0
2008-02-01 12:10:00,29.98,30.0,29.86,29.95,141800.0,19.5216,19.5346,19.4434,19.5021,141800.0
2008-02-01 12:20:00,29.95,30.05,29.93,30.05,188800.0,19.5021,19.5672,19.489,19.5672,188800.0
2008-02-01 12:30:00,30.04,30.06,29.97,30.03,191200.0,19.5607,19.5737,19.5151,19.5541,191200.0
2008-02-01 12:40:00,30.03,30.09,30.01,30.04,168200.0,19.5541,19.5932,19.5411,19.5607,168200.0
2008-02-01 12:50:00,30.04,30.05,30.0,30.0,102600.0,19.5607,19.5672,19.5346,19.5346,102600.0
2008-02-01 13:00:00,30.0,30.02,29.97,29.99,184800.0,19.5346,19.5476,19.5151,19.5281,184800.0
2008-02-01 13:10:00,29.99,30.01,29.93,29.93,79400.0,19.5281,19.5411,19.489,19.489,79400.0
2008-02-01 13:20:00,29.95,30.07,29.95,30.03,86800.0,19.5021,19.5802,19.5021,19.5541,86800.0
2008-02-01 13:30:00,30.02,30.12,30.02,30.1,199000.0,19.5476,19.6127,19.5476,19.5997,199000.0
2008-02-01 13:40:00,30.1,30.18,30.04,30.12,133000.0,19.5997,19.6518,19.5607,19.6127,133000.0
2008-02-01 13:50:00,30.13,30.2,30.05,30.07,244800.0,19.6193,19.6648,19.5672,19.5802,244800.0
2008-02-01 14:00:00,30.06,30.25,30.02,30.24,225000.0,19.5737,19.6974,19.5476,19.6909,225000.0
2008-02-01 14:10:00,30.24,30.25,30.21,30.24,158400.0,19.6909,19.6974,19.6714,19.6909,158400.0
2008-02-01 14:20:00,30.24,30.38,30.24,30.33,172600.0,19.6909,19.782,19.6909,19.7495,172600.0
2008-02-01 14:30:00,30.33,30.39,30.26,30.36,143200.0,19.7495,19.7886,19.7039,19.769,143200.0
2008-02-01 14:40:00,30.35,30.39,30.2,30.23,202000.0,19.7625,19.7886,19.6648,19.6844,202000.0
2008-02-01 14:50:00,30.23,30.35,30.22,30.3,119400.0,19.6844,19.7625,19.6779,19.73,119400.0
2008-02-01 15:00:00,30.29,30.32,30.25,30.29,181600.0,19.7234,19.743,19.6974,19.7234,181600.0
2008-02-01 15:10:00,30.29,30.31,30.17,30.22,214200.0,19.7234,19.7365,19.6453,19.6779,214200.0
2008-02-01 15:20:00,30.24,30.32,30.14,30.22,194800.0,19.6909,19.743,19.6258,19.6779,194800.0
2008-02-01 15:30:00,30.22,30.25,30.18,30.23,240800.0,19.6779,19.6974,19.6518,19.6844,240800.0
2008-02-01 15:40:00,30.22,30.35,30.22,30.34,383600.0,19.6779,19.7625,19.6779,19.756,383600.0
2008-02-01 15:50:00,30.34,30.36,30.3,30.35,500000.0,19.756,19.769,19.73,19.7625,500000.0
2008-02-04 09:30:00,30.33,30.38,30.05,30.12,176200.0,19.7495,19.782,19.5672,19.6127,176200.0
2008-02-04 09:40:00,30.11,30.35,30.02,30.09,228600.0,19.6062,19.7625,19.5476,19.5932,228600.0
2008-02-04 09:50:00,30.07,30.13,29.91,30.08,307600.0,19.5802,19.6193,19.476,19.5867,307600.0
2008-02-04 10:00:00,30.06,30.11,29.84,29.96,443400.0,19.5737,19.6062,19.4304,19.5086,443400.0
2008-02-04 10:10:00,29.96,30.05,29.93,30.03,521800.0,19.5086,19.5672,19.489,19.5541,521800.0
2008-02-04 10:20:00,30.02,30.12,29.92,29.97,296800.0,19.5476,19.6127,19.4825,19.5151,296800.0
2008-02-04 10:30:00,29.96,30.13,29.89,30.03,199000.0,19.5086,19.6193,19.463,19.5541,199000.0
2008-02-04 10:40:00,30.02,30.13,30.02,30.13,54200.0,19.5476,19.6193,19.5476,19.6193,54200.0
2008-02-04 10:50:00,30.13,30.15,30.07,30.11,72600.0,19.6193,19.6323,19.5802,19.6062,72600.0
2008-02-04 11:00:00,30.11,30.15,30.1,30.13,84800.0,19.6062,19.6323,19.5997,19.6193,84800.0
2008-02-04 11:10:00,30.12,30.16,30.09,30.09,77800.0,19.6127,19.6388,19.5932,19.5932,77800.0
2008-02-04 11:20:00,30.09,30.13,30.08,30.11,55400.0,19.5932,19.6193,19.5867,19.6062,55400.0
2008-02-04 11:30:00,30.11,30.13,30.07,30.13,117400.0,19.6062,19.6193,19.5802,19.6193,117400.0
2008-02-04 11:40:00,30.13,30.19,30.11,30.13,94000.0,19.6193,19.6583,19.6062,19.6193,94000.0
2008-02-04 11:50:00,30.13,30.24,30.12,30.24,120600.0,19.6193,19.6909,19.6127,19.6909,120600.0
2008-02-04 12:00:00,30.23,30.28,30.21,30.28,63200.0,19.6844,19.7169,19.6714,19.7169,63200.0
2008-02-04 12:10:00,30.29,30.32,30.26,30.3,79200.0,19.7234,19.743,19.7039,19.73,79200.0
2008-02-04 12:20:00,30.29,30.3,30.15,30.16,83400.0,19.7234,19.73,19.6323,19.6388,83400.0
2008-02-04 12:30:00,30.17,30.29,30.14,30.22,160200.0,19.6453,19.7234,19.6258,19.6779,160200.0
2008-02-04 12:40:00,30.22,30.25,30.15,30.17,65800.0,19.6779,19.6974,19.6323,19.6453,65800.0
2008-02-04 12:50:00,30.17,30.24,30.14,30.23,79600.0,19.6453,19.6909,19.6258,19.6844,79600.0
2008-02-04 13:00:00,30.24,30.24,30.14,30.18,101800.0,19.6909,19.6909,19.6258,19.6518,101800.0
2008-02-04 13:10:00,30.19,30.25,30.18,30.25,62200.0,19.6583,19.6974,19.6518,19.6974,62200.0
2008-02-04 13:20:00,30.25,30.25,30.16,30.22,72000.0,19.6974,19.6974,19.6388,19.6779,72000.0
2008-02-04 13:30:00,30.23,30.27,30.19,30.21,91000.0,19.6844,19.7104,19.6583,19.6714,91000.0
2008-02-04 13:40:00,30.2,30.29,30.2,30.28,95200.0,19.6648,19.7234,19.6648,19.7169,95200.0
2008-02-04 13:50:00,30.28,30.29,30.24,30.27,82400.0,19.7169,19.7234,19.6909,19.7104,82400.0
2008-02-04 14:00:00,30.27,30.31,30.23,30.27,84200.0,19.7104,19.7365,19.6844,19.7104,84200.0
2008-02-04 14:10:00,30.25,30.36,30.24,30.35,92400.0,19.6974,19.769,19.6909,19.7625,92400.0
2008-02-04 14:20:00,30.35,30.4,30.33,30.34,79000.0,19.7625,19.7951,19.7495,19.756,79000.0
2008-02-04 14:30:00,30.34,30.34,30.18,30.18,136200.0,19.756,19.756,19.6518,19.6518,136200.0
2008-02-04 14:40:00,30.19,30.36,30.18,30.31,86400.0,19.6583,19.769,19.6518,19.7365,86400.0
2008-02-04 14:50:00,30.31,30.35,30.24,30.35,73000.0,19.7365,19.7625,19.6909,19.7625,73000.0
2008-02-04 15:00:00,30.34,30.43,30.33,30.4,129400.0,19.756,19.8146,19.7495,19.7951,129400.0
2008-02-04 15:10:00,30.39,30.44,30.36,30.42,127400.0,19.7886,19.8211,19.769,19.8081,127400.0
2008-02-04 15:20:00,30.42,30.45,30.32,30.41,146200.0,19.8081,19.8276,19.743,19.8016,146200.0
2008-02-04 15:30:00,30.41,30.43,30.27,30.32,178000.0,19.8016,19.8146,19.7104,19.743,178000.0
2008-02-04 15:40:00,30.32,30.41,30.3,30.38,197000.0,19.743,19.8016,19.73,19.782,197000.0
2008-02-04 15:50:00,30.38,30.4,30.2,30.26,387400.0,19.782,19.7951,19.6648,19.7039,387400.0
2008-02-05 09:30:00,29.75,29.76,29.57,29.68,244400.0,19.3718,19.3783,19.2546,19.3262,244400.0
2008-02-05 09:40:00,29.64,29.75,29.5,29.54,320000.0,19.3002,19.3718,19.209,19.2351,320000.0
2008-02-05 09:50:00,29.53,29.74,29.53,29.68,311400.0,19.2286,19.3653,19.2286,19.3262,311400.0
2008-02-05 10:00:00,29.68,29.75,29.62,29.71,205200.0,19.3262,19.3718,19.2872,19.3458,205200.0
2008-02-05 10:10:00,29.7,29.81,29.62,29.72,164000.0,19.3393,19.4109,19.2872,19.3523,164000.0
2008-02-05 10:20:00,29.72,29.83,29.6,29.83,177400.0,19.3523,19.4239,19.2741,19.4239,177400.0
2008-02-05 10:30:00,29.83,29.84,29.61,29.74,163400.0,19.4239,19.4304,19.2807,19.3653,163400.0
2008-02-05 10:40:00,29.75,29.75,29.58,29.59,123200.0,19.3718,19.3718,19.2611,19.2676,123200.0
2008-02-05 10:50:00,29.58,29.66,29.5,29.63,177400.0,19.2611,19.3132,19.209,19.2937,177400.0
2008-02-05 11:00:00,29.62,29.68,29.5,29.51,139600.0,19.2872,19.3262,19.209,19.2155,139600.0
2008-02-05 11:10:00,29.51,29.59,29.5,29.55,87400.0,19.2155,19.2676,19.209,19.2416,87400.0
2008-02-05 11:20:00,29.55,29.65,29.54,29.62,107800.0,19.2416,19.3067,19.2351,19.2872,107800.0
2008-02-05 11:30:00,29.64,29.73,29.56,29.71,135000.0,19.3002,19.3588,19.2481,19.3458,135000.0
2008-02-05 11:40:00,29.71,29.8,29.61,29.72,95400.0,19.3458,19.4044,19.2807,19.3523,95400.0
2008-02-05 11:50:00,29.72,29.88,29.71,29.86,201000.0,19.3523,19.4565,19.3458,19.4434,201000.0
2008-02-05 12:00:00,29.85,29.87,29.74,29.74,103600.0,19.4369,19.45,19.3653,19.3653,103600.0
2008-02-05 12:10:00,29.75,29.84,29.71,29.82,135200.0,19.3718,19.4304,19.3458,19.4174,135200.0
2008-02-05 12:20:00,29.82,29.82,29.57,29.59,139400.0,19.4174,19.4174,19.2546,19.2676,139400.0
2008-02-05 12:30:00,29.59,29.67,29.45,29.5,96800.0,19.2676,19.3197,19.1765,19.209,96800.0
2008-02-05 12:40:00,29.51,29.67,29.51,29.61,132000.0,19.2155,19.3197,19.2155,19.2807,132000.0
2008-02-05 12:50:00,29.61,29.64,29.56,29.59,87400.0,19.2807,19.3002,19.2481,19.2676,87400.0
2008-02-05 13:00:00,29.58,29.65,29.55,29.59,211400.0,19.2611,19.3067,19.2416,19.2676,211400.0
2008-02-05 13:10:00,29.59,29.61,29.45,29.61,114800.0,19.2676,19.2807,19.1765,19.2807,114800.0
2008-02-05 13:20:00,29.61,29.66,29.49,29.57,79800.0,19.2807,19.3132,19.2025,19.2546,79800.0
2008-02-05 13:30:00,29.56,29.63,29.53,29.61,155200.0,19.2481,19.2937,19.2286,19.2807,155200.0
2008-02-05 13:40:00,29.6,29.73,29.59,29.66,145800.0,19.2741,19.3588,19.2676,19.3132,145800.0
2008-02-05 13:50:00,29.66,29.7,29.61,29.68,92800.0,19.3132,19.3393,19.2807,19.3262,92800.0
2008-02-05 14:00:00,29.67,29.74,29.6,29.7,173000.0,19.3197,19.3653,19.2741,19.3393,173000.0
2008-02-05 14:10:00,29.7,29.77,29.65,29.77,135000.0,19.3393,19.3848,19.3067,19.3848,135000.0
2008-02-05 14:20:00,29.78,29.79,29.6,29.68,185000.0,19.3914,19.3979,19.2741,19.3262,185000.0
2008-02-05 14:30:00,29.68,29.76,29.61,29.74,144600.0,19.3262,19.3783,19.2807,19.3653,144600.0
2008-02-05 14:40:00,29.74,29.75,29.65,29.72,140000.0,19.3653,19.3718,19.3067,19.3523,140000.0
2008-02-05 14:50:00,29.73,29.73,29.57,29.6,257600.0,19.3588,19.3588,19.2546,19.2741,257600.0
2008-02-05 15:00:00,29.59,29.6,29.48,29.49,256200.0,19.2676,19.2741,19.196,19.2025,256200.0
2008-02-05 15:10:00,29.49,29.64,29.49,29.63,284800.0,19.2025,19.3002,19.2025,19.2937,284800.0
2008-02-05 15:20:00,29.63,29.7,29.5,29.55,278600.0,19.2937,19.3393,19.209,19.2416,278600.0
2008-02-05 15:30:00,29.56,29.64,29.51,29.6,291200.0,19.2481,19.3002,19.2155,19.2741,291200.0
2008-02-05 15:40:00,29.6,29.61,29.36,29.47,441400.0,19.2741,19.2807,19.1179,19.1895,441400.0
2008-02-05 15:50:00,29.46,29.53,29.4,29.42,580600.0,19.183,19.2286,19.1439,19.1569,580600.0
2008-02-06 09:30:00,29.58,29.69,29.47,29.68,247200.0,19.2611,19.3328,19.1895,19.3262,247200.0
2008-02-06 09:40:00,29.68,29.74,29.46,29.66,224600.0,19.3262,19.3653,19.183,19.3132,224600.0
2008-02-06 09:50:00,29.65,29.79,29.51,29.74,242800.0,19.3067,19.3979,19.2155,19.3653,242800.0
2008-02-06 10:00:00,29.74,29.93,29.65,29.75,193200.0,19.3653,19.489,19.3067,19.3718,193200.0
2008-02-06 10:10:00,29.77,29.85,29.61,29.65,199600.0,19.3848,19.4369,19.2807,19.3067,199600.0
2008-02-06 10:20:00,29.66,29.7,29.55,29.66,150600.0,19.3132,19.3393,19.2416,19.3132,150600.0
2008-02-06 10:30:00,29.66,29.77,29.59,29.71,152800.0,19.3132,19.3848,19.2676,19.3458,152800.0
2008-02-06 10:40:00,29.71,29.97,29.71,29.93,190800.0,19.3458,19.5151,19.3458,19.489,190800.0
2008-02-06 10:50:00,29.93,29.96,29.83,29.96,97200.0,19.489,19.5086,19.4239,19.5086,97200.0
2008-02-06 11:00:00,29.96,30.02,29.85,30.02,210400.0,19.5086,19.5476,19.4369,19.5476,210400.0
2008-02-06 11:10:00,30.02,30.05,29.78,29.79,162000.0,19.5476,19.5672,19.3914,19.3979,162000.0
2008-02-06 11:20:00,29.78,29.94,29.78,29.79,147600.0,19.3914,19.4955,19.3914,19.3979,147600.0
2008-02-06 11:30:00,29.79,29.81,29.62,29.62,132400.0,19.3979,19.4109,19.2872,19.2872,132400.0
2008-02-06 11:40:00,29.61,29.67,29.6,29.6,113600.0,19.2807,19.3197,19.2741,19.2741,113600.0
2008-02-06 11:50:00,29.6,29.67,29.56,29.67,105800.0,19.2741,19.3197,19.2481,19.3197,105800.0
2008-02-06 12:00:00,29.66,29.73,29.64,29.73,120400.0,19.3132,19.3588,19.3002,19.3588,120400.0
2008-02-06 12:10:00,29.73,29.73,29.5,29.51,157400.0,19.3588,19.3588,19.209,19.2155,157400.0
2008-02-06 12:20:00,29.51,29.63,29.51,29.63,146400.0,19.2155,19.2937,19.2155,19.2937,146400.0
2008-02-06 12:30:00,29.63,29.68,29.62,29.64,81400.0,19.2937,19.3262,19.2872,19.3002,81400.0
2008-02-06 12:40:00,29.64,29.66,29.58,29.6,99800.0,19.3002,19.3132,19.2611,19.2741,99800.0
2008-02-06 12:50:00,29.6,29.65,29.58,29.59,75000.0,19.2741,19.3067,19.2611,19.2676,75000.0
2008-02-06 13:00:00,29.58,29.62,29.54,29.54,85000.0,19.2611,19.2872,19.2351,19.2351,85000.0
2008-02-06 13:10:00,29.54,29.61,29.5,29.57,108800.0,19.2351,19.2807,19.209,19.2546,108800.0
2008-02-06 13:20:00,29.55,29.64,29.53,29.63,61800.0,19.2416,19.3002,19.2286,19.2937,61800.0
2008-02-06 13:30:00,29.62,29.64,29.53,29.55,93600.0,19.2872,19.3002,19.2286,19.2416,93600.0
2008-02-06 13:40:00,29.54,29.56,29.5,29.53,83200.0,19.2351,19.2481,19.209,19.2286,83200.0
2008-02-06 13:50:00,29.53,29.57,29.42,29.45,103800.0,19.2286,19.2546,19.1569,19.1765,103800.0
2008-02-06 14:00:00,29.46,29.57,29.46,29.49,93400.0,19.183,19.2546,19.183,19.2025,93400.0
2008-02-06 14:10:00,29.49,29.51,29.4,29.48,107200.0,19.2025,19.2155,19.1439,19.196,107200.0
2008-02-06 14:20:00,29.49,29.54,29.42,29.5,96200.0,19.2025,19.2351,19.1569,19.209,96200.0
2008-02-06 14:30:00,29.5,29.61,29.47,29.6,109600.0,19.209,19.2807,19.1895,19.2741,109600.0
2008-02-06 14:40:00,29.6,29.65,29.52,29.56,154400.0,19.2741,19.3067,19.2221,19.2481,154400.0
2008-02-06 14:50:00,29.56,29.63,29.46,29.55,112800.0,19.2481,19.2937,19.183,19.2416,112800.0
2008-02-06 15:00:00,29.55,29.61,29.55,29.56,152200.0,19.2416,19.2807,19.2416,19.2481,152200.0
2008-02-06 15:10:00,29.58,29.58,29.39,29.47,166800.0,19.2611,19.2611,19.1374,19.1895,166800.0
2008-02-06 15:20:00,29.46,29.55,29.42,29.47,174600.0,19.183,19.2416,19.1569,19.1895,174600.0
2008-02-06 15:30:00,29.47,29.47,29.36,29.45,203600.0,19.1895,19.1895,19.1179,19.1765,203600.0
2008-02-06 15:40:00,29.46,29.48,29.38,29.41,269800.0,19.183,19.196,19.1309,19.1504,269800.0
2008-02-06 15:50:00,29.42,29.42,29.3,29.34,394000.0,19.1569,19.1569,19.0788,19.1048,394000.0
2008-02-07 09:30:00,29.25,29.6,29.25,29.29,263000.0,19.0462,19.2741,19.0462,19.0723,263000.0
2008-02-07 09:40:00,29.29,29.38,29.14,29.36,176800.0,19.0723,19.1309,18.9746,19.1179,176800.0
2008-02-07 09:50:00,29.37,29.4,29.17,29.24,237000.0,19.1244,19.1439,18.9942,19.0397,237000.0
2008-02-07 10:00:00,29.25,29.65,29.17,29.55,334000.0,19.0462,19.3067,18.9942,19.2416,334000.0
2008-02-07 10:10:00,29.54,29.77,29.53,29.72,289200.0,19.2351,19.3848,19.2286,19.3523,289200.0
2008-02-07 10:20:00,29.72,29.74,29.66,29.71,262600.0,19.3523,19.3653,19.3132,19.3458,262600.0
2008-02-07 10:30:00,29.71,29.72,29.55,29.56,189000.0,19.3458,19.3523,19.2416,19.2481,189000.0
2008-02-07 10:40:00,29.56,29.56,29.48,29.51,148800.0,19.2481,19.2481,19.196,19.2155,148800.0
2008-02-07 10:50:00,29.49,29.68,29.48,29.56,185200.0,19.2025,19.3262,19.196,19.2481,185200.0
2008-02-07 11:00:00,29.55,29.64,29.46,29.49,111800.0,19.2416,19.3002,19.183,19.2025,111800.0
2008-02-07 11:10:00,29.48,29.6,29.48,29.55,130600.0,19.196,19.2741,19.196,19.2416,130600.0
2008-02-07 11:20:00,29.55,29.67,29.5,29.54,130600.0,19.2416,19.3197,19.209,19.2351,130600.0
2008-02-07 11:30:00,29.54,29.61,29.5,29.54,139600.0,19.2351,19.2807,19.209,19.2351,139600.0
2008-02-07 11:40:00,29.54,29.7,29.54,29.65,107200.0,19.2351,19.3393,19.2351,19.3067,107200.0
2008-02-07 11:50:00,29.65,29.66,29.6,29.61,88400.0,19.3067,19.3132,19.2741,19.2807,88400.0
2008-02-07 12:00:00,29.63,29.64,29.57,29.6,127600.0,19.2937,19.3002,19.2546,19.2741,127600.0
2008-02-07 12:10:00,29.6,29.66,29.54,29.63,79200.0,19.2741,19.3132,19.2351,19.2937,79200.0
2008-02-07 12:20:00,29.64,29.64,29.55,29.61,88000.0,19.3002,19.3002,19.2416,19.2807,88000.0
2008-02-07 12:30:00,29.61,29.71,29.6,29.68,129800.0,19.2807,19.3458,19.2741,19.3262,129800.0
2008-02-07 12:40:00,29.68,29.71,29.61,29.68,90400.0,19.3262,19.3458,19.2807,19.3262,90400.0
2008-02-07 12:50:00,29.7,29.73,29.65,29.68,114200.0,19.3393,19.3588,19.3067,19.3262,114200.0
2008-02-07 13:00:00,29.68,29.75,29.66,29.68,109000.0,19.3262,19.3718,19.3132,19.3262,109000.0
2008-02-07 13:10:00,29.68,29.68,29.6,29.62,88400.0,19.3262,19.3262,19.2741,19.2872,88400.0
2008-02-07 13:20:00,29.62,29.81,29.61,29.74,107200.0,19.2872,19.4109,19.2807,19.3653,107200.0
2008-02-07 13:30:00,29.74,29.81,29.71,29.8,86000.0,19.3653,19.4109,19.3458,19.4044,86000.0
2008-02-07 13:40:00,29.8,29.9,29.79,29.85,128600.0,19.4044,19.4695,19.3979,19.4369,128600.0
2008-02-07 13:50:00,29.85,29.89,29.81,29.87,163600.0,19.4369,19.463,19.4109,19.45,163600.0
2008-02-07 14:00:00,29.87,30.0,29.86,29.93,192000.0,19.45,19.5346,19.4434,19.489,192000.0
2008-02-07 14:10:00,29.93,29.95,29.71,29.75,145800.0,19.489,19.5021,19.3458,19.3718,145800.0
2008-02-07 14:20:00,29.75,29.84,29.67,29.74,151600.0,19.3718,19.4304,19.3197,19.3653,151600.0
2008-02-07 14:30:00,29.75,29.75,29.56,29.6,121800.0,19.3718,19.3718,19.2481,19.2741,121800.0
2008-02-07 14:40:00,29.6,29.81,29.6,29.77,318000.0,19.2741,19.4109,19.2741,19.3848,318000.0
2008-02-07 14:50:00,29.79,29.95,29.75,29.75,216000.0,19.3979,19.5021,19.3718,19.3718,216000.0
2008-02-07 15:00:00,29.75,29.83,29.68,29.69,502600.0,19.3718,19.4239,19.3262,19.3328,502600.0
2008-02-07 15:10:00,29.69,29.79,29.65,29.73,255600.0,19.3328,19.3979,19.3067,19.3588,255600.0
2008-02-07 15:20:00,29.74,29.91,29.68,29.8,158400.0,19.3653,19.476,19.3262,19.4044,158400.0
2008-02-07 15:30:00,29.8,30.0,29.8,29.94,288600.0,19.4044,19.5346,19.4044,19.4955,288600.0
2008-02-07 15:40:00,29.94,29.97,29.82,29.85,524400.0,19.4955,19.5151,19.4174,19.4369,524400.0
2008-02-07 15:50:00,29.85,29.99,29.85,29.99,337600.0,19.4369,19.5281,19.4369,19.5281,337600.0
2008-02-08 09:30:00,29.86,29.86,29.46,29.62,217400.0,19.4434,19.4434,19.183,19.2872,217400.0
2008-02-08 09:40:00,29.6,29.64,29.48,29.53,177600.0,19.2741,19.3002,19.196,19.2286,177600.0
2008-02-08 09:50:00,29.52,29.74,29.51,29.72,221400.0,19.2221,19.3653,19.2155,19.3523,221400.0
2008-02-08 10:00:00,29.71,29.75,29.64,29.68,143800.0,19.3458,19.3718,19.3002,19.3262,143800.0
2008-02-08 10:10:00,29.68,29.82,29.6,29.69,168600.0,19.3262,19.4174,19.2741,19.3328,168600.0
2008-02-08 10:20:00,29.69,29.81,29.65,29.67,112200.0,19.3328,19.4109,19.3067,19.3197,112200.0
2008-02-08 10:30:00,29.66,29.68,29.56,29.59,100200.0,19.3132,19.3262,19.2481,19.2676,100200.0
2008-02-08 10:40:00,29.6,29.71,29.56,29.56,74400.0,19.2741,19.3458,19.2481,19.2481,74400.0
2008-02-08 10:50:00,29.57,29.61,29.52,29.53,84200.0,19.2546,19.2807,19.2221,19.2286,84200.0
2008-02-08 11:00:00,29.52,29.67,29.48,29.66,100800.0,19.2221,19.3197,19.196,19.3132,100800.0
2008-02-08 11:10:00,29.66,29.77,29.63,29.7,179800.0,19.3132,19.3848,19.2937,19.3393,179800.0
2008-02-08 11:20:00,29.71,29.73,29.63,29.66,141000.0,19.3458,19.3588,19.2937,19.3132,141000.0
2008-02-08 11:30:00,29.67,29.8,29.63,29.79,87200.0,19.3197,19.4044,19.2937,19.3979,87200.0
2008-02-08 11:40:00,29.79,29.8,29.7,29.78,131400.0,19.3979,19.4044,19.3393,19.3914,131400.0
2008-02-08 11:50:00,29.78,29.83,29.75,29.82,490000.0,19.3914,19.4239,19.3718,19.4174,490000.0
2008-02-08 12:00:00,29.81,29.86,29.74,29.8,244600.0,19.4109,19.4434,19.3653,19.4044,244600.0
2008-02-08 12:10:00,29.8,29.87,29.79,29.84,260800.0,19.4044,19.45,19.3979,19.4304,260800.0
2008-02-08 12:20:00,29.83,29.89,29.8,29.86,195400.0,19.4239,19.463,19.4044,19.4434,195400.0
2008-02-08 12:30:00,29.86,29.89,29.8,29.82,196400.0,19.4434,19.463,19.4044,19.4174,196400.0
2008-02-08 12:40:00,29.82,29.93,29.79,29.82,176600.0,19.4174,19.489,19.3979,19.4174,176600.0
2008-02-08 12:50:00,29.81,29.98,29.8,29.98,194200.0,19.4109,19.5216,19.4044,19.5216,194200.0
2008-02-08 13:00:00,29.98,29.99,29.77,29.81,165000.0,19.5216,19.5281,19.3848,19.4109,165000.0
2008-02-08 13:10:00,29.82,29.82,29.7,29.73,120600.0,19.4174,19.4174,19.3393,19.3588,120600.0
2008-02-08 13:20:00,29.73,29.78,29.66,29.7,123600.0,19.3588,19.3914,19.3132,19.3393,123600.0
2008-02-08 13:30:00,29.71,29.72,29.61,29.72,179200.0,19.3458,19.3523,19.2807,19.3523,179200.0
2008-02-08 13:40:00,29.71,29.8,29.66,29.78,143400.0,19.3458,19.4044,19.3132,19.3914,143400.0
2008-02-08 13:50:00,29.78,29.88,29.78,29.85,125000.0,19.3914,19.4565,19.3914,19.4369,125000.0
2008-02-08 14:00:00,29.83,29.88,29.77,29.84,136200.0,19.4239,19.4565,19.3848,19.4304,136200.0
2008-02-08 14:10:00,29.83,29.95,29.79,29.95,145600.0,19.4239,19.5021,19.3979,19.5021,145600.0
2008-02-08 14:20:00,29.94,29.99,29.89,29.91,175400.0,19.4955,19.5281,19.463,19.476,175400.0
2008-02-08 14:30:00,29.89,29.95,29.86,29.91,129800.0,19.463,19.5021,19.4434,19.476,129800.0
2008-02-08 14:40:00,29.92,30.0,29.88,29.88,169400.0,19.4825,19.5346,19.4565,19.4565,169400.0
2008-02-08 14:50:00,29.89,29.99,29.88,29.9,148400.0,19.463,19.5281,19.4565,19.4695,148400.0
2008-02-08 15:00:00,29.9,30.0,29.89,29.99,275400.0,19.4695,19.5346,19.463,19.5281,275400.0
2008-02-08 15:10:00,30.0,30.05,29.91,29.99,271800.0,19.5346,19.5672,19.476,19.5281,271800.0
2008-02-08 15:20:00,29.99,30.05,29.94,30.03,252200.0,19.5281,19.5672,19.4955,19.5541,252200.0
2008-02-08 15:30:00,30.03,30.12,29.94,30.0,323000.0,19.5541,19.6127,19.4955,19.5346,323000.0
2008-02-08 15:40:00,30.0,30.15,29.99,30.05,349200.0,19.5346,19.6323,19.5281,19.5672,349200.0
2008-02-08 15:50:00,30.05,30.06,29.95,30.0,709800.0,19.5672,19.5737,19.5021,19.5346,709800.0
2008-02-11 09:30:00,30.05,30.11,29.81,29.9,219400.0,19.5672,19.6062,19.4109,19.4695,219400.0
2008-02-11 09:40:00,29.91,29.92,29.58,29.71,233200.0,19.476,19.4825,19.2611,19.3458,233200.0
2008-02-11 09:50:00,29.71,29.75,29.55,29.7,157400.0,19.3458,19.3718,19.2416,19.3393,157400.0
2008-02-11 10:00:00,29.71,29.78,29.6,29.61,159800.0,19.3458,19.3914,19.2741,19.2807,159800.0
2008-02-11 10:10:00,29.61,29.62,29.52,29.52,155000.0,19.2807,19.2872,19.2221,19.2221,155000.0
2008-02-11 10:20:00,29.53,29.67,29.5,29.67,110000.0,19.2286,19.3197,19.209,19.3197,110000.0
2008-02-11 10:30:00,29.67,29.79,29.65,29.75,215600.0,19.3197,19.3979,19.3067,19.3718,215600.0
2008-02-11 10:40:00,29.75,29.8,29.7,29.77,135400.0,19.3718,19.4044,19.3393,19.3848,135400.0
2008-02-11 10:50:00,29.76,29.86,29.72,29.81,85400.0,19.3783,19.4434,19.3523,19.4109,85400.0
2008-02-11 11:00:00,29.83,29.95,29.83,29.93,216600.0,19.4239,19.5021,19.4239,19.489,216600.0
2008-02-11 11:10:00,29.92,29.96,29.84,29.95,232400.0,19.4825,19.5086,19.4304,19.5021,232400.0
2008-02-11 11:20:00,29.95,30.01,29.91,29.94,104800.0,19.5021,19.5411,19.476,19.4955,104800.0
2008-02-11 11:30:00,29.94,29.94,29.77,29.8,92200.0,19.4955,19.4955,19.3848,19.4044,92200.0
2008-02-11 11:40:00,29.8,29.84,29.75,29.77,75600.0,19.4044,19.4304,19.3718,19.3848,75600.0
2008-02-11 11:50:00,29.75,29.78,29.68,29.7,70400.0,19.3718,19.3914,19.3262,19.3393,70400.0
2008-02-11 12:00:00,29.71,29.91,29.7,29.84,123000.0,19.3458,19.476,19.3393,19.4304,123000.0
2008-02-11 12:10:00,29.84,29.88,29.75,29.77,56800.0,19.4304,19.4565,19.3718,19.3848,56800.0
2008-02-11 12:20:00,29.78,29.79,29.64,29.66,87400.0,19.3914,19.3979,19.3002,19.3132,87400.0
2008-02-11 12:30:00,29.66,29.82,29.63,29.78,105000.0,19.3132,19.4174,19.2937,19.3914,105000.0
2008-02-11 12:40:00,29.79,29.88,29.7,29.86,108000.0,19.3979,19.4565,19.3393,19.4434,108000.0
2008-02-11 12:50:00,29.84,29.86,29.75,29.84,102400.0,19.4304,19.4434,19.3718,19.4304,102400.0
2008-02-11 13:00:00,29.85,29.91,29.77,29.77,53400.0,19.4369,19.476,19.3848,19.3848,53400.0
2008-02-11 13:10:00,29.77,29.84,29.73,29.73,47600.0,19.3848,19.4304,19.3588,19.3588,47600.0
2008-02-11 13:20:00,29.73,29.8,29.69,29.74,168400.0,19.3588,19.4044,19.3328,19.3653,168400.0
2008-02-11 13:30:00,29.77,29.83,29.71,29.73,94000.0,19.3848,19.4239,19.3458,19.3588,94000.0
2008-02-11 13:40:00,29.73,29.77,29.65,29.68,124800.0,19.3588,19.3848,19.3067,19.3262,124800.0
2008-02-11 13:50:00,29.68,29.7,29.64,29.67,132800.0,19.3262,19.3393,19.3002,19.3197,132800.0
2008-02-11 14:00:00,29.66,29.78,29.63,29.65,215000.0,19.3132,19.3914,19.2937,19.3067,215000.0
2008-02-11 14:10:00,29.65,29.68,29.5,29.53,209600.0,19.3067,19.3262,19.209,19.2286,209600.0
2008-02-11 14:20:00,29.53,29.56,29.48,29.5,148200.0,19.2286,19.2481,19.196,19.209,148200.0
2008-02-11 14:30:00,29.5,29.54,29.46,29.5,84600.0,19.209,19.2351,19.183,19.209,84600.0
2008-02-11 14:40:00,29.5,29.61,29.5,29.59,112600.0,19.209,19.2807,19.209,19.2676,112600.0
2008-02-11 14:50:00,29.59,29.65,29.58,29.58,154800.0,19.2676,19.3067,19.2611,19.2611,154800.0
2008-02-11 15:00:00,29.6,29.7,29.5,29.68,177800.0,19.2741,19.3393,19.209,19.3262,177800.0
2008-02-11 15:10:00,29.67,29.79,29.67,29.72,200400.0,19.3197,19.3979,19.3197,19.3523,200400.0
2008-02-11 15:20:00,29.72,29.86,29.72,29.8,149600.0,19.3523,19.4434,19.3523,19.4044,149600.0
2008-02-11 15:30:00,29.79,29.8,29.68,29.72,193800.0,19.3979,19.4044,19.3262,19.3523,193800.0
2008-02-11 15:40:00,29.72,29.78,29.67,29.78,278600.0,19.3523,19.3914,19.3197,19.3914,278600.0
2008-02-11 15:50:00,29.78,29.81,29.73,29.75,314600.0,19.3914,19.4109,19.3588,19.3718,314600.0
2008-02-12 09:30:00,29.88,30.28,29.88,30.16,235800.0,19.4565,19.7169,19.4565,19.6388,235800.0
2008-02-12 09:40:00,30.15,30.36,30.06,30.3,179800.0,19.6323,19.769,19.5737,19.73,179800.0
2008-02-12 09:50:00,30.31,30.33,30.05,30.21,181200.0,19.7365,19.7495,19.5672,19.6714,181200.0
2008-02-12 10:00:00,30.21,30.5,30.17,30.5,175000.0,19.6714,19.8602,19.6453,19.8602,175000.0
2008-02-12 10:10:00,30.5,30.85,30.49,30.83,344800.0,19.8602,20.0881,19.8537,20.0751,344800.0
2008-02-12 10:20:00,30.83,30.84,30.59,30.61,227800.0,20.0751,20.0816,19.9188,19.9318,227800.0
2008-02-12 10:30:00,30.61,30.7,30.51,30.51,152400.0,19.9318,19.9904,19.8667,19.8667,152400.0
2008-02-12 10:40:00,30.52,30.67,30.47,30.67,150400.0,19.8732,19.9709,19.8407,19.9709,150400.0
2008-02-12 10:50:00,30.67,30.75,30.59,30.75,250200.0,19.9709,20.023,19.9188,20.023,250200.0
2008-02-12 11:00:00,30.75,30.75,30.56,30.66,168600.0,20.023,20.023,19.8993,19.9644,168600.0
2008-02-12 11:10:00,30.66,30.81,30.66,30.78,116400.0,19.9644,20.062,19.9644,20.0425,116400.0
2008-02-12 11:20:00,30.79,30.83,30.74,30.83,134800.0,20.049,20.0751,20.0165,20.0751,134800.0
2008-02-12 11:30:00,30.84,30.86,30.74,30.77,106000.0,20.0816,20.0946,20.0165,20.036,106000.0
2008-02-12 11:40:00,30.75,30.84,30.75,30.84,102400.0,20.023,20.0816,20.023,20.0816,102400.0
2008-02-12 11:50:00,30.83,30.94,30.79,30.92,162600.0,20.0751,20.1467,20.049,20.1337,162600.0
2008-02-12 12:00:00,30.93,30.93,30.79,30.83,211000.0,20.1402,20.1402,20.049,20.0751,211000.0
2008-02-12 12:10:00,30.82,30.86,30.74,30.81,172000.0,20.0686,20.0946,20.0165,20.062,172000.0
2008-02-12 12:20:00,30.81,30.83,30.72,30.79,136200.0,20.062,20.0751,20.0034,20.049,136200.0
2008-02-12 12:30:00,30.77,30.83,30.75,30.82,97000.0,20.036,20.0751,20.023,20.0686,97000.0
2008-02-12 12:40:00,30.82,30.86,30.75,30.82,91200.0,20.0686,20.0946,20.023,20.0686,91200.0
2008-02-12 12:50:00,30.83,30.89,30.82,30.84,93600.0,20.0751,20.1141,20.0686,20.0816,93600.0
2008-02-12 13:00:00,30.84,30.91,30.81,30.89,97400.0,20.0816,20.1272,20.062,20.1141,97400.0
2008-02-12 13:10:00,30.9,30.93,30.82,30.92,114800.0,20.1206,20.1402,20.0686,20.1337,114800.0
2008-02-12 13:20:00,30.92,31.05,30.91,31.02,162200.0,20.1337,20.2183,20.1272,20.1988,162200.0
2008-02-12 13:30:00,31.02,31.17,30.99,31.11,246800.0,20.1988,20.2965,20.1793,20.2574,246800.0
2008-02-12 13:40:00,31.11,31.15,30.93,31.0,127400.0,20.2574,20.2834,20.1402,20.1858,127400.0
2008-02-12 13:50:00,31.0,31.1,30.93,31.08,174600.0,20.1858,20.2509,20.1402,20.2379,174600.0
2008-02-12 14:00:00,31.08,31.09,30.95,30.98,158400.0,20.2379,20.2444,20.1532,20.1727,158400.0
2008-02-12 14:10:00,30.98,31.03,30.98,30.98,200200.0,20.1727,20.2053,20.1727,20.1727,200200.0
2008-02-12 14:20:00,30.97,31.0,30.91,30.95,107000.0,20.1662,20.1858,20.1272,20.1532,107000.0
2008-02-12 14:30:00,30.95,30.97,30.84,30.85,231600.0,20.1532,20.1662,20.0816,20.0881,231600.0
2008-02-12 14:40:00,30.85,31.01,30.81,30.98,171200.0,20.0881,20.1923,20.062,20.1727,171200.0
2008-02-12 14:50:00,30.98,31.04,30.88,31.03,171600.0,20.1727,20.2118,20.1076,20.2053,171600.0
2008-02-12 15:00:00,31.03,31.03,30.8,30.81,152200.0,20.2053,20.2053,20.0555,20.062,152200.0
2008-02-12 15:10:00,30.81,30.9,30.8,30.83,394000.0,20.062,20.1206,20.0555,20.0751,394000.0
2008-02-12 15:20:00,30.83,30.84,30.57,30.71,202600.0,20.0751,20.0816,19.9058,19.9969,202600.0
2008-02-12 15:30:00,30.71,30.8,30.61,30.63,297200.0,19.9969,20.0555,19.9318,19.9448,297200.0
2008-02-12 15:40:00,30.63,30.95,30.62,30.95,443400.0,19.9448,20.1532,19.9383,20.1532,443400.0
2008-02-12 15:50:00,30.95,30.95,30.78,30.9,549200.0,20.1532,20.1532,20.0425,20.1206,549200.0
2008-02-13 09:30:00,30.29,31.24,30.29,31.0,229200.0,19.7234,20.342,19.7234,20.1858,229200.0
2008-02-13 09:40:00,31.04,31.11,30.88,31.0,126400.0,20.2118,20.2574,20.1076,20.1858,126400.0
2008-02-13 09:50:00,31.02,31.02,30.86,30.91,130800.0,20.1988,20.1988,20.0946,20.1272,130800.0
2008-02-13 10:00:00,30.9,31.09,30.88,31.08,134800.0,20.1206,20.2444,20.1076,20.2379,134800.0
2008-02-13 10:10:00,31.08,31.12,30.92,30.96,112200.0,20.2379,20.2639,20.1337,20.1597,112200.0
2008-02-13 10:20:00,30.97,30.99,30.78,30.82,124400.0,20.1662,20.1793,20.0425,20.0686,124400.0
2008-02-13 10:30:00,30.81,30.83,30.72,30.75,190600.0,20.062,20.0751,20.0034,20.023,190600.0
2008-02-13 10:40:00,30.78,30.81,30.71,30.79,185200.0,20.0425,20.062,19.9969,20.049,185200.0
2008-02-13 10:50:00,30.79,30.86,30.75,30.82,148200.0,20.049,20.0946,20.023,20.0686,148200.0
2008-02-13 11:00:00,30.82,30.9,30.82,30.86,124600.0,20.0686,20.1206,20.0686,20.0946,124600.0
2008-02-13 11:10:00,30.86,30.89,30.79,30.79,125800.0,20.0946,20.1141,20.049,20.049,125800.0
2008-02-13 11:20:00,30.8,30.91,30.79,30.83,199000.0,20.0555,20.1272,20.049,20.0751,199000.0
2008-02-13 11:30:00,30.84,30.86,30.8,30.84,66400.0,20.0816,20.0946,20.0555,20.0816,66400.0
2008-02-13 11:40:00,30.84,30.88,30.77,30.79,93400.0,20.0816,20.1076,20.036,20.049,93400.0
2008-02-13 11:50:00,30.79,30.79,30.66,30.68,186600.0,20.049,20.049,19.9644,19.9774,186600.0
2008-02-13 12:00:00,30.7,30.8,30.69,30.79,102400.0,19.9904,20.0555,19.9839,20.049,102400.0
2008-02-13 12:10:00,30.81,30.82,30.75,30.77,72200.0,20.062,20.0686,20.023,20.036,72200.0
2008-02-13 12:20:00,30.78,30.8,30.75,30.78,66400.0,20.0425,20.0555,20.023,20.0425,66400.0
2008-02-13 12:30:00,30.78,30.92,30.78,30.92,70600.0,20.0425,20.1337,20.0425,20.1337,70600.0
2008-02-13 12:40:00,30.92,30.95,30.87,30.92,55800.0,20.1337,20.1532,20.1011,20.1337,55800.0
2008-02-13 12:50:00,30.92,30.94,30.88,30.9,36000.0,20.1337,20.1467,20.1076,20.1206,36000.0
2008-02-13 13:00:00,30.9,31.04,30.87,30.99,103400.0,20.1206,20.2118,20.1011,20.1793,103400.0
2008-02-13 13:10:00,31.0,31.06,30.94,31.05,93000.0,20.1858,20.2248,20.1467,20.2183,93000.0
2008-02-13 13:20:00,31.05,31.1,30.98,31.0,81400.0,20.2183,20.2509,20.1727,20.1858,81400.0
2008-02-13 13:30:00,31.01,31.08,31.0,31.02,46600.0,20.1923,20.2379,20.1858,20.1988,46600.0
2008-02-13 13:40:00,31.02,31.13,31.02,31.08,97600.0,20.1988,20.2704,20.1988,20.2379,97600.0
2008-02-13 13:50:00,31.09,31.1,30.92,30.92,59600.0,20.2444,20.2509,20.1337,20.1337,59600.0
2008-02-13 14:00:00,30.93,30.96,30.86,30.86,81000.0,20.1402,20.1597,20.0946,20.0946,81000.0
2008-02-13 14:10:00,30.86,30.91,30.8,30.89,81600.0,20.0946,20.1272,20.0555,20.1141,81600.0
2008-02-13 14:20:00,30.89,30.9,30.84,30.84,95200.0,20.1141,20.1206,20.0816,20.0816,95200.0
2008-02-13 14:30:00,30.84,30.89,30.8,30.89,87600.0,20.0816,20.1141,20.0555,20.1141,87600.0
2008-02-13 14:40:00,30.89,30.93,30.85,30.9,83000.0,20.1141,20.1402,20.0881,20.1206,83000.0
2008-02-13 14:50:00,30.91,30.98,30.89,30.93,81200.0,20.1272,20.1727,20.1141,20.1402,81200.0
2008-02-13 15:00:00,30.93,31.0,30.92,30.96,117200.0,20.1402,20.1858,20.1337,20.1597,117200.0
2008-02-13 15:10:00,30.96,31.0,30.93,30.98,127600.0,20.1597,20.1858,20.1402,20.1727,127600.0
2008-02-13 15:20:00,30.98,31.1,30.96,31.08,156400.0,20.1727,20.2509,20.1597,20.2379,156400.0
2008-02-13 15:30:00,31.08,31.16,31.04,31.16,233600.0,20.2379,20.2899,20.2118,20.2899,233600.0
2008-02-13 15:40:00,31.16,31.24,31.12,31.24,396800.0,20.2899,20.342,20.2639,20.342,396800.0
2008-02-13 15:50:00,31.25,31.25,31.11,31.12,472400.0,20.3486,20.3486,20.2574,20.2639,472400.0
2008-02-14 09:30:00,31.22,31.33,31.09,31.09,176800.0,20.329,20.4006,20.2444,20.2444,176800.0
2008-02-14 09:40:00,31.09,31.11,30.93,31.05,151800.0,20.2444,20.2574,20.1402,20.2183,151800.0
2008-02-14 09:50:00,31.04,31.08,30.96,30.98,130800.0,20.2118,20.2379,20.1597,20.1727,130800.0
2008-02-14 10:00:00,30.99,31.11,30.91,30.91,159800.0,20.1793,20.2574,20.1272,20.1272,159800.0
2008-02-14 10:10:00,30.92,31.13,30.89,31.13,76000.0,20.1337,20.2704,20.1141,20.2704,76000.0
2008-02-14 10:20:00,31.13,31.28,31.12,31.22,146200.0,20.2704,20.3681,20.2639,20.329,146200.0
2008-02-14 10:30:00,31.2,31.23,31.18,31.23,66400.0,20.316,20.3355,20.303,20.3355,66400.0
2008-02-14 10:40:00,31.23,31.28,31.21,31.27,76000.0,20.3355,20.3681,20.3225,20.3616,76000.0
2008-02-14 10:50:00,31.27,31.28,31.1,31.11,101000.0,20.3616,20.3681,20.2509,20.2574,101000.0
2008-02-14 11:00:00,31.11,31.11,31.04,31.07,103000.0,20.2574,20.2574,20.2118,20.2313,103000.0
2008-02-14 11:10:00,31.06,31.06,30.91,30.94,141200.0,20.2248,20.2248,20.1272,20.1467,141200.0
2008-02-14 11:20:00,30.95,31.07,30.94,31.06,150800.0,20.1532,20.2313,20.1467,20.2248,150800.0
2008-02-14 11:30:00,31.06,31.16,31.04,31.11,247200.0,20.2248,20.2899,20.2118,20.2574,247200.0
2008-02-14 11:40:00,31.11,31.11,30.97,30.98,108000.0,20.2574,20.2574,20.1662,20.1727,108000.0
2008-02-14 11:50:00,31.0,31.18,30.99,31.17,63200.0,20.1858,20.303,20.1793,20.2965,63200.0
2008-02-14 12:00:00,31.17,31.18,31.05,31.11,70400.0,20.2965,20.303,20.2183,20.2574,70400.0
2008-02-14 12:10:00,31.11,31.16,31.09,31.11,58600.0,20.2574,20.2899,20.2444,20.2574,58600.0
2008-02-14 12:20:00,31.11,31.27,31.1,31.26,64200.0,20.2574,20.3616,20.2509,20.3551,64200.0
2008-02-14 12:30:00,31.25,31.27,31.2,31.21,50200.0,20.3486,20.3616,20.316,20.3225,50200.0
2008-02-14 12:40:00,31.21,31.23,31.18,31.18,46600.0,20.3225,20.3355,20.303,20.303,46600.0
2008-02-14 12:50:00,31.18,31.25,31.07,31.08,82400.0,20.303,20.3486,20.2313,20.2379,82400.0
2008-02-14 13:00:00,31.08,31.15,31.0,31.02,165600.0,20.2379,20.2834,20.1858,20.1988,165600.0
2008-02-14 13:10:00,31.02,31.09,31.0,31.08,69600.0,20.1988,20.2444,20.1858,20.2379,69600.0
2008-02-14 13:20:00,31.09,31.09,31.02,31.06,52000.0,20.2444,20.2444,20.1988,20.2248,52000.0
2008-02-14 13:30:00,31.06,31.17,31.05,31.13,242000.0,20.2248,20.2965,20.2183,20.2704,242000.0
2008-02-14 13:40:00,31.14,31.18,31.11,31.16,56000.0,20.2769,20.303,20.2574,20.2899,56000.0
2008-02-14 13:50:00,31.16,31.23,31.13,31.21,76000.0,20.2899,20.3355,20.2704,20.3225,76000.0
2008-02-14 14:00:00,31.21,31.28,31.18,31.27,96200.0,20.3225,20.3681,20.303,20.3616,96200.0
2008-02-14 14:10:00,31.25,31.25,31.18,31.22,61400.0,20.3486,20.3486,20.303,20.329,61400.0
2008-02-14 14:20:00,31.22,31.26,31.09,31.11,99600.0,20.329,20.3551,20.2444,20.2574,99600.0
2008-02-14 14:30:00,31.13,31.25,31.13,31.23,183000.0,20.2704,20.3486,20.2704,20.3355,183000.0
2008-02-14 14:40:00,31.23,31.24,31.05,31.11,176000.0,20.3355,20.342,20.2183,20.2574,176000.0
2008-02-14 14:50:00,31.14,31.26,31.13,31.26,134800.0,20.2769,20.3551,20.2704,20.3551,134800.0
2008-02-14 15:00:00,31.26,31.28,31.18,31.24,229600.0,20.3551,20.3681,20.303,20.342,229600.0
2008-02-14 15:10:00,31.24,31.43,31.24,31.43,176200.0,20.342,20.4658,20.342,20.4658,176200.0
2008-02-14 15:20:00,31.44,31.45,31.27,31.3,165200.0,20.4723,20.4788,20.3616,20.3811,165200.0
2008-02-14 15:30:00,31.3,31.38,31.29,31.32,191800.0,20.3811,20.4332,20.3746,20.3941,191800.0
2008-02-14 15:40:00,31.32,31.33,31.23,31.27,208200.0,20.3941,20.4006,20.3355,20.3616,208200.0
2008-02-14 15:50:00,31.27,31.28,31.08,31.11,356200.0,20.3616,20.3681,20.2379,20.2574,356200.0
2008-02-15 09:30:00,31.03,31.03,30.54,30.65,839600.0,20.2833,20.2833,19.963,20.0349,839600.0
2008-02-15 09:40:00,30.65,30.82,30.57,30.65,157600.0,20.0349,20.146,19.9826,20.0349,157600.0
2008-02-15 09:50:00,30.7,30.74,30.48,30.56,142800.0,20.0676,20.0937,19.9238,19.9761,142800.0
2008-02-15 10:00:00,30.56,30.64,30.5,30.63,141200.0,19.9761,20.0284,19.9368,20.0218,141200.0
2008-02-15 10:10:00,30.64,30.81,30.63,30.74,143800.0,20.0284,20.1395,20.0218,20.0937,143800.0
2008-02-15 10:20:00,30.73,30.77,30.66,30.76,72200.0,20.0872,20.1133,20.0414,20.1068,72200.0
2008-02-15 10:30:00,30.75,30.87,30.75,30.86,65600.0,20.1003,20.1787,20.1003,20.1722,65600.0
2008-02-15 10:40:00,30.85,30.93,30.8,30.91,58800.0,20.1656,20.2179,20.1329,20.2048,58800.0
2008-02-15 10:50:00,30.91,30.92,30.81,30.86,66400.0,20.2048,20.2114,20.1395,20.1722,66400.0
2008-02-15 11:00:00,30.86,30.86,30.77,30.81,54200.0,20.1722,20.1722,20.1133,20.1395,54200.0
2008-02-15 11:10:00,30.81,30.83,30.67,30.67,109400.0,20.1395,20.1526,20.048,20.048,109400.0
2008-02-15 11:20:00,30.68,30.68,30.6,30.62,97800.0,20.0545,20.0545,20.0022,20.0153,97800.0
2008-02-15 11:30:00,30.61,30.65,30.54,30.54,109600.0,20.0087,20.0349,19.963,19.963,109600.0
2008-02-15 11:40:00,30.55,30.6,30.54,30.57,100800.0,19.9695,20.0022,19.963,19.9826,100800.0
2008-02-15 11:50:00,30.56,30.63,30.56,30.62,78200.0,19.9761,20.0218,19.9761,20.0153,78200.0
2008-02-15 12:00:00,30.62,30.83,30.61,30.78,127400.0,20.0153,20.1526,20.0087,20.1199,127400.0
2008-02-15 12:10:00,30.77,30.83,30.77,30.82,41000.0,20.1133,20.1526,20.1133,20.146,41000.0
2008-02-15 12:20:00,30.82,30.85,30.72,30.75,53600.0,20.146,20.1656,20.0806,20.1003,53600.0
2008-02-15 12:30:00,30.75,30.75,30.7,30.75,47800.0,20.1003,20.1003,20.0676,20.1003,47800.0
2008-02-15 12:40:00,30.76,30.78,30.71,30.77,37400.0,20.1068,20.1199,20.0741,20.1133,37400.0
2008-02-15 12:50:00,30.79,30.82,30.74,30.74,39200.0,20.1264,20.146,20.0937,20.0937,39200.0
2008-02-15 13:00:00,30.74,30.75,30.69,30.73,46400.0,20.0937,20.1003,20.061,20.0872,46400.0
2008-02-15 13:10:00,30.73,30.81,30.73,30.8,41000.0,20.0872,20.1395,20.0872,20.1329,41000.0
2008-02-15 13:20:00,30.79,30.84,30.79,30.83,37600.0,20.1264,20.1591,20.1264,20.1526,37600.0
2008-02-15 13:30:00,30.83,30.83,30.79,30.81,27600.0,20.1526,20.1526,20.1264,20.1395,27600.0
2008-02-15 13:40:00,30.82,30.85,30.81,30.83,40600.0,20.146,20.1656,20.1395,20.1526,40600.0
2008-02-15 13:50:00,30.85,30.93,30.85,30.92,67000.0,20.1656,20.2179,20.1656,20.2114,67000.0
2008-02-15 14:00:00,30.92,30.93,30.85,30.86,52600.0,20.2114,20.2179,20.1656,20.1722,52600.0
2008-02-15 14:10:00,30.87,30.88,30.78,30.8,74200.0,20.1787,20.1852,20.1199,20.1329,74200.0
2008-02-15 14:20:00,30.81,30.9,30.81,30.88,65600.0,20.1395,20.1983,20.1395,20.1852,65600.0
2008-02-15 14:30:00,30.89,30.95,30.88,30.91,62600.0,20.1918,20.231,20.1852,20.2048,62600.0
2008-02-15 14:40:00,30.91,30.95,30.85,30.95,64000.0,20.2048,20.231,20.1656,20.231,64000.0
2008-02-15 14:50:00,30.95,30.97,30.88,30.96,73600.0,20.231,20.2441,20.1852,20.2375,73600.0
2008-02-15 15:00:00,30.96,31.04,30.93,31.04,111200.0,20.2375,20.2898,20.2179,20.2898,111200.0
2008-02-15 15:10:00,31.04,31.09,31.02,31.02,88600.0,20.2898,20.3225,20.2767,20.2767,88600.0
2008-02-15 15:20:00,31.01,31.07,30.97,31.0,61000.0,20.2702,20.3094,20.2441,20.2637,61000.0
2008-02-15 15:30:00,31.0,31.08,30.98,31.08,71400.0,20.2637,20.316,20.2506,20.316,71400.0
2008-02-15 15:40:00,31.08,31.17,31.03,31.13,121600.0,20.316,20.3748,20.2833,20.3487,121600.0
2008-02-15 15:50:00,31.13,31.14,31.04,31.07,213200.0,20.3487,20.3552,20.2898,20.3094,213200.0
2008-02-19 09:30:00,31.43,31.43,31.18,31.34,172000.0,20.5448,20.5448,20.3813,20.4859,172000.0
2008-02-19 09:40:00,31.34,31.49,31.34,31.45,119800.0,20.4859,20.584,20.4859,20.5578,119800.0
2008-02-19 09:50:00,31.44,31.5,31.13,31.23,161200.0,20.5513,20.5905,20.3487,20.414,161200.0
2008-02-19 10:00:00,31.21,31.42,31.21,31.41,142600.0,20.4009,20.5382,20.4009,20.5317,142600.0
2008-02-19 10:10:00,31.41,31.43,31.32,31.36,161000.0,20.5317,20.5448,20.4728,20.499,161000.0
2008-02-19 10:20:00,31.36,31.39,31.28,31.28,129200.0,20.499,20.5186,20.4467,20.4467,129200.0
2008-02-19 10:30:00,31.28,31.3,31.14,31.16,182200.0,20.4467,20.4598,20.3552,20.3683,182200.0
2008-02-19 10:40:00,31.15,31.15,31.03,31.06,157800.0,20.3617,20.3617,20.2833,20.3029,157800.0
2008-02-19 10:50:00,31.07,31.23,31.06,31.21,117400.0,20.3094,20.414,20.3029,20.4009,117400.0
2008-02-19 11:00:00,31.22,31.27,31.07,31.07,108400.0,20.4075,20.4402,20.3094,20.3094,108400.0
2008-02-19 11:10:00,31.06,31.07,30.98,31.03,110800.0,20.3029,20.3094,20.2506,20.2833,110800.0
2008-02-19 11:20:00,31.03,31.11,30.93,31.11,130200.0,20.2833,20.3356,20.2179,20.3356,130200.0
2008-02-19 11:30:00,31.1,31.26,31.08,31.24,88000.0,20.329,20.4336,20.316,20.4206,88000.0
2008-02-19 11:40:00,31.24,31.32,31.23,31.32,81400.0,20.4206,20.4728,20.414,20.4728,81400.0
2008-02-19 11:50:00,31.31,31.39,31.29,31.36,77200.0,20.4663,20.5186,20.4532,20.499,77200.0
2008-02-19 12:00:00,31.37,31.4,31.35,31.38,72400.0,20.5055,20.5251,20.4925,20.5121,72400.0
2008-02-19 12:10:00,31.36,31.43,31.34,31.42,55600.0,20.499,20.5448,20.4859,20.5382,55600.0
2008-02-19 12:20:00,31.43,31.44,31.36,31.44,86600.0,20.5448,20.5513,20.499,20.5513,86600.0
2008-02-19 12:30:00,31.43,31.46,31.33,31.35,70200.0,20.5448,20.5644,20.4794,20.4925,70200.0
2008-02-19 12:40:00,31.34,31.38,31.3,31.3,46800.0,20.4859,20.5121,20.4598,20.4598,46800.0
2008-02-19 12:50:00,31.3,31.37,31.29,31.3,65800.0,20.4598,20.5055,20.4532,20.4598,65800.0
2008-02-19 13:00:00,31.31,31.43,31.31,31.41,83200.0,20.4663,20.5448,20.4663,20.5317,83200.0
2008-02-19 13:10:00,31.41,31.5,31.39,31.5,95000.0,20.5317,20.5905,20.5186,20.5905,95000.0
2008-02-19 13:20:00,31.5,31.64,31.5,31.62,93200.0,20.5905,20.682,20.5905,20.6689,93200.0
2008-02-19 13:30:00,31.59,31.61,31.5,31.5,82200.0,20.6493,20.6624,20.5905,20.5905,82200.0
2008-02-19 13:40:00,31.5,31.55,31.49,31.49,77000.0,20.5905,20.6232,20.584,20.584,77000.0
2008-02-19 13:50:00,31.49,31.52,31.43,31.46,113600.0,20.584,20.6036,20.5448,20.5644,113600.0
2008-02-19 14:00:00,31.45,31.49,31.41,31.44,89200.0,20.5578,20.584,20.5317,20.5513,89200.0
2008-02-19 14:10:00,31.44,31.5,31.4,31.5,78600.0,20.5513,20.5905,20.5251,20.5905,78600.0
2008-02-19 14:20:00,31.49,31.54,31.47,31.5,95000.0,20.584,20.6167,20.5709,20.5905,95000.0
2008-02-19 14:30:00,31.5,31.5,31.44,31.48,81000.0,20.5905,20.5905,20.5513,20.5774,81000.0
2008-02-19 14:40:00,31.47,31.49,31.35,31.4,87400.0,20.5709,20.584,20.4925,20.5251,87400.0
2008-02-19 14:50:00,31.4,31.45,31.35,31.35,91400.0,20.5251,20.5578,20.4925,20.4925,91400.0
2008-02-19 15:00:00,31.35,31.36,31.24,31.3,113800.0,20.4925,20.499,20.4206,20.4598,113800.0
2008-02-19 15:10:00,31.3,31.36,31.29,31.34,67800.0,20.4598,20.499,20.4532,20.4859,67800.0
2008-02-19 15:20:00,31.35,31.39,31.29,31.36,140600.0,20.4925,20.5186,20.4532,20.499,140600.0
2008-02-19 15:30:00,31.36,31.47,31.35,31.42,182200.0,20.499,20.5709,20.4925,20.5382,182200.0
2008-02-19 15:40:00,31.42,31.43,31.34,31.35,303000.0,20.5382,20.5448,20.4859,20.4925,303000.0
2008-02-19 15:50:00,31.35,31.38,31.24,31.35,226000.0,20.4925,20.5121,20.4206,20.4925,226000.0
2008-02-20 09:30:00,31.13,31.19,30.84,31.08,152000.0,20.3487,20.3879,20.1591,20.316,152000.0
2008-02-20 09:40:00,31.08,31.31,31.08,31.31,120400.0,20.316,20.4663,20.316,20.4663,120400.0
2008-02-20 09:50:00,31.32,31.32,31.2,31.2,133800.0,20.4728,20.4728,20.3944,20.3944,133800.0
2008-02-20 10:00:00,31.2,31.2,31.04,31.09,162800.0,20.3944,20.3944,20.2898,20.3225,162800.0
2008-02-20 10:10:00,31.09,31.11,31.03,31.11,163400.0,20.3225,20.3356,20.2833,20.3356,163400.0
2008-02-20 10:20:00,31.1,31.25,31.08,31.22,224800.0,20.329,20.4271,20.316,20.4075,224800.0
2008-02-20 10:30:00,31.23,31.43,31.17,31.43,150600.0,20.414,20.5448,20.3748,20.5448,150600.0
2008-02-20 10:40:00,31.43,31.43,31.22,31.23,113400.0,20.5448,20.5448,20.4075,20.414,113400.0
2008-02-20 10:50:00,31.23,31.28,31.22,31.23,84600.0,20.414,20.4467,20.4075,20.414,84600.0
2008-02-20 11:00:00,31.25,31.25,31.2,31.22,82200.0,20.4271,20.4271,20.3944,20.4075,82200.0
2008-02-20 11:10:00,31.23,31.36,31.22,31.26,103200.0,20.414,20.499,20.4075,20.4336,103200.0
2008-02-20 11:20:00,31.27,31.33,31.25,31.28,80000.0,20.4402,20.4794,20.4271,20.4467,80000.0
2008-02-20 11:30:00,31.28,31.3,31.26,31.29,95000.0,20.4467,20.4598,20.4336,20.4532,95000.0
2008-02-20 11:40:00,31.3,31.36,31.29,31.33,86200.0,20.4598,20.499,20.4532,20.4794,86200.0
2008-02-20 11:50:00,31.32,31.36,31.32,31.34,79200.0,20.4728,20.499,20.4728,20.4859,79200.0
2008-02-20 12:00:00,31.35,31.5,31.33,31.42,207000.0,20.4925,20.5905,20.4794,20.5382,207000.0
2008-02-20 12:10:00,31.43,31.5,31.37,31.42,180400.0,20.5448,20.5905,20.5055,20.5382,180400.0
2008-02-20 12:20:00,31.42,31.49,31.35,31.41,297000.0,20.5382,20.584,20.4925,20.5317,297000.0
2008-02-20 12:30:00,31.41,31.47,31.39,31.44,114400.0,20.5317,20.5709,20.5186,20.5513,114400.0
2008-02-20 12:40:00,31.43,31.45,31.4,31.43,62800.0,20.5448,20.5578,20.5251,20.5448,62800.0
2008-02-20 12:50:00,31.42,31.47,31.36,31.38,113600.0,20.5382,20.5709,20.499,20.5121,113600.0
2008-02-20 13:00:00,31.37,31.61,31.37,31.6,92800.0,20.5055,20.6624,20.5055,20.6559,92800.0
2008-02-20 13:10:00,31.59,31.64,31.57,31.58,76400.0,20.6493,20.682,20.6363,20.6428,76400.0
2008-02-20 13:20:00,31.58,31.58,31.45,31.54,67800.0,20.6428,20.6428,20.5578,20.6167,67800.0
2008-02-20 13:30:00,31.54,31.55,31.47,31.54,80000.0,20.6167,20.6232,20.5709,20.6167,80000.0
2008-02-20 13:40:00,31.55,31.59,31.54,31.57,96000.0,20.6232,20.6493,20.6167,20.6363,96000.0
2008-02-20 13:50:00,31.57,31.65,31.47,31.47,114600.0,20.6363,20.6886,20.5709,20.5709,114600.0
2008-02-20 14:00:00,31.48,31.65,31.38,31.5,169600.0,20.5774,20.6886,20.5121,20.5905,169600.0
2008-02-20 14:10:00,31.5,31.58,31.44,31.5,102600.0,20.5905,20.6428,20.5513,20.5905,102600.0
2008-02-20 14:20:00,31.5,31.59,31.41,31.56,107600.0,20.5905,20.6493,20.5317,20.6297,107600.0
2008-02-20 14:30:00,31.55,31.61,31.5,31.56,85000.0,20.6232,20.6624,20.5905,20.6297,85000.0
2008-02-20 14:40:00,31.57,31.79,31.55,31.79,155000.0,20.6363,20.7801,20.6232,20.7801,155000.0
2008-02-20 14:50:00,31.79,31.86,31.73,31.79,127200.0,20.7801,20.8258,20.7409,20.7801,127200.0
2008-02-20 15:00:00,31.79,31.81,31.7,31.76,115200.0,20.7801,20.7931,20.7212,20.7605,115200.0
2008-02-20 15:10:00,31.76,31.81,31.67,31.7,129000.0,20.7605,20.7931,20.7016,20.7212,129000.0
2008-02-20 15:20:00,31.7,31.75,31.66,31.7,81800.0,20.7212,20.7539,20.6951,20.7212,81800.0
2008-02-20 15:30:00,31.7,31.75,31.66,31.73,138400.0,20.7212,20.7539,20.6951,20.7409,138400.0
2008-02-20 15:40:00,31.75,31.8,31.4,31.73,426200.0,20.7539,20.7866,20.5251,20.7409,426200.0
2008-02-20 15:50:00,31.73,31.77,31.68,31.75,400200.0,20.7409,20.767,20.7082,20.7539,400200.0
2008-02-21 09:30:00,31.81,31.88,31.72,31.86,160600.0,20.7931,20.8389,20.7343,20.8258,160600.0
2008-02-21 09:40:00,31.85,31.97,31.83,31.93,145800.0,20.8193,20.8977,20.8062,20.8716,145800.0
2008-02-21 09:50:00,31.93,31.96,31.84,31.86,92600.0,20.8716,20.8912,20.8128,20.8258,92600.0
2008-02-21 10:00:00,31.86,31.86,31.63,31.73,146600.0,20.8258,20.8258,20.6755,20.7409,146600.0
2008-02-21 10:10:00,31.73,31.85,31.73,31.83,79600.0,20.7409,20.8193,20.7409,20.8062,79600.0
2008-02-21 10:20:00,31.83,31.86,31.83,31.85,98800.0,20.8062,20.8258,20.8062,20.8193,98800.0
2008-02-21 10:30:00,31.85,31.89,31.64,31.64,259400.0,20.8193,20.8454,20.682,20.682,259400.0
2008-02-21 10:40:00,31.63,31.74,31.58,31.74,119200.0,20.6755,20.7474,20.6428,20.7474,119200.0
2008-02-21 10:50:00,31.74,31.75,31.61,31.63,75200.0,20.7474,20.7539,20.6624,20.6755,75200.0
2008-02-21 11:00:00,31.61,31.71,31.61,31.7,73400.0,20.6624,20.7278,20.6624,20.7212,73400.0
2008-02-21 11:10:00,31.7,31.73,31.69,31.71,116400.0,20.7212,20.7409,20.7147,20.7278,116400.0
2008-02-21 11:20:00,31.71,31.71,31.61,31.67,102600.0,20.7278,20.7278,20.6624,20.7016,102600.0
2008-02-21 11:30:00,31.68,31.82,31.68,31.82,112000.0,20.7082,20.7997,20.7082,20.7997,112000.0
2008-02-21 11:40:00,31.83,31.83,31.73,31.77,83400.0,20.8062,20.8062,20.7409,20.767,83400.0
2008-02-21 11:50:00,31.77,31.8,31.75,31.8,45400.0,20.767,20.7866,20.7539,20.7866,45400.0
2008-02-21 12:00:00,31.8,31.8,31.7,31.73,68600.0,20.7866,20.7866,20.7212,20.7409,68600.0
2008-02-21 12:10:00,31.72,31.73,31.68,31.72,77400.0,20.7343,20.7409,20.7082,20.7343,77400.0
2008-02-21 12:20:00,31.72,31.76,31.67,31.74,51600.0,20.7343,20.7605,20.7016,20.7474,51600.0
2008-02-21 12:30:00,31.74,31.74,31.62,31.7,73000.0,20.7474,20.7474,20.6689,20.7212,73000.0
2008-02-21 12:40:00,31.7,31.74,31.66,31.67,67600.0,20.7212,20.7474,20.6951,20.7016,67600.0
2008-02-21 12:50:00,31.67,31.7,31.61,31.65,52400.0,20.7016,20.7212,20.6624,20.6886,52400.0
2008-02-21 13:00:00,31.67,31.73,31.61,31.69,63600.0,20.7016,20.7409,20.6624,20.7147,63600.0
2008-02-21 13:10:00,31.68,31.69,31.55,31.55,87600.0,20.7082,20.7147,20.6232,20.6232,87600.0
2008-02-21 13:20:00,31.55,31.56,31.5,31.54,104200.0,20.6232,20.6297,20.5905,20.6167,104200.0
2008-02-21 13:30:00,31.54,31.55,31.5,31.5,111000.0,20.6167,20.6232,20.5905,20.5905,111000.0
2008-02-21 13:40:00,31.5,31.58,31.5,31.52,66400.0,20.5905,20.6428,20.5905,20.6036,66400.0
2008-02-21 13:50:00,31.51,31.68,31.5,31.68,49600.0,20.597,20.7082,20.5905,20.7082,49600.0
2008-02-21 14:00:00,31.68,31.7,31.65,31.66,60000.0,20.7082,20.7212,20.6886,20.6951,60000.0
2008-02-21 14:10:00,31.66,31.7,31.6,31.67,63600.0,20.6951,20.7212,20.6559,20.7016,63600.0
2008-02-21 14:20:00,31.67,31.77,31.67,31.75,76800.0,20.7016,20.767,20.7016,20.7539,76800.0
2008-02-21 14:30:00,31.77,31.78,31.73,31.77,49800.0,20.767,20.7735,20.7409,20.767,49800.0
2008-02-21 14:40:00,31.77,31.77,31.61,31.64,67000.0,20.767,20.767,20.6624,20.682,67000.0
2008-02-21 14:50:00,31.64,31.7,31.56,31.61,93000.0,20.682,20.7212,20.6297,20.6624,93000.0
2008-02-21 15:00:00,31.61,31.61,31.43,31.47,166000.0,20.6624,20.6624,20.5448,20.5709,166000.0
2008-02-21 15:10:00,31.48,31.57,31.48,31.53,95200.0,20.5774,20.6363,20.5774,20.6101,95200.0
2008-02-21 15:20:00,31.53,31.59,31.5,31.53,119600.0,20.6101,20.6493,20.5905,20.6101,119600.0
2008-02-21 15:30:00,31.53,31.59,31.47,31.48,119800.0,20.6101,20.6493,20.5709,20.5774,119800.0
2008-02-21 15:40:00,31.48,31.57,31.41,31.57,269800.0,20.5774,20.6363,20.5317,20.6363,269800.0
2008-02-21 15:50:00,31.57,31.6,31.49,31.57,492400.0,20.6363,20.6559,20.584,20.6363,492400.0
2008-02-22 09:30:00,31.61,31.82,31.6,31.66,106800.0,20.6624,20.7997,20.6559,20.6951,106800.0
2008-02-22 09:40:00,31.65,31.69,31.58,31.68,92000.0,20.6886,20.7147,20.6428,20.7082,92000.0
2008-02-22 09:50:00,31.67,31.67,31.45,31.49,100800.0,20.7016,20.7016,20.5578,20.584,100800.0
2008-02-22 10:00:00,31.49,31.5,31.38,31.43,130200.0,20.584,20.5905,20.5121,20.5448,130200.0
2008-02-22 10:10:00,31.43,31.43,31.38,31.4,85000.0,20.5448,20.5448,20.5121,20.5251,85000.0
2008-02-22 10:20:00,31.39,31.39,31.3,31.35,107200.0,20.5186,20.5186,20.4598,20.4925,107200.0
2008-02-22 10:30:00,31.35,31.36,31.18,31.27,152000.0,20.4925,20.499,20.3813,20.4402,152000.0
2008-02-22 10:40:00,31.27,31.29,31.21,31.24,145000.0,20.4402,20.4532,20.4009,20.4206,145000.0
2008-02-22 10:50:00,31.24,31.26,31.21,31.25,141200.0,20.4206,20.4336,20.4009,20.4271,141200.0
2008-02-22 11:00:00,31.25,31.28,31.21,31.21,139800.0,20.4271,20.4467,20.4009,20.4009,139800.0
2008-02-22 11:10:00,31.22,31.31,31.19,31.21,144400.0,20.4075,20.4663,20.3879,20.4009,144400.0
2008-02-22 11:20:00,31.21,31.27,31.18,31.18,147800.0,20.4009,20.4402,20.3813,20.3813,147800.0
2008-02-22 11:30:00,31.2,31.25,31.19,31.22,82800.0,20.3944,20.4271,20.3879,20.4075,82800.0
2008-02-22 11:40:00,31.22,31.22,31.13,31.13,111400.0,20.4075,20.4075,20.3487,20.3487,111400.0
2008-02-22 11:50:00,31.14,31.15,31.09,31.13,97800.0,20.3552,20.3617,20.3225,20.3487,97800.0
2008-02-22 12:00:00,31.14,31.14,30.98,31.02,124800.0,20.3552,20.3552,20.2506,20.2767,124800.0
2008-02-22 12:10:00,31.03,31.03,30.95,30.95,102600.0,20.2833,20.2833,20.231,20.231,102600.0
2008-02-22 12:20:00,30.95,31.09,30.95,31.07,60000.0,20.231,20.3225,20.231,20.3094,60000.0
2008-02-22 12:30:00,31.07,31.11,30.96,31.1,94000.0,20.3094,20.3356,20.2375,20.329,94000.0
2008-02-22 12:40:00,31.11,31.2,31.1,31.15,125800.0,20.3356,20.3944,20.329,20.3617,125800.0
2008-02-22 12:50:00,31.16,31.18,31.09,31.15,68400.0,20.3683,20.3813,20.3225,20.3617,68400.0
2008-02-22 13:00:00,31.15,31.18,31.13,31.15,70200.0,20.3617,20.3813,20.3487,20.3617,70200.0
2008-02-22 13:10:00,31.14,31.22,31.13,31.18,57800.0,20.3552,20.4075,20.3487,20.3813,57800.0
2008-02-22 13:20:00,31.18,31.22,31.1,31.12,77000.0,20.3813,20.4075,20.329,20.3421,77000.0
2008-02-22 13:30:00,31.12,31.14,31.05,31.07,79600.0,20.3421,20.3552,20.2964,20.3094,79600.0
2008-02-22 13:40:00,31.07,31.16,31.04,31.16,80000.0,20.3094,20.3683,20.2898,20.3683,80000.0
2008-02-22 13:50:00,31.17,31.19,31.14,31.14,87000.0,20.3748,20.3879,20.3552,20.3552,87000.0
2008-02-22 14:00:00,31.15,31.15,31.1,31.13,82200.0,20.3617,20.3617,20.329,20.3487,82200.0
2008-02-22 14:10:00,31.14,31.17,31.12,31.15,99400.0,20.3552,20.3748,20.3421,20.3617,99400.0
2008-02-22 14:20:00,31.15,31.16,31.13,31.15,62600.0,20.3617,20.3683,20.3487,20.3617,62600.0
2008-02-22 14:30:00,31.15,31.18,31.11,31.13,87000.0,20.3617,20.3813,20.3356,20.3487,87000.0
2008-02-22 14:40:00,31.12,31.24,31.12,31.19,103000.0,20.3421,20.4206,20.3421,20.3879,103000.0
2008-02-22 14:50:00,31.19,31.2,31.11,31.11,170400.0,20.3879,20.3944,20.3356,20.3356,170400.0
2008-02-22 15:00:00,31.12,31.2,31.12,31.15,278400.0,20.3421,20.3944,20.3421,20.3617,278400.0
2008-02-22 15:10:00,31.15,31.2,31.0,31.07,233400.0,20.3617,20.3944,20.2637,20.3094,233400.0
2008-02-22 15:20:00,31.07,31.24,31.02,31.24,150400.0,20.3094,20.4206,20.2767,20.4206,150400.0
2008-02-22 15:30:00,31.23,31.59,31.22,31.55,362200.0,20.414,20.6493,20.4075,20.6232,362200.0
2008-02-22 15:40:00,31.55,31.72,31.51,31.61,383200.0,20.6232,20.7343,20.597,20.6624,383200.0
2008-02-22 15:50:00,31.63,31.68,31.56,31.64,835600.0,20.6755,20.7082,20.6297,20.682,835600.0
2008-02-25 09:30:00,31.6,31.79,31.34,31.4,190200.0,20.6559,20.7801,20.4859,20.5251,190200.0
2008-02-25 09:40:00,31.4,31.58,31.38,31.54,106000.0,20.5251,20.6428,20.5121,20.6167,106000.0
2008-02-25 09:50:00,31.55,31.55,31.41,31.49,90400.0,20.6232,20.6232,20.5317,20.584,90400.0
2008-02-25 10:00:00,31.5,31.65,31.45,31.64,142600.0,20.5905,20.6886,20.5578,20.682,142600.0
2008-02-25 10:10:00,31.64,31.68,31.5,31.51,85600.0,20.682,20.7082,20.5905,20.597,85600.0
2008-02-25 10:20:00,31.5,31.59,31.38,31.59,96800.0,20.5905,20.6493,20.5121,20.6493,96800.0
2008-02-25 10:30:00,31.59,31.71,31.52,31.52,93400.0,20.6493,20.7278,20.6036,20.6036,93400.0
2008-02-25 10:40:00,31.52,31.64,31.48,31.63,112200.0,20.6036,20.682,20.5774,20.6755,112200.0
2008-02-25 10:50:00,31.63,31.67,31.56,31.56,195400.0,20.6755,20.7016,20.6297,20.6297,195400.0
2008-02-25 11:00:00,31.57,31.57,31.52,31.54,51600.0,20.6363,20.6363,20.6036,20.6167,51600.0
2008-02-25 11:10:00,31.54,31.57,31.49,31.55,449200.0,20.6167,20.6363,20.584,20.6232,449200.0
2008-02-25 11:20:00,31.55,31.58,31.51,31.52,113400.0,20.6232,20.6428,20.597,20.6036,113400.0
2008-02-25 11:30:00,31.52,31.53,31.33,31.35,129600.0,20.6036,20.6101,20.4794,20.4925,129600.0
2008-02-25 11:40:00,31.35,31.43,31.34,31.38,79600.0,20.4925,20.5448,20.4859,20.5121,79600.0
2008-02-25 11:50:00,31.38,31.4,31.25,31.28,114800.0,20.5121,20.5251,20.4271,20.4467,114800.0
2008-02-25 12:00:00,31.28,31.31,31.26,31.31,74400.0,20.4467,20.4663,20.4336,20.4663,74400.0
2008-02-25 12:10:00,31.31,31.39,31.31,31.32,72000.0,20.4663,20.5186,20.4663,20.4728,72000.0
2008-02-25 12:20:00,31.32,31.36,31.29,31.36,43800.0,20.4728,20.499,20.4532,20.499,43800.0
2008-02-25 12:30:00,31.36,31.43,31.36,31.42,66400.0,20.499,20.5448,20.499,20.5382,66400.0
2008-02-25 12:40:00,31.43,31.52,31.43,31.52,53200.0,20.5448,20.6036,20.5448,20.6036,53200.0
2008-02-25 12:50:00,31.52,31.56,31.44,31.46,73400.0,20.6036,20.6297,20.5513,20.5644,73400.0
2008-02-25 13:00:00,31.46,31.59,31.4,31.55,71200.0,20.5644,20.6493,20.5251,20.6232,71200.0
2008-02-25 13:10:00,31.55,31.55,31.46,31.48,47400.0,20.6232,20.6232,20.5644,20.5774,47400.0
2008-02-25 13:20:00,31.48,31.5,31.45,31.47,39600.0,20.5774,20.5905,20.5578,20.5709,39600.0
2008-02-25 13:30:00,31.46,31.53,31.36,31.38,66600.0,20.5644,20.6101,20.499,20.5121,66600.0
2008-02-25 13:40:00,31.36,31.5,31.36,31.5,32400.0,20.499,20.5905,20.499,20.5905,32400.0
2008-02-25 13:50:00,31.5,31.54,31.47,31.47,78400.0,20.5905,20.6167,20.5709,20.5709,78400.0
2008-02-25 14:00:00,31.48,31.55,31.46,31.53,70000.0,20.5774,20.6232,20.5644,20.6101,70000.0
2008-02-25 14:10:00,31.52,31.61,31.49,31.52,62600.0,20.6036,20.6624,20.584,20.6036,62600.0
2008-02-25 14:20:00,31.52,31.88,31.45,31.81,334400.0,20.6036,20.8389,20.5578,20.7931,334400.0
2008-02-25 14:30:00,31.81,31.92,31.64,31.73,188000.0,20.7931,20.865,20.682,20.7409,188000.0
2008-02-25 14:40:00,31.73,31.74,31.52,31.58,127000.0,20.7409,20.7474,20.6036,20.6428,127000.0
2008-02-25 14:50:00,31.59,31.73,31.52,31.68,117000.0,20.6493,20.7409,20.6036,20.7082,117000.0
2008-02-25 15:00:00,31.69,31.81,31.67,31.7,111000.0,20.7147,20.7931,20.7016,20.7212,111000.0
2008-02-25 15:10:00,31.7,31.78,31.6,31.74,95400.0,20.7212,20.7735,20.6559,20.7474,95400.0
2008-02-25 15:20:00,31.73,31.95,31.72,31.95,161800.0,20.7409,20.8847,20.7343,20.8847,161800.0
2008-02-25 15:30:00,31.95,32.19,31.88,32.18,584200.0,20.8847,21.0415,20.8389,21.035,584200.0
2008-02-25 15:40:00,32.18,32.22,31.98,32.0,314600.0,21.035,21.0611,20.9043,20.9173,314600.0
2008-02-25 15:50:00,32.0,32.04,31.96,31.98,400200.0,20.9173,20.9435,20.8912,20.9043,400200.0
2008-02-26 09:30:00,31.93,31.99,31.88,31.97,144000.0,20.8716,20.9108,20.8389,20.8977,144000.0
2008-02-26 09:40:00,31.98,32.13,31.97,31.98,106200.0,20.9043,21.0023,20.8977,20.9043,106200.0
2008-02-26 09:50:00,31.98,32.02,31.9,31.98,316800.0,20.9043,20.9304,20.852,20.9043,316800.0
2008-02-26 10:00:00,31.98,32.02,31.8,31.98,150000.0,20.9043,20.9304,20.7866,20.9043,150000.0
2008-02-26 10:10:00,31.98,32.02,31.93,31.94,39000.0,20.9043,20.9304,20.8716,20.8781,39000.0
2008-02-26 10:20:00,31.93,31.93,31.83,31.86,64800.0,20.8716,20.8716,20.8062,20.8258,64800.0
2008-02-26 10:30:00,31.85,31.92,31.82,31.83,109800.0,20.8193,20.865,20.7997,20.8062,109800.0
2008-02-26 10:40:00,31.83,31.95,31.78,31.93,90800.0,20.8062,20.8847,20.7735,20.8716,90800.0
2008-02-26 10:50:00,31.93,32.02,31.93,31.96,92200.0,20.8716,20.9304,20.8716,20.8912,92200.0
2008-02-26 11:00:00,31.96,32.03,31.85,31.96,136200.0,20.8912,20.937,20.8193,20.8912,136200.0
2008-02-26 11:10:00,31.96,32.04,31.95,32.02,73000.0,20.8912,20.9435,20.8847,20.9304,73000.0
2008-02-26 11:20:00,32.01,32.05,31.99,32.02,66600.0,20.9239,20.95,20.9108,20.9304,66600.0
2008-02-26 11:30:00,32.02,32.07,32.02,32.05,53200.0,20.9304,20.9631,20.9304,20.95,53200.0
2008-02-26 11:40:00,32.05,32.09,32.02,32.09,40400.0,20.95,20.9762,20.9304,20.9762,40400.0
2008-02-26 11:50:00,32.08,32.09,32.02,32.05,34600.0,20.9696,20.9762,20.9304,20.95,34600.0
2008-02-26 12:00:00,32.06,32.22,32.03,32.17,128200.0,20.9566,21.0611,20.937,21.0285,128200.0
2008-02-26 12:10:00,32.17,32.26,32.15,32.26,138200.0,21.0285,21.0873,21.0154,21.0873,138200.0
2008-02-26 12:20:00,32.26,32.37,32.25,32.28,195800.0,21.0873,21.1592,21.0808,21.1004,195800.0
2008-02-26 12:30:00,32.29,32.31,32.26,32.3,86000.0,21.1069,21.12,21.0873,21.1134,86000.0
2008-02-26 12:40:00,32.29,32.39,32.28,32.38,85200.0,21.1069,21.1723,21.1004,21.1657,85200.0
2008-02-26 12:50:00,32.38,32.5,32.29,32.41,166600.0,21.1657,21.2442,21.1069,21.1853,166600.0
2008-02-26 13:00:00,32.41,32.49,32.33,32.34,58400.0,21.1853,21.2376,21.1331,21.1396,58400.0
2008-02-26 13:10:00,32.33,32.34,32.27,32.32,55800.0,21.1331,21.1396,21.0938,21.1265,55800.0
2008-02-26 13:20:00,32.31,32.35,32.25,32.26,71600.0,21.12,21.1461,21.0808,21.0873,71600.0
2008-02-26 13:30:00,32.27,32.3,32.2,32.23,50200.0,21.0938,21.1134,21.0481,21.0677,50200.0
2008-02-26 13:40:00,32.23,32.34,32.23,32.33,42800.0,21.0677,21.1396,21.0677,21.1331,42800.0
2008-02-26 13:50:00,32.33,32.4,32.31,32.34,45600.0,21.1331,21.1788,21.12,21.1396,45600.0
2008-02-26 14:00:00,32.34,32.39,32.31,32.35,68800.0,21.1396,21.1723,21.12,21.1461,68800.0
2008-02-26 14:10:00,32.35,32.44,32.31,32.4,91400.0,21.1461,21.205,21.12,21.1788,91400.0
2008-02-26 14:20:00,32.4,32.41,32.36,32.38,142400.0,21.1788,21.1853,21.1527,21.1657,142400.0
2008-02-26 14:30:00,32.38,32.4,32.32,32.34,153200.0,21.1657,21.1788,21.1265,21.1396,153200.0
2008-02-26 14:40:00,32.34,32.35,32.26,32.3,180000.0,21.1396,21.1461,21.0873,21.1134,180000.0
2008-02-26 14:50:00,32.3,32.38,32.27,32.38,342200.0,21.1134,21.1657,21.0938,21.1657,342200.0
2008-02-26 15:00:00,32.37,32.38,32.2,32.26,159800.0,21.1592,21.1657,21.0481,21.0873,159800.0
2008-02-26 15:10:00,32.27,32.27,32.06,32.12,229000.0,21.0938,21.0938,20.9566,20.9958,229000.0
2008-02-26 15:20:00,32.12,32.19,32.01,32.19,197200.0,20.9958,21.0415,20.9239,21.0415,197200.0
2008-02-26 15:30:00,32.19,32.27,32.07,32.09,305000.0,21.0415,21.0938,20.9631,20.9762,305000.0
2008-02-26 15:40:00,32.09,32.15,32.05,32.06,257000.0,20.9762,21.0154,20.95,20.9566,257000.0
2008-02-26 15:50:00,32.06,32.23,32.03,32.2,436800.0,20.9566,21.0677,20.937,21.0481,436800.0
2008-02-27 09:30:00,32.02,32.1,31.91,32.05,206800.0,20.9304,20.9827,20.8585,20.95,206800.0
2008-02-27 09:40:00,32.05,32.16,32.02,32.13,190400.0,20.95,21.0219,20.9304,21.0023,190400.0
2008-02-27 09:50:00,32.13,32.15,32.07,32.09,141600.0,21.0023,21.0154,20.9631,20.9762,141600.0
2008-02-27 10:00:00,32.09,32.14,32.02,32.11,136600.0,20.9762,21.0089,20.9304,20.9892,136600.0
2008-02-27 10:10:00,32.12,32.27,32.06,32.24,135200.0,20.9958,21.0938,20.9566,21.0742,135200.0
2008-02-27 10:20:00,32.24,32.24,32.08,32.08,124200.0,21.0742,21.0742,20.9696,20.9696,124200.0
2008-02-27 10:30:00,32.08,32.29,32.08,32.27,183800.0,20.9696,21.1069,20.9696,21.0938,183800.0
2008-02-27 10:40:00,32.27,32.5,32.24,32.44,260800.0,21.0938,21.2442,21.0742,21.205,260800.0
2008-02-27 10:50:00,32.44,32.48,32.19,32.22,416800.0,21.205,21.2311,21.0415,21.0611,416800.0
2008-02-27 11:00:00,32.22,32.23,32.09,32.19,171000.0,21.0611,21.0677,20.9762,21.0415,171000.0
2008-02-27 11:10:00,32.19,32.25,32.18,32.23,148200.0,21.0415,21.0808,21.035,21.0677,148200.0
2008-02-27 11:20:00,32.23,32.28,32.19,32.24,101600.0,21.0677,21.1004,21.0415,21.0742,101600.0
2008-02-27 11:30:00,32.24,32.27,32.23,32.26,91800.0,21.0742,21.0938,21.0677,21.0873,91800.0
2008-02-27 11:40:00,32.26,32.28,32.22,32.26,97400.0,21.0873,21.1004,21.0611,21.0873,97400.0
2008-02-27 11:50:00,32.26,32.3,32.17,32.29,142600.0,21.0873,21.1134,21.0285,21.1069,142600.0
2008-02-27 12:00:00,32.26,32.26,32.2,32.23,61000.0,21.0873,21.0873,21.0481,21.0677,61000.0
2008-02-27 12:10:00,32.23,32.26,32.17,32.23,77000.0,21.0677,21.0873,21.0285,21.0677,77000.0
2008-02-27 12:20:00,32.22,32.25,32.13,32.2,121400.0,21.0611,21.0808,21.0023,21.0481,121400.0
2008-02-27 12:30:00,32.2,32.27,32.18,32.24,47200.0,21.0481,21.0938,21.035,21.0742,47200.0
2008-02-27 12:40:00,32.24,32.28,32.23,32.27,65800.0,21.0742,21.1004,21.0677,21.0938,65800.0
2008-02-27 12:50:00,32.26,32.27,32.24,32.25,64000.0,21.0873,21.0938,21.0742,21.0808,64000.0
2008-02-27 13:00:00,32.26,32.27,32.18,32.23,56800.0,21.0873,21.0938,21.035,21.0677,56800.0
2008-02-27 13:10:00,32.23,32.25,32.18,32.23,79200.0,21.0677,21.0808,21.035,21.0677,79200.0
2008-02-27 13:20:00,32.23,32.24,32.18,32.24,66800.0,21.0677,21.0742,21.035,21.0742,66800.0
2008-02-27 13:30:00,32.24,32.25,32.19,32.24,107400.0,21.0742,21.0808,21.0415,21.0742,107400.0
2008-02-27 13:40:00,32.24,32.26,32.21,32.24,51400.0,21.0742,21.0873,21.0546,21.0742,51400.0
2008-02-27 13:50:00,32.24,32.26,32.21,32.23,51600.0,21.0742,21.0873,21.0546,21.0677,51600.0
2008-02-27 14:00:00,32.23,32.23,32.1,32.15,120400.0,21.0677,21.0677,20.9827,21.0154,120400.0
2008-02-27 14:10:00,32.15,32.18,32.1,32.17,61200.0,21.0154,21.035,20.9827,21.0285,61200.0
2008-02-27 14:20:00,32.16,32.2,32.09,32.19,92600.0,21.0219,21.0481,20.9762,21.0415,92600.0
2008-02-27 14:30:00,32.2,32.21,32.09,32.1,73800.0,21.0481,21.0546,20.9762,20.9827,73800.0
2008-02-27 14:40:00,32.11,32.23,32.1,32.18,99200.0,20.9892,21.0677,20.9827,21.035,99200.0
2008-02-27 14:50:00,32.18,32.26,32.16,32.23,200000.0,21.035,21.0873,21.0219,21.0677,200000.0
2008-02-27 15:00:00,32.23,32.3,32.2,32.22,118800.0,21.0677,21.1134,21.0481,21.0611,118800.0
2008-02-27 15:10:00,32.2,32.33,32.19,32.3,139600.0,21.0481,21.1331,21.0415,21.1134,139600.0
2008-02-27 15:20:00,32.29,32.39,32.25,32.34,145600.0,21.1069,21.1723,21.0808,21.1396,145600.0
2008-02-27 15:30:00,32.34,32.38,32.29,32.38,114800.0,21.1396,21.1657,21.1069,21.1657,114800.0
2008-02-27 15:40:00,32.38,32.39,32.24,32.35,215800.0,21.1657,21.1723,21.0742,21.1461,215800.0
2008-02-27 15:50:00,32.35,32.35,32.22,32.31,350800.0,21.1461,21.1461,21.0611,21.12,350800.0
2008-02-28 09:30:00,32.18,32.18,32.01,32.12,199800.0,21.035,21.035,20.9239,20.9958,199800.0
2008-02-28 09:40:00,32.1,32.15,32.01,32.02,121600.0,20.9827,21.0154,20.9239,20.9304,121600.0
2008-02-28 09:50:00,32.02,32.21,32.02,32.18,126000.0,20.9304,21.0546,20.9304,21.035,126000.0
2008-02-28 10:00:00,32.19,32.25,32.12,32.12,84600.0,21.0415,21.0808,20.9958,20.9958,84600.0
2008-02-28 10:10:00,32.12,32.12,31.97,31.99,108200.0,20.9958,20.9958,20.8977,20.9108,108200.0
2008-02-28 10:20:00,31.99,32.05,31.92,32.05,132600.0,20.9108,20.95,20.865,20.95,132600.0
2008-02-28 10:30:00,32.04,32.1,32.0,32.1,108200.0,20.9435,20.9827,20.9173,20.9827,108200.0
2008-02-28 10:40:00,32.1,32.14,32.03,32.03,80200.0,20.9827,21.0089,20.937,20.937,80200.0
2008-02-28 10:50:00,32.03,32.05,31.97,32.0,81200.0,20.937,20.95,20.8977,20.9173,81200.0
2008-02-28 11:00:00,31.98,32.01,31.7,31.81,293800.0,20.9043,20.9239,20.7212,20.7931,293800.0
2008-02-28 11:10:00,31.83,31.87,31.75,31.83,120800.0,20.8062,20.8324,20.7539,20.8062,120800.0
2008-02-28 11:20:00,31.83,31.83,31.73,31.83,111200.0,20.8062,20.8062,20.7409,20.8062,111200.0
2008-02-28 11:30:00,31.82,31.82,31.65,31.7,160600.0,20.7997,20.7997,20.6886,20.7212,160600.0
2008-02-28 11:40:00,31.7,31.77,31.7,31.74,95200.0,20.7212,20.767,20.7212,20.7474,95200.0
2008-02-28 11:50:00,31.75,31.9,31.75,31.88,86200.0,20.7539,20.852,20.7539,20.8389,86200.0
2008-02-28 12:00:00,31.88,31.93,31.88,31.9,134200.0,20.8389,20.8716,20.8389,20.852,134200.0
2008-02-28 12:10:00,31.9,31.91,31.74,31.83,99800.0,20.852,20.8585,20.7474,20.8062,99800.0
2008-02-28 12:20:00,31.83,31.93,31.82,31.91,67200.0,20.8062,20.8716,20.7997,20.8585,67200.0
2008-02-28 12:30:00,31.91,31.99,31.89,31.95,82000.0,20.8585,20.9108,20.8454,20.8847,82000.0
2008-02-28 12:40:00,31.98,32.02,31.95,32.01,69800.0,20.9043,20.9304,20.8847,20.9239,69800.0
2008-02-28 12:50:00,32.01,32.02,31.99,31.99,84600.0,20.9239,20.9304,20.9108,20.9108,84600.0
2008-02-28 13:00:00,31.99,32.1,31.93,32.1,89400.0,20.9108,20.9827,20.8716,20.9827,89400.0
2008-02-28 13:10:00,32.1,32.1,31.99,31.99,76000.0,20.9827,20.9827,20.9108,20.9108,76000.0
2008-02-28 13:20:00,31.99,32.05,31.94,31.95,73600.0,20.9108,20.95,20.8781,20.8847,73600.0
2008-02-28 13:30:00,31.95,31.99,31.95,31.95,47200.0,20.8847,20.9108,20.8847,20.8847,47200.0
2008-02-28 13:40:00,31.95,32.05,31.94,32.05,82400.0,20.8847,20.95,20.8781,20.95,82400.0
2008-02-28 13:50:00,32.05,32.09,32.02,32.07,65800.0,20.95,20.9762,20.9304,20.9631,65800.0
2008-02-28 14:00:00,32.08,32.08,32.0,32.03,80600.0,20.9696,20.9696,20.9173,20.937,80600.0
2008-02-28 14:10:00,32.04,32.06,31.97,32.06,105600.0,20.9435,20.9566,20.8977,20.9566,105600.0
2008-02-28 14:20:00,32.05,32.13,32.01,32.01,94600.0,20.95,21.0023,20.9239,20.9239,94600.0
2008-02-28 14:30:00,32.01,32.07,32.0,32.04,203800.0,20.9239,20.9631,20.9173,20.9435,203800.0
2008-02-28 14:40:00,32.04,32.13,32.01,32.04,79800.0,20.9435,21.0023,20.9239,20.9435,79800.0
2008-02-28 14:50:00,32.02,32.12,32.02,32.08,64200.0,20.9304,20.9958,20.9304,20.9696,64200.0
2008-02-28 15:00:00,32.09,32.09,32.01,32.05,110800.0,20.9762,20.9762,20.9239,20.95,110800.0
2008-02-28 15:10:00,32.05,32.06,31.97,32.02,85400.0,20.95,20.9566,20.8977,20.9304,85400.0
2008-02-28 15:20:00,32.01,32.05,31.91,31.94,132200.0,20.9239,20.95,20.8585,20.8781,132200.0
2008-02-28 15:30:00,31.93,32.0,31.92,31.94,94600.0,20.8716,20.9173,20.865,20.8781,94600.0
2008-02-28 15:40:00,31.94,32.02,31.92,31.95,237200.0,20.8781,20.9304,20.865,20.8847,237200.0
2008-02-28 15:50:00,31.93,31.96,31.85,31.92,319200.0,20.8716,20.8912,20.8193,20.865,319200.0
2008-02-29 09:30:00,31.61,31.63,31.3,31.55,268600.0,20.6624,20.6755,20.4598,20.6232,268600.0
2008-02-29 09:40:00,31.55,31.55,31.23,31.3,207400.0,20.6232,20.6232,20.414,20.4598,207400.0
2008-02-29 09:50:00,31.3,31.39,31.25,31.32,120000.0,20.4598,20.5186,20.4271,20.4728,120000.0
2008-02-29 10:00:00,31.33,31.4,31.22,31.36,188800.0,20.4794,20.5251,20.4075,20.499,188800.0
2008-02-29 10:10:00,31.37,31.37,31.2,31.36,141800.0,20.5055,20.5055,20.3944,20.499,141800.0
2008-02-29 10:20:00,31.36,31.39,31.18,31.24,165800.0,20.499,20.5186,20.3813,20.4206,165800.0
2008-02-29 10:30:00,31.25,31.38,31.22,31.36,86200.0,20.4271,20.5121,20.4075,20.499,86200.0
2008-02-29 10:40:00,31.38,31.38,31.26,31.28,122600.0,20.5121,20.5121,20.4336,20.4467,122600.0
2008-02-29 10:50:00,31.28,31.42,31.26,31.4,73200.0,20.4467,20.5382,20.4336,20.5251,73200.0
2008-02-29 11:00:00,31.4,31.44,31.27,31.44,86800.0,20.5251,20.5513,20.4402,20.5513,86800.0
2008-02-29 11:10:00,31.44,31.47,31.36,31.45,94200.0,20.5513,20.5709,20.499,20.5578,94200.0
2008-02-29 11:20:00,31.45,31.47,31.4,31.44,65000.0,20.5578,20.5709,20.5251,20.5513,65000.0
2008-02-29 11:30:00,31.44,31.48,31.29,31.3,143200.0,20.5513,20.5774,20.4532,20.4598,143200.0
2008-02-29 11:40:00,31.3,31.38,31.29,31.34,94800.0,20.4598,20.5121,20.4532,20.4859,94800.0
2008-02-29 11:50:00,31.34,31.35,31.25,31.27,87600.0,20.4859,20.4925,20.4271,20.4402,87600.0
2008-02-29 12:00:00,31.28,31.29,31.18,31.29,80600.0,20.4467,20.4532,20.3813,20.4532,80600.0
2008-02-29 12:10:00,31.29,31.36,31.27,31.35,109400.0,20.4532,20.499,20.4402,20.4925,109400.0
2008-02-29 12:20:00,31.33,31.51,31.33,31.5,103800.0,20.4794,20.597,20.4794,20.5905,103800.0
2008-02-29 12:30:00,31.5,31.5,31.35,31.36,63600.0,20.5905,20.5905,20.4925,20.499,63600.0
2008-02-29 12:40:00,31.36,31.39,31.28,31.32,73400.0,20.499,20.5186,20.4467,20.4728,73400.0
2008-02-29 12:50:00,31.33,31.39,31.31,31.35,53800.0,20.4794,20.5186,20.4663,20.4925,53800.0
2008-02-29 13:00:00,31.36,31.42,31.34,31.38,83000.0,20.499,20.5382,20.4859,20.5121,83000.0
2008-02-29 13:10:00,31.36,31.42,31.32,31.39,46400.0,20.499,20.5382,20.4728,20.5186,46400.0
2008-02-29 13:20:00,31.39,31.43,31.35,31.41,63800.0,20.5186,20.5448,20.4925,20.5317,63800.0
2008-02-29 13:30:00,31.41,31.41,31.23,31.3,83000.0,20.5317,20.5317,20.414,20.4598,83000.0
2008-02-29 13:40:00,31.31,31.34,31.22,31.25,98400.0,20.4663,20.4859,20.4075,20.4271,98400.0
2008-02-29 13:50:00,31.25,31.29,31.21,31.22,65200.0,20.4271,20.4532,20.4009,20.4075,65200.0
2008-02-29 14:00:00,31.22,31.23,31.16,31.19,71800.0,20.4075,20.414,20.3683,20.3879,71800.0
2008-02-29 14:10:00,31.2,31.22,31.1,31.14,111600.0,20.3944,20.4075,20.329,20.3552,111600.0
2008-02-29 14:20:00,31.15,31.21,31.15,31.18,92600.0,20.3617,20.4009,20.3617,20.3813,92600.0
2008-02-29 14:30:00,31.17,31.23,31.15,31.23,126800.0,20.3748,20.414,20.3617,20.414,126800.0
2008-02-29 14:40:00,31.23,31.32,31.22,31.25,121200.0,20.414,20.4728,20.4075,20.4271,121200.0
2008-02-29 14:50:00,31.25,31.28,31.19,31.2,127800.0,20.4271,20.4467,20.3879,20.3944,127800.0
2008-02-29 15:00:00,31.2,31.24,31.11,31.21,152000.0,20.3944,20.4206,20.3356,20.4009,152000.0
2008-02-29 15:10:00,31.21,31.22,31.16,31.17,182400.0,20.4009,20.4075,20.3683,20.3748,182400.0
2008-02-29 15:20:00,31.18,31.31,31.17,31.27,123400.0,20.3813,20.4663,20.3748,20.4402,123400.0
2008-02-29 15:30:00,31.27,31.28,31.18,31.2,204400.0,20.4402,20.4467,20.3813,20.3944,204400.0
2008-02-29 15:40:00,31.2,31.21,31.11,31.14,308000.0,20.3944,20.4009,20.3356,20.3552,308000.0
2008-02-29 15:50:00,31.14,31.22,31.1,31.17,550200.0,20.3552,20.4075,20.329,20.3748,550200.0
2008-03-03 09:30:00,31.23,31.23,30.83,30.9,149800.0,20.414,20.414,20.1526,20.1983,149800.0
2008-03-03 09:40:00,30.9,30.93,30.79,30.82,188600.0,20.1983,20.2179,20.1264,20.146,188600.0
2008-03-03 09:50:00,30.82,30.91,30.79,30.9,169800.0,20.146,20.2048,20.1264,20.1983,169800.0
2008-03-03 10:00:00,30.91,31.07,30.89,31.03,160400.0,20.2048,20.3094,20.1918,20.2833,160400.0
2008-03-03 10:10:00,31.03,31.1,30.99,31.1,107000.0,20.2833,20.329,20.2571,20.329,107000.0
2008-03-03 10:20:00,31.1,31.1,30.96,30.98,111000.0,20.329,20.329,20.2375,20.2506,111000.0
2008-03-03 10:30:00,30.99,30.99,30.73,30.73,188000.0,20.2571,20.2571,20.0872,20.0872,188000.0
2008-03-03 10:40:00,30.73,30.8,30.68,30.75,129400.0,20.0872,20.1329,20.0545,20.1003,129400.0
2008-03-03 10:50:00,30.75,30.83,30.75,30.79,97200.0,20.1003,20.1526,20.1003,20.1264,97200.0
2008-03-03 11:00:00,30.79,30.79,30.68,30.69,123000.0,20.1264,20.1264,20.0545,20.061,123000.0
2008-03-03 11:10:00,30.7,30.72,30.63,30.7,111200.0,20.0676,20.0806,20.0218,20.0676,111200.0
2008-03-03 11:20:00,30.7,31.0,30.7,30.98,123000.0,20.0676,20.2637,20.0676,20.2506,123000.0
2008-03-03 11:30:00,30.98,31.12,30.97,31.11,83600.0,20.2506,20.3421,20.2441,20.3356,83600.0
2008-03-03 11:40:00,31.11,31.11,30.95,30.97,64400.0,20.3356,20.3356,20.231,20.2441,64400.0
2008-03-03 11:50:00,30.98,31.18,30.96,31.14,74600.0,20.2506,20.3813,20.2375,20.3552,74600.0
2008-03-03 12:00:00,31.13,31.14,31.01,31.01,52000.0,20.3487,20.3552,20.2702,20.2702,52000.0
2008-03-03 12:10:00,31.01,31.02,30.95,31.01,66600.0,20.2702,20.2767,20.231,20.2702,66600.0
2008-03-03 12:20:00,31.01,31.08,31.01,31.06,96000.0,20.2702,20.316,20.2702,20.3029,96000.0
2008-03-03 12:30:00,31.06,31.14,31.02,31.05,74400.0,20.3029,20.3552,20.2767,20.2964,74400.0
2008-03-03 12:40:00,31.05,31.07,30.98,30.99,66000.0,20.2964,20.3094,20.2506,20.2571,66000.0
2008-03-03 12:50:00,30.99,30.99,30.91,30.95,57000.0,20.2571,20.2571,20.2048,20.231,57000.0
2008-03-03 13:00:00,30.95,30.96,30.91,30.95,52800.0,20.231,20.2375,20.2048,20.231,52800.0
2008-03-03 13:10:00,30.95,30.95,30.87,30.89,53600.0,20.231,20.231,20.1787,20.1918,53600.0
2008-03-03 13:20:00,30.89,31.02,30.88,31.0,53400.0,20.1918,20.2767,20.1852,20.2637,53400.0
2008-03-03 13:30:00,31.0,31.01,30.93,31.0,69800.0,20.2637,20.2702,20.2179,20.2637,69800.0
2008-03-03 13:40:00,31.0,31.11,30.97,31.08,58600.0,20.2637,20.3356,20.2441,20.316,58600.0
2008-03-03 13:50:00,31.08,31.11,31.0,31.0,61000.0,20.316,20.3356,20.2637,20.2637,61000.0
2008-03-03 14:00:00,30.99,31.03,30.93,31.02,55000.0,20.2571,20.2833,20.2179,20.2767,55000.0
2008-03-03 14:10:00,31.02,31.09,30.93,30.93,96800.0,20.2767,20.3225,20.2179,20.2179,96800.0
2008-03-03 14:20:00,30.93,30.96,30.9,30.93,86000.0,20.2179,20.2375,20.1983,20.2179,86000.0
2008-03-03 14:30:00,30.94,31.03,30.9,30.92,81000.0,20.2245,20.2833,20.1983,20.2114,81000.0
2008-03-03 14:40:00,30.92,30.99,30.9,30.91,67200.0,20.2114,20.2571,20.1983,20.2048,67200.0
2008-03-03 14:50:00,30.91,30.96,30.85,30.86,88600.0,20.2048,20.2375,20.1656,20.1722,88600.0
2008-03-03 15:00:00,30.87,30.97,30.87,30.91,92200.0,20.1787,20.2441,20.1787,20.2048,92200.0
2008-03-03 15:10:00,30.93,31.02,30.88,31.0,113800.0,20.2179,20.2767,20.1852,20.2637,113800.0
2008-03-03 15:20:00,31.0,31.08,30.99,31.05,131000.0,20.2637,20.316,20.2571,20.2964,131000.0
2008-03-03 15:30:00,31.05,31.15,31.01,31.07,176600.0,20.2964,20.3617,20.2702,20.3094,176600.0
2008-03-03 15:40:00,31.07,31.15,31.04,31.08,127800.0,20.3094,20.3617,20.2898,20.316,127800.0
2008-03-03 15:50:00,31.09,31.17,31.02,31.05,375200.0,20.3225,20.3748,20.2767,20.2964,375200.0
2008-03-04 09:30:00,30.68,31.24,30.68,31.18,198000.0,20.0545,20.4206,20.0545,20.3813,198000.0
2008-03-04 09:40:00,31.18,31.33,31.17,31.17,201000.0,20.3813,20.4794,20.3748,20.3748,201000.0
2008-03-04 09:50:00,31.18,31.25,31.18,31.2,152600.0,20.3813,20.4271,20.3813,20.3944,152600.0
2008-03-04 10:00:00,31.18,31.29,31.13,31.25,160200.0,20.3813,20.4532,20.3487,20.4271,160200.0
2008-03-04 10:10:00,31.25,31.36,31.15,31.18,149400.0,20.4271,20.499,20.3617,20.3813,149400.0
2008-03-04 10:20:00,31.19,31.24,31.05,31.08,129600.0,20.3879,20.4206,20.2964,20.316,129600.0
2008-03-04 10:30:00,31.08,31.12,30.99,31.1,144000.0,20.316,20.3421,20.2571,20.329,144000.0
2008-03-04 10:40:00,31.1,31.17,30.9,30.93,165600.0,20.329,20.3748,20.1983,20.2179,165600.0
2008-03-04 10:50:00,30.93,30.96,30.81,30.88,145000.0,20.2179,20.2375,20.1395,20.1852,145000.0
2008-03-04 11:00:00,30.89,30.92,30.83,30.92,165000.0,20.1918,20.2114,20.1526,20.2114,165000.0
2008-03-04 11:10:00,30.92,31.05,30.91,31.0,93400.0,20.2114,20.2964,20.2048,20.2637,93400.0
2008-03-04 11:20:00,31.02,31.08,30.91,30.91,153600.0,20.2767,20.316,20.2048,20.2048,153600.0
2008-03-04 11:30:00,30.92,30.95,30.84,30.85,216400.0,20.2114,20.231,20.1591,20.1656,216400.0
2008-03-04 11:40:00,30.86,30.88,30.77,30.77,181800.0,20.1722,20.1852,20.1133,20.1133,181800.0
2008-03-04 11:50:00,30.78,30.8,30.71,30.75,655800.0,20.1199,20.1329,20.0741,20.1003,655800.0
2008-03-04 12:00:00,30.74,30.9,30.73,30.9,119200.0,20.0937,20.1983,20.0872,20.1983,119200.0
2008-03-04 12:10:00,30.91,30.97,30.88,30.91,144400.0,20.2048,20.2441,20.1852,20.2048,144400.0
2008-03-04 12:20:00,30.91,30.92,30.88,30.9,134000.0,20.2048,20.2114,20.1852,20.1983,134000.0
2008-03-04 12:30:00,30.9,30.95,30.9,30.9,85000.0,20.1983,20.231,20.1983,20.1983,85000.0
2008-03-04 12:40:00,30.91,30.93,30.86,30.86,124000.0,20.2048,20.2179,20.1722,20.1722,124000.0
2008-03-04 12:50:00,30.86,30.89,30.74,30.78,150200.0,20.1722,20.1918,20.0937,20.1199,150200.0
2008-03-04 13:00:00,30.78,30.84,30.74,30.83,132200.0,20.1199,20.1591,20.0937,20.1526,132200.0
2008-03-04 13:10:00,30.83,30.95,30.83,30.92,90600.0,20.1526,20.231,20.1526,20.2114,90600.0
2008-03-04 13:20:00,30.92,31.0,30.88,30.99,69200.0,20.2114,20.2637,20.1852,20.2571,69200.0
2008-03-04 13:30:00,30.99,30.99,30.8,30.88,122600.0,20.2571,20.2571,20.1329,20.1852,122600.0
2008-03-04 13:40:00,30.87,30.98,30.87,30.91,100000.0,20.1787,20.2506,20.1787,20.2048,100000.0
2008-03-04 13:50:00,30.9,31.04,30.89,30.93,104800.0,20.1983,20.2898,20.1918,20.2179,104800.0
2008-03-04 14:00:00,30.93,30.93,30.86,30.92,111800.0,20.2179,20.2179,20.1722,20.2114,111800.0
2008-03-04 14:10:00,30.92,31.07,30.91,31.03,122800.0,20.2114,20.3094,20.2048,20.2833,122800.0
2008-03-04 14:20:00,31.03,31.16,31.01,31.06,145600.0,20.2833,20.3683,20.2702,20.3029,145600.0
2008-03-04 14:30:00,31.06,31.1,31.02,31.04,110800.0,20.3029,20.329,20.2767,20.2898,110800.0
2008-03-04 14:40:00,31.03,31.29,31.03,31.23,237400.0,20.2833,20.4532,20.2833,20.414,237400.0
2008-03-04 14:50:00,31.24,31.32,31.16,31.24,243200.0,20.4206,20.4728,20.3683,20.4206,243200.0
2008-03-04 15:00:00,31.24,31.47,31.17,31.46,228200.0,20.4206,20.5709,20.3748,20.5644,228200.0
2008-03-04 15:10:00,31.45,31.55,31.35,31.41,443400.0,20.5578,20.6232,20.4925,20.5317,443400.0
2008-03-04 15:20:00,31.41,31.43,31.26,31.32,198200.0,20.5317,20.5448,20.4336,20.4728,198200.0
2008-03-04 15:30:00,31.32,31.49,31.29,31.37,323400.0,20.4728,20.584,20.4532,20.5055,323400.0
2008-03-04 15:40:00,31.37,31.45,31.25,31.28,510800.0,20.5055,20.5578,20.4271,20.4467,510800.0
2008-03-04 15:50:00,31.27,31.41,31.24,31.34,675600.0,20.4402,20.5317,20.4206,20.4859,675600.0
2008-03-05 09:30:00,31.26,31.66,31.26,31.54,160000.0,20.4336,20.6951,20.4336,20.6167,160000.0
2008-03-05 09:40:00,31.56,31.68,31.49,31.68,131000.0,20.6297,20.7082,20.584,20.7082,131000.0
2008-03-05 09:50:00,31.68,31.72,31.67,31.71,87600.0,20.7082,20.7343,20.7016,20.7278,87600.0
2008-03-05 10:00:00,31.71,31.75,31.67,31.74,290600.0,20.7278,20.7539,20.7016,20.7474,290600.0
2008-03-05 10:10:00,31.75,32.2,31.74,32.16,391400.0,20.7539,21.0481,20.7474,21.0219,391400.0
2008-03-05 10:20:00,32.15,32.15,31.72,31.78,149400.0,21.0154,21.0154,20.7343,20.7735,149400.0
2008-03-05 10:30:00,31.77,31.81,31.63,31.69,134800.0,20.767,20.7931,20.6755,20.7147,134800.0
2008-03-05 10:40:00,31.69,31.72,31.67,31.71,85800.0,20.7147,20.7343,20.7016,20.7278,85800.0
2008-03-05 10:50:00,31.71,31.75,31.63,31.64,91400.0,20.7278,20.7539,20.6755,20.682,91400.0
2008-03-05 11:00:00,31.64,31.64,31.5,31.52,113200.0,20.682,20.682,20.5905,20.6036,113200.0
2008-03-05 11:10:00,31.53,31.68,31.53,31.68,108600.0,20.6101,20.7082,20.6101,20.7082,108600.0
2008-03-05 11:20:00,31.68,31.71,31.65,31.68,126400.0,20.7082,20.7278,20.6886,20.7082,126400.0
2008-03-05 11:30:00,31.68,31.77,31.65,31.67,123000.0,20.7082,20.767,20.6886,20.7016,123000.0
2008-03-05 11:40:00,31.68,31.68,31.57,31.61,81600.0,20.7082,20.7082,20.6363,20.6624,81600.0
2008-03-05 11:50:00,31.61,31.65,31.58,31.58,46200.0,20.6624,20.6886,20.6428,20.6428,46200.0
2008-03-05 12:00:00,31.59,32.01,31.58,31.79,345400.0,20.6493,20.9239,20.6428,20.7801,345400.0
2008-03-05 12:10:00,31.79,31.93,31.58,31.69,221600.0,20.7801,20.8716,20.6428,20.7147,221600.0
2008-03-05 12:20:00,31.68,31.71,31.47,31.56,122200.0,20.7082,20.7278,20.5709,20.6297,122200.0
2008-03-05 12:30:00,31.56,31.61,31.42,31.43,146000.0,20.6297,20.6624,20.5382,20.5448,146000.0
2008-03-05 12:40:00,31.45,31.59,31.43,31.5,119600.0,20.5578,20.6493,20.5448,20.5905,119600.0
2008-03-05 12:50:00,31.49,31.5,31.43,31.45,111000.0,20.584,20.5905,20.5448,20.5578,111000.0
2008-03-05 13:00:00,31.46,31.55,31.45,31.49,107600.0,20.5644,20.6232,20.5578,20.584,107600.0
2008-03-05 13:10:00,31.5,31.54,31.23,31.23,186600.0,20.5905,20.6167,20.414,20.414,186600.0
2008-03-05 13:20:00,31.25,31.3,31.14,31.24,184800.0,20.4271,20.4598,20.3552,20.4206,184800.0
2008-03-05 13:30:00,31.24,31.29,31.05,31.1,233800.0,20.4206,20.4532,20.2964,20.329,233800.0
2008-03-05 13:40:00,31.11,31.27,31.08,31.21,125200.0,20.3356,20.4402,20.316,20.4009,125200.0
2008-03-05 13:50:00,31.2,31.29,31.18,31.24,146800.0,20.3944,20.4532,20.3813,20.4206,146800.0
2008-03-05 14:00:00,31.23,31.36,31.16,31.36,178000.0,20.414,20.499,20.3683,20.499,178000.0
2008-03-05 14:10:00,31.36,31.43,31.35,31.42,92400.0,20.499,20.5448,20.4925,20.5382,92400.0
2008-03-05 14:20:00,31.41,31.46,31.37,31.44,202400.0,20.5317,20.5644,20.5055,20.5513,202400.0
2008-03-05 14:30:00,31.43,31.47,31.4,31.45,184000.0,20.5448,20.5709,20.5251,20.5578,184000.0
2008-03-05 14:40:00,31.46,31.54,31.42,31.54,141000.0,20.5644,20.6167,20.5382,20.6167,141000.0
2008-03-05 14:50:00,31.53,31.59,31.43,31.46,146600.0,20.6101,20.6493,20.5448,20.5644,146600.0
2008-03-05 15:00:00,31.46,31.5,31.35,31.43,211800.0,20.5644,20.5905,20.4925,20.5448,211800.0
2008-03-05 15:10:00,31.43,31.48,31.38,31.41,208000.0,20.5448,20.5774,20.5121,20.5317,208000.0
2008-03-05 15:20:00,31.41,31.54,31.4,31.5,201600.0,20.5317,20.6167,20.5251,20.5905,201600.0
2008-03-05 15:30:00,31.5,31.56,31.44,31.44,169600.0,20.5905,20.6297,20.5513,20.5513,169600.0
2008-03-05 15:40:00,31.44,31.49,31.39,31.43,359000.0,20.5513,20.584,20.5186,20.5448,359000.0
2008-03-05 15:50:00,31.43,31.56,31.42,31.56,314400.0,20.5448,20.6297,20.5382,20.6297,314400.0
2008-03-06 09:30:00,31.4,31.52,31.24,31.36,187400.0,20.5251,20.6036,20.4206,20.499,187400.0
2008-03-06 09:40:00,31.36,31.43,31.34,31.38,174000.0,20.499,20.5448,20.4859,20.5121,174000.0
2008-03-06 09:50:00,31.38,31.4,31.29,31.36,216400.0,20.5121,20.5251,20.4532,20.499,216400.0
2008-03-06 10:00:00,31.36,31.36,31.25,31.32,166800.0,20.499,20.499,20.4271,20.4728,166800.0
2008-03-06 10:10:00,31.32,31.33,31.23,31.23,171000.0,20.4728,20.4794,20.414,20.414,171000.0
2008-03-06 10:20:00,31.25,31.46,31.23,31.42,94600.0,20.4271,20.5644,20.414,20.5382,94600.0
2008-03-06 10:30:00,31.42,31.45,31.32,31.43,128400.0,20.5382,20.5578,20.4728,20.5448,128400.0
2008-03-06 10:40:00,31.43,31.48,31.4,31.44,166200.0,20.5448,20.5774,20.5251,20.5513,166200.0
2008-03-06 10:50:00,31.46,31.5,31.38,31.38,84000.0,20.5644,20.5905,20.5121,20.5121,84000.0
2008-03-06 11:00:00,31.39,31.39,31.28,31.3,133400.0,20.5186,20.5186,20.4467,20.4598,133400.0
2008-03-06 11:10:00,31.3,31.35,31.27,31.35,176800.0,20.4598,20.4925,20.4402,20.4925,176800.0
2008-03-06 11:20:00,31.35,31.52,31.35,31.47,150800.0,20.4925,20.6036,20.4925,20.5709,150800.0
2008-03-06 11:30:00,31.47,31.57,31.45,31.52,121200.0,20.5709,20.6363,20.5578,20.6036,121200.0
2008-03-06 11:40:00,31.52,31.55,31.47,31.49,73800.0,20.6036,20.6232,20.5709,20.584,73800.0
2008-03-06 11:50:00,31.49,31.55,31.4,31.52,102800.0,20.584,20.6232,20.5251,20.6036,102800.0
2008-03-06 12:00:00,31.53,31.53,31.36,31.41,141000.0,20.6101,20.6101,20.499,20.5317,141000.0
2008-03-06 12:10:00,31.41,31.42,31.29,31.4,168000.0,20.5317,20.5382,20.4532,20.5251,168000.0
2008-03-06 12:20:00,31.4,31.43,31.38,31.43,96800.0,20.5251,20.5448,20.5121,20.5448,96800.0
2008-03-06 12:30:00,31.43,31.48,31.38,31.42,106400.0,20.5448,20.5774,20.5121,20.5382,106400.0
2008-03-06 12:40:00,31.42,31.55,31.42,31.5,94400.0,20.5382,20.6232,20.5382,20.5905,94400.0
2008-03-06 12:50:00,31.5,31.5,31.36,31.37,77000.0,20.5905,20.5905,20.499,20.5055,77000.0
2008-03-06 13:00:00,31.38,31.49,31.36,31.41,121800.0,20.5121,20.584,20.499,20.5317,121800.0
2008-03-06 13:10:00,31.41,31.43,31.36,31.41,67400.0,20.5317,20.5448,20.499,20.5317,67400.0
2008-03-06 13:20:00,31.41,31.42,31.36,31.41,55200.0,20.5317,20.5382,20.499,20.5317,55200.0
2008-03-06 13:30:00,31.4,31.4,31.3,31.36,153000.0,20.5251,20.5251,20.4598,20.499,153000.0
2008-03-06 13:40:00,31.36,31.4,31.31,31.4,148800.0,20.499,20.5251,20.4663,20.5251,148800.0
2008-03-06 13:50:00,31.4,31.51,31.39,31.42,171000.0,20.5251,20.597,20.5186,20.5382,171000.0
2008-03-06 14:00:00,31.42,31.48,31.42,31.47,76600.0,20.5382,20.5774,20.5382,20.5709,76600.0
2008-03-06 14:10:00,31.46,31.46,31.36,31.36,90400.0,20.5644,20.5644,20.499,20.499,90400.0
2008-03-06 14:20:00,31.36,31.38,31.28,31.36,144800.0,20.499,20.5121,20.4467,20.499,144800.0
2008-03-06 14:30:00,31.36,31.43,31.29,31.43,68000.0,20.499,20.5448,20.4532,20.5448,68000.0
2008-03-06 14:40:00,31.42,31.57,31.38,31.52,139800.0,20.5382,20.6363,20.5121,20.6036,139800.0
2008-03-06 14:50:00,31.52,31.52,31.38,31.4,64000.0,20.6036,20.6036,20.5121,20.5251,64000.0
2008-03-06 15:00:00,31.4,31.43,31.28,31.28,149000.0,20.5251,20.5448,20.4467,20.4467,149000.0
2008-03-06 15:10:00,31.28,31.47,31.27,31.43,211200.0,20.4467,20.5709,20.4402,20.5448,211200.0
2008-03-06 15:20:00,31.43,31.54,31.4,31.48,162400.0,20.5448,20.6167,20.5251,20.5774,162400.0
2008-03-06 15:30:00,31.48,31.49,31.33,31.36,305800.0,20.5774,20.584,20.4794,20.499,305800.0
2008-03-06 15:40:00,31.36,31.42,31.31,31.39,383400.0,20.499,20.5382,20.4663,20.5186,383400.0
2008-03-06 15:50:00,31.39,31.39,31.15,31.23,752200.0,20.5186,20.5186,20.3617,20.414,752200.0
2008-03-07 09:30:00,30.95,31.24,30.95,31.21,145200.0,20.231,20.4206,20.231,20.4009,145200.0
2008-03-07 09:40:00,31.18,31.2,31.05,31.16,279000.0,20.3813,20.3944,20.2964,20.3683,279000.0
2008-03-07 09:50:00,31.15,31.36,31.03,31.2,313000.0,20.3617,20.499,20.2833,20.3944,313000.0
2008-03-07 10:00:00,31.2,31.2,31.0,31.02,232000.0,20.3944,20.3944,20.2637,20.2767,232000.0
2008-03-07 10:10:00,31.02,31.35,30.97,31.35,171600.0,20.2767,20.4925,20.2441,20.4925,171600.0
2008-03-07 10:20:00,31.34,31.41,30.99,31.05,299400.0,20.4859,20.5317,20.2571,20.2964,299400.0
2008-03-07 10:30:00,31.06,31.2,31.02,31.16,151600.0,20.3029,20.3944,20.2767,20.3683,151600.0
2008-03-07 10:40:00,31.15,31.23,31.02,31.17,211200.0,20.3617,20.414,20.2767,20.3748,211200.0
2008-03-07 10:50:00,31.17,31.18,30.96,31.06,127400.0,20.3748,20.3813,20.2375,20.3029,127400.0
2008-03-07 11:00:00,31.06,31.08,30.9,30.92,127800.0,20.3029,20.316,20.1983,20.2114,127800.0
2008-03-07 11:10:00,30.92,30.94,30.86,30.9,130000.0,20.2114,20.2245,20.1722,20.1983,130000.0
2008-03-07 11:20:00,30.89,30.92,30.73,30.74,160000.0,20.1918,20.2114,20.0872,20.0937,160000.0
2008-03-07 11:30:00,30.73,30.89,30.73,30.88,122800.0,20.0872,20.1918,20.0872,20.1852,122800.0
2008-03-07 11:40:00,30.89,30.89,30.75,30.77,151800.0,20.1918,20.1918,20.1003,20.1133,151800.0
2008-03-07 11:50:00,30.81,30.93,30.79,30.93,173800.0,20.1395,20.2179,20.1264,20.2179,173800.0
2008-03-07 12:00:00,30.93,30.99,30.91,30.93,153800.0,20.2179,20.2571,20.2048,20.2179,153800.0
2008-03-07 12:10:00,30.93,30.99,30.9,30.98,130600.0,20.2179,20.2571,20.1983,20.2506,130600.0
2008-03-07 12:20:00,30.97,30.99,30.89,30.92,74200.0,20.2441,20.2571,20.1918,20.2114,74200.0
2008-03-07 12:30:00,30.93,30.94,30.87,30.9,73400.0,20.2179,20.2245,20.1787,20.1983,73400.0
2008-03-07 12:40:00,30.9,31.05,30.9,31.0,69600.0,20.1983,20.2964,20.1983,20.2637,69600.0
2008-03-07 12:50:00,31.0,31.01,30.96,31.01,63200.0,20.2637,20.2702,20.2375,20.2702,63200.0
2008-03-07 13:00:00,31.0,31.0,30.94,30.95,48400.0,20.2637,20.2637,20.2245,20.231,48400.0
2008-03-07 13:10:00,30.94,30.95,30.81,30.86,114800.0,20.2245,20.231,20.1395,20.1722,114800.0
2008-03-07 13:20:00,30.85,30.92,30.85,30.92,97400.0,20.1656,20.2114,20.1656,20.2114,97400.0
2008-03-07 13:30:00,30.93,30.93,30.89,30.9,93600.0,20.2179,20.2179,20.1918,20.1983,93600.0
2008-03-07 13:40:00,30.9,30.96,30.82,30.96,86600.0,20.1983,20.2375,20.146,20.2375,86600.0
2008-03-07 13:50:00,30.95,30.95,30.83,30.86,85400.0,20.231,20.231,20.1526,20.1722,85400.0
2008-03-07 14:00:00,30.86,30.88,30.77,30.83,104200.0,20.1722,20.1852,20.1133,20.1526,104200.0
2008-03-07 14:10:00,30.84,30.89,30.81,30.81,107600.0,20.1591,20.1918,20.1395,20.1395,107600.0
2008-03-07 14:20:00,30.82,30.82,30.72,30.8,173200.0,20.146,20.146,20.0806,20.1329,173200.0
2008-03-07 14:30:00,30.8,30.81,30.69,30.75,141600.0,20.1329,20.1395,20.061,20.1003,141600.0
2008-03-07 14:40:00,30.75,30.88,30.75,30.88,109000.0,20.1003,20.1852,20.1003,20.1852,109000.0
2008-03-07 14:50:00,30.87,31.04,30.82,31.03,210000.0,20.1787,20.2898,20.146,20.2833,210000.0
2008-03-07 15:00:00,31.04,31.05,30.79,31.0,287400.0,20.2898,20.2964,20.1264,20.2637,287400.0
2008-03-07 15:10:00,31.0,31.08,30.9,31.04,305400.0,20.2637,20.316,20.1983,20.2898,305400.0
2008-03-07 15:20:00,31.05,31.05,30.89,30.9,419400.0,20.2964,20.2964,20.1918,20.1983,419400.0
2008-03-07 15:30:00,30.9,31.06,30.83,31.0,366600.0,20.1983,20.3029,20.1526,20.2637,366600.0
2008-03-07 15:40:00,31.0,31.02,30.89,30.89,530000.0,20.2637,20.2767,20.1918,20.1918,530000.0
2008-03-07 15:50:00,30.89,30.92,30.75,30.86,473400.0,20.1918,20.2114,20.1003,20.1722,473400.0
2008-03-10 09:30:00,30.93,30.98,30.79,30.86,160600.0,20.2179,20.2506,20.1264,20.1722,160600.0
2008-03-10 09:40:00,30.86,30.86,30.63,30.63,220600.0,20.1722,20.1722,20.0218,20.0218,220600.0
2008-03-10 09:50:00,30.63,30.64,30.52,30.64,200400.0,20.0218,20.0284,19.9499,20.0284,200400.0
2008-03-10 10:00:00,30.62,30.68,30.38,30.39,393800.0,20.0153,20.0545,19.8584,19.8649,393800.0
2008-03-10 10:10:00,30.38,30.4,30.34,30.39,388600.0,19.8584,19.8715,19.8323,19.8649,388600.0
2008-03-10 10:20:00,30.38,30.42,30.34,30.4,359600.0,19.8584,19.8845,19.8323,19.8715,359600.0
2008-03-10 10:30:00,30.4,30.46,30.29,30.34,301000.0,19.8715,19.9107,19.7996,19.8323,301000.0
2008-03-10 10:40:00,30.34,30.42,30.17,30.36,301000.0,19.8323,19.8845,19.7211,19.8453,301000.0
2008-03-10 10:50:00,30.35,30.4,30.25,30.29,288400.0,19.8388,19.8715,19.7734,19.7996,288400.0
2008-03-10 11:00:00,30.29,30.37,30.29,30.35,282200.0,19.7996,19.8519,19.7996,19.8388,282200.0
2008-03-10 11:10:00,30.35,30.42,30.33,30.36,326600.0,19.8388,19.8845,19.8257,19.8453,326600.0
2008-03-10 11:20:00,30.36,30.36,30.23,30.26,281800.0,19.8453,19.8453,19.7604,19.78,281800.0
2008-03-10 11:30:00,30.28,30.37,30.22,30.31,304800.0,19.793,19.8519,19.7538,19.8126,304800.0
2008-03-10 11:40:00,30.31,30.34,30.25,30.34,201200.0,19.8126,19.8323,19.7734,19.8323,201200.0
2008-03-10 11:50:00,30.33,30.34,30.27,30.31,261000.0,19.8257,19.8323,19.7865,19.8126,261000.0
2008-03-10 12:00:00,30.31,30.32,30.02,30.18,320600.0,19.8126,19.8192,19.6231,19.7277,320600.0
2008-03-10 12:10:00,30.17,30.32,30.17,30.3,284600.0,19.7211,19.8192,19.7211,19.8061,284600.0
2008-03-10 12:20:00,30.29,30.31,30.23,30.27,344600.0,19.7996,19.8126,19.7604,19.7865,344600.0
2008-03-10 12:30:00,30.27,30.36,30.23,30.32,265200.0,19.7865,19.8453,19.7604,19.8192,265200.0
2008-03-10 12:40:00,30.32,30.34,30.21,30.21,155600.0,19.8192,19.8323,19.7473,19.7473,155600.0
2008-03-10 12:50:00,30.2,30.38,30.2,30.31,170000.0,19.7407,19.8584,19.7407,19.8126,170000.0
2008-03-10 13:00:00,30.3,30.34,30.28,30.29,112800.0,19.8061,19.8323,19.793,19.7996,112800.0
2008-03-10 13:10:00,30.29,30.34,30.25,30.25,115600.0,19.7996,19.8323,19.7734,19.7734,115600.0
2008-03-10 13:20:00,30.25,30.3,30.23,30.23,130000.0,19.7734,19.8061,19.7604,19.7604,130000.0
2008-03-10 13:30:00,30.23,30.29,30.23,30.25,141000.0,19.7604,19.7996,19.7604,19.7734,141000.0
2008-03-10 13:40:00,30.25,30.29,30.23,30.23,112000.0,19.7734,19.7996,19.7604,19.7604,112000.0
2008-03-10 13:50:00,30.23,30.29,30.22,30.26,107400.0,19.7604,19.7996,19.7538,19.78,107400.0
2008-03-10 14:00:00,30.25,30.3,30.17,30.18,180400.0,19.7734,19.8061,19.7211,19.7277,180400.0
2008-03-10 14:10:00,30.18,30.3,30.18,30.25,138200.0,19.7277,19.8061,19.7277,19.7734,138200.0
2008-03-10 14:20:00,30.25,30.27,30.11,30.23,235000.0,19.7734,19.7865,19.6819,19.7604,235000.0
2008-03-10 14:30:00,30.23,30.32,30.2,30.31,222400.0,19.7604,19.8192,19.7407,19.8126,222400.0
2008-03-10 14:40:00,30.31,30.31,30.23,30.3,142400.0,19.8126,19.8126,19.7604,19.8061,142400.0
2008-03-10 14:50:00,30.3,30.34,30.23,30.24,160000.0,19.8061,19.8323,19.7604,19.7669,160000.0
2008-03-10 15:00:00,30.24,30.34,30.24,30.32,216200.0,19.7669,19.8323,19.7669,19.8192,216200.0
2008-03-10 15:10:00,30.32,30.38,30.25,30.31,268800.0,19.8192,19.8584,19.7734,19.8126,268800.0
2008-03-10 15:20:00,30.32,30.43,30.29,30.36,363800.0,19.8192,19.8911,19.7996,19.8453,363800.0
2008-03-10 15:30:00,30.36,30.41,30.32,30.33,359200.0,19.8453,19.878,19.8192,19.8257,359200.0
2008-03-10 15:40:00,30.33,30.35,30.2,30.28,697000.0,19.8257,19.8388,19.7407,19.793,697000.0
2008-03-10 15:50:00,30.28,30.28,30.11,30.21,701800.0,19.793,19.793,19.6819,19.7473,701800.0
2008-03-11 09:30:00,30.85,31.18,30.85,30.95,576000.0,20.1656,20.3813,20.1656,20.231,576000.0
2008-03-11 09:40:00,30.95,30.97,30.6,30.6,286400.0,20.231,20.2441,20.0022,20.0022,286400.0
2008-03-11 09:50:00,30.6,30.66,30.4,30.43,304200.0,20.0022,20.0414,19.8715,19.8911,304200.0
2008-03-11 10:00:00,30.43,30.52,30.39,30.4,201600.0,19.8911,19.9499,19.8649,19.8715,201600.0
2008-03-11 10:10:00,30.39,30.57,30.36,30.51,233000.0,19.8649,19.9826,19.8453,19.9434,233000.0
2008-03-11 10:20:00,30.5,30.55,30.38,30.39,206600.0,19.9368,19.9695,19.8584,19.8649,206600.0
2008-03-11 10:30:00,30.39,30.4,30.25,30.27,174600.0,19.8649,19.8715,19.7734,19.7865,174600.0
2008-03-11 10:40:00,30.27,30.38,30.25,30.31,329800.0,19.7865,19.8584,19.7734,19.8126,329800.0
2008-03-11 10:50:00,30.3,30.45,30.27,30.43,301400.0,19.8061,19.9042,19.7865,19.8911,301400.0
2008-03-11 11:00:00,30.43,30.53,30.39,30.45,354200.0,19.8911,19.9565,19.8649,19.9042,354200.0
2008-03-11 11:10:00,30.45,30.48,30.27,30.39,226800.0,19.9042,19.9238,19.7865,19.8649,226800.0
2008-03-11 11:20:00,30.38,30.46,30.32,30.38,116000.0,19.8584,19.9107,19.8192,19.8584,116000.0
2008-03-11 11:30:00,30.38,30.45,30.28,30.3,82200.0,19.8584,19.9042,19.793,19.8061,82200.0
2008-03-11 11:40:00,30.29,30.3,30.15,30.24,116800.0,19.7996,19.8061,19.7081,19.7669,116800.0
2008-03-11 11:50:00,30.23,30.31,30.18,30.23,117400.0,19.7604,19.8126,19.7277,19.7604,117400.0
2008-03-11 12:00:00,30.22,30.44,30.22,30.44,134600.0,19.7538,19.8976,19.7538,19.8976,134600.0
2008-03-11 12:10:00,30.43,30.58,30.42,30.56,212800.0,19.8911,19.9891,19.8845,19.9761,212800.0
2008-03-11 12:20:00,30.56,30.68,30.54,30.62,204800.0,19.9761,20.0545,19.963,20.0153,204800.0
2008-03-11 12:30:00,30.6,30.62,30.53,30.54,132400.0,20.0022,20.0153,19.9565,19.963,132400.0
2008-03-11 12:40:00,30.53,30.55,30.45,30.49,210600.0,19.9565,19.9695,19.9042,19.9303,210600.0
2008-03-11 12:50:00,30.49,30.68,30.48,30.64,298600.0,19.9303,20.0545,19.9238,20.0284,298600.0
2008-03-11 13:00:00,30.64,30.64,30.48,30.49,114600.0,20.0284,20.0284,19.9238,19.9303,114600.0
2008-03-11 13:10:00,30.48,30.77,30.48,30.71,149800.0,19.9238,20.1133,19.9238,20.0741,149800.0
2008-03-11 13:20:00,30.71,30.79,30.69,30.77,191000.0,20.0741,20.1264,20.061,20.1133,191000.0
2008-03-11 13:30:00,30.77,30.78,30.72,30.72,135400.0,20.1133,20.1199,20.0806,20.0806,135400.0
2008-03-11 13:40:00,30.72,30.74,30.66,30.68,135800.0,20.0806,20.0937,20.0414,20.0545,135800.0
2008-03-11 13:50:00,30.68,30.8,30.67,30.76,97000.0,20.0545,20.1329,20.048,20.1068,97000.0
2008-03-11 14:00:00,30.77,30.8,30.72,30.72,196400.0,20.1133,20.1329,20.0806,20.0806,196400.0
2008-03-11 14:10:00,30.72,30.72,30.6,30.7,187000.0,20.0806,20.0806,20.0022,20.0676,187000.0
2008-03-11 14:20:00,30.69,30.71,30.61,30.61,95600.0,20.061,20.0741,20.0087,20.0087,95600.0
2008-03-11 14:30:00,30.61,30.74,30.59,30.71,146400.0,20.0087,20.0937,19.9957,20.0741,146400.0
2008-03-11 14:40:00,30.71,30.85,30.67,30.82,202000.0,20.0741,20.1656,20.048,20.146,202000.0
2008-03-11 14:50:00,30.84,30.89,30.76,30.79,247400.0,20.1591,20.1918,20.1068,20.1264,247400.0
2008-03-11 15:00:00,30.79,30.99,30.67,30.79,721200.0,20.1264,20.2571,20.048,20.1264,721200.0
2008-03-11 15:10:00,30.78,30.85,30.68,30.85,205800.0,20.1199,20.1656,20.0545,20.1656,205800.0
2008-03-11 15:20:00,30.85,30.92,30.82,30.87,295600.0,20.1656,20.2114,20.146,20.1787,295600.0
2008-03-11 15:30:00,30.87,30.87,30.73,30.82,335600.0,20.1787,20.1787,20.0872,20.146,335600.0
2008-03-11 15:40:00,30.81,30.82,30.74,30.82,357600.0,20.1395,20.146,20.0937,20.146,357600.0
2008-03-11 15:50:00,30.82,31.07,30.82,31.04,777800.0,20.146,20.3094,20.146,20.2898,777800.0
2008-03-12 09:30:00,31.14,31.17,31.0,31.11,128200.0,20.3552,20.3748,20.2637,20.3356,128200.0
2008-03-12 09:40:00,31.1,31.1,30.86,31.0,93400.0,20.329,20.329,20.1722,20.2637,93400.0
2008-03-12 09:50:00,31.0,31.25,31.0,31.24,108600.0,20.2637,20.4271,20.2637,20.4206,108600.0
2008-03-12 10:00:00,31.24,31.25,31.03,31.05,90000.0,20.4206,20.4271,20.2833,20.2964,90000.0
2008-03-12 10:10:00,31.05,31.15,30.97,31.0,208600.0,20.2964,20.3617,20.2441,20.2637,208600.0
2008-03-12 10:20:00,31.0,31.03,30.98,31.0,162000.0,20.2637,20.2833,20.2506,20.2637,162000.0
2008-03-12 10:30:00,31.0,31.1,30.96,31.09,172400.0,20.2637,20.329,20.2375,20.3225,172400.0
2008-03-12 10:40:00,31.1,31.22,31.1,31.17,239200.0,20.329,20.4075,20.329,20.3748,239200.0
2008-03-12 10:50:00,31.17,31.2,31.11,31.12,293200.0,20.3748,20.3944,20.3356,20.3421,293200.0
2008-03-12 11:00:00,31.13,31.25,31.09,31.23,384200.0,20.3487,20.4271,20.3225,20.414,384200.0
2008-03-12 11:10:00,31.22,31.32,31.17,31.24,190000.0,20.4075,20.4728,20.3748,20.4206,190000.0
2008-03-12 11:20:00,31.23,31.25,31.08,31.09,136600.0,20.414,20.4271,20.316,20.3225,136600.0
2008-03-12 11:30:00,31.09,31.14,30.99,31.0,99000.0,20.3225,20.3552,20.2571,20.2637,99000.0
2008-03-12 11:40:00,31.01,31.02,30.95,30.95,140600.0,20.2702,20.2767,20.231,20.231,140600.0
2008-03-12 11:50:00,30.95,30.97,30.85,30.86,154200.0,20.231,20.2441,20.1656,20.1722,154200.0
2008-03-12 12:00:00,30.86,30.88,30.81,30.88,142600.0,20.1722,20.1852,20.1395,20.1852,142600.0
2008-03-12 12:10:00,30.88,30.92,30.87,30.91,172600.0,20.1852,20.2114,20.1787,20.2048,172600.0
2008-03-12 12:20:00,30.91,30.95,30.88,30.93,119400.0,20.2048,20.231,20.1852,20.2179,119400.0
2008-03-12 12:30:00,30.93,30.97,30.92,30.93,77000.0,20.2179,20.2441,20.2114,20.2179,77000.0
2008-03-12 12:40:00,30.94,30.96,30.86,30.87,201800.0,20.2245,20.2375,20.1722,20.1787,201800.0
2008-03-12 12:50:00,30.87,31.04,30.86,31.03,130000.0,20.1787,20.2898,20.1722,20.2833,130000.0
2008-03-12 13:00:00,31.03,31.11,31.01,31.09,182000.0,20.2833,20.3356,20.2702,20.3225,182000.0
2008-03-12 13:10:00,31.1,31.1,30.91,30.91,117200.0,20.329,20.329,20.2048,20.2048,117200.0
2008-03-12 13:20:00,30.91,31.01,30.91,30.95,82600.0,20.2048,20.2702,20.2048,20.231,82600.0
2008-03-12 13:30:00,30.96,30.99,30.92,30.93,92000.0,20.2375,20.2571,20.2114,20.2179,92000.0
2008-03-12 13:40:00,30.93,30.98,30.85,30.93,142200.0,20.2179,20.2506,20.1656,20.2179,142200.0
2008-03-12 13:50:00,30.93,30.98,30.89,30.89,73800.0,20.2179,20.2506,20.1918,20.1918,73800.0
2008-03-12 14:00:00,30.91,30.98,30.83,30.89,117800.0,20.2048,20.2506,20.1526,20.1918,117800.0
2008-03-12 14:10:00,30.89,30.96,30.85,30.96,96800.0,20.1918,20.2375,20.1656,20.2375,96800.0
2008-03-12 14:20:00,30.98,31.0,30.88,30.92,106400.0,20.2506,20.2637,20.1852,20.2114,106400.0
2008-03-12 14:30:00,30.91,31.05,30.88,31.01,132800.0,20.2048,20.2964,20.1852,20.2702,132800.0
2008-03-12 14:40:00,31.02,31.13,30.93,31.08,171600.0,20.2767,20.3487,20.2179,20.316,171600.0
2008-03-12 14:50:00,31.07,31.08,30.94,30.99,103800.0,20.3094,20.316,20.2245,20.2571,103800.0
2008-03-12 15:00:00,30.99,30.99,30.89,30.91,127200.0,20.2571,20.2571,20.1918,20.2048,127200.0
2008-03-12 15:10:00,30.91,30.97,30.86,30.9,145600.0,20.2048,20.2441,20.1722,20.1983,145600.0
2008-03-12 15:20:00,30.91,30.95,30.81,30.84,167400.0,20.2048,20.231,20.1395,20.1591,167400.0
2008-03-12 15:30:00,30.84,30.92,30.82,30.86,274800.0,20.1591,20.2114,20.146,20.1722,274800.0
2008-03-12 15:40:00,30.86,30.92,30.83,30.86,282200.0,20.1722,20.2114,20.1526,20.1722,282200.0
2008-03-12 15:50:00,30.88,30.92,30.72,30.78,485000.0,20.1852,20.2114,20.0806,20.1199,485000.0
2008-03-13 09:30:00,30.28,30.75,30.25,30.47,218800.0,19.793,20.1003,19.7734,19.9172,218800.0
2008-03-13 09:40:00,30.47,30.58,30.34,30.46,162400.0,19.9172,19.9891,19.8323,19.9107,162400.0
2008-03-13 09:50:00,30.46,30.59,30.46,30.53,145000.0,19.9107,19.9957,19.9107,19.9565,145000.0
2008-03-13 10:00:00,30.54,30.83,30.54,30.81,170400.0,19.963,20.1526,19.963,20.1395,170400.0
2008-03-13 10:10:00,30.81,30.9,30.7,30.72,144800.0,20.1395,20.1983,20.0676,20.0806,144800.0
2008-03-13 10:20:00,30.72,30.73,30.53,30.65,119000.0,20.0806,20.0872,19.9565,20.0349,119000.0
2008-03-13 10:30:00,30.65,30.7,30.56,30.56,150000.0,20.0349,20.0676,19.9761,19.9761,150000.0
2008-03-13 10:40:00,30.57,30.81,30.56,30.78,247400.0,19.9826,20.1395,19.9761,20.1199,247400.0
2008-03-13 10:50:00,30.77,30.86,30.72,30.76,88200.0,20.1133,20.1722,20.0806,20.1068,88200.0
2008-03-13 11:00:00,30.75,31.0,30.68,30.97,162000.0,20.1003,20.2637,20.0545,20.2441,162000.0
2008-03-13 11:10:00,30.99,31.16,30.75,30.79,174800.0,20.2571,20.3683,20.1003,20.1264,174800.0
2008-03-13 11:20:00,30.8,31.05,30.78,30.94,137400.0,20.1329,20.2964,20.1199,20.2245,137400.0
2008-03-13 11:30:00,30.93,30.96,30.79,30.87,89400.0,20.2179,20.2375,20.1264,20.1787,89400.0
2008-03-13 11:40:00,30.88,30.95,30.74,30.77,83600.0,20.1852,20.231,20.0937,20.1133,83600.0
2008-03-13 11:50:00,30.78,30.92,30.78,30.87,64800.0,20.1199,20.2114,20.1199,20.1787,64800.0
2008-03-13 12:00:00,30.88,31.05,30.78,30.83,125600.0,20.1852,20.2964,20.1199,20.1526,125600.0
2008-03-13 12:10:00,30.83,30.87,30.68,30.7,153600.0,20.1526,20.1787,20.0545,20.0676,153600.0
2008-03-13 12:20:00,30.7,30.73,30.56,30.73,112400.0,20.0676,20.0872,19.9761,20.0872,112400.0
2008-03-13 12:30:00,30.71,30.78,30.63,30.72,67600.0,20.0741,20.1199,20.0218,20.0806,67600.0
2008-03-13 12:40:00,30.73,30.73,30.55,30.61,97000.0,20.0872,20.0872,19.9695,20.0087,97000.0
2008-03-13 12:50:00,30.62,30.68,30.61,30.61,71800.0,20.0153,20.0545,20.0087,20.0087,71800.0
2008-03-13 13:00:00,30.61,30.85,30.6,30.79,92600.0,20.0087,20.1656,20.0022,20.1264,92600.0
2008-03-13 13:10:00,30.78,30.84,30.7,30.84,65800.0,20.1199,20.1591,20.0676,20.1591,65800.0
2008-03-13 13:20:00,30.85,31.02,30.77,30.93,113400.0,20.1656,20.2767,20.1133,20.2179,113400.0
2008-03-13 13:30:00,30.96,31.05,30.92,30.99,75400.0,20.2375,20.2964,20.2114,20.2571,75400.0
2008-03-13 13:40:00,30.98,31.0,30.89,30.91,88000.0,20.2506,20.2637,20.1918,20.2048,88000.0
2008-03-13 13:50:00,30.91,31.18,30.89,31.0,117000.0,20.2048,20.3813,20.1918,20.2637,117000.0
2008-03-13 14:00:00,31.0,31.22,30.99,31.14,123400.0,20.2637,20.4075,20.2571,20.3552,123400.0
2008-03-13 14:10:00,31.14,31.21,31.0,31.04,113200.0,20.3552,20.4009,20.2637,20.2898,113200.0
2008-03-13 14:20:00,31.04,31.13,31.02,31.1,104800.0,20.2898,20.3487,20.2767,20.329,104800.0
2008-03-13 14:30:00,31.1,31.1,30.93,31.03,90600.0,20.329,20.329,20.2179,20.2833,90600.0
2008-03-13 14:40:00,31.0,31.0,30.91,30.99,65200.0,20.2637,20.2637,20.2048,20.2571,65200.0
2008-03-13 14:50:00,30.98,31.09,30.95,31.05,80200.0,20.2506,20.3225,20.231,20.2964,80200.0
2008-03-13 15:00:00,31.05,31.12,30.92,31.05,226000.0,20.2964,20.3421,20.2114,20.2964,226000.0
2008-03-13 15:10:00,31.03,31.08,30.97,31.0,83800.0,20.2833,20.316,20.2441,20.2637,83800.0
2008-03-13 15:20:00,30.99,31.1,30.93,31.02,134000.0,20.2571,20.329,20.2179,20.2767,134000.0
2008-03-13 15:30:00,31.03,31.08,30.97,31.02,182200.0,20.2833,20.316,20.2441,20.2767,182200.0
2008-03-13 15:40:00,31.02,31.11,30.93,30.96,249400.0,20.2767,20.3356,20.2179,20.2375,249400.0
2008-03-13 15:50:00,30.93,31.03,30.9,30.95,377600.0,20.2179,20.2833,20.1983,20.231,377600.0
2008-03-14 09:30:00,31.1,31.15,30.67,31.11,151000.0,20.329,20.3617,20.048,20.3356,151000.0
2008-03-14 09:40:00,30.91,31.02,30.68,30.83,193000.0,20.2048,20.2767,20.0545,20.1526,193000.0
2008-03-14 09:50:00,30.78,30.86,30.46,30.46,226600.0,20.1199,20.1722,19.9107,19.9107,226600.0
2008-03-14 10:00:00,30.49,30.75,30.24,30.73,268000.0,19.9303,20.1003,19.7669,20.0872,268000.0
2008-03-14 10:10:00,30.71,30.86,30.46,30.72,226200.0,20.0741,20.1722,19.9107,20.0806,226200.0
2008-03-14 10:20:00,30.7,30.72,30.34,30.52,301400.0,20.0676,20.0806,19.8323,19.9499,301400.0
2008-03-14 10:30:00,30.52,30.7,30.41,30.45,474000.0,19.9499,20.0676,19.878,19.9042,474000.0
2008-03-14 10:40:00,30.44,30.5,30.25,30.42,236400.0,19.8976,19.9368,19.7734,19.8845,236400.0
2008-03-14 10:50:00,30.36,30.64,30.36,30.58,335800.0,19.8453,20.0284,19.8453,19.9891,335800.0
2008-03-14 11:00:00,30.58,30.75,30.53,30.65,255200.0,19.9891,20.1003,19.9565,20.0349,255200.0
2008-03-14 11:10:00,30.63,30.7,30.42,30.5,246000.0,20.0218,20.0676,19.8845,19.9368,246000.0
2008-03-14 11:20:00,30.52,30.59,30.4,30.59,253000.0,19.9499,19.9957,19.8715,19.9957,253000.0
2008-03-14 11:30:00,30.58,30.72,30.54,30.72,134800.0,19.9891,20.0806,19.963,20.0806,134800.0
2008-03-14 11:40:00,30.72,31.0,30.69,30.8,253400.0,20.0806,20.2637,20.061,20.1329,253400.0
2008-03-14 11:50:00,30.79,30.79,30.66,30.77,147200.0,20.1264,20.1264,20.0414,20.1133,147200.0
2008-03-14 12:00:00,30.75,30.86,30.75,30.76,126200.0,20.1003,20.1722,20.1003,20.1068,126200.0
2008-03-14 12:10:00,30.79,30.87,30.73,30.82,139200.0,20.1264,20.1787,20.0872,20.146,139200.0
2008-03-14 12:20:00,30.81,30.86,30.73,30.75,100600.0,20.1395,20.1722,20.0872,20.1003,100600.0
2008-03-14 12:30:00,30.75,30.91,30.7,30.85,108800.0,20.1003,20.2048,20.0676,20.1656,108800.0
2008-03-14 12:40:00,30.84,30.85,30.64,30.84,121600.0,20.1591,20.1656,20.0284,20.1591,121600.0
2008-03-14 12:50:00,30.85,30.93,30.64,30.72,129400.0,20.1656,20.2179,20.0284,20.0806,129400.0
2008-03-14 13:00:00,30.7,30.77,30.61,30.75,103800.0,20.0676,20.1133,20.0087,20.1003,103800.0
2008-03-14 13:10:00,30.75,30.86,30.67,30.74,91000.0,20.1003,20.1722,20.048,20.0937,91000.0
2008-03-14 13:20:00,30.75,30.8,30.7,30.72,92600.0,20.1003,20.1329,20.0676,20.0806,92600.0
2008-03-14 13:30:00,30.71,30.83,30.65,30.75,100000.0,20.0741,20.1526,20.0349,20.1003,100000.0
2008-03-14 13:40:00,30.75,30.86,30.73,30.75,51000.0,20.1003,20.1722,20.0872,20.1003,51000.0
2008-03-14 13:50:00,30.74,30.78,30.65,30.65,110200.0,20.0937,20.1199,20.0349,20.0349,110200.0
2008-03-14 14:00:00,30.65,30.73,30.6,30.65,194000.0,20.0349,20.0872,20.0022,20.0349,194000.0
2008-03-14 14:10:00,30.65,30.71,30.59,30.61,226800.0,20.0349,20.0741,19.9957,20.0087,226800.0
2008-03-14 14:20:00,30.6,30.63,30.41,30.52,285800.0,20.0022,20.0218,19.878,19.9499,285800.0
2008-03-14 14:30:00,30.51,30.6,30.45,30.52,252000.0,19.9434,20.0022,19.9042,19.9499,252000.0
2008-03-14 14:40:00,30.54,30.81,30.52,30.57,222400.0,19.963,20.1395,19.9499,19.9826,222400.0
2008-03-14 14:50:00,30.58,30.7,30.54,30.64,180000.0,19.9891,20.0676,19.963,20.0284,180000.0
2008-03-14 15:00:00,30.63,30.68,30.55,30.67,155000.0,20.0218,20.0545,19.9695,20.048,155000.0
2008-03-14 15:10:00,30.67,30.93,30.59,30.8,230400.0,20.048,20.2179,19.9957,20.1329,230400.0
2008-03-14 15:20:00,30.81,30.93,30.71,30.82,327400.0,20.1395,20.2179,20.0741,20.146,327400.0
2008-03-14 15:30:00,30.83,30.86,30.65,30.75,366200.0,20.1526,20.1722,20.0349,20.1003,366200.0
2008-03-14 15:40:00,30.74,30.75,30.6,30.68,494600.0,20.0937,20.1003,20.0022,20.0545,494600.0
2008-03-14 15:50:00,30.68,30.73,30.56,30.61,574000.0,20.0545,20.0872,19.9761,20.0087,574000.0
2008-03-17 09:30:00,30.0,30.82,29.91,30.65,391400.0,19.61,20.146,19.5512,20.0349,391400.0
2008-03-17 09:40:00,30.64,30.85,30.55,30.68,198200.0,20.0284,20.1656,19.9695,20.0545,198200.0
2008-03-17 09:50:00,30.69,30.85,30.58,30.65,253200.0,20.061,20.1656,19.9891,20.0349,253200.0
2008-03-17 10:00:00,30.65,30.85,30.64,30.85,236800.0,20.0349,20.1656,20.0284,20.1656,236800.0
2008-03-17 10:10:00,30.86,30.92,30.84,30.86,249400.0,20.1722,20.2114,20.1591,20.1722,249400.0
2008-03-17 10:20:00,30.85,30.97,30.8,30.85,257000.0,20.1656,20.2441,20.1329,20.1656,257000.0
2008-03-17 10:30:00,30.86,31.0,30.66,30.9,211000.0,20.1722,20.2637,20.0414,20.1983,211000.0
2008-03-17 10:40:00,30.9,30.9,30.62,30.72,364400.0,20.1983,20.1983,20.0153,20.0806,364400.0
2008-03-17 10:50:00,30.72,30.77,30.58,30.6,206200.0,20.0806,20.1133,19.9891,20.0022,206200.0
2008-03-17 11:00:00,30.59,30.68,30.5,30.66,171600.0,19.9957,20.0545,19.9368,20.0414,171600.0
2008-03-17 11:10:00,30.67,30.73,30.55,30.68,159400.0,20.048,20.0872,19.9695,20.0545,159400.0
2008-03-17 11:20:00,30.67,30.77,30.6,30.69,151600.0,20.048,20.1133,20.0022,20.061,151600.0
2008-03-17 11:30:00,30.69,30.89,30.68,30.8,138600.0,20.061,20.1918,20.0545,20.1329,138600.0
2008-03-17 11:40:00,30.8,30.86,30.71,30.85,161600.0,20.1329,20.1722,20.0741,20.1656,161600.0
2008-03-17 11:50:00,30.84,30.85,30.7,30.76,133600.0,20.1591,20.1656,20.0676,20.1068,133600.0
2008-03-17 12:00:00,30.75,30.92,30.67,30.86,205800.0,20.1003,20.2114,20.048,20.1722,205800.0
2008-03-17 12:10:00,30.86,30.9,30.81,30.88,113000.0,20.1722,20.1983,20.1395,20.1852,113000.0
2008-03-17 12:20:00,30.89,30.9,30.75,30.89,139400.0,20.1918,20.1983,20.1003,20.1918,139400.0
2008-03-17 12:30:00,30.88,30.88,30.69,30.71,417600.0,20.1852,20.1852,20.061,20.0741,417600.0
2008-03-17 12:40:00,30.71,30.72,30.65,30.71,226800.0,20.0741,20.0806,20.0349,20.0741,226800.0
2008-03-17 12:50:00,30.71,30.75,30.61,30.67,234600.0,20.0741,20.1003,20.0087,20.048,234600.0
2008-03-17 13:00:00,30.67,30.72,30.56,30.6,141600.0,20.048,20.0806,19.9761,20.0022,141600.0
2008-03-17 13:10:00,30.6,30.61,30.52,30.54,233800.0,20.0022,20.0087,19.9499,19.963,233800.0
2008-03-17 13:20:00,30.54,30.61,30.46,30.61,223400.0,19.963,20.0087,19.9107,20.0087,223400.0
2008-03-17 13:30:00,30.6,30.6,30.5,30.54,178800.0,20.0022,20.0022,19.9368,19.963,178800.0
2008-03-17 13:40:00,30.54,30.61,30.54,30.56,343600.0,19.963,20.0087,19.963,19.9761,343600.0
2008-03-17 13:50:00,30.55,30.83,30.54,30.8,162600.0,19.9695,20.1526,19.963,20.1329,162600.0
2008-03-17 14:00:00,30.79,31.16,30.75,31.1,257000.0,20.1264,20.3683,20.1003,20.329,257000.0
2008-03-17 14:10:00,31.1,31.1,30.89,30.89,202000.0,20.329,20.329,20.1918,20.1918,202000.0
2008-03-17 14:20:00,30.9,30.95,30.81,30.83,147600.0,20.1983,20.231,20.1395,20.1526,147600.0
2008-03-17 14:30:00,30.84,30.97,30.75,30.93,128400.0,20.1591,20.2441,20.1003,20.2179,128400.0
2008-03-17 14:40:00,30.93,31.0,30.81,30.86,214600.0,20.2179,20.2637,20.1395,20.1722,214600.0
2008-03-17 14:50:00,30.86,31.02,30.81,30.89,209600.0,20.1722,20.2767,20.1395,20.1918,209600.0
2008-03-17 15:00:00,30.89,31.0,30.76,30.86,226800.0,20.1918,20.2637,20.1068,20.1722,226800.0
2008-03-17 15:10:00,30.86,30.93,30.82,30.89,217800.0,20.1722,20.2179,20.146,20.1918,217800.0
2008-03-17 15:20:00,30.9,31.05,30.82,30.82,335200.0,20.1983,20.2964,20.146,20.146,335200.0
2008-03-17 15:30:00,30.82,31.07,30.82,30.92,459200.0,20.146,20.3094,20.146,20.2114,459200.0
2008-03-17 15:40:00,30.91,30.97,30.84,30.94,555000.0,20.2048,20.2441,20.1591,20.2245,555000.0
2008-03-17 15:50:00,30.93,30.98,30.8,30.81,824600.0,20.2179,20.2506,20.1329,20.1395,824600.0
2008-03-18 09:30:00,31.3,31.96,31.3,31.75,360000.0,20.4598,20.8912,20.4598,20.7539,360000.0
2008-03-18 09:40:00,31.77,31.85,31.63,31.78,232200.0,20.767,20.8193,20.6755,20.7735,232200.0
2008-03-18 09:50:00,31.77,31.78,31.64,31.64,153200.0,20.767,20.7735,20.682,20.682,153200.0
2008-03-18 10:00:00,31.64,31.67,31.56,31.57,199600.0,20.682,20.7016,20.6297,20.6363,199600.0
2008-03-18 10:10:00,31.57,31.57,31.41,31.42,196800.0,20.6363,20.6363,20.5317,20.5382,196800.0
2008-03-18 10:20:00,31.43,31.54,31.42,31.43,169600.0,20.5448,20.6167,20.5382,20.5448,169600.0
2008-03-18 10:30:00,31.43,31.5,31.4,31.48,117000.0,20.5448,20.5905,20.5251,20.5774,117000.0
2008-03-18 10:40:00,31.48,31.7,31.41,31.63,156600.0,20.5774,20.7212,20.5317,20.6755,156600.0
2008-03-18 10:50:00,31.63,31.75,31.61,31.71,212400.0,20.6755,20.7539,20.6624,20.7278,212400.0
2008-03-18 11:00:00,31.71,31.74,31.59,31.61,188400.0,20.7278,20.7474,20.6493,20.6624,188400.0
2008-03-18 11:10:00,31.61,31.61,31.52,31.57,185600.0,20.6624,20.6624,20.6036,20.6363,185600.0
2008-03-18 11:20:00,31.58,31.67,31.5,31.64,162400.0,20.6428,20.7016,20.5905,20.682,162400.0
2008-03-18 11:30:00,31.63,31.65,31.53,31.53,246600.0,20.6755,20.6886,20.6101,20.6101,246600.0
2008-03-18 11:40:00,31.54,31.6,31.53,31.55,127200.0,20.6167,20.6559,20.6101,20.6232,127200.0
2008-03-18 11:50:00,31.55,31.55,31.4,31.45,175000.0,20.6232,20.6232,20.5251,20.5578,175000.0
2008-03-18 12:00:00,31.45,31.49,31.39,31.41,161600.0,20.5578,20.584,20.5186,20.5317,161600.0
2008-03-18 12:10:00,31.41,31.49,31.39,31.47,469200.0,20.5317,20.584,20.5186,20.5709,469200.0
2008-03-18 12:20:00,31.48,31.56,31.44,31.56,98600.0,20.5774,20.6297,20.5513,20.6297,98600.0
2008-03-18 12:30:00,31.56,31.63,31.56,31.61,147000.0,20.6297,20.6755,20.6297,20.6624,147000.0
2008-03-18 12:40:00,31.61,31.61,31.54,31.55,101400.0,20.6624,20.6624,20.6167,20.6232,101400.0
2008-03-18 12:50:00,31.55,31.61,31.54,31.58,86600.0,20.6232,20.6624,20.6167,20.6428,86600.0
2008-03-18 13:00:00,31.58,31.61,31.56,31.59,102400.0,20.6428,20.6624,20.6297,20.6493,102400.0
2008-03-18 13:10:00,31.59,31.68,31.58,31.67,175600.0,20.6493,20.7082,20.6428,20.7016,175600.0
2008-03-18 13:20:00,31.66,31.67,31.63,31.66,184800.0,20.6951,20.7016,20.6755,20.6951,184800.0
2008-03-18 13:30:00,31.65,31.66,31.53,31.61,123000.0,20.6886,20.6951,20.6101,20.6624,123000.0
2008-03-18 13:40:00,31.61,31.65,31.58,31.62,171600.0,20.6624,20.6886,20.6428,20.6689,171600.0
2008-03-18 13:50:00,31.62,31.67,31.61,31.66,181200.0,20.6689,20.7016,20.6624,20.6951,181200.0
2008-03-18 14:00:00,31.67,31.67,31.58,31.6,183400.0,20.7016,20.7016,20.6428,20.6559,183400.0
2008-03-18 14:10:00,31.6,31.67,31.21,31.67,318600.0,20.6559,20.7016,20.4009,20.7016,318600.0
2008-03-18 14:20:00,31.67,31.67,31.43,31.54,238200.0,20.7016,20.7016,20.5448,20.6167,238200.0
2008-03-18 14:30:00,31.54,31.59,31.33,31.47,255800.0,20.6167,20.6493,20.4794,20.5709,255800.0
2008-03-18 14:40:00,31.47,31.66,31.38,31.66,273800.0,20.5709,20.6951,20.5121,20.6951,273800.0
2008-03-18 14:50:00,31.66,31.92,31.65,31.9,484800.0,20.6951,20.865,20.6886,20.852,484800.0
2008-03-18 15:00:00,31.9,31.93,31.71,31.83,202800.0,20.852,20.8716,20.7278,20.8062,202800.0
2008-03-18 15:10:00,31.83,31.87,31.67,31.75,170400.0,20.8062,20.8324,20.7016,20.7539,170400.0
2008-03-18 15:20:00,31.76,31.84,31.64,31.68,242400.0,20.7605,20.8128,20.682,20.7082,242400.0
2008-03-18 15:30:00,31.72,31.8,31.68,31.77,312600.0,20.7343,20.7866,20.7082,20.767,312600.0
2008-03-18 15:40:00,31.77,31.93,31.75,31.82,377400.0,20.767,20.8716,20.7539,20.7997,377400.0
2008-03-18 15:50:00,31.82,31.96,31.8,31.91,883400.0,20.7997,20.8912,20.7866,20.8585,883400.0
2008-03-19 09:30:00,32.38,32.5,32.06,32.5,296000.0,21.1657,21.2442,20.9566,21.2442,296000.0
2008-03-19 09:40:00,32.5,32.5,32.27,32.43,276600.0,21.2442,21.2442,21.0938,21.1984,276600.0
2008-03-19 09:50:00,32.43,32.5,32.08,32.16,328400.0,21.1984,21.2442,20.9696,21.0219,328400.0
2008-03-19 10:00:00,32.18,32.24,32.01,32.08,200800.0,21.035,21.0742,20.9239,20.9696,200800.0
2008-03-19 10:10:00,32.12,32.19,31.93,31.97,171400.0,20.9958,21.0415,20.8716,20.8977,171400.0
2008-03-19 10:20:00,31.96,32.19,31.94,32.12,141600.0,20.8912,21.0415,20.8781,20.9958,141600.0
2008-03-19 10:30:00,32.13,32.13,31.92,32.04,208400.0,21.0023,21.0023,20.865,20.9435,208400.0
2008-03-19 10:40:00,32.03,32.15,31.95,32.13,97800.0,20.937,21.0154,20.8847,21.0023,97800.0
2008-03-19 10:50:00,32.13,32.22,32.05,32.19,123400.0,21.0023,21.0611,20.95,21.0415,123400.0
2008-03-19 11:00:00,32.19,32.38,32.19,32.29,98800.0,21.0415,21.1657,21.0415,21.1069,98800.0
2008-03-19 11:10:00,32.29,32.35,32.24,32.27,69800.0,21.1069,21.1461,21.0742,21.0938,69800.0
2008-03-19 11:20:00,32.27,32.37,32.24,32.31,88200.0,21.0938,21.1592,21.0742,21.12,88200.0
2008-03-19 11:30:00,32.31,32.41,32.24,32.32,76400.0,21.12,21.1853,21.0742,21.1265,76400.0
2008-03-19 11:40:00,32.32,32.42,32.32,32.4,154600.0,21.1265,21.1919,21.1265,21.1788,154600.0
2008-03-19 11:50:00,32.4,32.48,32.35,32.36,132800.0,21.1788,21.2311,21.1461,21.1527,132800.0
2008-03-19 12:00:00,32.38,32.41,32.24,32.37,120000.0,21.1657,21.1853,21.0742,21.1592,120000.0
2008-03-19 12:10:00,32.38,32.39,32.23,32.35,100600.0,21.1657,21.1723,21.0677,21.1461,100600.0
2008-03-19 12:20:00,32.35,32.44,32.21,32.23,155600.0,21.1461,21.205,21.0546,21.0677,155600.0
2008-03-19 12:30:00,32.22,32.27,32.13,32.18,122000.0,21.0611,21.0938,21.0023,21.035,122000.0
2008-03-19 12:40:00,32.19,32.23,32.12,32.16,152200.0,21.0415,21.0677,20.9958,21.0219,152200.0
2008-03-19 12:50:00,32.17,32.29,32.09,32.18,79600.0,21.0285,21.1069,20.9762,21.035,79600.0
2008-03-19 13:00:00,32.18,32.32,32.07,32.24,105200.0,21.035,21.1265,20.9631,21.0742,105200.0
2008-03-19 13:10:00,32.24,32.29,32.17,32.27,128200.0,21.0742,21.1069,21.0285,21.0938,128200.0
2008-03-19 13:20:00,32.27,32.43,32.22,32.29,188400.0,21.0938,21.1984,21.0611,21.1069,188400.0
2008-03-19 13:30:00,32.29,32.3,32.06,32.19,188400.0,21.1069,21.1134,20.9566,21.0415,188400.0
2008-03-19 13:40:00,32.19,32.35,32.09,32.27,160600.0,21.0415,21.1461,20.9762,21.0938,160600.0
2008-03-19 13:50:00,32.27,32.27,32.09,32.17,201200.0,21.0938,21.0938,20.9762,21.0285,201200.0
2008-03-19 14:00:00,32.17,32.24,32.06,32.22,199400.0,21.0285,21.0742,20.9566,21.0611,199400.0
2008-03-19 14:10:00,32.22,32.33,32.14,32.24,266600.0,21.0611,21.1331,21.0089,21.0742,266600.0
2008-03-19 14:20:00,32.25,32.33,32.21,32.25,146600.0,21.0808,21.1331,21.0546,21.0808,146600.0
2008-03-19 14:30:00,32.25,32.29,32.09,32.18,219600.0,21.0808,21.1069,20.9762,21.035,219600.0
2008-03-19 14:40:00,32.18,32.34,32.1,32.22,240200.0,21.035,21.1396,20.9827,21.0611,240200.0
2008-03-19 14:50:00,32.22,32.43,32.19,32.38,183400.0,21.0611,21.1984,21.0415,21.1657,183400.0
2008-03-19 15:00:00,32.38,32.46,32.22,32.37,184200.0,21.1657,21.218,21.0611,21.1592,184200.0
2008-03-19 15:10:00,32.37,32.41,32.22,32.26,175400.0,21.1592,21.1853,21.0611,21.0873,175400.0
2008-03-19 15:20:00,32.26,32.31,32.07,32.1,207600.0,21.0873,21.12,20.9631,20.9827,207600.0
2008-03-19 15:30:00,32.11,32.21,32.04,32.05,281000.0,20.9892,21.0546,20.9435,20.95,281000.0
2008-03-19 15:40:00,32.05,32.19,32.02,32.06,319000.0,20.95,21.0415,20.9304,20.9566,319000.0
2008-03-19 15:50:00,32.06,32.1,31.9,31.93,629600.0,20.9566,20.9827,20.852,20.8716,629600.0
2008-03-20 09:30:00,31.91,32.3,31.83,31.89,1435000.0,20.8585,21.1134,20.8062,20.8454,1435000.0
2008-03-20 09:40:00,31.9,32.02,31.81,31.9,225400.0,20.852,20.9304,20.7931,20.852,225400.0
2008-03-20 09:50:00,31.9,31.95,31.8,31.88,250800.0,20.852,20.8847,20.7866,20.8389,250800.0
2008-03-20 10:00:00,31.9,32.0,31.85,31.9,265200.0,20.852,20.9173,20.8193,20.852,265200.0
2008-03-20 10:10:00,31.89,31.91,31.74,31.86,285400.0,20.8454,20.8585,20.7474,20.8258,285400.0
2008-03-20 10:20:00,31.86,31.97,31.83,31.89,452600.0,20.8258,20.8977,20.8062,20.8454,452600.0
2008-03-20 10:30:00,31.88,32.05,31.85,31.9,329800.0,20.8389,20.95,20.8193,20.852,329800.0
2008-03-20 10:40:00,31.89,31.93,31.75,31.83,148400.0,20.8454,20.8716,20.7539,20.8062,148400.0
2008-03-20 10:50:00,31.83,31.88,31.81,31.85,187000.0,20.8062,20.8389,20.7931,20.8193,187000.0
2008-03-20 11:00:00,31.85,31.9,31.8,31.9,261600.0,20.8193,20.852,20.7866,20.852,261600.0
2008-03-20 11:10:00,31.9,32.17,31.81,32.13,306200.0,20.852,21.0285,20.7931,21.0023,306200.0
2008-03-20 11:20:00,32.13,32.33,32.12,32.26,149600.0,21.0023,21.1331,20.9958,21.0873,149600.0
2008-03-20 11:30:00,32.27,32.27,32.1,32.1,200000.0,21.0938,21.0938,20.9827,20.9827,200000.0
2008-03-20 11:40:00,32.1,32.11,31.91,31.96,127400.0,20.9827,20.9892,20.8585,20.8912,127400.0
2008-03-20 11:50:00,31.98,32.0,31.88,31.92,114600.0,20.9043,20.9173,20.8389,20.865,114600.0
2008-03-20 12:00:00,31.93,32.08,31.9,31.91,141800.0,20.8716,20.9696,20.852,20.8585,141800.0
2008-03-20 12:10:00,31.9,32.06,31.8,32.01,156000.0,20.852,20.9566,20.7866,20.9239,156000.0
2008-03-20 12:20:00,32.02,32.09,31.96,32.05,99400.0,20.9304,20.9762,20.8912,20.95,99400.0
2008-03-20 12:30:00,32.06,32.12,31.96,32.0,291400.0,20.9566,20.9958,20.8912,20.9173,291400.0
2008-03-20 12:40:00,32.0,32.06,31.94,32.0,96000.0,20.9173,20.9566,20.8781,20.9173,96000.0
2008-03-20 12:50:00,32.01,32.02,31.94,31.94,127600.0,20.9239,20.9304,20.8781,20.8781,127600.0
2008-03-20 13:00:00,31.94,32.01,31.9,31.92,131800.0,20.8781,20.9239,20.852,20.865,131800.0
2008-03-20 13:10:00,31.9,31.96,31.85,31.93,78800.0,20.852,20.8912,20.8193,20.8716,78800.0
2008-03-20 13:20:00,31.95,32.01,31.95,31.98,123400.0,20.8847,20.9239,20.8847,20.9043,123400.0
2008-03-20 13:30:00,31.98,32.02,31.95,32.0,291400.0,20.9043,20.9304,20.8847,20.9173,291400.0
2008-03-20 13:40:00,32.0,32.0,31.98,31.98,213200.0,20.9173,20.9173,20.9043,20.9043,213200.0
2008-03-20 13:50:00,31.99,32.01,31.98,31.99,217400.0,20.9108,20.9239,20.9043,20.9108,217400.0
2008-03-20 14:00:00,31.99,32.01,31.99,31.99,292200.0,20.9108,20.9239,20.9108,20.9108,292200.0
2008-03-20 14:10:00,32.0,32.0,31.96,31.96,255400.0,20.9173,20.9173,20.8912,20.8912,255400.0
2008-03-20 14:20:00,31.96,32.01,31.95,32.0,221800.0,20.8912,20.9239,20.8847,20.9173,221800.0
2008-03-20 14:30:00,32.0,32.02,31.96,32.01,447000.0,20.9173,20.9304,20.8912,20.9239,447000.0
2008-03-20 14:40:00,32.01,32.02,31.97,32.0,264000.0,20.9239,20.9304,20.8977,20.9173,264000.0
2008-03-20 14:50:00,32.0,32.05,31.95,32.01,347600.0,20.9173,20.95,20.8847,20.9239,347600.0
2008-03-20 15:00:00,32.01,32.05,32.0,32.05,253200.0,20.9239,20.95,20.9173,20.95,253200.0
2008-03-20 15:10:00,32.05,32.09,32.0,32.06,411600.0,20.95,20.9762,20.9173,20.9566,411600.0
2008-03-20 15:20:00,32.06,32.13,32.02,32.07,410800.0,20.9566,21.0023,20.9304,20.9631,410800.0
2008-03-20 15:30:00,32.07,32.08,32.0,32.06,445800.0,20.9631,20.9696,20.9173,20.9566,445800.0
2008-03-20 15:40:00,32.07,32.09,32.04,32.05,522600.0,20.9631,20.9762,20.9435,20.95,522600.0
2008-03-20 15:50:00,32.05,32.15,31.91,32.11,1129400.0,20.95,21.0154,20.8585,20.9892,1129400.0
2008-03-24 09:30:00,32.27,32.29,32.02,32.1,221200.0,21.0938,21.1069,20.9304,20.9827,221200.0
2008-03-24 09:40:00,32.1,32.23,32.07,32.19,343600.0,20.9827,21.0677,20.9631,21.0415,343600.0
2008-03-24 09:50:00,32.22,32.45,32.18,32.44,239600.0,21.0611,21.2115,21.035,21.205,239600.0
2008-03-24 10:00:00,32.45,32.5,32.24,32.29,252000.0,21.2115,21.2442,21.0742,21.1069,252000.0
2008-03-24 10:10:00,32.28,32.4,32.27,32.33,246600.0,21.1004,21.1788,21.0938,21.1331,246600.0
2008-03-24 10:20:00,32.35,32.37,32.07,32.08,266400.0,21.1461,21.1592,20.9631,20.9696,266400.0
2008-03-24 10:30:00,32.08,32.18,31.97,32.09,185400.0,20.9696,21.035,20.8977,20.9762,185400.0
2008-03-24 10:40:00,32.1,32.28,32.08,32.15,104800.0,20.9827,21.1004,20.9696,21.0154,104800.0
2008-03-24 10:50:00,32.12,32.12,32.02,32.08,84200.0,20.9958,20.9958,20.9304,20.9696,84200.0
2008-03-24 11:00:00,32.08,32.12,31.95,31.97,134400.0,20.9696,20.9958,20.8847,20.8977,134400.0
2008-03-24 11:10:00,31.97,32.16,31.97,32.1,133600.0,20.8977,21.0219,20.8977,20.9827,133600.0
2008-03-24 11:20:00,32.1,32.11,32.04,32.1,143600.0,20.9827,20.9892,20.9435,20.9827,143600.0
2008-03-24 11:30:00,32.09,32.13,32.07,32.13,111000.0,20.9762,21.0023,20.9631,21.0023,111000.0
2008-03-24 11:40:00,32.13,32.2,32.04,32.07,163800.0,21.0023,21.0481,20.9435,20.9631,163800.0
2008-03-24 11:50:00,32.06,32.06,31.93,31.93,122400.0,20.9566,20.9566,20.8716,20.8716,122400.0
2008-03-24 12:00:00,31.94,31.95,31.85,31.86,136000.0,20.8781,20.8847,20.8193,20.8258,136000.0
2008-03-24 12:10:00,31.86,31.88,31.75,31.77,195800.0,20.8258,20.8389,20.7539,20.767,195800.0
2008-03-24 12:20:00,31.75,31.84,31.73,31.77,197000.0,20.7539,20.8128,20.7409,20.767,197000.0
2008-03-24 12:30:00,31.77,31.86,31.77,31.86,128400.0,20.767,20.8258,20.767,20.8258,128400.0
2008-03-24 12:40:00,31.86,31.89,31.8,31.89,105200.0,20.8258,20.8454,20.7866,20.8454,105200.0
2008-03-24 12:50:00,31.89,31.93,31.84,31.85,96200.0,20.8454,20.8716,20.8128,20.8193,96200.0
2008-03-24 13:00:00,31.85,31.93,31.85,31.93,76400.0,20.8193,20.8716,20.8193,20.8716,76400.0
2008-03-24 13:10:00,31.93,31.96,31.91,31.96,64800.0,20.8716,20.8912,20.8585,20.8912,64800.0
2008-03-24 13:20:00,31.96,31.99,31.92,31.98,67600.0,20.8912,20.9108,20.865,20.9043,67600.0
2008-03-24 13:30:00,31.98,32.05,31.98,32.03,79400.0,20.9043,20.95,20.9043,20.937,79400.0
2008-03-24 13:40:00,32.03,32.06,31.98,32.05,98600.0,20.937,20.9566,20.9043,20.95,98600.0
2008-03-24 13:50:00,32.04,32.06,31.96,32.02,111600.0,20.9435,20.9566,20.8912,20.9304,111600.0
2008-03-24 14:00:00,32.01,32.02,31.9,31.98,72000.0,20.9239,20.9304,20.852,20.9043,72000.0
2008-03-24 14:10:00,31.97,32.02,31.94,32.0,110200.0,20.8977,20.9304,20.8781,20.9173,110200.0
2008-03-24 14:20:00,31.99,32.0,31.96,32.0,129800.0,20.9108,20.9173,20.8912,20.9173,129800.0
2008-03-24 14:30:00,32.0,32.03,31.96,32.0,244600.0,20.9173,20.937,20.8912,20.9173,244600.0
2008-03-24 14:40:00,32.0,32.01,31.92,31.95,100400.0,20.9173,20.9239,20.865,20.8847,100400.0
2008-03-24 14:50:00,31.93,32.0,31.89,31.93,157000.0,20.8716,20.9173,20.8454,20.8716,157000.0
2008-03-24 15:00:00,31.93,32.01,31.89,31.92,152200.0,20.8716,20.9239,20.8454,20.865,152200.0
2008-03-24 15:10:00,31.92,32.02,31.92,31.97,152400.0,20.865,20.9304,20.865,20.8977,152400.0
2008-03-24 15:20:00,31.97,32.0,31.86,31.86,115600.0,20.8977,20.9173,20.8258,20.8258,115600.0
2008-03-24 15:30:00,31.87,32.01,31.86,31.92,259800.0,20.8324,20.9239,20.8258,20.865,259800.0
2008-03-24 15:40:00,31.93,31.98,31.88,31.92,173400.0,20.8716,20.9043,20.8389,20.865,173400.0
2008-03-24 15:50:00,31.92,31.96,31.88,31.93,283800.0,20.865,20.8912,20.8389,20.8716,283800.0
2008-03-25 09:30:00,32.05,32.09,31.78,31.96,158000.0,20.95,20.9762,20.7735,20.8912,158000.0
2008-03-25 09:40:00,31.98,32.1,31.93,32.05,186400.0,20.9043,20.9827,20.8716,20.95,186400.0
2008-03-25 09:50:00,32.06,32.11,31.96,31.98,321200.0,20.9566,20.9892,20.8912,20.9043,321200.0
2008-03-25 10:00:00,31.96,32.04,31.79,31.92,123800.0,20.8912,20.9435,20.7801,20.865,123800.0
2008-03-25 10:10:00,31.94,32.06,31.87,32.0,127800.0,20.8781,20.9566,20.8324,20.9173,127800.0
2008-03-25 10:20:00,32.01,32.12,31.97,32.02,124600.0,20.9239,20.9958,20.8977,20.9304,124600.0
2008-03-25 10:30:00,32.04,32.09,31.97,32.03,85200.0,20.9435,20.9762,20.8977,20.937,85200.0
2008-03-25 10:40:00,32.05,32.1,32.01,32.03,91800.0,20.95,20.9827,20.9239,20.937,91800.0
2008-03-25 10:50:00,32.03,32.05,31.92,32.02,98800.0,20.937,20.95,20.865,20.9304,98800.0
2008-03-25 11:00:00,32.02,32.18,31.97,31.99,153400.0,20.9304,21.035,20.8977,20.9108,153400.0
2008-03-25 11:10:00,31.99,32.13,31.97,32.04,81400.0,20.9108,21.0023,20.8977,20.9435,81400.0
2008-03-25 11:20:00,32.04,32.15,32.02,32.1,88800.0,20.9435,21.0154,20.9304,20.9827,88800.0
2008-03-25 11:30:00,32.1,32.17,32.06,32.12,98200.0,20.9827,21.0285,20.9566,20.9958,98200.0
2008-03-25 11:40:00,32.1,32.21,32.07,32.17,90000.0,20.9827,21.0546,20.9631,21.0285,90000.0
2008-03-25 11:50:00,32.18,32.33,32.08,32.18,141200.0,21.035,21.1331,20.9696,21.035,141200.0
2008-03-25 12:00:00,32.18,32.31,32.16,32.27,106800.0,21.035,21.12,21.0219,21.0938,106800.0
2008-03-25 12:10:00,32.29,32.41,32.28,32.38,86400.0,21.1069,21.1853,21.1004,21.1657,86400.0
2008-03-25 12:20:00,32.38,32.47,32.34,32.43,71000.0,21.1657,21.2246,21.1396,21.1984,71000.0
2008-03-25 12:30:00,32.43,32.49,32.43,32.48,100000.0,21.1984,21.2376,21.1984,21.2311,100000.0
2008-03-25 12:40:00,32.47,32.49,32.42,32.44,87800.0,21.2246,21.2376,21.1919,21.205,87800.0
2008-03-25 12:50:00,32.44,32.49,32.41,32.42,81000.0,21.205,21.2376,21.1853,21.1919,81000.0
2008-03-25 13:00:00,32.41,32.46,32.38,32.39,50400.0,21.1853,21.218,21.1657,21.1723,50400.0
2008-03-25 13:10:00,32.4,32.41,32.35,32.37,101600.0,21.1788,21.1853,21.1461,21.1592,101600.0
2008-03-25 13:20:00,32.38,32.42,32.36,32.42,99000.0,21.1657,21.1919,21.1527,21.1919,99000.0
2008-03-25 13:30:00,32.41,32.49,32.38,32.42,172000.0,21.1853,21.2376,21.1657,21.1919,172000.0
2008-03-25 13:40:00,32.43,32.43,32.4,32.42,114000.0,21.1984,21.1984,21.1788,21.1919,114000.0
2008-03-25 13:50:00,32.41,32.43,32.39,32.4,359600.0,21.1853,21.1984,21.1723,21.1788,359600.0
2008-03-25 14:00:00,32.4,32.43,32.36,32.41,107600.0,21.1788,21.1984,21.1527,21.1853,107600.0
2008-03-25 14:10:00,32.41,32.41,32.35,32.38,70200.0,21.1853,21.1853,21.1461,21.1657,70200.0
2008-03-25 14:20:00,32.39,32.41,32.36,32.39,92800.0,21.1723,21.1853,21.1527,21.1723,92800.0
2008-03-25 14:30:00,32.39,32.39,32.33,32.35,137000.0,21.1723,21.1723,21.1331,21.1461,137000.0
2008-03-25 14:40:00,32.35,32.45,32.32,32.42,93200.0,21.1461,21.2115,21.1265,21.1919,93200.0
2008-03-25 14:50:00,32.43,32.47,32.4,32.44,104400.0,21.1984,21.2246,21.1788,21.205,104400.0
2008-03-25 15:00:00,32.45,32.49,32.42,32.44,103200.0,21.2115,21.2376,21.1919,21.205,103200.0
2008-03-25 15:10:00,32.43,32.47,32.4,32.42,127400.0,21.1984,21.2246,21.1788,21.1919,127400.0
2008-03-25 15:20:00,32.42,32.46,32.37,32.4,139200.0,21.1919,21.218,21.1592,21.1788,139200.0
2008-03-25 15:30:00,32.41,32.44,32.31,32.35,186800.0,21.1853,21.205,21.12,21.1461,186800.0
2008-03-25 15:40:00,32.35,32.41,32.29,32.31,236800.0,21.1461,21.1853,21.1069,21.12,236800.0
2008-03-25 15:50:00,32.31,32.34,32.23,32.3,420000.0,21.12,21.1396,21.0677,21.1134,420000.0
2008-03-26 09:30:00,32.16,32.17,31.92,32.09,143000.0,21.0219,21.0285,20.865,20.9762,143000.0
2008-03-26 09:40:00,32.1,32.13,32.01,32.08,124000.0,20.9827,21.0023,20.9239,20.9696,124000.0
2008-03-26 09:50:00,32.08,32.13,32.01,32.05,132000.0,20.9696,21.0023,20.9239,20.95,132000.0
2008-03-26 10:00:00,32.05,32.13,32.0,32.11,206400.0,20.95,21.0023,20.9173,20.9892,206400.0
2008-03-26 10:10:00,32.12,32.19,32.08,32.11,125000.0,20.9958,21.0415,20.9696,20.9892,125000.0
2008-03-26 10:20:00,32.12,32.19,32.04,32.06,98800.0,20.9958,21.0415,20.9435,20.9566,98800.0
2008-03-26 10:30:00,32.06,32.15,31.95,32.12,158600.0,20.9566,21.0154,20.8847,20.9958,158600.0
2008-03-26 10:40:00,32.13,32.13,31.95,31.96,95800.0,21.0023,21.0023,20.8847,20.8912,95800.0
2008-03-26 10:50:00,31.96,31.99,31.92,31.99,81600.0,20.8912,20.9108,20.865,20.9108,81600.0
2008-03-26 11:00:00,31.98,32.07,31.92,32.06,167600.0,20.9043,20.9631,20.865,20.9566,167600.0
2008-03-26 11:10:00,32.05,32.1,31.97,31.98,109200.0,20.95,20.9827,20.8977,20.9043,109200.0
2008-03-26 11:20:00,31.99,32.1,31.96,32.08,77200.0,20.9108,20.9827,20.8912,20.9696,77200.0
2008-03-26 11:30:00,32.09,32.1,32.02,32.02,97000.0,20.9762,20.9827,20.9304,20.9304,97000.0
2008-03-26 11:40:00,32.04,32.09,31.95,32.05,98600.0,20.9435,20.9762,20.8847,20.95,98600.0
2008-03-26 11:50:00,32.05,32.07,32.02,32.03,64200.0,20.95,20.9631,20.9304,20.937,64200.0
2008-03-26 12:00:00,32.02,32.1,32.0,32.06,104400.0,20.9304,20.9827,20.9173,20.9566,104400.0
2008-03-26 12:10:00,32.07,32.1,32.06,32.1,67400.0,20.9631,20.9827,20.9566,20.9827,67400.0
2008-03-26 12:20:00,32.1,32.12,32.06,32.07,106600.0,20.9827,20.9958,20.9566,20.9631,106600.0
2008-03-26 12:30:00,32.06,32.12,32.04,32.12,86600.0,20.9566,20.9958,20.9435,20.9958,86600.0
2008-03-26 12:40:00,32.1,32.15,32.02,32.08,144200.0,20.9827,21.0154,20.9304,20.9696,144200.0
2008-03-26 12:50:00,32.08,32.15,32.02,32.08,119000.0,20.9696,21.0154,20.9304,20.9696,119000.0
2008-03-26 13:00:00,32.08,32.16,32.05,32.1,129600.0,20.9696,21.0219,20.95,20.9827,129600.0
2008-03-26 13:10:00,32.1,32.18,32.09,32.12,108400.0,20.9827,21.035,20.9762,20.9958,108400.0
2008-03-26 13:20:00,32.13,32.17,32.11,32.12,75400.0,21.0023,21.0285,20.9892,20.9958,75400.0
2008-03-26 13:30:00,32.12,32.14,32.08,32.12,116000.0,20.9958,21.0089,20.9696,20.9958,116000.0
2008-03-26 13:40:00,32.12,32.13,32.06,32.07,77400.0,20.9958,21.0023,20.9566,20.9631,77400.0
2008-03-26 13:50:00,32.08,32.15,32.08,32.14,42800.0,20.9696,21.0154,20.9696,21.0089,42800.0
2008-03-26 14:00:00,32.13,32.23,32.08,32.21,121600.0,21.0023,21.0677,20.9696,21.0546,121600.0
2008-03-26 14:10:00,32.21,32.24,32.19,32.24,92800.0,21.0546,21.0742,21.0415,21.0742,92800.0
2008-03-26 14:20:00,32.23,32.24,32.17,32.22,103600.0,21.0677,21.0742,21.0285,21.0611,103600.0
2008-03-26 14:30:00,32.21,32.3,32.17,32.25,101000.0,21.0546,21.1134,21.0285,21.0808,101000.0
2008-03-26 14:40:00,32.24,32.33,32.23,32.32,121200.0,21.0742,21.1331,21.0677,21.1265,121200.0
2008-03-26 14:50:00,32.32,32.49,32.29,32.49,157400.0,21.1265,21.2376,21.1069,21.2376,157400.0
2008-03-26 15:00:00,32.48,32.5,32.25,32.3,468400.0,21.2311,21.2442,21.0808,21.1134,468400.0
2008-03-26 15:10:00,32.3,32.31,32.14,32.18,259000.0,21.1134,21.12,21.0089,21.035,259000.0
2008-03-26 15:20:00,32.19,32.24,32.13,32.16,241200.0,21.0415,21.0742,21.0023,21.0219,241200.0
2008-03-26 15:30:00,32.17,32.24,32.13,32.22,249000.0,21.0285,21.0742,21.0023,21.0611,249000.0
2008-03-26 15:40:00,32.22,32.22,32.11,32.15,255000.0,21.0611,21.0611,20.9892,21.0154,255000.0
2008-03-26 15:50:00,32.15,32.16,32.04,32.1,599400.0,21.0154,21.0219,20.9435,20.9827,599400.0
2008-03-27 09:30:00,32.22,32.31,32.1,32.11,182800.0,21.0611,21.12,20.9827,20.9892,182800.0
2008-03-27 09:40:00,32.13,32.27,32.11,32.26,221400.0,21.0023,21.0938,20.9892,21.0873,221400.0
2008-03-27 09:50:00,32.27,32.37,32.17,32.34,143800.0,21.0938,21.1592,21.0285,21.1396,143800.0
2008-03-27 10:00:00,32.35,32.38,32.19,32.24,98600.0,21.1461,21.1657,21.0415,21.0742,98600.0
2008-03-27 10:10:00,32.24,32.26,32.12,32.14,137800.0,21.0742,21.0873,20.9958,21.0089,137800.0
2008-03-27 10:20:00,32.12,32.29,32.09,32.13,101800.0,20.9958,21.1069,20.9762,21.0023,101800.0
2008-03-27 10:30:00,32.15,32.17,32.0,32.1,108600.0,21.0154,21.0285,20.9173,20.9827,108600.0
2008-03-27 10:40:00,32.1,32.12,32.04,32.06,88200.0,20.9827,20.9958,20.9435,20.9566,88200.0
2008-03-27 10:50:00,32.06,32.14,32.01,32.02,117200.0,20.9566,21.0089,20.9239,20.9304,117200.0
2008-03-27 11:00:00,32.03,32.11,31.94,31.98,123200.0,20.937,20.9892,20.8781,20.9043,123200.0
2008-03-27 11:10:00,31.98,32.05,31.88,32.03,96800.0,20.9043,20.95,20.8389,20.937,96800.0
2008-03-27 11:20:00,32.02,32.1,31.9,31.93,123800.0,20.9304,20.9827,20.852,20.8716,123800.0
2008-03-27 11:30:00,31.93,32.04,31.88,32.03,78000.0,20.8716,20.9435,20.8389,20.937,78000.0
2008-03-27 11:40:00,32.03,32.15,31.98,32.1,83800.0,20.937,21.0154,20.9043,20.9827,83800.0
2008-03-27 11:50:00,32.1,32.12,32.06,32.09,44400.0,20.9827,20.9958,20.9566,20.9762,44400.0
2008-03-27 12:00:00,32.09,32.09,32.0,32.02,96800.0,20.9762,20.9762,20.9173,20.9304,96800.0
2008-03-27 12:10:00,32.01,32.11,32.0,32.1,138000.0,20.9239,20.9892,20.9173,20.9827,138000.0
2008-03-27 12:20:00,32.1,32.27,32.1,32.25,81800.0,20.9827,21.0938,20.9827,21.0808,81800.0
2008-03-27 12:30:00,32.26,32.35,32.23,32.31,77600.0,21.0873,21.1461,21.0677,21.12,77600.0
2008-03-27 12:40:00,32.31,32.35,32.27,32.27,49800.0,21.12,21.1461,21.0938,21.0938,49800.0
2008-03-27 12:50:00,32.27,32.33,32.19,32.22,99200.0,21.0938,21.1331,21.0415,21.0611,99200.0
2008-03-27 13:00:00,32.21,32.32,32.16,32.3,76600.0,21.0546,21.1265,21.0219,21.1134,76600.0
2008-03-27 13:10:00,32.3,32.4,32.25,32.25,64400.0,21.1134,21.1788,21.0808,21.0808,64400.0
2008-03-27 13:20:00,32.25,32.27,32.21,32.27,62400.0,21.0808,21.0938,21.0546,21.0938,62400.0
2008-03-27 13:30:00,32.27,32.28,32.09,32.17,93000.0,21.0938,21.1004,20.9762,21.0285,93000.0
2008-03-27 13:40:00,32.17,32.17,32.03,32.13,90600.0,21.0285,21.0285,20.937,21.0023,90600.0
2008-03-27 13:50:00,32.13,32.18,32.09,32.13,77800.0,21.0023,21.035,20.9762,21.0023,77800.0
2008-03-27 14:00:00,32.13,32.19,32.06,32.17,80800.0,21.0023,21.0415,20.9566,21.0285,80800.0
2008-03-27 14:10:00,32.16,32.21,32.09,32.1,80800.0,21.0219,21.0546,20.9762,20.9827,80800.0
2008-03-27 14:20:00,32.1,32.26,32.06,32.21,93600.0,20.9827,21.0873,20.9566,21.0546,93600.0
2008-03-27 14:30:00,32.22,32.29,32.2,32.26,179200.0,21.0611,21.1069,21.0481,21.0873,179200.0
2008-03-27 14:40:00,32.27,32.4,32.25,32.38,112400.0,21.0938,21.1788,21.0808,21.1657,112400.0
2008-03-27 14:50:00,32.38,32.43,32.21,32.27,131200.0,21.1657,21.1984,21.0546,21.0938,131200.0
2008-03-27 15:00:00,32.27,32.35,32.22,32.29,98800.0,21.0938,21.1461,21.0611,21.1069,98800.0
2008-03-27 15:10:00,32.27,32.33,32.19,32.26,121800.0,21.0938,21.1331,21.0415,21.0873,121800.0
2008-03-27 15:20:00,32.24,32.26,32.13,32.21,146400.0,21.0742,21.0873,21.0023,21.0546,146400.0
2008-03-27 15:30:00,32.19,32.24,31.98,31.98,203200.0,21.0415,21.0742,20.9043,20.9043,203200.0
2008-03-27 15:40:00,31.98,32.1,31.98,32.02,299200.0,20.9043,20.9827,20.9043,20.9304,299200.0
2008-03-27 15:50:00,32.01,32.03,31.91,31.98,449200.0,20.9239,20.937,20.8585,20.9043,449200.0
2008-03-28 09:30:00,32.13,32.13,31.83,31.92,236600.0,21.0023,21.0023,20.8062,20.865,236600.0
2008-03-28 09:40:00,31.93,32.07,31.9,32.05,120200.0,20.8716,20.9631,20.852,20.95,120200.0
2008-03-28 09:50:00,32.06,32.24,32.06,32.09,138000.0,20.9566,21.0742,20.9566,20.9762,138000.0
2008-03-28 10:00:00,32.08,32.27,32.06,32.26,76000.0,20.9696,21.0938,20.9566,21.0873,76000.0
2008-03-28 10:10:00,32.26,32.27,32.13,32.19,62200.0,21.0873,21.0938,21.0023,21.0415,62200.0
2008-03-28 10:20:00,32.19,32.25,32.15,32.24,96400.0,21.0415,21.0808,21.0154,21.0742,96400.0
2008-03-28 10:30:00,32.24,32.27,32.14,32.14,92400.0,21.0742,21.0938,21.0089,21.0089,92400.0
2008-03-28 10:40:00,32.13,32.17,32.07,32.1,103000.0,21.0023,21.0285,20.9631,20.9827,103000.0
2008-03-28 10:50:00,32.09,32.17,32.02,32.08,125200.0,20.9762,21.0285,20.9304,20.9696,125200.0
2008-03-28 11:00:00,32.08,32.19,32.02,32.15,79000.0,20.9696,21.0415,20.9304,21.0154,79000.0
2008-03-28 11:10:00,32.15,32.22,32.1,32.1,133400.0,21.0154,21.0611,20.9827,20.9827,133400.0
2008-03-28 11:20:00,32.1,32.28,32.1,32.26,111600.0,20.9827,21.1004,20.9827,21.0873,111600.0
2008-03-28 11:30:00,32.26,32.33,32.23,32.24,97400.0,21.0873,21.1331,21.0677,21.0742,97400.0
2008-03-28 11:40:00,32.24,32.3,32.2,32.24,60600.0,21.0742,21.1134,21.0481,21.0742,60600.0
2008-03-28 11:50:00,32.24,32.34,32.24,32.29,65800.0,21.0742,21.1396,21.0742,21.1069,65800.0
2008-03-28 12:00:00,32.3,32.3,32.2,32.22,103800.0,21.1134,21.1134,21.0481,21.0611,103800.0
2008-03-28 12:10:00,32.23,32.3,32.19,32.27,98000.0,21.0677,21.1134,21.0415,21.0938,98000.0
2008-03-28 12:20:00,32.26,32.37,32.26,32.35,48800.0,21.0873,21.1592,21.0873,21.1461,48800.0
2008-03-28 12:30:00,32.35,32.38,32.29,32.31,50400.0,21.1461,21.1657,21.1069,21.12,50400.0
2008-03-28 12:40:00,32.3,32.4,32.28,32.33,111600.0,21.1134,21.1788,21.1004,21.1331,111600.0
2008-03-28 12:50:00,32.33,32.38,32.31,32.35,62000.0,21.1331,21.1657,21.12,21.1461,62000.0
2008-03-28 13:00:00,32.35,32.41,32.33,32.35,56800.0,21.1461,21.1853,21.1331,21.1461,56800.0
2008-03-28 13:10:00,32.35,32.4,32.33,32.37,81000.0,21.1461,21.1788,21.1331,21.1592,81000.0
2008-03-28 13:20:00,32.38,32.44,32.22,32.4,294200.0,21.1657,21.205,21.0611,21.1788,294200.0
2008-03-28 13:30:00,32.41,32.41,32.24,32.31,97000.0,21.1853,21.1853,21.0742,21.12,97000.0
2008-03-28 13:40:00,32.31,32.33,32.23,32.25,129600.0,21.12,21.1331,21.0677,21.0808,129600.0
2008-03-28 13:50:00,32.26,32.27,32.18,32.21,103200.0,21.0873,21.0938,21.035,21.0546,103200.0
2008-03-28 14:00:00,32.21,32.32,32.2,32.24,131400.0,21.0546,21.1265,21.0481,21.0742,131400.0
2008-03-28 14:10:00,32.25,32.35,32.21,32.32,91600.0,21.0808,21.1461,21.0546,21.1265,91600.0
2008-03-28 14:20:00,32.32,32.34,32.23,32.25,182800.0,21.1265,21.1396,21.0677,21.0808,182800.0
2008-03-28 14:30:00,32.26,32.32,32.24,32.26,135000.0,21.0873,21.1265,21.0742,21.0873,135000.0
2008-03-28 14:40:00,32.26,32.27,32.2,32.27,102600.0,21.0873,21.0938,21.0481,21.0938,102600.0
2008-03-28 14:50:00,32.26,32.27,32.17,32.26,119400.0,21.0873,21.0938,21.0285,21.0873,119400.0
2008-03-28 15:00:00,32.26,32.26,32.15,32.21,132600.0,21.0873,21.0873,21.0154,21.0546,132600.0
2008-03-28 15:10:00,32.2,32.23,32.04,32.14,162600.0,21.0481,21.0677,20.9435,21.0089,162600.0
2008-03-28 15:20:00,32.15,32.32,32.15,32.32,278000.0,21.0154,21.1265,21.0154,21.1265,278000.0
2008-03-28 15:30:00,32.32,32.34,32.26,32.28,280600.0,21.1265,21.1396,21.0873,21.1004,280600.0
2008-03-28 15:40:00,32.28,32.31,32.15,32.23,465400.0,21.1004,21.12,21.0154,21.0677,465400.0
2008-03-28 15:50:00,32.24,32.28,32.14,32.2,696800.0,21.0742,21.1004,21.0089,21.0481,696800.0
2008-03-31 09:30:00,32.16,32.16,31.89,31.93,178400.0,21.0219,21.0219,20.8454,20.8716,178400.0
2008-03-31 09:40:00,31.93,32.22,31.93,32.03,164600.0,20.8716,21.0611,20.8716,20.937,164600.0
2008-03-31 09:50:00,32.04,32.05,31.95,32.0,123800.0,20.9435,20.95,20.8847,20.9173,123800.0
2008-03-31 10:00:00,32.0,32.08,31.95,32.05,147200.0,20.9173,20.9696,20.8847,20.95,147200.0
2008-03-31 10:10:00,32.06,32.08,31.99,32.05,93400.0,20.9566,20.9696,20.9108,20.95,93400.0
2008-03-31 10:20:00,32.06,32.09,31.94,31.99,141600.0,20.9566,20.9762,20.8781,20.9108,141600.0
2008-03-31 10:30:00,31.98,32.07,31.9,32.03,131200.0,20.9043,20.9631,20.852,20.937,131200.0
2008-03-31 10:40:00,32.02,32.07,31.93,31.98,141400.0,20.9304,20.9631,20.8716,20.9043,141400.0
2008-03-31 10:50:00,31.97,32.08,31.97,32.06,118000.0,20.8977,20.9696,20.8977,20.9566,118000.0
2008-03-31 11:00:00,32.06,32.12,32.0,32.04,188600.0,20.9566,20.9958,20.9173,20.9435,188600.0
2008-03-31 11:10:00,32.04,32.1,31.97,32.07,99400.0,20.9435,20.9827,20.8977,20.9631,99400.0
2008-03-31 11:20:00,32.08,32.15,32.06,32.1,105400.0,20.9696,21.0154,20.9566,20.9827,105400.0
2008-03-31 11:30:00,32.1,32.17,32.09,32.14,101200.0,20.9827,21.0285,20.9762,21.0089,101200.0
2008-03-31 11:40:00,32.14,32.32,32.12,32.3,125000.0,21.0089,21.1265,20.9958,21.1134,125000.0
2008-03-31 11:50:00,32.3,32.37,32.24,32.24,97400.0,21.1134,21.1592,21.0742,21.0742,97400.0
2008-03-31 12:00:00,32.24,32.32,32.24,32.3,84600.0,21.0742,21.1265,21.0742,21.1134,84600.0
2008-03-31 12:10:00,32.3,32.31,32.25,32.28,44600.0,21.1134,21.12,21.0808,21.1004,44600.0
2008-03-31 12:20:00,32.28,32.31,32.23,32.31,70400.0,21.1004,21.12,21.0677,21.12,70400.0
2008-03-31 12:30:00,32.31,32.35,32.24,32.34,337800.0,21.12,21.1461,21.0742,21.1396,337800.0
2008-03-31 12:40:00,32.34,32.4,32.32,32.4,43600.0,21.1396,21.1788,21.1265,21.1788,43600.0
2008-03-31 12:50:00,32.38,32.42,32.35,32.42,58600.0,21.1657,21.1919,21.1461,21.1919,58600.0
2008-03-31 13:00:00,32.42,32.6,32.41,32.59,202400.0,21.1919,21.3095,21.1853,21.303,202400.0
2008-03-31 13:10:00,32.59,32.59,32.5,32.52,73400.0,21.303,21.303,21.2442,21.2572,73400.0
2008-03-31 13:20:00,32.52,32.57,32.51,32.57,61000.0,21.2572,21.2899,21.2507,21.2899,61000.0
2008-03-31 13:30:00,32.57,32.65,32.51,32.55,111600.0,21.2899,21.3422,21.2507,21.2769,111600.0
2008-03-31 13:40:00,32.56,32.56,32.46,32.48,85200.0,21.2834,21.2834,21.218,21.2311,85200.0
2008-03-31 13:50:00,32.47,32.49,32.44,32.45,77400.0,21.2246,21.2376,21.205,21.2115,77400.0
2008-03-31 14:00:00,32.45,32.45,32.33,32.34,251200.0,21.2115,21.2115,21.1331,21.1396,251200.0
2008-03-31 14:10:00,32.34,32.43,32.33,32.42,164200.0,21.1396,21.1984,21.1331,21.1919,164200.0
2008-03-31 14:20:00,32.41,32.46,32.38,32.38,93600.0,21.1853,21.218,21.1657,21.1657,93600.0
2008-03-31 14:30:00,32.38,32.4,32.34,32.38,109800.0,21.1657,21.1788,21.1396,21.1657,109800.0
2008-03-31 14:40:00,32.39,32.42,32.3,32.42,111800.0,21.1723,21.1919,21.1134,21.1919,111800.0
2008-03-31 14:50:00,32.42,32.42,32.3,32.4,102600.0,21.1919,21.1919,21.1134,21.1788,102600.0
2008-03-31 15:00:00,32.38,32.41,32.34,32.41,117400.0,21.1657,21.1853,21.1396,21.1853,117400.0
2008-03-31 15:10:00,32.4,32.47,32.38,32.43,193000.0,21.1788,21.2246,21.1657,21.1984,193000.0
2008-03-31 15:20:00,32.43,32.54,32.4,32.41,184000.0,21.1984,21.2703,21.1788,21.1853,184000.0
2008-03-31 15:30:00,32.41,32.53,32.4,32.45,190600.0,21.1853,21.2638,21.1788,21.2115,190600.0
2008-03-31 15:40:00,32.45,32.61,32.43,32.61,421000.0,21.2115,21.3161,21.1984,21.3161,421000.0
2008-03-31 15:50:00,32.61,32.61,32.47,32.48,923400.0,21.3161,21.3161,21.2246,21.2311,923400.0
2008-04-01 09:30:00,32.7,33.27,32.69,33.11,442800.0,21.3749,21.7475,21.3684,21.6429,442800.0
2008-04-01 09:40:00,33.12,33.15,32.98,32.99,203200.0,21.6494,21.6691,21.5579,21.5645,203200.0
2008-04-01 09:50:00,32.98,33.02,32.88,32.93,227200.0,21.5579,21.5841,21.4926,21.5253,227200.0
2008-04-01 10:00:00,32.94,33.03,32.88,32.94,332800.0,21.5318,21.5906,21.4926,21.5318,332800.0
2008-04-01 10:10:00,32.91,32.96,32.86,32.93,133400.0,21.5122,21.5449,21.4795,21.5253,133400.0
2008-04-01 10:20:00,32.93,32.95,32.84,32.92,106800.0,21.5253,21.5383,21.4664,21.5187,106800.0
2008-04-01 10:30:00,32.9,33.04,32.88,32.97,144600.0,21.5056,21.5972,21.4926,21.5514,144600.0
2008-04-01 10:40:00,32.98,33.02,32.84,32.85,180800.0,21.5579,21.5841,21.4664,21.473,180800.0
2008-04-01 10:50:00,32.86,33.0,32.83,32.96,180600.0,21.4795,21.571,21.4599,21.5449,180600.0
2008-04-01 11:00:00,32.95,32.98,32.85,32.95,124200.0,21.5383,21.5579,21.473,21.5383,124200.0
2008-04-01 11:10:00,32.96,32.96,32.85,32.86,117000.0,21.5449,21.5449,21.473,21.4795,117000.0
2008-04-01 11:20:00,32.86,32.91,32.84,32.88,84000.0,21.4795,21.5122,21.4664,21.4926,84000.0
2008-04-01 11:30:00,32.88,32.96,32.86,32.89,105800.0,21.4926,21.5449,21.4795,21.4991,105800.0
2008-04-01 11:40:00,32.88,32.96,32.88,32.89,88200.0,21.4926,21.5449,21.4926,21.4991,88200.0
2008-04-01 11:50:00,32.88,32.95,32.88,32.91,93800.0,21.4926,21.5383,21.4926,21.5122,93800.0
2008-04-01 12:00:00,32.91,32.96,32.87,32.95,116600.0,21.5122,21.5449,21.486,21.5383,116600.0
2008-04-01 12:10:00,32.95,33.07,32.95,33.06,143200.0,21.5383,21.6168,21.5383,21.6102,143200.0
2008-04-01 12:20:00,33.04,33.05,32.98,33.01,121000.0,21.5972,21.6037,21.5579,21.5775,121000.0
2008-04-01 12:30:00,33.02,33.06,33.0,33.04,64400.0,21.5841,21.6102,21.571,21.5972,64400.0
2008-04-01 12:40:00,33.03,33.06,32.91,32.94,155400.0,21.5906,21.6102,21.5122,21.5318,155400.0
2008-04-01 12:50:00,32.95,32.98,32.88,32.92,90800.0,21.5383,21.5579,21.4926,21.5187,90800.0
2008-04-01 13:00:00,32.92,33.06,32.91,33.05,81800.0,21.5187,21.6102,21.5122,21.6037,81800.0
2008-04-01 13:10:00,33.05,33.09,32.98,33.01,108800.0,21.6037,21.6298,21.5579,21.5775,108800.0
2008-04-01 13:20:00,33.01,33.13,33.0,33.08,90200.0,21.5775,21.656,21.571,21.6233,90200.0
2008-04-01 13:30:00,33.09,33.11,33.02,33.02,76200.0,21.6298,21.6429,21.5841,21.5841,76200.0
2008-04-01 13:40:00,33.01,33.04,32.92,33.01,106800.0,21.5775,21.5972,21.5187,21.5775,106800.0
2008-04-01 13:50:00,33.01,33.07,33.0,33.07,66000.0,21.5775,21.6168,21.571,21.6168,66000.0
2008-04-01 14:00:00,33.08,33.09,33.02,33.07,62400.0,21.6233,21.6298,21.5841,21.6168,62400.0
2008-04-01 14:10:00,33.07,33.11,33.06,33.1,101000.0,21.6168,21.6429,21.6102,21.6364,101000.0
2008-04-01 14:20:00,33.1,33.23,33.1,33.12,185800.0,21.6364,21.7214,21.6364,21.6494,185800.0
2008-04-01 14:30:00,33.12,33.23,33.11,33.18,141800.0,21.6494,21.7214,21.6429,21.6887,141800.0
2008-04-01 14:40:00,33.18,33.22,33.15,33.2,159600.0,21.6887,21.7148,21.6691,21.7017,159600.0
2008-04-01 14:50:00,33.2,33.24,33.09,33.11,126000.0,21.7017,21.7279,21.6298,21.6429,126000.0
2008-04-01 15:00:00,33.12,33.23,33.1,33.17,136800.0,21.6494,21.7214,21.6364,21.6821,136800.0
2008-04-01 15:10:00,33.17,33.21,33.12,33.15,187400.0,21.6821,21.7083,21.6494,21.6691,187400.0
2008-04-01 15:20:00,33.15,33.22,33.12,33.19,131800.0,21.6691,21.7148,21.6494,21.6952,131800.0
2008-04-01 15:30:00,33.2,33.21,33.07,33.21,320400.0,21.7017,21.7083,21.6168,21.7083,320400.0
2008-04-01 15:40:00,33.21,33.37,33.21,33.34,444200.0,21.7083,21.8129,21.7083,21.7933,444200.0
2008-04-01 15:50:00,33.34,33.48,33.32,33.44,685200.0,21.7933,21.8848,21.7802,21.8586,685200.0
2008-04-02 09:30:00,32.75,33.33,32.75,33.1,475600.0,21.4076,21.7867,21.4076,21.6364,475600.0
2008-04-02 09:40:00,33.1,33.16,32.91,32.93,186600.0,21.6364,21.6756,21.5122,21.5253,186600.0
2008-04-02 09:50:00,32.93,32.99,32.84,32.9,215600.0,21.5253,21.5645,21.4664,21.5056,215600.0
2008-04-02 10:00:00,32.91,32.95,32.77,32.9,431600.0,21.5122,21.5383,21.4207,21.5056,431600.0
2008-04-02 10:10:00,32.9,32.91,32.76,32.8,405800.0,21.5056,21.5122,21.4141,21.4403,405800.0
2008-04-02 10:20:00,32.8,33.13,32.79,33.02,270000.0,21.4403,21.656,21.4337,21.5841,270000.0
2008-04-02 10:30:00,33.01,33.05,32.96,33.0,424200.0,21.5775,21.6037,21.5449,21.571,424200.0
2008-04-02 10:40:00,33.01,33.06,32.92,33.04,184000.0,21.5775,21.6102,21.5187,21.5972,184000.0
2008-04-02 10:50:00,33.04,33.16,33.04,33.15,261200.0,21.5972,21.6756,21.5972,21.6691,261200.0
2008-04-02 11:00:00,33.14,33.14,33.01,33.03,123400.0,21.6625,21.6625,21.5775,21.5906,123400.0
2008-04-02 11:10:00,33.04,33.12,33.02,33.1,106000.0,21.5972,21.6494,21.5841,21.6364,106000.0
2008-04-02 11:20:00,33.1,33.13,32.99,33.08,176600.0,21.6364,21.656,21.5645,21.6233,176600.0
2008-04-02 11:30:00,33.08,33.1,33.05,33.09,195400.0,21.6233,21.6364,21.6037,21.6298,195400.0
2008-04-02 11:40:00,33.09,33.11,33.01,33.08,171400.0,21.6298,21.6429,21.5775,21.6233,171400.0
2008-04-02 11:50:00,33.08,33.12,33.05,33.08,111400.0,21.6233,21.6494,21.6037,21.6233,111400.0
2008-04-02 12:00:00,33.08,33.13,33.07,33.08,133600.0,21.6233,21.656,21.6168,21.6233,133600.0
2008-04-02 12:10:00,33.08,33.09,33.0,33.07,94600.0,21.6233,21.6298,21.571,21.6168,94600.0
2008-04-02 12:20:00,33.06,33.13,33.02,33.07,128000.0,21.6102,21.656,21.5841,21.6168,128000.0
2008-04-02 12:30:00,33.07,33.14,33.06,33.1,143400.0,21.6168,21.6625,21.6102,21.6364,143400.0
2008-04-02 12:40:00,33.1,33.24,33.09,33.15,305000.0,21.6364,21.7279,21.6298,21.6691,305000.0
2008-04-02 12:50:00,33.15,33.27,33.1,33.24,309800.0,21.6691,21.7475,21.6364,21.7279,309800.0
2008-04-02 13:00:00,33.26,33.35,33.17,33.19,217200.0,21.741,21.7998,21.6821,21.6952,217200.0
2008-04-02 13:10:00,33.19,33.23,33.15,33.19,96200.0,21.6952,21.7214,21.6691,21.6952,96200.0
2008-04-02 13:20:00,33.19,33.2,33.13,33.17,105200.0,21.6952,21.7017,21.656,21.6821,105200.0
2008-04-02 13:30:00,33.17,33.2,33.12,33.18,117200.0,21.6821,21.7017,21.6494,21.6887,117200.0
2008-04-02 13:40:00,33.18,33.22,33.12,33.18,150200.0,21.6887,21.7148,21.6494,21.6887,150200.0
2008-04-02 13:50:00,33.2,33.24,33.18,33.19,117200.0,21.7017,21.7279,21.6887,21.6952,117200.0
2008-04-02 14:00:00,33.19,33.22,33.13,33.22,125800.0,21.6952,21.7148,21.656,21.7148,125800.0
2008-04-02 14:10:00,33.22,33.25,33.18,33.2,134400.0,21.7148,21.7344,21.6887,21.7017,134400.0
2008-04-02 14:20:00,33.2,33.21,33.14,33.16,132000.0,21.7017,21.7083,21.6625,21.6756,132000.0
2008-04-02 14:30:00,33.15,33.17,33.09,33.12,318400.0,21.6691,21.6821,21.6298,21.6494,318400.0
2008-04-02 14:40:00,33.12,33.16,33.07,33.08,255800.0,21.6494,21.6756,21.6168,21.6233,255800.0
2008-04-02 14:50:00,33.08,33.11,33.02,33.06,256200.0,21.6233,21.6429,21.5841,21.6102,256200.0
2008-04-02 15:00:00,33.06,33.06,32.98,33.02,280800.0,21.6102,21.6102,21.5579,21.5841,280800.0
2008-04-02 15:10:00,33.03,33.1,33.0,33.08,191000.0,21.5906,21.6364,21.571,21.6233,191000.0
2008-04-02 15:20:00,33.08,33.12,33.0,33.09,191600.0,21.6233,21.6494,21.571,21.6298,191600.0
2008-04-02 15:30:00,33.09,33.1,32.99,33.01,402800.0,21.6298,21.6364,21.5645,21.5775,402800.0
2008-04-02 15:40:00,33.01,33.09,32.99,33.01,255200.0,21.5775,21.6298,21.5645,21.5775,255200.0
2008-04-02 15:50:00,33.02,33.07,32.93,32.99,613800.0,21.5841,21.6168,21.5253,21.5645,613800.0
2008-04-03 09:30:00,32.25,32.95,32.25,32.88,286200.0,21.0808,21.5383,21.0808,21.4926,286200.0
2008-04-03 09:40:00,32.91,32.93,32.77,32.85,236400.0,21.5122,21.5253,21.4207,21.473,236400.0
2008-04-03 09:50:00,32.85,32.87,32.77,32.77,220800.0,21.473,21.486,21.4207,21.4207,220800.0
2008-04-03 10:00:00,32.77,32.85,32.68,32.79,341200.0,21.4207,21.473,21.3618,21.4337,341200.0
2008-04-03 10:10:00,32.79,32.79,32.65,32.66,189400.0,21.4337,21.4337,21.3422,21.3488,189400.0
2008-04-03 10:20:00,32.68,32.7,32.63,32.68,214800.0,21.3618,21.3749,21.3292,21.3618,214800.0
2008-04-03 10:30:00,32.68,32.71,32.66,32.7,357200.0,21.3618,21.3814,21.3488,21.3749,357200.0
2008-04-03 10:40:00,32.7,32.72,32.6,32.66,193200.0,21.3749,21.388,21.3095,21.3488,193200.0
2008-04-03 10:50:00,32.67,32.68,32.6,32.65,169000.0,21.3553,21.3618,21.3095,21.3422,169000.0
2008-04-03 11:00:00,32.65,32.69,32.6,32.6,205800.0,21.3422,21.3684,21.3095,21.3095,205800.0
2008-04-03 11:10:00,32.6,32.68,32.6,32.68,371400.0,21.3095,21.3618,21.3095,21.3618,371400.0
2008-04-03 11:20:00,32.67,32.68,32.6,32.67,176600.0,21.3553,21.3618,21.3095,21.3553,176600.0
2008-04-03 11:30:00,32.67,32.68,32.63,32.66,158400.0,21.3553,21.3618,21.3292,21.3488,158400.0
2008-04-03 11:40:00,32.66,32.7,32.63,32.69,133600.0,21.3488,21.3749,21.3292,21.3684,133600.0
2008-04-03 11:50:00,32.69,32.71,32.63,32.65,222000.0,21.3684,21.3814,21.3292,21.3422,222000.0
2008-04-03 12:00:00,32.64,32.68,32.63,32.66,154000.0,21.3357,21.3618,21.3292,21.3488,154000.0
2008-04-03 12:10:00,32.65,32.76,32.63,32.73,125600.0,21.3422,21.4141,21.3292,21.3945,125600.0
2008-04-03 12:20:00,32.72,32.72,32.48,32.69,122000.0,21.388,21.388,21.2311,21.3684,122000.0
2008-04-03 12:30:00,32.69,32.71,32.63,32.65,191200.0,21.3684,21.3814,21.3292,21.3422,191200.0
2008-04-03 12:40:00,32.65,32.76,32.65,32.75,146200.0,21.3422,21.4141,21.3422,21.4076,146200.0
2008-04-03 12:50:00,32.75,32.77,32.66,32.7,151400.0,21.4076,21.4207,21.3488,21.3749,151400.0
2008-04-03 13:00:00,32.7,32.73,32.69,32.69,150800.0,21.3749,21.3945,21.3684,21.3684,150800.0
2008-04-03 13:10:00,32.69,32.74,32.67,32.74,223800.0,21.3684,21.4011,21.3553,21.4011,223800.0
2008-04-03 13:20:00,32.73,32.74,32.68,32.7,174800.0,21.3945,21.4011,21.3618,21.3749,174800.0
2008-04-03 13:30:00,32.72,32.76,32.71,32.74,127600.0,21.388,21.4141,21.3814,21.4011,127600.0
2008-04-03 13:40:00,32.74,32.76,32.49,32.71,459800.0,21.4011,21.4141,21.2376,21.3814,459800.0
2008-04-03 13:50:00,32.72,32.73,32.65,32.66,192600.0,21.388,21.3945,21.3422,21.3488,192600.0
2008-04-03 14:00:00,32.66,32.73,32.66,32.69,153000.0,21.3488,21.3945,21.3488,21.3684,153000.0
2008-04-03 14:10:00,32.7,32.76,32.66,32.69,179000.0,21.3749,21.4141,21.3488,21.3684,179000.0
2008-04-03 14:20:00,32.68,32.73,32.68,32.72,132000.0,21.3618,21.3945,21.3618,21.388,132000.0
2008-04-03 14:30:00,32.72,32.74,32.65,32.69,306200.0,21.388,21.4011,21.3422,21.3684,306200.0
2008-04-03 14:40:00,32.69,32.72,32.66,32.68,178800.0,21.3684,21.388,21.3488,21.3618,178800.0
2008-04-03 14:50:00,32.68,32.69,32.64,32.69,178800.0,21.3618,21.3684,21.3357,21.3684,178800.0
2008-04-03 15:00:00,32.68,32.69,32.63,32.66,171400.0,21.3618,21.3684,21.3292,21.3488,171400.0
2008-04-03 15:10:00,32.66,32.67,32.58,32.6,234600.0,21.3488,21.3553,21.2965,21.3095,234600.0
2008-04-03 15:20:00,32.6,32.7,32.58,32.61,190000.0,21.3095,21.3749,21.2965,21.3161,190000.0
2008-04-03 15:30:00,32.61,32.63,32.6,32.6,380000.0,21.3161,21.3292,21.3095,21.3095,380000.0
2008-04-03 15:40:00,32.6,32.65,32.58,32.59,440400.0,21.3095,21.3422,21.2965,21.303,440400.0
2008-04-03 15:50:00,32.59,32.63,32.56,32.61,566800.0,21.303,21.3292,21.2834,21.3161,566800.0
2008-04-04 09:30:00,32.62,32.62,32.4,32.49,220000.0,21.3226,21.3226,21.1788,21.2376,220000.0
2008-04-04 09:40:00,32.49,32.73,32.49,32.64,195200.0,21.2376,21.3945,21.2376,21.3357,195200.0
2008-04-04 09:50:00,32.63,32.67,32.56,32.59,254800.0,21.3292,21.3553,21.2834,21.303,254800.0
2008-04-04 10:00:00,32.6,32.64,32.55,32.58,220400.0,21.3095,21.3357,21.2769,21.2965,220400.0
2008-04-04 10:10:00,32.58,32.58,32.47,32.52,302000.0,21.2965,21.2965,21.2246,21.2572,302000.0
2008-04-04 10:20:00,32.52,32.58,32.52,32.58,186200.0,21.2572,21.2965,21.2572,21.2965,186200.0
2008-04-04 10:30:00,32.57,32.58,32.52,32.57,211400.0,21.2899,21.2965,21.2572,21.2899,211400.0
2008-04-04 10:40:00,32.57,32.6,32.52,32.55,189600.0,21.2899,21.3095,21.2572,21.2769,189600.0
2008-04-04 10:50:00,32.54,32.59,32.51,32.55,127200.0,21.2703,21.303,21.2507,21.2769,127200.0
2008-04-04 11:00:00,32.55,32.6,32.53,32.57,122000.0,21.2769,21.3095,21.2638,21.2899,122000.0
2008-04-04 11:10:00,32.57,32.57,32.5,32.52,188400.0,21.2899,21.2899,21.2442,21.2572,188400.0
2008-04-04 11:20:00,32.52,32.58,32.46,32.49,254000.0,21.2572,21.2965,21.218,21.2376,254000.0
2008-04-04 11:30:00,32.49,32.57,32.48,32.52,153000.0,21.2376,21.2899,21.2311,21.2572,153000.0
2008-04-04 11:40:00,32.52,32.52,32.48,32.49,91000.0,21.2572,21.2572,21.2311,21.2376,91000.0
2008-04-04 11:50:00,32.5,32.52,32.48,32.5,84200.0,21.2442,21.2572,21.2311,21.2442,84200.0
2008-04-04 12:00:00,32.49,32.56,32.46,32.55,116400.0,21.2376,21.2834,21.218,21.2769,116400.0
2008-04-04 12:10:00,32.55,32.6,32.52,32.59,172800.0,21.2769,21.3095,21.2572,21.303,172800.0
2008-04-04 12:20:00,32.59,32.65,32.58,32.63,144600.0,21.303,21.3422,21.2965,21.3292,144600.0
2008-04-04 12:30:00,32.63,32.63,32.56,32.57,183800.0,21.3292,21.3292,21.2834,21.2899,183800.0
2008-04-04 12:40:00,32.57,32.64,32.55,32.63,235000.0,21.2899,21.3357,21.2769,21.3292,235000.0
2008-04-04 12:50:00,32.63,32.74,32.63,32.74,165000.0,21.3292,21.4011,21.3292,21.4011,165000.0
2008-04-04 13:00:00,32.73,32.76,32.68,32.73,82200.0,21.3945,21.4141,21.3618,21.3945,82200.0
2008-04-04 13:10:00,32.73,32.75,32.68,32.73,82400.0,21.3945,21.4076,21.3618,21.3945,82400.0
2008-04-04 13:20:00,32.73,32.87,32.71,32.85,103600.0,21.3945,21.486,21.3814,21.473,103600.0
2008-04-04 13:30:00,32.85,32.85,32.8,32.82,46800.0,21.473,21.473,21.4403,21.4533,46800.0
2008-04-04 13:40:00,32.83,32.87,32.8,32.85,59600.0,21.4599,21.486,21.4403,21.473,59600.0
2008-04-04 13:50:00,32.84,32.85,32.77,32.78,91600.0,21.4664,21.473,21.4207,21.4272,91600.0
2008-04-04 14:00:00,32.8,32.82,32.72,32.74,83800.0,21.4403,21.4533,21.388,21.4011,83800.0
2008-04-04 14:10:00,32.73,32.76,32.64,32.68,100400.0,21.3945,21.4141,21.3357,21.3618,100400.0
2008-04-04 14:20:00,32.68,32.72,32.61,32.68,81600.0,21.3618,21.388,21.3161,21.3618,81600.0
2008-04-04 14:30:00,32.68,32.72,32.66,32.68,89400.0,21.3618,21.388,21.3488,21.3618,89400.0
2008-04-04 14:40:00,32.68,32.72,32.67,32.7,78800.0,21.3618,21.388,21.3553,21.3749,78800.0
2008-04-04 14:50:00,32.71,32.72,32.63,32.69,151600.0,21.3814,21.388,21.3292,21.3684,151600.0
2008-04-04 15:00:00,32.69,32.71,32.63,32.69,128400.0,21.3684,21.3814,21.3292,21.3684,128400.0
2008-04-04 15:10:00,32.68,32.68,32.57,32.6,167600.0,21.3618,21.3618,21.2899,21.3095,167600.0
2008-04-04 15:20:00,32.6,32.66,32.55,32.58,125400.0,21.3095,21.3488,21.2769,21.2965,125400.0
2008-04-04 15:30:00,32.58,32.63,32.53,32.55,153200.0,21.2965,21.3292,21.2638,21.2769,153200.0
2008-04-04 15:40:00,32.55,32.58,32.48,32.54,285600.0,21.2769,21.2965,21.2311,21.2703,285600.0
2008-04-04 15:50:00,32.54,32.63,32.52,32.59,277400.0,21.2703,21.3292,21.2572,21.303,277400.0
2008-04-07 09:30:00,32.85,32.85,32.63,32.82,105000.0,21.473,21.473,21.3292,21.4533,105000.0
2008-04-07 09:40:00,32.8,32.81,32.63,32.73,167800.0,21.4403,21.4468,21.3292,21.3945,167800.0
2008-04-07 09:50:00,32.74,32.78,32.67,32.76,121200.0,21.4011,21.4272,21.3553,21.4141,121200.0
2008-04-07 10:00:00,32.76,32.81,32.71,32.73,133600.0,21.4141,21.4468,21.3814,21.3945,133600.0
2008-04-07 10:10:00,32.73,32.83,32.71,32.82,113000.0,21.3945,21.4599,21.3814,21.4533,113000.0
2008-04-07 10:20:00,32.82,32.85,32.77,32.83,122200.0,21.4533,21.473,21.4207,21.4599,122200.0
2008-04-07 10:30:00,32.83,32.9,32.82,32.87,107000.0,21.4599,21.5056,21.4533,21.486,107000.0
2008-04-07 10:40:00,32.88,32.94,32.88,32.91,40400.0,21.4926,21.5318,21.4926,21.5122,40400.0
2008-04-07 10:50:00,32.92,32.94,32.86,32.94,48600.0,21.5187,21.5318,21.4795,21.5318,48600.0
2008-04-07 11:00:00,32.94,32.96,32.88,32.9,71600.0,21.5318,21.5449,21.4926,21.5056,71600.0
2008-04-07 11:10:00,32.9,32.95,32.9,32.95,53600.0,21.5056,21.5383,21.5056,21.5383,53600.0
2008-04-07 11:20:00,32.95,32.98,32.88,32.91,112800.0,21.5383,21.5579,21.4926,21.5122,112800.0
2008-04-07 11:30:00,32.9,32.98,32.9,32.98,61400.0,21.5056,21.5579,21.5056,21.5579,61400.0
2008-04-07 11:40:00,32.98,33.09,32.98,33.06,79400.0,21.5579,21.6298,21.5579,21.6102,79400.0
2008-04-07 11:50:00,33.06,33.07,32.99,32.99,46600.0,21.6102,21.6168,21.5645,21.5645,46600.0
2008-04-07 12:00:00,32.99,33.04,32.92,33.02,57600.0,21.5645,21.5972,21.5187,21.5841,57600.0
2008-04-07 12:10:00,33.02,33.02,32.95,32.95,54600.0,21.5841,21.5841,21.5383,21.5383,54600.0
2008-04-07 12:20:00,32.95,33.02,32.94,32.99,44000.0,21.5383,21.5841,21.5318,21.5645,44000.0
2008-04-07 12:30:00,32.99,33.05,32.98,33.01,75200.0,21.5645,21.6037,21.5579,21.5775,75200.0
2008-04-07 12:40:00,33.0,33.1,33.0,33.07,104800.0,21.571,21.6364,21.571,21.6168,104800.0
2008-04-07 12:50:00,33.06,33.1,33.04,33.1,43400.0,21.6102,21.6364,21.5972,21.6364,43400.0
2008-04-07 13:00:00,33.09,33.1,33.02,33.02,48600.0,21.6298,21.6364,21.5841,21.5841,48600.0
2008-04-07 13:10:00,33.02,33.06,32.95,32.97,46200.0,21.5841,21.6102,21.5383,21.5514,46200.0
2008-04-07 13:20:00,32.97,33.01,32.96,32.99,72000.0,21.5514,21.5775,21.5449,21.5645,72000.0
2008-04-07 13:30:00,32.99,32.99,32.88,32.92,101600.0,21.5645,21.5645,21.4926,21.5187,101600.0
2008-04-07 13:40:00,32.92,32.93,32.87,32.91,48200.0,21.5187,21.5253,21.486,21.5122,48200.0
2008-04-07 13:50:00,32.91,32.96,32.88,32.95,51400.0,21.5122,21.5449,21.4926,21.5383,51400.0
2008-04-07 14:00:00,32.93,32.94,32.88,32.9,75400.0,21.5253,21.5318,21.4926,21.5056,75400.0
2008-04-07 14:10:00,32.91,32.94,32.88,32.88,57200.0,21.5122,21.5318,21.4926,21.4926,57200.0
2008-04-07 14:20:00,32.89,32.93,32.84,32.87,76000.0,21.4991,21.5253,21.4664,21.486,76000.0
2008-04-07 14:30:00,32.87,32.9,32.77,32.84,92400.0,21.486,21.5056,21.4207,21.4664,92400.0
2008-04-07 14:40:00,32.84,32.84,32.77,32.77,121800.0,21.4664,21.4664,21.4207,21.4207,121800.0
2008-04-07 14:50:00,32.79,32.8,32.73,32.74,105600.0,21.4337,21.4403,21.3945,21.4011,105600.0
2008-04-07 15:00:00,32.74,32.76,32.63,32.63,206600.0,21.4011,21.4141,21.3292,21.3292,206600.0
2008-04-07 15:10:00,32.63,32.69,32.6,32.67,249400.0,21.3292,21.3684,21.3095,21.3553,249400.0
2008-04-07 15:20:00,32.67,32.7,32.62,32.66,183800.0,21.3553,21.3749,21.3226,21.3488,183800.0
2008-04-07 15:30:00,32.67,32.68,32.57,32.63,285000.0,21.3553,21.3618,21.2899,21.3292,285000.0
2008-04-07 15:40:00,32.63,32.74,32.63,32.65,325400.0,21.3292,21.4011,21.3292,21.3422,325400.0
2008-04-07 15:50:00,32.65,32.74,32.65,32.69,558200.0,21.3422,21.4011,21.3422,21.3684,558200.0
2008-04-08 09:30:00,32.52,32.65,32.51,32.54,148400.0,21.2572,21.3422,21.2507,21.2703,148400.0
2008-04-08 09:40:00,32.56,32.74,32.52,32.74,124000.0,21.2834,21.4011,21.2572,21.4011,124000.0
2008-04-08 09:50:00,32.73,32.8,32.73,32.76,106000.0,21.3945,21.4403,21.3945,21.4141,106000.0
2008-04-08 10:00:00,32.76,32.8,32.7,32.7,150800.0,21.4141,21.4403,21.3749,21.3749,150800.0
2008-04-08 10:10:00,32.72,32.78,32.61,32.62,205200.0,21.388,21.4272,21.3161,21.3226,205200.0
2008-04-08 10:20:00,32.62,32.69,32.59,32.66,183800.0,21.3226,21.3684,21.303,21.3488,183800.0
2008-04-08 10:30:00,32.66,32.7,32.62,32.67,208800.0,21.3488,21.3749,21.3226,21.3553,208800.0
2008-04-08 10:40:00,32.68,32.74,32.65,32.72,111200.0,21.3618,21.4011,21.3422,21.388,111200.0
2008-04-08 10:50:00,32.72,32.78,32.72,32.77,81000.0,21.388,21.4272,21.388,21.4207,81000.0
2008-04-08 11:00:00,32.77,32.84,32.75,32.84,107400.0,21.4207,21.4664,21.4076,21.4664,107400.0
2008-04-08 11:10:00,32.84,32.86,32.8,32.84,98400.0,21.4664,21.4795,21.4403,21.4664,98400.0
2008-04-08 11:20:00,32.84,32.9,32.83,32.87,87600.0,21.4664,21.5056,21.4599,21.486,87600.0
2008-04-08 11:30:00,32.87,32.9,32.82,32.85,98600.0,21.486,21.5056,21.4533,21.473,98600.0
2008-04-08 11:40:00,32.83,32.88,32.82,32.85,64200.0,21.4599,21.4926,21.4533,21.473,64200.0
2008-04-08 11:50:00,32.84,32.87,32.81,32.84,75800.0,21.4664,21.486,21.4468,21.4664,75800.0
2008-04-08 12:00:00,32.83,32.85,32.76,32.8,93800.0,21.4599,21.473,21.4141,21.4403,93800.0
2008-04-08 12:10:00,32.79,32.81,32.74,32.79,86200.0,21.4337,21.4468,21.4011,21.4337,86200.0
2008-04-08 12:20:00,32.8,32.85,32.76,32.78,80000.0,21.4403,21.473,21.4141,21.4272,80000.0
2008-04-08 12:30:00,32.78,32.89,32.77,32.88,92200.0,21.4272,21.4991,21.4207,21.4926,92200.0
2008-04-08 12:40:00,32.88,33.0,32.88,32.98,154400.0,21.4926,21.571,21.4926,21.5579,154400.0
2008-04-08 12:50:00,32.98,33.02,32.89,32.9,155200.0,21.5579,21.5841,21.4991,21.5056,155200.0
2008-04-08 13:00:00,32.9,32.93,32.84,32.87,69400.0,21.5056,21.5253,21.4664,21.486,69400.0
2008-04-08 13:10:00,32.85,32.94,32.85,32.94,86600.0,21.473,21.5318,21.473,21.5318,86600.0
2008-04-08 13:20:00,32.93,32.98,32.91,32.95,80200.0,21.5253,21.5579,21.5122,21.5383,80200.0
2008-04-08 13:30:00,32.94,33.0,32.94,32.95,98600.0,21.5318,21.571,21.5318,21.5383,98600.0
2008-04-08 13:40:00,32.95,32.97,32.87,32.9,102400.0,21.5383,21.5514,21.486,21.5056,102400.0
2008-04-08 13:50:00,32.89,32.96,32.89,32.93,51400.0,21.4991,21.5449,21.4991,21.5253,51400.0
2008-04-08 14:00:00,32.93,33.02,32.89,33.01,147400.0,21.5253,21.5841,21.4991,21.5775,147400.0
2008-04-08 14:10:00,33.0,33.02,32.97,32.98,112400.0,21.571,21.5841,21.5514,21.5579,112400.0
2008-04-08 14:20:00,32.98,33.04,32.95,33.03,130000.0,21.5579,21.5972,21.5383,21.5906,130000.0
2008-04-08 14:30:00,33.03,33.06,33.01,33.05,110800.0,21.5906,21.6102,21.5775,21.6037,110800.0
2008-04-08 14:40:00,33.05,33.13,33.05,33.08,194000.0,21.6037,21.656,21.6037,21.6233,194000.0
2008-04-08 14:50:00,33.09,33.16,33.09,33.13,136000.0,21.6298,21.6756,21.6298,21.656,136000.0
2008-04-08 15:00:00,33.13,33.13,33.06,33.1,127000.0,21.656,21.656,21.6102,21.6364,127000.0
2008-04-08 15:10:00,33.1,33.1,33.02,33.06,184200.0,21.6364,21.6364,21.5841,21.6102,184200.0
2008-04-08 15:20:00,33.06,33.08,33.0,33.07,118800.0,21.6102,21.6233,21.571,21.6168,118800.0
2008-04-08 15:30:00,33.07,33.15,33.05,33.05,178600.0,21.6168,21.6691,21.6037,21.6037,178600.0
2008-04-08 15:40:00,33.04,33.1,32.99,33.01,313600.0,21.5972,21.6364,21.5645,21.5775,313600.0
2008-04-08 15:50:00,33.01,33.02,32.98,32.99,613800.0,21.5775,21.5841,21.5579,21.5645,613800.0
2008-04-09 09:30:00,32.98,32.98,32.75,32.76,249400.0,21.5579,21.5579,21.4076,21.4141,249400.0
2008-04-09 09:40:00,32.76,32.85,32.71,32.82,213600.0,21.4141,21.473,21.3814,21.4533,213600.0
2008-04-09 09:50:00,32.81,33.01,32.81,32.98,128000.0,21.4468,21.5775,21.4468,21.5579,128000.0
2008-04-09 10:00:00,32.98,33.04,32.91,33.01,95800.0,21.5579,21.5972,21.5122,21.5775,95800.0
2008-04-09 10:10:00,33.02,33.1,33.01,33.09,71000.0,21.5841,21.6364,21.5775,21.6298,71000.0
2008-04-09 10:20:00,33.1,33.25,33.09,33.25,116800.0,21.6364,21.7344,21.6298,21.7344,116800.0
2008-04-09 10:30:00,33.25,33.27,33.08,33.14,85400.0,21.7344,21.7475,21.6233,21.6625,85400.0
2008-04-09 10:40:00,33.14,33.14,32.94,32.94,190400.0,21.6625,21.6625,21.5318,21.5318,190400.0
2008-04-09 10:50:00,32.95,33.05,32.88,33.01,290400.0,21.5383,21.6037,21.4926,21.5775,290400.0
2008-04-09 11:00:00,33.02,33.04,32.88,32.97,156000.0,21.5841,21.5972,21.4926,21.5514,156000.0
2008-04-09 11:10:00,32.97,33.01,32.95,32.96,127600.0,21.5514,21.5775,21.5383,21.5449,127600.0
2008-04-09 11:20:00,32.97,33.02,32.92,32.97,107800.0,21.5514,21.5841,21.5187,21.5514,107800.0
2008-04-09 11:30:00,32.99,33.01,32.91,32.92,116400.0,21.5645,21.5775,21.5122,21.5187,116400.0
2008-04-09 11:40:00,32.92,33.02,32.92,33.02,128800.0,21.5187,21.5841,21.5187,21.5841,128800.0
2008-04-09 11:50:00,33.01,33.08,32.99,33.02,256200.0,21.5775,21.6233,21.5645,21.5841,256200.0
2008-04-09 12:00:00,33.02,33.03,32.98,32.98,78400.0,21.5841,21.5906,21.5579,21.5579,78400.0
2008-04-09 12:10:00,32.97,33.01,32.96,32.99,143400.0,21.5514,21.5775,21.5449,21.5645,143400.0
2008-04-09 12:20:00,32.98,33.0,32.91,33.0,94600.0,21.5579,21.571,21.5122,21.571,94600.0
2008-04-09 12:30:00,33.0,33.02,32.97,33.02,121200.0,21.571,21.5841,21.5514,21.5841,121200.0
2008-04-09 12:40:00,33.02,33.03,32.92,32.92,80400.0,21.5841,21.5906,21.5187,21.5187,80400.0
2008-04-09 12:50:00,32.92,32.98,32.91,32.92,63800.0,21.5187,21.5579,21.5122,21.5187,63800.0
2008-04-09 13:00:00,32.92,32.99,32.87,32.99,76400.0,21.5187,21.5645,21.486,21.5645,76400.0
2008-04-09 13:10:00,32.98,33.06,32.96,33.02,170400.0,21.5579,21.6102,21.5449,21.5841,170400.0
2008-04-09 13:20:00,33.02,33.05,32.98,33.05,56000.0,21.5841,21.6037,21.5579,21.6037,56000.0
2008-04-09 13:30:00,33.05,33.1,33.02,33.1,73400.0,21.6037,21.6364,21.5841,21.6364,73400.0
2008-04-09 13:40:00,33.1,33.12,33.05,33.08,76600.0,21.6364,21.6494,21.6037,21.6233,76600.0
2008-04-09 13:50:00,33.08,33.13,33.06,33.12,75800.0,21.6233,21.656,21.6102,21.6494,75800.0
2008-04-09 14:00:00,33.12,33.13,33.06,33.11,113200.0,21.6494,21.656,21.6102,21.6429,113200.0
2008-04-09 14:10:00,33.1,33.17,33.04,33.13,221800.0,21.6364,21.6821,21.5972,21.656,221800.0
2008-04-09 14:20:00,33.13,33.22,33.13,33.19,178200.0,21.656,21.7148,21.656,21.6952,178200.0
2008-04-09 14:30:00,33.19,33.26,33.17,33.25,145800.0,21.6952,21.741,21.6821,21.7344,145800.0
2008-04-09 14:40:00,33.25,33.27,33.22,33.23,123600.0,21.7344,21.7475,21.7148,21.7214,123600.0
2008-04-09 14:50:00,33.23,33.24,33.17,33.19,171000.0,21.7214,21.7279,21.6821,21.6952,171000.0
2008-04-09 15:00:00,33.19,33.23,33.12,33.13,171200.0,21.6952,21.7214,21.6494,21.656,171200.0
2008-04-09 15:10:00,33.13,33.19,33.06,33.19,99800.0,21.656,21.6952,21.6102,21.6952,99800.0
2008-04-09 15:20:00,33.18,33.24,33.17,33.2,149400.0,21.6887,21.7279,21.6821,21.7017,149400.0
2008-04-09 15:30:00,33.21,33.3,33.19,33.27,209000.0,21.7083,21.7671,21.6952,21.7475,209000.0
2008-04-09 15:40:00,33.26,33.27,33.18,33.19,271600.0,21.741,21.7475,21.6887,21.6952,271600.0
2008-04-09 15:50:00,33.19,33.22,33.12,33.13,437400.0,21.6952,21.7148,21.6494,21.656,437400.0
2008-04-10 09:30:00,33.11,33.3,33.02,33.03,141200.0,21.6429,21.7671,21.5841,21.5906,141200.0
2008-04-10 09:40:00,33.03,33.18,32.96,33.17,112000.0,21.5906,21.6887,21.5449,21.6821,112000.0
2008-04-10 09:50:00,33.17,33.26,33.11,33.23,94200.0,21.6821,21.741,21.6429,21.7214,94200.0
2008-04-10 10:00:00,33.22,33.38,33.18,33.27,119000.0,21.7148,21.8194,21.6887,21.7475,119000.0
2008-04-10 10:10:00,33.27,33.34,33.24,33.33,114000.0,21.7475,21.7933,21.7279,21.7867,114000.0
2008-04-10 10:20:00,33.32,33.41,33.31,33.39,144400.0,21.7802,21.839,21.7736,21.8259,144400.0
2008-04-10 10:30:00,33.41,33.41,33.33,33.34,174400.0,21.839,21.839,21.7867,21.7933,174400.0
2008-04-10 10:40:00,33.33,33.41,33.33,33.4,89400.0,21.7867,21.839,21.7867,21.8325,89400.0
2008-04-10 10:50:00,33.4,33.5,33.37,33.48,185000.0,21.8325,21.8978,21.8129,21.8848,185000.0
2008-04-10 11:00:00,33.48,33.49,33.43,33.47,126200.0,21.8848,21.8913,21.8521,21.8782,126200.0
2008-04-10 11:10:00,33.47,33.5,33.47,33.49,198000.0,21.8782,21.8978,21.8782,21.8913,198000.0
2008-04-10 11:20:00,33.49,33.63,33.49,33.63,210800.0,21.8913,21.9828,21.8913,21.9828,210800.0
2008-04-10 11:30:00,33.63,33.63,33.52,33.55,219400.0,21.9828,21.9828,21.9109,21.9305,219400.0
2008-04-10 11:40:00,33.54,33.57,33.54,33.55,135200.0,21.924,21.9436,21.924,21.9305,135200.0
2008-04-10 11:50:00,33.55,33.56,33.48,33.48,253600.0,21.9305,21.9371,21.8848,21.8848,253600.0
2008-04-10 12:00:00,33.48,33.52,33.48,33.48,112600.0,21.8848,21.9109,21.8848,21.8848,112600.0
2008-04-10 12:10:00,33.48,33.48,33.42,33.44,107800.0,21.8848,21.8848,21.8455,21.8586,107800.0
2008-04-10 12:20:00,33.44,33.46,33.42,33.42,50000.0,21.8586,21.8717,21.8455,21.8455,50000.0
2008-04-10 12:30:00,33.42,33.42,33.38,33.4,93200.0,21.8455,21.8455,21.8194,21.8325,93200.0
2008-04-10 12:40:00,33.4,33.42,33.31,33.33,115000.0,21.8325,21.8455,21.7736,21.7867,115000.0
2008-04-10 12:50:00,33.33,33.37,33.33,33.37,158400.0,21.7867,21.8129,21.7867,21.8129,158400.0
2008-04-10 13:00:00,33.37,33.45,33.36,33.4,86600.0,21.8129,21.8652,21.8063,21.8325,86600.0
2008-04-10 13:10:00,33.4,33.44,33.35,33.35,76000.0,21.8325,21.8586,21.7998,21.7998,76000.0
2008-04-10 13:20:00,33.37,33.41,33.37,33.38,39600.0,21.8129,21.839,21.8129,21.8194,39600.0
2008-04-10 13:30:00,33.4,33.44,33.37,33.42,100800.0,21.8325,21.8586,21.8129,21.8455,100800.0
2008-04-10 13:40:00,33.41,33.45,33.4,33.45,71400.0,21.839,21.8652,21.8325,21.8652,71400.0
2008-04-10 13:50:00,33.45,33.45,33.35,33.35,50200.0,21.8652,21.8652,21.7998,21.7998,50200.0
2008-04-10 14:00:00,33.35,33.45,33.35,33.43,78600.0,21.7998,21.8652,21.7998,21.8521,78600.0
2008-04-10 14:10:00,33.43,33.45,33.35,33.42,66200.0,21.8521,21.8652,21.7998,21.8455,66200.0
2008-04-10 14:20:00,33.41,33.42,33.33,33.38,108000.0,21.839,21.8455,21.7867,21.8194,108000.0
2008-04-10 14:30:00,33.37,33.39,33.32,33.34,159600.0,21.8129,21.8259,21.7802,21.7933,159600.0
2008-04-10 14:40:00,33.34,33.36,33.31,33.35,99000.0,21.7933,21.8063,21.7736,21.7998,99000.0
2008-04-10 14:50:00,33.34,33.4,33.34,33.37,128000.0,21.7933,21.8325,21.7933,21.8129,128000.0
2008-04-10 15:00:00,33.37,33.45,33.37,33.42,86800.0,21.8129,21.8652,21.8129,21.8455,86800.0
2008-04-10 15:10:00,33.42,33.43,33.34,33.38,137800.0,21.8455,21.8521,21.7933,21.8194,137800.0
2008-04-10 15:20:00,33.38,33.38,33.29,33.31,178400.0,21.8194,21.8194,21.7606,21.7736,178400.0
2008-04-10 15:30:00,33.32,33.32,33.16,33.2,243600.0,21.7802,21.7802,21.6756,21.7017,243600.0
2008-04-10 15:40:00,33.2,33.24,33.17,33.22,299600.0,21.7017,21.7279,21.6821,21.7148,299600.0
2008-04-10 15:50:00,33.22,33.27,33.17,33.2,431200.0,21.7148,21.7475,21.6821,21.7017,431200.0
2008-04-11 09:30:00,32.77,33.22,32.77,33.12,168800.0,21.4207,21.7148,21.4207,21.6494,168800.0
2008-04-11 09:40:00,33.13,33.17,33.02,33.12,74200.0,21.656,21.6821,21.5841,21.6494,74200.0
2008-04-11 09:50:00,33.13,33.21,33.12,33.17,107400.0,21.656,21.7083,21.6494,21.6821,107400.0
2008-04-11 10:00:00,33.18,33.2,33.1,33.18,125200.0,21.6887,21.7017,21.6364,21.6887,125200.0
2008-04-11 10:10:00,33.18,33.24,33.15,33.23,161200.0,21.6887,21.7279,21.6691,21.7214,161200.0
2008-04-11 10:20:00,33.23,33.24,33.17,33.2,73400.0,21.7214,21.7279,21.6821,21.7017,73400.0
2008-04-11 10:30:00,33.22,33.37,33.19,33.27,105200.0,21.7148,21.8129,21.6952,21.7475,105200.0
2008-04-11 10:40:00,33.28,33.41,33.28,33.39,75800.0,21.754,21.839,21.754,21.8259,75800.0
2008-04-11 10:50:00,33.39,33.4,33.31,33.38,106400.0,21.8259,21.8325,21.7736,21.8194,106400.0
2008-04-11 11:00:00,33.38,33.38,33.32,33.34,94400.0,21.8194,21.8194,21.7802,21.7933,94400.0
2008-04-11 11:10:00,33.35,33.39,33.27,33.37,94400.0,21.7998,21.8259,21.7475,21.8129,94400.0
2008-04-11 11:20:00,33.38,33.43,33.32,33.33,128200.0,21.8194,21.8521,21.7802,21.7867,128200.0
2008-04-11 11:30:00,33.32,33.33,33.27,33.29,77800.0,21.7802,21.7867,21.7475,21.7606,77800.0
2008-04-11 11:40:00,33.29,33.31,33.27,33.31,117400.0,21.7606,21.7736,21.7475,21.7736,117400.0
2008-04-11 11:50:00,33.3,33.37,33.3,33.33,82800.0,21.7671,21.8129,21.7671,21.7867,82800.0
2008-04-11 12:00:00,33.33,33.33,33.29,33.29,71000.0,21.7867,21.7867,21.7606,21.7606,71000.0
2008-04-11 12:10:00,33.29,33.3,33.24,33.27,49200.0,21.7606,21.7671,21.7279,21.7475,49200.0
2008-04-11 12:20:00,33.27,33.27,33.17,33.2,106800.0,21.7475,21.7475,21.6821,21.7017,106800.0
2008-04-11 12:30:00,33.2,33.24,33.2,33.24,54000.0,21.7017,21.7279,21.7017,21.7279,54000.0
2008-04-11 12:40:00,33.26,33.27,33.22,33.23,60000.0,21.741,21.7475,21.7148,21.7214,60000.0
2008-04-11 12:50:00,33.24,33.24,33.19,33.21,51800.0,21.7279,21.7279,21.6952,21.7083,51800.0
2008-04-11 13:00:00,33.21,33.24,33.18,33.24,57000.0,21.7083,21.7279,21.6887,21.7279,57000.0
2008-04-11 13:10:00,33.24,33.28,33.24,33.27,51000.0,21.7279,21.754,21.7279,21.7475,51000.0
2008-04-11 13:20:00,33.27,33.29,33.23,33.24,54800.0,21.7475,21.7606,21.7214,21.7279,54800.0
2008-04-11 13:30:00,33.24,33.27,33.2,33.21,39000.0,21.7279,21.7475,21.7017,21.7083,39000.0
2008-04-11 13:40:00,33.22,33.24,33.21,33.23,36600.0,21.7148,21.7279,21.7083,21.7214,36600.0
2008-04-11 13:50:00,33.24,33.26,33.23,33.25,57800.0,21.7279,21.741,21.7214,21.7344,57800.0
2008-04-11 14:00:00,33.25,33.29,33.24,33.28,90800.0,21.7344,21.7606,21.7279,21.754,90800.0
2008-04-11 14:10:00,33.27,33.27,33.2,33.24,108600.0,21.7475,21.7475,21.7017,21.7279,108600.0
2008-04-11 14:20:00,33.24,33.27,33.21,33.24,65000.0,21.7279,21.7475,21.7083,21.7279,65000.0
2008-04-11 14:30:00,33.24,33.25,33.23,33.24,42400.0,21.7279,21.7344,21.7214,21.7279,42400.0
2008-04-11 14:40:00,33.24,33.31,33.24,33.31,101000.0,21.7279,21.7736,21.7279,21.7736,101000.0
2008-04-11 14:50:00,33.31,33.37,33.3,33.31,69000.0,21.7736,21.8129,21.7671,21.7736,69000.0
2008-04-11 15:00:00,33.31,33.31,33.24,33.26,84000.0,21.7736,21.7736,21.7279,21.741,84000.0
2008-04-11 15:10:00,33.26,33.29,33.23,33.27,73600.0,21.741,21.7606,21.7214,21.7475,73600.0
2008-04-11 15:20:00,33.29,33.35,33.27,33.32,75600.0,21.7606,21.7998,21.7475,21.7802,75600.0
2008-04-11 15:30:00,33.31,33.31,33.15,33.16,119400.0,21.7736,21.7736,21.6691,21.6756,119400.0
2008-04-11 15:40:00,33.16,33.17,33.07,33.09,185800.0,21.6756,21.6821,21.6168,21.6298,185800.0
2008-04-11 15:50:00,33.09,33.2,33.09,33.12,377200.0,21.6298,21.7017,21.6298,21.6494,377200.0
2008-04-14 09:30:00,33.16,33.32,32.79,33.25,85200.0,21.6756,21.7802,21.4337,21.7344,85200.0
2008-04-14 09:40:00,33.24,33.3,33.17,33.3,56000.0,21.7279,21.7671,21.6821,21.7671,56000.0
2008-04-14 09:50:00,33.3,33.38,33.27,33.38,102800.0,21.7671,21.8194,21.7475,21.8194,102800.0
2008-04-14 10:00:00,33.37,33.4,33.16,33.16,80200.0,21.8129,21.8325,21.6756,21.6756,80200.0
2008-04-14 10:10:00,33.17,33.2,33.12,33.12,79800.0,21.6821,21.7017,21.6494,21.6494,79800.0
2008-04-14 10:20:00,33.12,33.18,33.04,33.16,85600.0,21.6494,21.6887,21.5972,21.6756,85600.0
2008-04-14 10:30:00,33.17,33.26,33.16,33.25,119400.0,21.6821,21.741,21.6756,21.7344,119400.0
2008-04-14 10:40:00,33.24,33.26,33.15,33.17,76600.0,21.7279,21.741,21.6691,21.6821,76600.0
2008-04-14 10:50:00,33.17,33.2,33.13,33.19,56000.0,21.6821,21.7017,21.656,21.6952,56000.0
2008-04-14 11:00:00,33.2,33.22,33.11,33.12,88200.0,21.7017,21.7148,21.6429,21.6494,88200.0
2008-04-14 11:10:00,33.13,33.14,32.99,32.99,89800.0,21.656,21.6625,21.5645,21.5645,89800.0
2008-04-14 11:20:00,33.0,33.01,32.95,33.0,88600.0,21.571,21.5775,21.5383,21.571,88600.0
2008-04-14 11:30:00,32.99,33.01,32.93,32.96,112600.0,21.5645,21.5775,21.5253,21.5449,112600.0
2008-04-14 11:40:00,32.96,33.08,32.96,33.08,54400.0,21.5449,21.6233,21.5449,21.6233,54400.0
2008-04-14 11:50:00,33.08,33.1,33.04,33.05,68400.0,21.6233,21.6364,21.5972,21.6037,68400.0
2008-04-14 12:00:00,33.05,33.06,32.99,33.01,61800.0,21.6037,21.6102,21.5645,21.5775,61800.0
2008-04-14 12:10:00,33.0,33.04,32.97,32.99,54000.0,21.571,21.5972,21.5514,21.5645,54000.0
2008-04-14 12:20:00,33.0,33.13,32.99,33.13,47400.0,21.571,21.656,21.5645,21.656,47400.0
2008-04-14 12:30:00,33.12,33.13,33.09,33.11,74800.0,21.6494,21.656,21.6298,21.6429,74800.0
2008-04-14 12:40:00,33.11,33.13,33.08,33.13,59800.0,21.6429,21.656,21.6233,21.656,59800.0
2008-04-14 12:50:00,33.12,33.17,33.11,33.17,42200.0,21.6494,21.6821,21.6429,21.6821,42200.0
2008-04-14 13:00:00,33.18,33.18,33.1,33.12,45200.0,21.6887,21.6887,21.6364,21.6494,45200.0
2008-04-14 13:10:00,33.12,33.14,33.06,33.07,61200.0,21.6494,21.6625,21.6102,21.6168,61200.0
2008-04-14 13:20:00,33.07,33.07,32.99,33.04,95800.0,21.6168,21.6168,21.5645,21.5972,95800.0
2008-04-14 13:30:00,33.03,33.05,33.01,33.01,70400.0,21.5906,21.6037,21.5775,21.5775,70400.0
2008-04-14 13:40:00,33.02,33.04,32.99,32.99,90800.0,21.5841,21.5972,21.5645,21.5645,90800.0
2008-04-14 13:50:00,32.99,33.02,32.99,33.02,68400.0,21.5645,21.5841,21.5645,21.5841,68400.0
2008-04-14 14:00:00,33.01,33.05,33.01,33.02,54600.0,21.5775,21.6037,21.5775,21.5841,54600.0
2008-04-14 14:10:00,33.02,33.03,33.01,33.01,131800.0,21.5841,21.5906,21.5775,21.5775,131800.0
2008-04-14 14:20:00,33.02,33.04,32.94,32.98,159800.0,21.5841,21.5972,21.5318,21.5579,159800.0
2008-04-14 14:30:00,32.98,33.07,32.97,33.05,99800.0,21.5579,21.6168,21.5514,21.6037,99800.0
2008-04-14 14:40:00,33.05,33.06,32.99,32.99,163200.0,21.6037,21.6102,21.5645,21.5645,163200.0
2008-04-14 14:50:00,32.99,33.01,32.95,32.95,84400.0,21.5645,21.5775,21.5383,21.5383,84400.0
2008-04-14 15:00:00,32.96,32.98,32.91,32.93,107800.0,21.5449,21.5579,21.5122,21.5253,107800.0
2008-04-14 15:10:00,32.93,32.99,32.92,32.98,148400.0,21.5253,21.5645,21.5187,21.5579,148400.0
2008-04-14 15:20:00,32.98,33.0,32.94,32.94,104000.0,21.5579,21.571,21.5318,21.5318,104000.0
2008-04-14 15:30:00,32.94,32.97,32.9,32.94,135000.0,21.5318,21.5514,21.5056,21.5318,135000.0
2008-04-14 15:40:00,32.95,32.96,32.92,32.94,209400.0,21.5383,21.5449,21.5187,21.5318,209400.0
2008-04-14 15:50:00,32.93,32.97,32.93,32.95,274800.0,21.5253,21.5514,21.5253,21.5383,274800.0
2008-04-15 09:30:00,33.21,33.47,32.95,33.27,270200.0,21.7083,21.8782,21.5383,21.7475,270200.0
2008-04-15 09:40:00,33.26,33.29,33.12,33.24,104400.0,21.741,21.7606,21.6494,21.7279,104400.0
2008-04-15 09:50:00,33.24,33.34,33.24,33.27,73400.0,21.7279,21.7933,21.7279,21.7475,73400.0
2008-04-15 10:00:00,33.27,33.3,33.2,33.29,64600.0,21.7475,21.7671,21.7017,21.7606,64600.0
2008-04-15 10:10:00,33.27,33.32,33.18,33.19,65000.0,21.7475,21.7802,21.6887,21.6952,65000.0
2008-04-15 10:20:00,33.18,33.2,33.08,33.1,102400.0,21.6887,21.7017,21.6233,21.6364,102400.0
2008-04-15 10:30:00,33.12,33.17,33.1,33.1,90400.0,21.6494,21.6821,21.6364,21.6364,90400.0
2008-04-15 10:40:00,33.1,33.14,33.06,33.08,226400.0,21.6364,21.6625,21.6102,21.6233,226400.0
2008-04-15 10:50:00,33.08,33.1,32.95,33.05,166000.0,21.6233,21.6364,21.5383,21.6037,166000.0
2008-04-15 11:00:00,33.06,33.09,32.97,32.97,55400.0,21.6102,21.6298,21.5514,21.5514,55400.0
2008-04-15 11:10:00,32.98,33.01,32.88,32.92,158600.0,21.5579,21.5775,21.4926,21.5187,158600.0
2008-04-15 11:20:00,32.92,32.97,32.89,32.94,60800.0,21.5187,21.5514,21.4991,21.5318,60800.0
2008-04-15 11:30:00,32.94,33.01,32.86,32.99,101800.0,21.5318,21.5775,21.4795,21.5645,101800.0
2008-04-15 11:40:00,32.99,33.01,32.96,33.0,75200.0,21.5645,21.5775,21.5449,21.571,75200.0
2008-04-15 11:50:00,33.0,33.04,32.99,33.0,58200.0,21.571,21.5972,21.5645,21.571,58200.0
2008-04-15 12:00:00,33.01,33.06,32.97,33.03,86400.0,21.5775,21.6102,21.5514,21.5906,86400.0
2008-04-15 12:10:00,33.04,33.06,32.98,33.05,96800.0,21.5972,21.6102,21.5579,21.6037,96800.0
2008-04-15 12:20:00,33.04,33.06,33.02,33.06,52400.0,21.5972,21.6102,21.5841,21.6102,52400.0
2008-04-15 12:30:00,33.06,33.1,33.05,33.08,54200.0,21.6102,21.6364,21.6037,21.6233,54200.0
2008-04-15 12:40:00,33.09,33.1,33.03,33.03,69800.0,21.6298,21.6364,21.5906,21.5906,69800.0
2008-04-15 12:50:00,33.03,33.1,33.03,33.09,34600.0,21.5906,21.6364,21.5906,21.6298,34600.0
2008-04-15 13:00:00,33.07,33.1,33.04,33.04,41800.0,21.6168,21.6364,21.5972,21.5972,41800.0
2008-04-15 13:10:00,33.04,33.12,33.04,33.1,59400.0,21.5972,21.6494,21.5972,21.6364,59400.0
2008-04-15 13:20:00,33.1,33.13,33.09,33.12,68000.0,21.6364,21.656,21.6298,21.6494,68000.0
2008-04-15 13:30:00,33.11,33.12,33.07,33.08,63200.0,21.6429,21.6494,21.6168,21.6233,63200.0
2008-04-15 13:40:00,33.08,33.12,33.08,33.12,112800.0,21.6233,21.6494,21.6233,21.6494,112800.0
2008-04-15 13:50:00,33.1,33.12,33.08,33.11,69800.0,21.6364,21.6494,21.6233,21.6429,69800.0
2008-04-15 14:00:00,33.11,33.18,33.11,33.13,68800.0,21.6429,21.6887,21.6429,21.656,68800.0
2008-04-15 14:10:00,33.13,33.16,33.07,33.09,52600.0,21.656,21.6756,21.6168,21.6298,52600.0
2008-04-15 14:20:00,33.09,33.14,33.08,33.13,46600.0,21.6298,21.6625,21.6233,21.656,46600.0
2008-04-15 14:30:00,33.14,33.21,33.14,33.18,50800.0,21.6625,21.7083,21.6625,21.6887,50800.0
2008-04-15 14:40:00,33.19,33.19,33.15,33.15,59600.0,21.6952,21.6952,21.6691,21.6691,59600.0
2008-04-15 14:50:00,33.15,33.16,33.1,33.13,63400.0,21.6691,21.6756,21.6364,21.656,63400.0
2008-04-15 15:00:00,33.11,33.14,33.1,33.11,50600.0,21.6429,21.6625,21.6364,21.6429,50600.0
2008-04-15 15:10:00,33.1,33.17,33.1,33.16,59400.0,21.6364,21.6821,21.6364,21.6756,59400.0
2008-04-15 15:20:00,33.16,33.21,33.15,33.21,67200.0,21.6756,21.7083,21.6691,21.7083,67200.0
2008-04-15 15:30:00,33.21,33.26,33.18,33.18,123800.0,21.7083,21.741,21.6887,21.6887,123800.0
2008-04-15 15:40:00,33.18,33.22,33.13,33.16,140000.0,21.6887,21.7148,21.656,21.6756,140000.0
2008-04-15 15:50:00,33.16,33.24,33.14,33.24,291000.0,21.6756,21.7279,21.6625,21.7279,291000.0
2008-04-16 09:30:00,33.6,33.6,33.38,33.49,145400.0,21.9632,21.9632,21.8194,21.8913,145400.0
2008-04-16 09:40:00,33.49,33.59,33.48,33.56,110200.0,21.8913,21.9567,21.8848,21.9371,110200.0
2008-04-16 09:50:00,33.55,33.63,33.52,33.62,76400.0,21.9305,21.9828,21.9109,21.9763,76400.0
2008-04-16 10:00:00,33.62,33.63,33.5,33.5,53600.0,21.9763,21.9828,21.8978,21.8978,53600.0
2008-04-16 10:10:00,33.5,33.62,33.49,33.59,75600.0,21.8978,21.9763,21.8913,21.9567,75600.0
2008-04-16 10:20:00,33.59,33.66,33.58,33.65,62600.0,21.9567,22.0024,21.9501,21.9959,62600.0
2008-04-16 10:30:00,33.65,33.72,33.57,33.57,108200.0,21.9959,22.0416,21.9436,21.9436,108200.0
2008-04-16 10:40:00,33.59,33.59,33.44,33.48,81400.0,21.9567,21.9567,21.8586,21.8848,81400.0
2008-04-16 10:50:00,33.48,33.57,33.47,33.55,43800.0,21.8848,21.9436,21.8782,21.9305,43800.0
2008-04-16 11:00:00,33.55,33.56,33.43,33.43,81000.0,21.9305,21.9371,21.8521,21.8521,81000.0
2008-04-16 11:10:00,33.44,33.46,33.41,33.42,57000.0,21.8586,21.8717,21.839,21.8455,57000.0
2008-04-16 11:20:00,33.41,33.43,33.4,33.41,49800.0,21.839,21.8521,21.8325,21.839,49800.0
2008-04-16 11:30:00,33.41,33.44,33.39,33.4,54200.0,21.839,21.8586,21.8259,21.8325,54200.0
2008-04-16 11:40:00,33.39,33.44,33.38,33.41,48800.0,21.8259,21.8586,21.8194,21.839,48800.0
2008-04-16 11:50:00,33.41,33.48,33.39,33.48,45400.0,21.839,21.8848,21.8259,21.8848,45400.0
2008-04-16 12:00:00,33.48,33.51,33.47,33.49,43000.0,21.8848,21.9044,21.8782,21.8913,43000.0
2008-04-16 12:10:00,33.49,33.57,33.49,33.56,47000.0,21.8913,21.9436,21.8913,21.9371,47000.0
2008-04-16 12:20:00,33.57,33.58,33.54,33.56,70000.0,21.9436,21.9501,21.924,21.9371,70000.0
2008-04-16 12:30:00,33.57,33.57,33.55,33.57,37800.0,21.9436,21.9436,21.9305,21.9436,37800.0
2008-04-16 12:40:00,33.57,33.6,33.56,33.57,97400.0,21.9436,21.9632,21.9371,21.9436,97400.0
2008-04-16 12:50:00,33.57,33.65,33.57,33.63,64200.0,21.9436,21.9959,21.9436,21.9828,64200.0
2008-04-16 13:00:00,33.65,33.71,33.63,33.69,44600.0,21.9959,22.0351,21.9828,22.022,44600.0
2008-04-16 13:10:00,33.7,33.72,33.63,33.66,81600.0,22.0286,22.0416,21.9828,22.0024,81600.0
2008-04-16 13:20:00,33.66,33.7,33.64,33.7,46400.0,22.0024,22.0286,21.9894,22.0286,46400.0
2008-04-16 13:30:00,33.7,33.7,33.63,33.66,79400.0,22.0286,22.0286,21.9828,22.0024,79400.0
2008-04-16 13:40:00,33.67,33.72,33.66,33.71,42200.0,22.009,22.0416,22.0024,22.0351,42200.0
2008-04-16 13:50:00,33.72,33.75,33.72,33.75,43000.0,22.0416,22.0613,22.0416,22.0613,43000.0
2008-04-16 14:00:00,33.74,33.74,33.59,33.6,120200.0,22.0547,22.0547,21.9567,21.9632,120200.0
2008-04-16 14:10:00,33.59,33.65,33.58,33.63,86400.0,21.9567,21.9959,21.9501,21.9828,86400.0
2008-04-16 14:20:00,33.63,33.68,33.6,33.65,45600.0,21.9828,22.0155,21.9632,21.9959,45600.0
2008-04-16 14:30:00,33.66,33.7,33.63,33.66,102200.0,22.0024,22.0286,21.9828,22.0024,102200.0
2008-04-16 14:40:00,33.67,33.69,33.65,33.65,34000.0,22.009,22.022,21.9959,21.9959,34000.0
2008-04-16 14:50:00,33.66,33.75,33.65,33.73,66600.0,22.0024,22.0613,21.9959,22.0482,66600.0
2008-04-16 15:00:00,33.73,33.74,33.7,33.71,126600.0,22.0482,22.0547,22.0286,22.0351,126600.0
2008-04-16 15:10:00,33.71,33.73,33.69,33.71,168000.0,22.0351,22.0482,22.022,22.0351,168000.0
2008-04-16 15:20:00,33.72,33.79,33.69,33.77,180200.0,22.0416,22.0874,22.022,22.0743,180200.0
2008-04-16 15:30:00,33.77,33.82,33.72,33.8,193800.0,22.0743,22.107,22.0416,22.0939,193800.0
2008-04-16 15:40:00,33.8,33.88,33.8,33.87,225800.0,22.0939,22.1462,22.0939,22.1397,225800.0
2008-04-16 15:50:00,33.88,33.92,33.84,33.87,394800.0,22.1462,22.1724,22.1201,22.1397,394800.0
2008-04-17 09:30:00,33.87,33.87,33.44,33.55,264800.0,22.1397,22.1397,21.8586,21.9305,264800.0
2008-04-17 09:40:00,33.55,33.83,33.51,33.63,94400.0,21.9305,22.1136,21.9044,21.9828,94400.0
2008-04-17 09:50:00,33.61,33.73,33.6,33.68,94400.0,21.9697,22.0482,21.9632,22.0155,94400.0
2008-04-17 10:00:00,33.66,33.69,33.6,33.65,85800.0,22.0024,22.022,21.9632,21.9959,85800.0
2008-04-17 10:10:00,33.65,33.84,33.63,33.83,136200.0,21.9959,22.1201,21.9828,22.1136,136200.0
2008-04-17 10:20:00,33.85,33.85,33.78,33.82,96800.0,22.1266,22.1266,22.0809,22.107,96800.0
2008-04-17 10:30:00,33.81,33.95,33.77,33.93,157400.0,22.1005,22.192,22.0743,22.1789,157400.0
2008-04-17 10:40:00,33.93,33.93,33.72,33.76,158800.0,22.1789,22.1789,22.0416,22.0678,158800.0
2008-04-17 10:50:00,33.76,33.76,33.69,33.76,93000.0,22.0678,22.0678,22.022,22.0678,93000.0
2008-04-17 11:00:00,33.76,33.83,33.74,33.75,89000.0,22.0678,22.1136,22.0547,22.0613,89000.0
2008-04-17 11:10:00,33.77,33.77,33.71,33.74,91200.0,22.0743,22.0743,22.0351,22.0547,91200.0
2008-04-17 11:20:00,33.74,33.79,33.7,33.72,141600.0,22.0547,22.0874,22.0286,22.0416,141600.0
2008-04-17 11:30:00,33.72,33.74,33.68,33.71,64400.0,22.0416,22.0547,22.0155,22.0351,64400.0
2008-04-17 11:40:00,33.72,33.73,33.6,33.71,90600.0,22.0416,22.0482,21.9632,22.0351,90600.0
2008-04-17 11:50:00,33.71,33.73,33.68,33.69,54400.0,22.0351,22.0482,22.0155,22.022,54400.0
2008-04-17 12:00:00,33.68,33.77,33.68,33.73,47800.0,22.0155,22.0743,22.0155,22.0482,47800.0
2008-04-17 12:10:00,33.73,33.74,33.69,33.74,83800.0,22.0482,22.0547,22.022,22.0547,83800.0
2008-04-17 12:20:00,33.73,33.73,33.67,33.69,48600.0,22.0482,22.0482,22.009,22.022,48600.0
2008-04-17 12:30:00,33.71,33.73,33.65,33.7,54800.0,22.0351,22.0482,21.9959,22.0286,54800.0
2008-04-17 12:40:00,33.71,33.74,33.65,33.7,65600.0,22.0351,22.0547,21.9959,22.0286,65600.0
2008-04-17 12:50:00,33.69,33.74,33.66,33.66,86800.0,22.022,22.0547,22.0024,22.0024,86800.0
2008-04-17 13:00:00,33.67,33.75,33.64,33.75,84400.0,22.009,22.0613,21.9894,22.0613,84400.0
2008-04-17 13:10:00,33.74,33.75,33.64,33.66,121600.0,22.0547,22.0613,21.9894,22.0024,121600.0
2008-04-17 13:20:00,33.66,33.73,33.66,33.72,78600.0,22.0024,22.0482,22.0024,22.0416,78600.0
2008-04-17 13:30:00,33.72,33.74,33.7,33.73,122600.0,22.0416,22.0547,22.0286,22.0482,122600.0
2008-04-17 13:40:00,33.73,33.74,33.66,33.73,66600.0,22.0482,22.0547,22.0024,22.0482,66600.0
2008-04-17 13:50:00,33.73,33.74,33.68,33.73,145400.0,22.0482,22.0547,22.0155,22.0482,145400.0
2008-04-17 14:00:00,33.73,33.73,33.68,33.7,119200.0,22.0482,22.0482,22.0155,22.0286,119200.0
2008-04-17 14:10:00,33.7,33.7,33.66,33.67,114000.0,22.0286,22.0286,22.0024,22.009,114000.0
2008-04-17 14:20:00,33.67,33.69,33.65,33.68,76200.0,22.009,22.022,21.9959,22.0155,76200.0
2008-04-17 14:30:00,33.68,33.7,33.66,33.7,104000.0,22.0155,22.0286,22.0024,22.0286,104000.0
2008-04-17 14:40:00,33.7,33.7,33.67,33.67,64600.0,22.0286,22.0286,22.009,22.009,64600.0
2008-04-17 14:50:00,33.67,33.7,33.66,33.67,77600.0,22.009,22.0286,22.0024,22.009,77600.0
2008-04-17 15:00:00,33.68,33.7,33.66,33.69,154600.0,22.0155,22.0286,22.0024,22.022,154600.0
2008-04-17 15:10:00,33.69,33.7,33.67,33.67,139600.0,22.022,22.0286,22.009,22.009,139600.0
2008-04-17 15:20:00,33.67,33.69,33.62,33.68,120800.0,22.009,22.022,21.9763,22.0155,120800.0
2008-04-17 15:30:00,33.68,33.85,33.67,33.84,335600.0,22.0155,22.1266,22.009,22.1201,335600.0
2008-04-17 15:40:00,33.84,33.84,33.68,33.74,355200.0,22.1201,22.1201,22.0155,22.0547,355200.0
2008-04-17 15:50:00,33.74,33.74,33.63,33.67,454800.0,22.0547,22.0547,21.9828,22.009,454800.0
2008-04-18 09:30:00,34.33,34.38,34.01,34.27,717200.0,22.4404,22.4731,22.2312,22.4012,717200.0
2008-04-18 09:40:00,34.28,34.41,34.21,34.23,172000.0,22.4077,22.4927,22.3619,22.375,172000.0
2008-04-18 09:50:00,34.22,34.23,34.1,34.1,113200.0,22.3685,22.375,22.29,22.29,113200.0
2008-04-18 10:00:00,34.1,34.11,34.03,34.05,161600.0,22.29,22.2966,22.2443,22.2574,161600.0
2008-04-18 10:10:00,34.05,34.08,33.95,34.0,126800.0,22.2574,22.277,22.192,22.2247,126800.0
2008-04-18 10:20:00,34.01,34.08,33.93,33.96,82000.0,22.2312,22.277,22.1789,22.1985,82000.0
2008-04-18 10:30:00,33.97,34.06,33.92,34.05,115600.0,22.2051,22.2639,22.1724,22.2574,115600.0
2008-04-18 10:40:00,34.05,34.15,34.05,34.08,80400.0,22.2574,22.3227,22.2574,22.277,80400.0
2008-04-18 10:50:00,34.08,34.13,34.01,34.11,40400.0,22.277,22.3097,22.2312,22.2966,40400.0
2008-04-18 11:00:00,34.12,34.15,33.99,34.02,81800.0,22.3031,22.3227,22.2181,22.2377,81800.0
2008-04-18 11:10:00,34.04,34.04,33.91,33.91,89000.0,22.2508,22.2508,22.1658,22.1658,89000.0
2008-04-18 11:20:00,33.92,33.99,33.85,33.99,97000.0,22.1724,22.2181,22.1266,22.2181,97000.0
2008-04-18 11:30:00,33.99,34.05,33.98,34.03,86000.0,22.2181,22.2574,22.2116,22.2443,86000.0
2008-04-18 11:40:00,34.02,34.12,34.02,34.12,155800.0,22.2377,22.3031,22.2377,22.3031,155800.0
2008-04-18 11:50:00,34.12,34.23,34.06,34.19,121400.0,22.3031,22.375,22.2639,22.3489,121400.0
2008-04-18 12:00:00,34.19,34.26,34.19,34.24,93800.0,22.3489,22.3946,22.3489,22.3816,93800.0
2008-04-18 12:10:00,34.24,34.3,34.21,34.29,92000.0,22.3816,22.4208,22.3619,22.4142,92000.0
2008-04-18 12:20:00,34.29,34.31,34.23,34.24,117200.0,22.4142,22.4273,22.375,22.3816,117200.0
2008-04-18 12:30:00,34.24,34.25,34.18,34.2,86400.0,22.3816,22.3881,22.3423,22.3554,86400.0
2008-04-18 12:40:00,34.2,34.24,34.19,34.19,83400.0,22.3554,22.3816,22.3489,22.3489,83400.0
2008-04-18 12:50:00,34.19,34.19,34.1,34.1,63400.0,22.3489,22.3489,22.29,22.29,63400.0
2008-04-18 13:00:00,34.11,34.2,34.11,34.19,91200.0,22.2966,22.3554,22.2966,22.3489,91200.0
2008-04-18 13:10:00,34.19,34.22,34.18,34.19,195200.0,22.3489,22.3685,22.3423,22.3489,195200.0
2008-04-18 13:20:00,34.19,34.22,34.19,34.2,88400.0,22.3489,22.3685,22.3489,22.3554,88400.0
2008-04-18 13:30:00,34.2,34.2,34.17,34.17,70000.0,22.3554,22.3554,22.3358,22.3358,70000.0
2008-04-18 13:40:00,34.18,34.2,34.17,34.19,77400.0,22.3423,22.3554,22.3358,22.3489,77400.0
2008-04-18 13:50:00,34.19,34.21,34.15,34.18,122200.0,22.3489,22.3619,22.3227,22.3423,122200.0
2008-04-18 14:00:00,34.18,34.18,34.15,34.15,73200.0,22.3423,22.3423,22.3227,22.3227,73200.0
2008-04-18 14:10:00,34.15,34.19,34.15,34.18,96800.0,22.3227,22.3489,22.3227,22.3423,96800.0
2008-04-18 14:20:00,34.17,34.19,34.15,34.16,118000.0,22.3358,22.3489,22.3227,22.3293,118000.0
2008-04-18 14:30:00,34.16,34.18,34.07,34.08,194800.0,22.3293,22.3423,22.2704,22.277,194800.0
2008-04-18 14:40:00,34.09,34.12,34.05,34.08,223600.0,22.2835,22.3031,22.2574,22.277,223600.0
2008-04-18 14:50:00,34.08,34.09,33.99,33.99,143600.0,22.277,22.2835,22.2181,22.2181,143600.0
2008-04-18 15:00:00,33.99,34.0,33.88,33.92,447600.0,22.2181,22.2247,22.1462,22.1724,447600.0
2008-04-18 15:10:00,33.92,33.95,33.79,33.8,239000.0,22.1724,22.192,22.0874,22.0939,239000.0
2008-04-18 15:20:00,33.8,33.8,33.73,33.76,157800.0,22.0939,22.0939,22.0482,22.0678,157800.0
2008-04-18 15:30:00,33.76,33.93,33.75,33.92,223000.0,22.0678,22.1789,22.0613,22.1724,223000.0
2008-04-18 15:40:00,33.92,33.94,33.8,33.81,252600.0,22.1724,22.1855,22.0939,22.1005,252600.0
2008-04-18 15:50:00,33.81,33.9,33.8,33.9,367400.0,22.1005,22.1593,22.0939,22.1593,367400.0
2008-04-21 09:30:00,33.85,33.94,33.69,33.77,111200.0,22.1266,22.1855,22.022,22.0743,111200.0
2008-04-21 09:40:00,33.75,33.79,33.67,33.69,78800.0,22.0613,22.0874,22.009,22.022,78800.0
2008-04-21 09:50:00,33.69,33.77,33.6,33.6,170400.0,22.022,22.0743,21.9632,21.9632,170400.0
2008-04-21 10:00:00,33.6,33.62,33.41,33.54,197800.0,21.9632,21.9763,21.839,21.924,197800.0
2008-04-21 10:10:00,33.54,33.55,33.4,33.41,100600.0,21.924,21.9305,21.8325,21.839,100600.0
2008-04-21 10:20:00,33.41,33.44,33.38,33.38,101800.0,21.839,21.8586,21.8194,21.8194,101800.0
2008-04-21 10:30:00,33.38,33.44,33.38,33.42,56800.0,21.8194,21.8586,21.8194,21.8455,56800.0
2008-04-21 10:40:00,33.42,33.44,33.41,33.43,127000.0,21.8455,21.8586,21.839,21.8521,127000.0
2008-04-21 10:50:00,33.43,33.52,33.36,33.37,122600.0,21.8521,21.9109,21.8063,21.8129,122600.0
2008-04-21 11:00:00,33.36,33.56,33.35,33.56,73200.0,21.8063,21.9371,21.7998,21.9371,73200.0
2008-04-21 11:10:00,33.56,33.58,33.55,33.56,70200.0,21.9371,21.9501,21.9305,21.9371,70200.0
2008-04-21 11:20:00,33.56,33.61,33.56,33.57,84800.0,21.9371,21.9697,21.9371,21.9436,84800.0
2008-04-21 11:30:00,33.57,33.57,33.52,33.52,82600.0,21.9436,21.9436,21.9109,21.9109,82600.0
2008-04-21 11:40:00,33.53,33.55,33.52,33.53,49600.0,21.9175,21.9305,21.9109,21.9175,49600.0
2008-04-21 11:50:00,33.53,33.56,33.52,33.52,90000.0,21.9175,21.9371,21.9109,21.9109,90000.0
2008-04-21 12:00:00,33.52,33.56,33.51,33.55,66800.0,21.9109,21.9371,21.9044,21.9305,66800.0
2008-04-21 12:10:00,33.54,33.55,33.52,33.53,47000.0,21.924,21.9305,21.9109,21.9175,47000.0
2008-04-21 12:20:00,33.52,33.52,33.49,33.49,38800.0,21.9109,21.9109,21.8913,21.8913,38800.0
2008-04-21 12:30:00,33.49,33.5,33.47,33.49,48600.0,21.8913,21.8978,21.8782,21.8913,48600.0
2008-04-21 12:40:00,33.49,33.53,33.49,33.51,56400.0,21.8913,21.9175,21.8913,21.9044,56400.0
2008-04-21 12:50:00,33.51,33.52,33.49,33.51,44400.0,21.9044,21.9109,21.8913,21.9044,44400.0
2008-04-21 13:00:00,33.51,33.52,33.49,33.51,54800.0,21.9044,21.9109,21.8913,21.9044,54800.0
2008-04-21 13:10:00,33.51,33.52,33.5,33.52,62400.0,21.9044,21.9109,21.8978,21.9109,62400.0
2008-04-21 13:20:00,33.51,33.59,33.51,33.58,69800.0,21.9044,21.9567,21.9044,21.9501,69800.0
2008-04-21 13:30:00,33.58,33.58,33.52,33.52,51600.0,21.9501,21.9501,21.9109,21.9109,51600.0
2008-04-21 13:40:00,33.52,33.52,33.48,33.49,61600.0,21.9109,21.9109,21.8848,21.8913,61600.0
2008-04-21 13:50:00,33.49,33.52,33.49,33.52,52800.0,21.8913,21.9109,21.8913,21.9109,52800.0
2008-04-21 14:00:00,33.52,33.53,33.47,33.48,81400.0,21.9109,21.9175,21.8782,21.8848,81400.0
2008-04-21 14:10:00,33.48,33.57,33.47,33.57,65800.0,21.8848,21.9436,21.8782,21.9436,65800.0
2008-04-21 14:20:00,33.57,33.58,33.51,33.57,84400.0,21.9436,21.9501,21.9044,21.9436,84400.0
2008-04-21 14:30:00,33.57,33.65,33.57,33.57,106200.0,21.9436,21.9959,21.9436,21.9436,106200.0
2008-04-21 14:40:00,33.57,33.67,33.55,33.66,79200.0,21.9436,22.009,21.9305,22.0024,79200.0
2008-04-21 14:50:00,33.66,33.68,33.63,33.67,95000.0,22.0024,22.0155,21.9828,22.009,95000.0
2008-04-21 15:00:00,33.67,33.71,33.66,33.69,102800.0,22.009,22.0351,22.0024,22.022,102800.0
2008-04-21 15:10:00,33.68,33.74,33.68,33.72,76800.0,22.0155,22.0547,22.0155,22.0416,76800.0
2008-04-21 15:20:00,33.71,33.72,33.66,33.68,81800.0,22.0351,22.0416,22.0024,22.0155,81800.0
2008-04-21 15:30:00,33.67,33.68,33.55,33.62,217400.0,22.009,22.0155,21.9305,21.9763,217400.0
2008-04-21 15:40:00,33.62,33.69,33.58,33.69,159400.0,21.9763,22.022,21.9501,22.022,159400.0
2008-04-21 15:50:00,33.69,33.7,33.6,33.6,221200.0,22.022,22.0286,21.9632,21.9632,221200.0
2008-04-22 09:30:00,33.51,33.52,33.33,33.37,166000.0,21.9044,21.9109,21.7867,21.8129,166000.0
2008-04-22 09:40:00,33.36,33.38,33.21,33.21,148000.0,21.8063,21.8194,21.7083,21.7083,148000.0
2008-04-22 09:50:00,33.22,33.27,33.11,33.26,163000.0,21.7148,21.7475,21.6429,21.741,163000.0
2008-04-22 10:00:00,33.27,33.57,33.27,33.48,132400.0,21.7475,21.9436,21.7475,21.8848,132400.0
2008-04-22 10:10:00,33.48,33.55,33.45,33.45,83200.0,21.8848,21.9305,21.8652,21.8652,83200.0
2008-04-22 10:20:00,33.44,33.44,33.28,33.3,88200.0,21.8586,21.8586,21.754,21.7671,88200.0
2008-04-22 10:30:00,33.28,33.28,33.17,33.21,95800.0,21.754,21.754,21.6821,21.7083,95800.0
2008-04-22 10:40:00,33.2,33.22,33.2,33.22,103400.0,21.7017,21.7148,21.7017,21.7148,103400.0
2008-04-22 10:50:00,33.23,33.27,33.19,33.2,177000.0,21.7214,21.7475,21.6952,21.7017,177000.0
2008-04-22 11:00:00,33.2,33.24,33.15,33.19,128400.0,21.7017,21.7279,21.6691,21.6952,128400.0
2008-04-22 11:10:00,33.19,33.25,33.13,33.24,184200.0,21.6952,21.7344,21.656,21.7279,184200.0
2008-04-22 11:20:00,33.23,33.26,33.17,33.24,100400.0,21.7214,21.741,21.6821,21.7279,100400.0
2008-04-22 11:30:00,33.24,33.27,33.22,33.27,81600.0,21.7279,21.7475,21.7148,21.7475,81600.0
2008-04-22 11:40:00,33.27,33.4,33.26,33.3,124600.0,21.7475,21.8325,21.741,21.7671,124600.0
2008-04-22 11:50:00,33.31,33.32,33.22,33.26,102200.0,21.7736,21.7802,21.7148,21.741,102200.0
2008-04-22 12:00:00,33.26,33.26,33.24,33.26,64400.0,21.741,21.741,21.7279,21.741,64400.0
2008-04-22 12:10:00,33.26,33.27,33.24,33.24,87800.0,21.741,21.7475,21.7279,21.7279,87800.0
2008-04-22 12:20:00,33.24,33.26,33.2,33.21,50600.0,21.7279,21.741,21.7017,21.7083,50600.0
2008-04-22 12:30:00,33.21,33.22,33.07,33.08,125200.0,21.7083,21.7148,21.6168,21.6233,125200.0
2008-04-22 12:40:00,33.08,33.09,33.0,33.06,97000.0,21.6233,21.6298,21.571,21.6102,97000.0
2008-04-22 12:50:00,33.06,33.08,33.0,33.02,83600.0,21.6102,21.6233,21.571,21.5841,83600.0
2008-04-22 13:00:00,33.01,33.12,33.0,33.09,128200.0,21.5775,21.6494,21.571,21.6298,128200.0
2008-04-22 13:10:00,33.09,33.13,33.06,33.08,64600.0,21.6298,21.656,21.6102,21.6233,64600.0
2008-04-22 13:20:00,33.08,33.14,33.07,33.08,65200.0,21.6233,21.6625,21.6168,21.6233,65200.0
2008-04-22 13:30:00,33.09,33.1,33.03,33.05,98800.0,21.6298,21.6364,21.5906,21.6037,98800.0
2008-04-22 13:40:00,33.05,33.09,33.0,33.09,77200.0,21.6037,21.6298,21.571,21.6298,77200.0
2008-04-22 13:50:00,33.09,33.12,33.04,33.05,120000.0,21.6298,21.6494,21.5972,21.6037,120000.0
2008-04-22 14:00:00,33.06,33.06,32.98,32.98,120200.0,21.6102,21.6102,21.5579,21.5579,120200.0
2008-04-22 14:10:00,32.98,32.99,32.93,32.96,146800.0,21.5579,21.5645,21.5253,21.5449,146800.0
2008-04-22 14:20:00,32.95,33.02,32.95,32.98,138000.0,21.5383,21.5841,21.5383,21.5579,138000.0
2008-04-22 14:30:00,32.98,33.02,32.95,32.96,117600.0,21.5579,21.5841,21.5383,21.5449,117600.0
2008-04-22 14:40:00,32.96,33.0,32.92,32.93,102800.0,21.5449,21.571,21.5187,21.5253,102800.0
2008-04-22 14:50:00,32.92,32.93,32.86,32.88,155000.0,21.5187,21.5253,21.4795,21.4926,155000.0
2008-04-22 15:00:00,32.89,32.96,32.87,32.9,229800.0,21.4991,21.5449,21.486,21.5056,229800.0
2008-04-22 15:10:00,32.91,32.93,32.86,32.87,277800.0,21.5122,21.5253,21.4795,21.486,277800.0
2008-04-22 15:20:00,32.87,32.88,32.8,32.87,266600.0,21.486,21.4926,21.4403,21.486,266600.0
2008-04-22 15:30:00,32.88,32.92,32.85,32.91,290400.0,21.4926,21.5187,21.473,21.5122,290400.0
2008-04-22 15:40:00,32.91,33.02,32.9,33.01,291200.0,21.5122,21.5841,21.5056,21.5775,291200.0
2008-04-22 15:50:00,33.01,33.02,32.92,32.95,525400.0,21.5775,21.5841,21.5187,21.5383,525400.0
2008-04-23 09:30:00,32.95,32.95,32.73,32.76,284800.0,21.5383,21.5383,21.3945,21.4141,284800.0
2008-04-23 09:40:00,32.76,32.76,32.58,32.59,201200.0,21.4141,21.4141,21.2965,21.303,201200.0
2008-04-23 09:50:00,32.59,32.6,32.46,32.49,409600.0,21.303,21.3095,21.218,21.2376,409600.0
2008-04-23 10:00:00,32.49,32.59,32.49,32.54,175000.0,21.2376,21.303,21.2376,21.2703,175000.0
2008-04-23 10:10:00,32.54,32.62,32.48,32.62,376400.0,21.2703,21.3226,21.2311,21.3226,376400.0
2008-04-23 10:20:00,32.62,32.75,32.62,32.74,114400.0,21.3226,21.4076,21.3226,21.4011,114400.0
2008-04-23 10:30:00,32.74,32.8,32.72,32.75,195200.0,21.4011,21.4403,21.388,21.4076,195200.0
2008-04-23 10:40:00,32.75,32.84,32.74,32.8,141600.0,21.4076,21.4664,21.4011,21.4403,141600.0
2008-04-23 10:50:00,32.81,32.91,32.79,32.82,121000.0,21.4468,21.5122,21.4337,21.4533,121000.0
2008-04-23 11:00:00,32.8,32.8,32.69,32.71,230000.0,21.4403,21.4403,21.3684,21.3814,230000.0
2008-04-23 11:10:00,32.71,32.72,32.6,32.6,144400.0,21.3814,21.388,21.3095,21.3095,144400.0
2008-04-23 11:20:00,32.6,32.68,32.59,32.65,111200.0,21.3095,21.3618,21.303,21.3422,111200.0
2008-04-23 11:30:00,32.66,32.69,32.61,32.69,122400.0,21.3488,21.3684,21.3161,21.3684,122400.0
2008-04-23 11:40:00,32.69,32.77,32.65,32.74,81800.0,21.3684,21.4207,21.3422,21.4011,81800.0
2008-04-23 11:50:00,32.74,32.77,32.59,32.63,125400.0,21.4011,21.4207,21.303,21.3292,125400.0
2008-04-23 12:00:00,32.63,32.77,32.6,32.75,77400.0,21.3292,21.4207,21.3095,21.4076,77400.0
2008-04-23 12:10:00,32.76,32.76,32.67,32.69,103200.0,21.4141,21.4141,21.3553,21.3684,103200.0
2008-04-23 12:20:00,32.7,32.71,32.6,32.69,90000.0,21.3749,21.3814,21.3095,21.3684,90000.0
2008-04-23 12:30:00,32.69,32.69,32.42,32.43,209600.0,21.3684,21.3684,21.1919,21.1984,209600.0
2008-04-23 12:40:00,32.43,32.47,32.42,32.44,111400.0,21.1984,21.2246,21.1919,21.205,111400.0
2008-04-23 12:50:00,32.44,32.5,32.35,32.36,133200.0,21.205,21.2442,21.1461,21.1527,133200.0
2008-04-23 13:00:00,32.35,32.45,32.28,32.43,222800.0,21.1461,21.2115,21.1004,21.1984,222800.0
2008-04-23 13:10:00,32.43,32.57,32.41,32.57,167200.0,21.1984,21.2899,21.1853,21.2899,167200.0
2008-04-23 13:20:00,32.57,32.65,32.56,32.65,137000.0,21.2899,21.3422,21.2834,21.3422,137000.0
2008-04-23 13:30:00,32.64,32.65,32.6,32.61,138600.0,21.3357,21.3422,21.3095,21.3161,138600.0
2008-04-23 13:40:00,32.62,32.62,32.5,32.56,110000.0,21.3226,21.3226,21.2442,21.2834,110000.0
2008-04-23 13:50:00,32.55,32.58,32.49,32.54,101600.0,21.2769,21.2965,21.2376,21.2703,101600.0
2008-04-23 14:00:00,32.55,32.55,32.44,32.45,105400.0,21.2769,21.2769,21.205,21.2115,105400.0
2008-04-23 14:10:00,32.44,32.46,32.35,32.41,261400.0,21.205,21.218,21.1461,21.1853,261400.0
2008-04-23 14:20:00,32.4,32.42,32.31,32.32,167200.0,21.1788,21.1919,21.12,21.1265,167200.0
2008-04-23 14:30:00,32.32,32.35,32.28,32.28,217000.0,21.1265,21.1461,21.1004,21.1004,217000.0
2008-04-23 14:40:00,32.28,32.45,32.27,32.45,192600.0,21.1004,21.2115,21.0938,21.2115,192600.0
2008-04-23 14:50:00,32.45,32.59,32.44,32.52,228200.0,21.2115,21.303,21.205,21.2572,228200.0
2008-04-23 15:00:00,32.52,32.52,32.48,32.49,231000.0,21.2572,21.2572,21.2311,21.2376,231000.0
2008-04-23 15:10:00,32.49,32.51,32.45,32.45,148600.0,21.2376,21.2507,21.2115,21.2115,148600.0
2008-04-23 15:20:00,32.46,32.6,32.42,32.42,337600.0,21.218,21.3095,21.1919,21.1919,337600.0
2008-04-23 15:30:00,32.42,32.46,32.39,32.45,214400.0,21.1919,21.218,21.1723,21.2115,214400.0
2008-04-23 15:40:00,32.45,32.46,32.35,32.38,367400.0,21.2115,21.218,21.1461,21.1657,367400.0
2008-04-23 15:50:00,32.38,32.57,32.37,32.55,570400.0,21.1657,21.2899,21.1592,21.2769,570400.0
2008-04-24 09:30:00,33.13,33.84,33.13,33.45,855600.0,21.656,22.1201,21.656,21.8652,855600.0
2008-04-24 09:40:00,33.44,33.85,33.44,33.75,471200.0,21.8586,22.1266,21.8586,22.0613,471200.0
2008-04-24 09:50:00,33.73,33.93,33.7,33.88,292800.0,22.0482,22.1789,22.0286,22.1462,292800.0
2008-04-24 10:00:00,33.87,33.87,33.59,33.66,222800.0,22.1397,22.1397,21.9567,22.0024,222800.0
2008-04-24 10:10:00,33.65,33.79,33.63,33.76,199800.0,21.9959,22.0874,21.9828,22.0678,199800.0
2008-04-24 10:20:00,33.76,33.77,33.53,33.63,271400.0,22.0678,22.0743,21.9175,21.9828,271400.0
2008-04-24 10:30:00,33.62,33.65,33.47,33.62,122400.0,21.9763,21.9959,21.8782,21.9763,122400.0
2008-04-24 10:40:00,33.61,33.7,33.58,33.65,261600.0,21.9697,22.0286,21.9501,21.9959,261600.0
2008-04-24 10:50:00,33.63,33.73,33.6,33.66,169600.0,21.9828,22.0482,21.9632,22.0024,169600.0
2008-04-24 11:00:00,33.66,33.74,33.65,33.72,118800.0,22.0024,22.0547,21.9959,22.0416,118800.0
2008-04-24 11:10:00,33.72,33.75,33.65,33.69,119400.0,22.0416,22.0613,21.9959,22.022,119400.0
2008-04-24 11:20:00,33.7,33.73,33.56,33.7,161800.0,22.0286,22.0482,21.9371,22.0286,161800.0
2008-04-24 11:30:00,33.7,33.74,33.56,33.58,143000.0,22.0286,22.0547,21.9371,21.9501,143000.0
2008-04-24 11:40:00,33.58,33.63,33.56,33.63,211000.0,21.9501,21.9828,21.9371,21.9828,211000.0
2008-04-24 11:50:00,33.63,33.64,33.6,33.6,250200.0,21.9828,21.9894,21.9632,21.9632,250200.0
2008-04-24 12:00:00,33.6,33.62,33.57,33.6,111800.0,21.9632,21.9763,21.9436,21.9632,111800.0
2008-04-24 12:10:00,33.6,33.66,33.55,33.66,202200.0,21.9632,22.0024,21.9305,22.0024,202200.0
2008-04-24 12:20:00,33.66,33.75,33.6,33.73,63200.0,22.0024,22.0613,21.9632,22.0482,63200.0
2008-04-24 12:30:00,33.73,33.85,33.73,33.81,145200.0,22.0482,22.1266,22.0482,22.1005,145200.0
2008-04-24 12:40:00,33.81,33.96,33.81,33.94,163800.0,22.1005,22.1985,22.1005,22.1855,163800.0
2008-04-24 12:50:00,33.93,33.94,33.85,33.9,80200.0,22.1789,22.1855,22.1266,22.1593,80200.0
2008-04-24 13:00:00,33.91,33.99,33.89,33.93,68400.0,22.1658,22.2181,22.1528,22.1789,68400.0
2008-04-24 13:10:00,33.93,33.95,33.9,33.92,54400.0,22.1789,22.192,22.1593,22.1724,54400.0
2008-04-24 13:20:00,33.92,33.92,33.88,33.9,61600.0,22.1724,22.1724,22.1462,22.1593,61600.0
2008-04-24 13:30:00,33.9,33.92,33.8,33.81,115400.0,22.1593,22.1724,22.0939,22.1005,115400.0
2008-04-24 13:40:00,33.8,33.95,33.8,33.95,75600.0,22.0939,22.192,22.0939,22.192,75600.0
2008-04-24 13:50:00,33.95,34.0,33.92,34.0,83800.0,22.192,22.2247,22.1724,22.2247,83800.0
2008-04-24 14:00:00,33.99,34.0,33.97,33.97,117400.0,22.2181,22.2247,22.2051,22.2051,117400.0
2008-04-24 14:10:00,33.97,34.08,33.93,34.05,141200.0,22.2051,22.277,22.1789,22.2574,141200.0
2008-04-24 14:20:00,34.05,34.05,33.9,33.97,145600.0,22.2574,22.2574,22.1593,22.2051,145600.0
2008-04-24 14:30:00,33.98,34.0,33.9,33.91,109200.0,22.2116,22.2247,22.1593,22.1658,109200.0
2008-04-24 14:40:00,33.91,33.95,33.86,33.89,204400.0,22.1658,22.192,22.1332,22.1528,204400.0
2008-04-24 14:50:00,33.89,33.93,33.86,33.87,142400.0,22.1528,22.1789,22.1332,22.1397,142400.0
2008-04-24 15:00:00,33.87,33.99,33.83,33.96,206000.0,22.1397,22.2181,22.1136,22.1985,206000.0
2008-04-24 15:10:00,33.97,34.06,33.94,34.0,270000.0,22.2051,22.2639,22.1855,22.2247,270000.0
2008-04-24 15:20:00,33.99,34.05,33.95,34.05,161200.0,22.2181,22.2574,22.192,22.2574,161200.0
2008-04-24 15:30:00,34.04,34.1,33.98,33.99,239600.0,22.2508,22.29,22.2116,22.2181,239600.0
2008-04-24 15:40:00,33.98,33.99,33.76,33.79,508400.0,22.2116,22.2181,22.0678,22.0874,508400.0
2008-04-24 15:50:00,33.79,33.92,33.75,33.85,676800.0,22.0874,22.1724,22.0613,22.1266,676800.0
2008-04-25 09:30:00,33.94,33.94,33.6,33.77,196800.0,22.1855,22.1855,21.9632,22.0743,196800.0
2008-04-25 09:40:00,33.77,33.86,33.7,33.74,190200.0,22.0743,22.1332,22.0286,22.0547,190200.0
2008-04-25 09:50:00,33.73,33.83,33.67,33.69,106600.0,22.0482,22.1136,22.009,22.022,106600.0
2008-04-25 10:00:00,33.69,33.74,33.59,33.6,157200.0,22.022,22.0547,21.9567,21.9632,157200.0
2008-04-25 10:10:00,33.6,33.74,33.6,33.67,118200.0,21.9632,22.0547,21.9632,22.009,118200.0
2008-04-25 10:20:00,33.69,33.83,33.68,33.81,100800.0,22.022,22.1136,22.0155,22.1005,100800.0
2008-04-25 10:30:00,33.81,33.82,33.6,33.6,156000.0,22.1005,22.107,21.9632,21.9632,156000.0
2008-04-25 10:40:00,33.6,33.7,33.6,33.68,112400.0,21.9632,22.0286,21.9632,22.0155,112400.0
2008-04-25 10:50:00,33.68,33.89,33.67,33.89,171600.0,22.0155,22.1528,22.009,22.1528,171600.0
2008-04-25 11:00:00,33.9,33.93,33.87,33.9,139400.0,22.1593,22.1789,22.1397,22.1593,139400.0
2008-04-25 11:10:00,33.9,33.9,33.67,33.74,212000.0,22.1593,22.1593,22.009,22.0547,212000.0
2008-04-25 11:20:00,33.74,33.8,33.72,33.77,85400.0,22.0547,22.0939,22.0416,22.0743,85400.0
2008-04-25 11:30:00,33.77,33.84,33.77,33.79,65600.0,22.0743,22.1201,22.0743,22.0874,65600.0
2008-04-25 11:40:00,33.78,33.85,33.77,33.82,77200.0,22.0809,22.1266,22.0743,22.107,77200.0
2008-04-25 11:50:00,33.82,33.85,33.79,33.82,52600.0,22.107,22.1266,22.0874,22.107,52600.0
2008-04-25 12:00:00,33.81,33.87,33.76,33.8,177200.0,22.1005,22.1397,22.0678,22.0939,177200.0
2008-04-25 12:10:00,33.8,33.92,33.8,33.82,77400.0,22.0939,22.1724,22.0939,22.107,77400.0
2008-04-25 12:20:00,33.82,33.84,33.79,33.83,47800.0,22.107,22.1201,22.0874,22.1136,47800.0
2008-04-25 12:30:00,33.84,33.85,33.72,33.76,86600.0,22.1201,22.1266,22.0416,22.0678,86600.0
2008-04-25 12:40:00,33.76,33.82,33.73,33.77,63000.0,22.0678,22.107,22.0482,22.0743,63000.0
2008-04-25 12:50:00,33.77,33.78,33.7,33.72,41200.0,22.0743,22.0809,22.0286,22.0416,41200.0
2008-04-25 13:00:00,33.72,33.77,33.72,33.74,55000.0,22.0416,22.0743,22.0416,22.0547,55000.0
2008-04-25 13:10:00,33.75,33.77,33.66,33.68,67200.0,22.0613,22.0743,22.0024,22.0155,67200.0
2008-04-25 13:20:00,33.68,33.79,33.67,33.77,89400.0,22.0155,22.0874,22.009,22.0743,89400.0
2008-04-25 13:30:00,33.77,33.77,33.7,33.73,57600.0,22.0743,22.0743,22.0286,22.0482,57600.0
2008-04-25 13:40:00,33.73,33.74,33.67,33.69,53400.0,22.0482,22.0547,22.009,22.022,53400.0
2008-04-25 13:50:00,33.69,33.8,33.67,33.79,86200.0,22.022,22.0939,22.009,22.0874,86200.0
2008-04-25 14:00:00,33.79,33.84,33.79,33.83,67200.0,22.0874,22.1201,22.0874,22.1136,67200.0
2008-04-25 14:10:00,33.83,33.84,33.78,33.83,100600.0,22.1136,22.1201,22.0809,22.1136,100600.0
2008-04-25 14:20:00,33.83,33.87,33.81,33.82,78200.0,22.1136,22.1397,22.1005,22.107,78200.0
2008-04-25 14:30:00,33.83,33.83,33.79,33.8,133200.0,22.1136,22.1136,22.0874,22.0939,133200.0
2008-04-25 14:40:00,33.81,33.82,33.79,33.8,93600.0,22.1005,22.107,22.0874,22.0939,93600.0
2008-04-25 14:50:00,33.8,33.85,33.79,33.84,102800.0,22.0939,22.1266,22.0874,22.1201,102800.0
2008-04-25 15:00:00,33.83,33.89,33.8,33.86,136600.0,22.1136,22.1528,22.0939,22.1332,136600.0
2008-04-25 15:10:00,33.86,33.91,33.83,33.9,96600.0,22.1332,22.1658,22.1136,22.1593,96600.0
2008-04-25 15:20:00,33.91,33.95,33.88,33.9,98600.0,22.1658,22.192,22.1462,22.1593,98600.0
2008-04-25 15:30:00,33.9,33.93,33.87,33.88,116600.0,22.1593,22.1789,22.1397,22.1462,116600.0
2008-04-25 15:40:00,33.88,33.88,33.79,33.81,185400.0,22.1462,22.1462,22.0874,22.1005,185400.0
2008-04-25 15:50:00,33.8,33.92,33.73,33.9,457400.0,22.0939,22.1724,22.0482,22.1593,457400.0
2008-04-28 09:30:00,33.77,34.24,33.77,34.24,296200.0,22.0743,22.3816,22.0743,22.3816,296200.0
2008-04-28 09:40:00,34.24,34.28,34.07,34.13,111200.0,22.3816,22.4077,22.2704,22.3097,111200.0
2008-04-28 09:50:00,34.15,34.21,34.12,34.16,229000.0,22.3227,22.3619,22.3031,22.3293,229000.0
2008-04-28 10:00:00,34.15,34.16,34.08,34.1,191600.0,22.3227,22.3293,22.277,22.29,191600.0
2008-04-28 10:10:00,34.1,34.24,34.08,34.08,322000.0,22.29,22.3816,22.277,22.277,322000.0
2008-04-28 10:20:00,34.08,34.16,34.03,34.14,106600.0,22.277,22.3293,22.2443,22.3162,106600.0
2008-04-28 10:30:00,34.16,34.28,34.14,34.28,140600.0,22.3293,22.4077,22.3162,22.4077,140600.0
2008-04-28 10:40:00,34.28,34.35,34.26,34.27,166800.0,22.4077,22.4535,22.3946,22.4012,166800.0
2008-04-28 10:50:00,34.26,34.35,34.26,34.34,92400.0,22.3946,22.4535,22.3946,22.4469,92400.0
2008-04-28 11:00:00,34.32,34.34,34.27,34.29,74600.0,22.4338,22.4469,22.4012,22.4142,74600.0
2008-04-28 11:10:00,34.29,34.32,34.27,34.31,59400.0,22.4142,22.4338,22.4012,22.4273,59400.0
2008-04-28 11:20:00,34.31,34.33,34.27,34.31,96400.0,22.4273,22.4404,22.4012,22.4273,96400.0
2008-04-28 11:30:00,34.33,34.34,34.23,34.24,108800.0,22.4404,22.4469,22.375,22.3816,108800.0
2008-04-28 11:40:00,34.24,34.27,34.2,34.22,113200.0,22.3816,22.4012,22.3554,22.3685,113200.0
2008-04-28 11:50:00,34.22,34.27,34.15,34.2,148000.0,22.3685,22.4012,22.3227,22.3554,148000.0
2008-04-28 12:00:00,34.2,34.33,34.2,34.3,104800.0,22.3554,22.4404,22.3554,22.4208,104800.0
2008-04-28 12:10:00,34.31,34.35,34.3,34.32,62800.0,22.4273,22.4535,22.4208,22.4338,62800.0
2008-04-28 12:20:00,34.32,34.35,34.18,34.22,138400.0,22.4338,22.4535,22.3423,22.3685,138400.0
2008-04-28 12:30:00,34.22,34.29,34.22,34.27,57600.0,22.3685,22.4142,22.3685,22.4012,57600.0
2008-04-28 12:40:00,34.27,34.3,34.26,34.27,95000.0,22.4012,22.4208,22.3946,22.4012,95000.0
2008-04-28 12:50:00,34.27,34.27,34.2,34.26,76000.0,22.4012,22.4012,22.3554,22.3946,76000.0
2008-04-28 13:00:00,34.24,34.31,34.22,34.28,52600.0,22.3816,22.4273,22.3685,22.4077,52600.0
2008-04-28 13:10:00,34.27,34.27,34.2,34.22,55600.0,22.4012,22.4012,22.3554,22.3685,55600.0
2008-04-28 13:20:00,34.22,34.24,34.17,34.2,86600.0,22.3685,22.3816,22.3358,22.3554,86600.0
2008-04-28 13:30:00,34.22,34.26,34.17,34.17,73800.0,22.3685,22.3946,22.3358,22.3358,73800.0
2008-04-28 13:40:00,34.18,34.22,34.14,34.17,83800.0,22.3423,22.3685,22.3162,22.3358,83800.0
2008-04-28 13:50:00,34.17,34.27,34.17,34.24,117200.0,22.3358,22.4012,22.3358,22.3816,117200.0
2008-04-28 14:00:00,34.23,34.35,34.22,34.35,99400.0,22.375,22.4535,22.3685,22.4535,99400.0
2008-04-28 14:10:00,34.35,34.36,34.33,34.35,129000.0,22.4535,22.46,22.4404,22.4535,129000.0
2008-04-28 14:20:00,34.35,34.4,34.29,34.32,85400.0,22.4535,22.4861,22.4142,22.4338,85400.0
2008-04-28 14:30:00,34.32,34.33,34.29,34.29,62400.0,22.4338,22.4404,22.4142,22.4142,62400.0
2008-04-28 14:40:00,34.29,34.3,34.22,34.23,96000.0,22.4142,22.4208,22.3685,22.375,96000.0
2008-04-28 14:50:00,34.22,34.26,34.21,34.26,54000.0,22.3685,22.3946,22.3619,22.3946,54000.0
2008-04-28 15:00:00,34.26,34.27,34.23,34.24,80400.0,22.3946,22.4012,22.375,22.3816,80400.0
2008-04-28 15:10:00,34.24,34.29,34.22,34.28,90600.0,22.3816,22.4142,22.3685,22.4077,90600.0
2008-04-28 15:20:00,34.29,34.3,34.22,34.23,100000.0,22.4142,22.4208,22.3685,22.375,100000.0
2008-04-28 15:30:00,34.23,34.26,34.18,34.18,125200.0,22.375,22.3946,22.3423,22.3423,125200.0
2008-04-28 15:40:00,34.19,34.19,34.15,34.16,191600.0,22.3489,22.3489,22.3227,22.3293,191600.0
2008-04-28 15:50:00,34.16,34.17,34.1,34.15,426800.0,22.3293,22.3358,22.29,22.3227,426800.0
2008-04-29 09:30:00,33.81,33.85,33.22,33.5,776400.0,22.1005,22.1266,21.7148,21.8978,776400.0
2008-04-29 09:40:00,33.49,33.83,33.49,33.67,278600.0,21.8913,22.1136,21.8913,22.009,278600.0
2008-04-29 09:50:00,33.67,33.76,33.6,33.6,166200.0,22.009,22.0678,21.9632,21.9632,166200.0
2008-04-29 10:00:00,33.62,33.77,33.57,33.71,277600.0,21.9763,22.0743,21.9436,22.0351,277600.0
2008-04-29 10:10:00,33.71,33.74,33.64,33.72,199400.0,22.0351,22.0547,21.9894,22.0416,199400.0
2008-04-29 10:20:00,33.73,33.77,33.67,33.67,121000.0,22.0482,22.0743,22.009,22.009,121000.0
2008-04-29 10:30:00,33.67,33.67,33.5,33.6,131600.0,22.009,22.009,21.8978,21.9632,131600.0
2008-04-29 10:40:00,33.62,33.62,33.5,33.51,104200.0,21.9763,21.9763,21.8978,21.9044,104200.0
2008-04-29 10:50:00,33.52,33.63,33.5,33.6,86400.0,21.9109,21.9828,21.8978,21.9632,86400.0
2008-04-29 11:00:00,33.61,33.62,33.5,33.52,66000.0,21.9697,21.9763,21.8978,21.9109,66000.0
2008-04-29 11:10:00,33.52,33.57,33.47,33.55,89000.0,21.9109,21.9436,21.8782,21.9305,89000.0
2008-04-29 11:20:00,33.56,33.66,33.48,33.66,81800.0,21.9371,22.0024,21.8848,22.0024,81800.0
2008-04-29 11:30:00,33.65,33.7,33.61,33.7,68600.0,21.9959,22.0286,21.9697,22.0286,68600.0
2008-04-29 11:40:00,33.7,33.71,33.63,33.63,41600.0,22.0286,22.0351,21.9828,21.9828,41600.0
2008-04-29 11:50:00,33.64,33.66,33.6,33.65,42800.0,21.9894,22.0024,21.9632,21.9959,42800.0
2008-04-29 12:00:00,33.66,33.67,33.6,33.66,61000.0,22.0024,22.009,21.9632,22.0024,61000.0
2008-04-29 12:10:00,33.66,33.67,33.62,33.65,49200.0,22.0024,22.009,21.9763,21.9959,49200.0
2008-04-29 12:20:00,33.65,33.67,33.62,33.66,54800.0,21.9959,22.009,21.9763,22.0024,54800.0
2008-04-29 12:30:00,33.65,33.68,33.5,33.68,115600.0,21.9959,22.0155,21.8978,22.0155,115600.0
2008-04-29 12:40:00,33.68,33.7,33.63,33.65,53000.0,22.0155,22.0286,21.9828,21.9959,53000.0
2008-04-29 12:50:00,33.64,33.69,33.63,33.66,54000.0,21.9894,22.022,21.9828,22.0024,54000.0
2008-04-29 13:00:00,33.67,33.7,33.65,33.66,96000.0,22.009,22.0286,21.9959,22.0024,96000.0
2008-04-29 13:10:00,33.66,33.68,33.65,33.67,59000.0,22.0024,22.0155,21.9959,22.009,59000.0
2008-04-29 13:20:00,33.66,33.72,33.65,33.71,82800.0,22.0024,22.0416,21.9959,22.0351,82800.0
2008-04-29 13:30:00,33.72,33.79,33.72,33.78,98200.0,22.0416,22.0874,22.0416,22.0809,98200.0
2008-04-29 13:40:00,33.78,33.78,33.7,33.71,68400.0,22.0809,22.0809,22.0286,22.0351,68400.0
2008-04-29 13:50:00,33.72,33.77,33.71,33.74,79400.0,22.0416,22.0743,22.0351,22.0547,79400.0
2008-04-29 14:00:00,33.73,33.74,33.65,33.68,121800.0,22.0482,22.0547,21.9959,22.0155,121800.0
2008-04-29 14:10:00,33.67,33.73,33.67,33.71,79600.0,22.009,22.0482,22.009,22.0351,79600.0
2008-04-29 14:20:00,33.71,33.72,33.69,33.7,65000.0,22.0351,22.0416,22.022,22.0286,65000.0
2008-04-29 14:30:00,33.7,33.72,33.68,33.7,133600.0,22.0286,22.0416,22.0155,22.0286,133600.0
2008-04-29 14:40:00,33.7,33.74,33.69,33.72,142200.0,22.0286,22.0547,22.022,22.0416,142200.0
2008-04-29 14:50:00,33.72,33.74,33.69,33.72,152000.0,22.0416,22.0547,22.022,22.0416,152000.0
2008-04-29 15:00:00,33.72,33.72,33.63,33.66,123200.0,22.0416,22.0416,21.9828,22.0024,123200.0
2008-04-29 15:10:00,33.66,33.69,33.65,33.67,67400.0,22.0024,22.022,21.9959,22.009,67400.0
2008-04-29 15:20:00,33.67,33.68,33.59,33.6,170600.0,22.009,22.0155,21.9567,21.9632,170600.0
2008-04-29 15:30:00,33.6,33.61,33.55,33.59,182000.0,21.9632,21.9697,21.9305,21.9567,182000.0
2008-04-29 15:40:00,33.59,33.62,33.53,33.59,335800.0,21.9567,21.9763,21.9175,21.9567,335800.0
2008-04-29 15:50:00,33.6,33.6,33.52,33.56,430800.0,21.9632,21.9632,21.9109,21.9371,430800.0
2008-04-30 09:30:00,33.71,33.74,33.48,33.71,112400.0,22.0351,22.0547,21.8848,22.0351,112400.0
2008-04-30 09:40:00,33.72,33.75,33.55,33.68,167200.0,22.0416,22.0613,21.9305,22.0155,167200.0
2008-04-30 09:50:00,33.68,33.74,33.62,33.62,196600.0,22.0155,22.0547,21.9763,21.9763,196600.0
2008-04-30 10:00:00,33.62,33.65,33.6,33.62,64200.0,21.9763,21.9959,21.9632,21.9763,64200.0
2008-04-30 10:10:00,33.62,33.63,33.54,33.55,119000.0,21.9763,21.9828,21.924,21.9305,119000.0
2008-04-30 10:20:00,33.55,33.58,33.47,33.52,97600.0,21.9305,21.9501,21.8782,21.9109,97600.0
2008-04-30 10:30:00,33.52,33.55,33.51,33.53,84400.0,21.9109,21.9305,21.9044,21.9175,84400.0
2008-04-30 10:40:00,33.53,33.56,33.46,33.49,170600.0,21.9175,21.9371,21.8717,21.8913,170600.0
2008-04-30 10:50:00,33.49,33.52,33.44,33.5,82800.0,21.8913,21.9109,21.8586,21.8978,82800.0
2008-04-30 11:00:00,33.49,33.51,33.49,33.5,136400.0,21.8913,21.9044,21.8913,21.8978,136400.0
2008-04-30 11:10:00,33.5,33.51,33.46,33.48,95200.0,21.8978,21.9044,21.8717,21.8848,95200.0
2008-04-30 11:20:00,33.48,33.51,33.45,33.45,74200.0,21.8848,21.9044,21.8652,21.8652,74200.0
2008-04-30 11:30:00,33.45,33.47,33.38,33.38,100600.0,21.8652,21.8782,21.8194,21.8194,100600.0
2008-04-30 11:40:00,33.38,33.42,33.35,33.39,63800.0,21.8194,21.8455,21.7998,21.8259,63800.0
2008-04-30 11:50:00,33.38,33.41,33.38,33.4,56200.0,21.8194,21.839,21.8194,21.8325,56200.0
2008-04-30 12:00:00,33.39,33.44,33.39,33.43,219600.0,21.8259,21.8586,21.8259,21.8521,219600.0
2008-04-30 12:10:00,33.43,33.44,33.37,33.37,88400.0,21.8521,21.8586,21.8129,21.8129,88400.0
2008-04-30 12:20:00,33.38,33.42,33.36,33.39,122000.0,21.8194,21.8455,21.8063,21.8259,122000.0
2008-04-30 12:30:00,33.39,33.4,33.38,33.39,84600.0,21.8259,21.8325,21.8194,21.8259,84600.0
2008-04-30 12:40:00,33.39,33.4,33.38,33.39,70200.0,21.8259,21.8325,21.8194,21.8259,70200.0
2008-04-30 12:50:00,33.39,33.43,33.38,33.39,74200.0,21.8259,21.8521,21.8194,21.8259,74200.0
2008-04-30 13:00:00,33.38,33.4,33.38,33.39,52200.0,21.8194,21.8325,21.8194,21.8259,52200.0
2008-04-30 13:10:00,33.4,33.41,33.35,33.4,67800.0,21.8325,21.839,21.7998,21.8325,67800.0
2008-04-30 13:20:00,33.4,33.41,33.34,33.34,69400.0,21.8325,21.839,21.7933,21.7933,69400.0
2008-04-30 13:30:00,33.34,33.4,33.34,33.37,56200.0,21.7933,21.8325,21.7933,21.8129,56200.0
2008-04-30 13:40:00,33.37,33.39,33.35,33.39,48400.0,21.8129,21.8259,21.7998,21.8259,48400.0
2008-04-30 13:50:00,33.38,33.39,33.34,33.36,68800.0,21.8194,21.8259,21.7933,21.8063,68800.0
2008-04-30 14:00:00,33.36,33.46,33.33,33.46,70200.0,21.8063,21.8717,21.7867,21.8717,70200.0
2008-04-30 14:10:00,33.46,33.63,33.35,33.57,155200.0,21.8717,21.9828,21.7998,21.9436,155200.0
2008-04-30 14:20:00,33.58,33.58,33.28,33.45,220400.0,21.9501,21.9501,21.754,21.8652,220400.0
2008-04-30 14:30:00,33.45,33.56,33.37,33.38,197000.0,21.8652,21.9371,21.8129,21.8194,197000.0
2008-04-30 14:40:00,33.4,33.46,33.36,33.4,85000.0,21.8325,21.8717,21.8063,21.8325,85000.0
2008-04-30 14:50:00,33.4,33.44,33.27,33.3,141200.0,21.8325,21.8586,21.7475,21.7671,141200.0
2008-04-30 15:00:00,33.31,33.35,33.26,33.32,146200.0,21.7736,21.7998,21.741,21.7802,146200.0
2008-04-30 15:10:00,33.32,33.34,33.15,33.23,204600.0,21.7802,21.7933,21.6691,21.7214,204600.0
2008-04-30 15:20:00,33.24,33.32,33.21,33.27,132200.0,21.7279,21.7802,21.7083,21.7475,132200.0
2008-04-30 15:30:00,33.27,33.34,33.25,33.34,177800.0,21.7475,21.7933,21.7344,21.7933,177800.0
2008-04-30 15:40:00,33.33,33.38,33.27,33.35,177200.0,21.7867,21.8194,21.7475,21.7998,177200.0
2008-04-30 15:50:00,33.35,33.35,33.26,33.26,332800.0,21.7998,21.7998,21.741,21.741,332800.0
2008-05-01 09:30:00,33.35,33.48,33.26,33.26,91200.0,21.7998,21.8848,21.741,21.741,91200.0
2008-05-01 09:40:00,33.26,33.31,33.18,33.29,79400.0,21.741,21.7736,21.6887,21.7606,79400.0
2008-05-01 09:50:00,33.29,33.45,33.24,33.39,94200.0,21.7606,21.8652,21.7279,21.8259,94200.0
2008-05-01 10:00:00,33.4,33.47,33.33,33.35,101800.0,21.8325,21.8782,21.7867,21.7998,101800.0
2008-05-01 10:10:00,33.34,33.38,33.27,33.32,106400.0,21.7933,21.8194,21.7475,21.7802,106400.0
2008-05-01 10:20:00,33.32,33.38,33.31,33.35,130200.0,21.7802,21.8194,21.7736,21.7998,130200.0
2008-05-01 10:30:00,33.35,33.38,33.29,33.3,96400.0,21.7998,21.8194,21.7606,21.7671,96400.0
2008-05-01 10:40:00,33.3,33.34,33.26,33.29,113400.0,21.7671,21.7933,21.741,21.7606,113400.0
2008-05-01 10:50:00,33.29,33.33,33.24,33.24,75000.0,21.7606,21.7867,21.7279,21.7279,75000.0
2008-05-01 11:00:00,33.24,33.35,33.19,33.34,83000.0,21.7279,21.7998,21.6952,21.7933,83000.0
2008-05-01 11:10:00,33.34,33.38,33.27,33.33,87800.0,21.7933,21.8194,21.7475,21.7867,87800.0
2008-05-01 11:20:00,33.33,33.39,33.23,33.26,121000.0,21.7867,21.8259,21.7214,21.741,121000.0
2008-05-01 11:30:00,33.24,33.34,33.24,33.33,47800.0,21.7279,21.7933,21.7279,21.7867,47800.0
2008-05-01 11:40:00,33.34,33.38,33.31,33.38,63000.0,21.7933,21.8194,21.7736,21.8194,63000.0
2008-05-01 11:50:00,33.38,33.47,33.37,33.41,70200.0,21.8194,21.8782,21.8129,21.839,70200.0
2008-05-01 12:00:00,33.42,33.51,33.42,33.5,115800.0,21.8455,21.9044,21.8455,21.8978,115800.0
2008-05-01 12:10:00,33.5,33.52,33.46,33.5,154000.0,21.8978,21.9109,21.8717,21.8978,154000.0
2008-05-01 12:20:00,33.5,33.5,33.44,33.45,73800.0,21.8978,21.8978,21.8586,21.8652,73800.0
2008-05-01 12:30:00,33.45,33.55,33.44,33.54,132800.0,21.8652,21.9305,21.8586,21.924,132800.0
2008-05-01 12:40:00,33.53,33.56,33.52,33.53,97200.0,21.9175,21.9371,21.9109,21.9175,97200.0
2008-05-01 12:50:00,33.52,33.8,33.51,33.74,244600.0,21.9109,22.0939,21.9044,22.0547,244600.0
2008-05-01 13:00:00,33.74,33.76,33.58,33.59,202600.0,22.0547,22.0678,21.9501,21.9567,202600.0
2008-05-01 13:10:00,33.6,33.63,33.51,33.63,194800.0,21.9632,21.9828,21.9044,21.9828,194800.0
2008-05-01 13:20:00,33.64,33.68,33.57,33.68,63200.0,21.9894,22.0155,21.9436,22.0155,63200.0
2008-05-01 13:30:00,33.67,33.68,33.57,33.6,62200.0,22.009,22.0155,21.9436,21.9632,62200.0
2008-05-01 13:40:00,33.58,33.6,33.49,33.49,98200.0,21.9501,21.9632,21.8913,21.8913,98200.0
2008-05-01 13:50:00,33.49,33.51,33.47,33.49,75800.0,21.8913,21.9044,21.8782,21.8913,75800.0
2008-05-01 14:00:00,33.48,33.51,33.44,33.48,91400.0,21.8848,21.9044,21.8586,21.8848,91400.0
2008-05-01 14:10:00,33.48,33.52,33.48,33.49,67200.0,21.8848,21.9109,21.8848,21.8913,67200.0
2008-05-01 14:20:00,33.5,33.53,33.41,33.44,91800.0,21.8978,21.9175,21.839,21.8586,91800.0
2008-05-01 14:30:00,33.44,33.51,33.43,33.48,119400.0,21.8586,21.9044,21.8521,21.8848,119400.0
2008-05-01 14:40:00,33.47,33.51,33.43,33.49,215800.0,21.8782,21.9044,21.8521,21.8913,215800.0
2008-05-01 14:50:00,33.49,33.51,33.37,33.41,131200.0,21.8913,21.9044,21.8129,21.839,131200.0
2008-05-01 15:00:00,33.4,33.45,33.39,33.4,118400.0,21.8325,21.8652,21.8259,21.8325,118400.0
2008-05-01 15:10:00,33.4,33.43,33.36,33.42,84400.0,21.8325,21.8521,21.8063,21.8455,84400.0
2008-05-01 15:20:00,33.42,33.51,33.39,33.49,159400.0,21.8455,21.9044,21.8259,21.8913,159400.0
2008-05-01 15:30:00,33.5,33.51,33.42,33.47,145200.0,21.8978,21.9044,21.8455,21.8782,145200.0
2008-05-01 15:40:00,33.47,33.51,33.47,33.51,246800.0,21.8782,21.9044,21.8782,21.9044,246800.0
2008-05-01 15:50:00,33.5,33.66,33.49,33.65,517000.0,21.8978,22.0024,21.8913,21.9959,517000.0
2008-05-02 09:30:00,33.86,34.1,33.79,33.82,221800.0,22.1332,22.29,22.0874,22.107,221800.0
2008-05-02 09:40:00,33.81,33.84,33.57,33.63,256000.0,22.1005,22.1201,21.9436,21.9828,256000.0
2008-05-02 09:50:00,33.62,33.77,33.59,33.74,122000.0,21.9763,22.0743,21.9567,22.0547,122000.0
2008-05-02 10:00:00,33.73,33.75,33.7,33.73,110000.0,22.0482,22.0613,22.0286,22.0482,110000.0
2008-05-02 10:10:00,33.73,33.75,33.66,33.69,86800.0,22.0482,22.0613,22.0024,22.022,86800.0
2008-05-02 10:20:00,33.7,33.72,33.6,33.65,103000.0,22.0286,22.0416,21.9632,21.9959,103000.0
2008-05-02 10:30:00,33.65,33.69,33.52,33.55,204400.0,21.9959,22.022,21.9109,21.9305,204400.0
2008-05-02 10:40:00,33.55,33.63,33.54,33.6,94200.0,21.9305,21.9828,21.924,21.9632,94200.0
2008-05-02 10:50:00,33.6,33.66,33.57,33.63,123000.0,21.9632,22.0024,21.9436,21.9828,123000.0
2008-05-02 11:00:00,33.63,33.68,33.6,33.67,157800.0,21.9828,22.0155,21.9632,22.009,157800.0
2008-05-02 11:10:00,33.69,33.73,33.68,33.69,136000.0,22.022,22.0482,22.0155,22.022,136000.0
2008-05-02 11:20:00,33.69,33.69,33.61,33.65,75000.0,22.022,22.022,21.9697,21.9959,75000.0
2008-05-02 11:30:00,33.65,33.7,33.58,33.6,78600.0,21.9959,22.0286,21.9501,21.9632,78600.0
2008-05-02 11:40:00,33.6,33.65,33.6,33.6,40600.0,21.9632,21.9959,21.9632,21.9632,40600.0
2008-05-02 11:50:00,33.6,33.64,33.56,33.58,54800.0,21.9632,21.9894,21.9371,21.9501,54800.0
2008-05-02 12:00:00,33.57,33.57,33.46,33.49,177000.0,21.9436,21.9436,21.8717,21.8913,177000.0
2008-05-02 12:10:00,33.49,33.51,33.46,33.49,189800.0,21.8913,21.9044,21.8717,21.8913,189800.0
2008-05-02 12:20:00,33.5,33.51,33.47,33.49,61400.0,21.8978,21.9044,21.8782,21.8913,61400.0
2008-05-02 12:30:00,33.49,33.51,33.43,33.47,80400.0,21.8913,21.9044,21.8521,21.8782,80400.0
2008-05-02 12:40:00,33.47,33.47,33.4,33.4,53800.0,21.8782,21.8782,21.8325,21.8325,53800.0
2008-05-02 12:50:00,33.39,33.51,33.39,33.48,45600.0,21.8259,21.9044,21.8259,21.8848,45600.0
2008-05-02 13:00:00,33.49,33.5,33.38,33.41,73400.0,21.8913,21.8978,21.8194,21.839,73400.0
2008-05-02 13:10:00,33.42,33.44,33.35,33.4,48400.0,21.8455,21.8586,21.7998,21.8325,48400.0
2008-05-02 13:20:00,33.4,33.51,33.38,33.5,37600.0,21.8325,21.9044,21.8194,21.8978,37600.0
2008-05-02 13:30:00,33.5,33.51,33.47,33.5,97000.0,21.8978,21.9044,21.8782,21.8978,97000.0
2008-05-02 13:40:00,33.51,33.58,33.48,33.51,63600.0,21.9044,21.9501,21.8848,21.9044,63600.0
2008-05-02 13:50:00,33.52,33.52,33.45,33.46,37400.0,21.9109,21.9109,21.8652,21.8717,37400.0
2008-05-02 14:00:00,33.47,33.51,33.32,33.33,141600.0,21.8782,21.9044,21.7802,21.7867,141600.0
2008-05-02 14:10:00,33.35,33.45,33.35,33.38,106000.0,21.7998,21.8652,21.7998,21.8194,106000.0
2008-05-02 14:20:00,33.38,33.5,33.37,33.46,69800.0,21.8194,21.8978,21.8129,21.8717,69800.0
2008-05-02 14:30:00,33.46,33.5,33.42,33.48,92400.0,21.8717,21.8978,21.8455,21.8848,92400.0
2008-05-02 14:40:00,33.49,33.49,33.38,33.48,87200.0,21.8913,21.8913,21.8194,21.8848,87200.0
2008-05-02 14:50:00,33.48,33.49,33.41,33.41,73600.0,21.8848,21.8913,21.839,21.839,73600.0
2008-05-02 15:00:00,33.41,33.45,33.4,33.45,76000.0,21.839,21.8652,21.8325,21.8652,76000.0
2008-05-02 15:10:00,33.44,33.52,33.44,33.47,131600.0,21.8586,21.9109,21.8586,21.8782,131600.0
2008-05-02 15:20:00,33.48,33.51,33.44,33.47,102000.0,21.8848,21.9044,21.8586,21.8782,102000.0
2008-05-02 15:30:00,33.47,33.52,33.42,33.49,105600.0,21.8782,21.9109,21.8455,21.8913,105600.0
2008-05-02 15:40:00,33.49,33.52,33.42,33.46,151600.0,21.8913,21.9109,21.8455,21.8717,151600.0
2008-05-02 15:50:00,33.47,33.56,33.44,33.52,195400.0,21.8782,21.9371,21.8586,21.9109,195400.0
2008-05-05 09:30:00,33.62,33.62,33.47,33.52,129000.0,21.9763,21.9763,21.8782,21.9109,129000.0
2008-05-05 09:40:00,33.51,33.67,33.48,33.66,85400.0,21.9044,22.009,21.8848,22.0024,85400.0
2008-05-05 09:50:00,33.65,33.66,33.45,33.48,121200.0,21.9959,22.0024,21.8652,21.8848,121200.0
2008-05-05 10:00:00,33.48,33.6,33.46,33.6,128200.0,21.8848,21.9632,21.8717,21.9632,128200.0
2008-05-05 10:10:00,33.6,33.61,33.33,33.38,270400.0,21.9632,21.9697,21.7867,21.8194,270400.0
2008-05-05 10:20:00,33.38,33.39,33.3,33.33,74200.0,21.8194,21.8259,21.7671,21.7867,74200.0
2008-05-05 10:30:00,33.34,33.34,33.29,33.32,99200.0,21.7933,21.7933,21.7606,21.7802,99200.0
2008-05-05 10:40:00,33.32,33.35,33.28,33.35,72800.0,21.7802,21.7998,21.754,21.7998,72800.0
2008-05-05 10:50:00,33.35,33.35,33.25,33.25,94200.0,21.7998,21.7998,21.7344,21.7344,94200.0
2008-05-05 11:00:00,33.25,33.37,33.22,33.36,122000.0,21.7344,21.8129,21.7148,21.8063,122000.0
2008-05-05 11:10:00,33.36,33.41,33.36,33.38,133200.0,21.8063,21.839,21.8063,21.8194,133200.0
2008-05-05 11:20:00,33.39,33.48,33.39,33.47,91000.0,21.8259,21.8848,21.8259,21.8782,91000.0
2008-05-05 11:30:00,33.47,33.6,33.47,33.56,247800.0,21.8782,21.9632,21.8782,21.9371,247800.0
2008-05-05 11:40:00,33.56,33.56,33.48,33.49,92400.0,21.9371,21.9371,21.8848,21.8913,92400.0
2008-05-05 11:50:00,33.49,33.53,33.43,33.51,222600.0,21.8913,21.9175,21.8521,21.9044,222600.0
2008-05-05 12:00:00,33.51,33.52,33.48,33.49,50200.0,21.9044,21.9109,21.8848,21.8913,50200.0
2008-05-05 12:10:00,33.49,33.51,33.44,33.47,100800.0,21.8913,21.9044,21.8586,21.8782,100800.0
2008-05-05 12:20:00,33.48,33.55,33.46,33.55,174800.0,21.8848,21.9305,21.8717,21.9305,174800.0
2008-05-05 12:30:00,33.56,33.6,33.49,33.49,111800.0,21.9371,21.9632,21.8913,21.8913,111800.0
2008-05-05 12:40:00,33.51,33.54,33.49,33.51,51000.0,21.9044,21.924,21.8913,21.9044,51000.0
2008-05-05 12:50:00,33.51,33.52,33.49,33.51,55400.0,21.9044,21.9109,21.8913,21.9044,55400.0
2008-05-05 13:00:00,33.51,33.53,33.49,33.51,429800.0,21.9044,21.9175,21.8913,21.9044,429800.0
2008-05-05 13:10:00,33.5,33.52,33.47,33.49,56200.0,21.8978,21.9109,21.8782,21.8913,56200.0
2008-05-05 13:20:00,33.47,33.5,33.47,33.49,46600.0,21.8782,21.8978,21.8782,21.8913,46600.0
2008-05-05 13:30:00,33.49,33.5,33.47,33.49,76000.0,21.8913,21.8978,21.8782,21.8913,76000.0
2008-05-05 13:40:00,33.49,33.49,33.47,33.47,60600.0,21.8913,21.8913,21.8782,21.8782,60600.0
2008-05-05 13:50:00,33.47,33.49,33.47,33.48,56000.0,21.8782,21.8913,21.8782,21.8848,56000.0
2008-05-05 14:00:00,33.48,33.49,33.45,33.49,76400.0,21.8848,21.8913,21.8652,21.8913,76400.0
2008-05-05 14:10:00,33.49,33.5,33.47,33.5,99000.0,21.8913,21.8978,21.8782,21.8978,99000.0
2008-05-05 14:20:00,33.5,33.52,33.47,33.51,93000.0,21.8978,21.9109,21.8782,21.9044,93000.0
2008-05-05 14:30:00,33.49,33.5,33.43,33.46,115800.0,21.8913,21.8978,21.8521,21.8717,115800.0
2008-05-05 14:40:00,33.46,33.56,33.46,33.55,97800.0,21.8717,21.9371,21.8717,21.9305,97800.0
2008-05-05 14:50:00,33.56,33.57,33.49,33.5,88200.0,21.9371,21.9436,21.8913,21.8978,88200.0
2008-05-05 15:00:00,33.5,33.51,33.47,33.5,99000.0,21.8978,21.9044,21.8782,21.8978,99000.0
2008-05-05 15:10:00,33.5,33.51,33.47,33.49,128400.0,21.8978,21.9044,21.8782,21.8913,128400.0
2008-05-05 15:20:00,33.48,33.52,33.47,33.48,93800.0,21.8848,21.9109,21.8782,21.8848,93800.0
2008-05-05 15:30:00,33.48,33.5,33.48,33.49,131800.0,21.8848,21.8978,21.8848,21.8913,131800.0
2008-05-05 15:40:00,33.49,33.49,33.44,33.45,170400.0,21.8913,21.8913,21.8586,21.8652,170400.0
2008-05-05 15:50:00,33.45,33.45,33.38,33.42,339200.0,21.8652,21.8652,21.8194,21.8455,339200.0
2008-05-06 09:30:00,33.26,33.35,33.02,33.02,155600.0,21.741,21.7998,21.5841,21.5841,155600.0
2008-05-06 09:40:00,33.01,33.1,32.87,33.0,162200.0,21.5775,21.6364,21.486,21.571,162200.0
2008-05-06 09:50:00,33.0,33.02,32.97,33.0,134200.0,21.571,21.5841,21.5514,21.571,134200.0
2008-05-06 10:00:00,32.99,33.02,32.85,32.85,249800.0,21.5645,21.5841,21.473,21.473,249800.0
2008-05-06 10:10:00,32.85,32.88,32.84,32.88,167800.0,21.473,21.4926,21.4664,21.4926,167800.0
2008-05-06 10:20:00,32.88,32.91,32.86,32.87,114600.0,21.4926,21.5122,21.4795,21.486,114600.0
2008-05-06 10:30:00,32.87,32.91,32.85,32.86,141000.0,21.486,21.5122,21.473,21.4795,141000.0
2008-05-06 10:40:00,32.86,32.95,32.82,32.95,124400.0,21.4795,21.5383,21.4533,21.5383,124400.0
2008-05-06 10:50:00,32.95,32.98,32.92,32.95,103800.0,21.5383,21.5579,21.5187,21.5383,103800.0
2008-05-06 11:00:00,32.95,33.06,32.95,33.03,298200.0,21.5383,21.6102,21.5383,21.5906,298200.0
2008-05-06 11:10:00,33.03,33.13,33.02,33.1,129400.0,21.5906,21.656,21.5841,21.6364,129400.0
2008-05-06 11:20:00,33.1,33.13,33.1,33.13,56600.0,21.6364,21.656,21.6364,21.656,56600.0
2008-05-06 11:30:00,33.12,33.19,33.11,33.17,66800.0,21.6494,21.6952,21.6429,21.6821,66800.0
2008-05-06 11:40:00,33.18,33.19,33.13,33.19,45000.0,21.6887,21.6952,21.656,21.6952,45000.0
2008-05-06 11:50:00,33.19,33.29,33.19,33.27,71600.0,21.6952,21.7606,21.6952,21.7475,71600.0
2008-05-06 12:00:00,33.27,33.41,33.27,33.41,78800.0,21.7475,21.839,21.7475,21.839,78800.0
2008-05-06 12:10:00,33.4,33.51,33.4,33.5,116400.0,21.8325,21.9044,21.8325,21.8978,116400.0
2008-05-06 12:20:00,33.49,33.52,33.47,33.51,80400.0,21.8913,21.9109,21.8782,21.9044,80400.0
2008-05-06 12:30:00,33.5,33.57,33.42,33.45,140000.0,21.8978,21.9436,21.8455,21.8652,140000.0
2008-05-06 12:40:00,33.43,33.5,33.43,33.49,33600.0,21.8521,21.8978,21.8521,21.8913,33600.0
2008-05-06 12:50:00,33.49,33.56,33.48,33.49,215200.0,21.8913,21.9371,21.8848,21.8913,215200.0
2008-05-06 13:00:00,33.49,33.51,33.48,33.5,251600.0,21.8913,21.9044,21.8848,21.8978,251600.0
2008-05-06 13:10:00,33.49,33.51,33.43,33.48,48200.0,21.8913,21.9044,21.8521,21.8848,48200.0
2008-05-06 13:20:00,33.48,33.49,33.47,33.49,29600.0,21.8848,21.8913,21.8782,21.8913,29600.0
2008-05-06 13:30:00,33.48,33.49,33.47,33.47,38600.0,21.8848,21.8913,21.8782,21.8782,38600.0
2008-05-06 13:40:00,33.48,33.48,33.35,33.4,80800.0,21.8848,21.8848,21.7998,21.8325,80800.0
2008-05-06 13:50:00,33.4,33.49,33.37,33.49,52200.0,21.8325,21.8913,21.8129,21.8913,52200.0
2008-05-06 14:00:00,33.49,33.51,33.39,33.43,181800.0,21.8913,21.9044,21.8259,21.8521,181800.0
2008-05-06 14:10:00,33.42,33.48,33.39,33.45,86600.0,21.8455,21.8848,21.8259,21.8652,86600.0
2008-05-06 14:20:00,33.45,33.55,33.45,33.52,278200.0,21.8652,21.9305,21.8652,21.9109,278200.0
2008-05-06 14:30:00,33.53,33.53,33.49,33.5,392600.0,21.9175,21.9175,21.8913,21.8978,392600.0
2008-05-06 14:40:00,33.5,33.54,33.48,33.52,173800.0,21.8978,21.924,21.8848,21.9109,173800.0
2008-05-06 14:50:00,33.52,33.59,33.49,33.56,980200.0,21.9109,21.9567,21.8913,21.9371,980200.0
2008-05-06 15:00:00,33.56,33.57,33.52,33.53,120400.0,21.9371,21.9436,21.9109,21.9175,120400.0
2008-05-06 15:10:00,33.53,33.54,33.23,33.52,325400.0,21.9175,21.924,21.7214,21.9109,325400.0
2008-05-06 15:20:00,33.52,33.52,33.5,33.52,109400.0,21.9109,21.9109,21.8978,21.9109,109400.0
2008-05-06 15:30:00,33.52,33.59,33.51,33.55,335200.0,21.9109,21.9567,21.9044,21.9305,335200.0
2008-05-06 15:40:00,33.55,33.57,33.52,33.54,148600.0,21.9305,21.9436,21.9109,21.924,148600.0
2008-05-06 15:50:00,33.54,33.55,33.5,33.52,257400.0,21.924,21.9305,21.8978,21.9109,257400.0
2008-05-07 09:30:00,33.59,33.8,33.57,33.8,237000.0,21.9567,22.0939,21.9436,22.0939,237000.0
2008-05-07 09:40:00,33.79,33.83,33.67,33.72,196400.0,22.0874,22.1136,22.009,22.0416,196400.0
2008-05-07 09:50:00,33.71,33.8,33.6,33.73,162800.0,22.0351,22.0939,21.9632,22.0482,162800.0
2008-05-07 10:00:00,33.7,33.71,33.5,33.52,133400.0,22.0286,22.0351,21.8978,21.9109,133400.0
2008-05-07 10:10:00,33.51,33.54,33.49,33.53,76600.0,21.9044,21.924,21.8913,21.9175,76600.0
2008-05-07 10:20:00,33.53,33.58,33.5,33.52,150200.0,21.9175,21.9501,21.8978,21.9109,150200.0
2008-05-07 10:30:00,33.53,33.62,33.51,33.58,240200.0,21.9175,21.9763,21.9044,21.9501,240200.0
2008-05-07 10:40:00,33.58,33.59,33.5,33.51,128800.0,21.9501,21.9567,21.8978,21.9044,128800.0
2008-05-07 10:50:00,33.51,33.52,33.45,33.46,91400.0,21.9044,21.9109,21.8652,21.8717,91400.0
2008-05-07 11:00:00,33.46,33.53,33.4,33.53,85600.0,21.8717,21.9175,21.8325,21.9175,85600.0
2008-05-07 11:10:00,33.52,33.52,33.45,33.47,99400.0,21.9109,21.9109,21.8652,21.8782,99400.0
2008-05-07 11:20:00,33.47,33.52,33.47,33.52,284600.0,21.8782,21.9109,21.8782,21.9109,284600.0
2008-05-07 11:30:00,33.54,33.54,33.48,33.51,201600.0,21.924,21.924,21.8848,21.9044,201600.0
2008-05-07 11:40:00,33.51,33.51,33.49,33.5,108800.0,21.9044,21.9044,21.8913,21.8978,108800.0
2008-05-07 11:50:00,33.5,33.51,33.45,33.48,77800.0,21.8978,21.9044,21.8652,21.8848,77800.0
2008-05-07 12:00:00,33.47,33.57,33.46,33.52,324600.0,21.8782,21.9436,21.8717,21.9109,324600.0
2008-05-07 12:10:00,33.52,33.52,33.49,33.49,72600.0,21.9109,21.9109,21.8913,21.8913,72600.0
2008-05-07 12:20:00,33.49,33.51,33.47,33.49,55000.0,21.8913,21.9044,21.8782,21.8913,55000.0
2008-05-07 12:30:00,33.48,33.5,33.42,33.46,76200.0,21.8848,21.8978,21.8455,21.8717,76200.0
2008-05-07 12:40:00,33.46,33.47,33.44,33.46,27800.0,21.8717,21.8782,21.8586,21.8717,27800.0
2008-05-07 12:50:00,33.46,33.48,33.45,33.48,30000.0,21.8717,21.8848,21.8652,21.8848,30000.0
2008-05-07 13:00:00,33.48,33.48,33.39,33.4,48200.0,21.8848,21.8848,21.8259,21.8325,48200.0
2008-05-07 13:10:00,33.38,33.4,33.32,33.35,31600.0,21.8194,21.8325,21.7802,21.7998,31600.0
2008-05-07 13:20:00,33.34,33.38,33.32,33.33,36600.0,21.7933,21.8194,21.7802,21.7867,36600.0
2008-05-07 13:30:00,33.33,33.35,33.31,33.31,31800.0,21.7867,21.7998,21.7736,21.7736,31800.0
2008-05-07 13:40:00,33.32,33.35,33.31,33.35,29000.0,21.7802,21.7998,21.7736,21.7998,29000.0
2008-05-07 13:50:00,33.35,33.37,33.29,33.32,46400.0,21.7998,21.8129,21.7606,21.7802,46400.0
2008-05-07 14:00:00,33.32,33.37,33.3,33.36,49000.0,21.7802,21.8129,21.7671,21.8063,49000.0
2008-05-07 14:10:00,33.37,33.39,33.33,33.34,103200.0,21.8129,21.8259,21.7867,21.7933,103200.0
2008-05-07 14:20:00,33.34,33.35,33.21,33.21,64600.0,21.7933,21.7998,21.7083,21.7083,64600.0
2008-05-07 14:30:00,33.21,33.22,33.12,33.14,111200.0,21.7083,21.7148,21.6494,21.6625,111200.0
2008-05-07 14:40:00,33.15,33.17,33.06,33.07,87200.0,21.6691,21.6821,21.6102,21.6168,87200.0
2008-05-07 14:50:00,33.08,33.15,33.07,33.12,71800.0,21.6233,21.6691,21.6168,21.6494,71800.0
2008-05-07 15:00:00,33.12,33.16,33.1,33.1,96400.0,21.6494,21.6756,21.6364,21.6364,96400.0
2008-05-07 15:10:00,33.1,33.17,33.07,33.16,100000.0,21.6364,21.6821,21.6168,21.6756,100000.0
2008-05-07 15:20:00,33.17,33.17,32.98,32.99,165200.0,21.6821,21.6821,21.5579,21.5645,165200.0
2008-05-07 15:30:00,33.0,33.1,32.96,33.09,159400.0,21.571,21.6364,21.5449,21.6298,159400.0
2008-05-07 15:40:00,33.08,33.16,33.04,33.1,243000.0,21.6233,21.6756,21.5972,21.6364,243000.0
2008-05-07 15:50:00,33.1,33.12,32.99,33.05,337200.0,21.6364,21.6494,21.5645,21.6037,337200.0
2008-05-08 09:30:00,33.2,33.31,33.01,33.1,125000.0,21.7017,21.7736,21.5775,21.6364,125000.0
2008-05-08 09:40:00,33.09,33.12,32.93,33.07,107600.0,21.6298,21.6494,21.5253,21.6168,107600.0
2008-05-08 09:50:00,33.08,33.25,33.08,33.24,80000.0,21.6233,21.7344,21.6233,21.7279,80000.0
2008-05-08 10:00:00,33.24,33.24,33.13,33.16,93200.0,21.7279,21.7279,21.656,21.6756,93200.0
2008-05-08 10:10:00,33.15,33.16,33.11,33.11,81800.0,21.6691,21.6756,21.6429,21.6429,81800.0
2008-05-08 10:20:00,33.1,33.17,33.08,33.16,77800.0,21.6364,21.6821,21.6233,21.6756,77800.0
2008-05-08 10:30:00,33.16,33.16,33.01,33.02,178800.0,21.6756,21.6756,21.5775,21.5841,178800.0
2008-05-08 10:40:00,33.02,33.07,32.96,32.96,167200.0,21.5841,21.6168,21.5449,21.5449,167200.0
2008-05-08 10:50:00,32.96,33.01,32.85,32.95,141600.0,21.5449,21.5775,21.473,21.5383,141600.0
2008-05-08 11:00:00,32.95,33.1,32.88,33.1,134600.0,21.5383,21.6364,21.4926,21.6364,134600.0
2008-05-08 11:10:00,33.11,33.13,33.05,33.11,88000.0,21.6429,21.656,21.6037,21.6429,88000.0
2008-05-08 11:20:00,33.11,33.2,33.09,33.17,84800.0,21.6429,21.7017,21.6298,21.6821,84800.0
2008-05-08 11:30:00,33.16,33.23,33.11,33.11,89400.0,21.6756,21.7214,21.6429,21.6429,89400.0
2008-05-08 11:40:00,33.12,33.2,33.03,33.05,116600.0,21.6494,21.7017,21.5906,21.6037,116600.0
2008-05-08 11:50:00,33.05,33.14,33.02,33.13,111200.0,21.6037,21.6625,21.5841,21.656,111200.0
2008-05-08 12:00:00,33.13,33.13,33.05,33.08,48600.0,21.656,21.656,21.6037,21.6233,48600.0
2008-05-08 12:10:00,33.09,33.1,33.06,33.08,56000.0,21.6298,21.6364,21.6102,21.6233,56000.0
2008-05-08 12:20:00,33.08,33.11,32.99,32.99,89600.0,21.6233,21.6429,21.5645,21.5645,89600.0
2008-05-08 12:30:00,32.99,32.99,32.92,32.92,59800.0,21.5645,21.5645,21.5187,21.5187,59800.0
2008-05-08 12:40:00,32.92,32.92,32.89,32.91,50800.0,21.5187,21.5187,21.4991,21.5122,50800.0
2008-05-08 12:50:00,32.93,32.96,32.92,32.96,39600.0,21.5253,21.5449,21.5187,21.5449,39600.0
2008-05-08 13:00:00,32.96,33.0,32.96,32.99,53600.0,21.5449,21.571,21.5449,21.5645,53600.0
2008-05-08 13:10:00,32.99,32.99,32.95,32.97,74600.0,21.5645,21.5645,21.5383,21.5514,74600.0
2008-05-08 13:20:00,32.97,33.14,32.97,33.13,115200.0,21.5514,21.6625,21.5514,21.656,115200.0
2008-05-08 13:30:00,33.13,33.2,33.06,33.06,94200.0,21.656,21.7017,21.6102,21.6102,94200.0
2008-05-08 13:40:00,33.05,33.14,33.05,33.13,51400.0,21.6037,21.6625,21.6037,21.656,51400.0
2008-05-08 13:50:00,33.13,33.23,33.13,33.21,60400.0,21.656,21.7214,21.656,21.7083,60400.0
2008-05-08 14:00:00,33.21,33.21,33.06,33.07,50000.0,21.7083,21.7083,21.6102,21.6168,50000.0
2008-05-08 14:10:00,33.07,33.08,33.01,33.03,49800.0,21.6168,21.6233,21.5775,21.5906,49800.0
2008-05-08 14:20:00,33.02,33.03,33.0,33.01,42400.0,21.5841,21.5906,21.571,21.5775,42400.0
2008-05-08 14:30:00,33.01,33.02,32.98,33.01,73600.0,21.5775,21.5841,21.5579,21.5775,73600.0
2008-05-08 14:40:00,33.01,33.02,32.95,32.96,64400.0,21.5775,21.5841,21.5383,21.5449,64400.0
2008-05-08 14:50:00,32.95,32.97,32.91,32.92,52400.0,21.5383,21.5514,21.5122,21.5187,52400.0
2008-05-08 15:00:00,32.93,33.01,32.93,32.93,84200.0,21.5253,21.5775,21.5253,21.5253,84200.0
2008-05-08 15:10:00,32.95,32.95,32.85,32.85,123000.0,21.5383,21.5383,21.473,21.473,123000.0
2008-05-08 15:20:00,32.86,32.86,32.81,32.83,222000.0,21.4795,21.4795,21.4468,21.4599,222000.0
2008-05-08 15:30:00,32.82,32.91,32.82,32.87,144400.0,21.4533,21.5122,21.4533,21.486,144400.0
2008-05-08 15:40:00,32.87,32.95,32.85,32.94,161000.0,21.486,21.5383,21.473,21.5318,161000.0
2008-05-08 15:50:00,32.94,32.97,32.91,32.93,260000.0,21.5318,21.5514,21.5122,21.5253,260000.0
2008-05-09 09:30:00,32.76,32.8,32.51,32.77,107400.0,21.4141,21.4403,21.2507,21.4207,107400.0
2008-05-09 09:40:00,32.79,33.04,32.77,33.01,127000.0,21.4337,21.5972,21.4207,21.5775,127000.0
2008-05-09 09:50:00,33.01,33.02,32.77,32.79,124200.0,21.5775,21.5841,21.4207,21.4337,124200.0
2008-05-09 10:00:00,32.8,33.06,32.8,33.0,82800.0,21.4403,21.6102,21.4403,21.571,82800.0
2008-05-09 10:10:00,33.0,33.01,32.92,32.97,70000.0,21.571,21.5775,21.5187,21.5514,70000.0
2008-05-09 10:20:00,32.98,33.07,32.94,33.06,34000.0,21.5579,21.6168,21.5318,21.6102,34000.0
2008-05-09 10:30:00,33.06,33.2,33.05,33.13,97200.0,21.6102,21.7017,21.6037,21.656,97200.0
2008-05-09 10:40:00,33.13,33.32,33.13,33.23,89800.0,21.656,21.7802,21.656,21.7214,89800.0
2008-05-09 10:50:00,33.24,33.24,32.97,32.99,61400.0,21.7279,21.7279,21.5514,21.5645,61400.0
2008-05-09 11:00:00,32.97,32.99,32.84,32.91,94800.0,21.5514,21.5645,21.4664,21.5122,94800.0
2008-05-09 11:10:00,32.91,32.92,32.81,32.87,53600.0,21.5122,21.5187,21.4468,21.486,53600.0
2008-05-09 11:20:00,32.88,32.97,32.79,32.94,51000.0,21.4926,21.5514,21.4337,21.5318,51000.0
2008-05-09 11:30:00,32.94,32.95,32.77,32.77,53800.0,21.5318,21.5383,21.4207,21.4207,53800.0
2008-05-09 11:40:00,32.78,32.81,32.75,32.8,39200.0,21.4272,21.4468,21.4076,21.4403,39200.0
2008-05-09 11:50:00,32.81,32.84,32.76,32.82,32600.0,21.4468,21.4664,21.4141,21.4533,32600.0
2008-05-09 12:00:00,32.82,32.87,32.77,32.85,47800.0,21.4533,21.486,21.4207,21.473,47800.0
2008-05-09 12:10:00,32.85,32.93,32.84,32.93,30200.0,21.473,21.5253,21.4664,21.5253,30200.0
2008-05-09 12:20:00,32.93,32.96,32.84,32.88,30000.0,21.5253,21.5449,21.4664,21.4926,30000.0
2008-05-09 12:30:00,32.9,32.98,32.86,32.92,55600.0,21.5056,21.5579,21.4795,21.5187,55600.0
2008-05-09 12:40:00,32.91,32.91,32.88,32.91,19000.0,21.5122,21.5122,21.4926,21.5122,19000.0
2008-05-09 12:50:00,32.91,32.98,32.9,32.97,30000.0,21.5122,21.5579,21.5056,21.5514,30000.0
2008-05-09 13:00:00,32.96,32.97,32.88,32.9,39600.0,21.5449,21.5514,21.4926,21.5056,39600.0
2008-05-09 13:10:00,32.9,32.91,32.84,32.85,30200.0,21.5056,21.5122,21.4664,21.473,30200.0
2008-05-09 13:20:00,32.86,32.89,32.83,32.88,22600.0,21.4795,21.4991,21.4599,21.4926,22600.0
2008-05-09 13:30:00,32.88,32.92,32.83,32.92,32400.0,21.4926,21.5187,21.4599,21.5187,32400.0
2008-05-09 13:40:00,32.92,32.94,32.91,32.93,37400.0,21.5187,21.5318,21.5122,21.5253,37400.0
2008-05-09 13:50:00,32.94,32.98,32.92,32.96,25200.0,21.5318,21.5579,21.5187,21.5449,25200.0
2008-05-09 14:00:00,32.97,32.97,32.86,32.88,48800.0,21.5514,21.5514,21.4795,21.4926,48800.0
2008-05-09 14:10:00,32.88,32.93,32.87,32.9,43200.0,21.4926,21.5253,21.486,21.5056,43200.0
2008-05-09 14:20:00,32.9,32.91,32.85,32.88,43400.0,21.5056,21.5122,21.473,21.4926,43400.0
2008-05-09 14:30:00,32.87,32.91,32.87,32.9,41800.0,21.486,21.5122,21.486,21.5056,41800.0
2008-05-09 14:40:00,32.9,32.93,32.88,32.9,32800.0,21.5056,21.5253,21.4926,21.5056,32800.0
2008-05-09 14:50:00,32.9,32.91,32.87,32.88,31400.0,21.5056,21.5122,21.486,21.4926,31400.0
2008-05-09 15:00:00,32.88,32.94,32.87,32.94,44800.0,21.4926,21.5318,21.486,21.5318,44800.0
2008-05-09 15:10:00,32.94,32.94,32.9,32.93,49400.0,21.5318,21.5318,21.5056,21.5253,49400.0
2008-05-09 15:20:00,32.93,33.02,32.92,33.02,60400.0,21.5253,21.5841,21.5187,21.5841,60400.0
2008-05-09 15:30:00,33.02,33.05,32.98,32.98,70200.0,21.5841,21.6037,21.5579,21.5579,70200.0
2008-05-09 15:40:00,32.98,33.02,32.9,32.92,120800.0,21.5579,21.5841,21.5056,21.5187,120800.0
2008-05-09 15:50:00,32.92,32.92,32.87,32.88,187200.0,21.5187,21.5187,21.486,21.4926,187200.0
2008-05-12 09:30:00,32.93,33.19,32.93,33.15,98600.0,21.5253,21.6952,21.5253,21.6691,98600.0
2008-05-12 09:40:00,33.15,33.17,33.08,33.12,95600.0,21.6691,21.6821,21.6233,21.6494,95600.0
2008-05-12 09:50:00,33.12,33.13,33.07,33.11,52000.0,21.6494,21.656,21.6168,21.6429,52000.0
2008-05-12 10:00:00,33.1,33.12,32.92,32.95,69800.0,21.6364,21.6494,21.5187,21.5383,69800.0
2008-05-12 10:10:00,32.95,32.98,32.87,32.9,71600.0,21.5383,21.5579,21.486,21.5056,71600.0
2008-05-12 10:20:00,32.9,33.06,32.9,33.06,47600.0,21.5056,21.6102,21.5056,21.6102,47600.0
2008-05-12 10:30:00,33.05,33.23,33.05,33.22,66000.0,21.6037,21.7214,21.6037,21.7148,66000.0
2008-05-12 10:40:00,33.22,33.23,33.12,33.21,78400.0,21.7148,21.7214,21.6494,21.7083,78400.0
2008-05-12 10:50:00,33.19,33.23,33.19,33.21,44200.0,21.6952,21.7214,21.6952,21.7083,44200.0
2008-05-12 11:00:00,33.2,33.25,33.19,33.21,51400.0,21.7017,21.7344,21.6952,21.7083,51400.0
2008-05-12 11:10:00,33.19,33.24,33.18,33.24,30800.0,21.6952,21.7279,21.6887,21.7279,30800.0
2008-05-12 11:20:00,33.25,33.36,33.24,33.35,76000.0,21.7344,21.8063,21.7279,21.7998,76000.0
2008-05-12 11:30:00,33.35,33.35,33.2,33.27,78200.0,21.7998,21.7998,21.7017,21.7475,78200.0
2008-05-12 11:40:00,33.27,33.31,33.21,33.27,76600.0,21.7475,21.7736,21.7083,21.7475,76600.0
2008-05-12 11:50:00,33.27,33.35,33.27,33.35,73000.0,21.7475,21.7998,21.7475,21.7998,73000.0
2008-05-12 12:00:00,33.35,33.4,33.34,33.4,63000.0,21.7998,21.8325,21.7933,21.8325,63000.0
2008-05-12 12:10:00,33.4,33.46,33.34,33.35,80400.0,21.8325,21.8717,21.7933,21.7998,80400.0
2008-05-12 12:20:00,33.35,33.35,33.3,33.34,34800.0,21.7998,21.7998,21.7671,21.7933,34800.0
2008-05-12 12:30:00,33.35,33.37,33.31,33.32,54400.0,21.7998,21.8129,21.7736,21.7802,54400.0
2008-05-12 12:40:00,33.31,33.35,33.31,33.34,39800.0,21.7736,21.7998,21.7736,21.7933,39800.0
2008-05-12 12:50:00,33.34,33.41,33.34,33.35,34800.0,21.7933,21.839,21.7933,21.7998,34800.0
2008-05-12 13:00:00,33.35,33.35,33.25,33.27,52800.0,21.7998,21.7998,21.7344,21.7475,52800.0
2008-05-12 13:10:00,33.27,33.31,33.27,33.31,15000.0,21.7475,21.7736,21.7475,21.7736,15000.0
2008-05-12 13:20:00,33.31,33.32,33.25,33.26,38200.0,21.7736,21.7802,21.7344,21.741,38200.0
2008-05-12 13:30:00,33.25,33.26,33.19,33.2,38000.0,21.7344,21.741,21.6952,21.7017,38000.0
2008-05-12 13:40:00,33.2,33.27,33.2,33.22,53000.0,21.7017,21.7475,21.7017,21.7148,53000.0
2008-05-12 13:50:00,33.22,33.23,33.2,33.21,39200.0,21.7148,21.7214,21.7017,21.7083,39200.0
2008-05-12 14:00:00,33.21,33.23,33.21,33.22,33800.0,21.7083,21.7214,21.7083,21.7148,33800.0
2008-05-12 14:10:00,33.23,33.3,33.23,33.27,96000.0,21.7214,21.7671,21.7214,21.7475,96000.0
2008-05-12 14:20:00,33.27,33.38,33.27,33.33,98600.0,21.7475,21.8194,21.7475,21.7867,98600.0
2008-05-12 14:30:00,33.32,33.35,33.3,33.34,45600.0,21.7802,21.7998,21.7671,21.7933,45600.0
2008-05-12 14:40:00,33.34,33.39,33.34,33.39,37800.0,21.7933,21.8259,21.7933,21.8259,37800.0
2008-05-12 14:50:00,33.39,33.46,33.38,33.46,54200.0,21.8259,21.8717,21.8194,21.8717,54200.0
2008-05-12 15:00:00,33.46,33.48,33.39,33.42,98000.0,21.8717,21.8848,21.8259,21.8455,98000.0
2008-05-12 15:10:00,33.42,33.48,33.4,33.47,42200.0,21.8455,21.8848,21.8325,21.8782,42200.0
2008-05-12 15:20:00,33.47,33.53,33.46,33.48,73600.0,21.8782,21.9175,21.8717,21.8848,73600.0
2008-05-12 15:30:00,33.48,33.48,33.42,33.42,77200.0,21.8848,21.8848,21.8455,21.8455,77200.0
2008-05-12 15:40:00,33.42,33.44,33.38,33.44,84400.0,21.8455,21.8586,21.8194,21.8586,84400.0
2008-05-12 15:50:00,33.44,33.48,33.41,33.47,175000.0,21.8586,21.8848,21.839,21.8782,175000.0
2008-05-13 09:30:00,33.63,33.63,33.38,33.44,159600.0,21.9828,21.9828,21.8194,21.8586,159600.0
2008-05-13 09:40:00,33.45,33.51,33.3,33.49,246800.0,21.8652,21.9044,21.7671,21.8913,246800.0
2008-05-13 09:50:00,33.47,33.55,33.38,33.4,113400.0,21.8782,21.9305,21.8194,21.8325,113400.0
2008-05-13 10:00:00,33.4,33.43,33.31,33.32,125600.0,21.8325,21.8521,21.7736,21.7802,125600.0
2008-05-13 10:10:00,33.31,33.35,33.25,33.34,102800.0,21.7736,21.7998,21.7344,21.7933,102800.0
2008-05-13 10:20:00,33.34,33.41,33.32,33.4,65800.0,21.7933,21.839,21.7802,21.8325,65800.0
2008-05-13 10:30:00,33.41,33.52,33.4,33.52,84000.0,21.839,21.9109,21.8325,21.9109,84000.0
2008-05-13 10:40:00,33.52,33.52,33.42,33.44,70600.0,21.9109,21.9109,21.8455,21.8586,70600.0
2008-05-13 10:50:00,33.43,33.49,33.42,33.44,136000.0,21.8521,21.8913,21.8455,21.8586,136000.0
2008-05-13 11:00:00,33.45,33.45,33.35,33.37,123000.0,21.8652,21.8652,21.7998,21.8129,123000.0
2008-05-13 11:10:00,33.38,33.41,33.32,33.34,100600.0,21.8194,21.839,21.7802,21.7933,100600.0
2008-05-13 11:20:00,33.34,33.34,33.27,33.31,83200.0,21.7933,21.7933,21.7475,21.7736,83200.0
2008-05-13 11:30:00,33.32,33.35,33.26,33.27,53400.0,21.7802,21.7998,21.741,21.7475,53400.0
2008-05-13 11:40:00,33.29,33.29,33.25,33.28,48800.0,21.7606,21.7606,21.7344,21.754,48800.0
2008-05-13 11:50:00,33.29,33.39,33.28,33.39,39200.0,21.7606,21.8259,21.754,21.8259,39200.0
2008-05-13 12:00:00,33.4,33.45,33.38,33.44,45800.0,21.8325,21.8652,21.8194,21.8586,45800.0
2008-05-13 12:10:00,33.44,33.49,33.39,33.47,52800.0,21.8586,21.8913,21.8259,21.8782,52800.0
2008-05-13 12:20:00,33.48,33.5,33.46,33.46,35400.0,21.8848,21.8978,21.8717,21.8717,35400.0
2008-05-13 12:30:00,33.47,33.55,33.46,33.46,52600.0,21.8782,21.9305,21.8717,21.8717,52600.0
2008-05-13 12:40:00,33.45,33.48,33.39,33.44,35200.0,21.8652,21.8848,21.8259,21.8586,35200.0
2008-05-13 12:50:00,33.44,33.44,33.4,33.41,25000.0,21.8586,21.8586,21.8325,21.839,25000.0
2008-05-13 13:00:00,33.42,33.42,33.33,33.34,51600.0,21.8455,21.8455,21.7867,21.7933,51600.0
2008-05-13 13:10:00,33.34,33.35,33.3,33.31,86200.0,21.7933,21.7998,21.7671,21.7736,86200.0
2008-05-13 13:20:00,33.32,33.38,33.32,33.35,33600.0,21.7802,21.8194,21.7802,21.7998,33600.0
2008-05-13 13:30:00,33.35,33.41,33.34,33.36,42600.0,21.7998,21.839,21.7933,21.8063,42600.0
2008-05-13 13:40:00,33.37,33.42,33.36,33.4,32400.0,21.8129,21.8455,21.8063,21.8325,32400.0
2008-05-13 13:50:00,33.41,33.48,33.41,33.41,46000.0,21.839,21.8848,21.839,21.839,46000.0
2008-05-13 14:00:00,33.42,33.43,33.38,33.41,66400.0,21.8455,21.8521,21.8194,21.839,66400.0
2008-05-13 14:10:00,33.41,33.42,33.35,33.38,63400.0,21.839,21.8455,21.7998,21.8194,63400.0
2008-05-13 14:20:00,33.38,33.39,33.34,33.35,61800.0,21.8194,21.8259,21.7933,21.7998,61800.0
2008-05-13 14:30:00,33.35,33.35,33.32,33.34,53000.0,21.7998,21.7998,21.7802,21.7933,53000.0
2008-05-13 14:40:00,33.34,33.36,33.29,33.3,359200.0,21.7933,21.8063,21.7606,21.7671,359200.0
2008-05-13 14:50:00,33.3,33.32,33.29,33.29,83000.0,21.7671,21.7802,21.7606,21.7606,83000.0
2008-05-13 15:00:00,33.29,33.36,33.29,33.31,102000.0,21.7606,21.8063,21.7606,21.7736,102000.0
2008-05-13 15:10:00,33.32,33.32,33.23,33.23,104800.0,21.7802,21.7802,21.7214,21.7214,104800.0
2008-05-13 15:20:00,33.23,33.24,33.2,33.24,90800.0,21.7214,21.7279,21.7017,21.7279,90800.0
2008-05-13 15:30:00,33.23,33.24,33.21,33.24,83000.0,21.7214,21.7279,21.7083,21.7279,83000.0
2008-05-13 15:40:00,33.23,33.25,33.17,33.19,136600.0,21.7214,21.7344,21.6821,21.6952,136600.0
2008-05-13 15:50:00,33.19,33.2,33.13,33.13,453400.0,21.6952,21.7017,21.656,21.656,453400.0
2008-05-14 09:30:00,33.33,33.49,33.31,33.37,200800.0,21.7867,21.8913,21.7736,21.8129,200800.0
2008-05-14 09:40:00,33.39,33.58,33.35,33.53,177200.0,21.8259,21.9501,21.7998,21.9175,177200.0
2008-05-14 09:50:00,33.54,33.59,33.32,33.39,334000.0,21.924,21.9567,21.7802,21.8259,334000.0
2008-05-14 10:00:00,33.4,33.41,33.3,33.38,112200.0,21.8325,21.839,21.7671,21.8194,112200.0
2008-05-14 10:10:00,33.39,33.4,33.26,33.34,116600.0,21.8259,21.8325,21.741,21.7933,116600.0
2008-05-14 10:20:00,33.35,33.44,33.33,33.42,120200.0,21.7998,21.8586,21.7867,21.8455,120200.0
2008-05-14 10:30:00,33.41,33.41,33.3,33.31,103800.0,21.839,21.839,21.7671,21.7736,103800.0
2008-05-14 10:40:00,33.31,33.42,33.31,33.4,249200.0,21.7736,21.8455,21.7736,21.8325,249200.0
2008-05-14 10:50:00,33.4,33.4,33.29,33.34,129800.0,21.8325,21.8325,21.7606,21.7933,129800.0
2008-05-14 11:00:00,33.33,33.35,33.25,33.27,106000.0,21.7867,21.7998,21.7344,21.7475,106000.0
2008-05-14 11:10:00,33.27,33.31,33.23,33.24,70800.0,21.7475,21.7736,21.7214,21.7279,70800.0
2008-05-14 11:20:00,33.24,33.35,33.24,33.34,110400.0,21.7279,21.7998,21.7279,21.7933,110400.0
2008-05-14 11:30:00,33.34,33.34,33.3,33.33,98000.0,21.7933,21.7933,21.7671,21.7867,98000.0
2008-05-14 11:40:00,33.35,33.38,33.3,33.37,122600.0,21.7998,21.8194,21.7671,21.8129,122600.0
2008-05-14 11:50:00,33.38,33.38,33.33,33.33,99800.0,21.8194,21.8194,21.7867,21.7867,99800.0
2008-05-14 12:00:00,33.34,33.38,33.12,33.34,60400.0,21.7933,21.8194,21.6494,21.7933,60400.0
2008-05-14 12:10:00,33.35,33.37,33.34,33.37,31600.0,21.7998,21.8129,21.7933,21.8129,31600.0
2008-05-14 12:20:00,33.37,33.38,33.34,33.35,42600.0,21.8129,21.8194,21.7933,21.7998,42600.0
2008-05-14 12:30:00,33.36,33.38,33.34,33.37,47800.0,21.8063,21.8194,21.7933,21.8129,47800.0
2008-05-14 12:40:00,33.37,33.4,33.37,33.38,58800.0,21.8129,21.8325,21.8129,21.8194,58800.0
2008-05-14 12:50:00,33.38,33.41,33.35,33.35,125000.0,21.8194,21.839,21.7998,21.7998,125000.0
2008-05-14 13:00:00,33.35,33.41,33.35,33.37,134000.0,21.7998,21.839,21.7998,21.8129,134000.0
2008-05-14 13:10:00,33.38,33.41,33.36,33.4,241600.0,21.8194,21.839,21.8063,21.8325,241600.0
2008-05-14 13:20:00,33.38,33.4,33.37,33.4,52200.0,21.8194,21.8325,21.8129,21.8325,52200.0
2008-05-14 13:30:00,33.4,33.41,33.37,33.38,71000.0,21.8325,21.839,21.8129,21.8194,71000.0
2008-05-14 13:40:00,33.38,33.41,33.37,33.38,184800.0,21.8194,21.839,21.8129,21.8194,184800.0
2008-05-14 13:50:00,33.38,33.4,33.37,33.38,89200.0,21.8194,21.8325,21.8129,21.8194,89200.0
2008-05-14 14:00:00,33.39,33.4,33.35,33.36,172000.0,21.8259,21.8325,21.7998,21.8063,172000.0
2008-05-14 14:10:00,33.36,33.4,33.33,33.35,133600.0,21.8063,21.8325,21.7867,21.7998,133600.0
2008-05-14 14:20:00,33.35,33.38,33.33,33.34,160000.0,21.7998,21.8194,21.7867,21.7933,160000.0
2008-05-14 14:30:00,33.35,33.38,33.34,33.37,110200.0,21.7998,21.8194,21.7933,21.8129,110200.0
2008-05-14 14:40:00,33.37,33.38,33.33,33.34,70800.0,21.8129,21.8194,21.7867,21.7933,70800.0
2008-05-14 14:50:00,33.34,33.4,33.33,33.39,71000.0,21.7933,21.8325,21.7867,21.8259,71000.0
2008-05-14 15:00:00,33.4,33.45,33.39,33.43,133200.0,21.8325,21.8652,21.8259,21.8521,133200.0
2008-05-14 15:10:00,33.43,33.47,33.41,33.43,172600.0,21.8521,21.8782,21.839,21.8521,172600.0
2008-05-14 15:20:00,33.43,33.44,33.34,33.35,108400.0,21.8521,21.8586,21.7933,21.7998,108400.0
2008-05-14 15:30:00,33.35,33.35,33.27,33.3,157600.0,21.7998,21.7998,21.7475,21.7671,157600.0
2008-05-14 15:40:00,33.31,33.33,33.23,33.27,263000.0,21.7736,21.7867,21.7214,21.7475,263000.0
2008-05-14 15:50:00,33.28,33.29,33.19,33.23,339200.0,21.754,21.7606,21.6952,21.7214,339200.0
2008-05-15 09:30:00,33.34,33.37,33.13,33.16,123000.0,21.7933,21.8129,21.656,21.6756,123000.0
2008-05-15 09:40:00,33.16,33.24,33.13,33.22,110200.0,21.6756,21.7279,21.656,21.7148,110200.0
2008-05-15 09:50:00,33.21,33.34,33.19,33.34,128000.0,21.7083,21.7933,21.6952,21.7933,128000.0
2008-05-15 10:00:00,33.34,33.38,33.22,33.24,188800.0,21.7933,21.8194,21.7148,21.7279,188800.0
2008-05-15 10:10:00,33.24,33.25,33.17,33.18,170000.0,21.7279,21.7344,21.6821,21.6887,170000.0
2008-05-15 10:20:00,33.18,33.24,33.16,33.23,160000.0,21.6887,21.7279,21.6756,21.7214,160000.0
2008-05-15 10:30:00,33.23,33.26,33.18,33.19,60000.0,21.7214,21.741,21.6887,21.6952,60000.0
2008-05-15 10:40:00,33.19,33.24,33.16,33.2,71600.0,21.6952,21.7279,21.6756,21.7017,71600.0
2008-05-15 10:50:00,33.21,33.26,33.19,33.25,51800.0,21.7083,21.741,21.6952,21.7344,51800.0
2008-05-15 11:00:00,33.25,33.3,33.24,33.25,60800.0,21.7344,21.7671,21.7279,21.7344,60800.0
2008-05-15 11:10:00,33.25,33.29,33.18,33.18,93600.0,21.7344,21.7606,21.6887,21.6887,93600.0
2008-05-15 11:20:00,33.18,33.27,33.18,33.25,85400.0,21.6887,21.7475,21.6887,21.7344,85400.0
2008-05-15 11:30:00,33.26,33.28,33.23,33.23,56200.0,21.741,21.754,21.7214,21.7214,56200.0
2008-05-15 11:40:00,33.24,33.32,33.24,33.3,123000.0,21.7279,21.7802,21.7279,21.7671,123000.0
2008-05-15 11:50:00,33.29,33.31,33.25,33.26,135200.0,21.7606,21.7736,21.7344,21.741,135200.0
2008-05-15 12:00:00,33.26,33.3,33.25,33.3,161000.0,21.741,21.7671,21.7344,21.7671,161000.0
2008-05-15 12:10:00,33.3,33.35,33.29,33.31,94800.0,21.7671,21.7998,21.7606,21.7736,94800.0
2008-05-15 12:20:00,33.31,33.41,33.31,33.41,81000.0,21.7736,21.839,21.7736,21.839,81000.0
2008-05-15 12:30:00,33.41,33.47,33.38,33.47,117600.0,21.839,21.8782,21.8194,21.8782,117600.0
2008-05-15 12:40:00,33.47,33.52,33.46,33.51,108200.0,21.8782,21.9109,21.8717,21.9044,108200.0
2008-05-15 12:50:00,33.51,33.53,33.49,33.52,62200.0,21.9044,21.9175,21.8913,21.9109,62200.0
2008-05-15 13:00:00,33.52,33.61,33.5,33.57,137600.0,21.9109,21.9697,21.8978,21.9436,137600.0
2008-05-15 13:10:00,33.57,33.63,33.55,33.6,141000.0,21.9436,21.9828,21.9305,21.9632,141000.0
2008-05-15 13:20:00,33.62,33.67,33.57,33.6,598200.0,21.9763,22.009,21.9436,21.9632,598200.0
2008-05-15 13:30:00,33.59,33.63,33.46,33.48,157600.0,21.9567,21.9828,21.8717,21.8848,157600.0
2008-05-15 13:40:00,33.46,33.6,33.46,33.56,57600.0,21.8717,21.9632,21.8717,21.9371,57600.0
2008-05-15 13:50:00,33.56,33.57,33.47,33.55,57400.0,21.9371,21.9436,21.8782,21.9305,57400.0
2008-05-15 14:00:00,33.49,33.55,33.48,33.55,41000.0,21.8913,21.9305,21.8848,21.9305,41000.0
2008-05-15 14:10:00,33.53,33.58,33.51,33.52,70000.0,21.9175,21.9501,21.9044,21.9109,70000.0
2008-05-15 14:20:00,33.53,33.55,33.44,33.46,79000.0,21.9175,21.9305,21.8586,21.8717,79000.0
2008-05-15 14:30:00,33.46,33.54,33.44,33.53,54000.0,21.8717,21.924,21.8586,21.9175,54000.0
2008-05-15 14:40:00,33.54,33.55,33.49,33.51,43800.0,21.924,21.9305,21.8913,21.9044,43800.0
2008-05-15 14:50:00,33.51,33.6,33.51,33.55,58400.0,21.9044,21.9632,21.9044,21.9305,58400.0
2008-05-15 15:00:00,33.55,33.57,33.49,33.56,66400.0,21.9305,21.9436,21.8913,21.9371,66400.0
2008-05-15 15:10:00,33.56,33.58,33.51,33.53,148600.0,21.9371,21.9501,21.9044,21.9175,148600.0
2008-05-15 15:20:00,33.53,33.53,33.48,33.52,93800.0,21.9175,21.9175,21.8848,21.9109,93800.0
2008-05-15 15:30:00,33.52,33.63,33.52,33.57,312000.0,21.9109,21.9828,21.9109,21.9436,312000.0
2008-05-15 15:40:00,33.58,33.67,33.57,33.61,446600.0,21.9501,22.009,21.9436,21.9697,446600.0
2008-05-15 15:50:00,33.6,33.73,33.56,33.72,898000.0,21.9632,22.0482,21.9371,22.0416,898000.0
2008-05-16 09:30:00,33.86,33.86,33.51,33.58,736400.0,22.1332,22.1332,21.9044,21.9501,736400.0
2008-05-16 09:40:00,33.58,33.63,33.57,33.62,213400.0,21.9501,21.9828,21.9436,21.9763,213400.0
2008-05-16 09:50:00,33.63,33.71,33.59,33.62,119400.0,21.9828,22.0351,21.9567,21.9763,119400.0
2008-05-16 10:00:00,33.62,33.67,33.6,33.63,114800.0,21.9763,22.009,21.9632,21.9828,114800.0
2008-05-16 10:10:00,33.64,33.69,33.62,33.64,85600.0,21.9894,22.022,21.9763,21.9894,85600.0
2008-05-16 10:20:00,33.64,33.67,33.58,33.66,108400.0,21.9894,22.009,21.9501,22.0024,108400.0
2008-05-16 10:30:00,33.65,33.82,33.65,33.82,153400.0,21.9959,22.107,21.9959,22.107,153400.0
2008-05-16 10:40:00,33.81,33.85,33.68,33.7,142600.0,22.1005,22.1266,22.0155,22.0286,142600.0
2008-05-16 10:50:00,33.7,33.73,33.62,33.63,58200.0,22.0286,22.0482,21.9763,21.9828,58200.0
2008-05-16 11:00:00,33.63,33.73,33.58,33.69,109400.0,21.9828,22.0482,21.9501,22.022,109400.0
2008-05-16 11:10:00,33.68,33.69,33.6,33.68,54800.0,22.0155,22.022,21.9632,22.0155,54800.0
2008-05-16 11:20:00,33.68,33.68,33.62,33.67,44400.0,22.0155,22.0155,21.9763,22.009,44400.0
2008-05-16 11:30:00,33.67,33.72,33.63,33.67,47600.0,22.009,22.0416,21.9828,22.009,47600.0
2008-05-16 11:40:00,33.67,33.77,33.66,33.76,49200.0,22.009,22.0743,22.0024,22.0678,49200.0
2008-05-16 11:50:00,33.75,33.8,33.71,33.71,48000.0,22.0613,22.0939,22.0351,22.0351,48000.0
2008-05-16 12:00:00,33.71,33.76,33.7,33.76,48200.0,22.0351,22.0678,22.0286,22.0678,48200.0
2008-05-16 12:10:00,33.75,33.84,33.75,33.84,39600.0,22.0613,22.1201,22.0613,22.1201,39600.0
2008-05-16 12:20:00,33.82,33.92,33.82,33.9,234800.0,22.107,22.1724,22.107,22.1593,234800.0
2008-05-16 12:30:00,33.9,33.93,33.76,33.81,83800.0,22.1593,22.1789,22.0678,22.1005,83800.0
2008-05-16 12:40:00,33.81,33.81,33.79,33.8,25400.0,22.1005,22.1005,22.0874,22.0939,25400.0
2008-05-16 12:50:00,33.81,33.85,33.77,33.82,48600.0,22.1005,22.1266,22.0743,22.107,48600.0
2008-05-16 13:00:00,33.82,33.88,33.79,33.86,222800.0,22.107,22.1462,22.0874,22.1332,222800.0
2008-05-16 13:10:00,33.87,33.88,33.74,33.77,57800.0,22.1397,22.1462,22.0547,22.0743,57800.0
2008-05-16 13:20:00,33.76,33.78,33.73,33.74,52000.0,22.0678,22.0809,22.0482,22.0547,52000.0
2008-05-16 13:30:00,33.73,33.75,33.73,33.74,78600.0,22.0482,22.0613,22.0482,22.0547,78600.0
2008-05-16 13:40:00,33.74,33.76,33.73,33.76,66000.0,22.0547,22.0678,22.0482,22.0678,66000.0
2008-05-16 13:50:00,33.75,33.83,33.74,33.8,79600.0,22.0613,22.1136,22.0547,22.0939,79600.0
2008-05-16 14:00:00,33.77,33.79,33.75,33.79,82200.0,22.0743,22.0874,22.0613,22.0874,82200.0
2008-05-16 14:10:00,33.78,33.84,33.77,33.84,68400.0,22.0809,22.1201,22.0743,22.1201,68400.0
2008-05-16 14:20:00,33.84,33.9,33.8,33.83,72600.0,22.1201,22.1593,22.0939,22.1136,72600.0
2008-05-16 14:30:00,33.84,33.88,33.79,33.85,95000.0,22.1201,22.1462,22.0874,22.1266,95000.0
2008-05-16 14:40:00,33.85,33.9,33.85,33.87,50600.0,22.1266,22.1593,22.1266,22.1397,50600.0
2008-05-16 14:50:00,33.86,33.96,33.85,33.93,122400.0,22.1332,22.1985,22.1266,22.1789,122400.0
2008-05-16 15:00:00,33.92,33.94,33.89,33.94,132400.0,22.1724,22.1855,22.1528,22.1855,132400.0
2008-05-16 15:10:00,33.94,33.94,33.85,33.85,162800.0,22.1855,22.1855,22.1266,22.1266,162800.0
2008-05-16 15:20:00,33.85,33.89,33.82,33.85,179600.0,22.1266,22.1528,22.107,22.1266,179600.0
2008-05-16 15:30:00,33.85,33.85,33.81,33.82,150600.0,22.1266,22.1266,22.1005,22.107,150600.0
2008-05-16 15:40:00,33.82,33.83,33.77,33.78,138200.0,22.107,22.1136,22.0743,22.0809,138200.0
2008-05-16 15:50:00,33.78,33.79,33.72,33.76,214600.0,22.0809,22.0874,22.0416,22.0678,214600.0
2008-05-19 09:30:00,33.8,33.8,33.58,33.74,95400.0,22.1725,22.1725,22.0282,22.1332,95400.0
2008-05-19 09:40:00,33.73,33.75,33.67,33.75,87000.0,22.1266,22.1397,22.0873,22.1397,87000.0
2008-05-19 09:50:00,33.74,33.91,33.74,33.91,138000.0,22.1332,22.2447,22.1332,22.2447,138000.0
2008-05-19 10:00:00,33.9,33.92,33.82,33.92,86600.0,22.2381,22.2513,22.1857,22.2513,86600.0
2008-05-19 10:10:00,33.92,33.92,33.76,33.79,68400.0,22.2513,22.2513,22.1463,22.166,68400.0
2008-05-19 10:20:00,33.79,33.88,33.75,33.83,64600.0,22.166,22.225,22.1397,22.1922,64600.0
2008-05-19 10:30:00,33.83,33.93,33.81,33.91,77000.0,22.1922,22.2578,22.1791,22.2447,77000.0
2008-05-19 10:40:00,33.91,33.93,33.86,33.93,36400.0,22.2447,22.2578,22.2119,22.2578,36400.0
2008-05-19 10:50:00,33.92,33.94,33.89,33.94,32200.0,22.2513,22.2644,22.2316,22.2644,32200.0
2008-05-19 11:00:00,33.94,33.97,33.92,33.95,35400.0,22.2644,22.2841,22.2513,22.2709,35400.0
2008-05-19 11:10:00,33.96,33.99,33.93,33.96,58000.0,22.2775,22.2972,22.2578,22.2775,58000.0
2008-05-19 11:20:00,33.97,34.0,33.93,34.0,83200.0,22.2841,22.3037,22.2578,22.3037,83200.0
2008-05-19 11:30:00,34.0,34.08,33.97,34.05,78000.0,22.3037,22.3562,22.2841,22.3365,78000.0
2008-05-19 11:40:00,34.07,34.1,34.04,34.05,69600.0,22.3497,22.3693,22.33,22.3365,69600.0
2008-05-19 11:50:00,34.05,34.06,33.99,34.04,52800.0,22.3365,22.3431,22.2972,22.33,52800.0
2008-05-19 12:00:00,34.05,34.06,34.01,34.03,48600.0,22.3365,22.3431,22.3103,22.3234,48600.0
2008-05-19 12:10:00,34.04,34.06,34.02,34.02,43600.0,22.33,22.3431,22.3169,22.3169,43600.0
2008-05-19 12:20:00,34.01,34.06,34.01,34.06,37000.0,22.3103,22.3431,22.3103,22.3431,37000.0
2008-05-19 12:30:00,34.06,34.11,34.0,34.02,48200.0,22.3431,22.3759,22.3037,22.3169,48200.0
2008-05-19 12:40:00,34.02,34.04,33.97,33.98,26800.0,22.3169,22.33,22.2841,22.2906,26800.0
2008-05-19 12:50:00,33.98,33.99,33.94,33.96,22200.0,22.2906,22.2972,22.2644,22.2775,22200.0
2008-05-19 13:00:00,33.96,34.02,33.95,33.99,28000.0,22.2775,22.3169,22.2709,22.2972,28000.0
2008-05-19 13:10:00,33.99,34.02,33.97,34.01,34000.0,22.2972,22.3169,22.2841,22.3103,34000.0
2008-05-19 13:20:00,34.0,34.05,33.96,34.04,21800.0,22.3037,22.3365,22.2775,22.33,21800.0
2008-05-19 13:30:00,34.03,34.04,33.93,33.96,46200.0,22.3234,22.33,22.2578,22.2775,46200.0
2008-05-19 13:40:00,33.96,33.97,33.9,33.91,45400.0,22.2775,22.2841,22.2381,22.2447,45400.0
2008-05-19 13:50:00,33.91,33.92,33.83,33.86,70800.0,22.2447,22.2513,22.1922,22.2119,70800.0
2008-05-19 14:00:00,33.87,33.89,33.83,33.87,54800.0,22.2185,22.2316,22.1922,22.2185,54800.0
2008-05-19 14:10:00,33.87,33.88,33.74,33.77,93000.0,22.2185,22.225,22.1332,22.1529,93000.0
2008-05-19 14:20:00,33.78,33.8,33.73,33.76,71400.0,22.1594,22.1725,22.1266,22.1463,71400.0
2008-05-19 14:30:00,33.77,33.79,33.73,33.77,88400.0,22.1529,22.166,22.1266,22.1529,88400.0
2008-05-19 14:40:00,33.77,33.81,33.75,33.81,30600.0,22.1529,22.1791,22.1397,22.1791,30600.0
2008-05-19 14:50:00,33.81,33.87,33.8,33.82,47200.0,22.1791,22.2185,22.1725,22.1857,47200.0
2008-05-19 15:00:00,33.82,33.83,33.79,33.82,66800.0,22.1857,22.1922,22.166,22.1857,66800.0
2008-05-19 15:10:00,33.82,33.83,33.77,33.82,101200.0,22.1857,22.1922,22.1529,22.1857,101200.0
2008-05-19 15:20:00,33.81,33.82,33.76,33.8,88800.0,22.1791,22.1857,22.1463,22.1725,88800.0
2008-05-19 15:30:00,33.8,33.81,33.62,33.62,239000.0,22.1725,22.1791,22.0545,22.0545,239000.0
2008-05-19 15:40:00,33.62,33.7,33.59,33.68,162600.0,22.0545,22.1069,22.0348,22.0938,162600.0
2008-05-19 15:50:00,33.69,33.73,33.68,33.72,159400.0,22.1004,22.1266,22.0938,22.1201,159400.0
2008-05-20 09:30:00,33.44,33.66,33.44,33.57,113800.0,21.9364,22.0807,21.9364,22.0217,113800.0
2008-05-20 09:40:00,33.57,33.65,33.5,33.65,89000.0,22.0217,22.0741,21.9757,22.0741,89000.0
2008-05-20 09:50:00,33.66,33.69,33.58,33.63,73000.0,22.0807,22.1004,22.0282,22.061,73000.0
2008-05-20 10:00:00,33.62,33.7,33.61,33.67,58000.0,22.0545,22.1069,22.0479,22.0873,58000.0
2008-05-20 10:10:00,33.67,33.7,33.6,33.6,64200.0,22.0873,22.1069,22.0413,22.0413,64200.0
2008-05-20 10:20:00,33.63,33.66,33.54,33.61,65800.0,22.061,22.0807,22.002,22.0479,65800.0
2008-05-20 10:30:00,33.6,33.6,33.46,33.49,92000.0,22.0413,22.0413,21.9495,21.9692,92000.0
2008-05-20 10:40:00,33.48,33.57,33.46,33.57,63800.0,21.9626,22.0217,21.9495,22.0217,63800.0
2008-05-20 10:50:00,33.58,33.6,33.51,33.58,83800.0,22.0282,22.0413,21.9823,22.0282,83800.0
2008-05-20 11:00:00,33.58,33.59,33.48,33.49,360600.0,22.0282,22.0348,21.9626,21.9692,360600.0
2008-05-20 11:10:00,33.49,33.58,33.49,33.56,45800.0,21.9692,22.0282,21.9692,22.0151,45800.0
2008-05-20 11:20:00,33.54,33.59,33.52,33.58,83200.0,22.002,22.0348,21.9889,22.0282,83200.0
2008-05-20 11:30:00,33.57,33.59,33.51,33.54,43200.0,22.0217,22.0348,21.9823,22.002,43200.0
2008-05-20 11:40:00,33.52,33.59,33.51,33.56,93400.0,21.9889,22.0348,21.9823,22.0151,93400.0
2008-05-20 11:50:00,33.57,33.6,33.49,33.54,70800.0,22.0217,22.0413,21.9692,22.002,70800.0
2008-05-20 12:00:00,33.54,33.54,33.49,33.51,49600.0,22.002,22.002,21.9692,21.9823,49600.0
2008-05-20 12:10:00,33.51,33.52,33.49,33.5,41600.0,21.9823,21.9889,21.9692,21.9757,41600.0
2008-05-20 12:20:00,33.5,33.58,33.49,33.55,79800.0,21.9757,22.0282,21.9692,22.0085,79800.0
2008-05-20 12:30:00,33.52,33.55,33.49,33.52,139200.0,21.9889,22.0085,21.9692,21.9889,139200.0
2008-05-20 12:40:00,33.52,33.53,33.49,33.51,92400.0,21.9889,21.9954,21.9692,21.9823,92400.0
2008-05-20 12:50:00,33.52,33.52,33.5,33.51,54600.0,21.9889,21.9889,21.9757,21.9823,54600.0
2008-05-20 13:00:00,33.51,33.54,33.5,33.52,49400.0,21.9823,22.002,21.9757,21.9889,49400.0
2008-05-20 13:10:00,33.52,33.57,33.52,33.57,42400.0,21.9889,22.0217,21.9889,22.0217,42400.0
2008-05-20 13:20:00,33.56,33.6,33.52,33.59,60400.0,22.0151,22.0413,21.9889,22.0348,60400.0
2008-05-20 13:30:00,33.59,33.59,33.52,33.52,51400.0,22.0348,22.0348,21.9889,21.9889,51400.0
2008-05-20 13:40:00,33.52,33.56,33.49,33.56,42200.0,21.9889,22.0151,21.9692,22.0151,42200.0
2008-05-20 13:50:00,33.56,33.58,33.49,33.5,83800.0,22.0151,22.0282,21.9692,21.9757,83800.0
2008-05-20 14:00:00,33.51,33.53,33.47,33.49,85400.0,21.9823,21.9954,21.9561,21.9692,85400.0
2008-05-20 14:10:00,33.49,33.51,33.48,33.49,91600.0,21.9692,21.9823,21.9626,21.9692,91600.0
2008-05-20 14:20:00,33.5,33.51,33.49,33.51,87800.0,21.9757,21.9823,21.9692,21.9823,87800.0
2008-05-20 14:30:00,33.5,33.56,33.49,33.54,66800.0,21.9757,22.0151,21.9692,22.002,66800.0
2008-05-20 14:40:00,33.54,33.57,33.5,33.51,100000.0,22.002,22.0217,21.9757,21.9823,100000.0
2008-05-20 14:50:00,33.51,33.55,33.5,33.51,85600.0,21.9823,22.0085,21.9757,21.9823,85600.0
2008-05-20 15:00:00,33.5,33.6,33.49,33.57,152000.0,21.9757,22.0413,21.9692,22.0217,152000.0
2008-05-20 15:10:00,33.58,33.59,33.51,33.58,101600.0,22.0282,22.0348,21.9823,22.0282,101600.0
2008-05-20 15:20:00,33.57,33.6,33.54,33.56,109800.0,22.0217,22.0413,22.002,22.0151,109800.0
2008-05-20 15:30:00,33.55,33.57,33.5,33.51,209400.0,22.0085,22.0217,21.9757,21.9823,209400.0
2008-05-20 15:40:00,33.51,33.59,33.49,33.56,411000.0,21.9823,22.0348,21.9692,22.0151,411000.0
2008-05-20 15:50:00,33.56,33.59,33.51,33.55,486000.0,22.0151,22.0348,21.9823,22.0085,486000.0
2008-05-21 09:30:00,33.54,33.59,33.48,33.56,143000.0,22.002,22.0348,21.9626,22.0151,143000.0
2008-05-21 09:40:00,33.56,33.58,33.51,33.58,155800.0,22.0151,22.0282,21.9823,22.0282,155800.0
2008-05-21 09:50:00,33.57,33.65,33.52,33.64,107000.0,22.0217,22.0741,21.9889,22.0676,107000.0
2008-05-21 10:00:00,33.64,33.65,33.55,33.56,132600.0,22.0676,22.0741,22.0085,22.0151,132600.0
2008-05-21 10:10:00,33.56,33.69,33.55,33.68,142600.0,22.0151,22.1004,22.0085,22.0938,142600.0
2008-05-21 10:20:00,33.69,33.87,33.69,33.83,284200.0,22.1004,22.2185,22.1004,22.1922,284200.0
2008-05-21 10:30:00,33.83,33.83,33.6,33.63,138400.0,22.1922,22.1922,22.0413,22.061,138400.0
2008-05-21 10:40:00,33.63,33.76,33.6,33.61,91600.0,22.061,22.1463,22.0413,22.0479,91600.0
2008-05-21 10:50:00,33.61,33.61,33.51,33.53,124000.0,22.0479,22.0479,21.9823,21.9954,124000.0
2008-05-21 11:00:00,33.54,33.6,33.51,33.56,80200.0,22.002,22.0413,21.9823,22.0151,80200.0
2008-05-21 11:10:00,33.56,33.66,33.56,33.6,196000.0,22.0151,22.0807,22.0151,22.0413,196000.0
2008-05-21 11:20:00,33.6,33.68,33.57,33.62,64000.0,22.0413,22.0938,22.0217,22.0545,64000.0
2008-05-21 11:30:00,33.6,33.63,33.57,33.61,64000.0,22.0413,22.061,22.0217,22.0479,64000.0
2008-05-21 11:40:00,33.61,33.7,33.6,33.68,67800.0,22.0479,22.1069,22.0413,22.0938,67800.0
2008-05-21 11:50:00,33.69,33.71,33.63,33.65,126000.0,22.1004,22.1135,22.061,22.0741,126000.0
2008-05-21 12:00:00,33.64,33.64,33.55,33.57,96800.0,22.0676,22.0676,22.0085,22.0217,96800.0
2008-05-21 12:10:00,33.57,33.6,33.52,33.56,43400.0,22.0217,22.0413,21.9889,22.0151,43400.0
2008-05-21 12:20:00,33.57,33.58,33.51,33.55,91600.0,22.0217,22.0282,21.9823,22.0085,91600.0
2008-05-21 12:30:00,33.54,33.56,33.49,33.5,58400.0,22.002,22.0151,21.9692,21.9757,58400.0
2008-05-21 12:40:00,33.49,33.63,33.49,33.63,95000.0,21.9692,22.061,21.9692,22.061,95000.0
2008-05-21 12:50:00,33.62,33.63,33.55,33.59,52400.0,22.0545,22.061,22.0085,22.0348,52400.0
2008-05-21 13:00:00,33.59,33.59,33.53,33.54,50000.0,22.0348,22.0348,21.9954,22.002,50000.0
2008-05-21 13:10:00,33.54,33.57,33.52,33.56,61400.0,22.002,22.0217,21.9889,22.0151,61400.0
2008-05-21 13:20:00,33.56,33.57,33.54,33.55,67800.0,22.0151,22.0217,22.002,22.0085,67800.0
2008-05-21 13:30:00,33.56,33.66,33.56,33.66,46800.0,22.0151,22.0807,22.0151,22.0807,46800.0
2008-05-21 13:40:00,33.65,33.69,33.65,33.67,51000.0,22.0741,22.1004,22.0741,22.0873,51000.0
2008-05-21 13:50:00,33.66,33.67,33.59,33.6,131200.0,22.0807,22.0873,22.0348,22.0413,131200.0
2008-05-21 14:00:00,33.6,33.62,33.46,33.48,205800.0,22.0413,22.0545,21.9495,21.9626,205800.0
2008-05-21 14:10:00,33.48,33.52,33.45,33.45,146800.0,21.9626,21.9889,21.9429,21.9429,146800.0
2008-05-21 14:20:00,33.45,33.55,33.43,33.49,262400.0,21.9429,22.0085,21.9298,21.9692,262400.0
2008-05-21 14:30:00,33.49,33.49,33.37,33.38,122000.0,21.9692,21.9692,21.8905,21.897,122000.0
2008-05-21 14:40:00,33.38,33.4,33.3,33.32,178600.0,21.897,21.9101,21.8445,21.8577,178600.0
2008-05-21 14:50:00,33.32,33.42,33.31,33.41,153200.0,21.8577,21.9233,21.8511,21.9167,153200.0
2008-05-21 15:00:00,33.41,33.49,33.4,33.49,194400.0,21.9167,21.9692,21.9101,21.9692,194400.0
2008-05-21 15:10:00,33.47,33.54,33.42,33.42,155000.0,21.9561,22.002,21.9233,21.9233,155000.0
2008-05-21 15:20:00,33.42,33.45,33.37,33.38,112200.0,21.9233,21.9429,21.8905,21.897,112200.0
2008-05-21 15:30:00,33.38,33.42,33.34,33.34,165200.0,21.897,21.9233,21.8708,21.8708,165200.0
2008-05-21 15:40:00,33.34,33.34,33.22,33.26,255800.0,21.8708,21.8708,21.7921,21.8183,255800.0
2008-05-21 15:50:00,33.26,33.29,33.18,33.2,339000.0,21.8183,21.838,21.7658,21.7789,339000.0
2008-05-22 09:30:00,33.21,33.45,33.15,33.35,145600.0,21.7855,21.9429,21.7461,21.8773,145600.0
2008-05-22 09:40:00,33.33,33.43,33.24,33.4,75800.0,21.8642,21.9298,21.8052,21.9101,75800.0
2008-05-22 09:50:00,33.4,33.46,33.38,33.41,252200.0,21.9101,21.9495,21.897,21.9167,252200.0
2008-05-22 10:00:00,33.41,33.57,33.41,33.49,101200.0,21.9167,22.0217,21.9167,21.9692,101200.0
2008-05-22 10:10:00,33.49,33.63,33.49,33.55,83600.0,21.9692,22.061,21.9692,22.0085,83600.0
2008-05-22 10:20:00,33.55,33.66,33.55,33.62,52400.0,22.0085,22.0807,22.0085,22.0545,52400.0
2008-05-22 10:30:00,33.6,33.71,33.58,33.62,121000.0,22.0413,22.1135,22.0282,22.0545,121000.0
2008-05-22 10:40:00,33.62,33.63,33.45,33.46,49200.0,22.0545,22.061,21.9429,21.9495,49200.0
2008-05-22 10:50:00,33.46,33.47,33.41,33.44,42400.0,21.9495,21.9561,21.9167,21.9364,42400.0
2008-05-22 11:00:00,33.45,33.45,33.38,33.41,55800.0,21.9429,21.9429,21.897,21.9167,55800.0
2008-05-22 11:10:00,33.43,33.43,33.31,33.34,114000.0,21.9298,21.9298,21.8511,21.8708,114000.0
2008-05-22 11:20:00,33.33,33.4,33.31,33.32,74800.0,21.8642,21.9101,21.8511,21.8577,74800.0
2008-05-22 11:30:00,33.32,33.34,33.24,33.25,96000.0,21.8577,21.8708,21.8052,21.8117,96000.0
2008-05-22 11:40:00,33.25,33.26,33.18,33.24,118400.0,21.8117,21.8183,21.7658,21.8052,118400.0
2008-05-22 11:50:00,33.24,33.34,33.24,33.34,71000.0,21.8052,21.8708,21.8052,21.8708,71000.0
2008-05-22 12:00:00,33.34,33.36,33.33,33.34,33800.0,21.8708,21.8839,21.8642,21.8708,33800.0
2008-05-22 12:10:00,33.35,33.39,33.33,33.38,41600.0,21.8773,21.9036,21.8642,21.897,41600.0
2008-05-22 12:20:00,33.38,33.39,33.33,33.35,92200.0,21.897,21.9036,21.8642,21.8773,92200.0
2008-05-22 12:30:00,33.36,33.46,33.34,33.46,61800.0,21.8839,21.9495,21.8708,21.9495,61800.0
2008-05-22 12:40:00,33.45,33.51,33.45,33.48,60000.0,21.9429,21.9823,21.9429,21.9626,60000.0
2008-05-22 12:50:00,33.49,33.57,33.47,33.54,75600.0,21.9692,22.0217,21.9561,22.002,75600.0
2008-05-22 13:00:00,33.53,33.57,33.51,33.54,63800.0,21.9954,22.0217,21.9823,22.002,63800.0
2008-05-22 13:10:00,33.54,33.55,33.49,33.55,85000.0,22.002,22.0085,21.9692,22.0085,85000.0
2008-05-22 13:20:00,33.55,33.55,33.47,33.48,29400.0,22.0085,22.0085,21.9561,21.9626,29400.0
2008-05-22 13:30:00,33.48,33.52,33.45,33.49,35600.0,21.9626,21.9889,21.9429,21.9692,35600.0
2008-05-22 13:40:00,33.49,33.55,33.48,33.55,26200.0,21.9692,22.0085,21.9626,22.0085,26200.0
2008-05-22 13:50:00,33.55,33.58,33.52,33.54,34000.0,22.0085,22.0282,21.9889,22.002,34000.0
2008-05-22 14:00:00,33.55,33.6,33.52,33.53,48600.0,22.0085,22.0413,21.9889,21.9954,48600.0
2008-05-22 14:10:00,33.54,33.56,33.49,33.52,86000.0,22.002,22.0151,21.9692,21.9889,86000.0
2008-05-22 14:20:00,33.54,33.57,33.49,33.53,62400.0,22.002,22.0217,21.9692,21.9954,62400.0
2008-05-22 14:30:00,33.52,33.56,33.48,33.51,64200.0,21.9889,22.0151,21.9626,21.9823,64200.0
2008-05-22 14:40:00,33.51,33.63,33.5,33.6,203200.0,21.9823,22.061,21.9757,22.0413,203200.0
2008-05-22 14:50:00,33.6,33.66,33.6,33.63,79800.0,22.0413,22.0807,22.0413,22.061,79800.0
2008-05-22 15:00:00,33.63,33.68,33.62,33.64,84400.0,22.061,22.0938,22.0545,22.0676,84400.0
2008-05-22 15:10:00,33.64,33.67,33.62,33.66,116800.0,22.0676,22.0873,22.0545,22.0807,116800.0
2008-05-22 15:20:00,33.65,33.68,33.62,33.65,229400.0,22.0741,22.0938,22.0545,22.0741,229400.0
2008-05-22 15:30:00,33.65,33.66,33.59,33.64,213600.0,22.0741,22.0807,22.0348,22.0676,213600.0
2008-05-22 15:40:00,33.63,33.66,33.58,33.63,141600.0,22.061,22.0807,22.0282,22.061,141600.0
2008-05-22 15:50:00,33.63,33.66,33.6,33.6,226800.0,22.061,22.0807,22.0413,22.0413,226800.0
2008-05-23 09:30:00,33.57,33.58,33.46,33.49,150000.0,22.0217,22.0282,21.9495,21.9692,150000.0
2008-05-23 09:40:00,33.49,33.49,33.33,33.34,128200.0,21.9692,21.9692,21.8642,21.8708,128200.0
2008-05-23 09:50:00,33.34,33.35,33.23,33.33,81600.0,21.8708,21.8773,21.7986,21.8642,81600.0
2008-05-23 10:00:00,33.33,33.56,33.33,33.48,132000.0,21.8642,22.0151,21.8642,21.9626,132000.0
2008-05-23 10:10:00,33.49,33.51,33.43,33.49,43800.0,21.9692,21.9823,21.9298,21.9692,43800.0
2008-05-23 10:20:00,33.5,33.51,33.43,33.44,83400.0,21.9757,21.9823,21.9298,21.9364,83400.0
2008-05-23 10:30:00,33.44,33.51,33.35,33.38,114000.0,21.9364,21.9823,21.8773,21.897,114000.0
2008-05-23 10:40:00,33.37,33.43,33.35,33.4,57000.0,21.8905,21.9298,21.8773,21.9101,57000.0
2008-05-23 10:50:00,33.4,33.44,33.33,33.44,50200.0,21.9101,21.9364,21.8642,21.9364,50200.0
2008-05-23 11:00:00,33.43,33.49,33.39,33.47,121400.0,21.9298,21.9692,21.9036,21.9561,121400.0
2008-05-23 11:10:00,33.45,33.45,33.3,33.35,64400.0,21.9429,21.9429,21.8445,21.8773,64400.0
2008-05-23 11:20:00,33.35,33.37,33.31,33.32,48200.0,21.8773,21.8905,21.8511,21.8577,48200.0
2008-05-23 11:30:00,33.34,33.34,33.21,33.25,70600.0,21.8708,21.8708,21.7855,21.8117,70600.0
2008-05-23 11:40:00,33.26,33.31,33.21,33.31,79600.0,21.8183,21.8511,21.7855,21.8511,79600.0
2008-05-23 11:50:00,33.3,33.31,33.26,33.26,49000.0,21.8445,21.8511,21.8183,21.8183,49000.0
2008-05-23 12:00:00,33.25,33.37,33.25,33.34,83800.0,21.8117,21.8905,21.8117,21.8708,83800.0
2008-05-23 12:10:00,33.34,33.34,33.29,33.29,33600.0,21.8708,21.8708,21.838,21.838,33600.0
2008-05-23 12:20:00,33.3,33.33,33.27,33.28,35000.0,21.8445,21.8642,21.8249,21.8314,35000.0
2008-05-23 12:30:00,33.27,33.32,33.25,33.29,47200.0,21.8249,21.8577,21.8117,21.838,47200.0
2008-05-23 12:40:00,33.31,33.34,33.28,33.32,73000.0,21.8511,21.8708,21.8314,21.8577,73000.0
2008-05-23 12:50:00,33.33,33.33,33.24,33.26,54600.0,21.8642,21.8642,21.8052,21.8183,54600.0
2008-05-23 13:00:00,33.24,33.27,33.21,33.27,36800.0,21.8052,21.8249,21.7855,21.8249,36800.0
2008-05-23 13:10:00,33.27,33.29,33.24,33.27,44200.0,21.8249,21.838,21.8052,21.8249,44200.0
2008-05-23 13:20:00,33.27,33.27,33.17,33.19,41000.0,21.8249,21.8249,21.7593,21.7724,41000.0
2008-05-23 13:30:00,33.2,33.3,33.2,33.21,59600.0,21.7789,21.8445,21.7789,21.7855,59600.0
2008-05-23 13:40:00,33.23,33.3,33.22,33.3,44600.0,21.7986,21.8445,21.7921,21.8445,44600.0
2008-05-23 13:50:00,33.3,33.3,33.2,33.2,46000.0,21.8445,21.8445,21.7789,21.7789,46000.0
2008-05-23 14:00:00,33.2,33.24,33.17,33.23,36800.0,21.7789,21.8052,21.7593,21.7986,36800.0
2008-05-23 14:10:00,33.22,33.29,33.19,33.22,85400.0,21.7921,21.838,21.7724,21.7921,85400.0
2008-05-23 14:20:00,33.22,33.23,33.15,33.23,60600.0,21.7921,21.7986,21.7461,21.7986,60600.0
2008-05-23 14:30:00,33.22,33.26,33.18,33.21,42000.0,21.7921,21.8183,21.7658,21.7855,42000.0
2008-05-23 14:40:00,33.2,33.27,33.18,33.26,83000.0,21.7789,21.8249,21.7658,21.8183,83000.0
2008-05-23 14:50:00,33.26,33.26,33.19,33.19,43400.0,21.8183,21.8183,21.7724,21.7724,43400.0
2008-05-23 15:00:00,33.19,33.22,33.18,33.22,47400.0,21.7724,21.7921,21.7658,21.7921,47400.0
2008-05-23 15:10:00,33.21,33.24,33.18,33.18,71600.0,21.7855,21.8052,21.7658,21.7658,71600.0
2008-05-23 15:20:00,33.18,33.27,33.16,33.24,77600.0,21.7658,21.8249,21.7527,21.8052,77600.0
2008-05-23 15:30:00,33.24,33.31,33.21,33.21,71400.0,21.8052,21.8511,21.7855,21.7855,71400.0
2008-05-23 15:40:00,33.23,33.23,33.13,33.15,127000.0,21.7986,21.7986,21.733,21.7461,127000.0
2008-05-23 15:50:00,33.16,33.16,33.1,33.1,270600.0,21.7527,21.7527,21.7133,21.7133,270600.0
2008-05-27 09:30:00,33.16,33.44,33.13,33.29,192200.0,21.7527,21.9364,21.733,21.838,192200.0
2008-05-27 09:40:00,33.29,33.38,33.19,33.24,98800.0,21.838,21.897,21.7724,21.8052,98800.0
2008-05-27 09:50:00,33.24,33.27,33.16,33.19,59200.0,21.8052,21.8249,21.7527,21.7724,59200.0
2008-05-27 10:00:00,33.19,33.31,33.1,33.27,136200.0,21.7724,21.8511,21.7133,21.8249,136200.0
2008-05-27 10:10:00,33.27,33.46,33.25,33.35,463200.0,21.8249,21.9495,21.8117,21.8773,463200.0
2008-05-27 10:20:00,33.35,33.35,33.21,33.22,73200.0,21.8773,21.8773,21.7855,21.7921,73200.0
2008-05-27 10:30:00,33.22,33.27,33.15,33.15,59600.0,21.7921,21.8249,21.7461,21.7461,59600.0
2008-05-27 10:40:00,33.15,33.18,33.12,33.18,59000.0,21.7461,21.7658,21.7265,21.7658,59000.0
2008-05-27 10:50:00,33.18,33.21,33.15,33.21,42600.0,21.7658,21.7855,21.7461,21.7855,42600.0
2008-05-27 11:00:00,33.21,33.29,33.16,33.16,65200.0,21.7855,21.838,21.7527,21.7527,65200.0
2008-05-27 11:10:00,33.15,33.18,33.09,33.12,67400.0,21.7461,21.7658,21.7068,21.7265,67400.0
2008-05-27 11:20:00,33.11,33.14,33.07,33.11,48200.0,21.7199,21.7396,21.6937,21.7199,48200.0
2008-05-27 11:30:00,33.1,33.2,33.1,33.16,43000.0,21.7133,21.7789,21.7133,21.7527,43000.0
2008-05-27 11:40:00,33.17,33.21,33.13,33.13,77800.0,21.7593,21.7855,21.733,21.733,77800.0
2008-05-27 11:50:00,33.13,33.14,33.07,33.1,67800.0,21.733,21.7396,21.6937,21.7133,67800.0
2008-05-27 12:00:00,33.1,33.17,33.07,33.15,52800.0,21.7133,21.7593,21.6937,21.7461,52800.0
2008-05-27 12:10:00,33.15,33.18,33.13,33.16,27000.0,21.7461,21.7658,21.733,21.7527,27000.0
2008-05-27 12:20:00,33.16,33.19,33.13,33.18,65800.0,21.7527,21.7724,21.733,21.7658,65800.0
2008-05-27 12:30:00,33.18,33.2,33.12,33.13,101200.0,21.7658,21.7789,21.7265,21.733,101200.0
2008-05-27 12:40:00,33.13,33.21,33.12,33.16,41800.0,21.733,21.7855,21.7265,21.7527,41800.0
2008-05-27 12:50:00,33.17,33.21,33.13,33.19,85400.0,21.7593,21.7855,21.733,21.7724,85400.0
2008-05-27 13:00:00,33.2,33.2,33.13,33.14,39000.0,21.7789,21.7789,21.733,21.7396,39000.0
2008-05-27 13:10:00,33.15,33.15,33.09,33.13,33000.0,21.7461,21.7461,21.7068,21.733,33000.0
2008-05-27 13:20:00,33.14,33.15,33.1,33.14,24400.0,21.7396,21.7461,21.7133,21.7396,24400.0
2008-05-27 13:30:00,33.13,33.16,33.1,33.15,57600.0,21.733,21.7527,21.7133,21.7461,57600.0
2008-05-27 13:40:00,33.15,33.18,33.13,33.15,50400.0,21.7461,21.7658,21.733,21.7461,50400.0
2008-05-27 13:50:00,33.15,33.19,33.13,33.16,47400.0,21.7461,21.7724,21.733,21.7527,47400.0
2008-05-27 14:00:00,33.17,33.23,33.14,33.17,50800.0,21.7593,21.7986,21.7396,21.7593,50800.0
2008-05-27 14:10:00,33.19,33.23,33.15,33.16,45200.0,21.7724,21.7986,21.7461,21.7527,45200.0
2008-05-27 14:20:00,33.17,33.23,33.15,33.15,51200.0,21.7593,21.7986,21.7461,21.7461,51200.0
2008-05-27 14:30:00,33.16,33.25,33.12,33.24,89200.0,21.7527,21.8117,21.7265,21.8052,89200.0
2008-05-27 14:40:00,33.24,33.3,33.1,33.27,115200.0,21.8052,21.8445,21.7133,21.8249,115200.0
2008-05-27 14:50:00,33.27,33.32,33.26,33.27,59800.0,21.8249,21.8577,21.8183,21.8249,59800.0
2008-05-27 15:00:00,33.27,33.3,33.23,33.27,94200.0,21.8249,21.8445,21.7986,21.8249,94200.0
2008-05-27 15:10:00,33.27,33.3,33.24,33.27,71200.0,21.8249,21.8445,21.8052,21.8249,71200.0
2008-05-27 15:20:00,33.27,33.3,33.24,33.29,103400.0,21.8249,21.8445,21.8052,21.838,103400.0
2008-05-27 15:30:00,33.29,33.35,33.27,33.33,140400.0,21.838,21.8773,21.8249,21.8642,140400.0
2008-05-27 15:40:00,33.33,33.33,33.27,33.28,119600.0,21.8642,21.8642,21.8249,21.8314,119600.0
2008-05-27 15:50:00,33.29,33.3,33.25,33.29,178200.0,21.838,21.8445,21.8117,21.838,178200.0
2008-05-28 09:30:00,33.47,33.62,33.34,33.43,96800.0,21.9561,22.0545,21.8708,21.9298,96800.0
2008-05-28 09:40:00,33.39,33.52,33.21,33.24,99400.0,21.9036,21.9889,21.7855,21.8052,99400.0
2008-05-28 09:50:00,33.23,33.34,33.15,33.23,129800.0,21.7986,21.8708,21.7461,21.7986,129800.0
2008-05-28 10:00:00,33.23,33.24,33.12,33.13,96400.0,21.7986,21.8052,21.7265,21.733,96400.0
2008-05-28 10:10:00,33.12,33.19,33.02,33.03,108000.0,21.7265,21.7724,21.6609,21.6674,108000.0
2008-05-28 10:20:00,33.02,33.09,32.97,33.04,119400.0,21.6609,21.7068,21.6281,21.674,119400.0
2008-05-28 10:30:00,33.05,33.16,33.03,33.16,96800.0,21.6805,21.7527,21.6674,21.7527,96800.0
2008-05-28 10:40:00,33.16,33.26,33.16,33.22,99000.0,21.7527,21.8183,21.7527,21.7921,99000.0
2008-05-28 10:50:00,33.22,33.32,33.2,33.25,70600.0,21.7921,21.8577,21.7789,21.8117,70600.0
2008-05-28 11:00:00,33.26,33.26,33.13,33.22,45200.0,21.8183,21.8183,21.733,21.7921,45200.0
2008-05-28 11:10:00,33.22,33.28,33.22,33.27,36800.0,21.7921,21.8314,21.7921,21.8249,36800.0
2008-05-28 11:20:00,33.27,33.3,33.26,33.27,58800.0,21.8249,21.8445,21.8183,21.8249,58800.0
2008-05-28 11:30:00,33.27,33.4,33.25,33.36,110000.0,21.8249,21.9101,21.8117,21.8839,110000.0
2008-05-28 11:40:00,33.38,33.42,33.33,33.34,46800.0,21.897,21.9233,21.8642,21.8708,46800.0
2008-05-28 11:50:00,33.34,33.35,33.26,33.28,65600.0,21.8708,21.8773,21.8183,21.8314,65600.0
2008-05-28 12:00:00,33.27,33.27,33.19,33.21,68600.0,21.8249,21.8249,21.7724,21.7855,68600.0
2008-05-28 12:10:00,33.2,33.33,33.17,33.31,45600.0,21.7789,21.8642,21.7593,21.8511,45600.0
2008-05-28 12:20:00,33.32,33.32,33.21,33.22,45800.0,21.8577,21.8577,21.7855,21.7921,45800.0
2008-05-28 12:30:00,33.21,33.22,33.17,33.2,60200.0,21.7855,21.7921,21.7593,21.7789,60200.0
2008-05-28 12:40:00,33.2,33.2,33.16,33.17,51800.0,21.7789,21.7789,21.7527,21.7593,51800.0
2008-05-28 12:50:00,33.17,33.26,33.15,33.26,70200.0,21.7593,21.8183,21.7461,21.8183,70200.0
2008-05-28 13:00:00,33.25,33.3,33.25,33.29,29600.0,21.8117,21.8445,21.8117,21.838,29600.0
2008-05-28 13:10:00,33.29,33.31,33.24,33.24,46600.0,21.838,21.8511,21.8052,21.8052,46600.0
2008-05-28 13:20:00,33.24,33.27,33.24,33.26,20800.0,21.8052,21.8249,21.8052,21.8183,20800.0
2008-05-28 13:30:00,33.27,33.3,33.22,33.23,37200.0,21.8249,21.8445,21.7921,21.7986,37200.0
2008-05-28 13:40:00,33.22,33.24,33.13,33.19,50000.0,21.7921,21.8052,21.733,21.7724,50000.0
2008-05-28 13:50:00,33.19,33.24,33.16,33.24,26600.0,21.7724,21.8052,21.7527,21.8052,26600.0
2008-05-28 14:00:00,33.24,33.28,33.18,33.26,33600.0,21.8052,21.8314,21.7658,21.8183,33600.0
2008-05-28 14:10:00,33.26,33.27,33.2,33.2,20400.0,21.8183,21.8249,21.7789,21.7789,20400.0
2008-05-28 14:20:00,33.2,33.21,33.13,33.19,72200.0,21.7789,21.7855,21.733,21.7724,72200.0
2008-05-28 14:30:00,33.2,33.24,33.17,33.22,33200.0,21.7789,21.8052,21.7593,21.7921,33200.0
2008-05-28 14:40:00,33.22,33.27,33.21,33.22,33000.0,21.7921,21.8249,21.7855,21.7921,33000.0
2008-05-28 14:50:00,33.2,33.21,33.13,33.16,60800.0,21.7789,21.7855,21.733,21.7527,60800.0
2008-05-28 15:00:00,33.17,33.24,33.16,33.22,64800.0,21.7593,21.8052,21.7527,21.7921,64800.0
2008-05-28 15:10:00,33.22,33.23,33.16,33.23,51800.0,21.7921,21.7986,21.7527,21.7986,51800.0
2008-05-28 15:20:00,33.23,33.37,33.19,33.31,132000.0,21.7986,21.8905,21.7724,21.8511,132000.0
2008-05-28 15:30:00,33.31,33.38,33.27,33.31,103800.0,21.8511,21.897,21.8249,21.8511,103800.0
2008-05-28 15:40:00,33.3,33.35,33.23,33.33,178200.0,21.8445,21.8773,21.7986,21.8642,178200.0
2008-05-28 15:50:00,33.33,33.4,33.32,33.37,216200.0,21.8642,21.9101,21.8577,21.8905,216200.0
2008-05-29 09:30:00,33.33,33.42,33.25,33.32,78800.0,21.8642,21.9233,21.8117,21.8577,78800.0
2008-05-29 09:40:00,33.32,33.5,33.3,33.47,103600.0,21.8577,21.9757,21.8445,21.9561,103600.0
2008-05-29 09:50:00,33.46,33.49,33.42,33.49,70400.0,21.9495,21.9692,21.9233,21.9692,70400.0
2008-05-29 10:00:00,33.48,33.49,33.35,33.45,100600.0,21.9626,21.9692,21.8773,21.9429,100600.0
2008-05-29 10:10:00,33.45,33.63,33.42,33.61,118200.0,21.9429,22.061,21.9233,22.0479,118200.0
2008-05-29 10:20:00,33.6,33.68,33.55,33.6,87200.0,22.0413,22.0938,22.0085,22.0413,87200.0
2008-05-29 10:30:00,33.61,33.62,33.38,33.6,157000.0,22.0479,22.0545,21.897,22.0413,157000.0
2008-05-29 10:40:00,33.59,33.74,33.53,33.68,110200.0,22.0348,22.1332,21.9954,22.0938,110200.0
2008-05-29 10:50:00,33.7,33.7,33.59,33.64,108000.0,22.1069,22.1069,22.0348,22.0676,108000.0
2008-05-29 11:00:00,33.65,33.69,33.59,33.63,69000.0,22.0741,22.1004,22.0348,22.061,69000.0
2008-05-29 11:10:00,33.63,33.72,33.62,33.69,56800.0,22.061,22.1201,22.0545,22.1004,56800.0
2008-05-29 11:20:00,33.7,33.7,33.6,33.67,50200.0,22.1069,22.1069,22.0413,22.0873,50200.0
2008-05-29 11:30:00,33.68,33.74,33.66,33.66,58000.0,22.0938,22.1332,22.0807,22.0807,58000.0
2008-05-29 11:40:00,33.66,33.71,33.65,33.7,67200.0,22.0807,22.1135,22.0741,22.1069,67200.0
2008-05-29 11:50:00,33.71,33.73,33.66,33.67,52200.0,22.1135,22.1266,22.0807,22.0873,52200.0
2008-05-29 12:00:00,33.67,33.67,33.59,33.6,66000.0,22.0873,22.0873,22.0348,22.0413,66000.0
2008-05-29 12:10:00,33.6,33.63,33.59,33.6,55600.0,22.0413,22.061,22.0348,22.0413,55600.0
2008-05-29 12:20:00,33.61,33.66,33.58,33.65,34000.0,22.0479,22.0807,22.0282,22.0741,34000.0
2008-05-29 12:30:00,33.65,33.7,33.6,33.7,56400.0,22.0741,22.1069,22.0413,22.1069,56400.0
2008-05-29 12:40:00,33.7,33.74,33.69,33.7,27400.0,22.1069,22.1332,22.1004,22.1069,27400.0
2008-05-29 12:50:00,33.71,33.74,33.7,33.73,19400.0,22.1135,22.1332,22.1069,22.1266,19400.0
2008-05-29 13:00:00,33.73,33.78,33.71,33.77,79800.0,22.1266,22.1594,22.1135,22.1529,79800.0
2008-05-29 13:10:00,33.77,33.77,33.69,33.72,29600.0,22.1529,22.1529,22.1004,22.1201,29600.0
2008-05-29 13:20:00,33.7,33.72,33.65,33.66,30400.0,22.1069,22.1201,22.0741,22.0807,30400.0
2008-05-29 13:30:00,33.66,33.74,33.66,33.72,51400.0,22.0807,22.1332,22.0807,22.1201,51400.0
2008-05-29 13:40:00,33.72,33.78,33.7,33.78,55200.0,22.1201,22.1594,22.1069,22.1594,55200.0
2008-05-29 13:50:00,33.78,33.8,33.76,33.76,49800.0,22.1594,22.1725,22.1463,22.1463,49800.0
2008-05-29 14:00:00,33.76,33.79,33.73,33.74,77000.0,22.1463,22.166,22.1266,22.1332,77000.0
2008-05-29 14:10:00,33.75,33.8,33.7,33.79,57200.0,22.1397,22.1725,22.1069,22.166,57200.0
2008-05-29 14:20:00,33.79,33.8,33.74,33.75,40800.0,22.166,22.1725,22.1332,22.1397,40800.0
2008-05-29 14:30:00,33.75,33.76,33.65,33.67,50200.0,22.1397,22.1463,22.0741,22.0873,50200.0
2008-05-29 14:40:00,33.68,33.71,33.66,33.68,48200.0,22.0938,22.1135,22.0807,22.0938,48200.0
2008-05-29 14:50:00,33.69,33.74,33.64,33.66,68600.0,22.1004,22.1332,22.0676,22.0807,68600.0
2008-05-29 15:00:00,33.68,33.72,33.63,33.67,64400.0,22.0938,22.1201,22.061,22.0873,64400.0
2008-05-29 15:10:00,33.67,33.71,33.6,33.64,61200.0,22.0873,22.1135,22.0413,22.0676,61200.0
2008-05-29 15:20:00,33.65,33.69,33.59,33.6,87800.0,22.0741,22.1004,22.0348,22.0413,87800.0
2008-05-29 15:30:00,33.62,33.67,33.6,33.66,110400.0,22.0545,22.0873,22.0413,22.0807,110400.0
2008-05-29 15:40:00,33.66,33.66,33.6,33.65,94200.0,22.0807,22.0807,22.0413,22.0741,94200.0
2008-05-29 15:50:00,33.65,33.72,33.65,33.7,229000.0,22.0741,22.1201,22.0741,22.1069,229000.0
2008-05-30 09:30:00,33.9,33.9,33.53,33.55,117600.0,22.2381,22.2381,21.9954,22.0085,117600.0
2008-05-30 09:40:00,33.55,33.57,33.47,33.51,130600.0,22.0085,22.0217,21.9561,21.9823,130600.0
2008-05-30 09:50:00,33.51,33.63,33.46,33.48,190800.0,21.9823,22.061,21.9495,21.9626,190800.0
2008-05-30 10:00:00,33.49,33.62,33.47,33.59,122200.0,21.9692,22.0545,21.9561,22.0348,122200.0
2008-05-30 10:10:00,33.6,33.63,33.52,33.55,86800.0,22.0413,22.061,21.9889,22.0085,86800.0
2008-05-30 10:20:00,33.54,33.63,33.5,33.63,92800.0,22.002,22.061,21.9757,22.061,92800.0
2008-05-30 10:30:00,33.63,33.68,33.52,33.6,79800.0,22.061,22.0938,21.9889,22.0413,79800.0
2008-05-30 10:40:00,33.6,33.63,33.52,33.55,45600.0,22.0413,22.061,21.9889,22.0085,45600.0
2008-05-30 10:50:00,33.55,33.55,33.41,33.43,75600.0,22.0085,22.0085,21.9167,21.9298,75600.0
2008-05-30 11:00:00,33.44,33.55,33.43,33.49,166600.0,21.9364,22.0085,21.9298,21.9692,166600.0
2008-05-30 11:10:00,33.49,33.5,33.38,33.48,106600.0,21.9692,21.9757,21.897,21.9626,106600.0
2008-05-30 11:20:00,33.47,33.59,33.47,33.56,105800.0,21.9561,22.0348,21.9561,22.0151,105800.0
2008-05-30 11:30:00,33.55,33.59,33.54,33.56,74400.0,22.0085,22.0348,22.002,22.0151,74400.0
2008-05-30 11:40:00,33.55,33.62,33.54,33.54,37400.0,22.0085,22.0545,22.002,22.002,37400.0
2008-05-30 11:50:00,33.54,33.61,33.53,33.58,57600.0,22.002,22.0479,21.9954,22.0282,57600.0
2008-05-30 12:00:00,33.58,33.62,33.57,33.58,47600.0,22.0282,22.0545,22.0217,22.0282,47600.0
2008-05-30 12:10:00,33.57,33.59,33.51,33.52,60200.0,22.0217,22.0348,21.9823,21.9889,60200.0
2008-05-30 12:20:00,33.52,33.57,33.51,33.57,52000.0,21.9889,22.0217,21.9823,22.0217,52000.0
2008-05-30 12:30:00,33.57,33.58,33.53,33.54,86000.0,22.0217,22.0282,21.9954,22.002,86000.0
2008-05-30 12:40:00,33.52,33.61,33.52,33.56,83200.0,21.9889,22.0479,21.9889,22.0151,83200.0
2008-05-30 12:50:00,33.57,33.6,33.56,33.57,24600.0,22.0217,22.0413,22.0151,22.0217,24600.0
2008-05-30 13:00:00,33.57,33.57,33.52,33.54,35800.0,22.0217,22.0217,21.9889,22.002,35800.0
2008-05-30 13:10:00,33.52,33.54,33.46,33.46,42400.0,21.9889,22.002,21.9495,21.9495,42400.0
2008-05-30 13:20:00,33.47,33.55,33.46,33.51,41000.0,21.9561,22.0085,21.9495,21.9823,41000.0
2008-05-30 13:30:00,33.51,33.52,33.44,33.49,51200.0,21.9823,21.9889,21.9364,21.9692,51200.0
2008-05-30 13:40:00,33.49,33.51,33.44,33.49,63200.0,21.9692,21.9823,21.9364,21.9692,63200.0
2008-05-30 13:50:00,33.48,33.56,33.48,33.54,64200.0,21.9626,22.0151,21.9626,22.002,64200.0
2008-05-30 14:00:00,33.54,33.55,33.5,33.51,119600.0,22.002,22.0085,21.9757,21.9823,119600.0
2008-05-30 14:10:00,33.5,33.51,33.45,33.48,72800.0,21.9757,21.9823,21.9429,21.9626,72800.0
2008-05-30 14:20:00,33.47,33.52,33.47,33.49,62600.0,21.9561,21.9889,21.9561,21.9692,62600.0
2008-05-30 14:30:00,33.49,33.53,33.48,33.49,51800.0,21.9692,21.9954,21.9626,21.9692,51800.0
2008-05-30 14:40:00,33.49,33.52,33.48,33.48,66600.0,21.9692,21.9889,21.9626,21.9626,66600.0
2008-05-30 14:50:00,33.48,33.55,33.48,33.52,83200.0,21.9626,22.0085,21.9626,21.9889,83200.0
2008-05-30 15:00:00,33.52,33.57,33.5,33.53,150200.0,21.9889,22.0217,21.9757,21.9954,150200.0
2008-05-30 15:10:00,33.52,33.54,33.43,33.44,127400.0,21.9889,22.002,21.9298,21.9364,127400.0
2008-05-30 15:20:00,33.44,33.52,33.42,33.52,121200.0,21.9364,21.9889,21.9233,21.9889,121200.0
2008-05-30 15:30:00,33.52,33.55,33.48,33.55,157200.0,21.9889,22.0085,21.9626,22.0085,157200.0
2008-05-30 15:40:00,33.54,33.63,33.52,33.62,358800.0,22.002,22.061,21.9889,22.0545,358800.0
2008-05-30 15:50:00,33.61,33.66,33.5,33.52,638600.0,22.0479,22.0807,21.9757,21.9889,638600.0
2008-06-02 09:30:00,33.5,33.6,33.25,33.26,88000.0,21.9757,22.0413,21.8117,21.8183,88000.0
2008-06-02 09:40:00,33.24,33.43,33.24,33.43,104400.0,21.8052,21.9298,21.8052,21.9298,104400.0
2008-06-02 09:50:00,33.43,33.43,33.36,33.4,110400.0,21.9298,21.9298,21.8839,21.9101,110400.0
2008-06-02 10:00:00,33.4,33.49,33.35,33.37,154800.0,21.9101,21.9692,21.8773,21.8905,154800.0
2008-06-02 10:10:00,33.37,33.41,33.29,33.3,60200.0,21.8905,21.9167,21.838,21.8445,60200.0
2008-06-02 10:20:00,33.3,33.38,33.24,33.35,105200.0,21.8445,21.897,21.8052,21.8773,105200.0
2008-06-02 10:30:00,33.35,33.35,33.26,33.31,74800.0,21.8773,21.8773,21.8183,21.8511,74800.0
2008-06-02 10:40:00,33.32,33.44,33.32,33.44,77800.0,21.8577,21.9364,21.8577,21.9364,77800.0
2008-06-02 10:50:00,33.44,33.46,33.36,33.4,66400.0,21.9364,21.9495,21.8839,21.9101,66400.0
2008-06-02 11:00:00,33.38,33.4,33.29,33.34,103400.0,21.897,21.9101,21.838,21.8708,103400.0
2008-06-02 11:10:00,33.34,33.36,33.29,33.34,85600.0,21.8708,21.8839,21.838,21.8708,85600.0
2008-06-02 11:20:00,33.35,33.35,33.22,33.24,78000.0,21.8773,21.8773,21.7921,21.8052,78000.0
2008-06-02 11:30:00,33.24,33.24,33.13,33.13,116400.0,21.8052,21.8052,21.733,21.733,116400.0
2008-06-02 11:40:00,33.13,33.17,33.13,33.15,70200.0,21.733,21.7593,21.733,21.7461,70200.0
2008-06-02 11:50:00,33.14,33.23,33.13,33.2,109000.0,21.7396,21.7986,21.733,21.7789,109000.0
2008-06-02 12:00:00,33.2,33.29,33.19,33.29,61200.0,21.7789,21.838,21.7724,21.838,61200.0
2008-06-02 12:10:00,33.27,33.32,33.27,33.31,55800.0,21.8249,21.8577,21.8249,21.8511,55800.0
2008-06-02 12:20:00,33.3,33.31,33.26,33.26,38800.0,21.8445,21.8511,21.8183,21.8183,38800.0
2008-06-02 12:30:00,33.26,33.27,33.05,33.09,144200.0,21.8183,21.8249,21.6805,21.7068,144200.0
2008-06-02 12:40:00,33.07,33.07,32.96,32.98,128000.0,21.6937,21.6937,21.6215,21.6346,128000.0
2008-06-02 12:50:00,32.98,32.99,32.91,32.91,98400.0,21.6346,21.6412,21.5887,21.5887,98400.0
2008-06-02 13:00:00,32.91,32.97,32.85,32.93,90400.0,21.5887,21.6281,21.5493,21.6018,90400.0
2008-06-02 13:10:00,32.93,33.05,32.93,32.99,66000.0,21.6018,21.6805,21.6018,21.6412,66000.0
2008-06-02 13:20:00,33.0,33.04,32.96,32.99,57000.0,21.6477,21.674,21.6215,21.6412,57000.0
2008-06-02 13:30:00,32.99,33.04,32.99,33.04,39400.0,21.6412,21.674,21.6412,21.674,39400.0
2008-06-02 13:40:00,33.04,33.06,32.97,32.98,34000.0,21.674,21.6871,21.6281,21.6346,34000.0
2008-06-02 13:50:00,32.98,32.99,32.94,32.96,28200.0,21.6346,21.6412,21.6084,21.6215,28200.0
2008-06-02 14:00:00,32.98,33.07,32.96,33.06,76800.0,21.6346,21.6937,21.6215,21.6871,76800.0
2008-06-02 14:10:00,33.06,33.08,32.99,32.99,47600.0,21.6871,21.7002,21.6412,21.6412,47600.0
2008-06-02 14:20:00,32.98,33.01,32.97,32.99,115200.0,21.6346,21.6543,21.6281,21.6412,115200.0
2008-06-02 14:30:00,32.99,33.01,32.93,32.94,74400.0,21.6412,21.6543,21.6018,21.6084,74400.0
2008-06-02 14:40:00,32.94,32.97,32.93,32.97,50400.0,21.6084,21.6281,21.6018,21.6281,50400.0
2008-06-02 14:50:00,32.97,32.99,32.92,32.93,62800.0,21.6281,21.6412,21.5953,21.6018,62800.0
2008-06-02 15:00:00,32.94,32.98,32.93,32.95,58800.0,21.6084,21.6346,21.6018,21.6149,58800.0
2008-06-02 15:10:00,32.96,32.97,32.9,32.93,79800.0,21.6215,21.6281,21.5821,21.6018,79800.0
2008-06-02 15:20:00,32.92,33.01,32.88,32.97,116400.0,21.5953,21.6543,21.569,21.6281,116400.0
2008-06-02 15:30:00,32.97,33.03,32.97,33.01,63800.0,21.6281,21.6674,21.6281,21.6543,63800.0
2008-06-02 15:40:00,33.01,33.05,32.99,33.02,123000.0,21.6543,21.6805,21.6412,21.6609,123000.0
2008-06-02 15:50:00,33.02,33.08,32.98,33.0,254600.0,21.6609,21.7002,21.6346,21.6477,254600.0
2008-06-03 09:30:00,33.21,33.45,33.15,33.32,164600.0,21.7855,21.9429,21.7461,21.8577,164600.0
2008-06-03 09:40:00,33.31,33.35,33.02,33.07,117000.0,21.8511,21.8773,21.6609,21.6937,117000.0
2008-06-03 09:50:00,33.05,33.1,33.01,33.02,98600.0,21.6805,21.7133,21.6543,21.6609,98600.0
2008-06-03 10:00:00,33.01,33.27,33.01,33.09,117600.0,21.6543,21.8249,21.6543,21.7068,117600.0
2008-06-03 10:10:00,33.09,33.15,33.0,33.05,97000.0,21.7068,21.7461,21.6477,21.6805,97000.0
2008-06-03 10:20:00,33.04,33.04,32.91,32.93,86000.0,21.674,21.674,21.5887,21.6018,86000.0
2008-06-03 10:30:00,32.93,32.95,32.88,32.88,84800.0,21.6018,21.6149,21.569,21.569,84800.0
2008-06-03 10:40:00,32.88,32.93,32.85,32.86,74000.0,21.569,21.6018,21.5493,21.5559,74000.0
2008-06-03 10:50:00,32.85,32.88,32.83,32.85,118600.0,21.5493,21.569,21.5362,21.5493,118600.0
2008-06-03 11:00:00,32.85,32.92,32.84,32.85,91000.0,21.5493,21.5953,21.5428,21.5493,91000.0
2008-06-03 11:10:00,32.85,33.02,32.84,33.02,101600.0,21.5493,21.6609,21.5428,21.6609,101600.0
2008-06-03 11:20:00,33.02,33.04,32.95,32.98,73000.0,21.6609,21.674,21.6149,21.6346,73000.0
2008-06-03 11:30:00,32.97,32.97,32.9,32.96,56000.0,21.6281,21.6281,21.5821,21.6215,56000.0
2008-06-03 11:40:00,32.96,33.02,32.96,33.01,44000.0,21.6215,21.6609,21.6215,21.6543,44000.0
2008-06-03 11:50:00,33.02,33.08,33.0,33.06,59200.0,21.6609,21.7002,21.6477,21.6871,59200.0
2008-06-03 12:00:00,33.05,33.1,33.03,33.04,43200.0,21.6805,21.7133,21.6674,21.674,43200.0
2008-06-03 12:10:00,33.04,33.05,32.96,32.97,61400.0,21.674,21.6805,21.6215,21.6281,61400.0
2008-06-03 12:20:00,32.97,32.98,32.9,32.91,43400.0,21.6281,21.6346,21.5821,21.5887,43400.0
2008-06-03 12:30:00,32.91,32.92,32.88,32.89,48200.0,21.5887,21.5953,21.569,21.5756,48200.0
2008-06-03 12:40:00,32.89,32.89,32.81,32.85,91200.0,21.5756,21.5756,21.5231,21.5493,91200.0
2008-06-03 12:50:00,32.85,32.88,32.84,32.86,39200.0,21.5493,21.569,21.5428,21.5559,39200.0
2008-06-03 13:00:00,32.85,32.95,32.85,32.93,29200.0,21.5493,21.6149,21.5493,21.6018,29200.0
2008-06-03 13:10:00,32.92,32.95,32.92,32.94,82000.0,21.5953,21.6149,21.5953,21.6084,82000.0
2008-06-03 13:20:00,32.94,32.95,32.89,32.9,107400.0,21.6084,21.6149,21.5756,21.5821,107400.0
2008-06-03 13:30:00,32.9,32.9,32.83,32.85,209800.0,21.5821,21.5821,21.5362,21.5493,209800.0
2008-06-03 13:40:00,32.84,32.85,32.73,32.74,164000.0,21.5428,21.5493,21.4706,21.4772,164000.0
2008-06-03 13:50:00,32.74,32.75,32.64,32.75,158400.0,21.4772,21.4837,21.4116,21.4837,158400.0
2008-06-03 14:00:00,32.75,32.8,32.67,32.73,190000.0,21.4837,21.5165,21.4313,21.4706,190000.0
2008-06-03 14:10:00,32.74,32.77,32.68,32.7,110600.0,21.4772,21.4969,21.4378,21.4509,110600.0
2008-06-03 14:20:00,32.7,32.72,32.63,32.7,153800.0,21.4509,21.4641,21.405,21.4509,153800.0
2008-06-03 14:30:00,32.7,32.9,32.69,32.85,206400.0,21.4509,21.5821,21.4444,21.5493,206400.0
2008-06-03 14:40:00,32.84,32.9,32.82,32.87,94400.0,21.5428,21.5821,21.5297,21.5625,94400.0
2008-06-03 14:50:00,32.88,32.93,32.85,32.88,84600.0,21.569,21.6018,21.5493,21.569,84600.0
2008-06-03 15:00:00,32.88,33.18,32.83,33.16,394800.0,21.569,21.7658,21.5362,21.7527,394800.0
2008-06-03 15:10:00,33.15,33.16,33.0,33.01,196600.0,21.7461,21.7527,21.6477,21.6543,196600.0
2008-06-03 15:20:00,33.02,33.09,32.97,33.07,140400.0,21.6609,21.7068,21.6281,21.6937,140400.0
2008-06-03 15:30:00,33.07,33.16,33.02,33.11,224400.0,21.6937,21.7527,21.6609,21.7199,224400.0
2008-06-03 15:40:00,33.12,33.15,33.04,33.1,195800.0,21.7265,21.7461,21.674,21.7133,195800.0
2008-06-03 15:50:00,33.1,33.14,33.07,33.13,441200.0,21.7133,21.7396,21.6937,21.733,441200.0
2008-06-04 09:30:00,33.09,33.3,33.02,33.15,181400.0,21.7068,21.8445,21.6609,21.7461,181400.0
2008-06-04 09:40:00,33.13,33.4,33.13,33.38,89400.0,21.733,21.9101,21.733,21.897,89400.0
2008-06-04 09:50:00,33.38,33.4,33.1,33.13,78000.0,21.897,21.9101,21.7133,21.733,78000.0
2008-06-04 10:00:00,33.13,33.24,33.09,33.23,132200.0,21.733,21.8052,21.7068,21.7986,132200.0
2008-06-04 10:10:00,33.23,33.23,33.1,33.15,102000.0,21.7986,21.7986,21.7133,21.7461,102000.0
2008-06-04 10:20:00,33.15,33.32,33.13,33.32,105800.0,21.7461,21.8577,21.733,21.8577,105800.0
2008-06-04 10:30:00,33.32,33.35,33.18,33.2,231000.0,21.8577,21.8773,21.7658,21.7789,231000.0
2008-06-04 10:40:00,33.2,33.3,33.19,33.26,96400.0,21.7789,21.8445,21.7724,21.8183,96400.0
2008-06-04 10:50:00,33.24,33.36,33.24,33.32,90400.0,21.8052,21.8839,21.8052,21.8577,90400.0
2008-06-04 11:00:00,33.3,33.38,33.22,33.38,72000.0,21.8445,21.897,21.7921,21.897,72000.0
2008-06-04 11:10:00,33.37,33.43,33.34,33.4,74400.0,21.8905,21.9298,21.8708,21.9101,74400.0
2008-06-04 11:20:00,33.4,33.42,33.31,33.31,81400.0,21.9101,21.9233,21.8511,21.8511,81400.0
2008-06-04 11:30:00,33.3,33.32,33.29,33.32,39200.0,21.8445,21.8577,21.838,21.8577,39200.0
2008-06-04 11:40:00,33.32,33.35,33.29,33.29,63000.0,21.8577,21.8773,21.838,21.838,63000.0
2008-06-04 11:50:00,33.29,33.29,33.26,33.27,28400.0,21.838,21.838,21.8183,21.8249,28400.0
2008-06-04 12:00:00,33.26,33.27,33.22,33.26,65400.0,21.8183,21.8249,21.7921,21.8183,65400.0
2008-06-04 12:10:00,33.26,33.4,33.24,33.39,107000.0,21.8183,21.9101,21.8052,21.9036,107000.0
2008-06-04 12:20:00,33.38,33.4,33.34,33.34,65000.0,21.897,21.9101,21.8708,21.8708,65000.0
2008-06-04 12:30:00,33.35,33.37,33.2,33.27,58400.0,21.8773,21.8905,21.7789,21.8249,58400.0
2008-06-04 12:40:00,33.27,33.31,33.18,33.2,73400.0,21.8249,21.8511,21.7658,21.7789,73400.0
2008-06-04 12:50:00,33.2,33.24,33.12,33.16,53400.0,21.7789,21.8052,21.7265,21.7527,53400.0
2008-06-04 13:00:00,33.16,33.23,33.15,33.19,157400.0,21.7527,21.7986,21.7461,21.7724,157400.0
2008-06-04 13:10:00,33.2,33.31,33.2,33.31,124400.0,21.7789,21.8511,21.7789,21.8511,124400.0
2008-06-04 13:20:00,33.31,33.38,33.27,33.37,63200.0,21.8511,21.897,21.8249,21.8905,63200.0
2008-06-04 13:30:00,33.37,33.4,33.35,33.38,79000.0,21.8905,21.9101,21.8773,21.897,79000.0
2008-06-04 13:40:00,33.37,33.38,33.34,33.34,35200.0,21.8905,21.897,21.8708,21.8708,35200.0
2008-06-04 13:50:00,33.34,33.42,33.32,33.37,48600.0,21.8708,21.9233,21.8577,21.8905,48600.0
2008-06-04 14:00:00,33.37,33.38,33.29,33.29,44200.0,21.8905,21.897,21.838,21.838,44200.0
2008-06-04 14:10:00,33.27,33.3,33.13,33.17,86400.0,21.8249,21.8445,21.733,21.7593,86400.0
2008-06-04 14:20:00,33.16,33.22,33.13,33.18,64200.0,21.7527,21.7921,21.733,21.7658,64200.0
2008-06-04 14:30:00,33.18,33.27,33.13,33.26,74000.0,21.7658,21.8249,21.733,21.8183,74000.0
2008-06-04 14:40:00,33.26,33.27,33.1,33.12,145200.0,21.8183,21.8249,21.7133,21.7265,145200.0
2008-06-04 14:50:00,33.13,33.16,32.98,33.01,126000.0,21.733,21.7527,21.6346,21.6543,126000.0
2008-06-04 15:00:00,32.99,33.19,32.98,33.13,171400.0,21.6412,21.7724,21.6346,21.733,171400.0
2008-06-04 15:10:00,33.13,33.25,33.06,33.2,181600.0,21.733,21.8117,21.6871,21.7789,181600.0
2008-06-04 15:20:00,33.2,33.26,33.15,33.21,344600.0,21.7789,21.8183,21.7461,21.7855,344600.0
2008-06-04 15:30:00,33.21,33.21,33.13,33.14,108400.0,21.7855,21.7855,21.733,21.7396,108400.0
2008-06-04 15:40:00,33.15,33.27,33.12,33.23,347800.0,21.7461,21.8249,21.7265,21.7986,347800.0
2008-06-04 15:50:00,33.22,33.24,33.16,33.17,387600.0,21.7921,21.8052,21.7527,21.7593,387600.0
2008-06-05 09:30:00,33.21,33.37,33.05,33.27,106000.0,21.7855,21.8905,21.6805,21.8249,106000.0
2008-06-05 09:40:00,33.26,33.39,33.19,33.37,141400.0,21.8183,21.9036,21.7724,21.8905,141400.0
2008-06-05 09:50:00,33.37,33.48,33.36,33.48,190800.0,21.8905,21.9626,21.8839,21.9626,190800.0
2008-06-05 10:00:00,33.48,33.5,33.34,33.48,170400.0,21.9626,21.9757,21.8708,21.9626,170400.0
2008-06-05 10:10:00,33.49,33.67,33.48,33.54,186400.0,21.9692,22.0873,21.9626,22.002,186400.0
2008-06-05 10:20:00,33.55,33.55,33.42,33.44,123000.0,22.0085,22.0085,21.9233,21.9364,123000.0
2008-06-05 10:30:00,33.43,33.53,33.42,33.47,93600.0,21.9298,21.9954,21.9233,21.9561,93600.0
2008-06-05 10:40:00,33.45,33.59,33.45,33.55,88400.0,21.9429,22.0348,21.9429,22.0085,88400.0
2008-06-05 10:50:00,33.56,33.57,33.44,33.48,104400.0,22.0151,22.0217,21.9364,21.9626,104400.0
2008-06-05 11:00:00,33.48,33.48,33.37,33.41,43000.0,21.9626,21.9626,21.8905,21.9167,43000.0
2008-06-05 11:10:00,33.41,33.46,33.05,33.45,118800.0,21.9167,21.9495,21.6805,21.9429,118800.0
2008-06-05 11:20:00,33.46,33.49,33.41,33.49,69600.0,21.9495,21.9692,21.9167,21.9692,69600.0
2008-06-05 11:30:00,33.48,33.48,33.42,33.44,48800.0,21.9626,21.9626,21.9233,21.9364,48800.0
2008-06-05 11:40:00,33.44,33.54,33.43,33.49,73400.0,21.9364,22.002,21.9298,21.9692,73400.0
2008-06-05 11:50:00,33.49,33.49,33.42,33.42,119800.0,21.9692,21.9692,21.9233,21.9233,119800.0
2008-06-05 12:00:00,33.42,33.49,33.41,33.49,224600.0,21.9233,21.9692,21.9167,21.9692,224600.0
2008-06-05 12:10:00,33.49,33.55,33.46,33.53,40800.0,21.9692,22.0085,21.9495,21.9954,40800.0
2008-06-05 12:20:00,33.53,33.64,33.52,33.63,96600.0,21.9954,22.0676,21.9889,22.061,96600.0
2008-06-05 12:30:00,33.63,33.63,33.56,33.6,53000.0,22.061,22.061,22.0151,22.0413,53000.0
2008-06-05 12:40:00,33.6,33.62,33.59,33.61,40400.0,22.0413,22.0545,22.0348,22.0479,40400.0
2008-06-05 12:50:00,33.61,33.65,33.58,33.63,75800.0,22.0479,22.0741,22.0282,22.061,75800.0
2008-06-05 13:00:00,33.64,33.68,33.6,33.6,146800.0,22.0676,22.0938,22.0413,22.0413,146800.0
2008-06-05 13:10:00,33.6,33.63,33.54,33.62,100400.0,22.0413,22.061,22.002,22.0545,100400.0
2008-06-05 13:20:00,33.63,33.65,33.55,33.64,57400.0,22.061,22.0741,22.0085,22.0676,57400.0
2008-06-05 13:30:00,33.64,33.65,33.6,33.64,50800.0,22.0676,22.0741,22.0413,22.0676,50800.0
2008-06-05 13:40:00,33.64,33.7,33.62,33.64,45200.0,22.0676,22.1069,22.0545,22.0676,45200.0
2008-06-05 13:50:00,33.64,33.64,33.55,33.56,97000.0,22.0676,22.0676,22.0085,22.0151,97000.0
2008-06-05 14:00:00,33.56,33.57,33.47,33.56,98800.0,22.0151,22.0217,21.9561,22.0151,98800.0
2008-06-05 14:10:00,33.56,33.58,33.52,33.54,101800.0,22.0151,22.0282,21.9889,22.002,101800.0
2008-06-05 14:20:00,33.54,33.54,33.38,33.43,198000.0,22.002,22.002,21.897,21.9298,198000.0
2008-06-05 14:30:00,33.45,33.56,33.43,33.55,143200.0,21.9429,22.0151,21.9298,22.0085,143200.0
2008-06-05 14:40:00,33.55,33.6,33.51,33.57,45200.0,22.0085,22.0413,21.9823,22.0217,45200.0
2008-06-05 14:50:00,33.57,33.69,33.56,33.68,72800.0,22.0217,22.1004,22.0151,22.0938,72800.0
2008-06-05 15:00:00,33.68,33.74,33.6,33.74,134200.0,22.0938,22.1332,22.0413,22.1332,134200.0
2008-06-05 15:10:00,33.74,33.75,33.72,33.74,117000.0,22.1332,22.1397,22.1201,22.1332,117000.0
2008-06-05 15:20:00,33.74,33.76,33.7,33.74,143600.0,22.1332,22.1463,22.1069,22.1332,143600.0
2008-06-05 15:30:00,33.74,33.79,33.73,33.73,174600.0,22.1332,22.166,22.1266,22.1266,174600.0
2008-06-05 15:40:00,33.73,33.79,33.73,33.79,204600.0,22.1266,22.166,22.1266,22.166,204600.0
2008-06-05 15:50:00,33.79,33.88,33.78,33.82,320200.0,22.166,22.225,22.1594,22.1857,320200.0
2008-06-06 09:30:00,33.47,33.54,33.38,33.44,111200.0,21.9561,22.002,21.897,21.9364,111200.0
2008-06-06 09:40:00,33.45,33.63,33.42,33.54,84600.0,21.9429,22.061,21.9233,22.002,84600.0
2008-06-06 09:50:00,33.54,33.66,33.48,33.48,126800.0,22.002,22.0807,21.9626,21.9626,126800.0
2008-06-06 10:00:00,33.46,33.56,33.41,33.47,213800.0,21.9495,22.0151,21.9167,21.9561,213800.0
2008-06-06 10:10:00,33.45,33.49,33.42,33.45,102400.0,21.9429,21.9692,21.9233,21.9429,102400.0
2008-06-06 10:20:00,33.46,33.49,33.37,33.4,110400.0,21.9495,21.9692,21.8905,21.9101,110400.0
2008-06-06 10:30:00,33.4,33.48,33.33,33.35,121400.0,21.9101,21.9626,21.8642,21.8773,121400.0
2008-06-06 10:40:00,33.35,33.37,33.24,33.35,123200.0,21.8773,21.8905,21.8052,21.8773,123200.0
2008-06-06 10:50:00,33.37,33.39,33.23,33.24,87600.0,21.8905,21.9036,21.7986,21.8052,87600.0
2008-06-06 11:00:00,33.24,33.29,33.13,33.22,161800.0,21.8052,21.838,21.733,21.7921,161800.0
2008-06-06 11:10:00,33.21,33.24,33.13,33.22,89400.0,21.7855,21.8052,21.733,21.7921,89400.0
2008-06-06 11:20:00,33.22,33.25,33.1,33.12,95800.0,21.7921,21.8117,21.7133,21.7265,95800.0
2008-06-06 11:30:00,33.13,33.26,33.12,33.24,56400.0,21.733,21.8183,21.7265,21.8052,56400.0
2008-06-06 11:40:00,33.24,33.31,33.16,33.3,74000.0,21.8052,21.8511,21.7527,21.8445,74000.0
2008-06-06 11:50:00,33.29,33.31,33.23,33.25,72000.0,21.838,21.8511,21.7986,21.8117,72000.0
2008-06-06 12:00:00,33.25,33.26,33.13,33.17,60800.0,21.8117,21.8183,21.733,21.7593,60800.0
2008-06-06 12:10:00,33.16,33.23,33.16,33.22,70800.0,21.7527,21.7986,21.7527,21.7921,70800.0
2008-06-06 12:20:00,33.21,33.23,33.1,33.11,46800.0,21.7855,21.7986,21.7133,21.7199,46800.0
2008-06-06 12:30:00,33.11,33.23,33.1,33.17,99200.0,21.7199,21.7986,21.7133,21.7593,99200.0
2008-06-06 12:40:00,33.18,33.2,33.12,33.15,52600.0,21.7658,21.7789,21.7265,21.7461,52600.0
2008-06-06 12:50:00,33.15,33.16,33.07,33.1,73200.0,21.7461,21.7527,21.6937,21.7133,73200.0
2008-06-06 13:00:00,33.12,33.14,33.02,33.03,97600.0,21.7265,21.7396,21.6609,21.6674,97600.0
2008-06-06 13:10:00,33.04,33.1,33.0,33.0,59600.0,21.674,21.7133,21.6477,21.6477,59600.0
2008-06-06 13:20:00,33.02,33.16,33.02,33.13,76800.0,21.6609,21.7527,21.6609,21.733,76800.0
2008-06-06 13:30:00,33.13,33.18,33.08,33.11,56000.0,21.733,21.7658,21.7002,21.7199,56000.0
2008-06-06 13:40:00,33.12,33.17,33.1,33.15,50400.0,21.7265,21.7593,21.7133,21.7461,50400.0
2008-06-06 13:50:00,33.13,33.14,33.03,33.1,93000.0,21.733,21.7396,21.6674,21.7133,93000.0
2008-06-06 14:00:00,33.08,33.09,33.0,33.02,68600.0,21.7002,21.7068,21.6477,21.6609,68600.0
2008-06-06 14:10:00,33.02,33.08,32.94,33.06,177400.0,21.6609,21.7002,21.6084,21.6871,177400.0
2008-06-06 14:20:00,33.06,33.09,32.99,33.08,133800.0,21.6871,21.7068,21.6412,21.7002,133800.0
2008-06-06 14:30:00,33.08,33.13,33.06,33.1,83600.0,21.7002,21.733,21.6871,21.7133,83600.0
2008-06-06 14:40:00,33.1,33.15,33.08,33.12,59200.0,21.7133,21.7461,21.7002,21.7265,59200.0
2008-06-06 14:50:00,33.1,33.12,33.02,33.02,78000.0,21.7133,21.7265,21.6609,21.6609,78000.0
2008-06-06 15:00:00,33.04,33.24,33.03,33.24,172800.0,21.674,21.8052,21.6674,21.8052,172800.0
2008-06-06 15:10:00,33.24,33.29,33.11,33.15,221800.0,21.8052,21.838,21.7199,21.7461,221800.0
2008-06-06 15:20:00,33.16,33.2,33.03,33.09,233600.0,21.7527,21.7789,21.6674,21.7068,233600.0
2008-06-06 15:30:00,33.08,33.09,32.98,32.99,278800.0,21.7002,21.7068,21.6346,21.6412,278800.0
2008-06-06 15:40:00,32.99,33.01,32.79,32.79,372800.0,21.6412,21.6543,21.51,21.51,372800.0
2008-06-06 15:50:00,32.8,32.8,32.63,32.67,731200.0,21.5165,21.5165,21.405,21.4313,731200.0
2008-06-09 09:30:00,32.95,32.95,32.64,32.72,159800.0,21.6149,21.6149,21.4116,21.4641,159800.0
2008-06-09 09:40:00,32.72,32.79,32.65,32.75,157400.0,21.4641,21.51,21.4181,21.4837,157400.0
2008-06-09 09:50:00,32.76,33.04,32.76,33.01,116800.0,21.4903,21.674,21.4903,21.6543,116800.0
2008-06-09 10:00:00,33.01,33.1,32.93,32.98,141600.0,21.6543,21.7133,21.6018,21.6346,141600.0
2008-06-09 10:10:00,32.99,33.18,32.93,33.06,95200.0,21.6412,21.7658,21.6018,21.6871,95200.0
2008-06-09 10:20:00,33.04,33.05,32.91,32.93,86400.0,21.674,21.6805,21.5887,21.6018,86400.0
2008-06-09 10:30:00,32.93,32.95,32.87,32.93,108400.0,21.6018,21.6149,21.5625,21.6018,108400.0
2008-06-09 10:40:00,32.93,32.95,32.88,32.95,86400.0,21.6018,21.6149,21.569,21.6149,86400.0
2008-06-09 10:50:00,32.94,32.95,32.89,32.9,80400.0,21.6084,21.6149,21.5756,21.5821,80400.0
2008-06-09 11:00:00,32.89,32.94,32.89,32.93,72400.0,21.5756,21.6084,21.5756,21.6018,72400.0
2008-06-09 11:10:00,32.93,32.99,32.92,32.98,71600.0,21.6018,21.6412,21.5953,21.6346,71600.0
2008-06-09 11:20:00,32.99,33.09,32.97,33.07,103200.0,21.6412,21.7068,21.6281,21.6937,103200.0
2008-06-09 11:30:00,33.07,33.13,32.99,33.0,45600.0,21.6937,21.733,21.6412,21.6477,45600.0
2008-06-09 11:40:00,32.99,33.01,32.96,33.0,78600.0,21.6412,21.6543,21.6215,21.6477,78600.0
2008-06-09 11:50:00,33.0,33.01,32.97,32.99,73600.0,21.6477,21.6543,21.6281,21.6412,73600.0
2008-06-09 12:00:00,32.99,33.01,32.91,32.96,83800.0,21.6412,21.6543,21.5887,21.6215,83800.0
2008-06-09 12:10:00,32.94,33.0,32.92,33.0,58600.0,21.6084,21.6477,21.5953,21.6477,58600.0
2008-06-09 12:20:00,33.0,33.04,32.99,33.0,31800.0,21.6477,21.674,21.6412,21.6477,31800.0
2008-06-09 12:30:00,33.0,33.01,32.9,32.96,90600.0,21.6477,21.6543,21.5821,21.6215,90600.0
2008-06-09 12:40:00,32.97,32.98,32.93,32.96,89600.0,21.6281,21.6346,21.6018,21.6215,89600.0
2008-06-09 12:50:00,32.97,33.01,32.93,32.96,54400.0,21.6281,21.6543,21.6018,21.6215,54400.0
2008-06-09 13:00:00,32.96,33.0,32.91,32.95,82000.0,21.6215,21.6477,21.5887,21.6149,82000.0
2008-06-09 13:10:00,32.95,32.97,32.84,32.87,115800.0,21.6149,21.6281,21.5428,21.5625,115800.0
2008-06-09 13:20:00,32.87,32.95,32.8,32.91,105800.0,21.5625,21.6149,21.5165,21.5887,105800.0
2008-06-09 13:30:00,32.91,32.96,32.9,32.94,60200.0,21.5887,21.6215,21.5821,21.6084,60200.0
2008-06-09 13:40:00,32.93,32.95,32.88,32.9,70000.0,21.6018,21.6149,21.569,21.5821,70000.0
2008-06-09 13:50:00,32.9,32.94,32.84,32.92,121000.0,21.5821,21.6084,21.5428,21.5953,121000.0
2008-06-09 14:00:00,32.92,32.92,32.82,32.82,140200.0,21.5953,21.5953,21.5297,21.5297,140200.0
2008-06-09 14:10:00,32.84,32.85,32.77,32.85,81800.0,21.5428,21.5493,21.4969,21.5493,81800.0
2008-06-09 14:20:00,32.85,32.98,32.82,32.96,113800.0,21.5493,21.6346,21.5297,21.6215,113800.0
2008-06-09 14:30:00,32.96,33.03,32.87,33.02,129600.0,21.6215,21.6674,21.5625,21.6609,129600.0
2008-06-09 14:40:00,33.01,33.02,32.94,33.0,115200.0,21.6543,21.6609,21.6084,21.6477,115200.0
2008-06-09 14:50:00,32.99,33.03,32.9,32.9,123000.0,21.6412,21.6674,21.5821,21.5821,123000.0
2008-06-09 15:00:00,32.9,32.96,32.84,32.87,173000.0,21.5821,21.6215,21.5428,21.5625,173000.0
2008-06-09 15:10:00,32.86,32.95,32.85,32.94,150400.0,21.5559,21.6149,21.5493,21.6084,150400.0
2008-06-09 15:20:00,32.94,32.98,32.84,32.88,164600.0,21.6084,21.6346,21.5428,21.569,164600.0
2008-06-09 15:30:00,32.89,32.99,32.88,32.96,153600.0,21.5756,21.6412,21.569,21.6215,153600.0
2008-06-09 15:40:00,32.96,33.04,32.9,32.96,264000.0,21.6215,21.674,21.5821,21.6215,264000.0
2008-06-09 15:50:00,32.96,33.05,32.96,33.02,282400.0,21.6215,21.6805,21.6215,21.6609,282400.0
2008-06-10 09:30:00,32.67,33.09,32.67,32.92,134000.0,21.4313,21.7068,21.4313,21.5953,134000.0
2008-06-10 09:40:00,32.92,33.27,32.85,33.23,131400.0,21.5953,21.8249,21.5493,21.7986,131400.0
2008-06-10 09:50:00,33.23,33.3,33.09,33.15,204000.0,21.7986,21.8445,21.7068,21.7461,204000.0
2008-06-10 10:00:00,33.15,33.23,32.99,33.05,139600.0,21.7461,21.7986,21.6412,21.6805,139600.0
2008-06-10 10:10:00,33.06,33.32,33.05,33.31,120200.0,21.6871,21.8577,21.6805,21.8511,120200.0
2008-06-10 10:20:00,33.31,33.31,33.1,33.12,77800.0,21.8511,21.8511,21.7133,21.7265,77800.0
2008-06-10 10:30:00,33.1,33.16,32.97,33.02,147800.0,21.7133,21.7527,21.6281,21.6609,147800.0
2008-06-10 10:40:00,33.05,33.16,33.01,33.11,85600.0,21.6805,21.7527,21.6543,21.7199,85600.0
2008-06-10 10:50:00,33.11,33.11,32.93,32.98,104400.0,21.7199,21.7199,21.6018,21.6346,104400.0
2008-06-10 11:00:00,32.98,33.07,32.87,32.92,156000.0,21.6346,21.6937,21.5625,21.5953,156000.0
2008-06-10 11:10:00,32.91,33.0,32.88,32.98,140200.0,21.5887,21.6477,21.569,21.6346,140200.0
2008-06-10 11:20:00,32.98,32.99,32.83,32.86,132400.0,21.6346,21.6412,21.5362,21.5559,132400.0
2008-06-10 11:30:00,32.87,32.94,32.83,32.92,76400.0,21.5625,21.6084,21.5362,21.5953,76400.0
2008-06-10 11:40:00,32.92,33.13,32.91,33.08,122000.0,21.5953,21.733,21.5887,21.7002,122000.0
2008-06-10 11:50:00,33.08,33.1,33.01,33.05,63600.0,21.7002,21.7133,21.6543,21.6805,63600.0
2008-06-10 12:00:00,33.04,33.04,32.94,32.97,51200.0,21.674,21.674,21.6084,21.6281,51200.0
2008-06-10 12:10:00,32.96,33.13,32.96,33.02,100400.0,21.6215,21.733,21.6215,21.6609,100400.0
2008-06-10 12:20:00,33.0,33.1,32.96,33.04,87000.0,21.6477,21.7133,21.6215,21.674,87000.0
2008-06-10 12:30:00,33.04,33.13,33.02,33.05,114400.0,21.674,21.733,21.6609,21.6805,114400.0
2008-06-10 12:40:00,33.07,33.09,33.05,33.08,78800.0,21.6937,21.7068,21.6805,21.7002,78800.0
2008-06-10 12:50:00,33.08,33.16,33.08,33.13,45800.0,21.7002,21.7527,21.7002,21.733,45800.0
2008-06-10 13:00:00,33.13,33.18,33.08,33.13,46800.0,21.733,21.7658,21.7002,21.733,46800.0
2008-06-10 13:10:00,33.13,33.27,33.13,33.19,82000.0,21.733,21.8249,21.733,21.7724,82000.0
2008-06-10 13:20:00,33.18,33.24,33.13,33.24,52600.0,21.7658,21.8052,21.733,21.8052,52600.0
2008-06-10 13:30:00,33.23,33.24,33.08,33.09,59400.0,21.7986,21.8052,21.7002,21.7068,59400.0
2008-06-10 13:40:00,33.09,33.15,33.09,33.13,64000.0,21.7068,21.7461,21.7068,21.733,64000.0
2008-06-10 13:50:00,33.13,33.19,33.09,33.09,47400.0,21.733,21.7724,21.7068,21.7068,47400.0
2008-06-10 14:00:00,33.09,33.12,33.02,33.07,141600.0,21.7068,21.7265,21.6609,21.6937,141600.0
2008-06-10 14:10:00,33.07,33.1,33.01,33.02,108200.0,21.6937,21.7133,21.6543,21.6609,108200.0
2008-06-10 14:20:00,33.02,33.1,33.02,33.07,63200.0,21.6609,21.7133,21.6609,21.6937,63200.0
2008-06-10 14:30:00,33.06,33.1,33.01,33.08,73200.0,21.6871,21.7133,21.6543,21.7002,73200.0
2008-06-10 14:40:00,33.08,33.1,33.04,33.05,62600.0,21.7002,21.7133,21.674,21.6805,62600.0
2008-06-10 14:50:00,33.05,33.12,33.04,33.07,118000.0,21.6805,21.7265,21.674,21.6937,118000.0
2008-06-10 15:00:00,33.07,33.12,33.04,33.07,87000.0,21.6937,21.7265,21.674,21.6937,87000.0
2008-06-10 15:10:00,33.07,33.12,33.05,33.07,98800.0,21.6937,21.7265,21.6805,21.6937,98800.0
2008-06-10 15:20:00,33.08,33.13,33.06,33.1,78800.0,21.7002,21.733,21.6871,21.7133,78800.0
2008-06-10 15:30:00,33.1,33.13,33.05,33.09,105800.0,21.7133,21.733,21.6805,21.7068,105800.0
2008-06-10 15:40:00,33.09,33.12,33.02,33.08,164200.0,21.7068,21.7265,21.6609,21.7002,164200.0
2008-06-10 15:50:00,33.07,33.1,33.0,33.02,230600.0,21.6937,21.7133,21.6477,21.6609,230600.0
2008-06-11 09:30:00,33.0,33.07,32.81,33.04,149600.0,21.6477,21.6937,21.5231,21.674,149600.0
2008-06-11 09:40:00,33.01,33.05,32.86,32.99,75200.0,21.6543,21.6805,21.5559,21.6412,75200.0
2008-06-11 09:50:00,32.99,33.05,32.96,33.01,113800.0,21.6412,21.6805,21.6215,21.6543,113800.0
2008-06-11 10:00:00,33.02,33.1,32.96,32.98,242600.0,21.6609,21.7133,21.6215,21.6346,242600.0
2008-06-11 10:10:00,32.98,33.05,32.82,33.02,305400.0,21.6346,21.6805,21.5297,21.6609,305400.0
2008-06-11 10:20:00,33.02,33.02,32.88,32.93,180000.0,21.6609,21.6609,21.569,21.6018,180000.0
2008-06-11 10:30:00,32.92,33.13,32.92,33.01,214200.0,21.5953,21.733,21.5953,21.6543,214200.0
2008-06-11 10:40:00,33.0,33.02,32.87,32.99,124200.0,21.6477,21.6609,21.5625,21.6412,124200.0
2008-06-11 10:50:00,32.99,33.17,32.93,33.16,165800.0,21.6412,21.7593,21.6018,21.7527,165800.0
2008-06-11 11:00:00,33.16,33.18,33.06,33.07,86600.0,21.7527,21.7658,21.6871,21.6937,86600.0
2008-06-11 11:10:00,33.06,33.17,33.04,33.06,108800.0,21.6871,21.7593,21.674,21.6871,108800.0
2008-06-11 11:20:00,33.06,33.06,32.93,32.95,199600.0,21.6871,21.6871,21.6018,21.6149,199600.0
2008-06-11 11:30:00,32.94,33.0,32.92,32.94,126400.0,21.6084,21.6477,21.5953,21.6084,126400.0
2008-06-11 11:40:00,32.94,32.98,32.91,32.92,127800.0,21.6084,21.6346,21.5887,21.5953,127800.0
2008-06-11 11:50:00,32.92,33.04,32.89,33.03,177000.0,21.5953,21.674,21.5756,21.6674,177000.0
2008-06-11 12:00:00,33.02,33.07,32.97,33.07,73400.0,21.6609,21.6937,21.6281,21.6937,73400.0
2008-06-11 12:10:00,33.07,33.1,33.01,33.09,62600.0,21.6937,21.7133,21.6543,21.7068,62600.0
2008-06-11 12:20:00,33.08,33.09,33.02,33.03,86200.0,21.7002,21.7068,21.6609,21.6674,86200.0
2008-06-11 12:30:00,33.02,33.09,33.01,33.06,89000.0,21.6609,21.7068,21.6543,21.6871,89000.0
2008-06-11 12:40:00,33.06,33.1,32.98,33.05,90800.0,21.6871,21.7133,21.6346,21.6805,90800.0
2008-06-11 12:50:00,33.05,33.09,33.02,33.08,42400.0,21.6805,21.7068,21.6609,21.7002,42400.0
2008-06-11 13:00:00,33.08,33.12,33.04,33.12,36600.0,21.7002,21.7265,21.674,21.7265,36600.0
2008-06-11 13:10:00,33.12,33.2,33.1,33.15,189400.0,21.7265,21.7789,21.7133,21.7461,189400.0
2008-06-11 13:20:00,33.15,33.16,33.08,33.1,36000.0,21.7461,21.7527,21.7002,21.7133,36000.0
2008-06-11 13:30:00,33.1,33.1,33.01,33.02,62000.0,21.7133,21.7133,21.6543,21.6609,62000.0
2008-06-11 13:40:00,33.02,33.1,33.02,33.08,91200.0,21.6609,21.7133,21.6609,21.7002,91200.0
2008-06-11 13:50:00,33.07,33.13,33.02,33.13,123800.0,21.6937,21.733,21.6609,21.733,123800.0
2008-06-11 14:00:00,33.12,33.16,33.06,33.13,170200.0,21.7265,21.7527,21.6871,21.733,170200.0
2008-06-11 14:10:00,33.13,33.19,33.1,33.18,74000.0,21.733,21.7724,21.7133,21.7658,74000.0
2008-06-11 14:20:00,33.18,33.29,33.14,33.23,156800.0,21.7658,21.838,21.7396,21.7986,156800.0
2008-06-11 14:30:00,33.24,33.27,33.13,33.19,97600.0,21.8052,21.8249,21.733,21.7724,97600.0
2008-06-11 14:40:00,33.17,33.2,33.1,33.12,107200.0,21.7593,21.7789,21.7133,21.7265,107200.0
2008-06-11 14:50:00,33.12,33.16,33.07,33.07,94200.0,21.7265,21.7527,21.6937,21.6937,94200.0
2008-06-11 15:00:00,33.07,33.12,33.07,33.1,132800.0,21.6937,21.7265,21.6937,21.7133,132800.0
2008-06-11 15:10:00,33.1,33.12,33.03,33.04,194800.0,21.7133,21.7265,21.6674,21.674,194800.0
2008-06-11 15:20:00,33.03,33.08,33.0,33.07,122000.0,21.6674,21.7002,21.6477,21.6937,122000.0
2008-06-11 15:30:00,33.08,33.09,33.0,33.02,145400.0,21.7002,21.7068,21.6477,21.6609,145400.0
2008-06-11 15:40:00,33.02,33.05,32.98,33.01,303400.0,21.6609,21.6805,21.6346,21.6543,303400.0
2008-06-11 15:50:00,33.0,33.02,32.9,32.92,727800.0,21.6477,21.6609,21.5821,21.5953,727800.0
2008-06-12 09:30:00,33.18,33.5,33.1,33.33,149000.0,21.7658,21.9757,21.7133,21.8642,149000.0
2008-06-12 09:40:00,33.34,33.45,33.17,33.27,142800.0,21.8708,21.9429,21.7593,21.8249,142800.0
2008-06-12 09:50:00,33.24,33.44,33.17,33.27,99600.0,21.8052,21.9364,21.7593,21.8249,99600.0
2008-06-12 10:00:00,33.27,33.38,33.26,33.31,103600.0,21.8249,21.897,21.8183,21.8511,103600.0
2008-06-12 10:10:00,33.32,33.37,33.29,33.33,113400.0,21.8577,21.8905,21.838,21.8642,113400.0
2008-06-12 10:20:00,33.33,33.38,33.24,33.35,88400.0,21.8642,21.897,21.8052,21.8773,88400.0
2008-06-12 10:30:00,33.35,33.36,33.27,33.35,104200.0,21.8773,21.8839,21.8249,21.8773,104200.0
2008-06-12 10:40:00,33.34,33.39,33.26,33.3,75400.0,21.8708,21.9036,21.8183,21.8445,75400.0
2008-06-12 10:50:00,33.3,33.38,33.27,33.38,72800.0,21.8445,21.897,21.8249,21.897,72800.0
2008-06-12 11:00:00,33.39,33.49,33.39,33.47,153600.0,21.9036,21.9692,21.9036,21.9561,153600.0
2008-06-12 11:10:00,33.46,33.48,33.39,33.43,117400.0,21.9495,21.9626,21.9036,21.9298,117400.0
2008-06-12 11:20:00,33.43,33.48,33.38,33.41,299200.0,21.9298,21.9626,21.897,21.9167,299200.0
2008-06-12 11:30:00,33.41,33.44,33.32,33.34,111800.0,21.9167,21.9364,21.8577,21.8708,111800.0
2008-06-12 11:40:00,33.34,33.35,33.24,33.24,65400.0,21.8708,21.8773,21.8052,21.8052,65400.0
2008-06-12 11:50:00,33.24,33.26,33.15,33.22,87000.0,21.8052,21.8183,21.7461,21.7921,87000.0
2008-06-12 12:00:00,33.21,33.29,33.2,33.27,69400.0,21.7855,21.838,21.7789,21.8249,69400.0
2008-06-12 12:10:00,33.27,33.3,33.24,33.26,39200.0,21.8249,21.8445,21.8052,21.8183,39200.0
2008-06-12 12:20:00,33.25,33.35,33.24,33.28,60000.0,21.8117,21.8773,21.8052,21.8314,60000.0
2008-06-12 12:30:00,33.29,33.41,33.27,33.4,101200.0,21.838,21.9167,21.8249,21.9101,101200.0
2008-06-12 12:40:00,33.4,33.44,33.35,33.39,81400.0,21.9101,21.9364,21.8773,21.9036,81400.0
2008-06-12 12:50:00,33.39,33.4,33.3,33.31,90000.0,21.9036,21.9101,21.8445,21.8511,90000.0
2008-06-12 13:00:00,33.32,33.38,33.3,33.31,54000.0,21.8577,21.897,21.8445,21.8511,54000.0
2008-06-12 13:10:00,33.3,33.3,33.23,33.24,42600.0,21.8445,21.8445,21.7986,21.8052,42600.0
2008-06-12 13:20:00,33.23,33.29,33.21,33.28,45400.0,21.7986,21.838,21.7855,21.8314,45400.0
2008-06-12 13:30:00,33.27,33.3,33.21,33.29,37600.0,21.8249,21.8445,21.7855,21.838,37600.0
2008-06-12 13:40:00,33.29,33.3,33.2,33.2,61800.0,21.838,21.8445,21.7789,21.7789,61800.0
2008-06-12 13:50:00,33.2,33.24,33.15,33.18,78800.0,21.7789,21.8052,21.7461,21.7658,78800.0
2008-06-12 14:00:00,33.18,33.19,33.07,33.17,63200.0,21.7658,21.7724,21.6937,21.7593,63200.0
2008-06-12 14:10:00,33.18,33.3,33.15,33.24,56600.0,21.7658,21.8445,21.7461,21.8052,56600.0
2008-06-12 14:20:00,33.24,33.32,33.23,33.25,129600.0,21.8052,21.8577,21.7986,21.8117,129600.0
2008-06-12 14:30:00,33.24,33.32,33.22,33.29,153800.0,21.8052,21.8577,21.7921,21.838,153800.0
2008-06-12 14:40:00,33.27,33.33,33.22,33.22,97600.0,21.8249,21.8642,21.7921,21.7921,97600.0
2008-06-12 14:50:00,33.21,33.32,33.21,33.31,76000.0,21.7855,21.8577,21.7855,21.8511,76000.0
2008-06-12 15:00:00,33.32,33.32,33.22,33.27,94200.0,21.8577,21.8577,21.7921,21.8249,94200.0
2008-06-12 15:10:00,33.27,33.3,33.13,33.16,127800.0,21.8249,21.8445,21.733,21.7527,127800.0
2008-06-12 15:20:00,33.16,33.17,32.93,32.98,241200.0,21.7527,21.7593,21.6018,21.6346,241200.0
2008-06-12 15:30:00,32.99,33.07,32.98,33.01,400400.0,21.6412,21.6937,21.6346,21.6543,400400.0
2008-06-12 15:40:00,33.01,33.13,32.97,33.08,423200.0,21.6543,21.733,21.6281,21.7002,423200.0
2008-06-12 15:50:00,33.08,33.31,33.06,33.27,588000.0,21.7002,21.8511,21.6871,21.8249,588000.0
2008-06-13 09:30:00,33.42,33.5,33.27,33.46,224600.0,21.9233,21.9757,21.8249,21.9495,224600.0
2008-06-13 09:40:00,33.45,33.46,33.26,33.34,135200.0,21.9429,21.9495,21.8183,21.8708,135200.0
2008-06-13 09:50:00,33.35,33.6,33.35,33.56,257000.0,21.8773,22.0413,21.8773,22.0151,257000.0
2008-06-13 10:00:00,33.55,33.65,33.48,33.49,323000.0,22.0085,22.0741,21.9626,21.9692,323000.0
2008-06-13 10:10:00,33.49,33.64,33.46,33.54,228800.0,21.9692,22.0676,21.9495,22.002,228800.0
2008-06-13 10:20:00,33.54,33.61,33.52,33.55,94600.0,22.002,22.0479,21.9889,22.0085,94600.0
2008-06-13 10:30:00,33.52,33.57,33.41,33.43,101800.0,21.9889,22.0217,21.9167,21.9298,101800.0
2008-06-13 10:40:00,33.43,33.45,33.35,33.4,69400.0,21.9298,21.9429,21.8773,21.9101,69400.0
2008-06-13 10:50:00,33.41,33.41,33.29,33.38,183800.0,21.9167,21.9167,21.838,21.897,183800.0
2008-06-13 11:00:00,33.38,33.45,33.35,33.35,110000.0,21.897,21.9429,21.8773,21.8773,110000.0
2008-06-13 11:10:00,33.36,33.4,33.3,33.37,111200.0,21.8839,21.9101,21.8445,21.8905,111200.0
2008-06-13 11:20:00,33.36,33.38,33.3,33.32,122600.0,21.8839,21.897,21.8445,21.8577,122600.0
2008-06-13 11:30:00,33.32,33.33,33.27,33.31,93400.0,21.8577,21.8642,21.8249,21.8511,93400.0
2008-06-13 11:40:00,33.32,33.34,33.24,33.25,81000.0,21.8577,21.8708,21.8052,21.8117,81000.0
2008-06-13 11:50:00,33.26,33.32,33.24,33.26,45600.0,21.8183,21.8577,21.8052,21.8183,45600.0
2008-06-13 12:00:00,33.27,33.33,33.26,33.3,68400.0,21.8249,21.8642,21.8183,21.8445,68400.0
2008-06-13 12:10:00,33.29,33.33,33.26,33.27,60200.0,21.838,21.8642,21.8183,21.8249,60200.0
2008-06-13 12:20:00,33.28,33.38,33.24,33.36,97000.0,21.8314,21.897,21.8052,21.8839,97000.0
2008-06-13 12:30:00,33.36,33.38,33.27,33.27,103600.0,21.8839,21.897,21.8249,21.8249,103600.0
2008-06-13 12:40:00,33.27,33.3,33.22,33.23,75600.0,21.8249,21.8445,21.7921,21.7986,75600.0
2008-06-13 12:50:00,33.22,33.24,33.2,33.23,41000.0,21.7921,21.8052,21.7789,21.7986,41000.0
2008-06-13 13:00:00,33.23,33.24,33.08,33.1,111200.0,21.7986,21.8052,21.7002,21.7133,111200.0
2008-06-13 13:10:00,33.12,33.21,33.1,33.19,60400.0,21.7265,21.7855,21.7133,21.7724,60400.0
2008-06-13 13:20:00,33.2,33.27,33.16,33.2,112400.0,21.7789,21.8249,21.7527,21.7789,112400.0
2008-06-13 13:30:00,33.21,33.23,33.16,33.18,87200.0,21.7855,21.7986,21.7527,21.7658,87200.0
2008-06-13 13:40:00,33.18,33.23,33.17,33.23,56400.0,21.7658,21.7986,21.7593,21.7986,56400.0
2008-06-13 13:50:00,33.23,33.29,33.19,33.26,65400.0,21.7986,21.838,21.7724,21.8183,65400.0
2008-06-13 14:00:00,33.25,33.26,33.18,33.22,75200.0,21.8117,21.8183,21.7658,21.7921,75200.0
2008-06-13 14:10:00,33.22,33.32,33.2,33.29,130400.0,21.7921,21.8577,21.7789,21.838,130400.0
2008-06-13 14:20:00,33.3,33.31,33.21,33.29,73200.0,21.8445,21.8511,21.7855,21.838,73200.0
2008-06-13 14:30:00,33.29,33.31,33.26,33.27,88400.0,21.838,21.8511,21.8183,21.8249,88400.0
2008-06-13 14:40:00,33.27,33.41,33.27,33.4,83800.0,21.8249,21.9167,21.8249,21.9101,83800.0
2008-06-13 14:50:00,33.4,33.46,33.34,33.43,155200.0,21.9101,21.9495,21.8708,21.9298,155200.0
2008-06-13 15:00:00,33.42,33.53,33.4,33.51,96400.0,21.9233,21.9954,21.9101,21.9823,96400.0
2008-06-13 15:10:00,33.52,33.57,33.49,33.51,103400.0,21.9889,22.0217,21.9692,21.9823,103400.0
2008-06-13 15:20:00,33.51,33.6,33.49,33.53,111200.0,21.9823,22.0413,21.9692,21.9954,111200.0
2008-06-13 15:30:00,33.54,33.56,33.4,33.46,160000.0,22.002,22.0151,21.9101,21.9495,160000.0
2008-06-13 15:40:00,33.46,33.56,33.46,33.53,227000.0,21.9495,22.0151,21.9495,21.9954,227000.0
2008-06-13 15:50:00,33.52,33.69,33.52,33.69,389600.0,21.9889,22.1004,21.9889,22.1004,389600.0
2008-06-16 09:30:00,33.55,33.55,33.3,33.41,172000.0,22.0085,22.0085,21.8445,21.9167,172000.0
2008-06-16 09:40:00,33.4,33.48,33.3,33.37,158400.0,21.9101,21.9626,21.8445,21.8905,158400.0
2008-06-16 09:50:00,33.38,33.44,33.31,33.37,181200.0,21.897,21.9364,21.8511,21.8905,181200.0
2008-06-16 10:00:00,33.37,33.39,33.21,33.35,170800.0,21.8905,21.9036,21.7855,21.8773,170800.0
2008-06-16 10:10:00,33.35,33.49,33.32,33.47,119200.0,21.8773,21.9692,21.8577,21.9561,119200.0
2008-06-16 10:20:00,33.48,33.5,33.35,33.46,87600.0,21.9626,21.9757,21.8773,21.9495,87600.0
2008-06-16 10:30:00,33.47,33.48,33.37,33.46,95400.0,21.9561,21.9626,21.8905,21.9495,95400.0
2008-06-16 10:40:00,33.45,33.56,33.45,33.56,67800.0,21.9429,22.0151,21.9429,22.0151,67800.0
2008-06-16 10:50:00,33.58,33.65,33.56,33.65,107200.0,22.0282,22.0741,22.0151,22.0741,107200.0
2008-06-16 11:00:00,33.65,33.65,33.48,33.56,117400.0,22.0741,22.0741,21.9626,22.0151,117400.0
2008-06-16 11:10:00,33.56,33.57,33.48,33.52,144200.0,22.0151,22.0217,21.9626,21.9889,144200.0
2008-06-16 11:20:00,33.52,33.52,33.41,33.48,93400.0,21.9889,21.9889,21.9167,21.9626,93400.0
2008-06-16 11:30:00,33.47,33.6,33.46,33.57,78000.0,21.9561,22.0413,21.9495,22.0217,78000.0
2008-06-16 11:40:00,33.57,33.58,33.52,33.57,54200.0,22.0217,22.0282,21.9889,22.0217,54200.0
2008-06-16 11:50:00,33.57,33.6,33.54,33.58,54000.0,22.0217,22.0413,22.002,22.0282,54000.0
2008-06-16 12:00:00,33.57,33.6,33.49,33.56,40800.0,22.0217,22.0413,21.9692,22.0151,40800.0
2008-06-16 12:10:00,33.56,33.6,33.53,33.57,45400.0,22.0151,22.0413,21.9954,22.0217,45400.0
2008-06-16 12:20:00,33.58,33.58,33.52,33.55,46000.0,22.0282,22.0282,21.9889,22.0085,46000.0
2008-06-16 12:30:00,33.55,33.59,33.55,33.55,35400.0,22.0085,22.0348,22.0085,22.0085,35400.0
2008-06-16 12:40:00,33.55,33.6,33.52,33.6,37000.0,22.0085,22.0413,21.9889,22.0413,37000.0
2008-06-16 12:50:00,33.6,33.66,33.58,33.6,149400.0,22.0413,22.0807,22.0282,22.0413,149400.0
2008-06-16 13:00:00,33.62,33.63,33.52,33.55,35400.0,22.0545,22.061,21.9889,22.0085,35400.0
2008-06-16 13:10:00,33.55,33.65,33.49,33.65,70800.0,22.0085,22.0741,21.9692,22.0741,70800.0
2008-06-16 13:20:00,33.65,33.74,33.63,33.74,108800.0,22.0741,22.1332,22.061,22.1332,108800.0
2008-06-16 13:30:00,33.74,33.75,33.69,33.74,88400.0,22.1332,22.1397,22.1004,22.1332,88400.0
2008-06-16 13:40:00,33.74,33.79,33.68,33.73,75800.0,22.1332,22.166,22.0938,22.1266,75800.0
2008-06-16 13:50:00,33.73,33.76,33.67,33.69,51600.0,22.1266,22.1463,22.0873,22.1004,51600.0
2008-06-16 14:00:00,33.69,33.76,33.65,33.67,81400.0,22.1004,22.1463,22.0741,22.0873,81400.0
2008-06-16 14:10:00,33.67,33.71,33.62,33.69,48600.0,22.0873,22.1135,22.0545,22.1004,48600.0
2008-06-16 14:20:00,33.69,33.73,33.64,33.67,55200.0,22.1004,22.1266,22.0676,22.0873,55200.0
2008-06-16 14:30:00,33.67,33.73,33.67,33.69,57000.0,22.0873,22.1266,22.0873,22.1004,57000.0
2008-06-16 14:40:00,33.69,33.74,33.67,33.67,84400.0,22.1004,22.1332,22.0873,22.0873,84400.0
2008-06-16 14:50:00,33.66,33.71,33.65,33.7,47200.0,22.0807,22.1135,22.0741,22.1069,47200.0
2008-06-16 15:00:00,33.69,33.7,33.64,33.66,68000.0,22.1004,22.1069,22.0676,22.0807,68000.0
2008-06-16 15:10:00,33.66,33.71,33.66,33.69,122000.0,22.0807,22.1135,22.0807,22.1004,122000.0
2008-06-16 15:20:00,33.68,33.72,33.68,33.69,191600.0,22.0938,22.1201,22.0938,22.1004,191600.0
2008-06-16 15:30:00,33.69,33.72,33.65,33.67,171600.0,22.1004,22.1201,22.0741,22.0873,171600.0
2008-06-16 15:40:00,33.67,33.71,33.67,33.71,134000.0,22.0873,22.1135,22.0873,22.1135,134000.0
2008-06-16 15:50:00,33.7,33.77,33.67,33.73,253600.0,22.1069,22.1529,22.0873,22.1266,253600.0
2008-06-17 09:30:00,33.85,33.85,33.49,33.59,217400.0,22.2053,22.2053,21.9692,22.0348,217400.0
2008-06-17 09:40:00,33.59,33.63,33.5,33.57,84400.0,22.0348,22.061,21.9757,22.0217,84400.0
2008-06-17 09:50:00,33.55,33.57,33.48,33.49,123000.0,22.0085,22.0217,21.9626,21.9692,123000.0
2008-06-17 10:00:00,33.49,33.56,33.38,33.41,129600.0,21.9692,22.0151,21.897,21.9167,129600.0
2008-06-17 10:10:00,33.42,33.49,33.35,33.4,209600.0,21.9233,21.9692,21.8773,21.9101,209600.0
2008-06-17 10:20:00,33.4,33.4,33.17,33.22,201400.0,21.9101,21.9101,21.7593,21.7921,201400.0
2008-06-17 10:30:00,33.21,33.3,33.19,33.29,96800.0,21.7855,21.8445,21.7724,21.838,96800.0
2008-06-17 10:40:00,33.3,33.31,33.15,33.24,121000.0,21.8445,21.8511,21.7461,21.8052,121000.0
2008-06-17 10:50:00,33.24,33.35,33.23,33.26,90600.0,21.8052,21.8773,21.7986,21.8183,90600.0
2008-06-17 11:00:00,33.26,33.35,33.21,33.3,140600.0,21.8183,21.8773,21.7855,21.8445,140600.0
2008-06-17 11:10:00,33.31,33.34,33.26,33.28,63600.0,21.8511,21.8708,21.8183,21.8314,63600.0
2008-06-17 11:20:00,33.29,33.34,33.22,33.27,162200.0,21.838,21.8708,21.7921,21.8249,162200.0
2008-06-17 11:30:00,33.27,33.32,33.22,33.3,112400.0,21.8249,21.8577,21.7921,21.8445,112400.0
2008-06-17 11:40:00,33.3,33.39,33.3,33.36,79600.0,21.8445,21.9036,21.8445,21.8839,79600.0
2008-06-17 11:50:00,33.35,33.42,33.27,33.31,104200.0,21.8773,21.9233,21.8249,21.8511,104200.0
2008-06-17 12:00:00,33.3,33.35,33.25,33.31,89600.0,21.8445,21.8773,21.8117,21.8511,89600.0
2008-06-17 12:10:00,33.3,33.32,33.28,33.32,44800.0,21.8445,21.8577,21.8314,21.8577,44800.0
2008-06-17 12:20:00,33.33,33.35,33.26,33.28,49000.0,21.8642,21.8773,21.8183,21.8314,49000.0
2008-06-17 12:30:00,33.28,33.32,33.21,33.27,43200.0,21.8314,21.8577,21.7855,21.8249,43200.0
2008-06-17 12:40:00,33.29,33.34,33.27,33.3,59600.0,21.838,21.8708,21.8249,21.8445,59600.0
2008-06-17 12:50:00,33.3,33.31,33.24,33.26,50200.0,21.8445,21.8511,21.8052,21.8183,50200.0
2008-06-17 13:00:00,33.26,33.27,33.19,33.24,58200.0,21.8183,21.8249,21.7724,21.8052,58200.0
2008-06-17 13:10:00,33.24,33.3,33.22,33.26,48400.0,21.8052,21.8445,21.7921,21.8183,48400.0
2008-06-17 13:20:00,33.24,33.31,33.21,33.31,78600.0,21.8052,21.8511,21.7855,21.8511,78600.0
2008-06-17 13:30:00,33.31,33.37,33.3,33.36,64000.0,21.8511,21.8905,21.8445,21.8839,64000.0
2008-06-17 13:40:00,33.37,33.37,33.29,33.34,31600.0,21.8905,21.8905,21.838,21.8708,31600.0
2008-06-17 13:50:00,33.34,33.38,33.33,33.37,18800.0,21.8708,21.897,21.8642,21.8905,18800.0
2008-06-17 14:00:00,33.38,33.39,33.27,33.31,51200.0,21.897,21.9036,21.8249,21.8511,51200.0
2008-06-17 14:10:00,33.31,33.32,33.2,33.2,102400.0,21.8511,21.8577,21.7789,21.7789,102400.0
2008-06-17 14:20:00,33.2,33.24,33.14,33.16,53600.0,21.7789,21.8052,21.7396,21.7527,53600.0
2008-06-17 14:30:00,33.17,33.2,33.13,33.13,46600.0,21.7593,21.7789,21.733,21.733,46600.0
2008-06-17 14:40:00,33.13,33.18,33.13,33.15,48800.0,21.733,21.7658,21.733,21.7461,48800.0
2008-06-17 14:50:00,33.15,33.27,33.13,33.25,81200.0,21.7461,21.8249,21.733,21.8117,81200.0
2008-06-17 15:00:00,33.25,33.28,33.18,33.2,87000.0,21.8117,21.8314,21.7658,21.7789,87000.0
2008-06-17 15:10:00,33.21,33.3,33.18,33.19,91400.0,21.7855,21.8445,21.7658,21.7724,91400.0
2008-06-17 15:20:00,33.19,33.22,33.15,33.17,80400.0,21.7724,21.7921,21.7461,21.7593,80400.0
2008-06-17 15:30:00,33.16,33.2,33.13,33.13,124600.0,21.7527,21.7789,21.733,21.733,124600.0
2008-06-17 15:40:00,33.14,33.16,33.07,33.09,172400.0,21.7396,21.7527,21.6937,21.7068,172400.0
2008-06-17 15:50:00,33.09,33.11,32.97,32.98,399000.0,21.7068,21.7199,21.6281,21.6346,399000.0
2008-06-18 09:30:00,32.71,33.2,32.69,33.2,168600.0,21.4575,21.7789,21.4444,21.7789,168600.0
2008-06-18 09:40:00,33.2,33.2,33.03,33.09,116800.0,21.7789,21.7789,21.6674,21.7068,116800.0
2008-06-18 09:50:00,33.08,33.12,32.84,32.86,101200.0,21.7002,21.7265,21.5428,21.5559,101200.0
2008-06-18 10:00:00,32.88,32.99,32.8,32.92,102200.0,21.569,21.6412,21.5165,21.5953,102200.0
2008-06-18 10:10:00,32.93,32.99,32.82,32.96,95400.0,21.6018,21.6412,21.5297,21.6215,95400.0
2008-06-18 10:20:00,32.96,33.04,32.9,32.9,84800.0,21.6215,21.674,21.5821,21.5821,84800.0
2008-06-18 10:30:00,32.9,33.02,32.88,33.01,162800.0,21.5821,21.6609,21.569,21.6543,162800.0
2008-06-18 10:40:00,33.0,33.04,32.92,32.95,119800.0,21.6477,21.674,21.5953,21.6149,119800.0
2008-06-18 10:50:00,32.95,33.02,32.92,33.01,86600.0,21.6149,21.6609,21.5953,21.6543,86600.0
2008-06-18 11:00:00,33.01,33.17,32.99,33.1,131600.0,21.6543,21.7593,21.6412,21.7133,131600.0
2008-06-18 11:10:00,33.1,33.11,33.01,33.01,116800.0,21.7133,21.7199,21.6543,21.6543,116800.0
2008-06-18 11:20:00,33.01,33.14,33.01,33.01,77600.0,21.6543,21.7396,21.6543,21.6543,77600.0
2008-06-18 11:30:00,33.0,33.24,33.0,33.21,124800.0,21.6477,21.8052,21.6477,21.7855,124800.0
2008-06-18 11:40:00,33.2,33.23,33.12,33.21,79800.0,21.7789,21.7986,21.7265,21.7855,79800.0
2008-06-18 11:50:00,33.2,33.26,33.08,33.12,103800.0,21.7789,21.8183,21.7002,21.7265,103800.0
2008-06-18 12:00:00,33.12,33.17,33.04,33.05,71200.0,21.7265,21.7593,21.674,21.6805,71200.0
2008-06-18 12:10:00,33.05,33.06,32.99,33.01,49800.0,21.6805,21.6871,21.6412,21.6543,49800.0
2008-06-18 12:20:00,33.01,33.03,32.99,33.01,47600.0,21.6543,21.6674,21.6412,21.6543,47600.0
2008-06-18 12:30:00,33.01,33.07,32.99,33.04,50800.0,21.6543,21.6937,21.6412,21.674,50800.0
2008-06-18 12:40:00,33.04,33.05,32.99,33.01,95400.0,21.674,21.6805,21.6412,21.6543,95400.0
2008-06-18 12:50:00,33.01,33.04,32.96,33.03,45000.0,21.6543,21.674,21.6215,21.6674,45000.0
2008-06-18 13:00:00,33.03,33.07,32.95,33.0,94400.0,21.6674,21.6937,21.6149,21.6477,94400.0
2008-06-18 13:10:00,33.0,33.02,32.93,32.99,97800.0,21.6477,21.6609,21.6018,21.6412,97800.0
2008-06-18 13:20:00,32.99,33.0,32.93,32.96,36800.0,21.6412,21.6477,21.6018,21.6215,36800.0
2008-06-18 13:30:00,32.95,33.06,32.93,32.96,78200.0,21.6149,21.6871,21.6018,21.6215,78200.0
2008-06-18 13:40:00,32.98,33.05,32.96,33.04,69400.0,21.6346,21.6805,21.6215,21.674,69400.0
2008-06-18 13:50:00,33.05,33.07,32.98,32.98,76200.0,21.6805,21.6937,21.6346,21.6346,76200.0
2008-06-18 14:00:00,32.98,33.05,32.98,33.02,102400.0,21.6346,21.6805,21.6346,21.6609,102400.0
2008-06-18 14:10:00,33.02,33.02,32.9,32.93,114000.0,21.6609,21.6609,21.5821,21.6018,114000.0
2008-06-18 14:20:00,32.93,32.94,32.83,32.85,110200.0,21.6018,21.6084,21.5362,21.5493,110200.0
2008-06-18 14:30:00,32.85,32.99,32.84,32.97,116600.0,21.5493,21.6412,21.5428,21.6281,116600.0
2008-06-18 14:40:00,32.97,33.0,32.94,32.96,62000.0,21.6281,21.6477,21.6084,21.6215,62000.0
2008-06-18 14:50:00,32.96,33.07,32.96,33.01,81600.0,21.6215,21.6937,21.6215,21.6543,81600.0
2008-06-18 15:00:00,33.02,33.14,32.97,33.13,100200.0,21.6609,21.7396,21.6281,21.733,100200.0
2008-06-18 15:10:00,33.14,33.15,33.02,33.07,120400.0,21.7396,21.7461,21.6609,21.6937,120400.0
2008-06-18 15:20:00,33.08,33.09,32.98,33.01,103800.0,21.7002,21.7068,21.6346,21.6543,103800.0
2008-06-18 15:30:00,33.01,33.01,32.93,32.98,81200.0,21.6543,21.6543,21.6018,21.6346,81200.0
2008-06-18 15:40:00,32.97,32.99,32.84,32.91,202600.0,21.6281,21.6412,21.5428,21.5887,202600.0
2008-06-18 15:50:00,32.88,32.98,32.88,32.97,195600.0,21.569,21.6346,21.569,21.6281,195600.0
2008-06-19 09:30:00,32.92,33.32,32.92,33.17,107000.0,21.5953,21.8577,21.5953,21.7593,107000.0
2008-06-19 09:40:00,33.13,33.16,32.84,32.96,116000.0,21.733,21.7527,21.5428,21.6215,116000.0
2008-06-19 09:50:00,32.96,33.08,32.84,32.92,92200.0,21.6215,21.7002,21.5428,21.5953,92200.0
2008-06-19 10:00:00,32.95,33.02,32.83,32.9,88000.0,21.6149,21.6609,21.5362,21.5821,88000.0
2008-06-19 10:10:00,32.88,32.95,32.83,32.84,67400.0,21.569,21.6149,21.5362,21.5428,67400.0
2008-06-19 10:20:00,32.84,33.06,32.83,33.04,122800.0,21.5428,21.6871,21.5362,21.674,122800.0
2008-06-19 10:30:00,33.05,33.21,33.05,33.13,256800.0,21.6805,21.7855,21.6805,21.733,256800.0
2008-06-19 10:40:00,33.12,33.27,33.1,33.24,294000.0,21.7265,21.8249,21.7133,21.8052,294000.0
2008-06-19 10:50:00,33.23,33.3,33.17,33.18,101200.0,21.7986,21.8445,21.7593,21.7658,101200.0
2008-06-19 11:00:00,33.18,33.3,33.04,33.05,159200.0,21.7658,21.8445,21.674,21.6805,159200.0
2008-06-19 11:10:00,33.05,33.08,32.91,33.08,94200.0,21.6805,21.7002,21.5887,21.7002,94200.0
2008-06-19 11:20:00,33.07,33.07,32.91,33.01,62000.0,21.6937,21.6937,21.5887,21.6543,62000.0
2008-06-19 11:30:00,32.99,33.19,32.99,33.16,103400.0,21.6412,21.7724,21.6412,21.7527,103400.0
2008-06-19 11:40:00,33.16,33.24,33.13,33.24,85600.0,21.7527,21.8052,21.733,21.8052,85600.0
2008-06-19 11:50:00,33.24,33.31,33.17,33.26,84800.0,21.8052,21.8511,21.7593,21.8183,84800.0
2008-06-19 12:00:00,33.26,33.42,33.26,33.37,106400.0,21.8183,21.9233,21.8183,21.8905,106400.0
2008-06-19 12:10:00,33.39,33.46,33.32,33.42,161000.0,21.9036,21.9495,21.8577,21.9233,161000.0
2008-06-19 12:20:00,33.4,33.5,33.35,33.35,100600.0,21.9101,21.9757,21.8773,21.8773,100600.0
2008-06-19 12:30:00,33.38,33.41,33.33,33.34,114600.0,21.897,21.9167,21.8642,21.8708,114600.0
2008-06-19 12:40:00,33.33,33.33,33.24,33.27,39200.0,21.8642,21.8642,21.8052,21.8249,39200.0
2008-06-19 12:50:00,33.27,33.3,33.21,33.25,69400.0,21.8249,21.8445,21.7855,21.8117,69400.0
2008-06-19 13:00:00,33.24,33.33,33.22,33.27,158800.0,21.8052,21.8642,21.7921,21.8249,158800.0
2008-06-19 13:10:00,33.26,33.28,33.21,33.21,64000.0,21.8183,21.8314,21.7855,21.7855,64000.0
2008-06-19 13:20:00,33.22,33.26,33.17,33.26,97200.0,21.7921,21.8183,21.7593,21.8183,97200.0
2008-06-19 13:30:00,33.26,33.28,33.2,33.23,60400.0,21.8183,21.8314,21.7789,21.7986,60400.0
2008-06-19 13:40:00,33.23,33.23,33.14,33.16,64000.0,21.7986,21.7986,21.7396,21.7527,64000.0
2008-06-19 13:50:00,33.16,33.18,33.1,33.1,61000.0,21.7527,21.7658,21.7133,21.7133,61000.0
2008-06-19 14:00:00,33.1,33.13,33.08,33.13,48400.0,21.7133,21.733,21.7002,21.733,48400.0
2008-06-19 14:10:00,33.13,33.26,33.12,33.25,53000.0,21.733,21.8183,21.7265,21.8117,53000.0
2008-06-19 14:20:00,33.25,33.33,33.21,33.26,108800.0,21.8117,21.8642,21.7855,21.8183,108800.0
2008-06-19 14:30:00,33.26,33.37,33.25,33.37,79200.0,21.8183,21.8905,21.8117,21.8905,79200.0
2008-06-19 14:40:00,33.37,33.37,33.3,33.3,78800.0,21.8905,21.8905,21.8445,21.8445,78800.0
2008-06-19 14:50:00,33.29,33.33,33.26,33.32,69200.0,21.838,21.8642,21.8183,21.8577,69200.0
2008-06-19 15:00:00,33.33,33.38,33.32,33.35,95400.0,21.8642,21.897,21.8577,21.8773,95400.0
2008-06-19 15:10:00,33.35,33.37,33.26,33.27,87400.0,21.8773,21.8905,21.8183,21.8249,87400.0
2008-06-19 15:20:00,33.28,33.3,33.24,33.28,81400.0,21.8314,21.8445,21.8052,21.8314,81400.0
2008-06-19 15:30:00,33.28,33.31,33.27,33.28,201200.0,21.8314,21.8511,21.8249,21.8314,201200.0
2008-06-19 15:40:00,33.28,33.36,33.26,33.35,197000.0,21.8314,21.8839,21.8183,21.8773,197000.0
2008-06-19 15:50:00,33.35,33.44,33.21,33.25,319000.0,21.8773,21.9364,21.7855,21.8117,319000.0
2008-06-20 09:30:00,33.01,33.24,32.88,32.99,1004400.0,21.6543,21.8052,21.569,21.6412,1004400.0
2008-06-20 09:40:00,33.0,33.09,32.9,32.98,117400.0,21.6477,21.7068,21.5821,21.6346,117400.0
2008-06-20 09:50:00,32.99,33.09,32.91,32.97,81400.0,21.6412,21.7068,21.5887,21.6281,81400.0
2008-06-20 10:00:00,32.97,33.0,32.91,32.96,140800.0,21.6281,21.6477,21.5887,21.6215,140800.0
2008-06-20 10:10:00,32.96,33.11,32.94,33.02,69200.0,21.6215,21.7199,21.6084,21.6609,69200.0
2008-06-20 10:20:00,33.02,33.02,32.89,32.96,78600.0,21.6609,21.6609,21.5756,21.6215,78600.0
2008-06-20 10:30:00,32.95,32.98,32.93,32.95,118200.0,21.6149,21.6346,21.6018,21.6149,118200.0
2008-06-20 10:40:00,32.95,33.1,32.95,33.08,60800.0,21.6149,21.7133,21.6149,21.7002,60800.0
2008-06-20 10:50:00,33.1,33.21,33.06,33.13,84800.0,21.7133,21.7855,21.6871,21.733,84800.0
2008-06-20 11:00:00,33.13,33.18,33.07,33.13,72600.0,21.733,21.7658,21.6937,21.733,72600.0
2008-06-20 11:10:00,33.13,33.17,33.05,33.07,104800.0,21.733,21.7593,21.6805,21.6937,104800.0
2008-06-20 11:20:00,33.07,33.2,33.07,33.15,104000.0,21.6937,21.7789,21.6937,21.7461,104000.0
2008-06-20 11:30:00,33.15,33.16,33.1,33.13,64200.0,21.7461,21.7527,21.7133,21.733,64200.0
2008-06-20 11:40:00,33.13,33.21,33.01,33.01,69000.0,21.733,21.7855,21.6543,21.6543,69000.0
2008-06-20 11:50:00,33.01,33.05,32.99,33.04,43200.0,21.6543,21.6805,21.6412,21.674,43200.0
2008-06-20 12:00:00,33.02,33.08,32.96,32.99,37400.0,21.6609,21.7002,21.6215,21.6412,37400.0
2008-06-20 12:10:00,32.98,33.08,32.98,33.04,29200.0,21.6346,21.7002,21.6346,21.674,29200.0
2008-06-20 12:20:00,33.05,33.06,32.99,33.05,34000.0,21.6805,21.6871,21.6412,21.6805,34000.0
2008-06-20 12:30:00,33.05,33.1,33.02,33.07,53600.0,21.6805,21.7133,21.6609,21.6937,53600.0
2008-06-20 12:40:00,33.07,33.09,33.05,33.05,106400.0,21.6937,21.7068,21.6805,21.6805,106400.0
2008-06-20 12:50:00,33.05,33.06,33.01,33.02,34400.0,21.6805,21.6871,21.6543,21.6609,34400.0
2008-06-20 13:00:00,33.02,33.13,33.01,33.11,64200.0,21.6609,21.733,21.6543,21.7199,64200.0
2008-06-20 13:10:00,33.12,33.15,33.02,33.02,58800.0,21.7265,21.7461,21.6609,21.6609,58800.0
2008-06-20 13:20:00,33.02,33.02,32.95,32.98,83000.0,21.6609,21.6609,21.6149,21.6346,83000.0
2008-06-20 13:30:00,32.97,33.02,32.93,33.0,135600.0,21.6281,21.6609,21.6018,21.6477,135600.0
2008-06-20 13:40:00,33.01,33.05,32.93,33.03,60800.0,21.6543,21.6805,21.6018,21.6674,60800.0
2008-06-20 13:50:00,33.04,33.09,32.99,32.99,50600.0,21.674,21.7068,21.6412,21.6412,50600.0
2008-06-20 14:00:00,32.98,33.05,32.93,32.99,63600.0,21.6346,21.6805,21.6018,21.6412,63600.0
2008-06-20 14:10:00,32.99,32.99,32.89,32.95,144800.0,21.6412,21.6412,21.5756,21.6149,144800.0
2008-06-20 14:20:00,32.95,32.98,32.92,32.97,46200.0,21.6149,21.6346,21.5953,21.6281,46200.0
2008-06-20 14:30:00,32.96,32.99,32.89,32.91,71600.0,21.6215,21.6412,21.5756,21.5887,71600.0
2008-06-20 14:40:00,32.91,33.0,32.91,32.95,72000.0,21.5887,21.6477,21.5887,21.6149,72000.0
2008-06-20 14:50:00,32.94,32.99,32.82,32.82,90400.0,21.6084,21.6412,21.5297,21.5297,90400.0
2008-06-20 15:00:00,32.81,33.02,32.81,32.9,148000.0,21.5231,21.6609,21.5231,21.5821,148000.0
2008-06-20 15:10:00,32.9,32.99,32.9,32.9,66000.0,21.5821,21.6412,21.5821,21.5821,66000.0
2008-06-20 15:20:00,32.9,32.97,32.79,32.82,96000.0,21.5821,21.6281,21.51,21.5297,96000.0
2008-06-20 15:30:00,32.82,32.91,32.81,32.84,106200.0,21.5297,21.5887,21.5231,21.5428,106200.0
2008-06-20 15:40:00,32.84,32.91,32.76,32.8,248800.0,21.5428,21.5887,21.4903,21.5165,248800.0
2008-06-20 15:50:00,32.79,32.84,32.66,32.7,415600.0,21.51,21.5428,21.4247,21.4509,415600.0
2008-06-23 09:30:00,32.94,33.0,32.72,32.88,145400.0,21.6084,21.6477,21.4641,21.569,145400.0
2008-06-23 09:40:00,32.88,32.98,32.73,32.74,76800.0,21.569,21.6346,21.4706,21.4772,76800.0
2008-06-23 09:50:00,32.75,32.79,32.66,32.77,125600.0,21.4837,21.51,21.4247,21.4969,125600.0
2008-06-23 10:00:00,32.77,32.77,32.55,32.65,116200.0,21.4969,21.4969,21.3525,21.4181,116200.0
2008-06-23 10:10:00,32.64,32.85,32.64,32.79,89600.0,21.4116,21.5493,21.4116,21.51,89600.0
2008-06-23 10:20:00,32.77,32.84,32.72,32.74,82400.0,21.4969,21.5428,21.4641,21.4772,82400.0
2008-06-23 10:30:00,32.74,32.84,32.61,32.61,213200.0,21.4772,21.5428,21.3919,21.3919,213200.0
2008-06-23 10:40:00,32.63,32.63,32.5,32.53,229000.0,21.405,21.405,21.3197,21.3394,229000.0
2008-06-23 10:50:00,32.53,32.79,32.51,32.77,183000.0,21.3394,21.51,21.3263,21.4969,183000.0
2008-06-23 11:00:00,32.77,32.81,32.55,32.56,86600.0,21.4969,21.5231,21.3525,21.3591,86600.0
2008-06-23 11:10:00,32.56,32.65,32.5,32.53,92600.0,21.3591,21.4181,21.3197,21.3394,92600.0
2008-06-23 11:20:00,32.53,32.56,32.47,32.56,76000.0,21.3394,21.3591,21.3001,21.3591,76000.0
2008-06-23 11:30:00,32.55,32.62,32.55,32.6,55400.0,21.3525,21.3985,21.3525,21.3853,55400.0
2008-06-23 11:40:00,32.59,32.66,32.57,32.57,47400.0,21.3788,21.4247,21.3657,21.3657,47400.0
2008-06-23 11:50:00,32.57,32.61,32.53,32.57,85000.0,21.3657,21.3919,21.3394,21.3657,85000.0
2008-06-23 12:00:00,32.55,32.58,32.49,32.49,89000.0,21.3525,21.3722,21.3132,21.3132,89000.0
2008-06-23 12:10:00,32.49,32.49,32.42,32.44,77000.0,21.3132,21.3132,21.2673,21.2804,77000.0
2008-06-23 12:20:00,32.44,32.46,32.39,32.4,82800.0,21.2804,21.2935,21.2476,21.2541,82800.0
2008-06-23 12:30:00,32.39,32.45,32.37,32.39,84800.0,21.2476,21.2869,21.2345,21.2476,84800.0
2008-06-23 12:40:00,32.39,32.44,32.34,32.42,75200.0,21.2476,21.2804,21.2148,21.2673,75200.0
2008-06-23 12:50:00,32.42,32.49,32.4,32.49,69800.0,21.2673,21.3132,21.2541,21.3132,69800.0
2008-06-23 13:00:00,32.48,32.5,32.43,32.47,92400.0,21.3066,21.3197,21.2738,21.3001,92400.0
2008-06-23 13:10:00,32.48,32.48,32.4,32.44,64600.0,21.3066,21.3066,21.2541,21.2804,64600.0
2008-06-23 13:20:00,32.44,32.51,32.44,32.45,89000.0,21.2804,21.3263,21.2804,21.2869,89000.0
2008-06-23 13:30:00,32.45,32.48,32.43,32.43,62000.0,21.2869,21.3066,21.2738,21.2738,62000.0
2008-06-23 13:40:00,32.44,32.49,32.43,32.47,74400.0,21.2804,21.3132,21.2738,21.3001,74400.0
2008-06-23 13:50:00,32.47,32.48,32.42,32.45,76800.0,21.3001,21.3066,21.2673,21.2869,76800.0
2008-06-23 14:00:00,32.45,32.48,32.29,32.29,125200.0,21.2869,21.3066,21.182,21.182,125200.0
2008-06-23 14:10:00,32.3,32.42,32.29,32.41,63800.0,21.1885,21.2673,21.182,21.2607,63800.0
2008-06-23 14:20:00,32.41,32.44,32.32,32.36,64800.0,21.2607,21.2804,21.2017,21.2279,64800.0
2008-06-23 14:30:00,32.37,32.44,32.37,32.4,78600.0,21.2345,21.2804,21.2345,21.2541,78600.0
2008-06-23 14:40:00,32.41,32.42,32.33,32.33,44400.0,21.2607,21.2673,21.2082,21.2082,44400.0
2008-06-23 14:50:00,32.33,32.39,32.33,32.38,54200.0,21.2082,21.2476,21.2082,21.241,54200.0
2008-06-23 15:00:00,32.38,32.41,32.36,32.39,70800.0,21.241,21.2607,21.2279,21.2476,70800.0
2008-06-23 15:10:00,32.4,32.44,32.39,32.41,103000.0,21.2541,21.2804,21.2476,21.2607,103000.0
2008-06-23 15:20:00,32.41,32.48,32.39,32.44,86800.0,21.2607,21.3066,21.2476,21.2804,86800.0
2008-06-23 15:30:00,32.44,32.44,32.4,32.41,110400.0,21.2804,21.2804,21.2541,21.2607,110400.0
2008-06-23 15:40:00,32.41,32.43,32.26,32.28,264800.0,21.2607,21.2738,21.1623,21.1754,264800.0
2008-06-23 15:50:00,32.27,32.34,32.24,32.27,564000.0,21.1689,21.2148,21.1492,21.1689,564000.0
2008-06-24 09:30:00,32.17,32.42,32.02,32.22,217400.0,21.1033,21.2673,21.0049,21.1361,217400.0
2008-06-24 09:40:00,32.22,32.29,32.1,32.19,207000.0,21.1361,21.182,21.0573,21.1164,207000.0
2008-06-24 09:50:00,32.2,32.21,32.06,32.09,168400.0,21.1229,21.1295,21.0311,21.0508,168400.0
2008-06-24 10:00:00,32.09,32.1,32.0,32.0,232200.0,21.0508,21.0573,20.9917,20.9917,232200.0
2008-06-24 10:10:00,32.02,32.09,31.99,32.05,113600.0,21.0049,21.0508,20.9852,21.0245,113600.0
2008-06-24 10:20:00,32.04,32.06,31.9,31.93,122400.0,21.018,21.0311,20.9261,20.9458,122400.0
2008-06-24 10:30:00,31.94,31.98,31.86,31.96,128600.0,20.9524,20.9786,20.8999,20.9655,128600.0
2008-06-24 10:40:00,31.98,32.09,31.91,32.07,152200.0,20.9786,21.0508,20.9327,21.0377,152200.0
2008-06-24 10:50:00,32.07,32.25,32.07,32.11,199400.0,21.0377,21.1557,21.0377,21.0639,199400.0
2008-06-24 11:00:00,32.12,32.19,32.09,32.1,224800.0,21.0705,21.1164,21.0508,21.0573,224800.0
2008-06-24 11:10:00,32.1,32.2,32.04,32.19,152800.0,21.0573,21.1229,21.018,21.1164,152800.0
2008-06-24 11:20:00,32.19,32.21,32.05,32.1,245400.0,21.1164,21.1295,21.0245,21.0573,245400.0
2008-06-24 11:30:00,32.09,32.1,32.01,32.08,117200.0,21.0508,21.0573,20.9983,21.0442,117200.0
2008-06-24 11:40:00,32.09,32.16,32.06,32.12,119400.0,21.0508,21.0967,21.0311,21.0705,119400.0
2008-06-24 11:50:00,32.12,32.16,32.08,32.09,114200.0,21.0705,21.0967,21.0442,21.0508,114200.0
2008-06-24 12:00:00,32.09,32.16,32.06,32.15,139000.0,21.0508,21.0967,21.0311,21.0901,139000.0
2008-06-24 12:10:00,32.14,32.18,32.06,32.12,148600.0,21.0836,21.1098,21.0311,21.0705,148600.0
2008-06-24 12:20:00,32.12,32.2,32.09,32.16,126600.0,21.0705,21.1229,21.0508,21.0967,126600.0
2008-06-24 12:30:00,32.17,32.18,32.05,32.07,119400.0,21.1033,21.1098,21.0245,21.0377,119400.0
2008-06-24 12:40:00,32.08,32.09,32.05,32.06,148200.0,21.0442,21.0508,21.0245,21.0311,148200.0
2008-06-24 12:50:00,32.06,32.08,32.0,32.02,173400.0,21.0311,21.0442,20.9917,21.0049,173400.0
2008-06-24 13:00:00,32.02,32.12,31.98,31.98,143400.0,21.0049,21.0705,20.9786,20.9786,143400.0
2008-06-24 13:10:00,31.99,32.0,31.92,31.99,110800.0,20.9852,20.9917,20.9393,20.9852,110800.0
2008-06-24 13:20:00,31.98,32.02,31.94,31.94,110000.0,20.9786,21.0049,20.9524,20.9524,110000.0
2008-06-24 13:30:00,31.94,31.96,31.89,31.92,102400.0,20.9524,20.9655,20.9196,20.9393,102400.0
2008-06-24 13:40:00,31.93,31.95,31.89,31.93,94200.0,20.9458,20.9589,20.9196,20.9458,94200.0
2008-06-24 13:50:00,31.93,32.01,31.91,31.92,85200.0,20.9458,20.9983,20.9327,20.9393,85200.0
2008-06-24 14:00:00,31.93,32.02,31.92,31.95,150800.0,20.9458,21.0049,20.9393,20.9589,150800.0
2008-06-24 14:10:00,31.96,31.97,31.89,31.9,94200.0,20.9655,20.9721,20.9196,20.9261,94200.0
2008-06-24 14:20:00,31.9,31.91,31.85,31.85,65200.0,20.9261,20.9327,20.8933,20.8933,65200.0
2008-06-24 14:30:00,31.85,31.87,31.8,31.81,94200.0,20.8933,20.9065,20.8605,20.8671,94200.0
2008-06-24 14:40:00,31.81,31.84,31.72,31.72,203600.0,20.8671,20.8868,20.8081,20.8081,203600.0
2008-06-24 14:50:00,31.72,31.85,31.72,31.84,129800.0,20.8081,20.8933,20.8081,20.8868,129800.0
2008-06-24 15:00:00,31.84,31.88,31.77,31.84,151000.0,20.8868,20.913,20.8409,20.8868,151000.0
2008-06-24 15:10:00,31.84,31.86,31.79,31.81,144200.0,20.8868,20.8999,20.854,20.8671,144200.0
2008-06-24 15:20:00,31.82,31.85,31.71,31.79,143000.0,20.8737,20.8933,20.8015,20.854,143000.0
2008-06-24 15:30:00,31.79,31.79,31.71,31.76,135200.0,20.854,20.854,20.8015,20.8343,135200.0
2008-06-24 15:40:00,31.75,31.9,31.75,31.88,223600.0,20.8277,20.9261,20.8277,20.913,223600.0
2008-06-24 15:50:00,31.88,31.94,31.85,31.92,262200.0,20.913,20.9524,20.8933,20.9393,262200.0
2008-06-25 09:30:00,32.08,32.08,31.68,31.77,215800.0,21.0442,21.0442,20.7818,20.8409,215800.0
2008-06-25 09:40:00,31.78,31.83,31.69,31.8,290600.0,20.8474,20.8802,20.7884,20.8605,290600.0
2008-06-25 09:50:00,31.81,31.97,31.79,31.96,202200.0,20.8671,20.9721,20.854,20.9655,202200.0
2008-06-25 10:00:00,31.96,32.1,31.95,31.96,265400.0,20.9655,21.0573,20.9589,20.9655,265400.0
2008-06-25 10:10:00,31.96,31.98,31.88,31.9,167400.0,20.9655,20.9786,20.913,20.9261,167400.0
2008-06-25 10:20:00,31.91,31.92,31.86,31.89,81000.0,20.9327,20.9393,20.8999,20.9196,81000.0
2008-06-25 10:30:00,31.89,32.08,31.89,31.95,187000.0,20.9196,21.0442,20.9196,20.9589,187000.0
2008-06-25 10:40:00,31.95,32.21,31.93,32.2,113400.0,20.9589,21.1295,20.9458,21.1229,113400.0
2008-06-25 10:50:00,32.2,32.24,32.12,32.13,176800.0,21.1229,21.1492,21.0705,21.077,176800.0
2008-06-25 11:00:00,32.13,32.22,32.06,32.07,119000.0,21.077,21.1361,21.0311,21.0377,119000.0
2008-06-25 11:10:00,32.06,32.14,32.02,32.1,72200.0,21.0311,21.0836,21.0049,21.0573,72200.0
2008-06-25 11:20:00,32.1,32.18,32.09,32.16,86400.0,21.0573,21.1098,21.0508,21.0967,86400.0
2008-06-25 11:30:00,32.16,32.2,32.1,32.19,101400.0,21.0967,21.1229,21.0573,21.1164,101400.0
2008-06-25 11:40:00,32.18,32.2,32.11,32.11,83800.0,21.1098,21.1229,21.0639,21.0639,83800.0
2008-06-25 11:50:00,32.11,32.18,32.09,32.17,107200.0,21.0639,21.1098,21.0508,21.1033,107200.0
2008-06-25 12:00:00,32.16,32.17,32.07,32.1,192000.0,21.0967,21.1033,21.0377,21.0573,192000.0
2008-06-25 12:10:00,32.1,32.16,32.06,32.16,48400.0,21.0573,21.0967,21.0311,21.0967,48400.0
2008-06-25 12:20:00,32.16,32.19,32.16,32.17,49200.0,21.0967,21.1164,21.0967,21.1033,49200.0
2008-06-25 12:30:00,32.17,32.19,32.15,32.17,45400.0,21.1033,21.1164,21.0901,21.1033,45400.0
2008-06-25 12:40:00,32.16,32.19,32.12,32.12,63800.0,21.0967,21.1164,21.0705,21.0705,63800.0
2008-06-25 12:50:00,32.12,32.15,32.1,32.1,72600.0,21.0705,21.0901,21.0573,21.0573,72600.0
2008-06-25 13:00:00,32.11,32.11,32.06,32.07,76200.0,21.0639,21.0639,21.0311,21.0377,76200.0
2008-06-25 13:10:00,32.06,32.15,32.05,32.12,63400.0,21.0311,21.0901,21.0245,21.0705,63400.0
2008-06-25 13:20:00,32.13,32.16,32.12,32.13,61000.0,21.077,21.0967,21.0705,21.077,61000.0
2008-06-25 13:30:00,32.13,32.16,32.11,32.13,74200.0,21.077,21.0967,21.0639,21.077,74200.0
2008-06-25 13:40:00,32.13,32.16,32.1,32.1,66800.0,21.077,21.0967,21.0573,21.0573,66800.0
2008-06-25 13:50:00,32.11,32.12,32.08,32.11,86800.0,21.0639,21.0705,21.0442,21.0639,86800.0
2008-06-25 14:00:00,32.1,32.19,32.09,32.15,90400.0,21.0573,21.1164,21.0508,21.0901,90400.0
2008-06-25 14:10:00,32.13,32.37,32.11,32.24,295200.0,21.077,21.2345,21.0639,21.1492,295200.0
2008-06-25 14:20:00,32.27,32.32,32.11,32.14,154200.0,21.1689,21.2017,21.0639,21.0836,154200.0
2008-06-25 14:30:00,32.14,32.32,32.04,32.22,181400.0,21.0836,21.2017,21.018,21.1361,181400.0
2008-06-25 14:40:00,32.21,32.23,32.02,32.13,159800.0,21.1295,21.1426,21.0049,21.077,159800.0
2008-06-25 14:50:00,32.13,32.29,32.13,32.28,137000.0,21.077,21.182,21.077,21.1754,137000.0
2008-06-25 15:00:00,32.27,32.39,32.22,32.29,128400.0,21.1689,21.2476,21.1361,21.182,128400.0
2008-06-25 15:10:00,32.29,32.34,32.13,32.13,125000.0,21.182,21.2148,21.077,21.077,125000.0
2008-06-25 15:20:00,32.13,32.13,32.01,32.07,181600.0,21.077,21.077,20.9983,21.0377,181600.0
2008-06-25 15:30:00,32.08,32.08,31.89,31.98,241200.0,21.0442,21.0442,20.9196,20.9786,241200.0
2008-06-25 15:40:00,31.97,32.07,31.93,31.93,203000.0,20.9721,21.0377,20.9458,20.9458,203000.0
2008-06-25 15:50:00,31.94,32.03,31.92,32.0,280800.0,20.9524,21.0114,20.9393,20.9917,280800.0
2008-06-26 09:30:00,31.63,32.35,31.63,32.17,412000.0,20.749,21.2213,20.749,21.1033,412000.0
2008-06-26 09:40:00,32.16,32.21,32.02,32.02,247000.0,21.0967,21.1295,21.0049,21.0049,247000.0
2008-06-26 09:50:00,32.02,32.11,31.97,32.02,156600.0,21.0049,21.0639,20.9721,21.0049,156600.0
2008-06-26 10:00:00,32.02,32.1,31.8,31.85,163600.0,21.0049,21.0573,20.8605,20.8933,163600.0
2008-06-26 10:10:00,31.85,31.87,31.79,31.81,275400.0,20.8933,20.9065,20.854,20.8671,275400.0
2008-06-26 10:20:00,31.81,31.85,31.78,31.79,274600.0,20.8671,20.8933,20.8474,20.854,274600.0
2008-06-26 10:30:00,31.79,31.91,31.78,31.88,153400.0,20.854,20.9327,20.8474,20.913,153400.0
2008-06-26 10:40:00,31.88,31.89,31.75,31.83,119200.0,20.913,20.9196,20.8277,20.8802,119200.0
2008-06-26 10:50:00,31.83,31.89,31.76,31.81,95400.0,20.8802,20.9196,20.8343,20.8671,95400.0
2008-06-26 11:00:00,31.81,31.87,31.77,31.84,181600.0,20.8671,20.9065,20.8409,20.8868,181600.0
2008-06-26 11:10:00,31.84,31.85,31.76,31.81,82400.0,20.8868,20.8933,20.8343,20.8671,82400.0
2008-06-26 11:20:00,31.82,31.9,31.82,31.87,144800.0,20.8737,20.9261,20.8737,20.9065,144800.0
2008-06-26 11:30:00,31.86,31.91,31.85,31.86,86000.0,20.8999,20.9327,20.8933,20.8999,86000.0
2008-06-26 11:40:00,31.86,31.95,31.85,31.92,82800.0,20.8999,20.9589,20.8933,20.9393,82800.0
2008-06-26 11:50:00,31.93,31.95,31.86,31.88,77800.0,20.9458,20.9589,20.8999,20.913,77800.0
2008-06-26 12:00:00,31.89,31.89,31.75,31.78,78200.0,20.9196,20.9196,20.8277,20.8474,78200.0
2008-06-26 12:10:00,31.78,31.84,31.75,31.81,70200.0,20.8474,20.8868,20.8277,20.8671,70200.0
2008-06-26 12:20:00,31.81,31.85,31.77,31.78,48600.0,20.8671,20.8933,20.8409,20.8474,48600.0
2008-06-26 12:30:00,31.79,31.84,31.75,31.79,156000.0,20.854,20.8868,20.8277,20.854,156000.0
2008-06-26 12:40:00,31.79,31.8,31.73,31.74,102600.0,20.854,20.8605,20.8146,20.8212,102600.0
2008-06-26 12:50:00,31.74,31.78,31.7,31.73,62200.0,20.8212,20.8474,20.795,20.8146,62200.0
2008-06-26 13:00:00,31.73,31.81,31.73,31.75,63800.0,20.8146,20.8671,20.8146,20.8277,63800.0
2008-06-26 13:10:00,31.75,31.78,31.72,31.75,45600.0,20.8277,20.8474,20.8081,20.8277,45600.0
2008-06-26 13:20:00,31.75,31.77,31.66,31.68,75400.0,20.8277,20.8409,20.7687,20.7818,75400.0
2008-06-26 13:30:00,31.68,31.78,31.68,31.77,71600.0,20.7818,20.8474,20.7818,20.8409,71600.0
2008-06-26 13:40:00,31.76,31.78,31.7,31.71,50200.0,20.8343,20.8474,20.795,20.8015,50200.0
2008-06-26 13:50:00,31.71,31.82,31.71,31.74,90600.0,20.8015,20.8737,20.8015,20.8212,90600.0
2008-06-26 14:00:00,31.73,31.75,31.68,31.72,98000.0,20.8146,20.8277,20.7818,20.8081,98000.0
2008-06-26 14:10:00,31.71,31.72,31.58,31.6,178800.0,20.8015,20.8081,20.7162,20.7294,178800.0
2008-06-26 14:20:00,31.61,31.85,31.56,31.61,166800.0,20.7359,20.8933,20.7031,20.7359,166800.0
2008-06-26 14:30:00,31.61,31.64,31.5,31.5,206400.0,20.7359,20.7556,20.6638,20.6638,206400.0
2008-06-26 14:40:00,31.5,31.55,31.43,31.43,185800.0,20.6638,20.6966,20.6178,20.6178,185800.0
2008-06-26 14:50:00,31.43,31.49,31.43,31.46,80800.0,20.6178,20.6572,20.6178,20.6375,80800.0
2008-06-26 15:00:00,31.46,31.56,31.44,31.54,120200.0,20.6375,20.7031,20.6244,20.69,120200.0
2008-06-26 15:10:00,31.54,31.66,31.53,31.59,154200.0,20.69,20.7687,20.6834,20.7228,154200.0
2008-06-26 15:20:00,31.59,31.67,31.52,31.59,177000.0,20.7228,20.7753,20.6769,20.7228,177000.0
2008-06-26 15:30:00,31.59,31.64,31.55,31.61,274000.0,20.7228,20.7556,20.6966,20.7359,274000.0
2008-06-26 15:40:00,31.6,31.6,31.4,31.5,327600.0,20.7294,20.7294,20.5982,20.6638,327600.0
2008-06-26 15:50:00,31.49,31.5,31.38,31.39,618800.0,20.6572,20.6638,20.585,20.5916,618800.0
2008-06-27 09:30:00,31.51,31.67,31.42,31.62,158600.0,20.6703,20.7753,20.6113,20.7425,158600.0
2008-06-27 09:40:00,31.64,31.67,31.48,31.65,85000.0,20.7556,20.7753,20.6506,20.7622,85000.0
2008-06-27 09:50:00,31.64,31.88,31.64,31.85,169200.0,20.7556,20.913,20.7556,20.8933,169200.0
2008-06-27 10:00:00,31.83,31.92,31.8,31.84,323200.0,20.8802,20.9393,20.8605,20.8868,323200.0
2008-06-27 10:10:00,31.85,31.86,31.76,31.77,132800.0,20.8933,20.8999,20.8343,20.8409,132800.0
2008-06-27 10:20:00,31.77,31.84,31.72,31.72,124000.0,20.8409,20.8868,20.8081,20.8081,124000.0
2008-06-27 10:30:00,31.72,31.85,31.7,31.71,108400.0,20.8081,20.8933,20.795,20.8015,108400.0
2008-06-27 10:40:00,31.72,31.73,31.61,31.61,143400.0,20.8081,20.8146,20.7359,20.7359,143400.0
2008-06-27 10:50:00,31.6,31.61,31.45,31.47,199000.0,20.7294,20.7359,20.631,20.6441,199000.0
2008-06-27 11:00:00,31.45,31.52,31.4,31.5,136200.0,20.631,20.6769,20.5982,20.6638,136200.0
2008-06-27 11:10:00,31.5,31.58,31.44,31.49,78800.0,20.6638,20.7162,20.6244,20.6572,78800.0
2008-06-27 11:20:00,31.48,31.55,31.47,31.55,81200.0,20.6506,20.6966,20.6441,20.6966,81200.0
2008-06-27 11:30:00,31.54,31.61,31.54,31.55,71200.0,20.69,20.7359,20.69,20.6966,71200.0
2008-06-27 11:40:00,31.54,31.54,31.48,31.5,63600.0,20.69,20.69,20.6506,20.6638,63600.0
2008-06-27 11:50:00,31.49,31.54,31.47,31.52,97400.0,20.6572,20.69,20.6441,20.6769,97400.0
2008-06-27 12:00:00,31.53,31.62,31.51,31.6,66200.0,20.6834,20.7425,20.6703,20.7294,66200.0
2008-06-27 12:10:00,31.61,31.65,31.53,31.55,141400.0,20.7359,20.7622,20.6834,20.6966,141400.0
2008-06-27 12:20:00,31.55,31.58,31.48,31.49,110400.0,20.6966,20.7162,20.6506,20.6572,110400.0
2008-06-27 12:30:00,31.5,31.5,31.47,31.48,176800.0,20.6638,20.6638,20.6441,20.6506,176800.0
2008-06-27 12:40:00,31.47,31.48,31.36,31.36,196600.0,20.6441,20.6506,20.5719,20.5719,196600.0
2008-06-27 12:50:00,31.36,31.52,31.36,31.49,193400.0,20.5719,20.6769,20.5719,20.6572,193400.0
2008-06-27 13:00:00,31.49,31.49,31.33,31.38,175800.0,20.6572,20.6572,20.5522,20.585,175800.0
2008-06-27 13:10:00,31.38,31.4,31.28,31.28,170000.0,20.585,20.5982,20.5194,20.5194,170000.0
2008-06-27 13:20:00,31.29,31.38,31.26,31.33,84800.0,20.526,20.585,20.5063,20.5522,84800.0
2008-06-27 13:30:00,31.33,31.41,31.32,31.41,97400.0,20.5522,20.6047,20.5457,20.6047,97400.0
2008-06-27 13:40:00,31.41,31.43,31.32,31.41,122200.0,20.6047,20.6178,20.5457,20.6047,122200.0
2008-06-27 13:50:00,31.4,31.41,31.33,31.36,78800.0,20.5982,20.6047,20.5522,20.5719,78800.0
2008-06-27 14:00:00,31.36,31.42,31.34,31.4,62200.0,20.5719,20.6113,20.5588,20.5982,62200.0
2008-06-27 14:10:00,31.4,31.48,31.37,31.39,111600.0,20.5982,20.6506,20.5785,20.5916,111600.0
2008-06-27 14:20:00,31.4,31.52,31.34,31.45,144200.0,20.5982,20.6769,20.5588,20.631,144200.0
2008-06-27 14:30:00,31.45,31.55,31.45,31.5,80200.0,20.631,20.6966,20.631,20.6638,80200.0
2008-06-27 14:40:00,31.5,31.52,31.46,31.52,89000.0,20.6638,20.6769,20.6375,20.6769,89000.0
2008-06-27 14:50:00,31.53,31.54,31.46,31.53,104000.0,20.6834,20.69,20.6375,20.6834,104000.0
2008-06-27 15:00:00,31.52,31.54,31.38,31.42,108800.0,20.6769,20.69,20.585,20.6113,108800.0
2008-06-27 15:10:00,31.42,31.49,31.41,31.46,163400.0,20.6113,20.6572,20.6047,20.6375,163400.0
2008-06-27 15:20:00,31.46,31.51,31.4,31.43,133200.0,20.6375,20.6703,20.5982,20.6178,133200.0
2008-06-27 15:30:00,31.43,31.52,31.4,31.48,168200.0,20.6178,20.6769,20.5982,20.6506,168200.0
2008-06-27 15:40:00,31.48,31.62,31.47,31.53,304600.0,20.6506,20.7425,20.6441,20.6834,304600.0
2008-06-27 15:50:00,31.54,31.54,31.46,31.51,380400.0,20.69,20.69,20.6375,20.6703,380400.0
2008-06-30 09:30:00,31.53,31.61,31.31,31.57,157600.0,20.6834,20.7359,20.5391,20.7097,157600.0
2008-06-30 09:40:00,31.57,31.62,31.52,31.59,146000.0,20.7097,20.7425,20.6769,20.7228,146000.0
2008-06-30 09:50:00,31.58,31.64,31.55,31.57,108000.0,20.7162,20.7556,20.6966,20.7097,108000.0
2008-06-30 10:00:00,31.58,31.75,31.57,31.73,160000.0,20.7162,20.8277,20.7097,20.8146,160000.0
2008-06-30 10:10:00,31.73,31.75,31.67,31.68,106400.0,20.8146,20.8277,20.7753,20.7818,106400.0
2008-06-30 10:20:00,31.68,31.75,31.68,31.71,103200.0,20.7818,20.8277,20.7818,20.8015,103200.0
2008-06-30 10:30:00,31.72,31.75,31.65,31.7,125800.0,20.8081,20.8277,20.7622,20.795,125800.0
2008-06-30 10:40:00,31.7,31.7,31.61,31.66,92800.0,20.795,20.795,20.7359,20.7687,92800.0
2008-06-30 10:50:00,31.66,31.72,31.6,31.67,144800.0,20.7687,20.8081,20.7294,20.7753,144800.0
2008-06-30 11:00:00,31.67,31.7,31.59,31.59,126800.0,20.7753,20.795,20.7228,20.7228,126800.0
2008-06-30 11:10:00,31.59,31.7,31.58,31.65,105200.0,20.7228,20.795,20.7162,20.7622,105200.0
2008-06-30 11:20:00,31.65,31.74,31.6,31.74,96200.0,20.7622,20.8212,20.7294,20.8212,96200.0
2008-06-30 11:30:00,31.73,31.73,31.61,31.68,99200.0,20.8146,20.8146,20.7359,20.7818,99200.0
2008-06-30 11:40:00,31.69,31.72,31.58,31.6,91800.0,20.7884,20.8081,20.7162,20.7294,91800.0
2008-06-30 11:50:00,31.6,31.67,31.58,31.63,97600.0,20.7294,20.7753,20.7162,20.749,97600.0
2008-06-30 12:00:00,31.65,31.67,31.59,31.66,62600.0,20.7622,20.7753,20.7228,20.7687,62600.0
2008-06-30 12:10:00,31.66,31.72,31.61,31.62,49200.0,20.7687,20.8081,20.7359,20.7425,49200.0
2008-06-30 12:20:00,31.63,31.64,31.6,31.63,55600.0,20.749,20.7556,20.7294,20.749,55600.0
2008-06-30 12:30:00,31.62,31.63,31.5,31.53,53800.0,20.7425,20.749,20.6638,20.6834,53800.0
2008-06-30 12:40:00,31.52,31.64,31.5,31.59,63400.0,20.6769,20.7556,20.6638,20.7228,63400.0
2008-06-30 12:50:00,31.6,31.61,31.52,31.54,48000.0,20.7294,20.7359,20.6769,20.69,48000.0
2008-06-30 13:00:00,31.53,31.54,31.47,31.48,69400.0,20.6834,20.69,20.6441,20.6506,69400.0
2008-06-30 13:10:00,31.48,31.52,31.47,31.51,60400.0,20.6506,20.6769,20.6441,20.6703,60400.0
2008-06-30 13:20:00,31.5,31.51,31.41,31.43,50000.0,20.6638,20.6703,20.6047,20.6178,50000.0
2008-06-30 13:30:00,31.42,31.46,31.36,31.38,91200.0,20.6113,20.6375,20.5719,20.585,91200.0
2008-06-30 13:40:00,31.38,31.41,31.33,31.39,55400.0,20.585,20.6047,20.5522,20.5916,55400.0
2008-06-30 13:50:00,31.4,31.47,31.33,31.47,105600.0,20.5982,20.6441,20.5522,20.6441,105600.0
2008-06-30 14:00:00,31.47,31.48,31.39,31.43,102000.0,20.6441,20.6506,20.5916,20.6178,102000.0
2008-06-30 14:10:00,31.43,31.44,31.36,31.39,109800.0,20.6178,20.6244,20.5719,20.5916,109800.0
2008-06-30 14:20:00,31.4,31.56,31.38,31.55,176200.0,20.5982,20.7031,20.585,20.6966,176200.0
2008-06-30 14:30:00,31.56,31.56,31.5,31.52,260200.0,20.7031,20.7031,20.6638,20.6769,260200.0
2008-06-30 14:40:00,31.52,31.58,31.49,31.55,226200.0,20.6769,20.7162,20.6572,20.6966,226200.0
2008-06-30 14:50:00,31.55,31.62,31.55,31.58,252600.0,20.6966,20.7425,20.6966,20.7162,252600.0
2008-06-30 15:00:00,31.58,31.61,31.56,31.61,132200.0,20.7162,20.7359,20.7031,20.7359,132200.0
2008-06-30 15:10:00,31.61,31.69,31.59,31.69,137200.0,20.7359,20.7884,20.7228,20.7884,137200.0
2008-06-30 15:20:00,31.68,31.73,31.62,31.64,215600.0,20.7818,20.8146,20.7425,20.7556,215600.0
2008-06-30 15:30:00,31.63,31.64,31.47,31.48,410200.0,20.749,20.7556,20.6441,20.6506,410200.0
2008-06-30 15:40:00,31.48,31.52,31.42,31.5,951200.0,20.6506,20.6769,20.6113,20.6638,951200.0
2008-06-30 15:50:00,31.5,31.53,31.36,31.4,1107000.0,20.6638,20.6834,20.5719,20.5982,1107000.0
2008-07-01 09:30:00,31.25,31.6,31.13,31.31,195400.0,20.4998,20.7294,20.421,20.5391,195400.0
2008-07-01 09:40:00,31.3,31.56,31.25,31.54,247800.0,20.5326,20.7031,20.4998,20.69,247800.0
2008-07-01 09:50:00,31.54,31.6,31.24,31.46,325400.0,20.69,20.7294,20.4932,20.6375,325400.0
2008-07-01 10:00:00,31.46,31.69,31.43,31.5,217800.0,20.6375,20.7884,20.6178,20.6638,217800.0
2008-07-01 10:10:00,31.51,31.64,31.45,31.59,325800.0,20.6703,20.7556,20.631,20.7228,325800.0
2008-07-01 10:20:00,31.6,31.6,31.49,31.56,180200.0,20.7294,20.7294,20.6572,20.7031,180200.0
2008-07-01 10:30:00,31.57,31.65,31.55,31.61,188400.0,20.7097,20.7622,20.6966,20.7359,188400.0
2008-07-01 10:40:00,31.61,31.63,31.43,31.58,190000.0,20.7359,20.749,20.6178,20.7162,190000.0
2008-07-01 10:50:00,31.58,31.63,31.54,31.59,142400.0,20.7162,20.749,20.69,20.7228,142400.0
2008-07-01 11:00:00,31.59,31.63,31.48,31.48,132000.0,20.7228,20.749,20.6506,20.6506,132000.0
2008-07-01 11:10:00,31.48,31.58,31.42,31.45,122400.0,20.6506,20.7162,20.6113,20.631,122400.0
2008-07-01 11:20:00,31.45,31.48,31.36,31.37,124200.0,20.631,20.6506,20.5719,20.5785,124200.0
2008-07-01 11:30:00,31.36,31.43,31.35,31.39,128200.0,20.5719,20.6178,20.5654,20.5916,128200.0
2008-07-01 11:40:00,31.39,31.49,31.36,31.49,146400.0,20.5916,20.6572,20.5719,20.6572,146400.0
2008-07-01 11:50:00,31.49,31.5,31.4,31.43,140200.0,20.6572,20.6638,20.5982,20.6178,140200.0
2008-07-01 12:00:00,31.43,31.49,31.4,31.47,140400.0,20.6178,20.6572,20.5982,20.6441,140400.0
2008-07-01 12:10:00,31.47,31.47,31.05,31.24,457400.0,20.6441,20.6441,20.3686,20.4932,457400.0
2008-07-01 12:20:00,31.24,31.29,31.13,31.17,136600.0,20.4932,20.526,20.421,20.4473,136600.0
2008-07-01 12:30:00,31.17,31.28,31.17,31.25,99600.0,20.4473,20.5194,20.4473,20.4998,99600.0
2008-07-01 12:40:00,31.25,31.33,31.18,31.32,73800.0,20.4998,20.5522,20.4538,20.5457,73800.0
2008-07-01 12:50:00,31.3,31.38,31.24,31.31,91600.0,20.5326,20.585,20.4932,20.5391,91600.0
2008-07-01 13:00:00,31.3,31.35,31.17,31.18,107600.0,20.5326,20.5654,20.4473,20.4538,107600.0
2008-07-01 13:10:00,31.18,31.31,31.17,31.26,82600.0,20.4538,20.5391,20.4473,20.5063,82600.0
2008-07-01 13:20:00,31.26,31.34,31.26,31.3,65000.0,20.5063,20.5588,20.5063,20.5326,65000.0
2008-07-01 13:30:00,31.29,31.35,31.21,31.22,63200.0,20.526,20.5654,20.4735,20.4801,63200.0
2008-07-01 13:40:00,31.22,31.33,31.14,31.33,93600.0,20.4801,20.5522,20.4276,20.5522,93600.0
2008-07-01 13:50:00,31.33,31.42,31.29,31.32,149200.0,20.5522,20.6113,20.526,20.5457,149200.0
2008-07-01 14:00:00,31.31,31.47,31.29,31.36,145600.0,20.5391,20.6441,20.526,20.5719,145600.0
2008-07-01 14:10:00,31.38,31.5,31.32,31.36,148000.0,20.585,20.6638,20.5457,20.5719,148000.0
2008-07-01 14:20:00,31.36,31.44,31.29,31.31,176800.0,20.5719,20.6244,20.526,20.5391,176800.0
2008-07-01 14:30:00,31.3,31.36,31.25,31.33,137200.0,20.5326,20.5719,20.4998,20.5522,137200.0
2008-07-01 14:40:00,31.34,31.49,31.34,31.36,164800.0,20.5588,20.6572,20.5588,20.5719,164800.0
2008-07-01 14:50:00,31.37,31.48,31.37,31.41,79200.0,20.5785,20.6506,20.5785,20.6047,79200.0
2008-07-01 15:00:00,31.4,31.48,31.37,31.41,137800.0,20.5982,20.6506,20.5785,20.6047,137800.0
2008-07-01 15:10:00,31.42,31.46,31.3,31.34,178600.0,20.6113,20.6375,20.5326,20.5588,178600.0
2008-07-01 15:20:00,31.33,31.37,31.25,31.3,201600.0,20.5522,20.5785,20.4998,20.5326,201600.0
2008-07-01 15:30:00,31.29,31.46,31.28,31.46,164200.0,20.526,20.6375,20.5194,20.6375,164200.0
2008-07-01 15:40:00,31.45,31.45,31.34,31.43,241600.0,20.631,20.631,20.5588,20.6178,241600.0
2008-07-01 15:50:00,31.43,31.5,31.41,31.5,396600.0,20.6178,20.6638,20.6047,20.6638,396600.0
2008-07-02 09:30:00,31.52,31.75,31.42,31.5,154000.0,20.6769,20.8277,20.6113,20.6638,154000.0
2008-07-02 09:40:00,31.48,31.61,31.39,31.42,133400.0,20.6506,20.7359,20.5916,20.6113,133400.0
2008-07-02 09:50:00,31.43,31.58,31.42,31.56,108600.0,20.6178,20.7162,20.6113,20.7031,108600.0
2008-07-02 10:00:00,31.56,31.71,31.56,31.67,143400.0,20.7031,20.8015,20.7031,20.7753,143400.0
2008-07-02 10:10:00,31.68,31.74,31.62,31.66,101400.0,20.7818,20.8212,20.7425,20.7687,101400.0
2008-07-02 10:20:00,31.67,31.71,31.61,31.64,92400.0,20.7753,20.8015,20.7359,20.7556,92400.0
2008-07-02 10:30:00,31.65,31.71,31.6,31.65,113400.0,20.7622,20.8015,20.7294,20.7622,113400.0
2008-07-02 10:40:00,31.65,31.8,31.64,31.8,107200.0,20.7622,20.8605,20.7556,20.8605,107200.0
2008-07-02 10:50:00,31.8,31.82,31.74,31.75,88800.0,20.8605,20.8737,20.8212,20.8277,88800.0
2008-07-02 11:00:00,31.75,31.78,31.68,31.73,116800.0,20.8277,20.8474,20.7818,20.8146,116800.0
2008-07-02 11:10:00,31.73,31.73,31.64,31.68,151000.0,20.8146,20.8146,20.7556,20.7818,151000.0
2008-07-02 11:20:00,31.67,31.69,31.53,31.56,169200.0,20.7753,20.7884,20.6834,20.7031,169200.0
2008-07-02 11:30:00,31.55,31.6,31.5,31.58,115000.0,20.6966,20.7294,20.6638,20.7162,115000.0
2008-07-02 11:40:00,31.59,31.61,31.5,31.58,71200.0,20.7228,20.7359,20.6638,20.7162,71200.0
2008-07-02 11:50:00,31.58,31.59,31.48,31.52,62600.0,20.7162,20.7228,20.6506,20.6769,62600.0
2008-07-02 12:00:00,31.5,31.61,31.5,31.61,74600.0,20.6638,20.7359,20.6638,20.7359,74600.0
2008-07-02 12:10:00,31.61,31.68,31.54,31.56,66600.0,20.7359,20.7818,20.69,20.7031,66600.0
2008-07-02 12:20:00,31.57,31.57,31.5,31.52,37200.0,20.7097,20.7097,20.6638,20.6769,37200.0
2008-07-02 12:30:00,31.52,31.61,31.5,31.61,57600.0,20.6769,20.7359,20.6638,20.7359,57600.0
2008-07-02 12:40:00,31.6,31.71,31.59,31.65,88000.0,20.7294,20.8015,20.7228,20.7622,88000.0
2008-07-02 12:50:00,31.64,31.71,31.63,31.68,48400.0,20.7556,20.8015,20.749,20.7818,48400.0
2008-07-02 13:00:00,31.67,31.68,31.6,31.62,50800.0,20.7753,20.7818,20.7294,20.7425,50800.0
2008-07-02 13:10:00,31.62,31.67,31.59,31.66,60000.0,20.7425,20.7753,20.7228,20.7687,60000.0
2008-07-02 13:20:00,31.66,31.75,31.63,31.7,84200.0,20.7687,20.8277,20.749,20.795,84200.0
2008-07-02 13:30:00,31.7,31.71,31.63,31.66,48000.0,20.795,20.8015,20.749,20.7687,48000.0
2008-07-02 13:40:00,31.67,31.68,31.59,31.68,72200.0,20.7753,20.7818,20.7228,20.7818,72200.0
2008-07-02 13:50:00,31.68,31.68,31.59,31.6,122200.0,20.7818,20.7818,20.7228,20.7294,122200.0
2008-07-02 14:00:00,31.59,31.63,31.54,31.59,67000.0,20.7228,20.749,20.69,20.7228,67000.0
2008-07-02 14:10:00,31.59,31.63,31.58,31.61,92600.0,20.7228,20.749,20.7162,20.7359,92600.0
2008-07-02 14:20:00,31.61,31.61,31.47,31.48,105600.0,20.7359,20.7359,20.6441,20.6506,105600.0
2008-07-02 14:30:00,31.47,31.55,31.41,31.44,135400.0,20.6441,20.6966,20.6047,20.6244,135400.0
2008-07-02 14:40:00,31.43,31.53,31.41,31.51,127800.0,20.6178,20.6834,20.6047,20.6703,127800.0
2008-07-02 14:50:00,31.5,31.52,31.41,31.46,94800.0,20.6638,20.6769,20.6047,20.6375,94800.0
2008-07-02 15:00:00,31.45,31.5,31.35,31.36,135800.0,20.631,20.6638,20.5654,20.5719,135800.0
2008-07-02 15:10:00,31.36,31.41,31.32,31.34,153000.0,20.5719,20.6047,20.5457,20.5588,153000.0
2008-07-02 15:20:00,31.34,31.4,31.32,31.34,131000.0,20.5588,20.5982,20.5457,20.5588,131000.0
2008-07-02 15:30:00,31.33,31.36,31.24,31.28,174800.0,20.5522,20.5719,20.4932,20.5194,174800.0
2008-07-02 15:40:00,31.29,31.29,31.2,31.21,199800.0,20.526,20.526,20.467,20.4735,199800.0
2008-07-02 15:50:00,31.2,31.27,31.16,31.2,468400.0,20.467,20.5129,20.4407,20.467,468400.0
2008-07-03 09:30:00,31.38,31.68,31.38,31.5,150200.0,20.585,20.7818,20.585,20.6638,150200.0
2008-07-03 09:40:00,31.49,31.64,31.32,31.5,131600.0,20.6572,20.7556,20.5457,20.6638,131600.0
2008-07-03 09:50:00,31.52,31.55,31.27,31.29,195000.0,20.6769,20.6966,20.5129,20.526,195000.0
2008-07-03 10:00:00,31.29,31.54,31.11,31.49,210400.0,20.526,20.69,20.4079,20.6572,210400.0
2008-07-03 10:10:00,31.48,31.53,31.31,31.5,106800.0,20.6506,20.6834,20.5391,20.6638,106800.0
2008-07-03 10:20:00,31.5,31.62,31.42,31.6,159000.0,20.6638,20.7425,20.6113,20.7294,159000.0
2008-07-03 10:30:00,31.6,31.63,31.42,31.58,185800.0,20.7294,20.749,20.6113,20.7162,185800.0
2008-07-03 10:40:00,31.58,31.59,31.38,31.49,164000.0,20.7162,20.7228,20.585,20.6572,164000.0
2008-07-03 10:50:00,31.47,31.52,31.4,31.42,127400.0,20.6441,20.6769,20.5982,20.6113,127400.0
2008-07-03 11:00:00,31.41,31.5,31.37,31.44,164000.0,20.6047,20.6638,20.5785,20.6244,164000.0
2008-07-03 11:10:00,31.44,31.56,31.38,31.5,146600.0,20.6244,20.7031,20.585,20.6638,146600.0
2008-07-03 11:20:00,31.5,31.54,31.42,31.53,95800.0,20.6638,20.69,20.6113,20.6834,95800.0
2008-07-03 11:30:00,31.52,31.55,31.4,31.49,133800.0,20.6769,20.6966,20.5982,20.6572,133800.0
2008-07-03 11:40:00,31.48,31.48,31.36,31.46,88000.0,20.6506,20.6506,20.5719,20.6375,88000.0
2008-07-03 11:50:00,31.46,31.46,31.33,31.38,78600.0,20.6375,20.6375,20.5522,20.585,78600.0
2008-07-03 12:00:00,31.38,31.39,31.25,31.27,125200.0,20.585,20.5916,20.4998,20.5129,125200.0
2008-07-03 12:10:00,31.27,31.4,31.26,31.38,102000.0,20.5129,20.5982,20.5063,20.585,102000.0
2008-07-03 12:20:00,31.37,31.37,31.29,31.33,123200.0,20.5785,20.5785,20.526,20.5522,123200.0
2008-07-03 12:30:00,31.34,31.37,31.2,31.29,92000.0,20.5588,20.5785,20.467,20.526,92000.0
2008-07-03 12:40:00,31.29,31.33,31.25,31.31,88200.0,20.526,20.5522,20.4998,20.5391,88200.0
2008-07-03 12:50:00,31.3,31.31,31.2,31.25,183600.0,20.5326,20.5391,20.467,20.4998,183600.0
2008-07-07 09:30:00,31.29,31.65,31.18,31.51,159600.0,20.526,20.7622,20.4538,20.6703,159600.0
2008-07-07 09:40:00,31.52,31.65,31.46,31.61,86200.0,20.6769,20.7622,20.6375,20.7359,86200.0
2008-07-07 09:50:00,31.61,31.73,31.57,31.7,94600.0,20.7359,20.8146,20.7097,20.795,94600.0
2008-07-07 10:00:00,31.7,31.73,31.61,31.61,96000.0,20.795,20.8146,20.7359,20.7359,96000.0
2008-07-07 10:10:00,31.61,31.66,31.36,31.43,313400.0,20.7359,20.7687,20.5719,20.6178,313400.0
2008-07-07 10:20:00,31.44,31.54,31.43,31.5,92600.0,20.6244,20.69,20.6178,20.6638,92600.0
2008-07-07 10:30:00,31.5,31.57,31.5,31.54,63800.0,20.6638,20.7097,20.6638,20.69,63800.0
2008-07-07 10:40:00,31.53,31.56,31.47,31.5,50000.0,20.6834,20.7031,20.6441,20.6638,50000.0
2008-07-07 10:50:00,31.5,31.52,31.38,31.4,46600.0,20.6638,20.6769,20.585,20.5982,46600.0
2008-07-07 11:00:00,31.4,31.52,31.32,31.38,99000.0,20.5982,20.6769,20.5457,20.585,99000.0
2008-07-07 11:10:00,31.39,31.6,31.39,31.6,64400.0,20.5916,20.7294,20.5916,20.7294,64400.0
2008-07-07 11:20:00,31.59,31.64,31.54,31.59,77000.0,20.7228,20.7556,20.69,20.7228,77000.0
2008-07-07 11:30:00,31.59,31.61,31.53,31.57,66000.0,20.7228,20.7359,20.6834,20.7097,66000.0
2008-07-07 11:40:00,31.59,31.59,31.47,31.52,56200.0,20.7228,20.7228,20.6441,20.6769,56200.0
2008-07-07 11:50:00,31.52,31.58,31.5,31.53,54200.0,20.6769,20.7162,20.6638,20.6834,54200.0
2008-07-07 12:00:00,31.52,31.58,31.48,31.53,46400.0,20.6769,20.7162,20.6506,20.6834,46400.0
2008-07-07 12:10:00,31.53,31.55,31.36,31.41,60400.0,20.6834,20.6966,20.5719,20.6047,60400.0
2008-07-07 12:20:00,31.41,31.42,31.17,31.19,136600.0,20.6047,20.6113,20.4473,20.4604,136600.0
2008-07-07 12:30:00,31.19,31.28,31.09,31.28,136400.0,20.4604,20.5194,20.3948,20.5194,136400.0
2008-07-07 12:40:00,31.27,31.36,31.25,31.27,85000.0,20.5129,20.5719,20.4998,20.5129,85000.0
2008-07-07 12:50:00,31.27,31.32,31.07,31.14,168000.0,20.5129,20.5457,20.3817,20.4276,168000.0
2008-07-07 13:00:00,31.14,31.15,30.94,31.07,176200.0,20.4276,20.4342,20.2964,20.3817,176200.0
2008-07-07 13:10:00,31.09,31.15,31.0,31.08,65200.0,20.3948,20.4342,20.3358,20.3882,65200.0
2008-07-07 13:20:00,31.09,31.11,30.98,30.98,85600.0,20.3948,20.4079,20.3226,20.3226,85600.0
2008-07-07 13:30:00,30.99,31.08,30.93,30.97,68400.0,20.3292,20.3882,20.2898,20.3161,68400.0
2008-07-07 13:40:00,30.97,31.02,30.9,30.99,76200.0,20.3161,20.3489,20.2702,20.3292,76200.0
2008-07-07 13:50:00,30.97,31.04,30.92,30.93,65000.0,20.3161,20.362,20.2833,20.2898,65000.0
2008-07-07 14:00:00,30.93,31.01,30.79,30.84,121200.0,20.2898,20.3423,20.198,20.2308,121200.0
2008-07-07 14:10:00,30.85,30.94,30.73,30.93,154400.0,20.2374,20.2964,20.1586,20.2898,154400.0
2008-07-07 14:20:00,30.93,30.99,30.86,30.9,68400.0,20.2898,20.3292,20.2439,20.2702,68400.0
2008-07-07 14:30:00,30.89,30.93,30.85,30.86,71800.0,20.2636,20.2898,20.2374,20.2439,71800.0
2008-07-07 14:40:00,30.88,30.88,30.74,30.79,142000.0,20.257,20.257,20.1652,20.198,142000.0
2008-07-07 14:50:00,30.78,30.82,30.72,30.82,130400.0,20.1914,20.2177,20.1521,20.2177,130400.0
2008-07-07 15:00:00,30.83,30.98,30.8,30.95,262200.0,20.2242,20.3226,20.2046,20.303,262200.0
2008-07-07 15:10:00,30.95,31.02,30.9,31.0,125200.0,20.303,20.3489,20.2702,20.3358,125200.0
2008-07-07 15:20:00,31.0,31.03,30.84,31.01,298200.0,20.3358,20.3554,20.2308,20.3423,298200.0
2008-07-07 15:30:00,31.01,31.1,30.98,31.06,340600.0,20.3423,20.4014,20.3226,20.3751,340600.0
2008-07-07 15:40:00,31.05,31.1,30.93,30.95,215200.0,20.3686,20.4014,20.2898,20.303,215200.0
2008-07-07 15:50:00,30.95,31.0,30.77,30.78,570800.0,20.303,20.3358,20.1849,20.1914,570800.0
2008-07-08 09:30:00,30.9,30.97,30.55,30.64,232600.0,20.2702,20.3161,20.0406,20.0996,232600.0
2008-07-08 09:40:00,30.64,30.97,30.6,30.76,226000.0,20.0996,20.3161,20.0734,20.1783,226000.0
2008-07-08 09:50:00,30.76,30.9,30.73,30.85,260600.0,20.1783,20.2702,20.1586,20.2374,260600.0
2008-07-08 10:00:00,30.83,30.93,30.75,30.92,192000.0,20.2242,20.2898,20.1718,20.2833,192000.0
2008-07-08 10:10:00,30.93,30.93,30.74,30.77,153400.0,20.2898,20.2898,20.1652,20.1849,153400.0
2008-07-08 10:20:00,30.77,30.9,30.7,30.86,181600.0,20.1849,20.2702,20.139,20.2439,181600.0
2008-07-08 10:30:00,30.86,31.02,30.85,30.9,223000.0,20.2439,20.3489,20.2374,20.2702,223000.0
2008-07-08 10:40:00,30.88,31.02,30.86,31.0,179000.0,20.257,20.3489,20.2439,20.3358,179000.0
2008-07-08 10:50:00,31.0,31.18,30.98,31.13,178600.0,20.3358,20.4538,20.3226,20.421,178600.0
2008-07-08 11:00:00,31.14,31.18,31.0,31.09,127200.0,20.4276,20.4538,20.3358,20.3948,127200.0
2008-07-08 11:10:00,31.08,31.2,31.07,31.09,149000.0,20.3882,20.467,20.3817,20.3948,149000.0
2008-07-08 11:20:00,31.09,31.12,30.98,31.08,128400.0,20.3948,20.4145,20.3226,20.3882,128400.0
2008-07-08 11:30:00,31.09,31.09,30.93,30.93,108200.0,20.3948,20.3948,20.2898,20.2898,108200.0
2008-07-08 11:40:00,30.95,30.95,30.82,30.86,110200.0,20.303,20.303,20.2177,20.2439,110200.0
2008-07-08 11:50:00,30.86,30.97,30.86,30.95,100200.0,20.2439,20.3161,20.2439,20.303,100200.0
2008-07-08 12:00:00,30.95,30.95,30.81,30.85,99200.0,20.303,20.303,20.2111,20.2374,99200.0
2008-07-08 12:10:00,30.86,30.93,30.8,30.88,61600.0,20.2439,20.2898,20.2046,20.257,61600.0
2008-07-08 12:20:00,30.89,30.99,30.86,30.99,89400.0,20.2636,20.3292,20.2439,20.3292,89400.0
2008-07-08 12:30:00,31.0,31.09,30.92,30.92,98400.0,20.3358,20.3948,20.2833,20.2833,98400.0
2008-07-08 12:40:00,30.93,30.93,30.82,30.83,73600.0,20.2898,20.2898,20.2177,20.2242,73600.0
2008-07-08 12:50:00,30.83,30.88,30.81,30.88,69800.0,20.2242,20.257,20.2111,20.257,69800.0
2008-07-08 13:00:00,30.88,30.99,30.85,30.95,83800.0,20.257,20.3292,20.2374,20.303,83800.0
2008-07-08 13:10:00,30.95,30.98,30.83,30.85,101400.0,20.303,20.3226,20.2242,20.2374,101400.0
2008-07-08 13:20:00,30.84,30.86,30.78,30.8,85800.0,20.2308,20.2439,20.1914,20.2046,85800.0
2008-07-08 13:30:00,30.8,30.82,30.68,30.68,105400.0,20.2046,20.2177,20.1258,20.1258,105400.0
2008-07-08 13:40:00,30.69,30.84,30.68,30.84,112600.0,20.1324,20.2308,20.1258,20.2308,112600.0
2008-07-08 13:50:00,30.83,30.85,30.75,30.78,119600.0,20.2242,20.2374,20.1718,20.1914,119600.0
2008-07-08 14:00:00,30.79,30.93,30.77,30.92,75000.0,20.198,20.2898,20.1849,20.2833,75000.0
2008-07-08 14:10:00,30.92,30.99,30.89,30.92,106600.0,20.2833,20.3292,20.2636,20.2833,106600.0
2008-07-08 14:20:00,30.92,31.04,30.89,31.04,121600.0,20.2833,20.362,20.2636,20.362,121600.0
2008-07-08 14:30:00,31.03,31.08,30.96,30.98,293000.0,20.3554,20.3882,20.3095,20.3226,293000.0
2008-07-08 14:40:00,30.96,31.28,30.96,31.2,249400.0,20.3095,20.5194,20.3095,20.467,249400.0
2008-07-08 14:50:00,31.2,31.25,31.15,31.25,144000.0,20.467,20.4998,20.4342,20.4998,144000.0
2008-07-08 15:00:00,31.24,31.28,31.18,31.25,185400.0,20.4932,20.5194,20.4538,20.4998,185400.0
2008-07-08 15:10:00,31.25,31.34,31.25,31.27,191600.0,20.4998,20.5588,20.4998,20.5129,191600.0
2008-07-08 15:20:00,31.27,31.33,31.21,31.32,149200.0,20.5129,20.5522,20.4735,20.5457,149200.0
2008-07-08 15:30:00,31.32,31.34,31.18,31.2,356000.0,20.5457,20.5588,20.4538,20.467,356000.0
2008-07-08 15:40:00,31.2,31.43,31.2,31.42,457400.0,20.467,20.6178,20.467,20.6113,457400.0
2008-07-08 15:50:00,31.42,31.47,31.34,31.38,737800.0,20.6113,20.6441,20.5588,20.585,737800.0
2008-07-09 09:30:00,31.42,31.55,31.02,31.04,193600.0,20.6113,20.6966,20.3489,20.362,193600.0
2008-07-09 09:40:00,31.03,31.29,30.98,31.16,174000.0,20.3554,20.526,20.3226,20.4407,174000.0
2008-07-09 09:50:00,31.17,31.17,31.03,31.05,141600.0,20.4473,20.4473,20.3554,20.3686,141600.0
2008-07-09 10:00:00,31.04,31.08,30.99,31.02,153800.0,20.362,20.3882,20.3292,20.3489,153800.0
2008-07-09 10:10:00,31.01,31.2,31.0,31.16,221800.0,20.3423,20.467,20.3358,20.4407,221800.0
2008-07-09 10:20:00,31.17,31.33,31.15,31.29,177000.0,20.4473,20.5522,20.4342,20.526,177000.0
2008-07-09 10:30:00,31.29,31.33,31.15,31.16,133400.0,20.526,20.5522,20.4342,20.4407,133400.0
2008-07-09 10:40:00,31.16,31.25,31.1,31.23,79800.0,20.4407,20.4998,20.4014,20.4866,79800.0
2008-07-09 10:50:00,31.23,31.37,31.18,31.28,129000.0,20.4866,20.5785,20.4538,20.5194,129000.0
2008-07-09 11:00:00,31.28,31.39,31.26,31.32,129400.0,20.5194,20.5916,20.5063,20.5457,129400.0
2008-07-09 11:10:00,31.32,31.38,31.21,31.27,104400.0,20.5457,20.585,20.4735,20.5129,104400.0
2008-07-09 11:20:00,31.26,31.37,31.25,31.35,96200.0,20.5063,20.5785,20.4998,20.5654,96200.0
2008-07-09 11:30:00,31.36,31.36,31.15,31.17,87600.0,20.5719,20.5719,20.4342,20.4473,87600.0
2008-07-09 11:40:00,31.18,31.23,31.15,31.16,61200.0,20.4538,20.4866,20.4342,20.4407,61200.0
2008-07-09 11:50:00,31.15,31.27,31.07,31.25,86000.0,20.4342,20.5129,20.3817,20.4998,86000.0
2008-07-09 12:00:00,31.27,31.27,31.13,31.18,82600.0,20.5129,20.5129,20.421,20.4538,82600.0
2008-07-09 12:10:00,31.19,31.2,31.13,31.2,73000.0,20.4604,20.467,20.421,20.467,73000.0
2008-07-09 12:20:00,31.2,31.23,31.15,31.18,102200.0,20.467,20.4866,20.4342,20.4538,102200.0
2008-07-09 12:30:00,31.17,31.22,31.15,31.18,85000.0,20.4473,20.4801,20.4342,20.4538,85000.0
2008-07-09 12:40:00,31.18,31.23,31.15,31.16,74800.0,20.4538,20.4866,20.4342,20.4407,74800.0
2008-07-09 12:50:00,31.15,31.2,31.11,31.11,83200.0,20.4342,20.467,20.4079,20.4079,83200.0
2008-07-09 13:00:00,31.11,31.13,31.03,31.06,95200.0,20.4079,20.421,20.3554,20.3751,95200.0
2008-07-09 13:10:00,31.06,31.1,31.0,31.08,88000.0,20.3751,20.4014,20.3358,20.3882,88000.0
2008-07-09 13:20:00,31.09,31.1,31.03,31.06,71200.0,20.3948,20.4014,20.3554,20.3751,71200.0
2008-07-09 13:30:00,31.08,31.15,31.06,31.12,56400.0,20.3882,20.4342,20.3751,20.4145,56400.0
2008-07-09 13:40:00,31.11,31.17,31.11,31.17,43200.0,20.4079,20.4473,20.4079,20.4473,43200.0
2008-07-09 13:50:00,31.15,31.15,31.1,31.13,67800.0,20.4342,20.4342,20.4014,20.421,67800.0
2008-07-09 14:00:00,31.12,31.14,31.02,31.14,122600.0,20.4145,20.4276,20.3489,20.4276,122600.0
2008-07-09 14:10:00,31.13,31.18,31.08,31.08,74800.0,20.421,20.4538,20.3882,20.3882,74800.0
2008-07-09 14:20:00,31.07,31.12,30.99,31.05,117800.0,20.3817,20.4145,20.3292,20.3686,117800.0
2008-07-09 14:30:00,31.03,31.06,30.98,31.05,94000.0,20.3554,20.3751,20.3226,20.3686,94000.0
2008-07-09 14:40:00,31.04,31.1,31.01,31.05,118600.0,20.362,20.4014,20.3423,20.3686,118600.0
2008-07-09 14:50:00,31.05,31.06,30.86,30.9,217200.0,20.3686,20.3751,20.2439,20.2702,217200.0
2008-07-09 15:00:00,30.88,30.89,30.71,30.76,227400.0,20.257,20.2636,20.1455,20.1783,227400.0
2008-07-09 15:10:00,30.78,30.82,30.73,30.74,156600.0,20.1914,20.2177,20.1586,20.1652,156600.0
2008-07-09 15:20:00,30.74,30.8,30.7,30.72,187600.0,20.1652,20.2046,20.139,20.1521,187600.0
2008-07-09 15:30:00,30.72,30.8,30.71,30.72,242800.0,20.1521,20.2046,20.1455,20.1521,242800.0
2008-07-09 15:40:00,30.71,30.71,30.47,30.57,307000.0,20.1455,20.1455,19.9881,20.0537,307000.0
2008-07-09 15:50:00,30.57,30.73,30.57,30.58,797200.0,20.0537,20.1586,20.0537,20.0602,797200.0
2008-07-10 09:30:00,30.49,30.9,30.49,30.59,183200.0,20.0012,20.2702,20.0012,20.0668,183200.0
2008-07-10 09:40:00,30.6,31.1,30.54,30.98,206400.0,20.0734,20.4014,20.034,20.3226,206400.0
2008-07-10 09:50:00,30.97,31.01,30.83,30.88,141400.0,20.3161,20.3423,20.2242,20.257,141400.0
2008-07-10 10:00:00,30.85,30.95,30.6,30.78,118400.0,20.2374,20.303,20.0734,20.1914,118400.0
2008-07-10 10:10:00,30.78,30.89,30.71,30.82,109200.0,20.1914,20.2636,20.1455,20.2177,109200.0
2008-07-10 10:20:00,30.82,31.09,30.82,31.05,172600.0,20.2177,20.3948,20.2177,20.3686,172600.0
2008-07-10 10:30:00,31.06,31.08,30.83,30.98,152200.0,20.3751,20.3882,20.2242,20.3226,152200.0
2008-07-10 10:40:00,30.97,31.02,30.85,30.91,194600.0,20.3161,20.3489,20.2374,20.2767,194600.0
2008-07-10 10:50:00,30.91,30.95,30.71,30.74,80000.0,20.2767,20.303,20.1455,20.1652,80000.0
2008-07-10 11:00:00,30.75,31.03,30.71,30.9,144800.0,20.1718,20.3554,20.1455,20.2702,144800.0
2008-07-10 11:10:00,30.9,30.97,30.82,30.85,71600.0,20.2702,20.3161,20.2177,20.2374,71600.0
2008-07-10 11:20:00,30.88,30.92,30.83,30.87,55400.0,20.257,20.2833,20.2242,20.2505,55400.0
2008-07-10 11:30:00,30.88,31.03,30.88,30.96,96000.0,20.257,20.3554,20.257,20.3095,96000.0
2008-07-10 11:40:00,30.95,30.99,30.82,30.84,46600.0,20.303,20.3292,20.2177,20.2308,46600.0
2008-07-10 11:50:00,30.86,30.92,30.79,30.87,185400.0,20.2439,20.2833,20.198,20.2505,185400.0
2008-07-10 12:00:00,30.88,30.94,30.81,30.81,122000.0,20.257,20.2964,20.2111,20.2111,122000.0
2008-07-10 12:10:00,30.82,30.9,30.8,30.85,43000.0,20.2177,20.2702,20.2046,20.2374,43000.0
2008-07-10 12:20:00,30.88,30.88,30.69,30.76,73200.0,20.257,20.257,20.1324,20.1783,73200.0
2008-07-10 12:30:00,30.77,30.82,30.7,30.73,87800.0,20.1849,20.2177,20.139,20.1586,87800.0
2008-07-10 12:40:00,30.74,30.81,30.72,30.75,36600.0,20.1652,20.2111,20.1521,20.1718,36600.0
2008-07-10 12:50:00,30.75,30.77,30.61,30.66,60000.0,20.1718,20.1849,20.0799,20.1127,60000.0
2008-07-10 13:00:00,30.66,30.73,30.64,30.7,67600.0,20.1127,20.1586,20.0996,20.139,67600.0
2008-07-10 13:10:00,30.71,30.78,30.66,30.74,61000.0,20.1455,20.1914,20.1127,20.1652,61000.0
2008-07-10 13:20:00,30.74,30.83,30.7,30.8,55800.0,20.1652,20.2242,20.139,20.2046,55800.0
2008-07-10 13:30:00,30.8,30.85,30.7,30.75,161800.0,20.2046,20.2374,20.139,20.1718,161800.0
2008-07-10 13:40:00,30.75,30.8,30.73,30.79,72400.0,20.1718,20.2046,20.1586,20.198,72400.0
2008-07-10 13:50:00,30.79,30.81,30.71,30.71,85200.0,20.198,20.2111,20.1455,20.1455,85200.0
2008-07-10 14:00:00,30.72,30.75,30.61,30.64,160200.0,20.1521,20.1718,20.0799,20.0996,160200.0
2008-07-10 14:10:00,30.63,30.66,30.54,30.56,190800.0,20.093,20.1127,20.034,20.0471,190800.0
2008-07-10 14:20:00,30.57,30.66,30.36,30.46,203400.0,20.0537,20.1127,19.9159,19.9815,203400.0
2008-07-10 14:30:00,30.43,30.59,30.43,30.51,177600.0,19.9618,20.0668,19.9618,20.0143,177600.0
2008-07-10 14:40:00,30.51,30.51,30.34,30.35,204400.0,20.0143,20.0143,19.9028,19.9094,204400.0
2008-07-10 14:50:00,30.36,30.49,30.33,30.43,226600.0,19.9159,20.0012,19.8962,19.9618,226600.0
2008-07-10 15:00:00,30.44,30.62,30.44,30.58,157600.0,19.9684,20.0865,19.9684,20.0602,157600.0
2008-07-10 15:10:00,30.57,30.63,30.49,30.49,200000.0,20.0537,20.093,20.0012,20.0012,200000.0
2008-07-10 15:20:00,30.51,30.65,30.49,30.52,365600.0,20.0143,20.1062,20.0012,20.0209,365600.0
2008-07-10 15:30:00,30.53,30.57,30.43,30.56,296400.0,20.0274,20.0537,19.9618,20.0471,296400.0
2008-07-10 15:40:00,30.56,30.64,30.5,30.61,323800.0,20.0471,20.0996,20.0078,20.0799,323800.0
2008-07-10 15:50:00,30.61,30.73,30.56,30.7,342600.0,20.0799,20.1586,20.0471,20.139,342600.0
2008-07-11 09:30:00,30.39,30.47,30.18,30.31,225400.0,19.9356,19.9881,19.7978,19.8831,225400.0
2008-07-11 09:40:00,30.29,30.79,30.25,30.77,221000.0,19.87,20.198,19.8438,20.1849,221000.0
2008-07-11 09:50:00,30.75,30.79,30.43,30.47,163000.0,20.1718,20.198,19.9618,19.9881,163000.0
2008-07-11 10:00:00,30.49,30.64,30.43,30.59,94400.0,20.0012,20.0996,19.9618,20.0668,94400.0
2008-07-11 10:10:00,30.59,30.61,30.38,30.46,111400.0,20.0668,20.0799,19.929,19.9815,111400.0
2008-07-11 10:20:00,30.47,30.6,30.17,30.29,174400.0,19.9881,20.0734,19.7913,19.87,174400.0
2008-07-11 10:30:00,30.3,30.42,30.15,30.33,151400.0,19.8766,19.9553,19.7782,19.8962,151400.0
2008-07-11 10:40:00,30.33,30.53,30.31,30.49,177000.0,19.8962,20.0274,19.8831,20.0012,177000.0
2008-07-11 10:50:00,30.47,30.64,30.45,30.53,151000.0,19.9881,20.0996,19.975,20.0274,151000.0
2008-07-11 11:00:00,30.53,30.65,30.48,30.53,142800.0,20.0274,20.1062,19.9946,20.0274,142800.0
2008-07-11 11:10:00,30.52,30.53,30.28,30.36,178200.0,20.0209,20.0274,19.8634,19.9159,178200.0
2008-07-11 11:20:00,30.36,30.37,30.27,30.29,166200.0,19.9159,19.9225,19.8569,19.87,166200.0
2008-07-11 11:30:00,30.3,30.3,30.06,30.24,258600.0,19.8766,19.8766,19.7191,19.8372,258600.0
2008-07-11 11:40:00,30.24,30.41,30.23,30.34,132800.0,19.8372,19.9487,19.8306,19.9028,132800.0
2008-07-11 11:50:00,30.31,30.38,30.18,30.36,124000.0,19.8831,19.929,19.7978,19.9159,124000.0
2008-07-11 12:00:00,30.36,30.41,30.3,30.34,108400.0,19.9159,19.9487,19.8766,19.9028,108400.0
2008-07-11 12:10:00,30.33,30.38,30.23,30.34,106200.0,19.8962,19.929,19.8306,19.9028,106200.0
2008-07-11 12:20:00,30.33,30.48,30.28,30.46,111200.0,19.8962,19.9946,19.8634,19.9815,111200.0
2008-07-11 12:30:00,30.46,30.48,30.34,30.36,105200.0,19.9815,19.9946,19.9028,19.9159,105200.0
2008-07-11 12:40:00,30.36,30.46,30.36,30.46,100400.0,19.9159,19.9815,19.9159,19.9815,100400.0
2008-07-11 12:50:00,30.46,30.48,30.38,30.42,71600.0,19.9815,19.9946,19.929,19.9553,71600.0
2008-07-11 13:00:00,30.41,30.42,30.29,30.33,53800.0,19.9487,19.9553,19.87,19.8962,53800.0
2008-07-11 13:10:00,30.33,30.45,30.26,30.42,82200.0,19.8962,19.975,19.8503,19.9553,82200.0
2008-07-11 13:20:00,30.43,30.48,30.39,30.4,77800.0,19.9618,19.9946,19.9356,19.9422,77800.0
2008-07-11 13:30:00,30.38,30.42,30.35,30.39,91000.0,19.929,19.9553,19.9094,19.9356,91000.0
2008-07-11 13:40:00,30.39,30.5,30.38,30.41,116200.0,19.9356,20.0078,19.929,19.9487,116200.0
2008-07-11 13:50:00,30.41,30.49,30.33,30.42,100800.0,19.9487,20.0012,19.8962,19.9553,100800.0
2008-07-11 14:00:00,30.41,30.58,30.35,30.47,126200.0,19.9487,20.0602,19.9094,19.9881,126200.0
2008-07-11 14:10:00,30.48,30.52,30.38,30.49,105400.0,19.9946,20.0209,19.929,20.0012,105400.0
2008-07-11 14:20:00,30.5,30.52,30.3,30.33,94800.0,20.0078,20.0209,19.8766,19.8962,94800.0
2008-07-11 14:30:00,30.33,30.42,30.24,30.38,114800.0,19.8962,19.9553,19.8372,19.929,114800.0
2008-07-11 14:40:00,30.38,30.71,30.34,30.7,189800.0,19.929,20.1455,19.9028,20.139,189800.0
2008-07-11 14:50:00,30.7,30.8,30.38,30.73,271600.0,20.139,20.2046,19.929,20.1586,271600.0
2008-07-11 15:00:00,30.73,30.93,30.52,30.59,231800.0,20.1586,20.2898,20.0209,20.0668,231800.0
2008-07-11 15:10:00,30.61,30.67,30.39,30.39,191200.0,20.0799,20.1193,19.9356,19.9356,191200.0
2008-07-11 15:20:00,30.38,30.49,30.33,30.43,211400.0,19.929,20.0012,19.8962,19.9618,211400.0
2008-07-11 15:30:00,30.41,30.43,30.27,30.35,248600.0,19.9487,19.9618,19.8569,19.9094,248600.0
2008-07-11 15:40:00,30.34,30.35,30.2,30.27,328400.0,19.9028,19.9094,19.811,19.8569,328400.0
2008-07-11 15:50:00,30.27,30.43,30.25,30.41,478200.0,19.8569,19.9618,19.8438,19.9487,478200.0
2008-07-14 09:30:00,30.67,30.84,30.55,30.81,138800.0,20.1193,20.2308,20.0406,20.2111,138800.0
2008-07-14 09:40:00,30.82,30.84,30.52,30.7,123200.0,20.2177,20.2308,20.0209,20.139,123200.0
2008-07-14 09:50:00,30.68,30.74,30.43,30.47,221600.0,20.1258,20.1652,19.9618,19.9881,221600.0
2008-07-14 10:00:00,30.47,30.64,30.38,30.52,140800.0,19.9881,20.0996,19.929,20.0209,140800.0
2008-07-14 10:10:00,30.53,30.61,30.43,30.58,123000.0,20.0274,20.0799,19.9618,20.0602,123000.0
2008-07-14 10:20:00,30.58,30.62,30.28,30.43,79600.0,20.0602,20.0865,19.8634,19.9618,79600.0
2008-07-14 10:30:00,30.42,30.59,30.41,30.52,134200.0,19.9553,20.0668,19.9487,20.0209,134200.0
2008-07-14 10:40:00,30.52,30.52,30.35,30.48,95000.0,20.0209,20.0209,19.9094,19.9946,95000.0
2008-07-14 10:50:00,30.48,30.65,30.46,30.61,71000.0,19.9946,20.1062,19.9815,20.0799,71000.0
2008-07-14 11:00:00,30.61,30.65,30.48,30.48,95400.0,20.0799,20.1062,19.9946,19.9946,95400.0
2008-07-14 11:10:00,30.49,30.5,30.39,30.46,108800.0,20.0012,20.0078,19.9356,19.9815,108800.0
2008-07-14 11:20:00,30.46,30.46,30.31,30.42,117000.0,19.9815,19.9815,19.8831,19.9553,117000.0
2008-07-14 11:30:00,30.42,30.49,30.33,30.4,86200.0,19.9553,20.0012,19.8962,19.9422,86200.0
2008-07-14 11:40:00,30.39,30.49,30.35,30.45,73000.0,19.9356,20.0012,19.9094,19.975,73000.0
2008-07-14 11:50:00,30.45,30.49,30.14,30.27,177200.0,19.975,20.0012,19.7716,19.8569,177200.0
2008-07-14 12:00:00,30.27,30.38,30.17,30.25,137400.0,19.8569,19.929,19.7913,19.8438,137400.0
2008-07-14 12:10:00,30.24,30.31,30.2,30.29,72400.0,19.8372,19.8831,19.811,19.87,72400.0
2008-07-14 12:20:00,30.28,30.32,30.18,30.27,65600.0,19.8634,19.8897,19.7978,19.8569,65600.0
2008-07-14 12:30:00,30.25,30.26,30.11,30.21,71000.0,19.8438,19.8503,19.7519,19.8175,71000.0
2008-07-14 12:40:00,30.2,30.25,30.15,30.18,82800.0,19.811,19.8438,19.7782,19.7978,82800.0
2008-07-14 12:50:00,30.19,30.29,30.11,30.16,58000.0,19.8044,19.87,19.7519,19.7847,58000.0
2008-07-14 13:00:00,30.16,30.16,30.05,30.05,45600.0,19.7847,19.7847,19.7126,19.7126,45600.0
2008-07-14 13:10:00,30.05,30.09,29.98,30.07,127400.0,19.7126,19.7388,19.6666,19.7257,127400.0
2008-07-14 13:20:00,30.07,30.15,30.06,30.11,63200.0,19.7257,19.7782,19.7191,19.7519,63200.0
2008-07-14 13:30:00,30.11,30.21,30.07,30.2,63600.0,19.7519,19.8175,19.7257,19.811,63600.0
2008-07-14 13:40:00,30.21,30.22,30.11,30.18,83000.0,19.8175,19.8241,19.7519,19.7978,83000.0
2008-07-14 13:50:00,30.18,30.19,30.04,30.13,87400.0,19.7978,19.8044,19.706,19.765,87400.0
2008-07-14 14:00:00,30.14,30.23,30.1,30.16,134200.0,19.7716,19.8306,19.7454,19.7847,134200.0
2008-07-14 14:10:00,30.15,30.16,30.0,30.06,106600.0,19.7782,19.7847,19.6798,19.7191,106600.0
2008-07-14 14:20:00,30.06,30.16,30.04,30.14,83200.0,19.7191,19.7847,19.706,19.7716,83200.0
2008-07-14 14:30:00,30.14,30.24,30.14,30.17,125400.0,19.7716,19.8372,19.7716,19.7913,125400.0
2008-07-14 14:40:00,30.18,30.18,30.06,30.09,112800.0,19.7978,19.7978,19.7191,19.7388,112800.0
2008-07-14 14:50:00,30.08,30.18,30.05,30.12,126800.0,19.7322,19.7978,19.7126,19.7585,126800.0
2008-07-14 15:00:00,30.13,30.16,30.05,30.06,82800.0,19.765,19.7847,19.7126,19.7191,82800.0
2008-07-14 15:10:00,30.07,30.18,30.05,30.15,107200.0,19.7257,19.7978,19.7126,19.7782,107200.0
2008-07-14 15:20:00,30.15,30.35,30.11,30.25,175600.0,19.7782,19.9094,19.7519,19.8438,175600.0
2008-07-14 15:30:00,30.25,30.39,30.22,30.27,182400.0,19.8438,19.9356,19.8241,19.8569,182400.0
2008-07-14 15:40:00,30.27,30.27,30.08,30.17,281200.0,19.8569,19.8569,19.7322,19.7913,281200.0
2008-07-14 15:50:00,30.17,30.17,30.0,30.05,518000.0,19.7913,19.7913,19.6798,19.7126,518000.0
2008-07-15 09:30:00,30.02,30.02,29.56,29.57,363800.0,19.6929,19.6929,19.3911,19.3977,363800.0
2008-07-15 09:40:00,29.56,29.6,29.28,29.3,310000.0,19.3911,19.4174,19.2074,19.2206,310000.0
2008-07-15 09:50:00,29.32,29.33,29.03,29.04,460200.0,19.2337,19.2402,19.0435,19.05,460200.0
2008-07-15 10:00:00,29.05,29.06,28.66,28.97,652200.0,19.0566,19.0631,18.8007,19.0041,652200.0
2008-07-15 10:10:00,28.98,29.09,28.83,28.91,306200.0,19.0107,19.0828,18.9123,18.9647,306200.0
2008-07-15 10:20:00,28.91,28.95,28.74,28.8,526600.0,18.9647,18.991,18.8532,18.8926,526600.0
2008-07-15 10:30:00,28.79,28.94,28.71,28.86,328600.0,18.886,18.9844,18.8335,18.9319,328600.0
2008-07-15 10:40:00,28.85,29.05,28.8,28.92,444200.0,18.9254,19.0566,18.8926,18.9713,444200.0
2008-07-15 10:50:00,28.92,29.14,28.88,29.02,420600.0,18.9713,19.1156,18.9451,19.0369,420600.0
2008-07-15 11:00:00,29.02,29.38,29.0,29.2,461800.0,19.0369,19.273,19.0238,19.155,461800.0
2008-07-15 11:10:00,29.18,29.23,28.99,29.15,404600.0,19.1419,19.1746,19.0172,19.1222,404600.0
2008-07-15 11:20:00,29.16,29.32,29.11,29.18,286800.0,19.1287,19.2337,19.0959,19.1419,286800.0
2008-07-15 11:30:00,29.17,29.18,29.0,29.11,152600.0,19.1353,19.1419,19.0238,19.0959,152600.0
2008-07-15 11:40:00,29.11,29.13,29.0,29.05,116600.0,19.0959,19.1091,19.0238,19.0566,116600.0
2008-07-15 11:50:00,29.06,29.64,29.03,29.56,378600.0,19.0631,19.4436,19.0435,19.3911,378600.0
2008-07-15 12:00:00,29.56,29.7,29.42,29.42,332200.0,19.3911,19.483,19.2993,19.2993,332200.0
2008-07-15 12:10:00,29.42,29.58,29.34,29.57,173400.0,19.2993,19.4042,19.2468,19.3977,173400.0
2008-07-15 12:20:00,29.57,29.78,29.52,29.58,172800.0,19.3977,19.5354,19.3649,19.4042,172800.0
2008-07-15 12:30:00,29.59,29.61,29.49,29.56,142800.0,19.4108,19.4239,19.3452,19.3911,142800.0
2008-07-15 12:40:00,29.57,29.69,29.48,29.48,123400.0,19.3977,19.4764,19.3386,19.3386,123400.0
2008-07-15 12:50:00,29.46,29.69,29.44,29.69,112400.0,19.3255,19.4764,19.3124,19.4764,112400.0
2008-07-15 13:00:00,29.7,29.84,29.65,29.75,194200.0,19.483,19.5748,19.4502,19.5158,194200.0
2008-07-15 13:10:00,29.77,29.81,29.59,29.62,87800.0,19.5289,19.5551,19.4108,19.4305,87800.0
2008-07-15 13:20:00,29.62,29.63,29.36,29.41,351200.0,19.4305,19.437,19.2599,19.2927,351200.0
2008-07-15 13:30:00,29.41,29.52,29.33,29.4,118600.0,19.2927,19.3649,19.2402,19.2862,118600.0
2008-07-15 13:40:00,29.42,29.5,29.36,29.5,119200.0,19.2993,19.3518,19.2599,19.3518,119200.0
2008-07-15 13:50:00,29.51,29.53,29.43,29.43,119200.0,19.3583,19.3714,19.3058,19.3058,119200.0
2008-07-15 14:00:00,29.44,29.5,29.29,29.34,131000.0,19.3124,19.3518,19.214,19.2468,131000.0
2008-07-15 14:10:00,29.32,29.54,29.25,29.47,166400.0,19.2337,19.378,19.1878,19.3321,166400.0
2008-07-15 14:20:00,29.47,29.53,29.38,29.45,195200.0,19.3321,19.3714,19.273,19.319,195200.0
2008-07-15 14:30:00,29.45,29.58,29.43,29.47,141600.0,19.319,19.4042,19.3058,19.3321,141600.0
2008-07-15 14:40:00,29.46,29.52,29.43,29.52,114000.0,19.3255,19.3649,19.3058,19.3649,114000.0
2008-07-15 14:50:00,29.5,29.61,29.45,29.57,156600.0,19.3518,19.4239,19.319,19.3977,156600.0
2008-07-15 15:00:00,29.59,29.72,29.52,29.58,293400.0,19.4108,19.4961,19.3649,19.4042,293400.0
2008-07-15 15:10:00,29.58,29.61,29.4,29.55,191000.0,19.4042,19.4239,19.2862,19.3846,191000.0
2008-07-15 15:20:00,29.56,29.56,29.28,29.28,271000.0,19.3911,19.3911,19.2074,19.2074,271000.0
2008-07-15 15:30:00,29.31,29.38,29.18,29.21,342600.0,19.2271,19.273,19.1419,19.1615,342600.0
2008-07-15 15:40:00,29.2,29.26,29.11,29.18,358400.0,19.155,19.1943,19.0959,19.1419,358400.0
2008-07-15 15:50:00,29.18,29.25,28.98,29.0,705400.0,19.1419,19.1878,19.0107,19.0238,705400.0
2008-07-16 09:30:00,29.08,29.33,28.72,28.79,174600.0,19.0763,19.2402,18.8401,18.886,174600.0
2008-07-16 09:40:00,28.82,28.89,28.67,28.75,197200.0,18.9057,18.9516,18.8073,18.8598,197200.0
2008-07-16 09:50:00,28.76,29.25,28.75,29.14,191400.0,18.8663,19.1878,18.8598,19.1156,191400.0
2008-07-16 10:00:00,29.14,29.14,28.84,28.93,214200.0,19.1156,19.1156,18.9188,18.9779,214200.0
2008-07-16 10:10:00,28.92,28.95,28.82,28.86,123800.0,18.9713,18.991,18.9057,18.9319,123800.0
2008-07-16 10:20:00,28.86,28.99,28.82,28.89,112200.0,18.9319,19.0172,18.9057,18.9516,112200.0
2008-07-16 10:30:00,28.89,29.39,28.86,29.34,236400.0,18.9516,19.2796,18.9319,19.2468,236400.0
2008-07-16 10:40:00,29.34,29.43,29.19,29.29,190600.0,19.2468,19.3058,19.1484,19.214,190600.0
2008-07-16 10:50:00,29.3,29.3,29.11,29.23,157000.0,19.2206,19.2206,19.0959,19.1746,157000.0
2008-07-16 11:00:00,29.22,29.46,29.21,29.38,233400.0,19.1681,19.3255,19.1615,19.273,233400.0
2008-07-16 11:10:00,29.38,29.5,29.35,29.45,269200.0,19.273,19.3518,19.2534,19.319,269200.0
2008-07-16 11:20:00,29.45,29.5,29.36,29.41,310800.0,19.319,19.3518,19.2599,19.2927,310800.0
2008-07-16 11:30:00,29.43,29.49,29.34,29.35,88000.0,19.3058,19.3452,19.2468,19.2534,88000.0
2008-07-16 11:40:00,29.35,29.36,29.23,29.25,91800.0,19.2534,19.2599,19.1746,19.1878,91800.0
2008-07-16 11:50:00,29.26,29.43,29.25,29.33,105000.0,19.1943,19.3058,19.1878,19.2402,105000.0
2008-07-16 12:00:00,29.33,29.38,29.29,29.33,70800.0,19.2402,19.273,19.214,19.2402,70800.0
2008-07-16 12:10:00,29.33,29.5,29.27,29.46,85800.0,19.2402,19.3518,19.2009,19.3255,85800.0
2008-07-16 12:20:00,29.47,29.51,29.36,29.5,72400.0,19.3321,19.3583,19.2599,19.3518,72400.0
2008-07-16 12:30:00,29.49,29.52,29.35,29.35,66000.0,19.3452,19.3649,19.2534,19.2534,66000.0
2008-07-16 12:40:00,29.36,29.38,29.27,29.31,97800.0,19.2599,19.273,19.2009,19.2271,97800.0
2008-07-16 12:50:00,29.32,29.39,29.31,29.39,44600.0,19.2337,19.2796,19.2271,19.2796,44600.0
2008-07-16 13:00:00,29.36,29.47,29.33,29.41,76800.0,19.2599,19.3321,19.2402,19.2927,76800.0
2008-07-16 13:10:00,29.41,29.45,29.32,29.41,68800.0,19.2927,19.319,19.2337,19.2927,68800.0
2008-07-16 13:20:00,29.41,29.47,29.36,29.38,44800.0,19.2927,19.3321,19.2599,19.273,44800.0
2008-07-16 13:30:00,29.38,29.45,29.31,29.33,75400.0,19.273,19.319,19.2271,19.2402,75400.0
2008-07-16 13:40:00,29.33,29.35,29.23,29.28,101200.0,19.2402,19.2534,19.1746,19.2074,101200.0
2008-07-16 13:50:00,29.28,29.37,29.27,29.36,64600.0,19.2074,19.2665,19.2009,19.2599,64600.0
2008-07-16 14:00:00,29.36,29.4,29.21,29.23,118200.0,19.2599,19.2862,19.1615,19.1746,118200.0
2008-07-16 14:10:00,29.22,29.48,29.22,29.42,126400.0,19.1681,19.3386,19.1681,19.2993,126400.0
2008-07-16 14:20:00,29.43,29.46,29.39,29.41,105800.0,19.3058,19.3255,19.2796,19.2927,105800.0
2008-07-16 14:30:00,29.43,29.53,29.42,29.45,179600.0,19.3058,19.3714,19.2993,19.319,179600.0
2008-07-16 14:40:00,29.47,29.48,29.34,29.38,167200.0,19.3321,19.3386,19.2468,19.273,167200.0
2008-07-16 14:50:00,29.38,29.41,29.3,29.35,271200.0,19.273,19.2927,19.2206,19.2534,271200.0
2008-07-16 15:00:00,29.35,29.46,29.32,29.36,234800.0,19.2534,19.3255,19.2337,19.2599,234800.0
2008-07-16 15:10:00,29.36,29.37,29.23,29.32,217800.0,19.2599,19.2665,19.1746,19.2337,217800.0
2008-07-16 15:20:00,29.32,29.43,29.31,29.36,239400.0,19.2337,19.3058,19.2271,19.2599,239400.0
2008-07-16 15:30:00,29.36,29.54,29.36,29.53,250800.0,19.2599,19.378,19.2599,19.3714,250800.0
2008-07-16 15:40:00,29.53,29.64,29.5,29.64,513200.0,19.3714,19.4436,19.3518,19.4436,513200.0
2008-07-16 15:50:00,29.63,29.83,29.63,29.8,986200.0,19.437,19.5682,19.437,19.5486,986200.0
2008-07-17 09:30:00,30.62,30.84,29.75,29.95,314000.0,20.0865,20.2308,19.5158,19.647,314000.0
2008-07-17 09:40:00,29.95,30.27,29.78,29.87,599800.0,19.647,19.8569,19.5354,19.5945,599800.0
2008-07-17 09:50:00,29.84,29.97,29.46,29.49,329600.0,19.5748,19.6601,19.3255,19.3452,329600.0
2008-07-17 10:00:00,29.49,29.86,29.47,29.86,328800.0,19.3452,19.5879,19.3321,19.5879,328800.0
2008-07-17 10:10:00,29.86,29.98,29.75,29.91,342200.0,19.5879,19.6666,19.5158,19.6207,342200.0
2008-07-17 10:20:00,29.9,29.97,29.71,29.82,316400.0,19.6142,19.6601,19.4895,19.5617,316400.0
2008-07-17 10:30:00,29.82,30.05,29.75,29.82,205000.0,19.5617,19.7126,19.5158,19.5617,205000.0
2008-07-17 10:40:00,29.83,29.95,29.71,29.95,200600.0,19.5682,19.647,19.4895,19.647,200600.0
2008-07-17 10:50:00,29.92,29.95,29.8,29.84,203800.0,19.6273,19.647,19.5486,19.5748,203800.0
2008-07-17 11:00:00,29.85,29.88,29.55,29.64,308800.0,19.5814,19.601,19.3846,19.4436,308800.0
2008-07-17 11:10:00,29.63,29.85,29.55,29.66,303800.0,19.437,19.5814,19.3846,19.4567,303800.0
2008-07-17 11:20:00,29.68,29.93,29.61,29.81,229800.0,19.4698,19.6338,19.4239,19.5551,229800.0
2008-07-17 11:30:00,29.82,29.86,29.74,29.8,218800.0,19.5617,19.5879,19.5092,19.5486,218800.0
2008-07-17 11:40:00,29.8,29.88,29.7,29.72,234000.0,19.5486,19.601,19.483,19.4961,234000.0
2008-07-17 11:50:00,29.72,29.81,29.68,29.8,122600.0,19.4961,19.5551,19.4698,19.5486,122600.0
2008-07-17 12:00:00,29.79,29.79,29.65,29.76,97600.0,19.542,19.542,19.4502,19.5223,97600.0
2008-07-17 12:10:00,29.76,29.81,29.68,29.71,94400.0,19.5223,19.5551,19.4698,19.4895,94400.0
2008-07-17 12:20:00,29.72,29.83,29.71,29.81,80600.0,19.4961,19.5682,19.4895,19.5551,80600.0
2008-07-17 12:30:00,29.8,29.8,29.7,29.7,81200.0,19.5486,19.5486,19.483,19.483,81200.0
2008-07-17 12:40:00,29.7,29.8,29.69,29.79,58200.0,19.483,19.5486,19.4764,19.542,58200.0
2008-07-17 12:50:00,29.79,29.83,29.75,29.79,172200.0,19.542,19.5682,19.5158,19.542,172200.0
2008-07-17 13:00:00,29.79,29.84,29.72,29.83,101200.0,19.542,19.5748,19.4961,19.5682,101200.0
2008-07-17 13:10:00,29.82,30.0,29.78,29.95,249400.0,19.5617,19.6798,19.5354,19.647,249400.0
2008-07-17 13:20:00,29.93,29.98,29.88,29.93,159600.0,19.6338,19.6666,19.601,19.6338,159600.0
2008-07-17 13:30:00,29.93,29.99,29.88,29.94,215000.0,19.6338,19.6732,19.601,19.6404,215000.0
2008-07-17 13:40:00,29.95,30.06,29.91,29.98,199600.0,19.647,19.7191,19.6207,19.6666,199600.0
2008-07-17 13:50:00,30.0,30.04,29.84,29.88,111600.0,19.6798,19.706,19.5748,19.601,111600.0
2008-07-17 14:00:00,29.88,29.97,29.84,29.92,147400.0,19.601,19.6601,19.5748,19.6273,147400.0
2008-07-17 14:10:00,29.92,29.99,29.82,29.92,153000.0,19.6273,19.6732,19.5617,19.6273,153000.0
2008-07-17 14:20:00,29.93,30.06,29.9,30.0,135600.0,19.6338,19.7191,19.6142,19.6798,135600.0
2008-07-17 14:30:00,30.0,30.0,29.69,29.77,201400.0,19.6798,19.6798,19.4764,19.5289,201400.0
2008-07-17 14:40:00,29.78,29.8,29.64,29.7,165600.0,19.5354,19.5486,19.4436,19.483,165600.0
2008-07-17 14:50:00,29.69,29.8,29.61,29.74,129000.0,19.4764,19.5486,19.4239,19.5092,129000.0
2008-07-17 15:00:00,29.74,29.84,29.73,29.75,164400.0,19.5092,19.5748,19.5026,19.5158,164400.0
2008-07-17 15:10:00,29.75,29.81,29.68,29.77,189400.0,19.5158,19.5551,19.4698,19.5289,189400.0
2008-07-17 15:20:00,29.77,29.84,29.71,29.74,270400.0,19.5289,19.5748,19.4895,19.5092,270400.0
2008-07-17 15:30:00,29.73,29.79,29.54,29.61,345600.0,19.5026,19.542,19.378,19.4239,345600.0
2008-07-17 15:40:00,29.62,29.99,29.62,29.98,486400.0,19.4305,19.6732,19.4305,19.6666,486400.0
2008-07-17 15:50:00,29.96,29.97,29.81,29.83,531200.0,19.6535,19.6601,19.5551,19.5682,531200.0
2008-07-18 09:30:00,30.13,30.68,29.5,29.85,1351000.0,19.765,20.1258,19.3518,19.5814,1351000.0
2008-07-18 09:40:00,29.83,29.84,29.5,29.72,188400.0,19.5682,19.5748,19.3518,19.4961,188400.0
2008-07-18 09:50:00,29.75,29.9,29.6,29.89,220000.0,19.5158,19.6142,19.4174,19.6076,220000.0
2008-07-18 10:00:00,29.89,29.91,29.62,29.79,244600.0,19.6076,19.6207,19.4305,19.542,244600.0
2008-07-18 10:10:00,29.81,29.86,29.7,29.75,171800.0,19.5551,19.5879,19.483,19.5158,171800.0
2008-07-18 10:20:00,29.75,29.83,29.69,29.82,137400.0,19.5158,19.5682,19.4764,19.5617,137400.0
2008-07-18 10:30:00,29.83,29.84,29.69,29.77,113800.0,19.5682,19.5748,19.4764,19.5289,113800.0
2008-07-18 10:40:00,29.76,29.85,29.72,29.79,150400.0,19.5223,19.5814,19.4961,19.542,150400.0
2008-07-18 10:50:00,29.79,29.84,29.7,29.84,187400.0,19.542,19.5748,19.483,19.5748,187400.0
2008-07-18 11:00:00,29.84,29.96,29.84,29.96,101800.0,19.5748,19.6535,19.5748,19.6535,101800.0
2008-07-18 11:10:00,29.95,30.02,29.86,29.86,185800.0,19.647,19.6929,19.5879,19.5879,185800.0
2008-07-18 11:20:00,29.88,29.91,29.76,29.85,164800.0,19.601,19.6207,19.5223,19.5814,164800.0
2008-07-18 11:30:00,29.84,29.89,29.82,29.88,216400.0,19.5748,19.6076,19.5617,19.601,216400.0
2008-07-18 11:40:00,29.88,29.96,29.83,29.85,137000.0,19.601,19.6535,19.5682,19.5814,137000.0
2008-07-18 11:50:00,29.83,29.92,29.79,29.84,129400.0,19.5682,19.6273,19.542,19.5748,129400.0
2008-07-18 12:00:00,29.83,29.92,29.82,29.82,91800.0,19.5682,19.6273,19.5617,19.5617,91800.0
2008-07-18 12:10:00,29.83,29.87,29.78,29.85,121000.0,19.5682,19.5945,19.5354,19.5814,121000.0
2008-07-18 12:20:00,29.84,29.86,29.75,29.78,132800.0,19.5748,19.5879,19.5158,19.5354,132800.0
2008-07-18 12:30:00,29.78,29.83,29.73,29.78,66400.0,19.5354,19.5682,19.5026,19.5354,66400.0
2008-07-18 12:40:00,29.79,29.86,29.73,29.84,80800.0,19.542,19.5879,19.5026,19.5748,80800.0
2008-07-18 12:50:00,29.84,29.84,29.73,29.77,123200.0,19.5748,19.5748,19.5026,19.5289,123200.0
2008-07-18 13:00:00,29.77,29.84,29.74,29.77,196600.0,19.5289,19.5748,19.5092,19.5289,196600.0
2008-07-18 13:10:00,29.78,29.91,29.75,29.86,113600.0,19.5354,19.6207,19.5158,19.5879,113600.0
2008-07-18 13:20:00,29.85,29.98,29.84,29.95,161600.0,19.5814,19.6666,19.5748,19.647,161600.0
2008-07-18 13:30:00,29.95,30.06,29.91,30.03,133800.0,19.647,19.7191,19.6207,19.6994,133800.0
2008-07-18 13:40:00,30.02,30.08,30.0,30.03,126600.0,19.6929,19.7322,19.6798,19.6994,126600.0
2008-07-18 13:50:00,30.03,30.06,29.86,29.9,146200.0,19.6994,19.7191,19.5879,19.6142,146200.0
2008-07-18 14:00:00,29.89,29.98,29.85,29.89,141400.0,19.6076,19.6666,19.5814,19.6076,141400.0
2008-07-18 14:10:00,29.88,30.01,29.86,29.96,118800.0,19.601,19.6863,19.5879,19.6535,118800.0
2008-07-18 14:20:00,29.97,30.06,29.95,30.02,120400.0,19.6601,19.7191,19.647,19.6929,120400.0
2008-07-18 14:30:00,30.04,30.06,29.97,29.98,99000.0,19.706,19.7191,19.6601,19.6666,99000.0
2008-07-18 14:40:00,29.99,30.07,29.98,30.03,92400.0,19.6732,19.7257,19.6666,19.6994,92400.0
2008-07-18 14:50:00,30.04,30.05,29.91,29.96,116800.0,19.706,19.7126,19.6207,19.6535,116800.0
2008-07-18 15:00:00,29.97,30.02,29.92,30.0,97800.0,19.6601,19.6929,19.6273,19.6798,97800.0
2008-07-18 15:10:00,30.0,30.08,30.0,30.05,124400.0,19.6798,19.7322,19.6798,19.7126,124400.0
2008-07-18 15:20:00,30.05,30.09,30.01,30.05,144800.0,19.7126,19.7388,19.6863,19.7126,144800.0
2008-07-18 15:30:00,30.05,30.12,30.02,30.09,181000.0,19.7126,19.7585,19.6929,19.7388,181000.0
2008-07-18 15:40:00,30.09,30.35,30.09,30.3,379200.0,19.7388,19.9094,19.7388,19.8766,379200.0
2008-07-18 15:50:00,30.29,30.31,30.17,30.17,361600.0,19.87,19.8831,19.7913,19.7913,361600.0
2008-07-21 09:30:00,30.17,30.19,29.75,29.75,227000.0,19.7913,19.8044,19.5158,19.5158,227000.0
2008-07-21 09:40:00,29.75,29.91,29.64,29.83,162600.0,19.5158,19.6207,19.4436,19.5682,162600.0
2008-07-21 09:50:00,29.84,29.95,29.71,29.75,163600.0,19.5748,19.647,19.4895,19.5158,163600.0
2008-07-21 10:00:00,29.77,29.77,29.36,29.44,350600.0,19.5289,19.5289,19.2599,19.3124,350600.0
2008-07-21 10:10:00,29.45,29.62,29.4,29.59,250600.0,19.319,19.4305,19.2862,19.4108,250600.0
2008-07-21 10:20:00,29.57,29.67,29.54,29.6,293000.0,19.3977,19.4633,19.378,19.4174,293000.0
2008-07-21 10:30:00,29.6,29.67,29.54,29.63,138800.0,19.4174,19.4633,19.378,19.437,138800.0
2008-07-21 10:40:00,29.63,29.68,29.59,29.63,141600.0,19.437,19.4698,19.4108,19.437,141600.0
2008-07-21 10:50:00,29.66,29.72,29.62,29.68,145600.0,19.4567,19.4961,19.4305,19.4698,145600.0
2008-07-21 11:00:00,29.67,29.84,29.64,29.83,183400.0,19.4633,19.5748,19.4436,19.5682,183400.0
2008-07-21 11:10:00,29.82,29.82,29.58,29.66,100600.0,19.5617,19.5617,19.4042,19.4567,100600.0
2008-07-21 11:20:00,29.66,29.73,29.54,29.7,90400.0,19.4567,19.5026,19.378,19.483,90400.0
2008-07-21 11:30:00,29.7,29.75,29.55,29.55,106400.0,19.483,19.5158,19.3846,19.3846,106400.0
2008-07-21 11:40:00,29.57,29.66,29.53,29.65,87800.0,19.3977,19.4567,19.3714,19.4502,87800.0
2008-07-21 11:50:00,29.63,29.65,29.58,29.6,69000.0,19.437,19.4502,19.4042,19.4174,69000.0
2008-07-21 12:00:00,29.6,29.71,29.6,29.64,82800.0,19.4174,19.4895,19.4174,19.4436,82800.0
2008-07-21 12:10:00,29.65,29.71,29.6,29.7,77800.0,19.4502,19.4895,19.4174,19.483,77800.0
2008-07-21 12:20:00,29.71,29.77,29.65,29.71,80200.0,19.4895,19.5289,19.4502,19.4895,80200.0
2008-07-21 12:30:00,29.72,29.81,29.72,29.8,49600.0,19.4961,19.5551,19.4961,19.5486,49600.0
2008-07-21 12:40:00,29.8,29.86,29.75,29.83,77600.0,19.5486,19.5879,19.5158,19.5682,77600.0
2008-07-21 12:50:00,29.83,29.84,29.77,29.8,47400.0,19.5682,19.5748,19.5289,19.5486,47400.0
2008-07-21 13:00:00,29.79,29.83,29.77,29.82,44400.0,19.542,19.5682,19.5289,19.5617,44400.0
2008-07-21 13:10:00,29.82,29.88,29.75,29.88,71600.0,19.5617,19.601,19.5158,19.601,71600.0
2008-07-21 13:20:00,29.86,29.91,29.83,29.85,59200.0,19.5879,19.6207,19.5682,19.5814,59200.0
2008-07-21 13:30:00,29.85,29.9,29.82,29.9,68200.0,19.5814,19.6142,19.5617,19.6142,68200.0
2008-07-21 13:40:00,29.88,29.89,29.81,29.85,59400.0,19.601,19.6076,19.5551,19.5814,59400.0
2008-07-21 13:50:00,29.85,29.9,29.83,29.85,67800.0,19.5814,19.6142,19.5682,19.5814,67800.0
2008-07-21 14:00:00,29.85,29.86,29.75,29.81,128400.0,19.5814,19.5879,19.5158,19.5551,128400.0
2008-07-21 14:10:00,29.81,29.85,29.79,29.82,83400.0,19.5551,19.5814,19.542,19.5617,83400.0
2008-07-21 14:20:00,29.82,29.86,29.79,29.83,117200.0,19.5617,19.5879,19.542,19.5682,117200.0
2008-07-21 14:30:00,29.82,29.83,29.7,29.72,81600.0,19.5617,19.5682,19.483,19.4961,81600.0
2008-07-21 14:40:00,29.72,29.72,29.66,29.7,92400.0,19.4961,19.4961,19.4567,19.483,92400.0
2008-07-21 14:50:00,29.69,29.71,29.6,29.61,83200.0,19.4764,19.4895,19.4174,19.4239,83200.0
2008-07-21 15:00:00,29.63,29.68,29.57,29.59,116200.0,19.437,19.4698,19.3977,19.4108,116200.0
2008-07-21 15:10:00,29.59,29.65,29.56,29.63,121400.0,19.4108,19.4502,19.3911,19.437,121400.0
2008-07-21 15:20:00,29.64,29.68,29.6,29.61,103800.0,19.4436,19.4698,19.4174,19.4239,103800.0
2008-07-21 15:30:00,29.61,29.61,29.55,29.6,180400.0,19.4239,19.4239,19.3846,19.4174,180400.0
2008-07-21 15:40:00,29.6,29.7,29.6,29.65,392200.0,19.4174,19.483,19.4174,19.4502,392200.0
2008-07-21 15:50:00,29.65,29.7,29.64,29.69,477200.0,19.4502,19.483,19.4436,19.4764,477200.0
2008-07-22 09:30:00,29.55,29.75,29.35,29.5,251800.0,19.3846,19.5158,19.2534,19.3518,251800.0
2008-07-22 09:40:00,29.5,29.6,29.21,29.36,190000.0,19.3518,19.4174,19.1615,19.2599,190000.0
2008-07-22 09:50:00,29.34,29.73,29.33,29.57,280000.0,19.2468,19.5026,19.2402,19.3977,280000.0
2008-07-22 10:00:00,29.59,29.7,29.46,29.51,148200.0,19.4108,19.483,19.3255,19.3583,148200.0
2008-07-22 10:10:00,29.48,29.61,29.43,29.61,152600.0,19.3386,19.4239,19.3058,19.4239,152600.0
2008-07-22 10:20:00,29.63,29.63,29.38,29.43,171600.0,19.437,19.437,19.273,19.3058,171600.0
2008-07-22 10:30:00,29.45,29.51,29.36,29.47,118800.0,19.319,19.3583,19.2599,19.3321,118800.0
2008-07-22 10:40:00,29.47,29.56,29.4,29.56,118200.0,19.3321,19.3911,19.2862,19.3911,118200.0
2008-07-22 10:50:00,29.55,29.55,29.35,29.38,120000.0,19.3846,19.3846,19.2534,19.273,120000.0
2008-07-22 11:00:00,29.39,29.53,29.34,29.51,234000.0,19.2796,19.3714,19.2468,19.3583,234000.0
2008-07-22 11:10:00,29.52,29.54,29.41,29.41,195600.0,19.3649,19.378,19.2927,19.2927,195600.0
2008-07-22 11:20:00,29.41,29.61,29.41,29.5,220200.0,19.2927,19.4239,19.2927,19.3518,220200.0
2008-07-22 11:30:00,29.5,29.58,29.45,29.45,137800.0,19.3518,19.4042,19.319,19.319,137800.0
2008-07-22 11:40:00,29.45,29.5,29.45,29.47,115200.0,19.319,19.3518,19.319,19.3321,115200.0
2008-07-22 11:50:00,29.46,29.49,29.32,29.4,124400.0,19.3255,19.3452,19.2337,19.2862,124400.0
2008-07-22 12:00:00,29.39,29.52,29.38,29.48,87200.0,19.2796,19.3649,19.273,19.3386,87200.0
2008-07-22 12:10:00,29.49,29.49,29.38,29.43,152000.0,19.3452,19.3452,19.273,19.3058,152000.0
2008-07-22 12:20:00,29.43,29.5,29.33,29.36,135600.0,19.3058,19.3518,19.2402,19.2599,135600.0
2008-07-22 12:30:00,29.36,29.43,29.34,29.37,113400.0,19.2599,19.3058,19.2468,19.2665,113400.0
2008-07-22 12:40:00,29.36,29.45,29.33,29.41,155200.0,19.2599,19.319,19.2402,19.2927,155200.0
2008-07-22 12:50:00,29.4,29.48,29.4,29.46,134400.0,19.2862,19.3386,19.2862,19.3255,134400.0
2008-07-22 13:00:00,29.46,29.48,29.4,29.45,86800.0,19.3255,19.3386,19.2862,19.319,86800.0
2008-07-22 13:10:00,29.44,29.49,29.42,29.45,159600.0,19.3124,19.3452,19.2993,19.319,159600.0
2008-07-22 13:20:00,29.45,29.47,29.41,29.42,209400.0,19.319,19.3321,19.2927,19.2993,209400.0
2008-07-22 13:30:00,29.42,29.53,29.41,29.5,227400.0,19.2993,19.3714,19.2927,19.3518,227400.0
2008-07-22 13:40:00,29.49,29.54,29.47,29.54,213200.0,19.3452,19.378,19.3321,19.378,213200.0
2008-07-22 13:50:00,29.54,29.57,29.5,29.55,100400.0,19.378,19.3977,19.3518,19.3846,100400.0
2008-07-22 14:00:00,29.55,29.55,29.49,29.53,133400.0,19.3846,19.3846,19.3452,19.3714,133400.0
2008-07-22 14:10:00,29.53,29.53,29.38,29.45,209000.0,19.3714,19.3714,19.273,19.319,209000.0
2008-07-22 14:20:00,29.45,29.58,29.41,29.58,212600.0,19.319,19.4042,19.2927,19.4042,212600.0
2008-07-22 14:30:00,29.58,29.63,29.53,29.62,135800.0,19.4042,19.437,19.3714,19.4305,135800.0
2008-07-22 14:40:00,29.61,29.83,29.59,29.78,213400.0,19.4239,19.5682,19.4108,19.5354,213400.0
2008-07-22 14:50:00,29.77,29.86,29.75,29.84,154600.0,19.5289,19.5879,19.5158,19.5748,154600.0
2008-07-22 15:00:00,29.84,29.93,29.82,29.82,275400.0,19.5748,19.6338,19.5617,19.5617,275400.0
2008-07-22 15:10:00,29.82,29.86,29.79,29.86,171800.0,19.5617,19.5879,19.542,19.5879,171800.0
2008-07-22 15:20:00,29.86,29.88,29.75,29.86,310400.0,19.5879,19.601,19.5158,19.5879,310400.0
2008-07-22 15:30:00,29.86,29.97,29.79,29.97,423400.0,19.5879,19.6601,19.542,19.6601,423400.0
2008-07-22 15:40:00,29.97,30.01,29.85,29.94,602400.0,19.6601,19.6863,19.5814,19.6404,602400.0
2008-07-22 15:50:00,29.95,30.4,29.93,30.27,1147400.0,19.647,19.9422,19.6338,19.8569,1147400.0
2008-07-23 09:30:00,30.56,30.56,29.72,30.03,380000.0,20.0471,20.0471,19.4961,19.6994,380000.0
2008-07-23 09:40:00,30.03,30.12,29.86,29.94,240000.0,19.6994,19.7585,19.5879,19.6404,240000.0
2008-07-23 09:50:00,29.95,29.95,29.75,29.92,229600.0,19.647,19.647,19.5158,19.6273,229600.0
2008-07-23 10:00:00,29.92,30.13,29.86,29.89,262000.0,19.6273,19.765,19.5879,19.6076,262000.0
2008-07-23 10:10:00,29.9,30.03,29.78,29.97,244400.0,19.6142,19.6994,19.5354,19.6601,244400.0
2008-07-23 10:20:00,29.97,30.07,29.78,29.81,456000.0,19.6601,19.7257,19.5354,19.5551,456000.0
2008-07-23 10:30:00,29.81,30.05,29.73,30.0,299000.0,19.5551,19.7126,19.5026,19.6798,299000.0
2008-07-23 10:40:00,29.98,30.07,29.82,29.86,223200.0,19.6666,19.7257,19.5617,19.5879,223200.0
2008-07-23 10:50:00,29.88,29.97,29.84,29.9,136200.0,19.601,19.6601,19.5748,19.6142,136200.0
2008-07-23 11:00:00,29.89,29.93,29.79,29.92,176200.0,19.6076,19.6338,19.542,19.6273,176200.0
2008-07-23 11:10:00,29.92,30.06,29.91,29.98,195000.0,19.6273,19.7191,19.6207,19.6666,195000.0
2008-07-23 11:20:00,29.99,30.17,29.98,30.13,190200.0,19.6732,19.7913,19.6666,19.765,190200.0
2008-07-23 11:30:00,30.13,30.25,30.09,30.25,191400.0,19.765,19.8438,19.7388,19.8438,191400.0
2008-07-23 11:40:00,30.24,30.28,30.13,30.13,201600.0,19.8372,19.8634,19.765,19.765,201600.0
2008-07-23 11:50:00,30.13,30.21,30.03,30.06,164400.0,19.765,19.8175,19.6994,19.7191,164400.0
2008-07-23 12:00:00,30.06,30.16,30.0,30.04,235000.0,19.7191,19.7847,19.6798,19.706,235000.0
2008-07-23 12:10:00,30.04,30.04,29.87,30.0,171200.0,19.706,19.706,19.5945,19.6798,171200.0
2008-07-23 12:20:00,30.0,30.17,29.97,30.06,102600.0,19.6798,19.7913,19.6601,19.7191,102600.0
2008-07-23 12:30:00,30.05,30.11,30.0,30.1,87200.0,19.7126,19.7519,19.6798,19.7454,87200.0
2008-07-23 12:40:00,30.1,30.13,30.01,30.03,115200.0,19.7454,19.765,19.6863,19.6994,115200.0
2008-07-23 12:50:00,30.04,30.16,30.03,30.1,137800.0,19.706,19.7847,19.6994,19.7454,137800.0
2008-07-23 13:00:00,30.11,30.18,30.1,30.11,119400.0,19.7519,19.7978,19.7454,19.7519,119400.0
2008-07-23 13:10:00,30.11,30.17,30.09,30.17,164000.0,19.7519,19.7913,19.7388,19.7913,164000.0
2008-07-23 13:20:00,30.17,30.22,30.15,30.18,72000.0,19.7913,19.8241,19.7782,19.7978,72000.0
2008-07-23 13:30:00,30.18,30.19,30.11,30.19,117200.0,19.7978,19.8044,19.7519,19.8044,117200.0
2008-07-23 13:40:00,30.19,30.28,30.11,30.15,202000.0,19.8044,19.8634,19.7519,19.7782,202000.0
2008-07-23 13:50:00,30.15,30.18,29.98,30.07,176200.0,19.7782,19.7978,19.6666,19.7257,176200.0
2008-07-23 14:00:00,30.06,30.28,30.02,30.21,159000.0,19.7191,19.8634,19.6929,19.8175,159000.0
2008-07-23 14:10:00,30.23,30.26,30.16,30.21,135600.0,19.8306,19.8503,19.7847,19.8175,135600.0
2008-07-23 14:20:00,30.21,30.38,30.18,30.38,169200.0,19.8175,19.929,19.7978,19.929,169200.0
2008-07-23 14:30:00,30.38,30.45,30.18,30.2,194400.0,19.929,19.975,19.7978,19.811,194400.0
2008-07-23 14:40:00,30.21,30.26,30.11,30.11,104800.0,19.8175,19.8503,19.7519,19.7519,104800.0
2008-07-23 14:50:00,30.11,30.26,30.11,30.24,145400.0,19.7519,19.8503,19.7519,19.8372,145400.0
2008-07-23 15:00:00,30.23,30.25,30.17,30.24,128600.0,19.8306,19.8438,19.7913,19.8372,128600.0
2008-07-23 15:10:00,30.25,30.33,30.23,30.31,225200.0,19.8438,19.8962,19.8306,19.8831,225200.0
2008-07-23 15:20:00,30.3,30.34,30.18,30.24,226000.0,19.8766,19.9028,19.7978,19.8372,226000.0
2008-07-23 15:30:00,30.23,30.25,30.11,30.13,226600.0,19.8306,19.8438,19.7519,19.765,226600.0
2008-07-23 15:40:00,30.13,30.26,30.11,30.24,451400.0,19.765,19.8503,19.7519,19.8372,451400.0
2008-07-23 15:50:00,30.23,30.28,30.07,30.11,447600.0,19.8306,19.8634,19.7257,19.7519,447600.0
2008-07-24 09:30:00,28.7,28.7,27.31,27.61,2202600.0,18.827,18.827,17.9151,18.1119,2202600.0
2008-07-24 09:40:00,27.61,27.99,27.61,27.63,1390200.0,18.1119,18.3612,18.1119,18.1251,1390200.0
2008-07-24 09:50:00,27.63,27.78,27.23,27.76,2509800.0,18.1251,18.2235,17.8627,18.2103,2509800.0
2008-07-24 10:00:00,27.76,27.77,27.41,27.43,1122200.0,18.2103,18.2169,17.9807,17.9939,1122200.0
2008-07-24 10:10:00,27.43,27.71,27.41,27.64,589800.0,17.9939,18.1775,17.9807,18.1316,589800.0
2008-07-24 10:20:00,27.63,27.71,27.61,27.64,597600.0,18.1251,18.1775,18.1119,18.1316,597600.0
2008-07-24 10:30:00,27.64,27.71,27.63,27.68,648600.0,18.1316,18.1775,18.1251,18.1579,648600.0
2008-07-24 10:40:00,27.69,27.7,27.65,27.68,681000.0,18.1644,18.171,18.1382,18.1579,681000.0
2008-07-24 10:50:00,27.68,27.91,27.68,27.82,1061800.0,18.1579,18.3087,18.1579,18.2497,1061800.0
2008-07-24 11:00:00,27.81,27.88,27.66,27.66,869800.0,18.2431,18.2891,18.1447,18.1447,869800.0
2008-07-24 11:10:00,27.66,27.71,27.54,27.68,1017000.0,18.1447,18.1775,18.066,18.1579,1017000.0
2008-07-24 11:20:00,27.68,27.68,27.5,27.5,726200.0,18.1579,18.1579,18.0398,18.0398,726200.0
2008-07-24 11:30:00,27.51,27.55,27.49,27.53,1140200.0,18.0463,18.0726,18.0332,18.0595,1140200.0
2008-07-24 11:40:00,27.53,27.56,27.47,27.5,863800.0,18.0595,18.0791,18.0201,18.0398,863800.0
2008-07-24 11:50:00,27.5,27.55,27.43,27.45,510200.0,18.0398,18.0726,17.9939,18.007,510200.0
2008-07-24 12:00:00,27.46,27.92,27.28,27.33,625200.0,18.0135,18.3153,17.8955,17.9283,625200.0
2008-07-24 12:10:00,27.33,27.37,27.25,27.33,533400.0,17.9283,17.9545,17.8758,17.9283,533400.0
2008-07-24 12:20:00,27.33,27.57,27.33,27.51,760400.0,17.9283,18.0857,17.9283,18.0463,760400.0
2008-07-24 12:30:00,27.5,27.56,27.48,27.5,553400.0,18.0398,18.0791,18.0267,18.0398,553400.0
2008-07-24 12:40:00,27.5,27.52,27.43,27.46,277200.0,18.0398,18.0529,17.9939,18.0135,277200.0
2008-07-24 12:50:00,27.45,27.49,27.39,27.46,312600.0,18.007,18.0332,17.9676,18.0135,312600.0
2008-07-24 13:00:00,27.46,27.46,27.33,27.39,394000.0,18.0135,18.0135,17.9283,17.9676,394000.0
2008-07-24 13:10:00,27.39,27.43,27.28,27.28,259000.0,17.9676,17.9939,17.8955,17.8955,259000.0
2008-07-24 13:20:00,27.28,27.34,27.25,27.27,255600.0,17.8955,17.9348,17.8758,17.8889,255600.0
2008-07-24 13:30:00,27.27,27.29,27.18,27.24,423000.0,17.8889,17.902,17.8299,17.8692,423000.0
2008-07-24 13:40:00,27.25,27.3,27.22,27.23,285000.0,17.8758,17.9086,17.8561,17.8627,285000.0
2008-07-24 13:50:00,27.24,27.25,27.1,27.15,474000.0,17.8692,17.8758,17.7774,17.8102,474000.0
2008-07-24 14:00:00,27.15,27.16,27.02,27.02,452200.0,17.8102,17.8167,17.7249,17.7249,452200.0
2008-07-24 14:10:00,27.02,27.03,26.86,26.86,700400.0,17.7249,17.7315,17.6199,17.6199,700400.0
2008-07-24 14:20:00,26.86,26.92,26.7,26.7,529400.0,17.6199,17.6593,17.515,17.515,529400.0
2008-07-24 14:30:00,26.7,26.79,26.63,26.7,631000.0,17.515,17.574,17.4691,17.515,631000.0
2008-07-24 14:40:00,26.7,26.72,26.52,26.6,532600.0,17.515,17.5281,17.3969,17.4494,532600.0
2008-07-24 14:50:00,26.61,26.63,26.45,26.59,849800.0,17.456,17.4691,17.351,17.4428,849800.0
2008-07-24 15:00:00,26.59,26.8,26.56,26.72,771600.0,17.4428,17.5806,17.4232,17.5281,771600.0
2008-07-24 15:10:00,26.72,26.86,26.68,26.77,944600.0,17.5281,17.6199,17.5019,17.5609,944600.0
2008-07-24 15:20:00,26.77,26.79,26.68,26.75,739000.0,17.5609,17.574,17.5019,17.5478,739000.0
2008-07-24 15:30:00,26.75,26.76,26.5,26.63,780800.0,17.5478,17.5543,17.3838,17.4691,780800.0
2008-07-24 15:40:00,26.64,26.64,26.49,26.55,801600.0,17.4756,17.4756,17.3772,17.4166,801600.0
2008-07-24 15:50:00,26.55,26.55,26.45,26.53,1379400.0,17.4166,17.4166,17.351,17.4035,1379400.0
2008-07-25 09:30:00,26.95,27.25,26.84,27.22,1205400.0,17.679,17.8758,17.6068,17.8561,1205400.0
2008-07-25 09:40:00,27.22,27.3,26.97,27.28,775600.0,17.8561,17.9086,17.6921,17.8955,775600.0
2008-07-25 09:50:00,27.27,27.68,27.25,27.59,781600.0,17.8889,18.1579,17.8758,18.0988,781600.0
2008-07-25 10:00:00,27.59,27.78,27.59,27.71,889800.0,18.0988,18.2235,18.0988,18.1775,889800.0
2008-07-25 10:10:00,27.72,27.92,27.68,27.81,672000.0,18.1841,18.3153,18.1579,18.2431,672000.0
2008-07-25 10:20:00,27.81,27.89,27.68,27.68,438400.0,18.2431,18.2956,18.1579,18.1579,438400.0
2008-07-25 10:30:00,27.68,27.73,27.64,27.64,569200.0,18.1579,18.1907,18.1316,18.1316,569200.0
2008-07-25 10:40:00,27.65,27.65,27.46,27.46,528200.0,18.1382,18.1382,18.0135,18.0135,528200.0
2008-07-25 10:50:00,27.47,27.56,27.44,27.53,496600.0,18.0201,18.0791,18.0004,18.0595,496600.0
2008-07-25 11:00:00,27.53,27.53,27.42,27.46,255800.0,18.0595,18.0595,17.9873,18.0135,255800.0
2008-07-25 11:10:00,27.45,27.54,27.45,27.5,296200.0,18.007,18.066,18.007,18.0398,296200.0
2008-07-25 11:20:00,27.5,27.52,27.4,27.41,244000.0,18.0398,18.0529,17.9742,17.9807,244000.0
2008-07-25 11:30:00,27.41,27.43,27.33,27.34,397400.0,17.9807,17.9939,17.9283,17.9348,397400.0
2008-07-25 11:40:00,27.35,27.46,27.34,27.43,318200.0,17.9414,18.0135,17.9348,17.9939,318200.0
2008-07-25 11:50:00,27.43,27.45,27.35,27.39,214800.0,17.9939,18.007,17.9414,17.9676,214800.0
2008-07-25 12:00:00,27.39,27.45,27.39,27.44,201800.0,17.9676,18.007,17.9676,18.0004,201800.0
2008-07-25 12:10:00,27.44,27.44,27.38,27.4,130400.0,18.0004,18.0004,17.9611,17.9742,130400.0
2008-07-25 12:20:00,27.4,27.42,27.39,27.41,181800.0,17.9742,17.9873,17.9676,17.9807,181800.0
2008-07-25 12:30:00,27.41,27.43,27.38,27.42,190800.0,17.9807,17.9939,17.9611,17.9873,190800.0
2008-07-25 12:40:00,27.42,27.43,27.34,27.41,255000.0,17.9873,17.9939,17.9348,17.9807,255000.0
2008-07-25 12:50:00,27.41,27.45,27.41,27.41,253600.0,17.9807,18.007,17.9807,17.9807,253600.0
2008-07-25 13:00:00,27.41,27.5,27.4,27.46,191400.0,17.9807,18.0398,17.9742,18.0135,191400.0
2008-07-25 13:10:00,27.46,27.5,27.36,27.46,224600.0,18.0135,18.0398,17.9479,18.0135,224600.0
2008-07-25 13:20:00,27.46,27.5,27.43,27.45,165800.0,18.0135,18.0398,17.9939,18.007,165800.0
2008-07-25 13:30:00,27.45,27.47,27.39,27.4,172200.0,18.007,18.0201,17.9676,17.9742,172200.0
2008-07-25 13:40:00,27.4,27.4,27.3,27.36,195800.0,17.9742,17.9742,17.9086,17.9479,195800.0
2008-07-25 13:50:00,27.36,27.38,27.32,27.34,178400.0,17.9479,17.9611,17.9217,17.9348,178400.0
2008-07-25 14:00:00,27.34,27.5,27.34,27.5,183400.0,17.9348,18.0398,17.9348,18.0398,183400.0
2008-07-25 14:10:00,27.5,27.5,27.45,27.49,129800.0,18.0398,18.0398,18.007,18.0332,129800.0
2008-07-25 14:20:00,27.48,27.5,27.41,27.49,146800.0,18.0267,18.0398,17.9807,18.0332,146800.0
2008-07-25 14:30:00,27.49,27.53,27.47,27.5,298200.0,18.0332,18.0595,18.0201,18.0398,298200.0
2008-07-25 14:40:00,27.5,27.54,27.5,27.52,225200.0,18.0398,18.066,18.0398,18.0529,225200.0
2008-07-25 14:50:00,27.53,27.61,27.5,27.61,363800.0,18.0595,18.1119,18.0398,18.1119,363800.0
2008-07-25 15:00:00,27.6,27.61,27.48,27.54,284200.0,18.1054,18.1119,18.0267,18.066,284200.0
2008-07-25 15:10:00,27.54,27.58,27.46,27.48,297400.0,18.066,18.0923,18.0135,18.0267,297400.0
2008-07-25 15:20:00,27.48,27.51,27.46,27.48,287200.0,18.0267,18.0463,18.0135,18.0267,287200.0
2008-07-25 15:30:00,27.47,27.48,27.36,27.37,305200.0,18.0201,18.0267,17.9479,17.9545,305200.0
2008-07-25 15:40:00,27.36,27.39,27.3,27.38,434200.0,17.9479,17.9676,17.9086,17.9611,434200.0
2008-07-25 15:50:00,27.38,27.48,27.36,27.46,807800.0,17.9611,18.0267,17.9479,18.0135,807800.0
2008-07-28 09:30:00,27.63,28.15,27.5,27.61,597200.0,18.1251,18.4662,18.0398,18.1119,597200.0
2008-07-28 09:40:00,27.61,27.79,27.5,27.52,249000.0,18.1119,18.23,18.0398,18.0529,249000.0
2008-07-28 09:50:00,27.52,27.77,27.52,27.68,293600.0,18.0529,18.2169,18.0529,18.1579,293600.0
2008-07-28 10:00:00,27.68,27.77,27.62,27.75,232000.0,18.1579,18.2169,18.1185,18.2038,232000.0
2008-07-28 10:10:00,27.75,27.77,27.59,27.66,178400.0,18.2038,18.2169,18.0988,18.1447,178400.0
2008-07-28 10:20:00,27.67,27.68,27.54,27.64,159400.0,18.1513,18.1579,18.066,18.1316,159400.0
2008-07-28 10:30:00,27.64,27.64,27.5,27.55,158600.0,18.1316,18.1316,18.0398,18.0726,158600.0
2008-07-28 10:40:00,27.55,27.6,27.5,27.58,103200.0,18.0726,18.1054,18.0398,18.0923,103200.0
2008-07-28 10:50:00,27.58,27.58,27.34,27.34,208800.0,18.0923,18.0923,17.9348,17.9348,208800.0
2008-07-28 11:00:00,27.36,27.48,27.3,27.43,304600.0,17.9479,18.0267,17.9086,17.9939,304600.0
2008-07-28 11:10:00,27.43,27.49,27.38,27.45,144800.0,17.9939,18.0332,17.9611,18.007,144800.0
2008-07-28 11:20:00,27.44,27.49,27.36,27.45,130600.0,18.0004,18.0332,17.9479,18.007,130600.0
2008-07-28 11:30:00,27.45,27.45,27.31,27.37,165000.0,18.007,18.007,17.9151,17.9545,165000.0
2008-07-28 11:40:00,27.37,27.43,27.3,27.41,143600.0,17.9545,17.9939,17.9086,17.9807,143600.0
2008-07-28 11:50:00,27.41,27.41,27.34,27.37,115400.0,17.9807,17.9807,17.9348,17.9545,115400.0
2008-07-28 12:00:00,27.38,27.52,27.36,27.45,177000.0,17.9611,18.0529,17.9479,18.007,177000.0
2008-07-28 12:10:00,27.45,27.5,27.42,27.45,118800.0,18.007,18.0398,17.9873,18.007,118800.0
2008-07-28 12:20:00,27.45,27.45,27.36,27.36,80800.0,18.007,18.007,17.9479,17.9479,80800.0
2008-07-28 12:30:00,27.36,27.43,27.35,27.35,43000.0,17.9479,17.9939,17.9414,17.9414,43000.0
2008-07-28 12:40:00,27.35,27.36,27.23,27.29,75000.0,17.9414,17.9479,17.8627,17.902,75000.0
2008-07-28 12:50:00,27.29,27.34,27.2,27.28,64800.0,17.902,17.9348,17.843,17.8955,64800.0
2008-07-28 13:00:00,27.28,27.32,27.21,27.31,78400.0,17.8955,17.9217,17.8495,17.9151,78400.0
2008-07-28 13:10:00,27.32,27.36,27.28,27.32,73000.0,17.9217,17.9479,17.8955,17.9217,73000.0
2008-07-28 13:20:00,27.33,27.33,27.25,27.28,52600.0,17.9283,17.9283,17.8758,17.8955,52600.0
2008-07-28 13:30:00,27.28,27.3,27.2,27.23,73400.0,17.8955,17.9086,17.843,17.8627,73400.0
2008-07-28 13:40:00,27.22,27.27,27.18,27.21,76600.0,17.8561,17.8889,17.8299,17.8495,76600.0
2008-07-28 13:50:00,27.21,27.24,27.18,27.18,74000.0,17.8495,17.8692,17.8299,17.8299,74000.0
2008-07-28 14:00:00,27.19,27.25,27.16,27.2,102600.0,17.8364,17.8758,17.8167,17.843,102600.0
2008-07-28 14:10:00,27.18,27.24,27.13,27.18,107000.0,17.8299,17.8692,17.7971,17.8299,107000.0
2008-07-28 14:20:00,27.19,27.24,27.17,27.17,94600.0,17.8364,17.8692,17.8233,17.8233,94600.0
2008-07-28 14:30:00,27.18,27.38,27.18,27.33,204400.0,17.8299,17.9611,17.8299,17.9283,204400.0
2008-07-28 14:40:00,27.33,27.36,27.21,27.25,321200.0,17.9283,17.9479,17.8495,17.8758,321200.0
2008-07-28 14:50:00,27.25,27.26,27.11,27.2,144200.0,17.8758,17.8823,17.7839,17.843,144200.0
2008-07-28 15:00:00,27.2,27.24,27.11,27.16,197000.0,17.843,17.8692,17.7839,17.8167,197000.0
2008-07-28 15:10:00,27.15,27.25,27.11,27.18,212000.0,17.8102,17.8758,17.7839,17.8299,212000.0
2008-07-28 15:20:00,27.18,27.24,27.17,27.19,219800.0,17.8299,17.8692,17.8233,17.8364,219800.0
2008-07-28 15:30:00,27.2,27.22,27.13,27.13,260400.0,17.843,17.8561,17.7971,17.7971,260400.0
2008-07-28 15:40:00,27.13,27.14,27.0,27.0,436400.0,17.7971,17.8036,17.7118,17.7118,436400.0
2008-07-28 15:50:00,27.01,27.15,27.0,27.15,906800.0,17.7183,17.8102,17.7118,17.8102,906800.0
2008-07-29 09:30:00,27.49,27.77,27.34,27.42,416000.0,18.0332,18.2169,17.9348,17.9873,416000.0
2008-07-29 09:40:00,27.43,27.43,27.11,27.25,278400.0,17.9939,17.9939,17.7839,17.8758,278400.0
2008-07-29 09:50:00,27.25,27.43,27.24,27.41,258200.0,17.8758,17.9939,17.8692,17.9807,258200.0
2008-07-29 10:00:00,27.42,27.5,27.37,27.49,374200.0,17.9873,18.0398,17.9545,18.0332,374200.0
2008-07-29 10:10:00,27.49,27.53,27.41,27.49,220200.0,18.0332,18.0595,17.9807,18.0332,220200.0
2008-07-29 10:20:00,27.42,27.5,27.32,27.32,210600.0,17.9873,18.0398,17.9217,17.9217,210600.0
2008-07-29 10:30:00,27.33,27.4,27.3,27.36,237400.0,17.9283,17.9742,17.9086,17.9479,237400.0
2008-07-29 10:40:00,27.36,27.47,27.36,27.43,200200.0,17.9479,18.0201,17.9479,17.9939,200200.0
2008-07-29 10:50:00,27.45,27.46,27.32,27.34,193800.0,18.007,18.0135,17.9217,17.9348,193800.0
2008-07-29 11:00:00,27.34,27.39,27.29,27.31,137400.0,17.9348,17.9676,17.902,17.9151,137400.0
2008-07-29 11:10:00,27.31,27.4,27.25,27.39,195200.0,17.9151,17.9742,17.8758,17.9676,195200.0
2008-07-29 11:20:00,27.39,27.42,27.35,27.4,129800.0,17.9676,17.9873,17.9414,17.9742,129800.0
2008-07-29 11:30:00,27.41,27.46,27.37,27.4,152600.0,17.9807,18.0135,17.9545,17.9742,152600.0
2008-07-29 11:40:00,27.4,27.55,27.4,27.54,338800.0,17.9742,18.0726,17.9742,18.066,338800.0
2008-07-29 11:50:00,27.53,27.54,27.47,27.49,250000.0,18.0595,18.066,18.0201,18.0332,250000.0
2008-07-29 12:00:00,27.49,27.54,27.47,27.51,304200.0,18.0332,18.066,18.0201,18.0463,304200.0
2008-07-29 12:10:00,27.52,27.57,27.48,27.5,190200.0,18.0529,18.0857,18.0267,18.0398,190200.0
2008-07-29 12:20:00,27.5,27.52,27.42,27.49,309600.0,18.0398,18.0529,17.9873,18.0332,309600.0
2008-07-29 12:30:00,27.5,27.53,27.45,27.45,174600.0,18.0398,18.0595,18.007,18.007,174600.0
2008-07-29 12:40:00,27.45,27.5,27.43,27.49,183000.0,18.007,18.0398,17.9939,18.0332,183000.0
2008-07-29 12:50:00,27.49,27.53,27.45,27.5,153400.0,18.0332,18.0595,18.007,18.0398,153400.0
2008-07-29 13:00:00,27.5,27.5,27.45,27.48,96200.0,18.0398,18.0398,18.007,18.0267,96200.0
2008-07-29 13:10:00,27.48,27.48,27.44,27.48,132800.0,18.0267,18.0267,18.0004,18.0267,132800.0
2008-07-29 13:20:00,27.48,27.48,27.43,27.44,200600.0,18.0267,18.0267,17.9939,18.0004,200600.0
2008-07-29 13:30:00,27.45,27.45,27.41,27.41,237000.0,18.007,18.007,17.9807,17.9807,237000.0
2008-07-29 13:40:00,27.42,27.45,27.39,27.45,204000.0,17.9873,18.007,17.9676,18.007,204000.0
2008-07-29 13:50:00,27.44,27.47,27.43,27.45,117400.0,18.0004,18.0201,17.9939,18.007,117400.0
2008-07-29 14:00:00,27.45,27.48,27.36,27.4,170200.0,18.007,18.0267,17.9479,17.9742,170200.0
2008-07-29 14:10:00,27.4,27.51,27.38,27.49,253800.0,17.9742,18.0463,17.9611,18.0332,253800.0
2008-07-29 14:20:00,27.49,27.53,27.48,27.51,271200.0,18.0332,18.0595,18.0267,18.0463,271200.0
2008-07-29 14:30:00,27.52,27.55,27.49,27.52,179800.0,18.0529,18.0726,18.0332,18.0529,179800.0
2008-07-29 14:40:00,27.52,27.54,27.38,27.46,241400.0,18.0529,18.066,17.9611,18.0135,241400.0
2008-07-29 14:50:00,27.46,27.55,27.43,27.53,301200.0,18.0135,18.0726,17.9939,18.0595,301200.0
2008-07-29 15:00:00,27.53,27.55,27.52,27.54,277800.0,18.0595,18.0726,18.0529,18.066,277800.0
2008-07-29 15:10:00,27.54,27.59,27.46,27.55,436400.0,18.066,18.0988,18.0135,18.0726,436400.0
2008-07-29 15:20:00,27.56,27.72,27.56,27.68,366200.0,18.0791,18.1841,18.0791,18.1579,366200.0
2008-07-29 15:30:00,27.68,27.75,27.48,27.75,474000.0,18.1579,18.2038,18.0267,18.2038,474000.0
2008-07-29 15:40:00,27.75,27.83,27.73,27.78,632600.0,18.2038,18.2563,18.1907,18.2235,632600.0
2008-07-29 15:50:00,27.78,27.89,27.78,27.86,1099400.0,18.2235,18.2956,18.2235,18.2759,1099400.0
2008-07-30 09:30:00,28.4,28.56,27.7,27.7,434800.0,18.6302,18.7351,18.171,18.171,434800.0
2008-07-30 09:40:00,27.71,28.08,27.71,27.98,242200.0,18.1775,18.4203,18.1775,18.3547,242200.0
2008-07-30 09:50:00,27.98,28.0,27.77,27.91,261400.0,18.3547,18.3678,18.2169,18.3087,261400.0
2008-07-30 10:00:00,27.92,28.0,27.9,28.0,172200.0,18.3153,18.3678,18.3022,18.3678,172200.0
2008-07-30 10:10:00,28.0,28.1,27.97,28.06,190000.0,18.3678,18.4334,18.3481,18.4071,190000.0
2008-07-30 10:20:00,28.06,28.08,27.93,27.93,190600.0,18.4071,18.4203,18.3219,18.3219,190600.0
2008-07-30 10:30:00,27.93,28.02,27.89,27.95,286600.0,18.3219,18.3809,18.2956,18.335,286600.0
2008-07-30 10:40:00,27.96,28.04,27.83,27.93,282200.0,18.3415,18.394,18.2563,18.3219,282200.0
2008-07-30 10:50:00,27.92,27.98,27.81,27.86,274600.0,18.3153,18.3547,18.2431,18.2759,274600.0
2008-07-30 11:00:00,27.88,28.02,27.86,27.98,202800.0,18.2891,18.3809,18.2759,18.3547,202800.0
2008-07-30 11:10:00,27.98,28.0,27.86,27.86,134600.0,18.3547,18.3678,18.2759,18.2759,134600.0
2008-07-30 11:20:00,27.88,28.0,27.82,27.95,275600.0,18.2891,18.3678,18.2497,18.335,275600.0
2008-07-30 11:30:00,27.96,27.99,27.91,27.94,187400.0,18.3415,18.3612,18.3087,18.3284,187400.0
2008-07-30 11:40:00,27.95,27.95,27.88,27.89,159200.0,18.335,18.335,18.2891,18.2956,159200.0
2008-07-30 11:50:00,27.89,27.93,27.85,27.87,195200.0,18.2956,18.3219,18.2694,18.2825,195200.0
2008-07-30 12:00:00,27.88,27.91,27.8,27.84,152600.0,18.2891,18.3087,18.2366,18.2628,152600.0
2008-07-30 12:10:00,27.82,27.83,27.72,27.73,121400.0,18.2497,18.2563,18.1841,18.1907,121400.0
2008-07-30 12:20:00,27.73,27.77,27.71,27.74,188400.0,18.1907,18.2169,18.1775,18.1972,188400.0
2008-07-30 12:30:00,27.74,27.74,27.63,27.66,150400.0,18.1972,18.1972,18.1251,18.1447,150400.0
2008-07-30 12:40:00,27.65,27.66,27.49,27.53,161600.0,18.1382,18.1447,18.0332,18.0595,161600.0
2008-07-30 12:50:00,27.54,27.6,27.52,27.58,111000.0,18.066,18.1054,18.0529,18.0923,111000.0
2008-07-30 13:00:00,27.59,27.59,27.48,27.55,184600.0,18.0988,18.0988,18.0267,18.0726,184600.0
2008-07-30 13:10:00,27.56,27.63,27.52,27.57,330200.0,18.0791,18.1251,18.0529,18.0857,330200.0
2008-07-30 13:20:00,27.57,27.61,27.52,27.53,252200.0,18.0857,18.1119,18.0529,18.0595,252200.0
2008-07-30 13:30:00,27.53,27.58,27.5,27.57,202600.0,18.0595,18.0923,18.0398,18.0857,202600.0
2008-07-30 13:40:00,27.57,27.61,27.53,27.57,243000.0,18.0857,18.1119,18.0595,18.0857,243000.0
2008-07-30 13:50:00,27.58,27.58,27.44,27.51,126400.0,18.0923,18.0923,18.0004,18.0463,126400.0
2008-07-30 14:00:00,27.5,27.56,27.47,27.5,174000.0,18.0398,18.0791,18.0201,18.0398,174000.0
2008-07-30 14:10:00,27.5,27.56,27.45,27.47,248000.0,18.0398,18.0791,18.007,18.0201,248000.0
2008-07-30 14:20:00,27.48,27.56,27.47,27.55,196600.0,18.0267,18.0791,18.0201,18.0726,196600.0
2008-07-30 14:30:00,27.55,27.59,27.52,27.52,282000.0,18.0726,18.0988,18.0529,18.0529,282000.0
2008-07-30 14:40:00,27.53,27.56,27.48,27.48,232400.0,18.0595,18.0791,18.0267,18.0267,232400.0
2008-07-30 14:50:00,27.49,27.53,27.43,27.44,294200.0,18.0332,18.0595,17.9939,18.0004,294200.0
2008-07-30 15:00:00,27.45,27.55,27.44,27.54,208400.0,18.007,18.0726,18.0004,18.066,208400.0
2008-07-30 15:10:00,27.55,27.58,27.49,27.53,208200.0,18.0726,18.0923,18.0332,18.0595,208200.0
2008-07-30 15:20:00,27.53,27.69,27.53,27.67,267400.0,18.0595,18.1644,18.0595,18.1513,267400.0
2008-07-30 15:30:00,27.67,27.75,27.63,27.69,762400.0,18.1513,18.2038,18.1251,18.1644,762400.0
2008-07-30 15:40:00,27.69,27.78,27.66,27.7,628800.0,18.1644,18.2235,18.1447,18.171,628800.0
2008-07-30 15:50:00,27.7,27.74,27.6,27.61,1009400.0,18.171,18.1972,18.1054,18.1119,1009400.0
2008-07-31 09:30:00,27.47,27.96,27.47,27.66,240200.0,18.0201,18.3415,18.0201,18.1447,240200.0
2008-07-31 09:40:00,27.65,27.78,27.5,27.78,313600.0,18.1382,18.2235,18.0398,18.2235,313600.0
2008-07-31 09:50:00,27.78,27.96,27.72,27.87,287200.0,18.2235,18.3415,18.1841,18.2825,287200.0
2008-07-31 10:00:00,27.86,27.92,27.76,27.87,346400.0,18.2759,18.3153,18.2103,18.2825,346400.0
2008-07-31 10:10:00,27.87,28.03,27.82,27.96,215800.0,18.2825,18.3875,18.2497,18.3415,215800.0
2008-07-31 10:20:00,27.95,28.0,27.73,27.77,283800.0,18.335,18.3678,18.1907,18.2169,283800.0
2008-07-31 10:30:00,27.77,27.81,27.68,27.76,199800.0,18.2169,18.2431,18.1579,18.2103,199800.0
2008-07-31 10:40:00,27.76,27.83,27.68,27.73,366400.0,18.2103,18.2563,18.1579,18.1907,366400.0
2008-07-31 10:50:00,27.73,27.84,27.68,27.78,227600.0,18.1907,18.2628,18.1579,18.2235,227600.0
2008-07-31 11:00:00,27.79,27.82,27.72,27.76,115000.0,18.23,18.2497,18.1841,18.2103,115000.0
2008-07-31 11:10:00,27.75,27.88,27.75,27.86,100200.0,18.2038,18.2891,18.2038,18.2759,100200.0
2008-07-31 11:20:00,27.86,27.86,27.72,27.74,178000.0,18.2759,18.2759,18.1841,18.1972,178000.0
2008-07-31 11:30:00,27.74,27.8,27.68,27.73,210200.0,18.1972,18.2366,18.1579,18.1907,210200.0
2008-07-31 11:40:00,27.74,27.77,27.65,27.7,145800.0,18.1972,18.2169,18.1382,18.171,145800.0
2008-07-31 11:50:00,27.69,27.83,27.68,27.79,127600.0,18.1644,18.2563,18.1579,18.23,127600.0
2008-07-31 12:00:00,27.78,27.82,27.78,27.81,117800.0,18.2235,18.2497,18.2235,18.2431,117800.0
2008-07-31 12:10:00,27.81,27.81,27.75,27.77,199400.0,18.2431,18.2431,18.2038,18.2169,199400.0
2008-07-31 12:20:00,27.77,27.81,27.75,27.78,135800.0,18.2169,18.2431,18.2038,18.2235,135800.0
2008-07-31 12:30:00,27.78,27.87,27.78,27.86,143800.0,18.2235,18.2825,18.2235,18.2759,143800.0
2008-07-31 12:40:00,27.86,27.99,27.86,27.92,177800.0,18.2759,18.3612,18.2759,18.3153,177800.0
2008-07-31 12:50:00,27.93,27.98,27.92,27.95,184200.0,18.3219,18.3547,18.3153,18.335,184200.0
2008-07-31 13:00:00,27.95,28.0,27.92,27.95,204400.0,18.335,18.3678,18.3153,18.335,204400.0
2008-07-31 13:10:00,27.95,28.09,27.95,28.07,178000.0,18.335,18.4268,18.335,18.4137,178000.0
2008-07-31 13:20:00,28.07,28.08,28.02,28.02,174600.0,18.4137,18.4203,18.3809,18.3809,174600.0
2008-07-31 13:30:00,28.02,28.04,28.0,28.04,136600.0,18.3809,18.394,18.3678,18.394,136600.0
2008-07-31 13:40:00,28.04,28.07,28.03,28.06,128000.0,18.394,18.4137,18.3875,18.4071,128000.0
2008-07-31 13:50:00,28.06,28.08,27.99,28.0,222600.0,18.4071,18.4203,18.3612,18.3678,222600.0
2008-07-31 14:00:00,28.0,28.08,28.0,28.07,160600.0,18.3678,18.4203,18.3678,18.4137,160600.0
2008-07-31 14:10:00,28.07,28.15,28.02,28.13,238000.0,18.4137,18.4662,18.3809,18.4531,238000.0
2008-07-31 14:20:00,28.13,28.16,28.05,28.08,221400.0,18.4531,18.4727,18.4006,18.4203,221400.0
2008-07-31 14:30:00,28.08,28.13,28.06,28.11,345400.0,18.4203,18.4531,18.4071,18.4399,345400.0
2008-07-31 14:40:00,28.1,28.17,28.08,28.12,262600.0,18.4334,18.4793,18.4203,18.4465,262600.0
2008-07-31 14:50:00,28.11,28.14,28.02,28.09,197800.0,18.4399,18.4596,18.3809,18.4268,197800.0
2008-07-31 15:00:00,28.1,28.16,28.06,28.09,278200.0,18.4334,18.4727,18.4071,18.4268,278200.0
2008-07-31 15:10:00,28.1,28.14,28.02,28.07,237000.0,18.4334,18.4596,18.3809,18.4137,237000.0
2008-07-31 15:20:00,28.07,28.09,28.0,28.01,180400.0,18.4137,18.4268,18.3678,18.3743,180400.0
2008-07-31 15:30:00,28.0,28.03,27.91,27.91,340400.0,18.3678,18.3875,18.3087,18.3087,340400.0
2008-07-31 15:40:00,27.91,27.93,27.77,27.8,455800.0,18.3087,18.3219,18.2169,18.2366,455800.0
2008-07-31 15:50:00,27.8,27.85,27.76,27.82,471000.0,18.2366,18.2694,18.2103,18.2497,471000.0
2008-08-01 09:30:00,27.88,27.93,27.52,27.54,207600.0,18.2891,18.3219,18.0529,18.066,207600.0
2008-08-01 09:40:00,27.53,27.73,27.52,27.61,173800.0,18.0595,18.1907,18.0529,18.1119,173800.0
2008-08-01 09:50:00,27.63,27.73,27.55,27.72,198600.0,18.1251,18.1907,18.0726,18.1841,198600.0
2008-08-01 10:00:00,27.7,27.77,27.33,27.41,305600.0,18.171,18.2169,17.9283,17.9807,305600.0
2008-08-01 10:10:00,27.41,27.5,27.38,27.39,197800.0,17.9807,18.0398,17.9611,17.9676,197800.0
2008-08-01 10:20:00,27.41,27.45,27.33,27.36,139400.0,17.9807,18.007,17.9283,17.9479,139400.0
2008-08-01 10:30:00,27.35,27.44,27.32,27.4,185200.0,17.9414,18.0004,17.9217,17.9742,185200.0
2008-08-01 10:40:00,27.4,27.43,27.32,27.38,108400.0,17.9742,17.9939,17.9217,17.9611,108400.0
2008-08-01 10:50:00,27.39,27.46,27.34,27.42,109200.0,17.9676,18.0135,17.9348,17.9873,109200.0
2008-08-01 11:00:00,27.43,27.45,27.35,27.38,137000.0,17.9939,18.007,17.9414,17.9611,137000.0
2008-08-01 11:10:00,27.38,27.39,27.28,27.38,134000.0,17.9611,17.9676,17.8955,17.9611,134000.0
2008-08-01 11:20:00,27.38,27.4,27.33,27.36,89200.0,17.9611,17.9742,17.9283,17.9479,89200.0
2008-08-01 11:30:00,27.36,27.5,27.36,27.5,111200.0,17.9479,18.0398,17.9479,18.0398,111200.0
2008-08-01 11:40:00,27.49,27.52,27.44,27.5,92400.0,18.0332,18.0529,18.0004,18.0398,92400.0
2008-08-01 11:50:00,27.5,27.53,27.46,27.48,78200.0,18.0398,18.0595,18.0135,18.0267,78200.0
2008-08-01 12:00:00,27.47,27.49,27.33,27.38,129000.0,18.0201,18.0332,17.9283,17.9611,129000.0
2008-08-01 12:10:00,27.38,27.5,27.36,27.36,109000.0,17.9611,18.0398,17.9479,17.9479,109000.0
2008-08-01 12:20:00,27.37,27.43,27.34,27.36,59600.0,17.9545,17.9939,17.9348,17.9479,59600.0
2008-08-01 12:30:00,27.36,27.44,27.33,27.4,89400.0,17.9479,18.0004,17.9283,17.9742,89400.0
2008-08-01 12:40:00,27.4,27.52,27.36,27.49,183000.0,17.9742,18.0529,17.9479,18.0332,183000.0
2008-08-01 12:50:00,27.49,27.55,27.4,27.42,254000.0,18.0332,18.0726,17.9742,17.9873,254000.0
2008-08-01 13:00:00,27.42,27.45,27.4,27.42,33200.0,17.9873,18.007,17.9742,17.9873,33200.0
2008-08-01 13:10:00,27.42,27.54,27.41,27.52,77000.0,17.9873,18.066,17.9807,18.0529,77000.0
2008-08-01 13:20:00,27.53,27.56,27.5,27.55,133200.0,18.0595,18.0791,18.0398,18.0726,133200.0
2008-08-01 13:30:00,27.55,27.58,27.46,27.47,87000.0,18.0726,18.0923,18.0135,18.0201,87000.0
2008-08-01 13:40:00,27.47,27.52,27.43,27.5,94400.0,18.0201,18.0529,17.9939,18.0398,94400.0
2008-08-01 13:50:00,27.5,27.53,27.45,27.45,78200.0,18.0398,18.0595,18.007,18.007,78200.0
2008-08-01 14:00:00,27.45,27.5,27.32,27.39,157600.0,18.007,18.0398,17.9217,17.9676,157600.0
2008-08-01 14:10:00,27.38,27.45,27.32,27.34,148400.0,17.9611,18.007,17.9217,17.9348,148400.0
2008-08-01 14:20:00,27.33,27.4,27.33,27.38,78200.0,17.9283,17.9742,17.9283,17.9611,78200.0
2008-08-01 14:30:00,27.38,27.41,27.34,27.35,80600.0,17.9611,17.9807,17.9348,17.9414,80600.0
2008-08-01 14:40:00,27.35,27.48,27.3,27.47,154000.0,17.9414,18.0267,17.9086,18.0201,154000.0
2008-08-01 14:50:00,27.47,27.56,27.41,27.54,183400.0,18.0201,18.0791,17.9807,18.066,183400.0
2008-08-01 15:00:00,27.54,27.57,27.37,27.41,227400.0,18.066,18.0857,17.9545,17.9807,227400.0
2008-08-01 15:10:00,27.41,27.52,27.41,27.52,175400.0,17.9807,18.0529,17.9807,18.0529,175400.0
2008-08-01 15:20:00,27.53,27.54,27.48,27.5,210800.0,18.0595,18.066,18.0267,18.0398,210800.0
2008-08-01 15:30:00,27.5,27.61,27.47,27.6,288200.0,18.0398,18.1119,18.0201,18.1054,288200.0
2008-08-01 15:40:00,27.61,27.61,27.5,27.59,270200.0,18.1119,18.1119,18.0398,18.0988,270200.0
2008-08-01 15:50:00,27.58,27.59,27.45,27.53,502000.0,18.0923,18.0988,18.007,18.0595,502000.0
2008-08-04 09:30:00,27.42,27.51,27.13,27.29,227400.0,17.9873,18.0463,17.7971,17.902,227400.0
2008-08-04 09:40:00,27.3,27.41,27.22,27.41,215000.0,17.9086,17.9807,17.8561,17.9807,215000.0
2008-08-04 09:50:00,27.41,27.5,27.41,27.5,173400.0,17.9807,18.0398,17.9807,18.0398,173400.0
2008-08-04 10:00:00,27.48,27.5,27.41,27.41,182000.0,18.0267,18.0398,17.9807,17.9807,182000.0
2008-08-04 10:10:00,27.41,27.45,27.33,27.34,158200.0,17.9807,18.007,17.9283,17.9348,158200.0
2008-08-04 10:20:00,27.34,27.45,27.34,27.39,149800.0,17.9348,18.007,17.9348,17.9676,149800.0
2008-08-04 10:30:00,27.38,27.42,27.31,27.35,113000.0,17.9611,17.9873,17.9151,17.9414,113000.0
2008-08-04 10:40:00,27.36,27.43,27.35,27.43,145200.0,17.9479,17.9939,17.9414,17.9939,145200.0
2008-08-04 10:50:00,27.42,27.45,27.39,27.43,117400.0,17.9873,18.007,17.9676,17.9939,117400.0
2008-08-04 11:00:00,27.43,27.48,27.4,27.47,142800.0,17.9939,18.0267,17.9742,18.0201,142800.0
2008-08-04 11:10:00,27.48,27.53,27.43,27.53,140600.0,18.0267,18.0595,17.9939,18.0595,140600.0
2008-08-04 11:20:00,27.52,27.54,27.43,27.46,169000.0,18.0529,18.066,17.9939,18.0135,169000.0
2008-08-04 11:30:00,27.45,27.71,27.43,27.71,282200.0,18.007,18.1775,17.9939,18.1775,282200.0
2008-08-04 11:40:00,27.71,27.73,27.55,27.57,173400.0,18.1775,18.1907,18.0726,18.0857,173400.0
2008-08-04 11:50:00,27.58,27.73,27.57,27.72,212200.0,18.0923,18.1907,18.0857,18.1841,212200.0
2008-08-04 12:00:00,27.71,27.72,27.58,27.62,90000.0,18.1775,18.1841,18.0923,18.1185,90000.0
2008-08-04 12:10:00,27.61,27.71,27.61,27.61,219600.0,18.1119,18.1775,18.1119,18.1119,219600.0
2008-08-04 12:20:00,27.61,27.64,27.6,27.62,297400.0,18.1119,18.1316,18.1054,18.1185,297400.0
2008-08-04 12:30:00,27.61,27.65,27.55,27.56,141000.0,18.1119,18.1382,18.0726,18.0791,141000.0
2008-08-04 12:40:00,27.56,27.57,27.5,27.5,151200.0,18.0791,18.0857,18.0398,18.0398,151200.0
2008-08-04 12:50:00,27.5,27.52,27.46,27.47,103000.0,18.0398,18.0529,18.0135,18.0201,103000.0
2008-08-04 13:00:00,27.48,27.49,27.41,27.48,227200.0,18.0267,18.0332,17.9807,18.0267,227200.0
2008-08-04 13:10:00,27.47,27.5,27.46,27.48,204400.0,18.0201,18.0398,18.0135,18.0267,204400.0
2008-08-04 13:20:00,27.48,27.48,27.44,27.44,128000.0,18.0267,18.0267,18.0004,18.0004,128000.0
2008-08-04 13:30:00,27.44,27.48,27.42,27.43,203800.0,18.0004,18.0267,17.9873,17.9939,203800.0
2008-08-04 13:40:00,27.43,27.49,27.43,27.47,405400.0,17.9939,18.0332,17.9939,18.0201,405400.0
2008-08-04 13:50:00,27.48,27.54,27.48,27.52,87400.0,18.0267,18.066,18.0267,18.0529,87400.0
2008-08-04 14:00:00,27.51,27.55,27.49,27.52,96600.0,18.0463,18.0726,18.0332,18.0529,96600.0
2008-08-04 14:10:00,27.52,27.54,27.46,27.5,88600.0,18.0529,18.066,18.0135,18.0398,88600.0
2008-08-04 14:20:00,27.5,27.55,27.48,27.5,118200.0,18.0398,18.0726,18.0267,18.0398,118200.0
2008-08-04 14:30:00,27.5,27.54,27.48,27.5,341600.0,18.0398,18.066,18.0267,18.0398,341600.0
2008-08-04 14:40:00,27.5,27.58,27.49,27.54,123400.0,18.0398,18.0923,18.0332,18.066,123400.0
2008-08-04 14:50:00,27.54,27.55,27.48,27.5,158400.0,18.066,18.0726,18.0267,18.0398,158400.0
2008-08-04 15:00:00,27.5,27.54,27.49,27.52,148000.0,18.0398,18.066,18.0332,18.0529,148000.0
2008-08-04 15:10:00,27.52,27.52,27.46,27.5,124800.0,18.0529,18.0529,18.0135,18.0398,124800.0
2008-08-04 15:20:00,27.49,27.5,27.4,27.4,297800.0,18.0332,18.0398,17.9742,17.9742,297800.0
2008-08-04 15:30:00,27.41,27.48,27.38,27.44,154600.0,17.9807,18.0267,17.9611,18.0004,154600.0
2008-08-04 15:40:00,27.43,27.43,27.29,27.38,377800.0,17.9939,17.9939,17.902,17.9611,377800.0
2008-08-04 15:50:00,27.38,27.39,27.28,27.3,492000.0,17.9611,17.9676,17.8955,17.9086,492000.0
2008-08-05 09:30:00,27.5,27.88,27.25,27.3,226600.0,18.0398,18.2891,17.8758,17.9086,226600.0
2008-08-05 09:40:00,27.3,27.32,27.14,27.22,188600.0,17.9086,17.9217,17.8036,17.8561,188600.0
2008-08-05 09:50:00,27.23,27.28,27.11,27.11,218800.0,17.8627,17.8955,17.7839,17.7839,218800.0
2008-08-05 10:00:00,27.1,27.31,27.08,27.19,236000.0,17.7774,17.9151,17.7643,17.8364,236000.0
2008-08-05 10:10:00,27.2,27.33,27.19,27.27,134800.0,17.843,17.9283,17.8364,17.8889,134800.0
2008-08-05 10:20:00,27.27,27.28,27.08,27.1,286800.0,17.8889,17.8955,17.7643,17.7774,286800.0
2008-08-05 10:30:00,27.1,27.18,27.08,27.11,104600.0,17.7774,17.8299,17.7643,17.7839,104600.0
2008-08-05 10:40:00,27.12,27.28,27.08,27.28,142200.0,17.7905,17.8955,17.7643,17.8955,142200.0
2008-08-05 10:50:00,27.28,27.36,27.27,27.3,115000.0,17.8955,17.9479,17.8889,17.9086,115000.0
2008-08-05 11:00:00,27.32,27.34,27.25,27.31,131400.0,17.9217,17.9348,17.8758,17.9151,131400.0
2008-08-05 11:10:00,27.31,27.31,27.27,27.28,144000.0,17.9151,17.9151,17.8889,17.8955,144000.0
2008-08-05 11:20:00,27.29,27.32,27.27,27.32,152800.0,17.902,17.9217,17.8889,17.9217,152800.0
2008-08-05 11:30:00,27.31,27.43,27.27,27.41,194800.0,17.9151,17.9939,17.8889,17.9807,194800.0
2008-08-05 11:40:00,27.41,27.48,27.38,27.4,162400.0,17.9807,18.0267,17.9611,17.9742,162400.0
2008-08-05 11:50:00,27.4,27.42,27.38,27.4,83000.0,17.9742,17.9873,17.9611,17.9742,83000.0
2008-08-05 12:00:00,27.4,27.41,27.36,27.39,94000.0,17.9742,17.9807,17.9479,17.9676,94000.0
2008-08-05 12:10:00,27.39,27.43,27.39,27.41,203000.0,17.9676,17.9939,17.9676,17.9807,203000.0
2008-08-05 12:20:00,27.41,27.5,27.4,27.49,90200.0,17.9807,18.0398,17.9742,18.0332,90200.0
2008-08-05 12:30:00,27.49,27.5,27.41,27.42,84600.0,18.0332,18.0398,17.9807,17.9873,84600.0
2008-08-05 12:40:00,27.42,27.43,27.34,27.37,119200.0,17.9873,17.9939,17.9348,17.9545,119200.0
2008-08-05 12:50:00,27.37,27.39,27.31,27.39,79800.0,17.9545,17.9676,17.9151,17.9676,79800.0
2008-08-05 13:00:00,27.4,27.43,27.35,27.41,105000.0,17.9742,17.9939,17.9414,17.9807,105000.0
2008-08-05 13:10:00,27.41,27.47,27.41,27.45,87400.0,17.9807,18.0201,17.9807,18.007,87400.0
2008-08-05 13:20:00,27.45,27.47,27.39,27.45,161200.0,18.007,18.0201,17.9676,18.007,161200.0
2008-08-05 13:30:00,27.45,27.46,27.38,27.41,204400.0,18.007,18.0135,17.9611,17.9807,204400.0
2008-08-05 13:40:00,27.41,27.51,27.41,27.49,195000.0,17.9807,18.0463,17.9807,18.0332,195000.0
2008-08-05 13:50:00,27.49,27.5,27.45,27.47,126400.0,18.0332,18.0398,18.007,18.0201,126400.0
2008-08-05 14:00:00,27.46,27.53,27.43,27.48,221200.0,18.0135,18.0595,17.9939,18.0267,221200.0
2008-08-05 14:10:00,27.48,27.61,27.38,27.42,282200.0,18.0267,18.1119,17.9611,17.9873,282200.0
2008-08-05 14:20:00,27.43,27.49,27.35,27.49,181800.0,17.9939,18.0332,17.9414,18.0332,181800.0
2008-08-05 14:30:00,27.48,27.5,27.44,27.46,279800.0,18.0267,18.0398,18.0004,18.0135,279800.0
2008-08-05 14:40:00,27.47,27.74,27.44,27.68,345800.0,18.0201,18.1972,18.0004,18.1579,345800.0
2008-08-05 14:50:00,27.68,27.7,27.3,27.65,259000.0,18.1579,18.171,17.9086,18.1382,259000.0
2008-08-05 15:00:00,27.66,27.7,27.64,27.66,150800.0,18.1447,18.171,18.1316,18.1447,150800.0
2008-08-05 15:10:00,27.66,27.69,27.58,27.61,286400.0,18.1447,18.1644,18.0923,18.1119,286400.0
2008-08-05 15:20:00,27.61,27.65,27.58,27.63,307600.0,18.1119,18.1382,18.0923,18.1251,307600.0
2008-08-05 15:30:00,27.63,27.68,27.59,27.66,382200.0,18.1251,18.1579,18.0988,18.1447,382200.0
2008-08-05 15:40:00,27.65,27.75,27.58,27.59,747600.0,18.1382,18.2038,18.0923,18.0988,747600.0
2008-08-05 15:50:00,27.59,27.71,27.58,27.66,856600.0,18.0988,18.1775,18.0923,18.1447,856600.0
2008-08-06 09:30:00,27.67,27.77,26.93,27.01,504600.0,18.1513,18.2169,17.6659,17.7183,504600.0
2008-08-06 09:40:00,27.03,27.18,26.86,26.95,319800.0,17.7315,17.8299,17.6199,17.679,319800.0
2008-08-06 09:50:00,26.97,27.21,26.9,27.15,240000.0,17.6921,17.8495,17.6462,17.8102,240000.0
2008-08-06 10:00:00,27.15,27.27,27.14,27.27,189200.0,17.8102,17.8889,17.8036,17.8889,189200.0
2008-08-06 10:10:00,27.27,27.29,27.23,27.28,166800.0,17.8889,17.902,17.8627,17.8955,166800.0
2008-08-06 10:20:00,27.28,27.32,27.25,27.29,109200.0,17.8955,17.9217,17.8758,17.902,109200.0
2008-08-06 10:30:00,27.28,27.42,27.24,27.33,309800.0,17.8955,17.9873,17.8692,17.9283,309800.0
2008-08-06 10:40:00,27.33,27.33,27.21,27.25,97200.0,17.9283,17.9283,17.8495,17.8758,97200.0
2008-08-06 10:50:00,27.25,27.29,27.22,27.25,78800.0,17.8758,17.902,17.8561,17.8758,78800.0
2008-08-06 11:00:00,27.24,27.3,27.23,27.26,99600.0,17.8692,17.9086,17.8627,17.8823,99600.0
2008-08-06 11:10:00,27.27,27.37,27.27,27.34,146000.0,17.8889,17.9545,17.8889,17.9348,146000.0
2008-08-06 11:20:00,27.33,27.37,27.3,27.36,129200.0,17.9283,17.9545,17.9086,17.9479,129200.0
2008-08-06 11:30:00,27.36,27.38,27.28,27.28,116800.0,17.9479,17.9611,17.8955,17.8955,116800.0
2008-08-06 11:40:00,27.29,27.34,27.14,27.14,146000.0,17.902,17.9348,17.8036,17.8036,146000.0
2008-08-06 11:50:00,27.15,27.15,27.08,27.09,160200.0,17.8102,17.8102,17.7643,17.7708,160200.0
2008-08-06 12:00:00,27.1,27.11,27.0,27.02,237000.0,17.7774,17.7839,17.7118,17.7249,237000.0
2008-08-06 12:10:00,27.02,27.04,26.96,26.98,153200.0,17.7249,17.738,17.6855,17.6987,153200.0
2008-08-06 12:20:00,26.98,27.05,26.98,27.02,232000.0,17.6987,17.7446,17.6987,17.7249,232000.0
2008-08-06 12:30:00,27.01,27.02,26.89,26.92,177000.0,17.7183,17.7249,17.6396,17.6593,177000.0
2008-08-06 12:40:00,26.92,26.97,26.88,26.88,214800.0,17.6593,17.6921,17.6331,17.6331,214800.0
2008-08-06 12:50:00,26.88,26.92,26.85,26.92,117000.0,17.6331,17.6593,17.6134,17.6593,117000.0
2008-08-06 13:00:00,26.91,26.91,26.8,26.83,130000.0,17.6527,17.6527,17.5806,17.6003,130000.0
2008-08-06 13:10:00,26.83,26.85,26.79,26.82,110600.0,17.6003,17.6134,17.574,17.5937,110600.0
2008-08-06 13:20:00,26.82,26.9,26.82,26.88,125200.0,17.5937,17.6462,17.5937,17.6331,125200.0
2008-08-06 13:30:00,26.89,26.92,26.86,26.91,157000.0,17.6396,17.6593,17.6199,17.6527,157000.0
2008-08-06 13:40:00,26.91,26.98,26.9,26.97,229200.0,17.6527,17.6987,17.6462,17.6921,229200.0
2008-08-06 13:50:00,26.96,26.96,26.87,26.93,184400.0,17.6855,17.6855,17.6265,17.6659,184400.0
2008-08-06 14:00:00,26.93,26.97,26.92,26.96,150000.0,17.6659,17.6921,17.6593,17.6855,150000.0
2008-08-06 14:10:00,26.96,27.02,26.96,27.0,176800.0,17.6855,17.7249,17.6855,17.7118,176800.0
2008-08-06 14:20:00,27.0,27.03,26.88,26.89,180600.0,17.7118,17.7315,17.6331,17.6396,180600.0
2008-08-06 14:30:00,26.89,26.95,26.89,26.93,214200.0,17.6396,17.679,17.6396,17.6659,214200.0
2008-08-06 14:40:00,26.93,27.01,26.93,26.99,252200.0,17.6659,17.7183,17.6659,17.7052,252200.0
2008-08-06 14:50:00,26.99,27.01,26.93,26.95,318600.0,17.7052,17.7183,17.6659,17.679,318600.0
2008-08-06 15:00:00,26.96,26.98,26.95,26.97,217800.0,17.6855,17.6987,17.679,17.6921,217800.0
2008-08-06 15:10:00,26.97,27.01,26.95,26.99,297200.0,17.6921,17.7183,17.679,17.7052,297200.0
2008-08-06 15:20:00,26.99,27.0,26.95,26.95,224200.0,17.7052,17.7118,17.679,17.679,224200.0
2008-08-06 15:30:00,26.95,27.02,26.92,27.0,426600.0,17.679,17.7249,17.6593,17.7118,426600.0
2008-08-06 15:40:00,27.0,27.12,27.0,27.11,511000.0,17.7118,17.7905,17.7118,17.7839,511000.0
2008-08-06 15:50:00,27.11,27.14,27.1,27.12,512200.0,17.7839,17.8036,17.7774,17.7905,512200.0
2008-08-07 09:30:00,26.83,26.98,26.65,26.79,216200.0,17.6003,17.6987,17.4822,17.574,216200.0
2008-08-07 09:40:00,26.78,26.85,26.75,26.84,210800.0,17.5675,17.6134,17.5478,17.6068,210800.0
2008-08-07 09:50:00,26.84,26.97,26.8,26.97,175000.0,17.6068,17.6921,17.5806,17.6921,175000.0
2008-08-07 10:00:00,26.97,27.08,26.93,27.08,236400.0,17.6921,17.7643,17.6659,17.7643,236400.0
2008-08-07 10:10:00,27.08,27.13,26.99,27.13,174800.0,17.7643,17.7971,17.7052,17.7971,174800.0
2008-08-07 10:20:00,27.15,27.15,27.07,27.09,164400.0,17.8102,17.8102,17.7577,17.7708,164400.0
2008-08-07 10:30:00,27.09,27.12,27.05,27.11,192000.0,17.7708,17.7905,17.7446,17.7839,192000.0
2008-08-07 10:40:00,27.1,27.13,27.05,27.11,202600.0,17.7774,17.7971,17.7446,17.7839,202600.0
2008-08-07 10:50:00,27.1,27.13,27.03,27.07,210800.0,17.7774,17.7971,17.7315,17.7577,210800.0
2008-08-07 11:00:00,27.06,27.11,27.06,27.1,169800.0,17.7511,17.7839,17.7511,17.7774,169800.0
2008-08-07 11:10:00,27.1,27.11,27.0,27.03,186000.0,17.7774,17.7839,17.7118,17.7315,186000.0
2008-08-07 11:20:00,27.03,27.06,27.01,27.06,137000.0,17.7315,17.7511,17.7183,17.7511,137000.0
2008-08-07 11:30:00,27.05,27.12,27.03,27.11,168200.0,17.7446,17.7905,17.7315,17.7839,168200.0
2008-08-07 11:40:00,27.11,27.11,27.05,27.07,110600.0,17.7839,17.7839,17.7446,17.7577,110600.0
2008-08-07 11:50:00,27.07,27.1,27.03,27.06,169200.0,17.7577,17.7774,17.7315,17.7511,169200.0
2008-08-07 12:00:00,27.06,27.11,27.02,27.1,309000.0,17.7511,17.7839,17.7249,17.7774,309000.0
2008-08-07 12:10:00,27.1,27.11,27.1,27.1,193400.0,17.7774,17.7839,17.7774,17.7774,193400.0
2008-08-07 12:20:00,27.11,27.17,27.1,27.17,199800.0,17.7839,17.8233,17.7774,17.8233,199800.0
2008-08-07 12:30:00,27.17,27.25,27.16,27.23,111000.0,17.8233,17.8758,17.8167,17.8627,111000.0
2008-08-07 12:40:00,27.23,27.35,27.23,27.34,115400.0,17.8627,17.9414,17.8627,17.9348,115400.0
2008-08-07 12:50:00,27.33,27.4,27.31,27.38,194200.0,17.9283,17.9742,17.9151,17.9611,194200.0
2008-08-07 13:00:00,27.37,27.4,27.36,27.38,215000.0,17.9545,17.9742,17.9479,17.9611,215000.0
2008-08-07 13:10:00,27.38,27.42,27.36,27.38,95000.0,17.9611,17.9873,17.9479,17.9611,95000.0
2008-08-07 13:20:00,27.39,27.39,27.35,27.38,127800.0,17.9676,17.9676,17.9414,17.9611,127800.0
2008-08-07 13:30:00,27.39,27.43,27.39,27.42,167400.0,17.9676,17.9939,17.9676,17.9873,167400.0
2008-08-07 13:40:00,27.42,27.49,27.42,27.42,127600.0,17.9873,18.0332,17.9873,17.9873,127600.0
2008-08-07 13:50:00,27.43,27.43,27.4,27.41,124200.0,17.9939,17.9939,17.9742,17.9807,124200.0
2008-08-07 14:00:00,27.41,27.43,27.33,27.33,149000.0,17.9807,17.9939,17.9283,17.9283,149000.0
2008-08-07 14:10:00,27.33,27.35,27.3,27.32,137600.0,17.9283,17.9414,17.9086,17.9217,137600.0
2008-08-07 14:20:00,27.32,27.33,27.26,27.27,197600.0,17.9217,17.9283,17.8823,17.8889,197600.0
2008-08-07 14:30:00,27.28,27.32,27.26,27.29,189400.0,17.8955,17.9217,17.8823,17.902,189400.0
2008-08-07 14:40:00,27.3,27.3,27.18,27.22,285800.0,17.9086,17.9086,17.8299,17.8561,285800.0
2008-08-07 14:50:00,27.21,27.22,27.11,27.11,252800.0,17.8495,17.8561,17.7839,17.7839,252800.0
2008-08-07 15:00:00,27.11,27.21,27.11,27.21,519600.0,17.7839,17.8495,17.7839,17.8495,519600.0
2008-08-07 15:10:00,27.21,27.22,27.11,27.15,286200.0,17.8495,17.8561,17.7839,17.8102,286200.0
2008-08-07 15:20:00,27.15,27.17,27.14,27.16,309400.0,17.8102,17.8233,17.8036,17.8167,309400.0
2008-08-07 15:30:00,27.16,27.17,26.99,27.0,567200.0,17.8167,17.8233,17.7052,17.7118,567200.0
2008-08-07 15:40:00,27.0,27.02,26.92,27.0,728200.0,17.7118,17.7249,17.6593,17.7118,728200.0
2008-08-07 15:50:00,27.0,27.07,27.0,27.07,778800.0,17.7118,17.7577,17.7118,17.7577,778800.0
2008-08-08 09:30:00,27.05,27.18,26.89,27.18,172000.0,17.7446,17.8299,17.6396,17.8299,172000.0
2008-08-08 09:40:00,27.18,27.3,27.1,27.3,126800.0,17.8299,17.9086,17.7774,17.9086,126800.0
2008-08-08 09:50:00,27.28,27.42,27.27,27.38,176000.0,17.8955,17.9873,17.8889,17.9611,176000.0
2008-08-08 10:00:00,27.39,27.57,27.37,27.55,188400.0,17.9676,18.0857,17.9545,18.0726,188400.0
2008-08-08 10:10:00,27.56,27.65,27.51,27.61,188800.0,18.0791,18.1382,18.0463,18.1119,188800.0
2008-08-08 10:20:00,27.61,27.75,27.52,27.68,226400.0,18.1119,18.2038,18.0529,18.1579,226400.0
2008-08-08 10:30:00,27.68,27.71,27.6,27.68,154800.0,18.1579,18.1775,18.1054,18.1579,154800.0
2008-08-08 10:40:00,27.68,27.69,27.61,27.66,122400.0,18.1579,18.1644,18.1119,18.1447,122400.0
2008-08-08 10:50:00,27.67,27.71,27.61,27.66,127400.0,18.1513,18.1775,18.1119,18.1447,127400.0
2008-08-08 11:00:00,27.66,27.66,27.59,27.63,119400.0,18.1447,18.1447,18.0988,18.1251,119400.0
2008-08-08 11:10:00,27.63,27.7,27.63,27.66,204400.0,18.1251,18.171,18.1251,18.1447,204400.0
2008-08-08 11:20:00,27.66,27.72,27.65,27.68,134000.0,18.1447,18.1841,18.1382,18.1579,134000.0
2008-08-08 11:30:00,27.67,27.73,27.66,27.68,90800.0,18.1513,18.1907,18.1447,18.1579,90800.0
2008-08-08 11:40:00,27.68,27.69,27.64,27.68,138000.0,18.1579,18.1644,18.1316,18.1579,138000.0
2008-08-08 11:50:00,27.69,27.69,27.64,27.64,181000.0,18.1644,18.1644,18.1316,18.1316,181000.0
2008-08-08 12:00:00,27.64,27.68,27.64,27.66,135600.0,18.1316,18.1579,18.1316,18.1447,135600.0
2008-08-08 12:10:00,27.65,27.75,27.65,27.73,156200.0,18.1382,18.2038,18.1382,18.1907,156200.0
2008-08-08 12:20:00,27.73,27.74,27.67,27.67,133600.0,18.1907,18.1972,18.1513,18.1513,133600.0
2008-08-08 12:30:00,27.67,27.75,27.66,27.7,201600.0,18.1513,18.2038,18.1447,18.171,201600.0
2008-08-08 12:40:00,27.7,27.71,27.67,27.68,65200.0,18.171,18.1775,18.1513,18.1579,65200.0
2008-08-08 12:50:00,27.68,27.72,27.66,27.66,140400.0,18.1579,18.1841,18.1447,18.1447,140400.0
2008-08-08 13:00:00,27.66,27.71,27.65,27.68,89800.0,18.1447,18.1775,18.1382,18.1579,89800.0
2008-08-08 13:10:00,27.67,27.67,27.63,27.64,60200.0,18.1513,18.1513,18.1251,18.1316,60200.0
2008-08-08 13:20:00,27.63,27.83,27.63,27.8,112800.0,18.1251,18.2563,18.1251,18.2366,112800.0
2008-08-08 13:30:00,27.8,27.86,27.78,27.79,99600.0,18.2366,18.2759,18.2235,18.23,99600.0
2008-08-08 13:40:00,27.8,27.86,27.79,27.82,139800.0,18.2366,18.2759,18.23,18.2497,139800.0
2008-08-08 13:50:00,27.83,27.85,27.82,27.82,165800.0,18.2563,18.2694,18.2497,18.2497,165800.0
2008-08-08 14:00:00,27.82,27.83,27.78,27.82,146400.0,18.2497,18.2563,18.2235,18.2497,146400.0
2008-08-08 14:10:00,27.82,27.83,27.77,27.79,146400.0,18.2497,18.2563,18.2169,18.23,146400.0
2008-08-08 14:20:00,27.79,27.95,27.79,27.95,186200.0,18.23,18.335,18.23,18.335,186200.0
2008-08-08 14:30:00,27.95,27.99,27.93,27.97,131800.0,18.335,18.3612,18.3219,18.3481,131800.0
2008-08-08 14:40:00,27.97,28.0,27.91,27.92,163600.0,18.3481,18.3678,18.3087,18.3153,163600.0
2008-08-08 14:50:00,27.92,27.95,27.9,27.91,156800.0,18.3153,18.335,18.3022,18.3087,156800.0
2008-08-08 15:00:00,27.92,27.99,27.9,27.96,213800.0,18.3153,18.3612,18.3022,18.3415,213800.0
2008-08-08 15:10:00,27.96,27.97,27.9,27.9,305200.0,18.3415,18.3481,18.3022,18.3022,305200.0
2008-08-08 15:20:00,27.9,27.93,27.8,27.83,393800.0,18.3022,18.3219,18.2366,18.2563,393800.0
2008-08-08 15:30:00,27.83,27.88,27.8,27.84,398000.0,18.2563,18.2891,18.2366,18.2628,398000.0
2008-08-08 15:40:00,27.84,27.93,27.84,27.86,561600.0,18.2628,18.3219,18.2628,18.2759,561600.0
2008-08-08 15:50:00,27.85,27.87,27.75,27.75,832000.0,18.2694,18.2825,18.2038,18.2038,832000.0
2008-08-11 09:30:00,27.8,27.87,27.5,27.69,149800.0,18.2366,18.2825,18.0398,18.1644,149800.0
2008-08-11 09:40:00,27.69,27.89,27.67,27.74,208200.0,18.1644,18.2956,18.1513,18.1972,208200.0
2008-08-11 09:50:00,27.74,27.98,27.74,27.98,350800.0,18.1972,18.3547,18.1972,18.3547,350800.0
2008-08-11 10:00:00,27.97,27.99,27.88,27.97,109800.0,18.3481,18.3612,18.2891,18.3481,109800.0
2008-08-11 10:10:00,27.96,28.0,27.96,27.97,148000.0,18.3415,18.3678,18.3415,18.3481,148000.0
2008-08-11 10:20:00,27.97,28.01,27.95,27.99,241200.0,18.3481,18.3743,18.335,18.3612,241200.0
2008-08-11 10:30:00,27.99,28.07,27.98,28.02,165800.0,18.3612,18.4137,18.3547,18.3809,165800.0
2008-08-11 10:40:00,28.03,28.09,28.02,28.07,205400.0,18.3875,18.4268,18.3809,18.4137,205400.0
2008-08-11 10:50:00,28.08,28.2,28.07,28.2,140000.0,18.4203,18.499,18.4137,18.499,140000.0
2008-08-11 11:00:00,28.2,28.3,28.17,28.29,192400.0,18.499,18.5646,18.4793,18.558,192400.0
2008-08-11 11:10:00,28.29,28.29,28.18,28.25,134200.0,18.558,18.558,18.4859,18.5318,134200.0
2008-08-11 11:20:00,28.24,28.31,28.23,28.29,170800.0,18.5252,18.5711,18.5187,18.558,170800.0
2008-08-11 11:30:00,28.3,28.38,28.28,28.34,208000.0,18.5646,18.6171,18.5515,18.5908,208000.0
2008-08-11 11:40:00,28.34,28.35,28.25,28.26,132600.0,18.5908,18.5974,18.5318,18.5383,132600.0
2008-08-11 11:50:00,28.25,28.34,28.25,28.32,155600.0,18.5318,18.5908,18.5318,18.5777,155600.0
2008-08-11 12:00:00,28.33,28.36,28.29,28.32,147800.0,18.5843,18.6039,18.558,18.5777,147800.0
2008-08-11 12:10:00,28.32,28.34,28.31,28.32,117600.0,18.5777,18.5908,18.5711,18.5777,117600.0
2008-08-11 12:20:00,28.33,28.41,28.32,28.41,109800.0,18.5843,18.6367,18.5777,18.6367,109800.0
2008-08-11 12:30:00,28.41,28.45,28.39,28.43,99000.0,18.6367,18.663,18.6236,18.6499,99000.0
2008-08-11 12:40:00,28.43,28.46,28.39,28.39,173800.0,18.6499,18.6695,18.6236,18.6236,173800.0
2008-08-11 12:50:00,28.4,28.43,28.39,28.43,63800.0,18.6302,18.6499,18.6236,18.6499,63800.0
2008-08-11 13:00:00,28.43,28.43,28.29,28.3,117200.0,18.6499,18.6499,18.558,18.5646,117200.0
2008-08-11 13:10:00,28.3,28.32,28.23,28.23,221200.0,18.5646,18.5777,18.5187,18.5187,221200.0
2008-08-11 13:20:00,28.23,28.3,28.22,28.3,191200.0,18.5187,18.5646,18.5121,18.5646,191200.0
2008-08-11 13:30:00,28.3,28.36,28.29,28.32,367200.0,18.5646,18.6039,18.558,18.5777,367200.0
2008-08-11 13:40:00,28.31,28.31,28.22,28.25,142600.0,18.5711,18.5711,18.5121,18.5318,142600.0
2008-08-11 13:50:00,28.25,28.35,28.22,28.23,264200.0,18.5318,18.5974,18.5121,18.5187,264200.0
2008-08-11 14:00:00,28.23,28.24,28.15,28.18,153800.0,18.5187,18.5252,18.4662,18.4859,153800.0
2008-08-11 14:10:00,28.2,28.2,28.07,28.12,223200.0,18.499,18.499,18.4137,18.4465,223200.0
2008-08-11 14:20:00,28.13,28.15,27.96,28.07,183200.0,18.4531,18.4662,18.3415,18.4137,183200.0
2008-08-11 14:30:00,28.06,28.08,27.88,27.97,158000.0,18.4071,18.4203,18.2891,18.3481,158000.0
2008-08-11 14:40:00,27.97,27.99,27.89,27.95,214200.0,18.3481,18.3612,18.2956,18.335,214200.0
2008-08-11 14:50:00,27.95,27.99,27.86,27.96,267400.0,18.335,18.3612,18.2759,18.3415,267400.0
2008-08-11 15:00:00,27.96,28.1,27.96,28.0,172200.0,18.3415,18.4334,18.3415,18.3678,172200.0
2008-08-11 15:10:00,28.0,28.07,27.96,27.98,260800.0,18.3678,18.4137,18.3415,18.3547,260800.0
2008-08-11 15:20:00,27.98,28.01,27.86,27.94,159400.0,18.3547,18.3743,18.2759,18.3284,159400.0
2008-08-11 15:30:00,27.93,27.93,27.81,27.9,268600.0,18.3219,18.3219,18.2431,18.3022,268600.0
2008-08-11 15:40:00,27.9,27.99,27.9,27.99,433800.0,18.3022,18.3612,18.3022,18.3612,433800.0
2008-08-11 15:50:00,27.99,28.06,27.94,28.03,365200.0,18.3612,18.4071,18.3284,18.3875,365200.0
2008-08-12 09:30:00,27.86,27.95,27.55,27.81,178800.0,18.2759,18.335,18.0726,18.2431,178800.0
2008-08-12 09:40:00,27.86,28.0,27.76,27.84,104600.0,18.2759,18.3678,18.2103,18.2628,104600.0
2008-08-12 09:50:00,27.84,27.84,27.67,27.79,77200.0,18.2628,18.2628,18.1513,18.23,77200.0
2008-08-12 10:00:00,27.82,27.96,27.76,27.89,134600.0,18.2497,18.3415,18.2103,18.2956,134600.0
2008-08-12 10:10:00,27.89,27.98,27.81,27.87,284200.0,18.2956,18.3547,18.2431,18.2825,284200.0
2008-08-12 10:20:00,27.86,27.9,27.84,27.86,101200.0,18.2759,18.3022,18.2628,18.2759,101200.0
2008-08-12 10:30:00,27.86,27.9,27.81,27.86,192600.0,18.2759,18.3022,18.2431,18.2759,192600.0
2008-08-12 10:40:00,27.86,27.94,27.86,27.93,117800.0,18.2759,18.3284,18.2759,18.3219,117800.0
2008-08-12 10:50:00,27.94,27.98,27.9,27.98,107400.0,18.3284,18.3547,18.3022,18.3547,107400.0
2008-08-12 11:00:00,27.98,28.05,27.98,28.02,168200.0,18.3547,18.4006,18.3547,18.3809,168200.0
2008-08-12 11:10:00,28.02,28.06,27.99,28.03,133200.0,18.3809,18.4071,18.3612,18.3875,133200.0
2008-08-12 11:20:00,28.03,28.06,27.99,28.01,97600.0,18.3875,18.4071,18.3612,18.3743,97600.0
2008-08-12 11:30:00,28.02,28.04,27.96,27.98,94800.0,18.3809,18.394,18.3415,18.3547,94800.0
2008-08-12 11:40:00,27.98,28.0,27.95,27.99,121200.0,18.3547,18.3678,18.335,18.3612,121200.0
2008-08-12 11:50:00,27.98,28.03,27.97,27.98,69200.0,18.3547,18.3875,18.3481,18.3547,69200.0
2008-08-12 12:00:00,27.98,28.01,27.93,27.99,98400.0,18.3547,18.3743,18.3219,18.3612,98400.0
2008-08-12 12:10:00,27.99,28.03,27.98,28.03,84800.0,18.3612,18.3875,18.3547,18.3875,84800.0
2008-08-12 12:20:00,28.03,28.11,28.0,28.09,124800.0,18.3875,18.4399,18.3678,18.4268,124800.0
2008-08-12 12:30:00,28.09,28.1,28.0,28.02,64400.0,18.4268,18.4334,18.3678,18.3809,64400.0
2008-08-12 12:40:00,28.02,28.06,27.98,28.0,43400.0,18.3809,18.4071,18.3547,18.3678,43400.0
2008-08-12 12:50:00,28.0,28.04,27.98,28.04,53000.0,18.3678,18.394,18.3547,18.394,53000.0
2008-08-12 13:00:00,28.04,28.06,28.0,28.01,45600.0,18.394,18.4071,18.3678,18.3743,45600.0
2008-08-12 13:10:00,28.01,28.04,27.98,28.01,122000.0,18.3743,18.394,18.3547,18.3743,122000.0
2008-08-12 13:20:00,28.01,28.02,27.96,27.97,101200.0,18.3743,18.3809,18.3415,18.3481,101200.0
2008-08-12 13:30:00,27.97,27.98,27.88,27.88,107400.0,18.3481,18.3547,18.2891,18.2891,107400.0
2008-08-12 13:40:00,27.88,27.93,27.88,27.9,45400.0,18.2891,18.3219,18.2891,18.3022,45400.0
2008-08-12 13:50:00,27.9,27.95,27.86,27.9,105000.0,18.3022,18.335,18.2759,18.3022,105000.0
2008-08-12 14:00:00,27.9,27.93,27.88,27.88,105200.0,18.3022,18.3219,18.2891,18.2891,105200.0
2008-08-12 14:10:00,27.88,27.91,27.85,27.89,76800.0,18.2891,18.3087,18.2694,18.2956,76800.0
2008-08-12 14:20:00,27.89,27.98,27.86,27.93,115800.0,18.2956,18.3547,18.2759,18.3219,115800.0
2008-08-12 14:30:00,27.94,27.94,27.89,27.9,50800.0,18.3284,18.3284,18.2956,18.3022,50800.0
2008-08-12 14:40:00,27.9,27.91,27.87,27.87,99200.0,18.3022,18.3087,18.2825,18.2825,99200.0
2008-08-12 14:50:00,27.87,27.89,27.75,27.75,111200.0,18.2825,18.2956,18.2038,18.2038,111200.0
2008-08-12 15:00:00,27.76,27.86,27.71,27.83,301400.0,18.2103,18.2759,18.1775,18.2563,301400.0
2008-08-12 15:10:00,27.82,27.84,27.72,27.81,261000.0,18.2497,18.2628,18.1841,18.2431,261000.0
2008-08-12 15:20:00,27.81,27.86,27.77,27.85,179200.0,18.2431,18.2759,18.2169,18.2694,179200.0
2008-08-12 15:30:00,27.84,27.85,27.75,27.78,299600.0,18.2628,18.2694,18.2038,18.2235,299600.0
2008-08-12 15:40:00,27.78,27.89,27.73,27.88,441600.0,18.2235,18.2956,18.1907,18.2891,441600.0
2008-08-12 15:50:00,27.87,27.91,27.79,27.9,577000.0,18.2825,18.3087,18.23,18.3022,577000.0
2008-08-13 09:30:00,27.78,27.78,27.46,27.54,216200.0,18.2235,18.2235,18.0135,18.066,216200.0
2008-08-13 09:40:00,27.53,27.59,27.39,27.39,243600.0,18.0595,18.0988,17.9676,17.9676,243600.0
2008-08-13 09:50:00,27.4,27.45,27.34,27.39,207400.0,17.9742,18.007,17.9348,17.9676,207400.0
2008-08-13 10:00:00,27.37,27.49,27.34,27.34,208400.0,17.9545,18.0332,17.9348,17.9348,208400.0
2008-08-13 10:10:00,27.33,27.4,27.31,27.39,134400.0,17.9283,17.9742,17.9151,17.9676,134400.0
2008-08-13 10:20:00,27.39,27.53,27.39,27.47,170200.0,17.9676,18.0595,17.9676,18.0201,170200.0
2008-08-13 10:30:00,27.46,27.5,27.33,27.34,208000.0,18.0135,18.0398,17.9283,17.9348,208000.0
2008-08-13 10:40:00,27.36,27.49,27.34,27.47,106600.0,17.9479,18.0332,17.9348,18.0201,106600.0
2008-08-13 10:50:00,27.46,27.6,27.46,27.56,147400.0,18.0135,18.1054,18.0135,18.0791,147400.0
2008-08-13 11:00:00,27.56,27.59,27.45,27.48,121600.0,18.0791,18.0988,18.007,18.0267,121600.0
2008-08-13 11:10:00,27.48,27.58,27.43,27.58,114600.0,18.0267,18.0923,17.9939,18.0923,114600.0
2008-08-13 11:20:00,27.58,27.59,27.47,27.51,81000.0,18.0923,18.0988,18.0201,18.0463,81000.0
2008-08-13 11:30:00,27.51,27.53,27.42,27.5,80000.0,18.0463,18.0595,17.9873,18.0398,80000.0
2008-08-13 11:40:00,27.48,27.48,27.31,27.34,183000.0,18.0267,18.0267,17.9151,17.9348,183000.0
2008-08-13 11:50:00,27.32,27.36,27.3,27.36,86200.0,17.9217,17.9479,17.9086,17.9479,86200.0
2008-08-13 12:00:00,27.35,27.4,27.27,27.27,111800.0,17.9414,17.9742,17.8889,17.8889,111800.0
2008-08-13 12:10:00,27.27,27.39,27.25,27.37,126600.0,17.8889,17.9676,17.8758,17.9545,126600.0
2008-08-13 12:20:00,27.38,27.43,27.35,27.4,83200.0,17.9611,17.9939,17.9414,17.9742,83200.0
2008-08-13 12:30:00,27.39,27.5,27.38,27.44,116000.0,17.9676,18.0398,17.9611,18.0004,116000.0
2008-08-13 12:40:00,27.43,27.5,27.4,27.43,73000.0,17.9939,18.0398,17.9742,17.9939,73000.0
2008-08-13 12:50:00,27.43,27.52,27.4,27.52,79600.0,17.9939,18.0529,17.9742,18.0529,79600.0
2008-08-13 13:00:00,27.5,27.52,27.44,27.45,56600.0,18.0398,18.0529,18.0004,18.007,56600.0
2008-08-13 13:10:00,27.45,27.45,27.38,27.44,59000.0,18.007,18.007,17.9611,18.0004,59000.0
2008-08-13 13:20:00,27.43,27.61,27.42,27.58,140200.0,17.9939,18.1119,17.9873,18.0923,140200.0
2008-08-13 13:30:00,27.58,27.68,27.55,27.64,107800.0,18.0923,18.1579,18.0726,18.1316,107800.0
2008-08-13 13:40:00,27.65,27.74,27.54,27.54,105400.0,18.1382,18.1972,18.066,18.066,105400.0
2008-08-13 13:50:00,27.55,27.66,27.52,27.61,73000.0,18.0726,18.1447,18.0529,18.1119,73000.0
2008-08-13 14:00:00,27.61,27.68,27.59,27.63,121200.0,18.1119,18.1579,18.0988,18.1251,121200.0
2008-08-13 14:10:00,27.63,27.7,27.63,27.7,111400.0,18.1251,18.171,18.1251,18.171,111400.0
2008-08-13 14:20:00,27.69,27.75,27.67,27.68,147400.0,18.1644,18.2038,18.1513,18.1579,147400.0
2008-08-13 14:30:00,27.68,27.7,27.63,27.68,137000.0,18.1579,18.171,18.1251,18.1579,137000.0
2008-08-13 14:40:00,27.68,27.88,27.67,27.8,145800.0,18.1579,18.2891,18.1513,18.2366,145800.0
2008-08-13 14:50:00,27.8,27.89,27.73,27.88,132000.0,18.2366,18.2956,18.1907,18.2891,132000.0
2008-08-13 15:00:00,27.85,27.89,27.68,27.68,250600.0,18.2694,18.2956,18.1579,18.1579,250600.0
2008-08-13 15:10:00,27.68,27.79,27.68,27.72,245200.0,18.1579,18.23,18.1579,18.1841,245200.0
2008-08-13 15:20:00,27.72,27.75,27.6,27.66,182000.0,18.1841,18.2038,18.1054,18.1447,182000.0
2008-08-13 15:30:00,27.66,27.66,27.5,27.53,172600.0,18.1447,18.1447,18.0398,18.0595,172600.0
2008-08-13 15:40:00,27.51,27.52,27.39,27.45,387000.0,18.0463,18.0529,17.9676,18.007,387000.0
2008-08-13 15:50:00,27.45,27.5,27.4,27.48,486600.0,18.007,18.0398,17.9742,18.0267,486600.0
2008-08-14 09:30:00,27.5,27.5,27.15,27.18,177400.0,18.0398,18.0398,17.8102,17.8299,177400.0
2008-08-14 09:40:00,27.21,27.42,27.2,27.22,88600.0,17.8495,17.9873,17.843,17.8561,88600.0
2008-08-14 09:50:00,27.22,27.4,27.2,27.39,90800.0,17.8561,17.9742,17.843,17.9676,90800.0
2008-08-14 10:00:00,27.4,27.45,27.34,27.41,96600.0,17.9742,18.007,17.9348,17.9807,96600.0
2008-08-14 10:10:00,27.42,27.42,27.3,27.36,81200.0,17.9873,17.9873,17.9086,17.9479,81200.0
2008-08-14 10:20:00,27.37,27.46,27.29,27.46,97800.0,17.9545,18.0135,17.902,18.0135,97800.0
2008-08-14 10:30:00,27.45,27.57,27.4,27.53,130600.0,18.007,18.0857,17.9742,18.0595,130600.0
2008-08-14 10:40:00,27.52,27.64,27.5,27.58,94400.0,18.0529,18.1316,18.0398,18.0923,94400.0
2008-08-14 10:50:00,27.59,27.63,27.43,27.63,259000.0,18.0988,18.1251,17.9939,18.1251,259000.0
2008-08-14 11:00:00,27.52,27.68,27.48,27.68,153400.0,18.0529,18.1579,18.0267,18.1579,153400.0
2008-08-14 11:10:00,27.68,27.72,27.59,27.61,197000.0,18.1579,18.1841,18.0988,18.1119,197000.0
2008-08-14 11:20:00,27.61,27.65,27.6,27.63,183000.0,18.1119,18.1382,18.1054,18.1251,183000.0
2008-08-14 11:30:00,27.63,27.63,27.57,27.57,212400.0,18.1251,18.1251,18.0857,18.0857,212400.0
2008-08-14 11:40:00,27.56,27.59,27.48,27.58,137000.0,18.0791,18.0988,18.0267,18.0923,137000.0
2008-08-14 11:50:00,27.58,27.59,27.56,27.56,57000.0,18.0923,18.0988,18.0791,18.0791,57000.0
2008-08-14 12:00:00,27.57,27.63,27.55,27.59,81600.0,18.0857,18.1251,18.0726,18.0988,81600.0
2008-08-14 12:10:00,27.59,27.64,27.57,27.61,159200.0,18.0988,18.1316,18.0857,18.1119,159200.0
2008-08-14 12:20:00,27.61,27.61,27.54,27.57,97200.0,18.1119,18.1119,18.066,18.0857,97200.0
2008-08-14 12:30:00,27.57,27.6,27.55,27.57,160000.0,18.0857,18.1054,18.0726,18.0857,160000.0
2008-08-14 12:40:00,27.58,27.63,27.56,27.58,180000.0,18.0923,18.1251,18.0791,18.0923,180000.0
2008-08-14 12:50:00,27.58,27.6,27.52,27.55,71800.0,18.0923,18.1054,18.0529,18.0726,71800.0
2008-08-14 13:00:00,27.55,27.59,27.52,27.53,96400.0,18.0726,18.0988,18.0529,18.0595,96400.0
2008-08-14 13:10:00,27.53,27.6,27.51,27.54,103800.0,18.0595,18.1054,18.0463,18.066,103800.0
2008-08-14 13:20:00,27.54,27.56,27.5,27.52,66000.0,18.066,18.0791,18.0398,18.0529,66000.0
2008-08-14 13:30:00,27.52,27.55,27.46,27.49,103200.0,18.0529,18.0726,18.0135,18.0332,103200.0
2008-08-14 13:40:00,27.48,27.5,27.38,27.4,201800.0,18.0267,18.0398,17.9611,17.9742,201800.0
2008-08-14 13:50:00,27.41,27.46,27.38,27.45,89400.0,17.9807,18.0135,17.9611,18.007,89400.0
2008-08-14 14:00:00,27.45,27.47,27.39,27.45,136000.0,18.007,18.0201,17.9676,18.007,136000.0
2008-08-14 14:10:00,27.45,27.45,27.35,27.37,131400.0,18.007,18.007,17.9414,17.9545,131400.0
2008-08-14 14:20:00,27.38,27.4,27.31,27.32,117200.0,17.9611,17.9742,17.9151,17.9217,117200.0
2008-08-14 14:30:00,27.31,27.33,27.27,27.29,113600.0,17.9151,17.9283,17.8889,17.902,113600.0
2008-08-14 14:40:00,27.29,27.33,27.18,27.23,133200.0,17.902,17.9283,17.8299,17.8627,133200.0
2008-08-14 14:50:00,27.23,27.27,27.22,27.23,75600.0,17.8627,17.8889,17.8561,17.8627,75600.0
2008-08-14 15:00:00,27.22,27.23,27.16,27.21,199600.0,17.8561,17.8627,17.8167,17.8495,199600.0
2008-08-14 15:10:00,27.2,27.58,27.18,27.3,163600.0,17.843,18.0923,17.8299,17.9086,163600.0
2008-08-14 15:20:00,27.3,27.31,27.21,27.21,120000.0,17.9086,17.9151,17.8495,17.8495,120000.0
2008-08-14 15:30:00,27.21,27.36,27.2,27.36,272800.0,17.8495,17.9479,17.843,17.9479,272800.0
2008-08-14 15:40:00,27.36,27.45,27.35,27.39,329600.0,17.9479,18.007,17.9414,17.9676,329600.0
2008-08-14 15:50:00,27.39,27.43,27.36,27.43,390200.0,17.9676,17.9939,17.9479,17.9939,390200.0
2008-08-15 09:30:00,27.54,27.86,27.36,27.47,819600.0,18.066,18.2759,17.9479,18.0201,819600.0
2008-08-15 09:40:00,27.48,27.7,27.47,27.49,238600.0,18.0267,18.171,18.0201,18.0332,238600.0
2008-08-15 09:50:00,27.49,27.56,27.3,27.41,230600.0,18.0332,18.0791,17.9086,17.9807,230600.0
2008-08-15 10:00:00,27.41,27.46,27.31,27.45,237600.0,17.9807,18.0135,17.9151,18.007,237600.0
2008-08-15 10:10:00,27.45,27.53,27.43,27.45,183600.0,18.007,18.0595,17.9939,18.007,183600.0
2008-08-15 10:20:00,27.47,27.5,27.39,27.41,187200.0,18.0201,18.0398,17.9676,17.9807,187200.0
2008-08-15 10:30:00,27.4,27.58,27.4,27.56,151800.0,17.9742,18.0923,17.9742,18.0791,151800.0
2008-08-15 10:40:00,27.56,27.65,27.56,27.65,89000.0,18.0791,18.1382,18.0791,18.1382,89000.0
2008-08-15 10:50:00,27.65,27.7,27.63,27.65,192600.0,18.1382,18.171,18.1251,18.1382,192600.0
2008-08-15 11:00:00,27.65,27.67,27.56,27.56,165000.0,18.1382,18.1513,18.0791,18.0791,165000.0
2008-08-15 11:10:00,27.57,27.61,27.55,27.59,166400.0,18.0857,18.1119,18.0726,18.0988,166400.0
2008-08-15 11:20:00,27.6,27.61,27.55,27.58,132800.0,18.1054,18.1119,18.0726,18.0923,132800.0
2008-08-15 11:30:00,27.58,27.6,27.45,27.46,202600.0,18.0923,18.1054,18.007,18.0135,202600.0
2008-08-15 11:40:00,27.46,27.5,27.42,27.49,149600.0,18.0135,18.0398,17.9873,18.0332,149600.0
2008-08-15 11:50:00,27.5,27.5,27.47,27.5,113000.0,18.0398,18.0398,18.0201,18.0398,113000.0
2008-08-15 12:00:00,27.49,27.5,27.47,27.48,101800.0,18.0332,18.0398,18.0201,18.0267,101800.0
2008-08-15 12:10:00,27.48,27.5,27.42,27.49,96200.0,18.0267,18.0398,17.9873,18.0332,96200.0
2008-08-15 12:20:00,27.49,27.5,27.43,27.47,83000.0,18.0332,18.0398,17.9939,18.0201,83000.0
2008-08-15 12:30:00,27.46,27.5,27.42,27.49,97400.0,18.0135,18.0398,17.9873,18.0332,97400.0
2008-08-15 12:40:00,27.49,27.49,27.4,27.45,178000.0,18.0332,18.0332,17.9742,18.007,178000.0
2008-08-15 12:50:00,27.45,27.47,27.41,27.42,70600.0,18.007,18.0201,17.9807,17.9873,70600.0
2008-08-15 13:00:00,27.42,27.46,27.4,27.41,92600.0,17.9873,18.0135,17.9742,17.9807,92600.0
2008-08-15 13:10:00,27.41,27.45,27.38,27.43,79000.0,17.9807,18.007,17.9611,17.9939,79000.0
2008-08-15 13:20:00,27.43,27.45,27.39,27.41,120200.0,17.9939,18.007,17.9676,17.9807,120200.0
2008-08-15 13:30:00,27.41,27.46,27.4,27.45,120200.0,17.9807,18.0135,17.9742,18.007,120200.0
2008-08-15 13:40:00,27.45,27.49,27.4,27.48,92800.0,18.007,18.0332,17.9742,18.0267,92800.0
2008-08-15 13:50:00,27.48,27.48,27.42,27.46,115000.0,18.0267,18.0267,17.9873,18.0135,115000.0
2008-08-15 14:00:00,27.47,27.47,27.41,27.43,83600.0,18.0201,18.0201,17.9807,17.9939,83600.0
2008-08-15 14:10:00,27.42,27.44,27.39,27.43,84800.0,17.9873,18.0004,17.9676,17.9939,84800.0
2008-08-15 14:20:00,27.42,27.46,27.4,27.46,99800.0,17.9873,18.0135,17.9742,18.0135,99800.0
2008-08-15 14:30:00,27.46,27.49,27.45,27.48,69600.0,18.0135,18.0332,18.007,18.0267,69600.0
2008-08-15 14:40:00,27.48,27.49,27.46,27.48,51400.0,18.0267,18.0332,18.0135,18.0267,51400.0
2008-08-15 14:50:00,27.48,27.54,27.48,27.54,155800.0,18.0267,18.066,18.0267,18.066,155800.0
2008-08-15 15:00:00,27.54,27.56,27.51,27.55,141200.0,18.066,18.0791,18.0463,18.0726,141200.0
2008-08-15 15:10:00,27.55,27.58,27.52,27.57,78800.0,18.0726,18.0923,18.0529,18.0857,78800.0
2008-08-15 15:20:00,27.58,27.58,27.51,27.55,177000.0,18.0923,18.0923,18.0463,18.0726,177000.0
2008-08-15 15:30:00,27.55,27.59,27.52,27.59,107200.0,18.0726,18.0988,18.0529,18.0988,107200.0
2008-08-15 15:40:00,27.59,27.6,27.53,27.55,283400.0,18.0988,18.1054,18.0595,18.0726,283400.0
2008-08-15 15:50:00,27.55,27.7,27.54,27.68,603200.0,18.0726,18.171,18.066,18.1579,603200.0
2008-08-18 09:30:00,27.66,27.74,27.43,27.45,194200.0,18.2241,18.2768,18.0726,18.0857,194200.0
2008-08-18 09:40:00,27.45,27.54,27.35,27.46,153000.0,18.0857,18.145,18.0199,18.0923,153000.0
2008-08-18 09:50:00,27.46,27.53,27.37,27.46,148800.0,18.0923,18.1385,18.033,18.0923,148800.0
2008-08-18 10:00:00,27.45,27.54,27.43,27.53,97200.0,18.0857,18.145,18.0726,18.1385,97200.0
2008-08-18 10:10:00,27.52,27.61,27.47,27.55,130600.0,18.1319,18.1912,18.0989,18.1516,130600.0
2008-08-18 10:20:00,27.55,27.66,27.54,27.65,95400.0,18.1516,18.2241,18.145,18.2175,95400.0
2008-08-18 10:30:00,27.66,27.68,27.61,27.67,107800.0,18.2241,18.2373,18.1912,18.2307,107800.0
2008-08-18 10:40:00,27.67,27.77,27.66,27.75,132000.0,18.2307,18.2966,18.2241,18.2834,132000.0
2008-08-18 10:50:00,27.75,27.84,27.72,27.79,166000.0,18.2834,18.3427,18.2636,18.3098,166000.0
2008-08-18 11:00:00,27.8,27.81,27.69,27.76,101400.0,18.3163,18.3229,18.2439,18.29,101400.0
2008-08-18 11:10:00,27.77,27.82,27.72,27.77,107400.0,18.2966,18.3295,18.2636,18.2966,107400.0
2008-08-18 11:20:00,27.78,27.82,27.71,27.75,103200.0,18.3032,18.3295,18.257,18.2834,103200.0
2008-08-18 11:30:00,27.75,27.76,27.68,27.73,63600.0,18.2834,18.29,18.2373,18.2702,63600.0
2008-08-18 11:40:00,27.72,27.74,27.67,27.69,87800.0,18.2636,18.2768,18.2307,18.2439,87800.0
2008-08-18 11:50:00,27.69,27.72,27.61,27.63,95200.0,18.2439,18.2636,18.1912,18.2043,95200.0
2008-08-18 12:00:00,27.63,27.64,27.57,27.61,127800.0,18.2043,18.2109,18.1648,18.1912,127800.0
2008-08-18 12:10:00,27.61,27.64,27.57,27.61,106200.0,18.1912,18.2109,18.1648,18.1912,106200.0
2008-08-18 12:20:00,27.61,27.7,27.57,27.68,127600.0,18.1912,18.2505,18.1648,18.2373,127600.0
2008-08-18 12:30:00,27.68,27.7,27.61,27.63,57600.0,18.2373,18.2505,18.1912,18.2043,57600.0
2008-08-18 12:40:00,27.63,27.64,27.56,27.6,133600.0,18.2043,18.2109,18.1582,18.1846,133600.0
2008-08-18 12:50:00,27.6,27.61,27.49,27.5,87800.0,18.1846,18.1912,18.1121,18.1187,87800.0
2008-08-18 13:00:00,27.5,27.55,27.47,27.5,73000.0,18.1187,18.1516,18.0989,18.1187,73000.0
2008-08-18 13:10:00,27.51,27.52,27.45,27.47,74400.0,18.1253,18.1319,18.0857,18.0989,74400.0
2008-08-18 13:20:00,27.47,27.59,27.47,27.56,74200.0,18.0989,18.178,18.0989,18.1582,74200.0
2008-08-18 13:30:00,27.57,27.6,27.53,27.53,65600.0,18.1648,18.1846,18.1385,18.1385,65600.0
2008-08-18 13:40:00,27.53,27.53,27.44,27.45,89400.0,18.1385,18.1385,18.0792,18.0857,89400.0
2008-08-18 13:50:00,27.43,27.47,27.43,27.44,49400.0,18.0726,18.0989,18.0726,18.0792,49400.0
2008-08-18 14:00:00,27.43,27.46,27.4,27.43,113600.0,18.0726,18.0923,18.0528,18.0726,113600.0
2008-08-18 14:10:00,27.43,27.48,27.37,27.37,111400.0,18.0726,18.1055,18.033,18.033,111400.0
2008-08-18 14:20:00,27.38,27.45,27.36,27.43,123600.0,18.0396,18.0857,18.0264,18.0726,123600.0
2008-08-18 14:30:00,27.43,27.43,27.33,27.38,120200.0,18.0726,18.0726,18.0067,18.0396,120200.0
2008-08-18 14:40:00,27.37,27.46,27.36,27.43,77800.0,18.033,18.0923,18.0264,18.0726,77800.0
2008-08-18 14:50:00,27.43,27.47,27.4,27.47,64600.0,18.0726,18.0989,18.0528,18.0989,64600.0
2008-08-18 15:00:00,27.46,27.47,27.3,27.36,187400.0,18.0923,18.0989,17.9869,18.0264,187400.0
2008-08-18 15:10:00,27.36,27.44,27.35,27.44,117000.0,18.0264,18.0792,18.0199,18.0792,117000.0
2008-08-18 15:20:00,27.43,27.52,27.36,27.48,223400.0,18.0726,18.1319,18.0264,18.1055,223400.0
2008-08-18 15:30:00,27.48,27.6,27.47,27.5,260800.0,18.1055,18.1846,18.0989,18.1187,260800.0
2008-08-18 15:40:00,27.5,27.5,27.3,27.34,395200.0,18.1187,18.1187,17.9869,18.0133,395200.0
2008-08-18 15:50:00,27.34,27.45,27.31,27.43,447400.0,18.0133,18.0857,17.9935,18.0726,447400.0
2008-08-19 09:30:00,27.24,27.27,27.06,27.16,216000.0,17.9474,17.9672,17.8288,17.8947,216000.0
2008-08-19 09:40:00,27.15,27.18,26.92,26.93,177600.0,17.8881,17.9079,17.7365,17.7431,177600.0
2008-08-19 09:50:00,26.93,27.07,26.88,27.02,151400.0,17.7431,17.8354,17.7102,17.8024,151400.0
2008-08-19 10:00:00,27.04,27.11,26.99,27.01,140400.0,17.8156,17.8617,17.7827,17.7958,140400.0
2008-08-19 10:10:00,27.02,27.11,26.99,27.1,91200.0,17.8024,17.8617,17.7827,17.8551,91200.0
2008-08-19 10:20:00,27.1,27.15,27.06,27.1,124600.0,17.8551,17.8881,17.8288,17.8551,124600.0
2008-08-19 10:30:00,27.1,27.2,27.09,27.2,106200.0,17.8551,17.921,17.8486,17.921,106200.0
2008-08-19 10:40:00,27.2,27.25,27.15,27.16,189200.0,17.921,17.954,17.8881,17.8947,189200.0
2008-08-19 10:50:00,27.15,27.17,27.05,27.17,206800.0,17.8881,17.9013,17.8222,17.9013,206800.0
2008-08-19 11:00:00,27.16,27.17,27.08,27.09,176600.0,17.8947,17.9013,17.842,17.8486,176600.0
2008-08-19 11:10:00,27.09,27.13,27.02,27.03,135400.0,17.8486,17.8749,17.8024,17.809,135400.0
2008-08-19 11:20:00,27.03,27.14,27.02,27.06,114200.0,17.809,17.8815,17.8024,17.8288,114200.0
2008-08-19 11:30:00,27.06,27.13,27.04,27.08,129600.0,17.8288,17.8749,17.8156,17.842,129600.0
2008-08-19 11:40:00,27.08,27.12,27.04,27.1,81000.0,17.842,17.8683,17.8156,17.8551,81000.0
2008-08-19 11:50:00,27.1,27.11,27.04,27.07,214000.0,17.8551,17.8617,17.8156,17.8354,214000.0
2008-08-19 12:00:00,27.06,27.1,27.02,27.04,95400.0,17.8288,17.8551,17.8024,17.8156,95400.0
2008-08-19 12:10:00,27.05,27.07,26.98,27.07,150600.0,17.8222,17.8354,17.7761,17.8354,150600.0
2008-08-19 12:20:00,27.06,27.11,27.03,27.08,83000.0,17.8288,17.8617,17.809,17.842,83000.0
2008-08-19 12:30:00,27.09,27.16,27.05,27.14,95800.0,17.8486,17.8947,17.8222,17.8815,95800.0
2008-08-19 12:40:00,27.13,27.17,27.1,27.13,110800.0,17.8749,17.9013,17.8551,17.8749,110800.0
2008-08-19 12:50:00,27.14,27.18,27.11,27.13,65000.0,17.8815,17.9079,17.8617,17.8749,65000.0
2008-08-19 13:00:00,27.13,27.15,27.08,27.14,52400.0,17.8749,17.8881,17.842,17.8815,52400.0
2008-08-19 13:10:00,27.14,27.17,27.11,27.12,51400.0,17.8815,17.9013,17.8617,17.8683,51400.0
2008-08-19 13:20:00,27.11,27.18,27.1,27.17,61600.0,17.8617,17.9079,17.8551,17.9013,61600.0
2008-08-19 13:30:00,27.17,27.25,27.17,27.25,117600.0,17.9013,17.954,17.9013,17.954,117600.0
2008-08-19 13:40:00,27.25,27.28,27.23,27.25,162000.0,17.954,17.9737,17.9408,17.954,162000.0
2008-08-19 13:50:00,27.25,27.25,27.16,27.17,96800.0,17.954,17.954,17.8947,17.9013,96800.0
2008-08-19 14:00:00,27.17,27.22,27.15,27.2,100600.0,17.9013,17.9342,17.8881,17.921,100600.0
2008-08-19 14:10:00,27.2,27.24,27.18,27.2,135600.0,17.921,17.9474,17.9079,17.921,135600.0
2008-08-19 14:20:00,27.2,27.23,27.18,27.2,143800.0,17.921,17.9408,17.9079,17.921,143800.0
2008-08-19 14:30:00,27.2,27.22,27.18,27.21,143800.0,17.921,17.9342,17.9079,17.9276,143800.0
2008-08-19 14:40:00,27.21,27.21,27.14,27.2,77400.0,17.9276,17.9276,17.8815,17.921,77400.0
2008-08-19 14:50:00,27.21,27.25,27.19,27.23,107600.0,17.9276,17.954,17.9144,17.9408,107600.0
2008-08-19 15:00:00,27.24,27.24,27.08,27.11,202400.0,17.9474,17.9474,17.842,17.8617,202400.0
2008-08-19 15:10:00,27.11,27.18,27.11,27.16,106000.0,17.8617,17.9079,17.8617,17.8947,106000.0
2008-08-19 15:20:00,27.16,27.27,27.14,27.21,171800.0,17.8947,17.9672,17.8815,17.9276,171800.0
2008-08-19 15:30:00,27.21,27.25,27.14,27.18,164200.0,17.9276,17.954,17.8815,17.9079,164200.0
2008-08-19 15:40:00,27.17,27.22,27.08,27.2,356200.0,17.9013,17.9342,17.842,17.921,356200.0
2008-08-19 15:50:00,27.2,27.2,27.13,27.17,399400.0,17.921,17.921,17.8749,17.9013,399400.0
2008-08-20 09:30:00,27.2,27.3,27.07,27.07,196000.0,17.921,17.9869,17.8354,17.8354,196000.0
2008-08-20 09:40:00,27.06,27.13,26.72,26.74,156200.0,17.8288,17.8749,17.6048,17.618,156200.0
2008-08-20 09:50:00,26.74,26.97,26.74,26.93,127800.0,17.618,17.7695,17.618,17.7431,127800.0
2008-08-20 10:00:00,26.92,26.92,26.77,26.84,118600.0,17.7365,17.7365,17.6377,17.6838,118600.0
2008-08-20 10:10:00,26.85,26.99,26.82,26.92,138600.0,17.6904,17.7827,17.6707,17.7365,138600.0
2008-08-20 10:20:00,26.93,27.06,26.91,26.93,115200.0,17.7431,17.8288,17.73,17.7431,115200.0
2008-08-20 10:30:00,26.95,27.06,26.9,26.99,96400.0,17.7563,17.8288,17.7234,17.7827,96400.0
2008-08-20 10:40:00,26.98,27.03,26.9,26.97,158400.0,17.7761,17.809,17.7234,17.7695,158400.0
2008-08-20 10:50:00,26.97,27.07,26.95,27.03,252200.0,17.7695,17.8354,17.7563,17.809,252200.0
2008-08-20 11:00:00,27.04,27.05,26.97,27.03,87400.0,17.8156,17.8222,17.7695,17.809,87400.0
2008-08-20 11:10:00,27.03,27.09,27.0,27.02,110800.0,17.809,17.8486,17.7893,17.8024,110800.0
2008-08-20 11:20:00,27.02,27.03,26.97,27.0,98400.0,17.8024,17.809,17.7695,17.7893,98400.0
2008-08-20 11:30:00,27.0,27.01,26.97,26.99,117600.0,17.7893,17.7958,17.7695,17.7827,117600.0
2008-08-20 11:40:00,26.99,27.0,26.96,27.0,106600.0,17.7827,17.7893,17.7629,17.7893,106600.0
2008-08-20 11:50:00,27.0,27.09,27.0,27.02,81000.0,17.7893,17.8486,17.7893,17.8024,81000.0
2008-08-20 12:00:00,27.02,27.05,26.93,26.93,108800.0,17.8024,17.8222,17.7431,17.7431,108800.0
2008-08-20 12:10:00,26.93,26.94,26.84,26.84,110200.0,17.7431,17.7497,17.6838,17.6838,110200.0
2008-08-20 12:20:00,26.85,26.89,26.83,26.86,112400.0,17.6904,17.7168,17.6773,17.697,112400.0
2008-08-20 12:30:00,26.86,26.89,26.83,26.85,83000.0,17.697,17.7168,17.6773,17.6904,83000.0
2008-08-20 12:40:00,26.84,26.89,26.8,26.8,58000.0,17.6838,17.7168,17.6575,17.6575,58000.0
2008-08-20 12:50:00,26.79,26.84,26.78,26.83,36800.0,17.6509,17.6838,17.6443,17.6773,36800.0
2008-08-20 13:00:00,26.82,26.88,26.78,26.86,52400.0,17.6707,17.7102,17.6443,17.697,52400.0
2008-08-20 13:10:00,26.86,26.9,26.85,26.88,57600.0,17.697,17.7234,17.6904,17.7102,57600.0
2008-08-20 13:20:00,26.89,26.92,26.83,26.88,64600.0,17.7168,17.7365,17.6773,17.7102,64600.0
2008-08-20 13:30:00,26.87,26.92,26.84,26.86,61600.0,17.7036,17.7365,17.6838,17.697,61600.0
2008-08-20 13:40:00,26.85,26.9,26.81,26.89,59000.0,17.6904,17.7234,17.6641,17.7168,59000.0
2008-08-20 13:50:00,26.89,26.89,26.82,26.83,46600.0,17.7168,17.7168,17.6707,17.6773,46600.0
2008-08-20 14:00:00,26.83,26.84,26.73,26.73,104400.0,17.6773,17.6838,17.6114,17.6114,104400.0
2008-08-20 14:10:00,26.73,26.75,26.64,26.65,90200.0,17.6114,17.6245,17.5521,17.5587,90200.0
2008-08-20 14:20:00,26.65,26.68,26.61,26.64,86000.0,17.5587,17.5784,17.5323,17.5521,86000.0
2008-08-20 14:30:00,26.64,26.67,26.61,26.65,96200.0,17.5521,17.5718,17.5323,17.5587,96200.0
2008-08-20 14:40:00,26.64,26.76,26.62,26.7,98000.0,17.5521,17.6311,17.5389,17.5916,98000.0
2008-08-20 14:50:00,26.7,26.81,26.7,26.81,67400.0,17.5916,17.6641,17.5916,17.6641,67400.0
2008-08-20 15:00:00,26.81,26.88,26.78,26.84,109800.0,17.6641,17.7102,17.6443,17.6838,109800.0
2008-08-20 15:10:00,26.83,26.86,26.78,26.78,92200.0,17.6773,17.697,17.6443,17.6443,92200.0
2008-08-20 15:20:00,26.79,26.88,26.74,26.86,170400.0,17.6509,17.7102,17.618,17.697,170400.0
2008-08-20 15:30:00,26.86,26.88,26.75,26.83,171600.0,17.697,17.7102,17.6245,17.6773,171600.0
2008-08-20 15:40:00,26.83,27.04,26.83,27.02,209000.0,17.6773,17.8156,17.6773,17.8024,209000.0
2008-08-20 15:50:00,27.02,27.2,26.95,27.17,492000.0,17.8024,17.921,17.7563,17.9013,492000.0
2008-08-21 09:30:00,26.9,27.07,26.77,26.88,193800.0,17.7234,17.8354,17.6377,17.7102,193800.0
2008-08-21 09:40:00,26.87,27.0,26.79,26.79,146800.0,17.7036,17.7893,17.6509,17.6509,146800.0
2008-08-21 09:50:00,26.81,26.99,26.81,26.94,91600.0,17.6641,17.7827,17.6641,17.7497,91600.0
2008-08-21 10:00:00,26.95,26.99,26.84,26.9,155200.0,17.7563,17.7827,17.6838,17.7234,155200.0
2008-08-21 10:10:00,26.89,26.96,26.84,26.94,76800.0,17.7168,17.7629,17.6838,17.7497,76800.0
2008-08-21 10:20:00,26.95,27.0,26.91,26.95,89000.0,17.7563,17.7893,17.73,17.7563,89000.0
2008-08-21 10:30:00,26.95,26.98,26.9,26.95,117400.0,17.7563,17.7761,17.7234,17.7563,117400.0
2008-08-21 10:40:00,26.93,26.97,26.86,26.94,157800.0,17.7431,17.7695,17.697,17.7497,157800.0
2008-08-21 10:50:00,26.95,27.0,26.89,27.0,131600.0,17.7563,17.7893,17.7168,17.7893,131600.0
2008-08-21 11:00:00,27.0,27.0,26.94,26.97,108200.0,17.7893,17.7893,17.7497,17.7695,108200.0
2008-08-21 11:10:00,26.96,26.99,26.94,26.97,117800.0,17.7629,17.7827,17.7497,17.7695,117800.0
2008-08-21 11:20:00,26.97,27.04,26.97,27.02,221400.0,17.7695,17.8156,17.7695,17.8024,221400.0
2008-08-21 11:30:00,27.04,27.08,26.96,27.07,119000.0,17.8156,17.842,17.7629,17.8354,119000.0
2008-08-21 11:40:00,27.06,27.23,27.06,27.16,140800.0,17.8288,17.9408,17.8288,17.8947,140800.0
2008-08-21 11:50:00,27.16,27.21,27.14,27.17,126600.0,17.8947,17.9276,17.8815,17.9013,126600.0
2008-08-21 12:00:00,27.17,27.27,27.17,27.2,50800.0,17.9013,17.9672,17.9013,17.921,50800.0
2008-08-21 12:10:00,27.19,27.27,27.18,27.25,47000.0,17.9144,17.9672,17.9079,17.954,47000.0
2008-08-21 12:20:00,27.25,27.25,27.1,27.1,79000.0,17.954,17.954,17.8551,17.8551,79000.0
2008-08-21 12:30:00,27.11,27.22,27.11,27.2,49000.0,17.8617,17.9342,17.8617,17.921,49000.0
2008-08-21 12:40:00,27.2,27.22,27.14,27.21,55600.0,17.921,17.9342,17.8815,17.9276,55600.0
2008-08-21 12:50:00,27.22,27.26,27.21,27.26,68800.0,17.9342,17.9606,17.9276,17.9606,68800.0
2008-08-21 13:00:00,27.26,27.31,27.25,27.31,82800.0,17.9606,17.9935,17.954,17.9935,82800.0
2008-08-21 13:10:00,27.3,27.39,27.26,27.35,93400.0,17.9869,18.0462,17.9606,18.0199,93400.0
2008-08-21 13:20:00,27.35,27.37,27.3,27.32,51400.0,18.0199,18.033,17.9869,18.0001,51400.0
2008-08-21 13:30:00,27.32,27.34,27.26,27.33,60800.0,18.0001,18.0133,17.9606,18.0067,60800.0
2008-08-21 13:40:00,27.33,27.33,27.28,27.31,71600.0,18.0067,18.0067,17.9737,17.9935,71600.0
2008-08-21 13:50:00,27.31,27.31,27.26,27.29,97600.0,17.9935,17.9935,17.9606,17.9803,97600.0
2008-08-21 14:00:00,27.29,27.32,27.27,27.27,78200.0,17.9803,18.0001,17.9672,17.9672,78200.0
2008-08-21 14:10:00,27.28,27.4,27.27,27.35,100800.0,17.9737,18.0528,17.9672,18.0199,100800.0
2008-08-21 14:20:00,27.36,27.39,27.32,27.34,104800.0,18.0264,18.0462,18.0001,18.0133,104800.0
2008-08-21 14:30:00,27.34,27.46,27.34,27.42,123400.0,18.0133,18.0923,18.0133,18.066,123400.0
2008-08-21 14:40:00,27.41,27.47,27.39,27.4,96800.0,18.0594,18.0989,18.0462,18.0528,96800.0
2008-08-21 14:50:00,27.4,27.43,27.36,27.38,93600.0,18.0528,18.0726,18.0264,18.0396,93600.0
2008-08-21 15:00:00,27.38,27.42,27.32,27.35,132200.0,18.0396,18.066,18.0001,18.0199,132200.0
2008-08-21 15:10:00,27.35,27.4,27.34,27.36,222600.0,18.0199,18.0528,18.0133,18.0264,222600.0
2008-08-21 15:20:00,27.36,27.39,27.31,27.31,134400.0,18.0264,18.0462,17.9935,17.9935,134400.0
2008-08-21 15:30:00,27.31,27.34,27.28,27.29,160600.0,17.9935,18.0133,17.9737,17.9803,160600.0
2008-08-21 15:40:00,27.3,27.4,27.3,27.34,143200.0,17.9869,18.0528,17.9869,18.0133,143200.0
2008-08-21 15:50:00,27.34,27.34,27.17,27.22,396400.0,18.0133,18.0133,17.9013,17.9342,396400.0
2008-08-22 09:30:00,27.43,27.55,27.25,27.25,156200.0,18.0726,18.1516,17.954,17.954,156200.0
2008-08-22 09:40:00,27.25,27.52,27.25,27.48,94400.0,17.954,18.1319,17.954,18.1055,94400.0
2008-08-22 09:50:00,27.48,27.61,27.44,27.59,124600.0,18.1055,18.1912,18.0792,18.178,124600.0
2008-08-22 10:00:00,27.59,27.7,27.56,27.66,187600.0,18.178,18.2505,18.1582,18.2241,187600.0
2008-08-22 10:10:00,27.65,27.7,27.58,27.59,171600.0,18.2175,18.2505,18.1714,18.178,171600.0
2008-08-22 10:20:00,27.58,27.63,27.55,27.55,77600.0,18.1714,18.2043,18.1516,18.1516,77600.0
2008-08-22 10:30:00,27.56,27.57,27.5,27.53,103400.0,18.1582,18.1648,18.1187,18.1385,103400.0
2008-08-22 10:40:00,27.53,27.58,27.53,27.56,52000.0,18.1385,18.1714,18.1385,18.1582,52000.0
2008-08-22 10:50:00,27.57,27.59,27.49,27.5,80600.0,18.1648,18.178,18.1121,18.1187,80600.0
2008-08-22 11:00:00,27.5,27.55,27.49,27.52,68200.0,18.1187,18.1516,18.1121,18.1319,68200.0
2008-08-22 11:10:00,27.52,27.54,27.48,27.54,86200.0,18.1319,18.145,18.1055,18.145,86200.0
2008-08-22 11:20:00,27.53,27.56,27.5,27.5,40200.0,18.1385,18.1582,18.1187,18.1187,40200.0
2008-08-22 11:30:00,27.5,27.52,27.43,27.45,41600.0,18.1187,18.1319,18.0726,18.0857,41600.0
2008-08-22 11:40:00,27.45,27.5,27.43,27.48,85400.0,18.0857,18.1187,18.0726,18.1055,85400.0
2008-08-22 11:50:00,27.48,27.53,27.47,27.53,62000.0,18.1055,18.1385,18.0989,18.1385,62000.0
2008-08-22 12:00:00,27.53,27.55,27.5,27.5,138400.0,18.1385,18.1516,18.1187,18.1187,138400.0
2008-08-22 12:10:00,27.5,27.52,27.44,27.45,75400.0,18.1187,18.1319,18.0792,18.0857,75400.0
2008-08-22 12:20:00,27.45,27.5,27.42,27.45,70400.0,18.0857,18.1187,18.066,18.0857,70400.0
2008-08-22 12:30:00,27.45,27.5,27.41,27.46,79200.0,18.0857,18.1187,18.0594,18.0923,79200.0
2008-08-22 12:40:00,27.46,27.5,27.44,27.44,68200.0,18.0923,18.1187,18.0792,18.0792,68200.0
2008-08-22 12:50:00,27.44,27.5,27.43,27.5,76000.0,18.0792,18.1187,18.0726,18.1187,76000.0
2008-08-22 13:00:00,27.49,27.56,27.48,27.52,65800.0,18.1121,18.1582,18.1055,18.1319,65800.0
2008-08-22 13:10:00,27.52,27.54,27.5,27.5,34200.0,18.1319,18.145,18.1187,18.1187,34200.0
2008-08-22 13:20:00,27.5,27.57,27.5,27.55,36000.0,18.1187,18.1648,18.1187,18.1516,36000.0
2008-08-22 13:30:00,27.55,27.58,27.5,27.52,54800.0,18.1516,18.1714,18.1187,18.1319,54800.0
2008-08-22 13:40:00,27.52,27.6,27.5,27.59,66200.0,18.1319,18.1846,18.1187,18.178,66200.0
2008-08-22 13:50:00,27.59,27.61,27.53,27.56,87600.0,18.178,18.1912,18.1385,18.1582,87600.0
2008-08-22 14:00:00,27.56,27.56,27.49,27.5,73600.0,18.1582,18.1582,18.1121,18.1187,73600.0
2008-08-22 14:10:00,27.5,27.53,27.46,27.53,66000.0,18.1187,18.1385,18.0923,18.1385,66000.0
2008-08-22 14:20:00,27.54,27.63,27.54,27.58,62400.0,18.145,18.2043,18.145,18.1714,62400.0
2008-08-22 14:30:00,27.58,27.6,27.54,27.55,19000.0,18.1714,18.1846,18.145,18.1516,19000.0
2008-08-22 14:40:00,27.55,27.62,27.5,27.53,67000.0,18.1516,18.1978,18.1187,18.1385,67000.0
2008-08-22 14:50:00,27.53,27.56,27.5,27.52,36000.0,18.1385,18.1582,18.1187,18.1319,36000.0
2008-08-22 15:00:00,27.52,27.55,27.48,27.53,54600.0,18.1319,18.1516,18.1055,18.1385,54600.0
2008-08-22 15:10:00,27.52,27.56,27.5,27.54,66200.0,18.1319,18.1582,18.1187,18.145,66200.0
2008-08-22 15:20:00,27.54,27.54,27.5,27.52,58600.0,18.145,18.145,18.1187,18.1319,58600.0
2008-08-22 15:30:00,27.52,27.59,27.52,27.55,188200.0,18.1319,18.178,18.1319,18.1516,188200.0
2008-08-22 15:40:00,27.55,27.59,27.52,27.55,232200.0,18.1516,18.178,18.1319,18.1516,232200.0
2008-08-22 15:50:00,27.56,27.73,27.54,27.64,358400.0,18.1582,18.2702,18.145,18.2109,358400.0
2008-08-25 09:30:00,27.35,27.55,27.35,27.43,156800.0,18.0199,18.1516,18.0199,18.0726,156800.0
2008-08-25 09:40:00,27.45,27.5,27.35,27.35,135600.0,18.0857,18.1187,18.0199,18.0199,135600.0
2008-08-25 09:50:00,27.35,27.41,27.33,27.38,89200.0,18.0199,18.0594,18.0067,18.0396,89200.0
2008-08-25 10:00:00,27.4,27.48,27.34,27.39,111800.0,18.0528,18.1055,18.0133,18.0462,111800.0
2008-08-25 10:10:00,27.38,27.48,27.38,27.44,68800.0,18.0396,18.1055,18.0396,18.0792,68800.0
2008-08-25 10:20:00,27.43,27.48,27.42,27.45,62400.0,18.0726,18.1055,18.066,18.0857,62400.0
2008-08-25 10:30:00,27.45,27.46,27.41,27.42,80000.0,18.0857,18.0923,18.0594,18.066,80000.0
2008-08-25 10:40:00,27.41,27.45,27.38,27.39,54400.0,18.0594,18.0857,18.0396,18.0462,54400.0
2008-08-25 10:50:00,27.38,27.43,27.35,27.39,80400.0,18.0396,18.0726,18.0199,18.0462,80400.0
2008-08-25 11:00:00,27.39,27.4,27.35,27.35,62600.0,18.0462,18.0528,18.0199,18.0199,62600.0
2008-08-25 11:10:00,27.35,27.37,27.28,27.3,48800.0,18.0199,18.033,17.9737,17.9869,48800.0
2008-08-25 11:20:00,27.3,27.34,27.3,27.33,62200.0,17.9869,18.0133,17.9869,18.0067,62200.0
2008-08-25 11:30:00,27.33,27.36,27.31,27.36,43800.0,18.0067,18.0264,17.9935,18.0264,43800.0
2008-08-25 11:40:00,27.35,27.42,27.35,27.37,52200.0,18.0199,18.066,18.0199,18.033,52200.0
2008-08-25 11:50:00,27.38,27.38,27.24,27.28,123200.0,18.0396,18.0396,17.9474,17.9737,123200.0
2008-08-25 12:00:00,27.25,27.29,27.18,27.23,98600.0,17.954,17.9803,17.9079,17.9408,98600.0
2008-08-25 12:10:00,27.23,27.25,27.14,27.16,27600.0,17.9408,17.954,17.8815,17.8947,27600.0
2008-08-25 12:20:00,27.16,27.18,27.1,27.15,34000.0,17.8947,17.9079,17.8551,17.8881,34000.0
2008-08-25 12:30:00,27.16,27.23,27.14,27.23,41400.0,17.8947,17.9408,17.8815,17.9408,41400.0
2008-08-25 12:40:00,27.23,27.24,27.22,27.22,27200.0,17.9408,17.9474,17.9342,17.9342,27200.0
2008-08-25 12:50:00,27.23,27.23,27.13,27.15,44200.0,17.9408,17.9408,17.8749,17.8881,44200.0
2008-08-25 13:00:00,27.15,27.24,27.15,27.23,27600.0,17.8881,17.9474,17.8881,17.9408,27600.0
2008-08-25 13:10:00,27.22,27.22,27.16,27.17,46800.0,17.9342,17.9342,17.8947,17.9013,46800.0
2008-08-25 13:20:00,27.18,27.2,27.17,27.17,39000.0,17.9079,17.921,17.9013,17.9013,39000.0
2008-08-25 13:30:00,27.17,27.18,27.16,27.18,19400.0,17.9013,17.9079,17.8947,17.9079,19400.0
2008-08-25 13:40:00,27.18,27.24,27.18,27.21,46800.0,17.9079,17.9474,17.9079,17.9276,46800.0
2008-08-25 13:50:00,27.22,27.24,27.19,27.24,23200.0,17.9342,17.9474,17.9144,17.9474,23200.0
2008-08-25 14:00:00,27.23,27.23,27.18,27.2,38600.0,17.9408,17.9408,17.9079,17.921,38600.0
2008-08-25 14:10:00,27.2,27.22,27.17,27.19,33000.0,17.921,17.9342,17.9013,17.9144,33000.0
2008-08-25 14:20:00,27.18,27.2,27.15,27.16,35800.0,17.9079,17.921,17.8881,17.8947,35800.0
2008-08-25 14:30:00,27.15,27.18,27.14,27.16,29200.0,17.8881,17.9079,17.8815,17.8947,29200.0
2008-08-25 14:40:00,27.16,27.24,27.16,27.21,49400.0,17.8947,17.9474,17.8947,17.9276,49400.0
2008-08-25 14:50:00,27.2,27.21,27.1,27.12,53400.0,17.921,17.9276,17.8551,17.8683,53400.0
2008-08-25 15:00:00,27.12,27.16,27.09,27.14,80200.0,17.8683,17.8947,17.8486,17.8815,80200.0
2008-08-25 15:10:00,27.15,27.2,27.13,27.19,129200.0,17.8881,17.921,17.8749,17.9144,129200.0
2008-08-25 15:20:00,27.19,27.21,27.15,27.2,107600.0,17.9144,17.9276,17.8881,17.921,107600.0
2008-08-25 15:30:00,27.2,27.21,27.1,27.13,171400.0,17.921,17.9276,17.8551,17.8749,171400.0
2008-08-25 15:40:00,27.12,27.17,27.06,27.16,263000.0,17.8683,17.9013,17.8288,17.8947,263000.0
2008-08-25 15:50:00,27.16,27.17,27.06,27.09,408400.0,17.8947,17.9013,17.8288,17.8486,408400.0
2008-08-26 09:30:00,27.11,27.11,26.89,27.0,154600.0,17.8617,17.8617,17.7168,17.7893,154600.0
2008-08-26 09:40:00,27.0,27.17,26.97,27.08,205400.0,17.7893,17.9013,17.7695,17.842,205400.0
2008-08-26 09:50:00,27.07,27.13,27.02,27.05,41400.0,17.8354,17.8749,17.8024,17.8222,41400.0
2008-08-26 10:00:00,27.05,27.11,27.03,27.08,93400.0,17.8222,17.8617,17.809,17.842,93400.0
2008-08-26 10:10:00,27.09,27.09,26.95,26.96,101200.0,17.8486,17.8486,17.7563,17.7629,101200.0
2008-08-26 10:20:00,26.96,27.0,26.95,26.97,107200.0,17.7629,17.7893,17.7563,17.7695,107200.0
2008-08-26 10:30:00,26.97,27.11,26.96,27.04,106600.0,17.7695,17.8617,17.7629,17.8156,106600.0
2008-08-26 10:40:00,27.05,27.06,26.99,27.01,52000.0,17.8222,17.8288,17.7827,17.7958,52000.0
2008-08-26 10:50:00,27.0,27.05,26.99,27.04,88400.0,17.7893,17.8222,17.7827,17.8156,88400.0
2008-08-26 11:00:00,27.04,27.07,27.02,27.05,53000.0,17.8156,17.8354,17.8024,17.8222,53000.0
2008-08-26 11:10:00,27.05,27.05,26.98,26.99,54200.0,17.8222,17.8222,17.7761,17.7827,54200.0
2008-08-26 11:20:00,26.99,27.0,26.96,26.98,64600.0,17.7827,17.7893,17.7629,17.7761,64600.0
2008-08-26 11:30:00,26.98,26.99,26.91,26.94,68800.0,17.7761,17.7827,17.73,17.7497,68800.0
2008-08-26 11:40:00,26.95,26.98,26.92,26.92,80800.0,17.7563,17.7761,17.7365,17.7365,80800.0
2008-08-26 11:50:00,26.93,26.96,26.91,26.92,99200.0,17.7431,17.7629,17.73,17.7365,99200.0
2008-08-26 12:00:00,26.93,26.93,26.88,26.89,51600.0,17.7431,17.7431,17.7102,17.7168,51600.0
2008-08-26 12:10:00,26.89,26.91,26.86,26.9,44000.0,17.7168,17.73,17.697,17.7234,44000.0
2008-08-26 12:20:00,26.91,26.98,26.89,26.91,89400.0,17.73,17.7761,17.7168,17.73,89400.0
2008-08-26 12:30:00,26.9,26.92,26.88,26.9,46400.0,17.7234,17.7365,17.7102,17.7234,46400.0
2008-08-26 12:40:00,26.9,26.93,26.88,26.92,52200.0,17.7234,17.7431,17.7102,17.7365,52200.0
2008-08-26 12:50:00,26.93,26.93,26.87,26.88,40600.0,17.7431,17.7431,17.7036,17.7102,40600.0
2008-08-26 13:00:00,26.88,26.89,26.85,26.88,38200.0,17.7102,17.7168,17.6904,17.7102,38200.0
2008-08-26 13:10:00,26.88,26.9,26.84,26.84,47200.0,17.7102,17.7234,17.6838,17.6838,47200.0
2008-08-26 13:20:00,26.85,26.89,26.85,26.86,56600.0,17.6904,17.7168,17.6904,17.697,56600.0
2008-08-26 13:30:00,26.86,26.86,26.81,26.83,50000.0,17.697,17.697,17.6641,17.6773,50000.0
2008-08-26 13:40:00,26.83,26.86,26.78,26.8,82800.0,17.6773,17.697,17.6443,17.6575,82800.0
2008-08-26 13:50:00,26.8,26.88,26.8,26.86,62800.0,17.6575,17.7102,17.6575,17.697,62800.0
2008-08-26 14:00:00,26.86,26.86,26.78,26.83,97800.0,17.697,17.697,17.6443,17.6773,97800.0
2008-08-26 14:10:00,26.83,26.86,26.77,26.8,73800.0,17.6773,17.697,17.6377,17.6575,73800.0
2008-08-26 14:20:00,26.79,26.81,26.65,26.65,190000.0,17.6509,17.6641,17.5587,17.5587,190000.0
2008-08-26 14:30:00,26.65,26.7,26.63,26.65,118400.0,17.5587,17.5916,17.5455,17.5587,118400.0
2008-08-26 14:40:00,26.65,26.66,26.6,26.64,138200.0,17.5587,17.5652,17.5257,17.5521,138200.0
2008-08-26 14:50:00,26.64,26.65,26.59,26.63,168600.0,17.5521,17.5587,17.5191,17.5455,168600.0
2008-08-26 15:00:00,26.62,26.65,26.59,26.63,196400.0,17.5389,17.5587,17.5191,17.5455,196400.0
2008-08-26 15:10:00,26.63,26.7,26.61,26.69,191800.0,17.5455,17.5916,17.5323,17.585,191800.0
2008-08-26 15:20:00,26.69,26.75,26.68,26.74,135200.0,17.585,17.6245,17.5784,17.618,135200.0
2008-08-26 15:30:00,26.73,26.77,26.72,26.75,304600.0,17.6114,17.6377,17.6048,17.6245,304600.0
2008-08-26 15:40:00,26.75,26.8,26.74,26.8,436400.0,17.6245,17.6575,17.618,17.6575,436400.0
2008-08-26 15:50:00,26.8,26.85,26.8,26.8,724600.0,17.6575,17.6904,17.6575,17.6575,724600.0
2008-08-27 09:30:00,27.03,27.48,26.93,27.27,291600.0,17.809,18.1055,17.7431,17.9672,291600.0
2008-08-27 09:40:00,27.26,27.39,27.24,27.3,262600.0,17.9606,18.0462,17.9474,17.9869,262600.0
2008-08-27 09:50:00,27.29,27.4,27.28,27.36,196400.0,17.9803,18.0528,17.9737,18.0264,196400.0
2008-08-27 10:00:00,27.38,27.38,27.3,27.33,256400.0,18.0396,18.0396,17.9869,18.0067,256400.0
2008-08-27 10:10:00,27.33,27.4,27.32,27.4,149600.0,18.0067,18.0528,18.0001,18.0528,149600.0
2008-08-27 10:20:00,27.39,27.54,27.39,27.51,381000.0,18.0462,18.145,18.0462,18.1253,381000.0
2008-08-27 10:30:00,27.51,27.74,27.51,27.71,456000.0,18.1253,18.2768,18.1253,18.257,456000.0
2008-08-27 10:40:00,27.71,27.73,27.65,27.67,289800.0,18.257,18.2702,18.2175,18.2307,289800.0
2008-08-27 10:50:00,27.67,27.67,27.53,27.58,288600.0,18.2307,18.2307,18.1385,18.1714,288600.0
2008-08-27 11:00:00,27.59,27.63,27.45,27.59,365000.0,18.178,18.2043,18.0857,18.178,365000.0
2008-08-27 11:10:00,27.6,27.65,27.59,27.64,94600.0,18.1846,18.2175,18.178,18.2109,94600.0
2008-08-27 11:20:00,27.65,27.68,27.61,27.62,111000.0,18.2175,18.2373,18.1912,18.1978,111000.0
2008-08-27 11:30:00,27.62,27.62,27.57,27.58,221200.0,18.1978,18.1978,18.1648,18.1714,221200.0
2008-08-27 11:40:00,27.58,27.6,27.56,27.57,152600.0,18.1714,18.1846,18.1582,18.1648,152600.0
2008-08-27 11:50:00,27.56,27.56,27.42,27.53,283000.0,18.1582,18.1582,18.066,18.1385,283000.0
2008-08-27 12:00:00,27.53,27.66,27.5,27.66,156600.0,18.1385,18.2241,18.1187,18.2241,156600.0
2008-08-27 12:10:00,27.65,27.75,27.65,27.75,222200.0,18.2175,18.2834,18.2175,18.2834,222200.0
2008-08-27 12:20:00,27.75,27.79,27.73,27.74,138000.0,18.2834,18.3098,18.2702,18.2768,138000.0
2008-08-27 12:30:00,27.73,27.78,27.73,27.75,116600.0,18.2702,18.3032,18.2702,18.2834,116600.0
2008-08-27 12:40:00,27.75,27.85,27.73,27.81,99800.0,18.2834,18.3493,18.2702,18.3229,99800.0
2008-08-27 12:50:00,27.81,27.85,27.81,27.84,83600.0,18.3229,18.3493,18.3229,18.3427,83600.0
2008-08-27 13:00:00,27.83,27.84,27.78,27.78,166000.0,18.3361,18.3427,18.3032,18.3032,166000.0
2008-08-27 13:10:00,27.78,27.78,27.77,27.77,106400.0,18.3032,18.3032,18.2966,18.2966,106400.0
2008-08-27 13:20:00,27.77,27.84,27.75,27.84,170400.0,18.2966,18.3427,18.2834,18.3427,170400.0
2008-08-27 13:30:00,27.85,27.85,27.79,27.79,109000.0,18.3493,18.3493,18.3098,18.3098,109000.0
2008-08-27 13:40:00,27.79,27.79,27.77,27.77,104600.0,18.3098,18.3098,18.2966,18.2966,104600.0
2008-08-27 13:50:00,27.77,27.82,27.75,27.8,148600.0,18.2966,18.3295,18.2834,18.3163,148600.0
2008-08-27 14:00:00,27.81,27.81,27.76,27.8,143800.0,18.3229,18.3229,18.29,18.3163,143800.0
2008-08-27 14:10:00,27.8,27.86,27.78,27.86,235800.0,18.3163,18.3559,18.3032,18.3559,235800.0
2008-08-27 14:20:00,27.86,28.02,27.86,27.97,359400.0,18.3559,18.4613,18.3559,18.4284,359400.0
2008-08-27 14:30:00,27.98,28.12,27.95,28.11,245600.0,18.4349,18.5272,18.4152,18.5206,245600.0
2008-08-27 14:40:00,28.11,28.19,28.09,28.19,191800.0,18.5206,18.5733,18.5074,18.5733,191800.0
2008-08-27 14:50:00,28.19,28.22,28.11,28.16,312200.0,18.5733,18.5931,18.5206,18.5535,312200.0
2008-08-27 15:00:00,28.16,28.18,28.13,28.15,183400.0,18.5535,18.5667,18.5338,18.5469,183400.0
2008-08-27 15:10:00,28.15,28.15,28.01,28.05,402400.0,18.5469,18.5469,18.4547,18.4811,402400.0
2008-08-27 15:20:00,28.05,28.06,27.97,27.99,377600.0,18.4811,18.4877,18.4284,18.4415,377600.0
2008-08-27 15:30:00,27.99,28.06,27.95,28.06,496400.0,18.4415,18.4877,18.4152,18.4877,496400.0
2008-08-27 15:40:00,28.06,28.14,28.05,28.08,496800.0,18.4877,18.5404,18.4811,18.5008,496800.0
2008-08-27 15:50:00,28.08,28.14,28.06,28.13,617400.0,18.5008,18.5404,18.4877,18.5338,617400.0
2008-08-28 09:30:00,28.35,28.46,28.25,28.3,258800.0,18.6787,18.7512,18.6128,18.6458,258800.0
2008-08-28 09:40:00,28.31,28.33,28.01,28.06,336600.0,18.6524,18.6655,18.4547,18.4877,336600.0
2008-08-28 09:50:00,28.06,28.22,28.03,28.21,148400.0,18.4877,18.5931,18.4679,18.5865,148400.0
2008-08-28 10:00:00,28.2,28.21,28.14,28.17,170000.0,18.5799,18.5865,18.5404,18.5601,170000.0
2008-08-28 10:10:00,28.17,28.23,28.15,28.17,133200.0,18.5601,18.5997,18.5469,18.5601,133200.0
2008-08-28 10:20:00,28.17,28.2,28.1,28.2,111000.0,18.5601,18.5799,18.514,18.5799,111000.0
2008-08-28 10:30:00,28.2,28.3,28.2,28.29,155800.0,18.5799,18.6458,18.5799,18.6392,155800.0
2008-08-28 10:40:00,28.29,28.47,28.28,28.43,257600.0,18.6392,18.7578,18.6326,18.7314,257600.0
2008-08-28 10:50:00,28.45,28.5,28.4,28.4,183800.0,18.7446,18.7776,18.7117,18.7117,183800.0
2008-08-28 11:00:00,28.4,28.41,28.27,28.3,183800.0,18.7117,18.7183,18.626,18.6458,183800.0
2008-08-28 11:10:00,28.31,28.39,28.29,28.36,121200.0,18.6524,18.7051,18.6392,18.6853,121200.0
2008-08-28 11:20:00,28.35,28.4,28.3,28.38,199000.0,18.6787,18.7117,18.6458,18.6985,199000.0
2008-08-28 11:30:00,28.39,28.41,28.37,28.37,122400.0,18.7051,18.7183,18.6919,18.6919,122400.0
2008-08-28 11:40:00,28.37,28.43,28.3,28.42,186000.0,18.6919,18.7314,18.6458,18.7248,186000.0
2008-08-28 11:50:00,28.43,28.45,28.38,28.42,217600.0,18.7314,18.7446,18.6985,18.7248,217600.0
2008-08-28 12:00:00,28.42,28.43,28.33,28.34,132800.0,18.7248,18.7314,18.6655,18.6721,132800.0
2008-08-28 12:10:00,28.34,28.42,28.32,28.41,154200.0,18.6721,18.7248,18.659,18.7183,154200.0
2008-08-28 12:20:00,28.41,28.5,28.41,28.5,92800.0,18.7183,18.7776,18.7183,18.7776,92800.0
2008-08-28 12:30:00,28.5,28.52,28.48,28.5,160000.0,18.7776,18.7907,18.7644,18.7776,160000.0
2008-08-28 12:40:00,28.49,28.55,28.49,28.49,147000.0,18.771,18.8105,18.771,18.771,147000.0
2008-08-28 12:50:00,28.49,28.53,28.48,28.53,100000.0,18.771,18.7973,18.7644,18.7973,100000.0
2008-08-28 13:00:00,28.53,28.55,28.49,28.49,81400.0,18.7973,18.8105,18.771,18.771,81400.0
2008-08-28 13:10:00,28.49,28.53,28.47,28.51,80400.0,18.771,18.7973,18.7578,18.7841,80400.0
2008-08-28 13:20:00,28.51,28.53,28.49,28.52,91200.0,18.7841,18.7973,18.771,18.7907,91200.0
2008-08-28 13:30:00,28.52,28.52,28.49,28.49,88200.0,18.7907,18.7907,18.771,18.771,88200.0
2008-08-28 13:40:00,28.49,28.53,28.48,28.51,122400.0,18.771,18.7973,18.7644,18.7841,122400.0
2008-08-28 13:50:00,28.52,28.6,28.51,28.59,186200.0,18.7907,18.8434,18.7841,18.8368,186200.0
2008-08-28 14:00:00,28.59,28.59,28.5,28.52,255000.0,18.8368,18.8368,18.7776,18.7907,255000.0
2008-08-28 14:10:00,28.53,28.59,28.52,28.57,119200.0,18.7973,18.8368,18.7907,18.8237,119200.0
2008-08-28 14:20:00,28.57,28.6,28.56,28.59,120200.0,18.8237,18.8434,18.8171,18.8368,120200.0
2008-08-28 14:30:00,28.58,28.63,28.58,28.6,127800.0,18.8303,18.8632,18.8303,18.8434,127800.0
2008-08-28 14:40:00,28.6,28.65,28.6,28.62,120000.0,18.8434,18.8764,18.8434,18.8566,120000.0
2008-08-28 14:50:00,28.63,28.65,28.6,28.61,170200.0,18.8632,18.8764,18.8434,18.85,170200.0
2008-08-28 15:00:00,28.61,28.62,28.58,28.59,137800.0,18.85,18.8566,18.8303,18.8368,137800.0
2008-08-28 15:10:00,28.59,28.6,28.57,28.57,132000.0,18.8368,18.8434,18.8237,18.8237,132000.0
2008-08-28 15:20:00,28.57,28.61,28.52,28.61,264800.0,18.8237,18.85,18.7907,18.85,264800.0
2008-08-28 15:30:00,28.61,28.68,28.57,28.68,237600.0,18.85,18.8961,18.8237,18.8961,237600.0
2008-08-28 15:40:00,28.68,28.75,28.68,28.71,580800.0,18.8961,18.9423,18.8961,18.9159,580800.0
2008-08-28 15:50:00,28.71,28.72,28.62,28.67,667200.0,18.9159,18.9225,18.8566,18.8896,667200.0
2008-08-29 09:30:00,28.52,28.71,28.34,28.55,159000.0,18.7907,18.9159,18.6721,18.8105,159000.0
2008-08-29 09:40:00,28.56,28.89,28.55,28.88,223000.0,18.8171,19.0345,18.8105,19.0279,223000.0
2008-08-29 09:50:00,28.89,28.95,28.63,28.8,162600.0,19.0345,19.074,18.8632,18.9752,162600.0
2008-08-29 10:00:00,28.8,28.83,28.61,28.66,97800.0,18.9752,18.995,18.85,18.883,97800.0
2008-08-29 10:10:00,28.67,28.69,28.57,28.6,80600.0,18.8896,18.9027,18.8237,18.8434,80600.0
2008-08-29 10:20:00,28.6,28.61,28.5,28.51,93200.0,18.8434,18.85,18.7776,18.7841,93200.0
2008-08-29 10:30:00,28.52,28.53,28.46,28.47,86000.0,18.7907,18.7973,18.7512,18.7578,86000.0
2008-08-29 10:40:00,28.47,28.48,28.42,28.43,125800.0,18.7578,18.7644,18.7248,18.7314,125800.0
2008-08-29 10:50:00,28.44,28.46,28.41,28.42,53400.0,18.738,18.7512,18.7183,18.7248,53400.0
2008-08-29 11:00:00,28.42,28.49,28.4,28.48,80600.0,18.7248,18.771,18.7117,18.7644,80600.0
2008-08-29 11:10:00,28.49,28.56,28.48,28.5,85600.0,18.771,18.8171,18.7644,18.7776,85600.0
2008-08-29 11:20:00,28.49,28.5,28.39,28.41,116400.0,18.771,18.7776,18.7051,18.7183,116400.0
2008-08-29 11:30:00,28.41,28.41,28.35,28.36,90200.0,18.7183,18.7183,18.6787,18.6853,90200.0
2008-08-29 11:40:00,28.36,28.43,28.35,28.38,66600.0,18.6853,18.7314,18.6787,18.6985,66600.0
2008-08-29 11:50:00,28.38,28.42,28.36,28.39,48200.0,18.6985,18.7248,18.6853,18.7051,48200.0
2008-08-29 12:00:00,28.39,28.39,28.27,28.29,139200.0,18.7051,18.7051,18.626,18.6392,139200.0
2008-08-29 12:10:00,28.29,28.34,28.26,28.33,57600.0,18.6392,18.6721,18.6194,18.6655,57600.0
2008-08-29 12:20:00,28.34,28.37,28.31,28.31,60400.0,18.6721,18.6919,18.6524,18.6524,60400.0
2008-08-29 12:30:00,28.32,28.42,28.32,28.39,52800.0,18.659,18.7248,18.659,18.7051,52800.0
2008-08-29 12:40:00,28.39,28.41,28.35,28.35,79800.0,18.7051,18.7183,18.6787,18.6787,79800.0
2008-08-29 12:50:00,28.36,28.43,28.36,28.39,53800.0,18.6853,18.7314,18.6853,18.7051,53800.0
2008-08-29 13:00:00,28.38,28.46,28.38,28.43,83800.0,18.6985,18.7512,18.6985,18.7314,83800.0
2008-08-29 13:10:00,28.45,28.5,28.43,28.47,49200.0,18.7446,18.7776,18.7314,18.7578,49200.0
2008-08-29 13:20:00,28.47,28.54,28.47,28.52,98000.0,18.7578,18.8039,18.7578,18.7907,98000.0
2008-08-29 13:30:00,28.52,28.53,28.42,28.42,65800.0,18.7907,18.7973,18.7248,18.7248,65800.0
2008-08-29 13:40:00,28.42,28.43,28.39,28.41,36800.0,18.7248,18.7314,18.7051,18.7183,36800.0
2008-08-29 13:50:00,28.42,28.42,28.37,28.37,51000.0,18.7248,18.7248,18.6919,18.6919,51000.0
2008-08-29 14:00:00,28.37,28.4,28.36,28.36,48600.0,18.6919,18.7117,18.6853,18.6853,48600.0
2008-08-29 14:10:00,28.37,28.48,28.35,28.47,129000.0,18.6919,18.7644,18.6787,18.7578,129000.0
2008-08-29 14:20:00,28.48,28.54,28.47,28.54,61600.0,18.7644,18.8039,18.7578,18.8039,61600.0
2008-08-29 14:30:00,28.53,28.58,28.52,28.54,90000.0,18.7973,18.8303,18.7907,18.8039,90000.0
2008-08-29 14:40:00,28.54,28.54,28.5,28.53,51200.0,18.8039,18.8039,18.7776,18.7973,51200.0
2008-08-29 14:50:00,28.51,28.52,28.48,28.49,70600.0,18.7841,18.7907,18.7644,18.771,70600.0
2008-08-29 15:00:00,28.49,28.51,28.43,28.46,79000.0,18.771,18.7841,18.7314,18.7512,79000.0
2008-08-29 15:10:00,28.45,28.46,28.38,28.41,102600.0,18.7446,18.7512,18.6985,18.7183,102600.0
2008-08-29 15:20:00,28.41,28.41,28.35,28.36,120200.0,18.7183,18.7183,18.6787,18.6853,120200.0
2008-08-29 15:30:00,28.36,28.44,28.35,28.4,140200.0,18.6853,18.738,18.6787,18.7117,140200.0
2008-08-29 15:40:00,28.39,28.48,28.36,28.46,276800.0,18.7051,18.7644,18.6853,18.7512,276800.0
2008-08-29 15:50:00,28.46,28.48,28.35,28.36,389400.0,18.7512,18.7644,18.6787,18.6853,389400.0
2008-09-02 09:30:00,28.77,29.25,28.68,28.9,294000.0,18.9554,19.2717,18.8961,19.0411,294000.0
2008-09-02 09:40:00,28.91,28.99,28.78,28.78,269000.0,19.0477,19.1004,18.962,18.962,269000.0
2008-09-02 09:50:00,28.78,28.86,28.7,28.86,174000.0,18.962,19.0147,18.9093,19.0147,174000.0
2008-09-02 10:00:00,28.86,28.92,28.65,28.65,402600.0,19.0147,19.0543,18.8764,18.8764,402600.0
2008-09-02 10:10:00,28.65,28.65,28.58,28.65,165800.0,18.8764,18.8764,18.8303,18.8764,165800.0
2008-09-02 10:20:00,28.65,28.67,28.57,28.67,101200.0,18.8764,18.8896,18.8237,18.8896,101200.0
2008-09-02 10:30:00,28.66,28.7,28.5,28.51,192000.0,18.883,18.9093,18.7776,18.7841,192000.0
2008-09-02 10:40:00,28.51,28.53,28.41,28.5,165600.0,18.7841,18.7973,18.7183,18.7776,165600.0
2008-09-02 10:50:00,28.5,28.56,28.48,28.56,135600.0,18.7776,18.8171,18.7644,18.8171,135600.0
2008-09-02 11:00:00,28.55,28.59,28.54,28.58,121600.0,18.8105,18.8368,18.8039,18.8303,121600.0
2008-09-02 11:10:00,28.58,28.66,28.57,28.65,104800.0,18.8303,18.883,18.8237,18.8764,104800.0
2008-09-02 11:20:00,28.65,28.67,28.55,28.63,83400.0,18.8764,18.8896,18.8105,18.8632,83400.0
2008-09-02 11:30:00,28.63,28.68,28.63,28.65,93600.0,18.8632,18.8961,18.8632,18.8764,93600.0
2008-09-02 11:40:00,28.66,28.67,28.56,28.6,79400.0,18.883,18.8896,18.8171,18.8434,79400.0
2008-09-02 11:50:00,28.59,28.63,28.54,28.6,64000.0,18.8368,18.8632,18.8039,18.8434,64000.0
2008-09-02 12:00:00,28.6,28.65,28.59,28.65,59400.0,18.8434,18.8764,18.8368,18.8764,59400.0
2008-09-02 12:10:00,28.65,28.71,28.65,28.68,110000.0,18.8764,18.9159,18.8764,18.8961,110000.0
2008-09-02 12:20:00,28.68,28.69,28.6,28.61,178800.0,18.8961,18.9027,18.8434,18.85,178800.0
2008-09-02 12:30:00,28.61,28.67,28.58,28.63,139400.0,18.85,18.8896,18.8303,18.8632,139400.0
2008-09-02 12:40:00,28.63,28.66,28.61,28.63,103400.0,18.8632,18.883,18.85,18.8632,103400.0
2008-09-02 12:50:00,28.62,28.68,28.62,28.65,90400.0,18.8566,18.8961,18.8566,18.8764,90400.0
2008-09-02 13:00:00,28.64,28.65,28.61,28.63,92800.0,18.8698,18.8764,18.85,18.8632,92800.0
2008-09-02 13:10:00,28.64,28.68,28.63,28.65,80800.0,18.8698,18.8961,18.8632,18.8764,80800.0
2008-09-02 13:20:00,28.65,28.65,28.61,28.65,64000.0,18.8764,18.8764,18.85,18.8764,64000.0
2008-09-02 13:30:00,28.65,28.73,28.61,28.71,92200.0,18.8764,18.9291,18.85,18.9159,92200.0
2008-09-02 13:40:00,28.71,28.71,28.6,28.62,118400.0,18.9159,18.9159,18.8434,18.8566,118400.0
2008-09-02 13:50:00,28.62,28.64,28.5,28.54,140200.0,18.8566,18.8698,18.7776,18.8039,140200.0
2008-09-02 14:00:00,28.54,28.59,28.47,28.48,141200.0,18.8039,18.8368,18.7578,18.7644,141200.0
2008-09-02 14:10:00,28.48,28.49,28.36,28.43,120800.0,18.7644,18.771,18.6853,18.7314,120800.0
2008-09-02 14:20:00,28.43,28.5,28.4,28.46,79200.0,18.7314,18.7776,18.7117,18.7512,79200.0
2008-09-02 14:30:00,28.45,28.53,28.43,28.44,126200.0,18.7446,18.7973,18.7314,18.738,126200.0
2008-09-02 14:40:00,28.44,28.5,28.42,28.48,96600.0,18.738,18.7776,18.7248,18.7644,96600.0
2008-09-02 14:50:00,28.48,28.5,28.4,28.47,147600.0,18.7644,18.7776,18.7117,18.7578,147600.0
2008-09-02 15:00:00,28.47,28.59,28.42,28.55,161200.0,18.7578,18.8368,18.7248,18.8105,161200.0
2008-09-02 15:10:00,28.55,28.58,28.53,28.58,183600.0,18.8105,18.8303,18.7973,18.8303,183600.0
2008-09-02 15:20:00,28.58,28.67,28.57,28.66,148400.0,18.8303,18.8896,18.8237,18.883,148400.0
2008-09-02 15:30:00,28.66,28.69,28.64,28.66,289600.0,18.883,18.9027,18.8698,18.883,289600.0
2008-09-02 15:40:00,28.66,28.68,28.57,28.63,383400.0,18.883,18.8961,18.8237,18.8632,383400.0
2008-09-02 15:50:00,28.63,28.75,28.61,28.71,365800.0,18.8632,18.9423,18.85,18.9159,365800.0
2008-09-03 09:30:00,28.57,29.0,28.33,28.34,208000.0,18.8237,19.107,18.6655,18.6721,208000.0
2008-09-03 09:40:00,28.34,28.42,28.24,28.41,273200.0,18.6721,18.7248,18.6062,18.7183,273200.0
2008-09-03 09:50:00,28.39,28.55,28.39,28.5,325200.0,18.7051,18.8105,18.7051,18.7776,325200.0
2008-09-03 10:00:00,28.5,28.58,28.42,28.45,248800.0,18.7776,18.8303,18.7248,18.7446,248800.0
2008-09-03 10:10:00,28.44,28.53,28.41,28.5,184200.0,18.738,18.7973,18.7183,18.7776,184200.0
2008-09-03 10:20:00,28.5,28.59,28.49,28.51,175400.0,18.7776,18.8368,18.771,18.7841,175400.0
2008-09-03 10:30:00,28.52,28.6,28.52,28.54,127400.0,18.7907,18.8434,18.7907,18.8039,127400.0
2008-09-03 10:40:00,28.54,28.6,28.45,28.46,197800.0,18.8039,18.8434,18.7446,18.7512,197800.0
2008-09-03 10:50:00,28.46,28.47,28.37,28.38,203000.0,18.7512,18.7578,18.6919,18.6985,203000.0
2008-09-03 11:00:00,28.38,28.53,28.37,28.47,152600.0,18.6985,18.7973,18.6919,18.7578,152600.0
2008-09-03 11:10:00,28.48,28.51,28.43,28.47,467200.0,18.7644,18.7841,18.7314,18.7578,467200.0
2008-09-03 11:20:00,28.47,28.52,28.43,28.47,174800.0,18.7578,18.7907,18.7314,18.7578,174800.0
2008-09-03 11:30:00,28.47,28.48,28.43,28.46,238800.0,18.7578,18.7644,18.7314,18.7512,238800.0
2008-09-03 11:40:00,28.46,28.49,28.45,28.49,124200.0,18.7512,18.771,18.7446,18.771,124200.0
2008-09-03 11:50:00,28.49,28.56,28.47,28.56,444800.0,18.771,18.8171,18.7578,18.8171,444800.0
2008-09-03 12:00:00,28.55,28.61,28.5,28.56,174800.0,18.8105,18.85,18.7776,18.8171,174800.0
2008-09-03 12:10:00,28.56,28.58,28.49,28.5,140600.0,18.8171,18.8303,18.771,18.7776,140600.0
2008-09-03 12:20:00,28.52,28.65,28.52,28.6,137800.0,18.7907,18.8764,18.7907,18.8434,137800.0
2008-09-03 12:30:00,28.59,28.63,28.53,28.63,94600.0,18.8368,18.8632,18.7973,18.8632,94600.0
2008-09-03 12:40:00,28.63,28.64,28.57,28.57,68400.0,18.8632,18.8698,18.8237,18.8237,68400.0
2008-09-03 12:50:00,28.58,28.6,28.53,28.56,150000.0,18.8303,18.8434,18.7973,18.8171,150000.0
2008-09-03 13:00:00,28.56,28.59,28.5,28.58,180200.0,18.8171,18.8368,18.7776,18.8303,180200.0
2008-09-03 13:10:00,28.59,28.63,28.57,28.61,143600.0,18.8368,18.8632,18.8237,18.85,143600.0
2008-09-03 13:20:00,28.6,28.65,28.57,28.58,102200.0,18.8434,18.8764,18.8237,18.8303,102200.0
2008-09-03 13:30:00,28.58,28.6,28.57,28.58,58000.0,18.8303,18.8434,18.8237,18.8303,58000.0
2008-09-03 13:40:00,28.58,28.68,28.57,28.67,123800.0,18.8303,18.8961,18.8237,18.8896,123800.0
2008-09-03 13:50:00,28.67,28.69,28.65,28.67,149800.0,18.8896,18.9027,18.8764,18.8896,149800.0
2008-09-03 14:00:00,28.67,28.74,28.6,28.68,253800.0,18.8896,18.9357,18.8434,18.8961,253800.0
2008-09-03 14:10:00,28.68,28.68,28.58,28.63,132600.0,18.8961,18.8961,18.8303,18.8632,132600.0
2008-09-03 14:20:00,28.61,28.67,28.59,28.66,117200.0,18.85,18.8896,18.8368,18.883,117200.0
2008-09-03 14:30:00,28.66,28.75,28.63,28.73,162000.0,18.883,18.9423,18.8632,18.9291,162000.0
2008-09-03 14:40:00,28.74,28.74,28.66,28.67,157200.0,18.9357,18.9357,18.883,18.8896,157200.0
2008-09-03 14:50:00,28.67,28.68,28.61,28.67,145800.0,18.8896,18.8961,18.85,18.8896,145800.0
2008-09-03 15:00:00,28.66,28.73,28.65,28.67,166800.0,18.883,18.9291,18.8764,18.8896,166800.0
2008-09-03 15:10:00,28.67,28.72,28.61,28.68,196200.0,18.8896,18.9225,18.85,18.8961,196200.0
2008-09-03 15:20:00,28.68,28.78,28.66,28.7,248800.0,18.8961,18.962,18.883,18.9093,248800.0
2008-09-03 15:30:00,28.7,28.85,28.67,28.82,640600.0,18.9093,19.0082,18.8896,18.9884,640600.0
2008-09-03 15:40:00,28.82,28.9,28.82,28.9,577800.0,18.9884,19.0411,18.9884,19.0411,577800.0
2008-09-03 15:50:00,28.89,28.96,28.87,28.94,1007200.0,19.0345,19.0806,19.0213,19.0674,1007200.0
2008-09-04 09:30:00,28.67,28.75,28.6,28.64,220600.0,18.8896,18.9423,18.8434,18.8698,220600.0
2008-09-04 09:40:00,28.65,28.72,28.57,28.6,254800.0,18.8764,18.9225,18.8237,18.8434,254800.0
2008-09-04 09:50:00,28.6,28.67,28.56,28.61,268000.0,18.8434,18.8896,18.8171,18.85,268000.0
2008-09-04 10:00:00,28.6,28.73,28.55,28.72,170600.0,18.8434,18.9291,18.8105,18.9225,170600.0
2008-09-04 10:10:00,28.71,28.77,28.71,28.74,200200.0,18.9159,18.9554,18.9159,18.9357,200200.0
2008-09-04 10:20:00,28.74,28.8,28.7,28.77,292200.0,18.9357,18.9752,18.9093,18.9554,292200.0
2008-09-04 10:30:00,28.77,28.77,28.6,28.63,232600.0,18.9554,18.9554,18.8434,18.8632,232600.0
2008-09-04 10:40:00,28.63,28.65,28.55,28.59,185200.0,18.8632,18.8764,18.8105,18.8368,185200.0
2008-09-04 10:50:00,28.59,28.64,28.54,28.58,133400.0,18.8368,18.8698,18.8039,18.8303,133400.0
2008-09-04 11:00:00,28.58,28.61,28.54,28.61,185600.0,18.8303,18.85,18.8039,18.85,185600.0
2008-09-04 11:10:00,28.61,28.66,28.58,28.66,261400.0,18.85,18.883,18.8303,18.883,261400.0
2008-09-04 11:20:00,28.65,28.69,28.6,28.66,173400.0,18.8764,18.9027,18.8434,18.883,173400.0
2008-09-04 11:30:00,28.66,28.67,28.57,28.59,150400.0,18.883,18.8896,18.8237,18.8368,150400.0
2008-09-04 11:40:00,28.59,28.6,28.54,28.55,132600.0,18.8368,18.8434,18.8039,18.8105,132600.0
2008-09-04 11:50:00,28.54,28.61,28.54,28.55,187200.0,18.8039,18.85,18.8039,18.8105,187200.0
2008-09-04 12:00:00,28.56,28.62,28.56,28.6,205600.0,18.8171,18.8566,18.8171,18.8434,205600.0
2008-09-04 12:10:00,28.6,28.6,28.57,28.58,109600.0,18.8434,18.8434,18.8237,18.8303,109600.0
2008-09-04 12:20:00,28.58,28.67,28.58,28.61,129000.0,18.8303,18.8896,18.8303,18.85,129000.0
2008-09-04 12:30:00,28.61,28.64,28.6,28.64,61000.0,18.85,18.8698,18.8434,18.8698,61000.0
2008-09-04 12:40:00,28.64,28.65,28.57,28.57,178000.0,18.8698,18.8764,18.8237,18.8237,178000.0
2008-09-04 12:50:00,28.57,28.59,28.53,28.57,148600.0,18.8237,18.8368,18.7973,18.8237,148600.0
2008-09-04 13:00:00,28.57,28.57,28.54,28.55,149400.0,18.8237,18.8237,18.8039,18.8105,149400.0
2008-09-04 13:10:00,28.55,28.58,28.54,28.54,110400.0,18.8105,18.8303,18.8039,18.8039,110400.0
2008-09-04 13:20:00,28.54,28.56,28.52,28.55,223600.0,18.8039,18.8171,18.7907,18.8105,223600.0
2008-09-04 13:30:00,28.55,28.57,28.48,28.55,249000.0,18.8105,18.8237,18.7644,18.8105,249000.0
2008-09-04 13:40:00,28.56,28.56,28.52,28.55,125400.0,18.8171,18.8171,18.7907,18.8105,125400.0
2008-09-04 13:50:00,28.55,28.59,28.5,28.59,147000.0,18.8105,18.8368,18.7776,18.8368,147000.0
2008-09-04 14:00:00,28.58,28.58,28.45,28.45,149000.0,18.8303,18.8303,18.7446,18.7446,149000.0
2008-09-04 14:10:00,28.46,28.49,28.37,28.46,206600.0,18.7512,18.771,18.6919,18.7512,206600.0
2008-09-04 14:20:00,28.46,28.55,28.45,28.52,212600.0,18.7512,18.8105,18.7446,18.7907,212600.0
2008-09-04 14:30:00,28.51,28.52,28.46,28.52,306200.0,18.7841,18.7907,18.7512,18.7907,306200.0
2008-09-04 14:40:00,28.52,28.54,28.46,28.48,251000.0,18.7907,18.8039,18.7512,18.7644,251000.0
2008-09-04 14:50:00,28.48,28.51,28.43,28.48,308200.0,18.7644,18.7841,18.7314,18.7644,308200.0
2008-09-04 15:00:00,28.5,28.55,28.47,28.49,261000.0,18.7776,18.8105,18.7578,18.771,261000.0
2008-09-04 15:10:00,28.49,28.63,28.49,28.5,356000.0,18.771,18.8632,18.771,18.7776,356000.0
2008-09-04 15:20:00,28.5,28.52,28.42,28.45,170400.0,18.7776,18.7907,18.7248,18.7446,170400.0
2008-09-04 15:30:00,28.45,28.53,28.41,28.43,291200.0,18.7446,18.7973,18.7183,18.7314,291200.0
2008-09-04 15:40:00,28.43,28.46,28.36,28.43,538200.0,18.7314,18.7512,18.6853,18.7314,538200.0
2008-09-04 15:50:00,28.43,28.5,28.18,28.22,1056400.0,18.7314,18.7776,18.5667,18.5931,1056400.0
2008-09-05 09:30:00,28.02,28.14,27.88,27.91,197400.0,18.4613,18.5404,18.3691,18.3888,197400.0
2008-09-05 09:40:00,27.91,28.25,27.91,28.14,208200.0,18.3888,18.6128,18.3888,18.5404,208200.0
2008-09-05 09:50:00,28.14,28.18,27.99,28.0,128400.0,18.5404,18.5667,18.4415,18.4481,128400.0
2008-09-05 10:00:00,28.0,28.11,27.91,27.94,133400.0,18.4481,18.5206,18.3888,18.4086,133400.0
2008-09-05 10:10:00,27.93,27.96,27.86,27.95,143600.0,18.402,18.4218,18.3559,18.4152,143600.0
2008-09-05 10:20:00,27.95,28.06,27.95,28.01,107600.0,18.4152,18.4877,18.4152,18.4547,107600.0
2008-09-05 10:30:00,27.98,28.19,27.98,28.12,141600.0,18.4349,18.5733,18.4349,18.5272,141600.0
2008-09-05 10:40:00,28.11,28.15,28.04,28.09,148400.0,18.5206,18.5469,18.4745,18.5074,148400.0
2008-09-05 10:50:00,28.09,28.14,28.01,28.03,179000.0,18.5074,18.5404,18.4547,18.4679,179000.0
2008-09-05 11:00:00,28.03,28.13,27.97,28.11,102800.0,18.4679,18.5338,18.4284,18.5206,102800.0
2008-09-05 11:10:00,28.11,28.14,28.05,28.1,99200.0,18.5206,18.5404,18.4811,18.514,99200.0
2008-09-05 11:20:00,28.1,28.28,28.1,28.28,144800.0,18.514,18.6326,18.514,18.6326,144800.0
2008-09-05 11:30:00,28.28,28.34,28.22,28.3,171800.0,18.6326,18.6721,18.5931,18.6458,171800.0
2008-09-05 11:40:00,28.31,28.36,28.29,28.3,147600.0,18.6524,18.6853,18.6392,18.6458,147600.0
2008-09-05 11:50:00,28.3,28.42,28.27,28.33,394600.0,18.6458,18.7248,18.626,18.6655,394600.0
2008-09-05 12:00:00,28.34,28.36,28.25,28.3,249000.0,18.6721,18.6853,18.6128,18.6458,249000.0
2008-09-05 12:10:00,28.32,28.34,28.23,28.34,139600.0,18.659,18.6721,18.5997,18.6721,139600.0
2008-09-05 12:20:00,28.33,28.38,28.27,28.36,171400.0,18.6655,18.6985,18.626,18.6853,171400.0
2008-09-05 12:30:00,28.38,28.45,28.34,28.41,194800.0,18.6985,18.7446,18.6721,18.7183,194800.0
2008-09-05 12:40:00,28.39,28.5,28.31,28.5,126400.0,18.7051,18.7776,18.6524,18.7776,126400.0
2008-09-05 12:50:00,28.5,28.5,28.41,28.5,187800.0,18.7776,18.7776,18.7183,18.7776,187800.0
2008-09-05 13:00:00,28.48,28.49,28.4,28.45,98400.0,18.7644,18.771,18.7117,18.7446,98400.0
2008-09-05 13:10:00,28.45,28.56,28.44,28.5,108800.0,18.7446,18.8171,18.738,18.7776,108800.0
2008-09-05 13:20:00,28.5,28.5,28.45,28.45,67000.0,18.7776,18.7776,18.7446,18.7446,67000.0
2008-09-05 13:30:00,28.45,28.59,28.39,28.4,185000.0,18.7446,18.8368,18.7051,18.7117,185000.0
2008-09-05 13:40:00,28.39,28.5,28.39,28.48,112400.0,18.7051,18.7776,18.7051,18.7644,112400.0
2008-09-05 13:50:00,28.46,28.6,28.43,28.59,116400.0,18.7512,18.8434,18.7314,18.8368,116400.0
2008-09-05 14:00:00,28.58,28.58,28.47,28.5,160600.0,18.8303,18.8303,18.7578,18.7776,160600.0
2008-09-05 14:10:00,28.49,28.55,28.44,28.54,106800.0,18.771,18.8105,18.738,18.8039,106800.0
2008-09-05 14:20:00,28.54,28.57,28.48,28.57,111600.0,18.8039,18.8237,18.7644,18.8237,111600.0
2008-09-05 14:30:00,28.57,28.61,28.52,28.59,210600.0,18.8237,18.85,18.7907,18.8368,210600.0
2008-09-05 14:40:00,28.59,28.6,28.51,28.59,134600.0,18.8368,18.8434,18.7841,18.8368,134600.0
2008-09-05 14:50:00,28.6,28.67,28.56,28.6,143200.0,18.8434,18.8896,18.8171,18.8434,143200.0
2008-09-05 15:00:00,28.59,28.59,28.49,28.52,157400.0,18.8368,18.8368,18.771,18.7907,157400.0
2008-09-05 15:10:00,28.52,28.57,28.49,28.54,140600.0,18.7907,18.8237,18.771,18.8039,140600.0
2008-09-05 15:20:00,28.53,28.57,28.47,28.55,162000.0,18.7973,18.8237,18.7578,18.8105,162000.0
2008-09-05 15:30:00,28.55,28.67,28.52,28.67,249000.0,18.8105,18.8896,18.7907,18.8896,249000.0
2008-09-05 15:40:00,28.67,28.85,28.64,28.81,441200.0,18.8896,19.0082,18.8698,18.9818,441200.0
2008-09-05 15:50:00,28.81,28.88,28.77,28.84,620600.0,18.9818,19.0279,18.9554,19.0016,620600.0
2008-09-08 09:30:00,29.91,30.78,28.92,29.06,605600.0,19.7065,20.2798,19.0543,19.1465,605600.0
2008-09-08 09:40:00,29.06,29.33,29.02,29.15,580200.0,19.1465,19.3244,19.1202,19.2058,580200.0
2008-09-08 09:50:00,29.15,29.23,28.45,28.46,479200.0,19.2058,19.2585,18.7446,18.7512,479200.0
2008-09-08 10:00:00,28.47,28.64,28.09,28.59,733600.0,18.7578,18.8698,18.5074,18.8368,733600.0
2008-09-08 10:10:00,28.6,28.67,28.29,28.3,314400.0,18.8434,18.8896,18.6392,18.6458,314400.0
2008-09-08 10:20:00,28.3,28.41,28.25,28.29,344200.0,18.6458,18.7183,18.6128,18.6392,344200.0
2008-09-08 10:30:00,28.3,28.5,28.3,28.41,356800.0,18.6458,18.7776,18.6458,18.7183,356800.0
2008-09-08 10:40:00,28.42,28.48,28.27,28.3,396600.0,18.7248,18.7644,18.626,18.6458,396600.0
2008-09-08 10:50:00,28.3,28.31,27.79,27.82,491200.0,18.6458,18.6524,18.3098,18.3295,491200.0
2008-09-08 11:00:00,27.82,28.21,27.55,28.11,662800.0,18.3295,18.5865,18.1516,18.5206,662800.0
2008-09-08 11:10:00,28.1,28.24,28.03,28.05,217800.0,18.514,18.6062,18.4679,18.4811,217800.0
2008-09-08 11:20:00,28.05,28.07,27.95,27.98,334400.0,18.4811,18.4942,18.4152,18.4349,334400.0
2008-09-08 11:30:00,27.99,28.14,27.96,28.08,247800.0,18.4415,18.5404,18.4218,18.5008,247800.0
2008-09-08 11:40:00,28.08,28.13,28.01,28.09,187400.0,18.5008,18.5338,18.4547,18.5074,187400.0
2008-09-08 11:50:00,28.09,28.16,27.95,28.1,254000.0,18.5074,18.5535,18.4152,18.514,254000.0
2008-09-08 12:00:00,28.1,28.12,27.88,27.97,199400.0,18.514,18.5272,18.3691,18.4284,199400.0
2008-09-08 12:10:00,27.97,28.06,27.87,28.05,206800.0,18.4284,18.4877,18.3625,18.4811,206800.0
2008-09-08 12:20:00,28.04,28.1,27.99,28.08,243000.0,18.4745,18.514,18.4415,18.5008,243000.0
2008-09-08 12:30:00,28.07,28.25,28.07,28.23,197200.0,18.4942,18.6128,18.4942,18.5997,197200.0
2008-09-08 12:40:00,28.24,28.35,28.23,28.27,199200.0,18.6062,18.6787,18.5997,18.626,199200.0
2008-09-08 12:50:00,28.28,28.51,28.25,28.47,127200.0,18.6326,18.7841,18.6128,18.7578,127200.0
2008-09-08 13:00:00,28.48,28.49,28.25,28.25,200400.0,18.7644,18.771,18.6128,18.6128,200400.0
2008-09-08 13:10:00,28.25,28.33,28.24,28.25,166800.0,18.6128,18.6655,18.6062,18.6128,166800.0
2008-09-08 13:20:00,28.24,28.33,28.23,28.28,74200.0,18.6062,18.6655,18.5997,18.6326,74200.0
2008-09-08 13:30:00,28.25,28.29,28.2,28.21,139000.0,18.6128,18.6392,18.5799,18.5865,139000.0
2008-09-08 13:40:00,28.21,28.23,28.13,28.15,186200.0,18.5865,18.5997,18.5338,18.5469,186200.0
2008-09-08 13:50:00,28.14,28.14,28.02,28.1,115600.0,18.5404,18.5404,18.4613,18.514,115600.0
2008-09-08 14:00:00,28.1,28.29,28.07,28.22,198400.0,18.514,18.6392,18.4942,18.5931,198400.0
2008-09-08 14:10:00,28.23,28.31,28.17,28.21,178400.0,18.5997,18.6524,18.5601,18.5865,178400.0
2008-09-08 14:20:00,28.21,28.32,28.17,28.3,172400.0,18.5865,18.659,18.5601,18.6458,172400.0
2008-09-08 14:30:00,28.3,28.33,28.23,28.3,156600.0,18.6458,18.6655,18.5997,18.6458,156600.0
2008-09-08 14:40:00,28.3,28.34,28.24,28.27,152600.0,18.6458,18.6721,18.6062,18.626,152600.0
2008-09-08 14:50:00,28.27,28.34,28.23,28.3,103600.0,18.626,18.6721,18.5997,18.6458,103600.0
2008-09-08 15:00:00,28.3,28.33,28.21,28.23,162800.0,18.6458,18.6655,18.5865,18.5997,162800.0
2008-09-08 15:10:00,28.23,28.35,28.19,28.33,222000.0,18.5997,18.6787,18.5733,18.6655,222000.0
2008-09-08 15:20:00,28.33,28.55,28.32,28.52,310400.0,18.6655,18.8105,18.659,18.7907,310400.0
2008-09-08 15:30:00,28.52,28.66,28.5,28.63,341600.0,18.7907,18.883,18.7776,18.8632,341600.0
2008-09-08 15:40:00,28.64,28.7,28.57,28.67,656600.0,18.8698,18.9093,18.8237,18.8896,656600.0
2008-09-08 15:50:00,28.67,28.86,28.66,28.81,884800.0,18.8896,19.0147,18.883,18.9818,884800.0
2008-09-09 09:30:00,28.65,29.09,27.6,28.54,390000.0,18.8764,19.1663,18.1846,18.8039,390000.0
2008-09-09 09:40:00,28.53,28.6,28.42,28.53,589600.0,18.7973,18.8434,18.7248,18.7973,589600.0
2008-09-09 09:50:00,28.55,28.79,28.54,28.73,397200.0,18.8105,18.9686,18.8039,18.9291,397200.0
2008-09-09 10:00:00,28.71,28.71,28.57,28.58,238400.0,18.9159,18.9159,18.8237,18.8303,238400.0
2008-09-09 10:10:00,28.59,28.61,28.43,28.45,148600.0,18.8368,18.85,18.7314,18.7446,148600.0
2008-09-09 10:20:00,28.45,28.53,28.38,28.41,170000.0,18.7446,18.7973,18.6985,18.7183,170000.0
2008-09-09 10:30:00,28.39,28.52,28.37,28.45,198800.0,18.7051,18.7907,18.6919,18.7446,198800.0
2008-09-09 10:40:00,28.45,28.57,28.38,28.4,206800.0,18.7446,18.8237,18.6985,18.7117,206800.0
2008-09-09 10:50:00,28.4,28.54,28.31,28.41,240200.0,18.7117,18.8039,18.6524,18.7183,240200.0
2008-09-09 11:00:00,28.41,28.53,28.38,28.42,283800.0,18.7183,18.7973,18.6985,18.7248,283800.0
2008-09-09 11:10:00,28.42,28.44,28.31,28.37,133600.0,18.7248,18.738,18.6524,18.6919,133600.0
2008-09-09 11:20:00,28.37,28.63,28.36,28.59,133000.0,18.6919,18.8632,18.6853,18.8368,133000.0
2008-09-09 11:30:00,28.59,28.59,28.42,28.54,100600.0,18.8368,18.8368,18.7248,18.8039,100600.0
2008-09-09 11:40:00,28.53,28.56,28.48,28.54,98400.0,18.7973,18.8171,18.7644,18.8039,98400.0
2008-09-09 11:50:00,28.55,28.57,28.47,28.5,129400.0,18.8105,18.8237,18.7578,18.7776,129400.0
2008-09-09 12:00:00,28.5,28.56,28.45,28.46,110000.0,18.7776,18.8171,18.7446,18.7512,110000.0
2008-09-09 12:10:00,28.46,28.53,28.39,28.45,177600.0,18.7512,18.7973,18.7051,18.7446,177600.0
2008-09-09 12:20:00,28.44,28.59,28.43,28.53,71800.0,18.738,18.8368,18.7314,18.7973,71800.0
2008-09-09 12:30:00,28.53,28.64,28.47,28.63,60600.0,18.7973,18.8698,18.7578,18.8632,60600.0
2008-09-09 12:40:00,28.62,28.71,28.55,28.67,84800.0,18.8566,18.9159,18.8105,18.8896,84800.0
2008-09-09 12:50:00,28.68,28.68,28.59,28.61,61200.0,18.8961,18.8961,18.8368,18.85,61200.0
2008-09-09 13:00:00,28.61,28.7,28.56,28.65,73400.0,18.85,18.9093,18.8171,18.8764,73400.0
2008-09-09 13:10:00,28.65,28.69,28.61,28.68,83800.0,18.8764,18.9027,18.85,18.8961,83800.0
2008-09-09 13:20:00,28.68,28.72,28.56,28.58,112400.0,18.8961,18.9225,18.8171,18.8303,112400.0
2008-09-09 13:30:00,28.58,28.6,28.49,28.55,80800.0,18.8303,18.8434,18.771,18.8105,80800.0
2008-09-09 13:40:00,28.55,28.63,28.43,28.45,134600.0,18.8105,18.8632,18.7314,18.7446,134600.0
2008-09-09 13:50:00,28.45,28.58,28.45,28.53,75600.0,18.7446,18.8303,18.7446,18.7973,75600.0
2008-09-09 14:00:00,28.53,28.57,28.45,28.55,130000.0,18.7973,18.8237,18.7446,18.8105,130000.0
2008-09-09 14:10:00,28.55,28.55,28.4,28.42,130400.0,18.8105,18.8105,18.7117,18.7248,130400.0
2008-09-09 14:20:00,28.42,28.55,28.37,28.49,149400.0,18.7248,18.8105,18.6919,18.771,149400.0
2008-09-09 14:30:00,28.5,28.52,28.34,28.4,158400.0,18.7776,18.7907,18.6721,18.7117,158400.0
2008-09-09 14:40:00,28.42,28.57,28.38,28.56,181600.0,18.7248,18.8237,18.6985,18.8171,181600.0
2008-09-09 14:50:00,28.56,28.57,28.33,28.42,134400.0,18.8171,18.8237,18.6655,18.7248,134400.0
2008-09-09 15:00:00,28.42,28.42,28.31,28.4,200000.0,18.7248,18.7248,18.6524,18.7117,200000.0
2008-09-09 15:10:00,28.41,28.46,28.35,28.35,200400.0,18.7183,18.7512,18.6787,18.6787,200400.0
2008-09-09 15:20:00,28.34,28.46,28.33,28.44,170600.0,18.6721,18.7512,18.6655,18.738,170600.0
2008-09-09 15:30:00,28.44,28.52,28.4,28.47,326000.0,18.738,18.7907,18.7117,18.7578,326000.0
2008-09-09 15:40:00,28.47,28.48,28.21,28.21,493800.0,18.7578,18.7644,18.5865,18.5865,493800.0
2008-09-09 15:50:00,28.2,28.24,28.06,28.08,799200.0,18.5799,18.6062,18.4877,18.5008,799200.0
2008-09-10 09:30:00,28.24,28.47,27.75,27.75,236400.0,18.6062,18.7578,18.2834,18.2834,236400.0
2008-09-10 09:40:00,27.76,28.18,27.75,28.11,189600.0,18.29,18.5667,18.2834,18.5206,189600.0
2008-09-10 09:50:00,28.11,28.33,28.11,28.25,158600.0,18.5206,18.6655,18.5206,18.6128,158600.0
2008-09-10 10:00:00,28.27,28.43,28.21,28.4,262600.0,18.626,18.7314,18.5865,18.7117,262600.0
2008-09-10 10:10:00,28.39,28.4,28.14,28.2,153400.0,18.7051,18.7117,18.5404,18.5799,153400.0
2008-09-10 10:20:00,28.23,28.26,28.15,28.23,113800.0,18.5997,18.6194,18.5469,18.5997,113800.0
2008-09-10 10:30:00,28.23,28.38,28.22,28.32,289600.0,18.5997,18.6985,18.5931,18.659,289600.0
2008-09-10 10:40:00,28.32,28.33,28.21,28.22,200400.0,18.659,18.6655,18.5865,18.5931,200400.0
2008-09-10 10:50:00,28.23,28.27,28.12,28.18,144400.0,18.5997,18.626,18.5272,18.5667,144400.0
2008-09-10 11:00:00,28.17,28.31,28.11,28.28,101200.0,18.5601,18.6524,18.5206,18.6326,101200.0
2008-09-10 11:10:00,28.27,28.31,28.22,28.3,107400.0,18.626,18.6524,18.5931,18.6458,107400.0
2008-09-10 11:20:00,28.29,28.33,28.18,28.2,100800.0,18.6392,18.6655,18.5667,18.5799,100800.0
2008-09-10 11:30:00,28.2,28.42,28.16,28.39,149600.0,18.5799,18.7248,18.5535,18.7051,149600.0
2008-09-10 11:40:00,28.41,28.54,28.36,28.47,158800.0,18.7183,18.8039,18.6853,18.7578,158800.0
2008-09-10 11:50:00,28.48,28.57,28.41,28.45,122400.0,18.7644,18.8237,18.7183,18.7446,122400.0
2008-09-10 12:00:00,28.45,28.58,28.43,28.53,92600.0,18.7446,18.8303,18.7314,18.7973,92600.0
2008-09-10 12:10:00,28.53,28.53,28.43,28.47,108200.0,18.7973,18.7973,18.7314,18.7578,108200.0
2008-09-10 12:20:00,28.46,28.47,28.32,28.34,109000.0,18.7512,18.7578,18.659,18.6721,109000.0
2008-09-10 12:30:00,28.34,28.45,28.31,28.45,138800.0,18.6721,18.7446,18.6524,18.7446,138800.0
2008-09-10 12:40:00,28.46,28.48,28.32,28.37,89800.0,18.7512,18.7644,18.659,18.6919,89800.0
2008-09-10 12:50:00,28.37,28.39,28.31,28.36,57200.0,18.6919,18.7051,18.6524,18.6853,57200.0
2008-09-10 13:00:00,28.34,28.4,28.3,28.3,55200.0,18.6721,18.7117,18.6458,18.6458,55200.0
2008-09-10 13:10:00,28.3,28.34,28.25,28.34,62400.0,18.6458,18.6721,18.6128,18.6721,62400.0
2008-09-10 13:20:00,28.34,28.36,28.29,28.32,51600.0,18.6721,18.6853,18.6392,18.659,51600.0
2008-09-10 13:30:00,28.32,28.46,28.31,28.45,80800.0,18.659,18.7512,18.6524,18.7446,80800.0
2008-09-10 13:40:00,28.44,28.47,28.41,28.41,95200.0,18.738,18.7578,18.7183,18.7183,95200.0
2008-09-10 13:50:00,28.41,28.43,28.38,28.41,92800.0,18.7183,18.7314,18.6985,18.7183,92800.0
2008-09-10 14:00:00,28.41,28.57,28.39,28.57,144200.0,18.7183,18.8237,18.7051,18.8237,144200.0
2008-09-10 14:10:00,28.56,28.77,28.55,28.73,303600.0,18.8171,18.9554,18.8105,18.9291,303600.0
2008-09-10 14:20:00,28.74,28.79,28.68,28.75,182800.0,18.9357,18.9686,18.8961,18.9423,182800.0
2008-09-10 14:30:00,28.75,28.86,28.75,28.84,191800.0,18.9423,19.0147,18.9423,19.0016,191800.0
2008-09-10 14:40:00,28.84,28.85,28.74,28.78,151000.0,19.0016,19.0082,18.9357,18.962,151000.0
2008-09-10 14:50:00,28.79,28.8,28.72,28.74,222000.0,18.9686,18.9752,18.9225,18.9357,222000.0
2008-09-10 15:00:00,28.74,28.84,28.73,28.82,170000.0,18.9357,19.0016,18.9291,18.9884,170000.0
2008-09-10 15:10:00,28.83,28.88,28.77,28.84,200000.0,18.995,19.0279,18.9554,19.0016,200000.0
2008-09-10 15:20:00,28.84,28.86,28.74,28.79,319800.0,19.0016,19.0147,18.9357,18.9686,319800.0
2008-09-10 15:30:00,28.79,28.83,28.66,28.67,384800.0,18.9686,18.995,18.883,18.8896,384800.0
2008-09-10 15:40:00,28.67,28.74,28.64,28.69,519600.0,18.8896,18.9357,18.8698,18.9027,519600.0
2008-09-10 15:50:00,28.69,28.7,28.48,28.5,593200.0,18.9027,18.9093,18.7644,18.7776,593200.0
2008-09-11 09:30:00,27.81,28.28,27.61,27.82,271400.0,18.3229,18.6326,18.1912,18.3295,271400.0
2008-09-11 09:40:00,27.83,28.22,27.83,28.18,167800.0,18.3361,18.5931,18.3361,18.5667,167800.0
2008-09-11 09:50:00,28.17,28.42,28.09,28.23,154000.0,18.5601,18.7248,18.5074,18.5997,154000.0
2008-09-11 10:00:00,28.22,28.43,28.21,28.39,137400.0,18.5931,18.7314,18.5865,18.7051,137400.0
2008-09-11 10:10:00,28.4,28.54,28.29,28.33,190600.0,18.7117,18.8039,18.6392,18.6655,190600.0
2008-09-11 10:20:00,28.31,28.43,28.25,28.25,119600.0,18.6524,18.7314,18.6128,18.6128,119600.0
2008-09-11 10:30:00,28.24,28.4,28.24,28.34,130600.0,18.6062,18.7117,18.6062,18.6721,130600.0
2008-09-11 10:40:00,28.35,28.48,28.35,28.48,163200.0,18.6787,18.7644,18.6787,18.7644,163200.0
2008-09-11 10:50:00,28.47,28.56,28.37,28.42,196000.0,18.7578,18.8171,18.6919,18.7248,196000.0
2008-09-11 11:00:00,28.42,28.58,28.39,28.47,224600.0,18.7248,18.8303,18.7051,18.7578,224600.0
2008-09-11 11:10:00,28.48,28.61,28.47,28.58,244400.0,18.7644,18.85,18.7578,18.8303,244400.0
2008-09-11 11:20:00,28.58,28.68,28.57,28.67,216800.0,18.8303,18.8961,18.8237,18.8896,216800.0
2008-09-11 11:30:00,28.66,28.93,28.66,28.85,318600.0,18.883,19.0609,18.883,19.0082,318600.0
2008-09-11 11:40:00,28.85,28.85,28.74,28.82,218400.0,19.0082,19.0082,18.9357,18.9884,218400.0
2008-09-11 11:50:00,28.83,28.84,28.68,28.73,303800.0,18.995,19.0016,18.8961,18.9291,303800.0
2008-09-11 12:00:00,28.74,28.81,28.61,28.65,448200.0,18.9357,18.9818,18.85,18.8764,448200.0
2008-09-11 12:10:00,28.64,28.64,28.56,28.6,230000.0,18.8698,18.8698,18.8171,18.8434,230000.0
2008-09-11 12:20:00,28.6,28.7,28.6,28.67,126200.0,18.8434,18.9093,18.8434,18.8896,126200.0
2008-09-11 12:30:00,28.67,28.7,28.56,28.57,243600.0,18.8896,18.9093,18.8171,18.8237,243600.0
2008-09-11 12:40:00,28.56,28.63,28.52,28.54,141600.0,18.8171,18.8632,18.7907,18.8039,141600.0
2008-09-11 12:50:00,28.55,28.61,28.52,28.57,128600.0,18.8105,18.85,18.7907,18.8237,128600.0
2008-09-11 13:00:00,28.57,28.6,28.47,28.52,161000.0,18.8237,18.8434,18.7578,18.7907,161000.0
2008-09-11 13:10:00,28.5,28.52,28.41,28.5,131000.0,18.7776,18.7907,18.7183,18.7776,131000.0
2008-09-11 13:20:00,28.5,28.56,28.43,28.54,142200.0,18.7776,18.8171,18.7314,18.8039,142200.0
2008-09-11 13:30:00,28.54,28.63,28.54,28.6,224400.0,18.8039,18.8632,18.8039,18.8434,224400.0
2008-09-11 13:40:00,28.6,28.66,28.56,28.62,184600.0,18.8434,18.883,18.8171,18.8566,184600.0
2008-09-11 13:50:00,28.62,28.76,28.61,28.66,203400.0,18.8566,18.9489,18.85,18.883,203400.0
2008-09-11 14:00:00,28.65,28.8,28.6,28.73,265800.0,18.8764,18.9752,18.8434,18.9291,265800.0
2008-09-11 14:10:00,28.71,28.75,28.62,28.69,133200.0,18.9159,18.9423,18.8566,18.9027,133200.0
2008-09-11 14:20:00,28.69,28.78,28.68,28.69,154400.0,18.9027,18.962,18.8961,18.9027,154400.0
2008-09-11 14:30:00,28.7,28.74,28.61,28.69,253600.0,18.9093,18.9357,18.85,18.9027,253600.0
2008-09-11 14:40:00,28.68,28.82,28.65,28.8,248000.0,18.8961,18.9884,18.8764,18.9752,248000.0
2008-09-11 14:50:00,28.8,28.8,28.68,28.71,279000.0,18.9752,18.9752,18.8961,18.9159,279000.0
2008-09-11 15:00:00,28.72,28.86,28.71,28.85,266000.0,18.9225,19.0147,18.9159,19.0082,266000.0
2008-09-11 15:10:00,28.85,28.88,28.62,28.63,295800.0,19.0082,19.0279,18.8566,18.8632,295800.0
2008-09-11 15:20:00,28.63,28.7,28.54,28.56,333000.0,18.8632,18.9093,18.8039,18.8171,333000.0
2008-09-11 15:30:00,28.57,28.73,28.51,28.72,352600.0,18.8237,18.9291,18.7841,18.9225,352600.0
2008-09-11 15:40:00,28.72,28.87,28.66,28.86,413000.0,18.9225,19.0213,18.883,19.0147,413000.0
2008-09-11 15:50:00,28.86,29.13,28.85,29.08,964800.0,19.0147,19.1926,19.0082,19.1597,964800.0
2008-09-12 09:30:00,28.61,29.0,28.59,28.69,244800.0,18.85,19.107,18.8368,18.9027,244800.0
2008-09-12 09:40:00,28.69,28.92,28.6,28.84,236000.0,18.9027,19.0543,18.8434,19.0016,236000.0
2008-09-12 09:50:00,28.84,29.05,28.78,28.97,205600.0,19.0016,19.1399,18.962,19.0872,205600.0
2008-09-12 10:00:00,28.97,29.05,28.88,28.9,232400.0,19.0872,19.1399,19.0279,19.0411,232400.0
2008-09-12 10:10:00,28.89,28.99,28.82,28.93,167000.0,19.0345,19.1004,18.9884,19.0609,167000.0
2008-09-12 10:20:00,28.93,28.99,28.88,28.96,128800.0,19.0609,19.1004,19.0279,19.0806,128800.0
2008-09-12 10:30:00,28.96,28.98,28.85,28.85,130800.0,19.0806,19.0938,19.0082,19.0082,130800.0
2008-09-12 10:40:00,28.86,28.9,28.79,28.88,318800.0,19.0147,19.0411,18.9686,19.0279,318800.0
2008-09-12 10:50:00,28.88,28.99,28.83,28.95,156000.0,19.0279,19.1004,18.995,19.074,156000.0
2008-09-12 11:00:00,28.95,29.0,28.85,28.9,180800.0,19.074,19.107,19.0082,19.0411,180800.0
2008-09-12 11:10:00,28.9,29.03,28.86,28.97,271400.0,19.0411,19.1267,19.0147,19.0872,271400.0
2008-09-12 11:20:00,28.96,29.0,28.89,28.89,280800.0,19.0806,19.107,19.0345,19.0345,280800.0
2008-09-12 11:30:00,28.89,28.98,28.86,28.95,196800.0,19.0345,19.0938,19.0147,19.074,196800.0
2008-09-12 11:40:00,28.96,29.03,28.85,28.99,186600.0,19.0806,19.1267,19.0082,19.1004,186600.0
2008-09-12 11:50:00,28.98,29.03,28.94,29.03,184400.0,19.0938,19.1267,19.0674,19.1267,184400.0
2008-09-12 12:00:00,29.04,29.1,29.01,29.05,192800.0,19.1333,19.1729,19.1136,19.1399,192800.0
2008-09-12 12:10:00,29.06,29.24,29.06,29.24,175000.0,19.1465,19.2651,19.1465,19.2651,175000.0
2008-09-12 12:20:00,29.24,29.24,29.08,29.11,196800.0,19.2651,19.2651,19.1597,19.1795,196800.0
2008-09-12 12:30:00,29.11,29.14,29.06,29.06,95000.0,19.1795,19.1992,19.1465,19.1465,95000.0
2008-09-12 12:40:00,29.06,29.08,28.94,28.99,188200.0,19.1465,19.1597,19.0674,19.1004,188200.0
2008-09-12 12:50:00,28.99,29.03,28.89,28.93,167600.0,19.1004,19.1267,19.0345,19.0609,167600.0
2008-09-12 13:00:00,28.92,28.98,28.91,28.96,134400.0,19.0543,19.0938,19.0477,19.0806,134400.0
2008-09-12 13:10:00,28.96,29.04,28.92,29.02,186400.0,19.0806,19.1333,19.0543,19.1202,186400.0
2008-09-12 13:20:00,29.02,29.24,28.99,29.18,231000.0,19.1202,19.2651,19.1004,19.2256,231000.0
2008-09-12 13:30:00,29.18,29.2,29.08,29.1,122200.0,19.2256,19.2388,19.1597,19.1729,122200.0
2008-09-12 13:40:00,29.11,29.34,29.08,29.32,227600.0,19.1795,19.331,19.1597,19.3178,227600.0
2008-09-12 13:50:00,29.32,29.43,29.28,29.31,233200.0,19.3178,19.3903,19.2915,19.3112,233200.0
2008-09-12 14:00:00,29.3,29.32,29.06,29.06,239600.0,19.3046,19.3178,19.1465,19.1465,239600.0
2008-09-12 14:10:00,29.07,29.15,29.04,29.13,205200.0,19.1531,19.2058,19.1333,19.1926,205200.0
2008-09-12 14:20:00,29.13,29.22,29.11,29.11,226800.0,19.1926,19.2519,19.1795,19.1795,226800.0
2008-09-12 14:30:00,29.11,29.23,29.11,29.23,189600.0,19.1795,19.2585,19.1795,19.2585,189600.0
2008-09-12 14:40:00,29.22,29.34,29.21,29.24,210000.0,19.2519,19.331,19.2453,19.2651,210000.0
2008-09-12 14:50:00,29.25,29.33,29.13,29.29,313800.0,19.2717,19.3244,19.1926,19.2981,313800.0
2008-09-12 15:00:00,29.29,29.31,29.19,29.28,299600.0,19.2981,19.3112,19.2322,19.2915,299600.0
2008-09-12 15:10:00,29.28,29.33,29.25,29.25,302800.0,19.2915,19.3244,19.2717,19.2717,302800.0
2008-09-12 15:20:00,29.25,29.29,29.21,29.28,236200.0,19.2717,19.2981,19.2453,19.2915,236200.0
2008-09-12 15:30:00,29.28,29.31,29.13,29.13,521800.0,19.2915,19.3112,19.1926,19.1926,521800.0
2008-09-12 15:40:00,29.13,29.24,29.11,29.15,518000.0,19.1926,19.2651,19.1795,19.2058,518000.0
2008-09-12 15:50:00,29.15,29.32,29.13,29.31,598000.0,19.2058,19.3178,19.1926,19.3112,598000.0
2008-09-15 09:30:00,28.33,28.86,28.33,28.61,200200.0,18.6655,19.0147,18.6655,18.85,200200.0
2008-09-15 09:40:00,28.64,28.81,28.5,28.54,727200.0,18.8698,18.9818,18.7776,18.8039,727200.0
2008-09-15 09:50:00,28.52,29.0,28.17,28.18,709600.0,18.7907,19.107,18.5601,18.5667,709600.0
2008-09-15 10:00:00,28.18,28.67,28.18,28.59,558800.0,18.5667,18.8896,18.5667,18.8368,558800.0
2008-09-15 10:10:00,28.59,28.93,28.59,28.9,314800.0,18.8368,19.0609,18.8368,19.0411,314800.0
2008-09-15 10:20:00,28.9,28.95,28.85,28.9,393800.0,19.0411,19.074,19.0082,19.0411,393800.0
2008-09-15 10:30:00,28.9,29.1,28.86,29.07,476200.0,19.0411,19.1729,19.0147,19.1531,476200.0
2008-09-15 10:40:00,29.08,29.26,28.95,29.25,293000.0,19.1597,19.2783,19.074,19.2717,293000.0
2008-09-15 10:50:00,29.23,29.48,29.01,29.08,507600.0,19.2585,19.4232,19.1136,19.1597,507600.0
2008-09-15 11:00:00,29.08,29.13,28.99,29.11,352400.0,19.1597,19.1926,19.1004,19.1795,352400.0
2008-09-15 11:10:00,29.11,29.11,29.01,29.11,227400.0,19.1795,19.1795,19.1136,19.1795,227400.0
2008-09-15 11:20:00,29.11,29.23,29.07,29.07,297800.0,19.1795,19.2585,19.1531,19.1531,297800.0
2008-09-15 11:30:00,29.08,29.11,28.95,29.04,197000.0,19.1597,19.1795,19.074,19.1333,197000.0
2008-09-15 11:40:00,29.03,29.09,28.97,29.08,157200.0,19.1267,19.1663,19.0872,19.1597,157200.0
2008-09-15 11:50:00,29.07,29.21,29.03,29.16,244600.0,19.1531,19.2453,19.1267,19.2124,244600.0
2008-09-15 12:00:00,29.18,29.39,29.16,29.24,246800.0,19.2256,19.3639,19.2124,19.2651,246800.0
2008-09-15 12:10:00,29.23,29.55,29.22,29.5,462600.0,19.2585,19.4694,19.2519,19.4364,462600.0
2008-09-15 12:20:00,29.5,29.74,29.41,29.45,205200.0,19.4364,19.5945,19.3771,19.4035,205200.0
2008-09-15 12:30:00,29.43,29.48,29.33,29.37,124800.0,19.3903,19.4232,19.3244,19.3508,124800.0
2008-09-15 12:40:00,29.38,29.46,29.29,29.43,185400.0,19.3573,19.4101,19.2981,19.3903,185400.0
2008-09-15 12:50:00,29.4,29.71,29.38,29.64,221000.0,19.3705,19.5748,19.3573,19.5287,221000.0
2008-09-15 13:00:00,29.66,29.72,29.57,29.57,119200.0,19.5418,19.5814,19.4825,19.4825,119200.0
2008-09-15 13:10:00,29.59,29.6,29.43,29.47,127200.0,19.4957,19.5023,19.3903,19.4166,127200.0
2008-09-15 13:20:00,29.47,29.73,29.47,29.58,335200.0,19.4166,19.5879,19.4166,19.4891,335200.0
2008-09-15 13:30:00,29.58,29.63,28.61,29.44,314400.0,19.4891,19.5221,18.85,19.3969,314400.0
2008-09-15 13:40:00,29.44,29.52,29.28,29.29,292200.0,19.3969,19.4496,19.2915,19.2981,292200.0
2008-09-15 13:50:00,29.28,29.3,29.02,29.12,351800.0,19.2915,19.3046,19.1202,19.186,351800.0
2008-09-15 14:00:00,29.11,29.36,29.08,29.22,291200.0,19.1795,19.3442,19.1597,19.2519,291200.0
2008-09-15 14:10:00,29.21,29.29,29.1,29.18,349400.0,19.2453,19.2981,19.1729,19.2256,349400.0
2008-09-15 14:20:00,29.18,29.35,29.16,29.27,218200.0,19.2256,19.3376,19.2124,19.2849,218200.0
2008-09-15 14:30:00,29.27,29.38,29.25,29.32,269400.0,19.2849,19.3573,19.2717,19.3178,269400.0
2008-09-15 14:40:00,29.32,29.42,29.21,29.4,344600.0,19.3178,19.3837,19.2453,19.3705,344600.0
2008-09-15 14:50:00,29.42,29.45,29.38,29.42,209600.0,19.3837,19.4035,19.3573,19.3837,209600.0
2008-09-15 15:00:00,29.41,29.41,29.12,29.23,308800.0,19.3771,19.3771,19.186,19.2585,308800.0
2008-09-15 15:10:00,29.23,29.3,29.17,29.2,277400.0,19.2585,19.3046,19.219,19.2388,277400.0
2008-09-15 15:20:00,29.2,29.24,29.04,29.2,449600.0,19.2388,19.2651,19.1333,19.2388,449600.0
2008-09-15 15:30:00,29.19,29.55,29.18,29.28,714000.0,19.2322,19.4694,19.2256,19.2915,714000.0
2008-09-15 15:40:00,29.28,29.36,28.98,28.99,570400.0,19.2915,19.3442,19.0938,19.1004,570400.0
2008-09-15 15:50:00,28.99,28.99,28.57,28.61,1052000.0,19.1004,19.1004,18.8237,18.85,1052000.0
2008-09-16 09:30:00,28.13,29.2,28.1,28.17,533600.0,18.5338,19.2388,18.514,18.5601,533600.0
2008-09-16 09:40:00,28.18,28.53,28.15,28.32,560400.0,18.5667,18.7973,18.5469,18.659,560400.0
2008-09-16 09:50:00,28.33,28.47,28.18,28.31,883000.0,18.6655,18.7578,18.5667,18.6524,883000.0
2008-09-16 10:00:00,28.31,28.85,28.28,28.77,474200.0,18.6524,19.0082,18.6326,18.9554,474200.0
2008-09-16 10:10:00,28.74,28.86,28.54,28.61,280400.0,18.9357,19.0147,18.8039,18.85,280400.0
2008-09-16 10:20:00,28.61,28.95,28.61,28.83,344800.0,18.85,19.074,18.85,18.995,344800.0
2008-09-16 10:30:00,28.83,28.89,28.68,28.7,245600.0,18.995,19.0345,18.8961,18.9093,245600.0
2008-09-16 10:40:00,28.7,28.71,28.56,28.71,167800.0,18.9093,18.9159,18.8171,18.9159,167800.0
2008-09-16 10:50:00,28.68,29.19,28.64,28.86,427000.0,18.8961,19.2322,18.8698,19.0147,427000.0
2008-09-16 11:00:00,28.89,29.08,28.55,28.58,261800.0,19.0345,19.1597,18.8105,18.8303,261800.0
2008-09-16 11:10:00,28.57,28.77,28.44,28.44,441600.0,18.8237,18.9554,18.738,18.738,441600.0
2008-09-16 11:20:00,28.46,28.47,28.18,28.18,302000.0,18.7512,18.7578,18.5667,18.5667,302000.0
2008-09-16 11:30:00,28.18,28.41,28.17,28.31,138000.0,18.5667,18.7183,18.5601,18.6524,138000.0
2008-09-16 11:40:00,28.3,28.46,28.28,28.42,162000.0,18.6458,18.7512,18.6326,18.7248,162000.0
2008-09-16 11:50:00,28.43,28.5,28.36,28.43,225200.0,18.7314,18.7776,18.6853,18.7314,225200.0
2008-09-16 12:00:00,28.43,28.5,28.21,28.25,314400.0,18.7314,18.7776,18.5865,18.6128,314400.0
2008-09-16 12:10:00,28.24,28.49,28.23,28.47,140800.0,18.6062,18.771,18.5997,18.7578,140800.0
2008-09-16 12:20:00,28.48,28.52,28.38,28.49,181400.0,18.7644,18.7907,18.6985,18.771,181400.0
2008-09-16 12:30:00,28.5,28.5,28.41,28.45,131400.0,18.7776,18.7776,18.7183,18.7446,131400.0
2008-09-16 12:40:00,28.45,28.49,28.33,28.49,119000.0,18.7446,18.771,18.6655,18.771,119000.0
2008-09-16 12:50:00,28.47,28.57,28.45,28.54,109600.0,18.7578,18.8237,18.7446,18.8039,109600.0
2008-09-16 13:00:00,28.54,28.57,28.43,28.5,259000.0,18.8039,18.8237,18.7314,18.7776,259000.0
2008-09-16 13:10:00,28.5,28.53,28.36,28.36,192400.0,18.7776,18.7973,18.6853,18.6853,192400.0
2008-09-16 13:20:00,28.36,28.48,28.36,28.46,124600.0,18.6853,18.7644,18.6853,18.7512,124600.0
2008-09-16 13:30:00,28.45,28.49,28.36,28.37,238800.0,18.7446,18.771,18.6853,18.6919,238800.0
2008-09-16 13:40:00,28.36,28.42,28.36,28.41,140200.0,18.6853,18.7248,18.6853,18.7183,140200.0
2008-09-16 13:50:00,28.4,28.5,28.38,28.48,159800.0,18.7117,18.7776,18.6985,18.7644,159800.0
2008-09-16 14:00:00,28.48,28.58,28.41,28.58,153200.0,18.7644,18.8303,18.7183,18.8303,153200.0
2008-09-16 14:10:00,28.58,28.72,27.92,28.23,407200.0,18.8303,18.9225,18.3954,18.5997,407200.0
2008-09-16 14:20:00,28.25,28.37,28.02,28.23,376000.0,18.6128,18.6919,18.4613,18.5997,376000.0
2008-09-16 14:30:00,28.24,29.01,28.22,28.85,557800.0,18.6062,19.1136,18.5931,19.0082,557800.0
2008-09-16 14:40:00,28.85,29.12,28.56,29.0,434400.0,19.0082,19.186,18.8171,19.107,434400.0
2008-09-16 14:50:00,29.01,29.02,28.59,28.78,377400.0,19.1136,19.1202,18.8368,18.962,377400.0
2008-09-16 15:00:00,28.79,28.93,28.71,28.88,225400.0,18.9686,19.0609,18.9159,19.0279,225400.0
2008-09-16 15:10:00,28.88,29.0,28.81,28.95,323400.0,19.0279,19.107,18.9818,19.074,323400.0
2008-09-16 15:20:00,28.94,28.94,28.57,28.61,286600.0,19.0674,19.0674,18.8237,18.85,286600.0
2008-09-16 15:30:00,28.62,28.9,28.53,28.84,378600.0,18.8566,19.0411,18.7973,19.0016,378600.0
2008-09-16 15:40:00,28.86,28.9,28.67,28.82,468200.0,19.0147,19.0411,18.8896,18.9884,468200.0
2008-09-16 15:50:00,28.82,29.23,28.81,29.21,1124600.0,18.9884,19.2585,18.9818,19.2453,1124600.0
2008-09-17 09:30:00,29.0,29.5,28.79,29.0,303400.0,19.107,19.4364,18.9686,19.107,303400.0
2008-09-17 09:40:00,29.0,29.04,28.6,29.04,375000.0,19.107,19.1333,18.8434,19.1333,375000.0
2008-09-17 09:50:00,29.01,29.11,28.81,29.04,311600.0,19.1136,19.1795,18.9818,19.1333,311600.0
2008-09-17 10:00:00,29.03,29.11,28.89,28.97,520400.0,19.1267,19.1795,19.0345,19.0872,520400.0
2008-09-17 10:10:00,28.97,29.01,28.83,28.89,270600.0,19.0872,19.1136,18.995,19.0345,270600.0
2008-09-17 10:20:00,28.9,28.92,28.72,28.83,284400.0,19.0411,19.0543,18.9225,18.995,284400.0
2008-09-17 10:30:00,28.83,28.88,28.54,28.68,295800.0,18.995,19.0279,18.8039,18.8961,295800.0
2008-09-17 10:40:00,28.67,28.78,28.55,28.57,237200.0,18.8896,18.962,18.8105,18.8237,237200.0
2008-09-17 10:50:00,28.57,28.79,28.5,28.54,247600.0,18.8237,18.9686,18.7776,18.8039,247600.0
2008-09-17 11:00:00,28.52,28.74,28.51,28.68,216400.0,18.7907,18.9357,18.7841,18.8961,216400.0
2008-09-17 11:10:00,28.7,28.92,28.66,28.85,375200.0,18.9093,19.0543,18.883,19.0082,375200.0
2008-09-17 11:20:00,28.84,28.92,28.53,28.6,292400.0,19.0016,19.0543,18.7973,18.8434,292400.0
2008-09-17 11:30:00,28.59,28.64,28.36,28.61,510600.0,18.8368,18.8698,18.6853,18.85,510600.0
2008-09-17 11:40:00,28.6,28.67,28.49,28.54,373400.0,18.8434,18.8896,18.771,18.8039,373400.0
2008-09-17 11:50:00,28.54,28.58,28.2,28.27,198400.0,18.8039,18.8303,18.5799,18.626,198400.0
2008-09-17 12:00:00,28.27,28.33,27.95,28.05,277000.0,18.626,18.6655,18.4152,18.4811,277000.0
2008-09-17 12:10:00,28.03,28.18,27.91,28.15,181400.0,18.4679,18.5667,18.3888,18.5469,181400.0
2008-09-17 12:20:00,28.16,28.43,28.0,28.03,256600.0,18.5535,18.7314,18.4481,18.4679,256600.0
2008-09-17 12:30:00,28.04,28.5,28.03,28.47,259400.0,18.4745,18.7776,18.4679,18.7578,259400.0
2008-09-17 12:40:00,28.48,28.73,28.4,28.55,241400.0,18.7644,18.9291,18.7117,18.8105,241400.0
2008-09-17 12:50:00,28.55,28.7,28.52,28.61,146000.0,18.8105,18.9093,18.7907,18.85,146000.0
2008-09-17 13:00:00,28.6,28.75,28.57,28.72,239000.0,18.8434,18.9423,18.8237,18.9225,239000.0
2008-09-17 13:10:00,28.7,28.74,28.58,28.63,162400.0,18.9093,18.9357,18.8303,18.8632,162400.0
2008-09-17 13:20:00,28.64,28.77,28.54,28.55,163800.0,18.8698,18.9554,18.8039,18.8105,163800.0
2008-09-17 13:30:00,28.55,28.58,28.45,28.56,309400.0,18.8105,18.8303,18.7446,18.8171,309400.0
2008-09-17 13:40:00,28.56,28.6,28.42,28.52,237200.0,18.8171,18.8434,18.7248,18.7907,237200.0
2008-09-17 13:50:00,28.52,28.8,28.5,28.71,300000.0,18.7907,18.9752,18.7776,18.9159,300000.0
2008-09-17 14:00:00,28.67,28.84,28.65,28.75,325600.0,18.8896,19.0016,18.8764,18.9423,325600.0
2008-09-17 14:10:00,28.74,28.81,28.53,28.77,238000.0,18.9357,18.9818,18.7973,18.9554,238000.0
2008-09-17 14:20:00,28.78,29.14,28.75,29.13,633600.0,18.962,19.1992,18.9423,19.1926,633600.0
2008-09-17 14:30:00,29.13,29.29,29.01,29.24,457600.0,19.1926,19.2981,19.1136,19.2651,457600.0
2008-09-17 14:40:00,29.24,29.43,29.14,29.31,358000.0,19.2651,19.3903,19.1992,19.3112,358000.0
2008-09-17 14:50:00,29.33,29.33,29.08,29.32,319800.0,19.3244,19.3244,19.1597,19.3178,319800.0
2008-09-17 15:00:00,29.32,29.62,29.21,29.38,441800.0,19.3178,19.5155,19.2453,19.3573,441800.0
2008-09-17 15:10:00,29.37,29.43,29.09,29.38,387400.0,19.3508,19.3903,19.1663,19.3573,387400.0
2008-09-17 15:20:00,29.36,29.36,29.07,29.23,297400.0,19.3442,19.3442,19.1531,19.2585,297400.0
2008-09-17 15:30:00,29.24,29.29,28.89,29.1,506600.0,19.2651,19.2981,19.0345,19.1729,506600.0
2008-09-17 15:40:00,29.1,29.17,29.02,29.11,655600.0,19.1729,19.219,19.1202,19.1795,655600.0
2008-09-17 15:50:00,29.12,29.13,28.35,28.5,1234200.0,19.186,19.1926,18.6787,18.7776,1234200.0
2008-09-18 09:30:00,28.64,29.25,28.64,29.21,337200.0,18.8698,19.2717,18.8698,19.2453,337200.0
2008-09-18 09:40:00,29.21,29.21,28.88,28.91,327000.0,19.2453,19.2453,19.0279,19.0477,327000.0
2008-09-18 09:50:00,28.9,29.46,28.89,29.29,275200.0,19.0411,19.4101,19.0345,19.2981,275200.0
2008-09-18 10:00:00,29.26,29.42,29.14,29.35,299400.0,19.2783,19.3837,19.1992,19.3376,299400.0
2008-09-18 10:10:00,29.35,29.35,29.0,29.06,216000.0,19.3376,19.3376,19.107,19.1465,216000.0
2008-09-18 10:20:00,29.04,29.16,29.0,29.09,157800.0,19.1333,19.2124,19.107,19.1663,157800.0
2008-09-18 10:30:00,29.08,29.08,28.89,28.89,318600.0,19.1597,19.1597,19.0345,19.0345,318600.0
2008-09-18 10:40:00,28.89,28.96,28.71,28.82,300200.0,19.0345,19.0806,18.9159,18.9884,300200.0
2008-09-18 10:50:00,28.82,28.92,28.61,28.72,228800.0,18.9884,19.0543,18.85,18.9225,228800.0
2008-09-18 11:00:00,28.74,28.77,28.63,28.64,292800.0,18.9357,18.9554,18.8632,18.8698,292800.0
2008-09-18 11:10:00,28.65,28.75,28.5,28.56,261400.0,18.8764,18.9423,18.7776,18.8171,261400.0
2008-09-18 11:20:00,28.55,28.75,28.36,28.49,270600.0,18.8105,18.9423,18.6853,18.771,270600.0
2008-09-18 11:30:00,28.5,28.56,28.44,28.54,297400.0,18.7776,18.8171,18.738,18.8039,297400.0
2008-09-18 11:40:00,28.55,28.58,28.44,28.45,215400.0,18.8105,18.8303,18.738,18.7446,215400.0
2008-09-18 11:50:00,28.46,28.57,28.25,28.5,184400.0,18.7512,18.8237,18.6128,18.7776,184400.0
2008-09-18 12:00:00,28.5,28.66,28.46,28.63,285800.0,18.7776,18.883,18.7512,18.8632,285800.0
2008-09-18 12:10:00,28.65,28.86,28.63,28.71,285400.0,18.8764,19.0147,18.8632,18.9159,285400.0
2008-09-18 12:20:00,28.7,28.82,28.53,28.61,147800.0,18.9093,18.9884,18.7973,18.85,147800.0
2008-09-18 12:30:00,28.65,28.84,28.36,28.38,307600.0,18.8764,19.0016,18.6853,18.6985,307600.0
2008-09-18 12:40:00,28.37,28.77,28.34,28.41,373400.0,18.6919,18.9554,18.6721,18.7183,373400.0
2008-09-18 12:50:00,28.44,28.65,28.38,28.38,434400.0,18.738,18.8764,18.6985,18.6985,434400.0
2008-09-18 13:00:00,28.4,29.17,28.38,29.05,398400.0,18.7117,19.219,18.6985,19.1399,398400.0
2008-09-18 13:10:00,29.05,29.39,29.02,29.22,568600.0,19.1399,19.3639,19.1202,19.2519,568600.0
2008-09-18 13:20:00,29.22,29.25,29.0,29.22,247800.0,19.2519,19.2717,19.107,19.2519,247800.0
2008-09-18 13:30:00,29.21,29.91,29.18,29.82,557600.0,19.2453,19.7065,19.2256,19.6472,557600.0
2008-09-18 13:40:00,29.82,29.92,29.52,29.92,336200.0,19.6472,19.7131,19.4496,19.7131,336200.0
2008-09-18 13:50:00,29.92,30.0,29.74,29.85,336200.0,19.7131,19.7658,19.5945,19.667,336200.0
2008-09-18 14:00:00,29.87,29.93,29.57,29.77,303200.0,19.6802,19.7197,19.4825,19.6143,303200.0
2008-09-18 14:10:00,29.74,29.93,29.68,29.75,282000.0,19.5945,19.7197,19.555,19.6011,282000.0
2008-09-18 14:20:00,29.75,29.8,29.64,29.77,180600.0,19.6011,19.6341,19.5287,19.6143,180600.0
2008-09-18 14:30:00,29.76,29.99,29.56,29.58,393600.0,19.6077,19.7593,19.4759,19.4891,393600.0
2008-09-18 14:40:00,29.58,30.14,29.58,30.11,344400.0,19.4891,19.8581,19.4891,19.8383,344400.0
2008-09-18 14:50:00,30.11,30.45,30.02,30.41,259400.0,19.8383,20.0623,19.779,20.036,259400.0
2008-09-18 15:00:00,30.42,30.99,30.3,30.59,699800.0,20.0426,20.4181,19.9635,20.1546,699800.0
2008-09-18 15:10:00,30.59,31.08,30.58,30.83,695800.0,20.1546,20.4774,20.148,20.3127,695800.0
2008-09-18 15:20:00,30.81,32.1,30.72,31.15,775600.0,20.2995,21.1495,20.2402,20.5235,775600.0
2008-09-18 15:30:00,31.15,31.35,30.82,30.82,944400.0,20.5235,20.6553,20.3061,20.3061,944400.0
2008-09-18 15:40:00,30.82,31.25,30.71,30.81,1062200.0,20.3061,20.5894,20.2336,20.2995,1062200.0
2008-09-18 15:50:00,30.83,31.0,30.0,30.16,1347400.0,20.3127,20.4247,19.7658,19.8713,1347400.0
2008-09-19 09:30:00,33.27,33.88,31.93,32.34,77200.0,21.9203,22.3222,21.0374,21.3076,77200.0
2008-09-19 09:40:00,32.34,34.0,29.52,30.32,2184400.0,21.3076,22.4013,19.4496,19.9767,2184400.0
2008-09-19 09:50:00,30.31,32.13,30.31,31.75,498400.0,19.9701,21.1692,19.9701,20.9189,498400.0
2008-09-19 10:00:00,31.75,31.75,29.68,30.57,475400.0,20.9189,20.9189,19.555,20.1414,475400.0
2008-09-19 10:10:00,30.57,31.6,30.52,31.25,241000.0,20.1414,20.82,20.1085,20.5894,241000.0
2008-09-19 10:20:00,31.25,31.29,30.59,30.83,220800.0,20.5894,20.6158,20.1546,20.3127,220800.0
2008-09-19 10:30:00,30.9,31.13,30.5,30.5,255800.0,20.3588,20.5104,20.0953,20.0953,255800.0
2008-09-19 10:40:00,30.49,30.86,29.7,29.73,262600.0,20.0887,20.3325,19.5682,19.5879,262600.0
2008-09-19 10:50:00,29.76,30.71,29.73,30.52,206000.0,19.6077,20.2336,19.5879,20.1085,206000.0
2008-09-19 11:00:00,30.52,31.0,30.29,30.92,285200.0,20.1085,20.4247,19.9569,20.372,285200.0
2008-09-19 11:10:00,30.91,31.0,30.88,30.95,139000.0,20.3654,20.4247,20.3456,20.3918,139000.0
2008-09-19 11:20:00,30.96,30.98,30.83,30.96,227400.0,20.3983,20.4115,20.3127,20.3983,227400.0
2008-09-19 11:30:00,30.98,31.17,30.78,30.81,200600.0,20.4115,20.5367,20.2798,20.2995,200600.0
2008-09-19 11:40:00,30.86,31.15,30.68,31.15,155600.0,20.3325,20.5235,20.2139,20.5235,155600.0
2008-09-19 11:50:00,31.17,31.79,31.14,31.74,303600.0,20.5367,20.9452,20.5169,20.9123,303600.0
2008-09-19 12:00:00,31.75,31.8,31.52,31.7,133800.0,20.9189,20.9518,20.7673,20.8859,133800.0
2008-09-19 12:10:00,31.72,32.01,31.7,32.0,144400.0,20.8991,21.0902,20.8859,21.0836,144400.0
2008-09-19 12:20:00,32.02,32.5,31.94,32.37,491800.0,21.0967,21.413,21.044,21.3273,491800.0
2008-09-19 12:30:00,32.38,32.99,32.37,32.98,242000.0,21.3339,21.7358,21.3273,21.7292,242000.0
2008-09-19 12:40:00,32.98,32.99,32.91,32.93,237800.0,21.7292,21.7358,21.6831,21.6963,237800.0
2008-09-19 12:50:00,32.93,32.94,32.67,32.67,181200.0,21.6963,21.7029,21.525,21.525,181200.0
2008-09-19 13:00:00,32.68,32.69,32.63,32.63,184600.0,21.5316,21.5382,21.4986,21.4986,184600.0
2008-09-19 13:10:00,32.63,32.63,32.57,32.58,136400.0,21.4986,21.4986,21.4591,21.4657,136400.0
2008-09-19 13:20:00,32.59,32.59,32.08,32.13,263200.0,21.4723,21.4723,21.1363,21.1692,263200.0
2008-09-19 13:30:00,32.14,32.24,31.82,31.92,104400.0,21.1758,21.2417,20.965,21.0309,104400.0
2008-09-19 13:40:00,31.91,32.0,31.77,31.94,141200.0,21.0243,21.0836,20.932,21.044,141200.0
2008-09-19 13:50:00,31.96,32.1,31.75,31.8,124200.0,21.0572,21.1495,20.9189,20.9518,124200.0
2008-09-19 14:00:00,31.8,31.8,31.54,31.55,206400.0,20.9518,20.9518,20.7805,20.7871,206400.0
2008-09-19 14:10:00,31.55,31.56,31.36,31.36,284400.0,20.7871,20.7937,20.6619,20.6619,284400.0
2008-09-19 14:20:00,31.36,31.45,31.32,31.42,238800.0,20.6619,20.7212,20.6355,20.7014,238800.0
2008-09-19 14:30:00,31.42,31.43,31.36,31.39,215400.0,20.7014,20.708,20.6619,20.6817,215400.0
2008-09-19 14:40:00,31.41,31.69,31.35,31.5,288600.0,20.6948,20.8793,20.6553,20.7541,288600.0
2008-09-19 14:50:00,31.5,31.5,31.47,31.5,142800.0,20.7541,20.7541,20.7344,20.7541,142800.0
2008-09-19 15:00:00,31.5,31.64,31.42,31.48,361800.0,20.7541,20.8464,20.7014,20.741,361800.0
2008-09-19 15:10:00,31.47,31.5,31.33,31.4,234600.0,20.7344,20.7541,20.6421,20.6882,234600.0
2008-09-19 15:20:00,31.39,31.86,31.35,31.78,423000.0,20.6817,20.9913,20.6553,20.9386,423000.0
2008-09-19 15:30:00,31.78,32.33,31.68,31.74,551800.0,20.9386,21.301,20.8727,20.9123,551800.0
2008-09-19 15:40:00,31.75,32.14,31.5,31.51,322800.0,20.9189,21.1758,20.7541,20.7607,322800.0
2008-09-19 15:50:00,31.5,32.18,31.08,31.45,642600.0,20.7541,21.2022,20.4774,20.7212,642600.0
2008-09-22 09:30:00,32.61,32.83,31.54,32.02,146400.0,21.4855,21.6304,20.7805,21.0967,146400.0
2008-09-22 09:40:00,32.0,32.0,30.38,30.67,305000.0,21.0836,21.0836,20.0162,20.2073,305000.0
2008-09-22 09:50:00,30.68,30.8,30.46,30.57,150200.0,20.2139,20.2929,20.0689,20.1414,150200.0
2008-09-22 10:00:00,30.57,30.85,30.52,30.71,62000.0,20.1414,20.3259,20.1085,20.2336,62000.0
2008-09-22 10:10:00,30.72,31.03,30.45,30.54,146800.0,20.2402,20.4445,20.0623,20.1216,146800.0
2008-09-22 10:20:00,30.55,30.58,30.31,30.33,144800.0,20.1282,20.148,19.9701,19.9833,144800.0
2008-09-22 10:30:00,30.31,31.22,30.31,30.93,163200.0,19.9701,20.5697,19.9701,20.3786,163200.0
2008-09-22 10:40:00,30.9,31.09,30.9,30.97,73000.0,20.3588,20.484,20.3588,20.4049,73000.0
2008-09-22 10:50:00,30.98,31.0,30.74,30.74,119200.0,20.4115,20.4247,20.2534,20.2534,119200.0
2008-09-22 11:00:00,30.75,30.8,30.64,30.78,53200.0,20.26,20.2929,20.1875,20.2798,53200.0
2008-09-22 11:10:00,30.75,30.81,30.71,30.71,62200.0,20.26,20.2995,20.2336,20.2336,62200.0
2008-09-22 11:20:00,30.7,30.75,30.65,30.74,114600.0,20.227,20.26,20.1941,20.2534,114600.0
2008-09-22 11:30:00,30.74,30.8,30.63,30.68,104200.0,20.2534,20.2929,20.1809,20.2139,104200.0
2008-09-22 11:40:00,30.68,30.8,30.63,30.77,69000.0,20.2139,20.2929,20.1809,20.2732,69000.0
2008-09-22 11:50:00,30.75,30.81,30.73,30.77,102000.0,20.26,20.2995,20.2468,20.2732,102000.0
2008-09-22 12:00:00,30.78,30.83,30.75,30.8,53600.0,20.2798,20.3127,20.26,20.2929,53600.0
2008-09-22 12:10:00,30.8,30.99,30.8,30.92,71400.0,20.2929,20.4181,20.2929,20.372,71400.0
2008-09-22 12:20:00,30.93,30.93,30.82,30.85,66600.0,20.3786,20.3786,20.3061,20.3259,66600.0
2008-09-22 12:30:00,30.85,31.0,30.84,30.97,124400.0,20.3259,20.4247,20.3193,20.4049,124400.0
2008-09-22 12:40:00,30.97,30.98,30.86,30.86,61600.0,20.4049,20.4115,20.3325,20.3325,61600.0
2008-09-22 12:50:00,30.87,31.0,30.86,30.96,53000.0,20.3391,20.4247,20.3325,20.3983,53000.0
2008-09-22 13:00:00,30.96,30.98,30.93,30.96,49800.0,20.3983,20.4115,20.3786,20.3983,49800.0
2008-09-22 13:10:00,30.97,31.04,30.92,30.95,90800.0,20.4049,20.4511,20.372,20.3918,90800.0
2008-09-22 13:20:00,30.95,30.98,30.77,30.78,103200.0,20.3918,20.4115,20.2732,20.2798,103200.0
2008-09-22 13:30:00,30.78,30.8,30.43,30.43,105600.0,20.2798,20.2929,20.0492,20.0492,105600.0
2008-09-22 13:40:00,30.47,30.47,30.22,30.28,166000.0,20.0755,20.0755,19.9108,19.9503,166000.0
2008-09-22 13:50:00,30.26,30.31,30.17,30.23,108000.0,19.9371,19.9701,19.8778,19.9174,108000.0
2008-09-22 14:00:00,30.24,30.45,30.16,30.31,90000.0,19.924,20.0623,19.8713,19.9701,90000.0
2008-09-22 14:10:00,30.33,30.61,30.24,30.4,78600.0,19.9833,20.1677,19.924,20.0294,78600.0
2008-09-22 14:20:00,30.36,30.5,30.32,30.49,58400.0,20.003,20.0953,19.9767,20.0887,58400.0
2008-09-22 14:30:00,30.47,30.75,30.27,30.61,92000.0,20.0755,20.26,19.9437,20.1677,92000.0
2008-09-22 14:40:00,30.61,30.71,30.29,30.35,77800.0,20.1677,20.2336,19.9569,19.9964,77800.0
2008-09-22 14:50:00,30.39,30.64,29.95,30.08,103400.0,20.0228,20.1875,19.7329,19.8186,103400.0
2008-09-22 15:00:00,30.08,30.59,30.04,30.45,82400.0,19.8186,20.1546,19.7922,20.0623,82400.0
2008-09-22 15:10:00,30.45,30.61,29.98,30.05,101400.0,20.0623,20.1677,19.7527,19.7988,101400.0
2008-09-22 15:20:00,30.05,30.52,29.99,30.1,127000.0,19.7988,20.1085,19.7593,19.8317,127000.0
2008-09-22 15:30:00,30.18,30.36,29.91,30.17,142000.0,19.8844,20.003,19.7065,19.8778,142000.0
2008-09-22 15:40:00,30.15,30.18,29.87,30.1,210800.0,19.8647,19.8844,19.6802,19.8317,210800.0
2008-09-22 15:50:00,30.1,30.47,29.91,30.25,397600.0,19.8317,20.0755,19.7065,19.9306,397600.0
2008-09-23 09:30:00,30.04,30.1,29.66,30.08,151400.0,19.7922,19.8317,19.5418,19.8186,151400.0
2008-09-23 09:40:00,30.05,31.0,30.05,30.91,139000.0,19.7988,20.4247,19.7988,20.3654,139000.0
2008-09-23 09:50:00,30.91,30.93,30.51,30.53,123400.0,20.3654,20.3786,20.1019,20.115,123400.0
2008-09-23 10:00:00,30.53,30.93,30.49,30.86,144200.0,20.115,20.3786,20.0887,20.3325,144200.0
2008-09-23 10:10:00,30.83,31.01,30.79,31.0,140400.0,20.3127,20.4313,20.2863,20.4247,140400.0
2008-09-23 10:20:00,30.99,31.19,30.8,30.83,170200.0,20.4181,20.5499,20.2929,20.3127,170200.0
2008-09-23 10:30:00,30.83,31.0,30.77,30.93,80800.0,20.3127,20.4247,20.2732,20.3786,80800.0
2008-09-23 10:40:00,30.98,30.98,30.8,30.89,101600.0,20.4115,20.4115,20.2929,20.3522,101600.0
2008-09-23 10:50:00,30.86,31.0,30.77,30.83,85400.0,20.3325,20.4247,20.2732,20.3127,85400.0
2008-09-23 11:00:00,31.0,31.0,30.5,30.85,96600.0,20.4247,20.4247,20.0953,20.3259,96600.0
2008-09-23 11:10:00,30.85,31.22,30.8,31.14,114400.0,20.3259,20.5697,20.2929,20.5169,114400.0
2008-09-23 11:20:00,31.15,31.3,30.99,31.11,106200.0,20.5235,20.6224,20.4181,20.4972,106200.0
2008-09-23 11:30:00,31.1,31.24,30.95,31.07,113600.0,20.4906,20.5828,20.3918,20.4708,113600.0
2008-09-23 11:40:00,31.07,31.18,31.07,31.14,52800.0,20.4708,20.5433,20.4708,20.5169,52800.0
2008-09-23 11:50:00,31.13,31.14,30.92,30.93,88800.0,20.5104,20.5169,20.372,20.3786,88800.0
2008-09-23 12:00:00,30.93,31.21,30.81,30.96,84800.0,20.3786,20.5631,20.2995,20.3983,84800.0
2008-09-23 12:10:00,30.95,31.17,30.94,31.03,65400.0,20.3918,20.5367,20.3852,20.4445,65400.0
2008-09-23 12:20:00,31.03,31.15,30.96,31.05,53200.0,20.4445,20.5235,20.3983,20.4576,53200.0
2008-09-23 12:30:00,31.05,31.17,30.92,31.05,91400.0,20.4576,20.5367,20.372,20.4576,91400.0
2008-09-23 12:40:00,31.05,31.22,30.98,31.08,53800.0,20.4576,20.5697,20.4115,20.4774,53800.0
2008-09-23 12:50:00,31.09,31.14,30.93,30.98,37200.0,20.484,20.5169,20.3786,20.4115,37200.0
2008-09-23 13:00:00,30.99,31.03,30.78,30.83,80000.0,20.4181,20.4445,20.2798,20.3127,80000.0
2008-09-23 13:10:00,30.83,30.84,30.64,30.72,71400.0,20.3127,20.3193,20.1875,20.2402,71400.0
2008-09-23 13:20:00,30.73,30.89,30.72,30.82,90800.0,20.2468,20.3522,20.2402,20.3061,90800.0
2008-09-23 13:30:00,30.8,31.0,30.72,30.87,55400.0,20.2929,20.4247,20.2402,20.3391,55400.0
2008-09-23 13:40:00,30.94,31.0,30.73,30.73,35200.0,20.3852,20.4247,20.2468,20.2468,35200.0
2008-09-23 13:50:00,30.73,30.79,30.65,30.68,59400.0,20.2468,20.2863,20.1941,20.2139,59400.0
2008-09-23 14:00:00,30.68,30.74,30.55,30.74,53000.0,20.2139,20.2534,20.1282,20.2534,53000.0
2008-09-23 14:10:00,30.71,30.75,30.61,30.65,52400.0,20.2336,20.26,20.1677,20.1941,52400.0
2008-09-23 14:20:00,30.64,30.72,30.46,30.5,68600.0,20.1875,20.2402,20.0689,20.0953,68600.0
2008-09-23 14:30:00,30.48,30.63,30.45,30.5,45600.0,20.0821,20.1809,20.0623,20.0953,45600.0
2008-09-23 14:40:00,30.51,30.75,30.43,30.59,73600.0,20.1019,20.26,20.0492,20.1546,73600.0
2008-09-23 14:50:00,30.61,30.81,30.61,30.67,73000.0,20.1677,20.2995,20.1677,20.2073,73000.0
2008-09-23 15:00:00,30.68,30.92,30.68,30.92,176600.0,20.2139,20.372,20.2139,20.372,176600.0
2008-09-23 15:10:00,30.88,31.0,30.76,30.96,99200.0,20.3456,20.4247,20.2666,20.3983,99200.0
2008-09-23 15:20:00,30.95,31.0,30.72,30.72,120800.0,20.3918,20.4247,20.2402,20.2402,120800.0
2008-09-23 15:30:00,30.72,31.31,30.72,31.3,161400.0,20.2402,20.629,20.2402,20.6224,161400.0
2008-09-23 15:40:00,31.3,31.49,31.24,31.43,354800.0,20.6224,20.7475,20.5828,20.708,354800.0
2008-09-23 15:50:00,31.42,31.42,30.6,30.86,247800.0,20.7014,20.7014,20.1612,20.3325,247800.0
2008-09-24 09:30:00,31.18,31.18,31.18,31.18,1600.0,20.5433,20.5433,20.5433,20.5433,1600.0
2008-09-24 09:40:00,30.18,31.0,30.0,30.99,371800.0,19.8844,20.4247,19.7658,20.4181,371800.0
2008-09-24 09:50:00,30.99,31.08,30.91,30.93,150200.0,20.4181,20.4774,20.3654,20.3786,150200.0
2008-09-24 10:00:00,30.93,31.03,30.83,30.93,109600.0,20.3786,20.4445,20.3127,20.3786,109600.0
2008-09-24 10:10:00,30.93,31.06,30.68,30.8,92000.0,20.3786,20.4642,20.2139,20.2929,92000.0
2008-09-24 10:20:00,30.79,31.23,30.79,31.2,78200.0,20.2863,20.5762,20.2863,20.5565,78200.0
2008-09-24 10:30:00,31.19,31.19,30.85,30.98,156600.0,20.5499,20.5499,20.3259,20.4115,156600.0
2008-09-24 10:40:00,30.98,31.17,30.85,30.85,95600.0,20.4115,20.5367,20.3259,20.3259,95600.0
2008-09-24 10:50:00,30.83,30.86,30.6,30.63,75000.0,20.3127,20.3325,20.1612,20.1809,75000.0
2008-09-24 11:00:00,30.63,30.64,30.33,30.36,102400.0,20.1809,20.1875,19.9833,20.003,102400.0
2008-09-24 11:10:00,30.36,30.38,30.14,30.16,92600.0,20.003,20.0162,19.8581,19.8713,92600.0
2008-09-24 11:20:00,30.17,30.44,30.14,30.43,87800.0,19.8778,20.0557,19.8581,20.0492,87800.0
2008-09-24 11:30:00,30.44,30.64,30.43,30.62,67800.0,20.0557,20.1875,20.0492,20.1743,67800.0
2008-09-24 11:40:00,30.61,30.64,30.43,30.45,83200.0,20.1677,20.1875,20.0492,20.0623,83200.0
2008-09-24 11:50:00,30.45,30.78,30.44,30.73,64200.0,20.0623,20.2798,20.0557,20.2468,64200.0
2008-09-24 12:00:00,30.74,30.75,30.67,30.67,68200.0,20.2534,20.26,20.2073,20.2073,68200.0
2008-09-24 12:10:00,30.68,30.75,30.65,30.73,71000.0,20.2139,20.26,20.1941,20.2468,71000.0
2008-09-24 12:20:00,30.74,30.75,30.63,30.65,92000.0,20.2534,20.26,20.1809,20.1941,92000.0
2008-09-24 12:30:00,30.64,30.67,30.5,30.53,57600.0,20.1875,20.2073,20.0953,20.115,57600.0
2008-09-24 12:40:00,30.53,30.62,30.5,30.51,63200.0,20.115,20.1743,20.0953,20.1019,63200.0
2008-09-24 12:50:00,30.51,30.51,30.46,30.49,51200.0,20.1019,20.1019,20.0689,20.0887,51200.0
2008-09-24 13:00:00,30.5,30.75,30.42,30.66,59000.0,20.0953,20.26,20.0426,20.2007,59000.0
2008-09-24 13:10:00,30.66,30.71,30.63,30.66,74600.0,20.2007,20.2336,20.1809,20.2007,74600.0
2008-09-24 13:20:00,30.65,30.75,30.6,30.68,80400.0,20.1941,20.26,20.1612,20.2139,80400.0
2008-09-24 13:30:00,30.67,30.74,30.64,30.68,59200.0,20.2073,20.2534,20.1875,20.2139,59200.0
2008-09-24 13:40:00,30.7,30.75,30.67,30.73,74400.0,20.227,20.26,20.2073,20.2468,74400.0
2008-09-24 13:50:00,30.74,30.75,30.5,30.54,137400.0,20.2534,20.26,20.0953,20.1216,137400.0
2008-09-24 14:00:00,30.55,30.56,30.43,30.53,81800.0,20.1282,20.1348,20.0492,20.115,81800.0
2008-09-24 14:10:00,30.52,30.61,30.47,30.56,140200.0,20.1085,20.1677,20.0755,20.1348,140200.0
2008-09-24 14:20:00,30.58,30.72,30.56,30.68,61200.0,20.148,20.2402,20.1348,20.2139,61200.0
2008-09-24 14:30:00,30.68,30.78,30.68,30.73,71000.0,20.2139,20.2798,20.2139,20.2468,71000.0
2008-09-24 14:40:00,30.75,30.75,30.63,30.63,83000.0,20.26,20.26,20.1809,20.1809,83000.0
2008-09-24 14:50:00,30.61,30.77,30.61,30.75,121600.0,20.1677,20.2732,20.1677,20.26,121600.0
2008-09-24 15:00:00,30.75,30.79,30.74,30.75,165200.0,20.26,20.2863,20.2534,20.26,165200.0
2008-09-24 15:10:00,30.75,30.75,30.64,30.64,161400.0,20.26,20.26,20.1875,20.1875,161400.0
2008-09-24 15:20:00,30.64,31.08,30.64,31.08,193000.0,20.1875,20.4774,20.1875,20.4774,193000.0
2008-09-24 15:30:00,31.08,31.6,31.08,31.34,228600.0,20.4774,20.82,20.4774,20.6487,228600.0
2008-09-24 15:40:00,31.31,31.34,30.9,31.04,255800.0,20.629,20.6487,20.3588,20.4511,255800.0
2008-09-24 15:50:00,31.04,31.49,30.84,31.05,346000.0,20.4511,20.7475,20.3193,20.4576,346000.0
2008-09-25 09:30:00,30.8,31.6,30.75,30.96,210600.0,20.2929,20.82,20.26,20.3983,210600.0
2008-09-25 09:40:00,30.98,31.19,30.88,31.17,173600.0,20.4115,20.5499,20.3456,20.5367,173600.0
2008-09-25 09:50:00,31.18,31.58,31.08,31.53,216400.0,20.5433,20.8068,20.4774,20.7739,216400.0
2008-09-25 10:00:00,31.5,31.65,31.42,31.62,159400.0,20.7541,20.853,20.7014,20.8332,159400.0
2008-09-25 10:10:00,31.61,31.65,31.6,31.64,143800.0,20.8266,20.853,20.82,20.8464,143800.0
2008-09-25 10:20:00,31.64,31.72,31.54,31.59,244600.0,20.8464,20.8991,20.7805,20.8134,244600.0
2008-09-25 10:30:00,31.57,31.61,31.5,31.58,141200.0,20.8003,20.8266,20.7541,20.8068,141200.0
2008-09-25 10:40:00,31.58,31.63,31.54,31.57,122200.0,20.8068,20.8398,20.7805,20.8003,122200.0
2008-09-25 10:50:00,31.58,31.61,31.54,31.58,74200.0,20.8068,20.8266,20.7805,20.8068,74200.0
2008-09-25 11:00:00,31.58,31.59,31.54,31.55,60800.0,20.8068,20.8134,20.7805,20.7871,60800.0
2008-09-25 11:10:00,31.55,31.63,31.54,31.61,143400.0,20.7871,20.8398,20.7805,20.8266,143400.0
2008-09-25 11:20:00,31.61,31.75,31.58,31.73,212600.0,20.8266,20.9189,20.8068,20.9057,212600.0
2008-09-25 11:30:00,31.73,31.79,31.69,31.72,161600.0,20.9057,20.9452,20.8793,20.8991,161600.0
2008-09-25 11:40:00,31.73,31.76,31.72,31.75,48400.0,20.9057,20.9254,20.8991,20.9189,48400.0
2008-09-25 11:50:00,31.75,31.76,31.72,31.75,81800.0,20.9189,20.9254,20.8991,20.9189,81800.0
2008-09-25 12:00:00,31.75,31.75,31.72,31.73,145800.0,20.9189,20.9189,20.8991,20.9057,145800.0
2008-09-25 12:10:00,31.72,31.8,31.72,31.75,99800.0,20.8991,20.9518,20.8991,20.9189,99800.0
2008-09-25 12:20:00,31.75,31.77,31.68,31.72,70800.0,20.9189,20.932,20.8727,20.8991,70800.0
2008-09-25 12:30:00,31.72,31.73,31.67,31.68,77000.0,20.8991,20.9057,20.8661,20.8727,77000.0
2008-09-25 12:40:00,31.68,31.7,31.61,31.63,85000.0,20.8727,20.8859,20.8266,20.8398,85000.0
2008-09-25 12:50:00,31.63,31.67,31.55,31.6,101800.0,20.8398,20.8661,20.7871,20.82,101800.0
2008-09-25 13:00:00,31.6,31.79,31.59,31.73,183200.0,20.82,20.9452,20.8134,20.9057,183200.0
2008-09-25 13:10:00,31.72,31.73,31.7,31.71,77000.0,20.8991,20.9057,20.8859,20.8925,77000.0
2008-09-25 13:20:00,31.71,31.73,31.61,31.65,90400.0,20.8925,20.9057,20.8266,20.853,90400.0
2008-09-25 13:30:00,31.64,31.71,31.58,31.61,130600.0,20.8464,20.8925,20.8068,20.8266,130600.0
2008-09-25 13:40:00,31.61,31.61,31.42,31.46,132400.0,20.8266,20.8266,20.7014,20.7278,132400.0
2008-09-25 13:50:00,31.44,31.45,31.25,31.32,112000.0,20.7146,20.7212,20.5894,20.6355,112000.0
2008-09-25 14:00:00,31.32,31.55,31.23,31.23,115000.0,20.6355,20.7871,20.5762,20.5762,115000.0
2008-09-25 14:10:00,31.23,31.24,31.04,31.11,102400.0,20.5762,20.5828,20.4511,20.4972,102400.0
2008-09-25 14:20:00,31.08,31.26,31.0,31.26,107400.0,20.4774,20.596,20.4247,20.596,107400.0
2008-09-25 14:30:00,31.25,31.33,31.17,31.25,118600.0,20.5894,20.6421,20.5367,20.5894,118600.0
2008-09-25 14:40:00,31.25,31.35,31.21,31.29,111000.0,20.5894,20.6553,20.5631,20.6158,111000.0
2008-09-25 14:50:00,31.28,31.3,31.21,31.24,105000.0,20.6092,20.6224,20.5631,20.5828,105000.0
2008-09-25 15:00:00,31.23,31.25,31.21,31.21,66200.0,20.5762,20.5894,20.5631,20.5631,66200.0
2008-09-25 15:10:00,31.21,31.22,31.03,31.03,151800.0,20.5631,20.5697,20.4445,20.4445,151800.0
2008-09-25 15:20:00,31.03,31.22,30.97,31.09,218000.0,20.4445,20.5697,20.4049,20.484,218000.0
2008-09-25 15:30:00,31.09,31.21,31.05,31.06,167800.0,20.484,20.5631,20.4576,20.4642,167800.0
2008-09-25 15:40:00,31.05,31.05,30.63,30.73,237200.0,20.4576,20.4576,20.1809,20.2468,237200.0
2008-09-25 15:50:00,30.72,30.8,30.38,30.75,384800.0,20.2402,20.2929,20.0162,20.26,384800.0
2008-09-26 09:30:00,30.0,30.57,30.0,30.45,231400.0,19.7658,20.1414,19.7658,20.0623,231400.0
2008-09-26 09:40:00,30.45,30.5,30.39,30.49,126200.0,20.0623,20.0953,20.0228,20.0887,126200.0
2008-09-26 09:50:00,30.48,30.55,30.24,30.24,129200.0,20.0821,20.1282,19.924,19.924,129200.0
2008-09-26 10:00:00,30.25,30.3,30.0,30.0,171000.0,19.9306,19.9635,19.7658,19.7658,171000.0
2008-09-26 10:10:00,30.01,30.09,29.9,29.93,124800.0,19.7724,19.8251,19.7,19.7197,124800.0
2008-09-26 10:20:00,29.93,30.0,29.91,30.0,137800.0,19.7197,19.7658,19.7065,19.7658,137800.0
2008-09-26 10:30:00,30.0,30.05,29.98,30.0,80800.0,19.7658,19.7988,19.7527,19.7658,80800.0
2008-09-26 10:40:00,30.0,30.06,29.98,30.0,69600.0,19.7658,19.8054,19.7527,19.7658,69600.0
2008-09-26 10:50:00,30.0,30.04,29.83,29.93,146800.0,19.7658,19.7922,19.6538,19.7197,146800.0
2008-09-26 11:00:00,29.95,30.15,29.92,30.09,71800.0,19.7329,19.8647,19.7131,19.8251,71800.0
2008-09-26 11:10:00,30.11,30.2,29.83,30.0,100200.0,19.8383,19.8976,19.6538,19.7658,100200.0
2008-09-26 11:20:00,30.0,30.0,29.72,30.0,60200.0,19.7658,19.7658,19.5814,19.7658,60200.0
2008-09-26 11:30:00,29.97,30.25,29.82,29.9,143600.0,19.7461,19.9306,19.6472,19.7,143600.0
2008-09-26 11:40:00,29.9,30.01,29.77,29.91,92200.0,19.7,19.7724,19.6143,19.7065,92200.0
2008-09-26 11:50:00,29.93,29.98,29.85,29.91,61800.0,19.7197,19.7527,19.667,19.7065,61800.0
2008-09-26 12:00:00,29.91,30.02,29.86,30.01,84000.0,19.7065,19.779,19.6736,19.7724,84000.0
2008-09-26 12:10:00,29.99,30.07,29.84,29.86,71800.0,19.7593,19.812,19.6604,19.6736,71800.0
2008-09-26 12:20:00,29.86,30.0,29.85,30.0,28000.0,19.6736,19.7658,19.667,19.7658,28000.0
2008-09-26 12:30:00,29.97,30.01,29.88,29.92,44000.0,19.7461,19.7724,19.6868,19.7131,44000.0
2008-09-26 12:40:00,29.92,30.13,29.89,29.99,64000.0,19.7131,19.8515,19.6934,19.7593,64000.0
2008-09-26 12:50:00,29.98,30.09,29.98,30.06,72600.0,19.7527,19.8251,19.7527,19.8054,72600.0
2008-09-26 13:00:00,30.05,30.05,29.86,29.86,39400.0,19.7988,19.7988,19.6736,19.6736,39400.0
2008-09-26 13:10:00,29.9,30.04,29.79,30.0,43400.0,19.7,19.7922,19.6275,19.7658,43400.0
2008-09-26 13:20:00,30.04,30.08,30.0,30.04,50800.0,19.7922,19.8186,19.7658,19.7922,50800.0
2008-09-26 13:30:00,30.04,30.04,29.89,29.89,60400.0,19.7922,19.7922,19.6934,19.6934,60400.0
2008-09-26 13:40:00,29.87,30.08,29.86,30.0,85200.0,19.6802,19.8186,19.6736,19.7658,85200.0
2008-09-26 13:50:00,30.0,30.07,29.84,29.87,39000.0,19.7658,19.812,19.6604,19.6802,39000.0
2008-09-26 14:00:00,29.87,30.0,29.86,29.96,42400.0,19.6802,19.7658,19.6736,19.7395,42400.0
2008-09-26 14:10:00,29.96,30.08,29.95,30.03,46000.0,19.7395,19.8186,19.7329,19.7856,46000.0
2008-09-26 14:20:00,30.05,30.05,29.93,29.96,54400.0,19.7988,19.7988,19.7197,19.7395,54400.0
2008-09-26 14:30:00,29.96,30.05,29.93,30.01,50000.0,19.7395,19.7988,19.7197,19.7724,50000.0
2008-09-26 14:40:00,30.0,30.04,29.91,29.99,47400.0,19.7658,19.7922,19.7065,19.7593,47400.0
2008-09-26 14:50:00,29.98,30.08,29.98,30.0,52600.0,19.7527,19.8186,19.7527,19.7658,52600.0
2008-09-26 15:00:00,30.0,30.0,29.85,29.92,79600.0,19.7658,19.7658,19.667,19.7131,79600.0
2008-09-26 15:10:00,29.93,30.08,29.92,30.05,95800.0,19.7197,19.8186,19.7131,19.7988,95800.0
2008-09-26 15:20:00,30.05,30.11,30.0,30.08,205400.0,19.7988,19.8383,19.7658,19.8186,205400.0
2008-09-26 15:30:00,30.08,30.1,30.05,30.05,165000.0,19.8186,19.8317,19.7988,19.7988,165000.0
2008-09-26 15:40:00,30.05,30.09,29.88,29.93,157800.0,19.7988,19.8251,19.6868,19.7197,157800.0
2008-09-26 15:50:00,29.92,30.08,29.92,30.08,379000.0,19.7131,19.8186,19.7131,19.8186,379000.0
2008-09-29 09:30:00,30.31,30.45,29.84,30.32,191000.0,19.9701,20.0623,19.6604,19.9767,191000.0
2008-09-29 09:40:00,30.34,30.35,30.1,30.34,107200.0,19.9899,19.9964,19.8317,19.9899,107200.0
2008-09-29 09:50:00,30.34,30.44,30.16,30.22,171200.0,19.9899,20.0557,19.8713,19.9108,171200.0
2008-09-29 10:00:00,30.18,30.41,29.92,29.98,218600.0,19.8844,20.036,19.7131,19.7527,218600.0
2008-09-29 10:10:00,29.98,30.1,29.66,29.93,169600.0,19.7527,19.8317,19.5418,19.7197,169600.0
2008-09-29 10:20:00,29.93,30.16,29.56,30.06,130600.0,19.7197,19.8713,19.4759,19.8054,130600.0
2008-09-29 10:30:00,30.07,30.16,29.95,30.09,137200.0,19.812,19.8713,19.7329,19.8251,137200.0
2008-09-29 10:40:00,30.1,30.19,29.96,30.11,111800.0,19.8317,19.891,19.7395,19.8383,111800.0
2008-09-29 10:50:00,30.1,30.13,29.89,29.89,80400.0,19.8317,19.8515,19.6934,19.6934,80400.0
2008-09-29 11:00:00,29.85,29.91,29.38,29.7,167000.0,19.667,19.7065,19.3573,19.5682,167000.0
2008-09-29 11:10:00,29.7,29.72,29.38,29.41,66800.0,19.5682,19.5814,19.3573,19.3771,66800.0
2008-09-29 11:20:00,29.45,29.46,29.21,29.23,242200.0,19.4035,19.4101,19.2453,19.2585,242200.0
2008-09-29 11:30:00,29.23,29.23,28.96,28.97,181400.0,19.2585,19.2585,19.0806,19.0872,181400.0
2008-09-29 11:40:00,28.97,29.14,28.88,29.11,131400.0,19.0872,19.1992,19.0279,19.1795,131400.0
2008-09-29 11:50:00,29.13,29.26,29.08,29.18,73200.0,19.1926,19.2783,19.1597,19.2256,73200.0
2008-09-29 12:00:00,29.18,29.22,29.13,29.19,46800.0,19.2256,19.2519,19.1926,19.2322,46800.0
2008-09-29 12:10:00,29.2,29.33,29.13,29.23,144600.0,19.2388,19.3244,19.1926,19.2585,144600.0
2008-09-29 12:20:00,29.24,29.28,29.23,29.25,126200.0,19.2651,19.2915,19.2585,19.2717,126200.0
2008-09-29 12:30:00,29.25,29.46,29.2,29.45,161600.0,19.2717,19.4101,19.2388,19.4035,161600.0
2008-09-29 12:40:00,29.45,29.61,29.45,29.5,89200.0,19.4035,19.5089,19.4035,19.4364,89200.0
2008-09-29 12:50:00,29.53,29.55,29.48,29.55,81600.0,19.4562,19.4694,19.4232,19.4694,81600.0
2008-09-29 13:00:00,29.55,29.55,29.44,29.54,61600.0,19.4694,19.4694,19.3969,19.4628,61600.0
2008-09-29 13:10:00,29.5,29.54,29.28,29.41,105600.0,19.4364,19.4628,19.2915,19.3771,105600.0
2008-09-29 13:20:00,29.43,29.55,29.37,29.48,132800.0,19.3903,19.4694,19.3508,19.4232,132800.0
2008-09-29 13:30:00,29.5,29.55,29.31,29.43,118200.0,19.4364,19.4694,19.3112,19.3903,118200.0
2008-09-29 13:40:00,29.39,29.39,27.13,27.78,451000.0,19.3639,19.3639,17.8749,18.3032,451000.0
2008-09-29 13:50:00,27.68,29.08,27.15,28.6,394200.0,18.2373,19.1597,17.8881,18.8434,394200.0
2008-09-29 14:00:00,28.73,28.93,26.75,27.75,328400.0,18.9291,19.0609,17.6245,18.2834,328400.0
2008-09-29 14:10:00,27.59,28.5,27.36,27.75,219800.0,18.178,18.7776,18.0264,18.2834,219800.0
2008-09-29 14:20:00,27.75,28.5,26.5,27.64,314000.0,18.2834,18.7776,17.4598,18.2109,314000.0
2008-09-29 14:30:00,27.85,28.18,27.48,27.9,142400.0,18.3493,18.5667,18.1055,18.3822,142400.0
2008-09-29 14:40:00,27.9,28.28,27.73,28.05,162400.0,18.3822,18.6326,18.2702,18.4811,162400.0
2008-09-29 14:50:00,27.99,28.45,27.99,28.45,137400.0,18.4415,18.7446,18.4415,18.7446,137400.0
2008-09-29 15:00:00,28.42,29.38,28.14,28.18,205000.0,18.7248,19.3573,18.5404,18.5667,205000.0
2008-09-29 15:10:00,28.15,28.77,28.08,28.73,160000.0,18.5469,18.9554,18.5008,18.9291,160000.0
2008-09-29 15:20:00,28.71,28.76,27.98,28.24,130200.0,18.9159,18.9489,18.4349,18.6062,130200.0
2008-09-29 15:30:00,28.31,28.47,27.98,28.46,110600.0,18.6524,18.7578,18.4349,18.7512,110600.0
2008-09-29 15:40:00,28.42,29.15,28.24,28.57,194400.0,18.7248,19.2058,18.6062,18.8237,194400.0
2008-09-29 15:50:00,28.57,28.95,27.83,27.83,426200.0,18.8237,19.074,18.3361,18.3361,426200.0
2008-09-30 09:30:00,27.35,28.02,27.0,28.02,361800.0,18.0199,18.4613,17.7893,18.4613,361800.0
2008-09-30 09:40:00,28.0,28.63,27.98,28.15,153800.0,18.4481,18.8632,18.4349,18.5469,153800.0
2008-09-30 09:50:00,28.13,28.31,28.0,28.09,112000.0,18.5338,18.6524,18.4481,18.5074,112000.0
2008-09-30 10:00:00,28.17,28.63,28.02,28.45,122200.0,18.5601,18.8632,18.4613,18.7446,122200.0
2008-09-30 10:10:00,28.41,28.75,28.41,28.71,78800.0,18.7183,18.9423,18.7183,18.9159,78800.0
2008-09-30 10:20:00,28.74,29.03,28.63,28.73,148000.0,18.9357,19.1267,18.8632,18.9291,148000.0
2008-09-30 10:30:00,28.76,29.11,28.5,28.81,86000.0,18.9489,19.1795,18.7776,18.9818,86000.0
2008-09-30 10:40:00,28.81,28.81,28.48,28.59,120800.0,18.9818,18.9818,18.7644,18.8368,120800.0
2008-09-30 10:50:00,28.56,28.61,28.13,28.14,106600.0,18.8171,18.85,18.5338,18.5404,106600.0
2008-09-30 11:00:00,28.17,28.23,27.96,27.99,107200.0,18.5601,18.5997,18.4218,18.4415,107200.0
2008-09-30 11:10:00,27.91,28.07,27.8,28.06,156200.0,18.3888,18.4942,18.3163,18.4877,156200.0
2008-09-30 11:20:00,28.03,28.07,27.86,27.87,197000.0,18.4679,18.4942,18.3559,18.3625,197000.0
2008-09-30 11:30:00,27.89,27.92,27.76,27.81,123000.0,18.3756,18.3954,18.29,18.3229,123000.0
2008-09-30 11:40:00,27.8,27.82,27.38,27.71,261400.0,18.3163,18.3295,18.0396,18.257,261400.0
2008-09-30 11:50:00,27.68,27.84,27.63,27.65,124600.0,18.2373,18.3427,18.2043,18.2175,124600.0
2008-09-30 12:00:00,27.67,27.75,27.46,27.52,109800.0,18.2307,18.2834,18.0923,18.1319,109800.0
2008-09-30 12:10:00,27.51,27.53,27.41,27.44,89000.0,18.1253,18.1385,18.0594,18.0792,89000.0
2008-09-30 12:20:00,27.45,27.71,27.43,27.67,85000.0,18.0857,18.257,18.0726,18.2307,85000.0
2008-09-30 12:30:00,27.67,27.75,27.67,27.67,153000.0,18.2307,18.2834,18.2307,18.2307,153000.0
2008-09-30 12:40:00,27.67,27.76,27.66,27.75,71200.0,18.2307,18.29,18.2241,18.2834,71200.0
2008-09-30 12:50:00,27.75,27.77,27.66,27.75,71000.0,18.2834,18.2966,18.2241,18.2834,71000.0
2008-09-30 13:00:00,27.75,27.75,27.67,27.75,38600.0,18.2834,18.2834,18.2307,18.2834,38600.0
2008-09-30 13:10:00,27.75,27.93,27.71,27.86,85800.0,18.2834,18.402,18.257,18.3559,85800.0
2008-09-30 13:20:00,27.85,27.87,27.72,27.82,116600.0,18.3493,18.3625,18.2636,18.3295,116600.0
2008-09-30 13:30:00,27.81,28.1,27.72,28.06,207200.0,18.3229,18.514,18.2636,18.4877,207200.0
2008-09-30 13:40:00,28.05,28.19,27.99,28.16,128200.0,18.4811,18.5733,18.4415,18.5535,128200.0
2008-09-30 13:50:00,28.12,28.32,27.93,28.11,155200.0,18.5272,18.659,18.402,18.5206,155200.0
2008-09-30 14:00:00,28.1,28.16,27.97,28.13,92000.0,18.514,18.5535,18.4284,18.5338,92000.0
2008-09-30 14:10:00,28.13,28.27,28.02,28.25,129400.0,18.5338,18.626,18.4613,18.6128,129400.0
2008-09-30 14:20:00,28.25,29.02,28.18,28.99,113200.0,18.6128,19.1202,18.5667,19.1004,113200.0
2008-09-30 14:30:00,29.04,29.18,28.82,28.84,120200.0,19.1333,19.2256,18.9884,19.0016,120200.0
2008-09-30 14:40:00,28.88,28.89,28.5,28.6,78400.0,19.0279,19.0345,18.7776,18.8434,78400.0
2008-09-30 14:50:00,28.58,28.99,28.5,28.96,141400.0,18.8303,19.1004,18.7776,19.0806,141400.0
2008-09-30 15:00:00,28.96,29.21,28.93,29.09,107600.0,19.0806,19.2453,19.0609,19.1663,107600.0
2008-09-30 15:10:00,29.08,29.09,28.99,29.05,146000.0,19.1597,19.1663,19.1004,19.1399,146000.0
2008-09-30 15:20:00,29.05,29.25,29.0,29.14,156000.0,19.1399,19.2717,19.107,19.1992,156000.0
2008-09-30 15:30:00,29.15,29.15,29.0,29.09,159400.0,19.2058,19.2058,19.107,19.1663,159400.0
2008-09-30 15:40:00,29.1,29.53,29.0,29.35,330200.0,19.1729,19.4562,19.107,19.3376,330200.0
2008-09-30 15:50:00,29.34,30.07,28.75,30.05,1024200.0,19.331,19.812,18.9423,19.7988,1024200.0
2008-10-01 09:30:00,28.86,29.13,28.5,28.84,257000.0,19.0147,19.1926,18.7776,19.0016,257000.0
2008-10-01 09:40:00,28.91,29.23,28.84,29.17,119600.0,19.0477,19.2585,19.0016,19.219,119600.0
2008-10-01 09:50:00,29.18,29.41,28.83,29.41,248800.0,19.2256,19.3771,18.995,19.3771,248800.0
2008-10-01 10:00:00,29.37,30.15,29.13,29.78,182800.0,19.3508,19.8647,19.1926,19.6209,182800.0
2008-10-01 10:10:00,29.77,30.36,29.7,29.87,208200.0,19.6143,20.003,19.5682,19.6802,208200.0
2008-10-01 10:20:00,29.86,29.93,29.47,29.65,205000.0,19.6736,19.7197,19.4166,19.5352,205000.0
2008-10-01 10:30:00,29.62,29.65,29.25,29.31,169200.0,19.5155,19.5352,19.2717,19.3112,169200.0
2008-10-01 10:40:00,29.27,29.34,28.95,28.97,174200.0,19.2849,19.331,19.074,19.0872,174200.0
2008-10-01 10:50:00,28.94,28.95,28.68,28.68,199800.0,19.0674,19.074,18.8961,18.8961,199800.0
2008-10-01 11:00:00,28.68,28.77,28.57,28.57,129800.0,18.8961,18.9554,18.8237,18.8237,129800.0
2008-10-01 11:10:00,28.57,28.63,28.33,28.35,76000.0,18.8237,18.8632,18.6655,18.6787,76000.0
2008-10-01 11:20:00,28.35,28.43,28.31,28.39,80400.0,18.6787,18.7314,18.6524,18.7051,80400.0
2008-10-01 11:30:00,28.41,28.53,28.39,28.5,80200.0,18.7183,18.7973,18.7051,18.7776,80200.0
2008-10-01 11:40:00,28.51,28.51,28.32,28.35,79000.0,18.7841,18.7841,18.659,18.6787,79000.0
2008-10-01 11:50:00,28.35,28.6,28.33,28.49,80000.0,18.6787,18.8434,18.6655,18.771,80000.0
2008-10-01 12:00:00,28.49,28.65,28.45,28.53,105400.0,18.771,18.8764,18.7446,18.7973,105400.0
2008-10-01 12:10:00,28.53,28.65,28.49,28.57,84800.0,18.7973,18.8764,18.771,18.8237,84800.0
2008-10-01 12:20:00,28.58,28.58,28.43,28.5,62200.0,18.8303,18.8303,18.7314,18.7776,62200.0
2008-10-01 12:30:00,28.5,28.58,28.39,28.39,102600.0,18.7776,18.8303,18.7051,18.7051,102600.0
2008-10-01 12:40:00,28.4,28.5,28.36,28.45,69200.0,18.7117,18.7776,18.6853,18.7446,69200.0
2008-10-01 12:50:00,28.47,28.58,28.4,28.4,88800.0,18.7578,18.8303,18.7117,18.7117,88800.0
2008-10-01 13:00:00,28.42,28.45,28.25,28.4,118400.0,18.7248,18.7446,18.6128,18.7117,118400.0
2008-10-01 13:10:00,28.38,28.39,28.18,28.23,63000.0,18.6985,18.7051,18.5667,18.5997,63000.0
2008-10-01 13:20:00,28.25,28.36,28.15,28.31,83400.0,18.6128,18.6853,18.5469,18.6524,83400.0
2008-10-01 13:30:00,28.31,28.32,28.22,28.23,148400.0,18.6524,18.659,18.5931,18.5997,148400.0
2008-10-01 13:40:00,28.23,28.67,28.1,28.44,202800.0,18.5997,18.8896,18.514,18.738,202800.0
2008-10-01 13:50:00,28.43,28.46,28.19,28.25,141600.0,18.7314,18.7512,18.5733,18.6128,141600.0
2008-10-01 14:00:00,28.24,28.25,28.0,28.1,261600.0,18.6062,18.6128,18.4481,18.514,261600.0
2008-10-01 14:10:00,28.11,28.17,28.0,28.13,122200.0,18.5206,18.5601,18.4481,18.5338,122200.0
2008-10-01 14:20:00,28.14,28.74,28.13,28.74,108200.0,18.5404,18.9357,18.5338,18.9357,108200.0
2008-10-01 14:30:00,28.7,28.78,28.58,28.68,112200.0,18.9093,18.962,18.8303,18.8961,112200.0
2008-10-01 14:40:00,28.73,29.07,28.68,29.03,93200.0,18.9291,19.1531,18.8961,19.1267,93200.0
2008-10-01 14:50:00,29.05,29.17,28.95,29.02,170800.0,19.1399,19.219,19.074,19.1202,170800.0
2008-10-01 15:00:00,29.02,29.11,28.97,29.03,126200.0,19.1202,19.1795,19.0872,19.1267,126200.0
2008-10-01 15:10:00,29.03,29.17,28.9,29.0,130600.0,19.1267,19.219,19.0411,19.107,130600.0
2008-10-01 15:20:00,28.98,28.98,28.75,28.8,152800.0,19.0938,19.0938,18.9423,18.9752,152800.0
2008-10-01 15:30:00,28.81,29.05,28.75,28.83,104200.0,18.9818,19.1399,18.9423,18.995,104200.0
2008-10-01 15:40:00,28.83,29.17,28.74,28.74,221800.0,18.995,19.219,18.9357,18.9357,221800.0
2008-10-01 15:50:00,28.76,29.17,28.6,29.11,286600.0,18.9489,19.219,18.8434,19.1795,286600.0
2008-10-02 09:30:00,29.35,29.35,29.16,29.33,145600.0,19.3376,19.3376,19.2124,19.3244,145600.0
2008-10-02 09:40:00,29.35,29.58,29.25,29.45,111400.0,19.3376,19.4891,19.2717,19.4035,111400.0
2008-10-02 09:50:00,29.43,29.52,28.88,28.96,98400.0,19.3903,19.4496,19.0279,19.0806,98400.0
2008-10-02 10:00:00,28.92,29.15,28.82,28.98,72000.0,19.0543,19.2058,18.9884,19.0938,72000.0
2008-10-02 10:10:00,29.0,29.17,28.81,29.0,77000.0,19.107,19.219,18.9818,19.107,77000.0
2008-10-02 10:20:00,29.0,29.0,28.63,28.67,114800.0,19.107,19.107,18.8632,18.8896,114800.0
2008-10-02 10:30:00,28.69,28.93,28.62,28.85,159000.0,18.9027,19.0609,18.8566,19.0082,159000.0
2008-10-02 10:40:00,28.83,28.83,28.38,28.5,80600.0,18.995,18.995,18.6985,18.7776,80600.0
2008-10-02 10:50:00,28.53,28.63,28.25,28.25,110000.0,18.7973,18.8632,18.6128,18.6128,110000.0
2008-10-02 11:00:00,28.25,28.31,27.87,28.05,117800.0,18.6128,18.6524,18.3625,18.4811,117800.0
2008-10-02 11:10:00,28.1,28.14,27.55,27.83,170000.0,18.514,18.5404,18.1516,18.3361,170000.0
2008-10-02 11:20:00,27.77,28.23,27.77,28.08,81400.0,18.2966,18.5997,18.2966,18.5008,81400.0
2008-10-02 11:30:00,28.08,28.1,27.66,27.99,97000.0,18.5008,18.514,18.2241,18.4415,97000.0
2008-10-02 11:40:00,27.95,28.16,27.95,28.03,65400.0,18.4152,18.5535,18.4152,18.4679,65400.0
2008-10-02 11:50:00,28.02,28.3,27.94,28.2,75800.0,18.4613,18.6458,18.4086,18.5799,75800.0
2008-10-02 12:00:00,28.18,28.45,28.17,28.41,55400.0,18.5667,18.7446,18.5601,18.7183,55400.0
2008-10-02 12:10:00,28.41,28.46,28.21,28.21,64200.0,18.7183,18.7512,18.5865,18.5865,64200.0
2008-10-02 12:20:00,28.23,28.33,27.98,27.99,50600.0,18.5997,18.6655,18.4349,18.4415,50600.0
2008-10-02 12:30:00,28.02,28.14,27.93,27.93,48200.0,18.4613,18.5404,18.402,18.402,48200.0
2008-10-02 12:40:00,27.93,28.0,27.78,27.82,90200.0,18.402,18.4481,18.3032,18.3295,90200.0
2008-10-02 12:50:00,27.82,27.96,27.75,27.93,111000.0,18.3295,18.4218,18.2834,18.402,111000.0
2008-10-02 13:00:00,27.93,27.96,27.79,27.81,126000.0,18.402,18.4218,18.3098,18.3229,126000.0
2008-10-02 13:10:00,27.78,27.87,27.75,27.84,107400.0,18.3032,18.3625,18.2834,18.3427,107400.0
2008-10-02 13:20:00,27.85,28.0,27.82,27.88,101800.0,18.3493,18.4481,18.3295,18.3691,101800.0
2008-10-02 13:30:00,27.89,27.96,27.84,27.85,133600.0,18.3756,18.4218,18.3427,18.3493,133600.0
2008-10-02 13:40:00,27.83,28.0,27.75,27.82,175600.0,18.3361,18.4481,18.2834,18.3295,175600.0
2008-10-02 13:50:00,27.84,27.88,27.7,27.84,139000.0,18.3427,18.3691,18.2505,18.3427,139000.0
2008-10-02 14:00:00,27.83,27.86,27.71,27.79,126400.0,18.3361,18.3559,18.257,18.3098,126400.0
2008-10-02 14:10:00,27.78,27.84,27.5,27.52,374200.0,18.3032,18.3427,18.1187,18.1319,374200.0
2008-10-02 14:20:00,27.53,27.54,27.25,27.3,154400.0,18.1385,18.145,17.954,17.9869,154400.0
2008-10-02 14:30:00,27.29,27.33,27.13,27.17,163800.0,17.9803,18.0067,17.8749,17.9013,163800.0
2008-10-02 14:40:00,27.17,27.3,27.08,27.27,297200.0,17.9013,17.9869,17.842,17.9672,297200.0
2008-10-02 14:50:00,27.27,27.29,27.08,27.23,144000.0,17.9672,17.9803,17.842,17.9408,144000.0
2008-10-02 15:00:00,27.21,27.5,27.21,27.33,206000.0,17.9276,18.1187,17.9276,18.0067,206000.0
2008-10-02 15:10:00,27.33,27.34,26.97,26.99,242200.0,18.0067,18.0133,17.7695,17.7827,242200.0
2008-10-02 15:20:00,26.98,27.25,26.71,26.75,295000.0,17.7761,17.954,17.5982,17.6245,295000.0
2008-10-02 15:30:00,26.77,27.31,26.67,26.78,680000.0,17.6377,17.9935,17.5718,17.6443,680000.0
2008-10-02 15:40:00,26.78,27.05,26.74,26.82,291200.0,17.6443,17.8222,17.618,17.6707,291200.0
2008-10-02 15:50:00,26.82,27.45,26.81,26.95,666400.0,17.6707,18.0857,17.6641,17.7563,666400.0
2008-10-03 09:30:00,27.32,28.34,27.05,27.82,130600.0,18.0001,18.6721,17.8222,18.3295,130600.0
2008-10-03 09:40:00,27.75,27.91,27.17,27.23,108200.0,18.2834,18.3888,17.9013,17.9408,108200.0
2008-10-03 09:50:00,27.22,27.53,27.2,27.2,64000.0,17.9342,18.1385,17.921,17.921,64000.0
2008-10-03 10:00:00,27.23,27.23,27.0,27.02,78200.0,17.9408,17.9408,17.7893,17.8024,78200.0
2008-10-03 10:10:00,27.0,27.44,27.0,27.24,64000.0,17.7893,18.0792,17.7893,17.9474,64000.0
2008-10-03 10:20:00,27.21,27.39,27.09,27.25,150200.0,17.9276,18.0462,17.8486,17.954,150200.0
2008-10-03 10:30:00,27.27,27.59,27.25,27.47,165800.0,17.9672,18.178,17.954,18.0989,165800.0
2008-10-03 10:40:00,27.47,27.55,27.33,27.36,113000.0,18.0989,18.1516,18.0067,18.0264,113000.0
2008-10-03 10:50:00,27.39,27.57,27.26,27.37,111200.0,18.0462,18.1648,17.9606,18.033,111200.0
2008-10-03 11:00:00,27.4,27.7,27.27,27.34,179800.0,18.0528,18.2505,17.9672,18.0133,179800.0
2008-10-03 11:10:00,27.33,27.51,27.28,27.46,132400.0,18.0067,18.1253,17.9737,18.0923,132400.0
2008-10-03 11:20:00,27.4,27.57,27.28,27.29,136000.0,18.0528,18.1648,17.9737,17.9803,136000.0
2008-10-03 11:30:00,27.31,27.47,27.28,27.47,75800.0,17.9935,18.0989,17.9737,18.0989,75800.0
2008-10-03 11:40:00,27.48,27.53,27.38,27.4,183400.0,18.1055,18.1385,18.0396,18.0528,183400.0
2008-10-03 11:50:00,27.4,27.49,27.31,27.48,55200.0,18.0528,18.1121,17.9935,18.1055,55200.0
2008-10-03 12:00:00,27.47,27.53,27.3,27.33,63400.0,18.0989,18.1385,17.9869,18.0067,63400.0
2008-10-03 12:10:00,27.31,27.33,27.08,27.15,98000.0,17.9935,18.0067,17.842,17.8881,98000.0
2008-10-03 12:20:00,27.13,27.15,27.0,27.14,62200.0,17.8749,17.8881,17.7893,17.8815,62200.0
2008-10-03 12:30:00,27.12,27.46,27.08,27.46,58400.0,17.8683,18.0923,17.842,18.0923,58400.0
2008-10-03 12:40:00,27.49,27.86,27.46,27.79,97200.0,18.1121,18.3559,18.0923,18.3098,97200.0
2008-10-03 12:50:00,27.79,28.0,27.57,27.88,88000.0,18.3098,18.4481,18.1648,18.3691,88000.0
2008-10-03 13:00:00,27.83,28.39,27.74,28.24,93600.0,18.3361,18.7051,18.2768,18.6062,93600.0
2008-10-03 13:10:00,28.25,28.57,28.25,28.4,96600.0,18.6128,18.8237,18.6128,18.7117,96600.0
2008-10-03 13:20:00,28.37,28.52,27.31,27.79,261400.0,18.6919,18.7907,17.9935,18.3098,261400.0
2008-10-03 13:30:00,27.75,27.91,27.16,27.43,215400.0,18.2834,18.3888,17.8947,18.0726,215400.0
2008-10-03 13:40:00,27.43,27.5,27.13,27.24,182200.0,18.0726,18.1187,17.8749,17.9474,182200.0
2008-10-03 13:50:00,27.24,27.53,27.13,27.15,349000.0,17.9474,18.1385,17.8749,17.8881,349000.0
2008-10-03 14:00:00,27.16,27.3,26.91,27.27,234000.0,17.8947,17.9869,17.73,17.9672,234000.0
2008-10-03 14:10:00,27.28,27.3,27.1,27.24,297600.0,17.9737,17.9869,17.8551,17.9474,297600.0
2008-10-03 14:20:00,27.26,27.33,26.77,26.85,156800.0,17.9606,18.0067,17.6377,17.6904,156800.0
2008-10-03 14:30:00,26.85,26.93,26.55,26.67,247800.0,17.6904,17.7431,17.4928,17.5718,247800.0
2008-10-03 14:40:00,26.67,26.78,26.16,26.5,360800.0,17.5718,17.6443,17.2358,17.4598,360800.0
2008-10-03 14:50:00,26.52,26.9,26.5,26.9,162000.0,17.473,17.7234,17.4598,17.7234,162000.0
2008-10-03 15:00:00,26.87,27.08,26.5,26.54,198800.0,17.7036,17.842,17.4598,17.4862,198800.0
2008-10-03 15:10:00,26.56,26.73,26.5,26.54,156000.0,17.4994,17.6114,17.4598,17.4862,156000.0
2008-10-03 15:20:00,26.53,26.62,26.5,26.58,141000.0,17.4796,17.5389,17.4598,17.5125,141000.0
2008-10-03 15:30:00,26.59,26.9,26.5,26.54,269800.0,17.5191,17.7234,17.4598,17.4862,269800.0
2008-10-03 15:40:00,26.54,26.55,26.0,26.01,273800.0,17.4862,17.4928,17.1304,17.137,273800.0
2008-10-03 15:50:00,26.02,26.72,26.0,26.17,441400.0,17.1436,17.6048,17.1304,17.2424,441400.0
2008-10-06 09:30:00,25.6,25.78,23.0,24.51,999200.0,16.8669,16.9854,15.1538,16.1487,999200.0
2008-10-06 09:40:00,24.61,24.96,24.03,24.5,279600.0,16.2146,16.4452,15.8324,16.1421,279600.0
2008-10-06 09:50:00,24.48,24.61,24.1,24.25,219000.0,16.1289,16.2146,15.8786,15.9774,219000.0
2008-10-06 10:00:00,24.29,24.47,24.01,24.1,194200.0,16.0037,16.1223,15.8193,15.8786,194200.0
2008-10-06 10:10:00,24.0,24.18,23.75,23.95,532000.0,15.8127,15.9313,15.648,15.7797,532000.0
2008-10-06 10:20:00,23.98,24.25,23.75,23.9,546200.0,15.7995,15.9774,15.648,15.7468,546200.0
2008-10-06 10:30:00,23.9,23.99,23.36,23.66,359800.0,15.7468,15.8061,15.391,15.5887,359800.0
2008-10-06 10:40:00,23.66,24.5,23.08,23.55,577800.0,15.5887,16.1421,15.2065,15.5162,577800.0
2008-10-06 10:50:00,23.58,24.26,23.58,24.0,326400.0,15.536,15.984,15.536,15.8127,326400.0
2008-10-06 11:00:00,24.0,24.5,23.91,24.13,244600.0,15.8127,16.1421,15.7534,15.8983,244600.0
2008-10-06 11:10:00,24.11,24.18,23.76,23.8,207800.0,15.8851,15.9313,15.6545,15.6809,207800.0
2008-10-06 11:20:00,23.79,24.01,23.67,23.78,181000.0,15.6743,15.8193,15.5952,15.6677,181000.0
2008-10-06 11:30:00,23.81,24.11,23.75,23.98,223600.0,15.6875,15.8851,15.648,15.7995,223600.0
2008-10-06 11:40:00,23.98,24.17,23.95,24.11,139000.0,15.7995,15.9247,15.7797,15.8851,139000.0
2008-10-06 11:50:00,24.11,24.38,24.06,24.33,94600.0,15.8851,16.063,15.8522,16.0301,94600.0
2008-10-06 12:00:00,24.32,24.55,24.32,24.5,103800.0,16.0235,16.175,16.0235,16.1421,103800.0
2008-10-06 12:10:00,24.5,24.91,24.46,24.91,110600.0,16.1421,16.4122,16.1158,16.4122,110600.0
2008-10-06 12:20:00,24.88,24.89,24.67,24.75,62000.0,16.3925,16.3991,16.2541,16.3068,62000.0
2008-10-06 12:30:00,24.78,24.96,24.74,24.84,105600.0,16.3266,16.4452,16.3002,16.3661,105600.0
2008-10-06 12:40:00,24.8,24.92,24.35,24.49,117000.0,16.3398,16.4188,16.0433,16.1355,117000.0
2008-10-06 12:50:00,24.51,24.54,24.39,24.47,109000.0,16.1487,16.1685,16.0696,16.1223,109000.0
2008-10-06 13:00:00,24.46,24.47,24.21,24.22,109800.0,16.1158,16.1223,15.951,15.9576,109800.0
2008-10-06 13:10:00,24.22,24.29,24.08,24.25,133800.0,15.9576,16.0037,15.8654,15.9774,133800.0
2008-10-06 13:20:00,24.25,24.41,24.18,24.32,111000.0,15.9774,16.0828,15.9313,16.0235,111000.0
2008-10-06 13:30:00,24.32,24.36,24.21,24.24,84200.0,16.0235,16.0499,15.951,15.9708,84200.0
2008-10-06 13:40:00,24.24,24.43,24.16,24.25,108200.0,15.9708,16.096,15.9181,15.9774,108200.0
2008-10-06 13:50:00,24.25,24.62,24.25,24.52,137200.0,15.9774,16.2212,15.9774,16.1553,137200.0
2008-10-06 14:00:00,24.52,24.69,24.42,24.48,97400.0,16.1553,16.2673,16.0894,16.1289,97400.0
2008-10-06 14:10:00,24.45,24.75,24.28,24.36,113800.0,16.1092,16.3068,15.9972,16.0499,113800.0
2008-10-06 14:20:00,24.36,24.47,24.14,24.2,186000.0,16.0499,16.1223,15.9049,15.9444,186000.0
2008-10-06 14:30:00,24.23,24.46,24.11,24.35,238000.0,15.9642,16.1158,15.8851,16.0433,238000.0
2008-10-06 14:40:00,24.35,24.38,24.08,24.14,188200.0,16.0433,16.063,15.8654,15.9049,188200.0
2008-10-06 14:50:00,24.15,24.36,24.09,24.18,135800.0,15.9115,16.0499,15.872,15.9313,135800.0
2008-10-06 15:00:00,24.18,24.46,24.0,24.46,192600.0,15.9313,16.1158,15.8127,16.1158,192600.0
2008-10-06 15:10:00,24.46,24.57,24.2,24.47,198400.0,16.1158,16.1882,15.9444,16.1223,198400.0
2008-10-06 15:20:00,24.52,24.69,24.28,24.43,160800.0,16.1553,16.2673,15.9972,16.096,160800.0
2008-10-06 15:30:00,24.41,24.6,24.12,24.16,206400.0,16.0828,16.208,15.8917,15.9181,206400.0
2008-10-06 15:40:00,24.18,24.6,24.03,24.44,292600.0,15.9313,16.208,15.8324,16.1026,292600.0
2008-10-06 15:50:00,24.5,25.55,24.43,25.55,527000.0,16.1421,16.8339,16.096,16.8339,527000.0
2008-10-07 09:30:00,24.58,24.61,23.08,24.34,474600.0,16.1948,16.2146,15.2065,16.0367,474600.0
2008-10-07 09:40:00,24.35,24.54,23.88,24.0,161000.0,16.0433,16.1685,15.7336,15.8127,161000.0
2008-10-07 09:50:00,24.04,24.11,23.78,23.98,167800.0,15.839,15.8851,15.6677,15.7995,167800.0
2008-10-07 10:00:00,23.98,24.07,23.76,23.95,109200.0,15.7995,15.8588,15.6545,15.7797,109200.0
2008-10-07 10:10:00,23.98,24.45,23.81,23.84,132600.0,15.7995,16.1092,15.6875,15.7073,132600.0
2008-10-07 10:20:00,23.9,24.18,23.73,24.18,88600.0,15.7468,15.9313,15.6348,15.9313,88600.0
2008-10-07 10:30:00,24.2,24.44,24.17,24.37,87200.0,15.9444,16.1026,15.9247,16.0565,87200.0
2008-10-07 10:40:00,24.38,24.4,24.18,24.24,52000.0,16.063,16.0762,15.9313,15.9708,52000.0
2008-10-07 10:50:00,24.25,24.53,24.17,24.53,92600.0,15.9774,16.1619,15.9247,16.1619,92600.0
2008-10-07 11:00:00,24.53,24.75,24.46,24.72,99200.0,16.1619,16.3068,16.1158,16.2871,99200.0
2008-10-07 11:10:00,24.74,24.74,24.46,24.54,65400.0,16.3002,16.3002,16.1158,16.1685,65400.0
2008-10-07 11:20:00,24.53,24.53,24.3,24.35,107400.0,16.1619,16.1619,16.0103,16.0433,107400.0
2008-10-07 11:30:00,24.35,24.49,24.25,24.28,63600.0,16.0433,16.1355,15.9774,15.9972,63600.0
2008-10-07 11:40:00,24.28,24.36,24.06,24.2,97200.0,15.9972,16.0499,15.8522,15.9444,97200.0
2008-10-07 11:50:00,24.18,24.28,24.13,24.21,89200.0,15.9313,15.9972,15.8983,15.951,89200.0
2008-10-07 12:00:00,24.19,24.21,23.99,24.04,54600.0,15.9379,15.951,15.8061,15.839,54600.0
2008-10-07 12:10:00,24.05,24.27,23.91,24.27,76400.0,15.8456,15.9906,15.7534,15.9906,76400.0
2008-10-07 12:20:00,24.26,24.3,23.8,23.91,85400.0,15.984,16.0103,15.6809,15.7534,85400.0
2008-10-07 12:30:00,23.93,24.0,23.87,23.95,196400.0,15.7666,15.8127,15.727,15.7797,196400.0
2008-10-07 12:40:00,23.96,24.03,23.84,23.89,92600.0,15.7863,15.8324,15.7073,15.7402,92600.0
2008-10-07 12:50:00,23.88,24.11,23.87,23.96,201600.0,15.7336,15.8851,15.727,15.7863,201600.0
2008-10-07 13:00:00,23.95,24.08,23.92,23.99,62400.0,15.7797,15.8654,15.76,15.8061,62400.0
2008-10-07 13:10:00,24.02,24.07,23.88,23.94,119800.0,15.8259,15.8588,15.7336,15.7731,119800.0
2008-10-07 13:20:00,23.96,24.0,23.75,23.93,167800.0,15.7863,15.8127,15.648,15.7666,167800.0
2008-10-07 13:30:00,23.96,24.09,23.89,23.92,93400.0,15.7863,15.872,15.7402,15.76,93400.0
2008-10-07 13:40:00,23.95,23.95,23.68,23.7,205200.0,15.7797,15.7797,15.6018,15.615,205200.0
2008-10-07 13:50:00,23.7,23.91,23.56,23.63,249600.0,15.615,15.7534,15.5228,15.5689,249600.0
2008-10-07 14:00:00,23.61,23.91,23.6,23.83,165600.0,15.5557,15.7534,15.5491,15.7007,165600.0
2008-10-07 14:10:00,23.82,24.23,23.65,23.91,178200.0,15.6941,15.9642,15.5821,15.7534,178200.0
2008-10-07 14:20:00,23.94,24.27,23.78,24.0,163200.0,15.7731,15.9906,15.6677,15.8127,163200.0
2008-10-07 14:30:00,23.96,24.22,23.75,23.8,103000.0,15.7863,15.9576,15.648,15.6809,103000.0
2008-10-07 14:40:00,23.8,23.95,23.53,23.67,137800.0,15.6809,15.7797,15.503,15.5952,137800.0
2008-10-07 14:50:00,23.67,23.9,23.61,23.62,204400.0,15.5952,15.7468,15.5557,15.5623,204400.0
2008-10-07 15:00:00,23.65,23.96,23.62,23.75,213200.0,15.5821,15.7863,15.5623,15.648,213200.0
2008-10-07 15:10:00,23.74,23.84,23.61,23.66,194200.0,15.6414,15.7073,15.5557,15.5887,194200.0
2008-10-07 15:20:00,23.66,23.74,23.59,23.65,253800.0,15.5887,15.6414,15.5425,15.5821,253800.0
2008-10-07 15:30:00,23.64,23.93,23.59,23.68,291800.0,15.5755,15.7666,15.5425,15.6018,291800.0
2008-10-07 15:40:00,23.67,23.71,23.4,23.55,559400.0,15.5952,15.6216,15.4174,15.5162,559400.0
2008-10-07 15:50:00,23.57,24.15,23.4,23.99,1064200.0,15.5294,15.9115,15.4174,15.8061,1064200.0
2008-10-08 09:30:00,22.5,23.25,21.25,22.99,485600.0,14.8244,15.3185,14.0008,15.1472,485600.0
2008-10-08 09:40:00,22.99,24.0,22.56,23.96,529200.0,15.1472,15.8127,14.8639,15.7863,529200.0
2008-10-08 09:50:00,23.96,24.46,23.84,24.08,326800.0,15.7863,16.1158,15.7073,15.8654,326800.0
2008-10-08 10:00:00,24.1,24.43,23.96,24.1,179600.0,15.8786,16.096,15.7863,15.8786,179600.0
2008-10-08 10:10:00,24.02,24.39,23.85,23.93,230600.0,15.8259,16.0696,15.7138,15.7666,230600.0
2008-10-08 10:20:00,23.85,24.17,23.78,24.08,281800.0,15.7138,15.9247,15.6677,15.8654,281800.0
2008-10-08 10:30:00,24.12,24.23,24.02,24.11,176000.0,15.8917,15.9642,15.8259,15.8851,176000.0
2008-10-08 10:40:00,24.11,24.21,23.73,23.88,337600.0,15.8851,15.951,15.6348,15.7336,337600.0
2008-10-08 10:50:00,23.86,24.1,23.69,23.99,307000.0,15.7204,15.8786,15.6084,15.8061,307000.0
2008-10-08 11:00:00,23.95,24.1,23.86,24.0,172800.0,15.7797,15.8786,15.7204,15.8127,172800.0
2008-10-08 11:10:00,23.97,24.23,23.95,24.23,190200.0,15.7929,15.9642,15.7797,15.9642,190200.0
2008-10-08 11:20:00,24.23,24.43,24.14,24.23,191200.0,15.9642,16.096,15.9049,15.9642,191200.0
2008-10-08 11:30:00,24.26,24.35,24.11,24.21,190200.0,15.984,16.0433,15.8851,15.951,190200.0
2008-10-08 11:40:00,24.25,24.3,23.8,23.99,210000.0,15.9774,16.0103,15.6809,15.8061,210000.0
2008-10-08 11:50:00,24.0,24.75,23.95,24.25,257600.0,15.8127,16.3068,15.7797,15.9774,257600.0
2008-10-08 12:00:00,24.24,24.25,23.95,24.0,222200.0,15.9708,15.9774,15.7797,15.8127,222200.0
2008-10-08 12:10:00,24.0,24.25,23.87,24.21,201800.0,15.8127,15.9774,15.727,15.951,201800.0
2008-10-08 12:20:00,24.22,24.31,23.98,24.04,148800.0,15.9576,16.0169,15.7995,15.839,148800.0
2008-10-08 12:30:00,24.0,24.46,23.95,24.33,111200.0,15.8127,16.1158,15.7797,16.0301,111200.0
2008-10-08 12:40:00,24.32,24.55,24.11,24.18,112800.0,16.0235,16.175,15.8851,15.9313,112800.0
2008-10-08 12:50:00,24.11,24.24,24.03,24.11,82800.0,15.8851,15.9708,15.8324,15.8851,82800.0
2008-10-08 13:00:00,24.14,24.97,24.06,24.72,230200.0,15.9049,16.4518,15.8522,16.2871,230200.0
2008-10-08 13:10:00,24.7,24.85,24.43,24.84,118800.0,16.2739,16.3727,16.096,16.3661,118800.0
2008-10-08 13:20:00,24.86,24.95,24.14,24.18,119400.0,16.3793,16.4386,15.9049,15.9313,119400.0
2008-10-08 13:30:00,24.22,24.74,24.13,24.59,150400.0,15.9576,16.3002,15.8983,16.2014,150400.0
2008-10-08 13:40:00,24.56,24.73,24.09,24.11,239000.0,16.1816,16.2936,15.872,15.8851,239000.0
2008-10-08 13:50:00,24.11,24.68,24.11,24.57,109000.0,15.8851,16.2607,15.8851,16.1882,109000.0
2008-10-08 14:00:00,24.58,24.82,24.21,24.36,220600.0,16.1948,16.3529,15.951,16.0499,220600.0
2008-10-08 14:10:00,24.3,24.44,24.12,24.25,97400.0,16.0103,16.1026,15.8917,15.9774,97400.0
2008-10-08 14:20:00,24.29,24.77,24.29,24.68,157600.0,16.0037,16.32,16.0037,16.2607,157600.0
2008-10-08 14:30:00,24.61,24.86,24.58,24.68,137800.0,16.2146,16.3793,16.1948,16.2607,137800.0
2008-10-08 14:40:00,24.67,24.68,24.23,24.32,107800.0,16.2541,16.2607,15.9642,16.0235,107800.0
2008-10-08 14:50:00,24.33,24.63,24.0,24.11,197600.0,16.0301,16.2278,15.8127,15.8851,197600.0
2008-10-08 15:00:00,24.09,24.22,23.93,24.14,308400.0,15.872,15.9576,15.7666,15.9049,308400.0
2008-10-08 15:10:00,24.11,24.2,23.86,24.11,167000.0,15.8851,15.9444,15.7204,15.8851,167000.0
2008-10-08 15:20:00,24.11,24.16,23.84,23.91,222600.0,15.8851,15.9181,15.7073,15.7534,222600.0
2008-10-08 15:30:00,23.95,24.08,23.89,23.97,371000.0,15.7797,15.8654,15.7402,15.7929,371000.0
2008-10-08 15:40:00,23.98,24.25,23.86,24.0,427000.0,15.7995,15.9774,15.7204,15.8127,427000.0
2008-10-08 15:50:00,24.02,24.07,23.87,24.0,707800.0,15.8259,15.8588,15.727,15.8127,707800.0
2008-10-09 09:30:00,24.25,24.54,23.26,23.55,599600.0,15.9774,16.1685,15.3251,15.5162,599600.0
2008-10-09 09:40:00,23.52,24.1,23.52,23.56,392400.0,15.4964,15.8786,15.4964,15.5228,392400.0
2008-10-09 09:50:00,23.55,23.67,23.12,23.26,491400.0,15.5162,15.5952,15.2329,15.3251,491400.0
2008-10-09 10:00:00,23.26,23.38,23.09,23.31,245800.0,15.3251,15.4042,15.2131,15.3581,245800.0
2008-10-09 10:10:00,23.31,23.31,22.73,22.87,317800.0,15.3581,15.3581,14.9759,15.0682,317800.0
2008-10-09 10:20:00,22.88,23.0,22.58,22.58,258000.0,15.0747,15.1538,14.8771,14.8771,258000.0
2008-10-09 10:30:00,22.55,22.68,22.43,22.45,225400.0,14.8573,14.943,14.7783,14.7914,225400.0
2008-10-09 10:40:00,22.45,22.53,22.2,22.2,319800.0,14.7914,14.8441,14.6267,14.6267,319800.0
2008-10-09 10:50:00,22.2,22.29,21.78,21.85,399200.0,14.6267,14.686,14.35,14.3961,399200.0
2008-10-09 11:00:00,21.85,22.05,20.59,20.59,1128000.0,14.3961,14.5279,13.566,13.566,1128000.0
2008-10-09 11:10:00,20.62,20.72,19.55,20.72,1556600.0,13.5857,13.6516,12.8807,13.6516,1556600.0
2008-10-09 11:20:00,20.74,21.15,20.71,21.11,769600.0,13.6648,13.9349,13.645,13.9086,769600.0
2008-10-09 11:30:00,21.12,21.66,21.09,21.5,867600.0,13.9152,14.2709,13.8954,14.1655,867600.0
2008-10-09 11:40:00,21.5,21.68,21.39,21.5,798200.0,14.1655,14.2841,14.093,14.1655,798200.0
2008-10-09 11:50:00,21.5,21.63,21.42,21.55,652000.0,14.1655,14.2512,14.1128,14.1985,652000.0
2008-10-09 12:00:00,21.55,22.24,21.43,22.24,642200.0,14.1985,14.6531,14.1194,14.6531,642200.0
2008-10-09 12:10:00,22.23,22.29,21.84,21.84,423400.0,14.6465,14.686,14.3895,14.3895,423400.0
2008-10-09 12:20:00,21.79,21.96,21.61,21.77,237400.0,14.3566,14.4686,14.238,14.3434,237400.0
2008-10-09 12:30:00,21.78,21.88,21.59,21.62,227400.0,14.35,14.4159,14.2248,14.2446,227400.0
2008-10-09 12:40:00,21.61,21.64,21.1,21.2,372000.0,14.238,14.2578,13.902,13.9679,372000.0
2008-10-09 12:50:00,21.21,21.49,21.1,21.3,449600.0,13.9745,14.1589,13.902,14.0337,449600.0
2008-10-09 13:00:00,21.28,21.48,21.28,21.4,179200.0,14.0206,14.1523,14.0206,14.0996,179200.0
2008-10-09 13:10:00,21.4,21.65,21.4,21.48,318600.0,14.0996,14.2643,14.0996,14.1523,318600.0
2008-10-09 13:20:00,21.45,21.6,21.2,21.43,219400.0,14.1326,14.2314,13.9679,14.1194,219400.0
2008-10-09 13:30:00,21.46,21.57,21.27,21.33,152000.0,14.1392,14.2116,14.014,14.0535,152000.0
2008-10-09 13:40:00,21.33,21.41,21.18,21.21,206800.0,14.0535,14.1062,13.9547,13.9745,206800.0
2008-10-09 13:50:00,21.21,21.24,20.94,20.99,360000.0,13.9745,13.9942,13.7966,13.8295,360000.0
2008-10-09 14:00:00,20.99,21.04,20.75,20.8,216000.0,13.8295,13.8624,13.6714,13.7043,216000.0
2008-10-09 14:10:00,20.8,20.84,20.46,20.5,396800.0,13.7043,13.7307,13.4803,13.5067,396800.0
2008-10-09 14:20:00,20.49,20.52,20.04,20.06,616600.0,13.5001,13.5198,13.2036,13.2168,616600.0
2008-10-09 14:30:00,20.06,20.18,19.66,19.78,479000.0,13.2168,13.2958,12.9532,13.0323,479000.0
2008-10-09 14:40:00,19.79,19.88,18.75,18.9,915200.0,13.0389,13.0982,12.3537,12.4525,915200.0
2008-10-09 14:50:00,18.9,19.22,18.63,19.19,644200.0,12.4525,12.6633,12.2746,12.6436,644200.0
2008-10-09 15:00:00,19.21,19.57,18.84,19.54,682400.0,12.6567,12.8939,12.4129,12.8742,682400.0
2008-10-09 15:10:00,19.54,19.72,19.42,19.53,566800.0,12.8742,12.9927,12.7951,12.8676,566800.0
2008-10-09 15:20:00,19.5,20.06,19.45,19.8,686600.0,12.8478,13.2168,12.8149,13.0455,686600.0
2008-10-09 15:30:00,19.8,20.28,19.71,20.27,699000.0,13.0455,13.3617,12.9862,13.3551,699000.0
2008-10-09 15:40:00,20.27,20.5,20.08,20.27,1120600.0,13.3551,13.5067,13.2299,13.3551,1120600.0
2008-10-09 15:50:00,20.22,20.5,19.93,20.13,1194000.0,13.3222,13.5067,13.1311,13.2629,1194000.0
2008-10-10 09:30:00,19.0,21.0,16.36,18.0,1290000.0,12.5184,13.8361,10.779,11.8595,1290000.0
2008-10-10 09:40:00,18.0,18.8,17.35,18.21,712400.0,11.8595,12.3866,11.4312,11.9979,712400.0
2008-10-10 09:50:00,18.21,18.41,17.35,18.4,630800.0,11.9979,12.1296,11.4312,12.1231,630800.0
2008-10-10 10:00:00,18.36,19.5,17.88,18.63,855800.0,12.0967,12.8478,11.7804,12.2746,855800.0
2008-10-10 10:10:00,18.63,19.43,18.41,18.54,672000.0,12.2746,12.8017,12.1296,12.2153,672000.0
2008-10-10 10:20:00,18.55,18.72,18.22,18.5,722000.0,12.2219,12.3339,12.0045,12.1889,722000.0
2008-10-10 10:30:00,18.5,18.54,17.77,18.0,418400.0,12.1889,12.2153,11.708,11.8595,418400.0
2008-10-10 10:40:00,18.0,18.31,17.78,18.1,363000.0,11.8595,12.0638,11.7146,11.9254,363000.0
2008-10-10 10:50:00,18.09,18.25,17.86,18.02,455400.0,11.9188,12.0242,11.7673,11.8727,455400.0
2008-10-10 11:00:00,18.05,18.21,18.0,18.03,334600.0,11.8924,11.9979,11.8595,11.8793,334600.0
2008-10-10 11:10:00,18.03,18.06,17.75,17.9,357600.0,11.8793,11.899,11.6948,11.7936,357600.0
2008-10-10 11:20:00,17.9,18.0,17.75,17.88,238600.0,11.7936,11.8595,11.6948,11.7804,238600.0
2008-10-10 11:30:00,17.86,17.9,17.31,17.6,562200.0,11.7673,11.7936,11.4049,11.596,562200.0
2008-10-10 11:40:00,17.61,17.84,17.33,17.37,232200.0,11.6025,11.7541,11.4181,11.4444,232200.0
2008-10-10 11:50:00,17.36,17.4,17.0,17.28,359400.0,11.4378,11.4642,11.2006,11.3851,359400.0
2008-10-10 12:00:00,17.26,17.59,17.16,17.17,403400.0,11.3719,11.5894,11.3061,11.3127,403400.0
2008-10-10 12:10:00,17.18,17.32,17.02,17.22,412800.0,11.3192,11.4115,11.2138,11.3456,412800.0
2008-10-10 12:20:00,17.22,17.49,17.11,17.3,343200.0,11.3456,11.5235,11.2731,11.3983,343200.0
2008-10-10 12:30:00,17.28,17.4,17.0,17.14,319600.0,11.3851,11.4642,11.2006,11.2929,319600.0
2008-10-10 12:40:00,17.14,17.59,17.11,17.27,253600.0,11.2929,11.5894,11.2731,11.3785,253600.0
2008-10-10 12:50:00,17.25,17.41,17.06,17.21,291400.0,11.3654,11.4708,11.2402,11.339,291400.0
2008-10-10 13:00:00,17.19,17.38,17.17,17.25,153400.0,11.3258,11.451,11.3127,11.3654,153400.0
2008-10-10 13:10:00,17.26,17.33,17.0,17.04,316400.0,11.3719,11.4181,11.2006,11.227,316400.0
2008-10-10 13:20:00,17.05,17.34,17.0,17.23,325000.0,11.2336,11.4247,11.2006,11.3522,325000.0
2008-10-10 13:30:00,17.23,17.28,17.02,17.19,260800.0,11.3522,11.3851,11.2138,11.3258,260800.0
2008-10-10 13:40:00,17.19,17.28,16.88,17.01,287800.0,11.3258,11.3851,11.1216,11.2072,287800.0
2008-10-10 13:50:00,17.03,17.38,16.88,17.1,432000.0,11.2204,11.451,11.1216,11.2665,432000.0
2008-10-10 14:00:00,17.1,17.65,16.86,17.59,300400.0,11.2665,11.6289,11.1084,11.5894,300400.0
2008-10-10 14:10:00,17.51,17.67,17.08,17.11,344800.0,11.5367,11.6421,11.2534,11.2731,344800.0
2008-10-10 14:20:00,17.13,17.5,16.92,17.0,322200.0,11.2863,11.5301,11.1479,11.2006,322200.0
2008-10-10 14:30:00,17.0,17.15,16.86,16.95,388400.0,11.2006,11.2995,11.1084,11.1677,388400.0
2008-10-10 14:40:00,16.92,17.06,16.68,16.78,419400.0,11.1479,11.2402,10.9898,11.0557,419400.0
2008-10-10 14:50:00,16.78,16.99,16.64,16.82,308600.0,11.0557,11.1941,10.9635,11.082,308600.0
2008-10-10 15:00:00,16.82,17.58,16.82,17.57,504400.0,11.082,11.5828,11.082,11.5762,504400.0
2008-10-10 15:10:00,17.54,19.16,17.5,19.12,641200.0,11.5564,12.6238,11.5301,12.5974,641200.0
2008-10-10 15:20:00,19.13,19.85,18.79,19.61,628000.0,12.604,13.0784,12.38,12.9203,628000.0
2008-10-10 15:30:00,19.57,20.07,18.48,18.61,615000.0,12.8939,13.2233,12.1758,12.2614,615000.0
2008-10-10 15:40:00,18.58,18.98,17.84,18.5,812800.0,12.2416,12.5052,11.7541,12.1889,812800.0
2008-10-10 15:50:00,18.51,20.5,18.06,19.5,937400.0,12.1955,13.5067,11.899,12.8478,937400.0
2008-10-13 09:30:00,21.22,21.5,20.5,21.0,896000.0,13.981,14.1655,13.5067,13.8361,896000.0
2008-10-13 09:40:00,21.03,21.13,20.67,20.92,558200.0,13.8559,13.9217,13.6187,13.7834,558200.0
2008-10-13 09:50:00,20.95,20.99,20.61,20.79,415800.0,13.8031,13.8295,13.5791,13.6977,415800.0
2008-10-13 10:00:00,20.77,20.89,20.59,20.67,390000.0,13.6846,13.7636,13.566,13.6187,390000.0
2008-10-13 10:10:00,20.67,20.68,20.38,20.53,259800.0,13.6187,13.6253,13.4276,13.5264,259800.0
2008-10-13 10:20:00,20.54,20.65,20.29,20.56,233200.0,13.533,13.6055,13.3683,13.5462,233200.0
2008-10-13 10:30:00,20.56,20.59,20.27,20.51,173200.0,13.5462,13.566,13.3551,13.5132,173200.0
2008-10-13 10:40:00,20.54,20.57,20.29,20.5,234000.0,13.533,13.5528,13.3683,13.5067,234000.0
2008-10-13 10:50:00,20.5,20.68,20.43,20.47,178400.0,13.5067,13.6253,13.4605,13.4869,178400.0
2008-10-13 11:00:00,20.47,20.93,20.45,20.72,324200.0,13.4869,13.79,13.4737,13.6516,324200.0
2008-10-13 11:10:00,20.73,20.88,20.5,20.53,162000.0,13.6582,13.757,13.5067,13.5264,162000.0
2008-10-13 11:20:00,20.53,20.82,20.52,20.67,164200.0,13.5264,13.7175,13.5198,13.6187,164200.0
2008-10-13 11:30:00,20.68,20.77,20.61,20.64,115800.0,13.6253,13.6846,13.5791,13.5989,115800.0
2008-10-13 11:40:00,20.62,20.68,20.5,20.54,146400.0,13.5857,13.6253,13.5067,13.533,146400.0
2008-10-13 11:50:00,20.54,20.57,20.41,20.56,184600.0,13.533,13.5528,13.4474,13.5462,184600.0
2008-10-13 12:00:00,20.57,20.57,20.41,20.43,160600.0,13.5528,13.5528,13.4474,13.4605,160600.0
2008-10-13 12:10:00,20.43,20.65,20.41,20.64,95000.0,13.4605,13.6055,13.4474,13.5989,95000.0
2008-10-13 12:20:00,20.64,20.79,20.53,20.73,110200.0,13.5989,13.6977,13.5264,13.6582,110200.0
2008-10-13 12:30:00,20.72,20.77,20.57,20.7,168600.0,13.6516,13.6846,13.5528,13.6384,168600.0
2008-10-13 12:40:00,20.7,20.87,20.7,20.75,155200.0,13.6384,13.7504,13.6384,13.6714,155200.0
2008-10-13 12:50:00,20.75,20.77,20.45,20.48,150800.0,13.6714,13.6846,13.4737,13.4935,150800.0
2008-10-13 13:00:00,20.48,20.5,20.42,20.45,101200.0,13.4935,13.5067,13.454,13.4737,101200.0
2008-10-13 13:10:00,20.45,20.57,20.43,20.53,68600.0,13.4737,13.5528,13.4605,13.5264,68600.0
2008-10-13 13:20:00,20.52,20.6,20.5,20.52,64000.0,13.5198,13.5725,13.5067,13.5198,64000.0
2008-10-13 13:30:00,20.51,20.57,20.43,20.45,121400.0,13.5132,13.5528,13.4605,13.4737,121400.0
2008-10-13 13:40:00,20.46,20.47,20.15,20.17,186000.0,13.4803,13.4869,13.2761,13.2892,186000.0
2008-10-13 13:50:00,20.17,20.26,19.93,20.02,229200.0,13.2892,13.3485,13.1311,13.1904,229200.0
2008-10-13 14:00:00,20.01,20.16,19.86,19.88,152000.0,13.1838,13.2826,13.085,13.0982,152000.0
2008-10-13 14:10:00,19.88,20.31,19.82,20.28,294800.0,13.0982,13.3815,13.0586,13.3617,294800.0
2008-10-13 14:20:00,20.28,20.34,20.05,20.11,237000.0,13.3617,13.4012,13.2102,13.2497,237000.0
2008-10-13 14:30:00,20.1,20.32,20.08,20.25,128000.0,13.2431,13.3881,13.2299,13.3419,128000.0
2008-10-13 14:40:00,20.25,20.49,20.24,20.43,115000.0,13.3419,13.5001,13.3354,13.4605,115000.0
2008-10-13 14:50:00,20.45,20.57,20.3,20.52,137800.0,13.4737,13.5528,13.3749,13.5198,137800.0
2008-10-13 15:00:00,20.52,20.67,20.5,20.61,137400.0,13.5198,13.6187,13.5067,13.5791,137400.0
2008-10-13 15:10:00,20.64,20.85,20.62,20.73,281200.0,13.5989,13.7373,13.5857,13.6582,281200.0
2008-10-13 15:20:00,20.71,21.0,20.69,20.9,213400.0,13.645,13.8361,13.6318,13.7702,213400.0
2008-10-13 15:30:00,20.86,20.97,20.67,20.93,288800.0,13.7438,13.8163,13.6187,13.79,288800.0
2008-10-13 15:40:00,20.94,21.25,20.94,21.1,458400.0,13.7966,14.0008,13.7966,13.902,458400.0
2008-10-13 15:50:00,21.1,22.43,21.1,22.3,1051600.0,13.902,14.7783,13.902,14.6926,1051600.0
2008-10-14 09:30:00,23.18,23.71,22.15,23.02,808600.0,15.2724,15.6216,14.5938,15.167,808600.0
2008-10-14 09:40:00,23.02,23.43,22.8,23.33,531800.0,15.167,15.4371,15.022,15.3712,531800.0
2008-10-14 09:50:00,23.36,23.67,22.97,23.58,605200.0,15.391,15.5952,15.134,15.536,605200.0
2008-10-14 10:00:00,23.57,23.93,23.24,23.28,427200.0,15.5294,15.7666,15.3119,15.3383,427200.0
2008-10-14 10:10:00,23.29,23.3,22.95,23.0,351600.0,15.3449,15.3515,15.1209,15.1538,351600.0
2008-10-14 10:20:00,22.97,23.05,22.79,22.98,327000.0,15.134,15.1868,15.0155,15.1406,327000.0
2008-10-14 10:30:00,22.98,23.05,22.88,23.03,886200.0,15.1406,15.1868,15.0747,15.1736,886200.0
2008-10-14 10:40:00,23.03,23.15,22.75,23.07,437200.0,15.1736,15.2526,14.9891,15.1999,437200.0
2008-10-14 10:50:00,23.05,23.75,23.03,23.72,441800.0,15.1868,15.648,15.1736,15.6282,441800.0
2008-10-14 11:00:00,23.73,23.79,23.36,23.4,282400.0,15.6348,15.6743,15.391,15.4174,282400.0
2008-10-14 11:10:00,23.41,23.72,23.34,23.64,183200.0,15.4239,15.6282,15.3778,15.5755,183200.0
2008-10-14 11:20:00,23.62,24.0,23.55,23.98,151000.0,15.5623,15.8127,15.5162,15.7995,151000.0
2008-10-14 11:30:00,23.99,24.16,23.75,23.9,148600.0,15.8061,15.9181,15.648,15.7468,148600.0
2008-10-14 11:40:00,23.88,24.05,23.76,24.04,105000.0,15.7336,15.8456,15.6545,15.839,105000.0
2008-10-14 11:50:00,24.02,24.04,23.86,23.86,131200.0,15.8259,15.839,15.7204,15.7204,131200.0
2008-10-14 12:00:00,23.85,23.85,23.56,23.67,223600.0,15.7138,15.7138,15.5228,15.5952,223600.0
2008-10-14 12:10:00,23.66,23.79,23.63,23.7,100800.0,15.5887,15.6743,15.5689,15.615,100800.0
2008-10-14 12:20:00,23.7,23.82,23.66,23.79,81600.0,15.615,15.6941,15.5887,15.6743,81600.0
2008-10-14 12:30:00,23.79,23.93,23.75,23.89,110800.0,15.6743,15.7666,15.648,15.7402,110800.0
2008-10-14 12:40:00,23.9,24.24,23.83,24.19,173800.0,15.7468,15.9708,15.7007,15.9379,173800.0
2008-10-14 12:50:00,24.2,24.27,24.07,24.11,152800.0,15.9444,15.9906,15.8588,15.8851,152800.0
2008-10-14 13:00:00,24.11,24.16,23.97,23.98,95800.0,15.8851,15.9181,15.7929,15.7995,95800.0
2008-10-14 13:10:00,23.97,23.98,23.79,23.79,131600.0,15.7929,15.7995,15.6743,15.6743,131600.0
2008-10-14 13:20:00,23.8,23.84,23.59,23.59,146600.0,15.6809,15.7073,15.5425,15.5425,146600.0
2008-10-14 13:30:00,23.6,23.64,23.38,23.38,325800.0,15.5491,15.5755,15.4042,15.4042,325800.0
2008-10-14 13:40:00,23.41,23.48,23.32,23.4,133000.0,15.4239,15.4701,15.3646,15.4174,133000.0
2008-10-14 13:50:00,23.39,23.43,23.1,23.25,164400.0,15.4108,15.4371,15.2197,15.3185,164400.0
2008-10-14 14:00:00,23.25,23.27,22.96,22.98,275600.0,15.3185,15.3317,15.1275,15.1406,275600.0
2008-10-14 14:10:00,22.99,23.02,22.74,22.82,367400.0,15.1472,15.167,14.9825,15.0352,367400.0
2008-10-14 14:20:00,22.84,23.03,22.75,22.99,440400.0,15.0484,15.1736,14.9891,15.1472,440400.0
2008-10-14 14:30:00,22.99,23.04,22.75,22.96,532400.0,15.1472,15.1802,14.9891,15.1275,532400.0
2008-10-14 14:40:00,22.95,22.99,22.57,22.67,300600.0,15.1209,15.1472,14.8705,14.9364,300600.0
2008-10-14 14:50:00,22.68,22.89,22.64,22.83,203800.0,14.943,15.0813,14.9166,15.0418,203800.0
2008-10-14 15:00:00,22.81,23.11,22.77,23.04,194200.0,15.0286,15.2263,15.0023,15.1802,194200.0
2008-10-14 15:10:00,23.06,23.12,22.69,22.78,400600.0,15.1933,15.2329,14.9496,15.0089,400600.0
2008-10-14 15:20:00,22.82,23.05,22.63,22.98,316400.0,15.0352,15.1868,14.91,15.1406,316400.0
2008-10-14 15:30:00,22.97,23.17,22.97,23.06,403200.0,15.134,15.2658,15.134,15.1933,403200.0
2008-10-14 15:40:00,23.0,23.47,23.0,23.29,462400.0,15.1538,15.4635,15.1538,15.3449,462400.0
2008-10-14 15:50:00,23.3,23.3,23.0,23.08,633400.0,15.3515,15.3515,15.1538,15.2065,633400.0
2008-10-15 09:30:00,22.47,23.0,22.05,22.4,290600.0,14.8046,15.1538,14.5279,14.7585,290600.0
2008-10-15 09:40:00,22.4,22.75,22.2,22.55,228200.0,14.7585,14.9891,14.6267,14.8573,228200.0
2008-10-15 09:50:00,22.55,23.0,22.5,22.92,222800.0,14.8573,15.1538,14.8244,15.1011,222800.0
2008-10-15 10:00:00,22.91,22.94,22.59,22.7,184200.0,15.0945,15.1143,14.8837,14.9562,184200.0
2008-10-15 10:10:00,22.7,22.8,22.65,22.68,88600.0,14.9562,15.022,14.9232,14.943,88600.0
2008-10-15 10:20:00,22.68,22.93,22.64,22.85,132800.0,14.943,15.1077,14.9166,15.055,132800.0
2008-10-15 10:30:00,22.86,23.22,22.84,23.2,383200.0,15.0616,15.2988,15.0484,15.2856,383200.0
2008-10-15 10:40:00,23.22,23.28,22.74,22.74,283000.0,15.2988,15.3383,14.9825,14.9825,283000.0
2008-10-15 10:50:00,22.74,22.81,22.62,22.62,116600.0,14.9825,15.0286,14.9034,14.9034,116600.0
2008-10-15 11:00:00,22.61,22.66,22.5,22.64,139600.0,14.8969,14.9298,14.8244,14.9166,139600.0
2008-10-15 11:10:00,22.64,22.64,22.43,22.52,125600.0,14.9166,14.9166,14.7783,14.8376,125600.0
2008-10-15 11:20:00,22.51,22.51,22.25,22.38,119600.0,14.831,14.831,14.6597,14.7453,119600.0
2008-10-15 11:30:00,22.38,22.49,22.33,22.37,112800.0,14.7453,14.8178,14.7124,14.7387,112800.0
2008-10-15 11:40:00,22.4,22.47,22.31,22.37,61200.0,14.7585,14.8046,14.6992,14.7387,61200.0
2008-10-15 11:50:00,22.4,22.53,22.33,22.43,56200.0,14.7585,14.8441,14.7124,14.7783,56200.0
2008-10-15 12:00:00,22.44,22.5,22.25,22.3,168800.0,14.7849,14.8244,14.6597,14.6926,168800.0
2008-10-15 12:10:00,22.29,22.3,22.09,22.09,185800.0,14.686,14.6926,14.5542,14.5542,185800.0
2008-10-15 12:20:00,22.11,22.15,21.9,21.95,257600.0,14.5674,14.5938,14.4291,14.462,257600.0
2008-10-15 12:30:00,21.95,22.2,21.93,22.17,148000.0,14.462,14.6267,14.4488,14.607,148000.0
2008-10-15 12:40:00,22.18,22.38,22.14,22.16,136800.0,14.6135,14.7453,14.5872,14.6004,136800.0
2008-10-15 12:50:00,22.16,22.28,22.11,22.22,140600.0,14.6004,14.6794,14.5674,14.6399,140600.0
2008-10-15 13:00:00,22.23,22.23,22.07,22.13,83000.0,14.6465,14.6465,14.5411,14.5806,83000.0
2008-10-15 13:10:00,22.1,22.16,21.88,21.91,60600.0,14.5608,14.6004,14.4159,14.4357,60600.0
2008-10-15 13:20:00,21.9,21.98,21.68,21.74,190000.0,14.4291,14.4818,14.2841,14.3236,190000.0
2008-10-15 13:30:00,21.75,21.75,21.4,21.46,170800.0,14.3302,14.3302,14.0996,14.1392,170800.0
2008-10-15 13:40:00,21.47,21.65,21.45,21.62,138800.0,14.1458,14.2643,14.1326,14.2446,138800.0
2008-10-15 13:50:00,21.62,21.7,21.5,21.5,190600.0,14.2446,14.2973,14.1655,14.1655,190600.0
2008-10-15 14:00:00,21.53,21.57,21.46,21.53,142800.0,14.1853,14.2116,14.1392,14.1853,142800.0
2008-10-15 14:10:00,21.53,21.55,21.44,21.49,133600.0,14.1853,14.1985,14.126,14.1589,133600.0
2008-10-15 14:20:00,21.49,21.68,21.49,21.66,102400.0,14.1589,14.2841,14.1589,14.2709,102400.0
2008-10-15 14:30:00,21.66,21.66,21.5,21.52,70600.0,14.2709,14.2709,14.1655,14.1787,70600.0
2008-10-15 14:40:00,21.5,21.8,21.5,21.71,162600.0,14.1655,14.3632,14.1655,14.3039,162600.0
2008-10-15 14:50:00,21.71,21.75,21.49,21.51,242000.0,14.3039,14.3302,14.1589,14.1721,242000.0
2008-10-15 15:00:00,21.5,21.82,21.43,21.72,381000.0,14.1655,14.3764,14.1194,14.3105,381000.0
2008-10-15 15:10:00,21.75,21.76,21.42,21.53,318600.0,14.3302,14.3368,14.1128,14.1853,318600.0
2008-10-15 15:20:00,21.5,21.57,21.23,21.28,268600.0,14.1655,14.2116,13.9876,14.0206,268600.0
2008-10-15 15:30:00,21.29,21.36,21.08,21.25,307600.0,14.0272,14.0733,13.8888,14.0008,307600.0
2008-10-15 15:40:00,21.25,21.45,21.2,21.21,498600.0,14.0008,14.1326,13.9679,13.9745,498600.0
2008-10-15 15:50:00,21.21,21.32,20.44,20.81,842400.0,13.9745,14.0469,13.4671,13.7109,842400.0
2008-10-16 09:30:00,21.06,21.63,19.6,20.63,449800.0,13.8756,14.2512,12.9137,13.5923,449800.0
2008-10-16 09:40:00,20.65,21.05,20.5,20.61,329200.0,13.6055,13.869,13.5067,13.5791,329200.0
2008-10-16 09:50:00,20.63,20.67,19.95,20.24,264000.0,13.5923,13.6187,13.1443,13.3354,264000.0
2008-10-16 10:00:00,20.21,20.24,19.61,19.72,353000.0,13.3156,13.3354,12.9203,12.9927,353000.0
2008-10-16 10:10:00,19.75,19.79,19.23,19.39,365800.0,13.0125,13.0389,12.6699,12.7753,365800.0
2008-10-16 10:20:00,19.38,19.74,19.27,19.45,262000.0,12.7687,13.0059,12.6963,12.8149,262000.0
2008-10-16 10:30:00,19.45,19.49,19.25,19.43,251200.0,12.8149,12.8412,12.6831,12.8017,251200.0
2008-10-16 10:40:00,19.41,19.74,19.3,19.61,243800.0,12.7885,13.0059,12.716,12.9203,243800.0
2008-10-16 10:50:00,19.59,19.8,19.43,19.47,286000.0,12.9071,13.0455,12.8017,12.828,286000.0
2008-10-16 11:00:00,19.45,19.52,19.13,19.19,279600.0,12.8149,12.861,12.604,12.6436,279600.0
2008-10-16 11:10:00,19.18,19.56,19.05,19.43,226200.0,12.637,12.8873,12.5513,12.8017,226200.0
2008-10-16 11:20:00,19.41,19.59,19.32,19.37,194000.0,12.7885,12.9071,12.7292,12.7621,194000.0
2008-10-16 11:30:00,19.36,19.67,19.34,19.45,129800.0,12.7556,12.9598,12.7424,12.8149,129800.0
2008-10-16 11:40:00,19.42,19.72,19.36,19.61,148800.0,12.7951,12.9927,12.7556,12.9203,148800.0
2008-10-16 11:50:00,19.58,19.88,19.45,19.71,173000.0,12.9005,13.0982,12.8149,12.9862,173000.0
2008-10-16 12:00:00,19.7,19.72,19.43,19.6,126000.0,12.9796,12.9927,12.8017,12.9137,126000.0
2008-10-16 12:10:00,19.6,20.25,19.6,19.93,146400.0,12.9137,13.3419,12.9137,13.1311,146400.0
2008-10-16 12:20:00,19.93,20.3,19.88,19.91,225400.0,13.1311,13.3749,13.0982,13.1179,225400.0
2008-10-16 12:30:00,19.89,20.0,19.73,19.95,219000.0,13.1048,13.1772,12.9993,13.1443,219000.0
2008-10-16 12:40:00,19.93,20.02,19.6,19.69,191400.0,13.1311,13.1904,12.9137,12.973,191400.0
2008-10-16 12:50:00,19.71,19.76,19.45,19.47,216800.0,12.9862,13.0191,12.8149,12.828,216800.0
2008-10-16 13:00:00,19.47,19.61,19.38,19.41,286200.0,12.828,12.9203,12.7687,12.7885,286200.0
2008-10-16 13:10:00,19.4,19.74,19.4,19.6,120600.0,12.7819,13.0059,12.7819,12.9137,120600.0
2008-10-16 13:20:00,19.57,19.78,19.54,19.55,176000.0,12.8939,13.0323,12.8742,12.8807,176000.0
2008-10-16 13:30:00,19.56,19.65,19.36,19.37,208600.0,12.8873,12.9466,12.7556,12.7621,208600.0
2008-10-16 13:40:00,19.36,19.47,19.29,19.38,167800.0,12.7556,12.828,12.7094,12.7687,167800.0
2008-10-16 13:50:00,19.38,20.0,19.38,19.68,328400.0,12.7687,13.1772,12.7687,12.9664,328400.0
2008-10-16 14:00:00,19.68,19.85,19.6,19.76,305000.0,12.9664,13.0784,12.9137,13.0191,305000.0
2008-10-16 14:10:00,19.76,19.82,19.66,19.7,208600.0,13.0191,13.0586,12.9532,12.9796,208600.0
2008-10-16 14:20:00,19.69,19.74,19.6,19.7,195800.0,12.973,13.0059,12.9137,12.9796,195800.0
2008-10-16 14:30:00,19.71,19.8,19.61,19.78,155400.0,12.9862,13.0455,12.9203,13.0323,155400.0
2008-10-16 14:40:00,19.78,20.05,19.68,19.96,218600.0,13.0323,13.2102,12.9664,13.1509,218600.0
2008-10-16 14:50:00,19.96,20.24,19.91,20.02,211200.0,13.1509,13.3354,13.1179,13.1904,211200.0
2008-10-16 15:00:00,19.99,20.59,19.95,20.59,226600.0,13.1706,13.566,13.1443,13.566,226600.0
2008-10-16 15:10:00,20.57,20.99,20.38,20.72,403000.0,13.5528,13.8295,13.4276,13.6516,403000.0
2008-10-16 15:20:00,20.71,20.8,20.45,20.8,286400.0,13.645,13.7043,13.4737,13.7043,286400.0
2008-10-16 15:30:00,20.81,20.94,20.53,20.74,277800.0,13.7109,13.7966,13.5264,13.6648,277800.0
2008-10-16 15:40:00,20.74,21.38,20.73,21.36,445000.0,13.6648,14.0865,13.6582,14.0733,445000.0
2008-10-16 15:50:00,21.39,21.39,20.88,21.1,898800.0,14.093,14.093,13.757,13.902,898800.0
2008-10-17 09:30:00,20.85,21.1,20.0,20.39,877800.0,13.7373,13.902,13.1772,13.4342,877800.0
2008-10-17 09:40:00,20.39,20.85,20.39,20.82,245400.0,13.4342,13.7373,13.4342,13.7175,245400.0
2008-10-17 09:50:00,20.82,21.38,20.75,21.36,460400.0,13.7175,14.0865,13.6714,14.0733,460400.0
2008-10-17 10:00:00,21.36,21.55,21.34,21.41,373400.0,14.0733,14.1985,14.0601,14.1062,373400.0
2008-10-17 10:10:00,21.42,21.42,21.03,21.31,271200.0,14.1128,14.1128,13.8559,14.0403,271200.0
2008-10-17 10:20:00,21.32,21.51,21.28,21.43,151600.0,14.0469,14.1721,14.0206,14.1194,151600.0
2008-10-17 10:30:00,21.46,21.46,21.27,21.38,109800.0,14.1392,14.1392,14.014,14.0865,109800.0
2008-10-17 10:40:00,21.38,21.68,21.33,21.68,106200.0,14.0865,14.2841,14.0535,14.2841,106200.0
2008-10-17 10:50:00,21.67,21.68,21.57,21.66,210000.0,14.2775,14.2841,14.2116,14.2709,210000.0
2008-10-17 11:00:00,21.66,21.86,21.66,21.83,192800.0,14.2709,14.4027,14.2709,14.3829,192800.0
2008-10-17 11:10:00,21.83,21.83,21.48,21.51,80800.0,14.3829,14.3829,14.1523,14.1721,80800.0
2008-10-17 11:20:00,21.5,21.5,21.25,21.36,114000.0,14.1655,14.1655,14.0008,14.0733,114000.0
2008-10-17 11:30:00,21.37,21.44,21.32,21.34,98400.0,14.0799,14.126,14.0469,14.0601,98400.0
2008-10-17 11:40:00,21.33,21.4,21.23,21.31,64600.0,14.0535,14.0996,13.9876,14.0403,64600.0
2008-10-17 11:50:00,21.31,21.53,21.3,21.52,145600.0,14.0403,14.1853,14.0337,14.1787,145600.0
2008-10-17 12:00:00,21.51,21.65,21.5,21.58,121400.0,14.1721,14.2643,14.1655,14.2182,121400.0
2008-10-17 12:10:00,21.58,21.75,21.54,21.71,180800.0,14.2182,14.3302,14.1919,14.3039,180800.0
2008-10-17 12:20:00,21.73,21.77,21.63,21.64,87000.0,14.3171,14.3434,14.2512,14.2578,87000.0
2008-10-17 12:30:00,21.66,21.7,21.49,21.53,63600.0,14.2709,14.2973,14.1589,14.1853,63600.0
2008-10-17 12:40:00,21.53,21.77,21.5,21.7,116600.0,14.1853,14.3434,14.1655,14.2973,116600.0
2008-10-17 12:50:00,21.69,22.14,21.61,22.01,191200.0,14.2907,14.5872,14.238,14.5015,191200.0
2008-10-17 13:00:00,21.99,22.24,21.99,22.16,158600.0,14.4884,14.6531,14.4884,14.6004,158600.0
2008-10-17 13:10:00,22.16,22.25,22.02,22.12,100600.0,14.6004,14.6597,14.5081,14.574,100600.0
2008-10-17 13:20:00,22.11,22.25,22.11,22.16,99000.0,14.5674,14.6597,14.5674,14.6004,99000.0
2008-10-17 13:30:00,22.17,22.46,22.17,22.46,135600.0,14.607,14.798,14.607,14.798,135600.0
2008-10-17 13:40:00,22.45,22.5,22.27,22.35,171400.0,14.7914,14.8244,14.6728,14.7256,171400.0
2008-10-17 13:50:00,22.33,22.46,22.27,22.45,168400.0,14.7124,14.798,14.6728,14.7914,168400.0
2008-10-17 14:00:00,22.43,22.54,22.3,22.33,209200.0,14.7783,14.8507,14.6926,14.7124,209200.0
2008-10-17 14:10:00,22.33,22.39,22.21,22.22,129600.0,14.7124,14.7519,14.6333,14.6399,129600.0
2008-10-17 14:20:00,22.22,22.27,22.05,22.18,124400.0,14.6399,14.6728,14.5279,14.6135,124400.0
2008-10-17 14:30:00,22.18,22.38,22.09,22.09,177600.0,14.6135,14.7453,14.5542,14.5542,177600.0
2008-10-17 14:40:00,22.09,22.36,21.93,22.29,297200.0,14.5542,14.7321,14.4488,14.686,297200.0
2008-10-17 14:50:00,22.29,22.47,22.22,22.46,289200.0,14.686,14.8046,14.6399,14.798,289200.0
2008-10-17 15:00:00,22.47,22.58,22.29,22.35,307400.0,14.8046,14.8771,14.686,14.7256,307400.0
2008-10-17 15:10:00,22.35,22.35,22.15,22.15,319400.0,14.7256,14.7256,14.5938,14.5938,319400.0
2008-10-17 15:20:00,22.15,22.18,21.81,22.02,343800.0,14.5938,14.6135,14.3698,14.5081,343800.0
2008-10-17 15:30:00,22.04,22.16,21.8,21.92,290200.0,14.5213,14.6004,14.3632,14.4422,290200.0
2008-10-17 15:40:00,21.9,22.05,21.75,21.75,309400.0,14.4291,14.5279,14.3302,14.3302,309400.0
2008-10-17 15:50:00,21.74,21.9,21.5,21.54,469400.0,14.3236,14.4291,14.1655,14.1919,469400.0
2008-10-20 09:30:00,21.78,22.18,21.18,21.84,374400.0,14.35,14.6135,13.9547,14.3895,374400.0
2008-10-20 09:40:00,21.88,21.96,21.8,21.86,175200.0,14.4159,14.4686,14.3632,14.4027,175200.0
2008-10-20 09:50:00,21.87,22.36,21.86,22.27,165000.0,14.4093,14.7321,14.4027,14.6728,165000.0
2008-10-20 10:00:00,22.28,22.54,22.28,22.53,163000.0,14.6794,14.8507,14.6794,14.8441,163000.0
2008-10-20 10:10:00,22.53,22.61,22.22,22.23,120000.0,14.8441,14.8969,14.6399,14.6465,120000.0
2008-10-20 10:20:00,22.23,22.23,22.06,22.13,124200.0,14.6465,14.6465,14.5345,14.5806,124200.0
2008-10-20 10:30:00,22.15,22.25,22.11,22.24,109800.0,14.5938,14.6597,14.5674,14.6531,109800.0
2008-10-20 10:40:00,22.24,22.32,22.17,22.27,137400.0,14.6531,14.7058,14.607,14.6728,137400.0
2008-10-20 10:50:00,22.29,22.31,21.95,22.11,179400.0,14.686,14.6992,14.462,14.5674,179400.0
2008-10-20 11:00:00,22.13,22.2,21.92,21.92,251800.0,14.5806,14.6267,14.4422,14.4422,251800.0
2008-10-20 11:10:00,21.93,21.95,21.76,21.95,168400.0,14.4488,14.462,14.3368,14.462,168400.0
2008-10-20 11:20:00,21.95,22.1,21.95,22.06,383000.0,14.462,14.5608,14.462,14.5345,383000.0
2008-10-20 11:30:00,22.05,22.09,21.97,21.99,148800.0,14.5279,14.5542,14.4752,14.4884,148800.0
2008-10-20 11:40:00,22.04,22.09,21.93,21.93,135000.0,14.5213,14.5542,14.4488,14.4488,135000.0
2008-10-20 11:50:00,21.93,22.08,21.89,22.01,55400.0,14.4488,14.5477,14.4225,14.5015,55400.0
2008-10-20 12:00:00,21.99,22.06,21.96,22.06,55800.0,14.4884,14.5345,14.4686,14.5345,55800.0
2008-10-20 12:10:00,22.05,22.12,22.02,22.03,77000.0,14.5279,14.574,14.5081,14.5147,77000.0
2008-10-20 12:20:00,22.01,22.06,22.0,22.03,48600.0,14.5015,14.5345,14.495,14.5147,48600.0
2008-10-20 12:30:00,22.03,22.09,21.93,21.96,51200.0,14.5147,14.5542,14.4488,14.4686,51200.0
2008-10-20 12:40:00,21.96,22.05,21.88,22.04,91800.0,14.4686,14.5279,14.4159,14.5213,91800.0
2008-10-20 12:50:00,22.0,22.07,21.87,22.03,119600.0,14.495,14.5411,14.4093,14.5147,119600.0
2008-10-20 13:00:00,22.01,22.01,21.9,21.96,107400.0,14.5015,14.5015,14.4291,14.4686,107400.0
2008-10-20 13:10:00,21.99,22.07,21.96,22.04,108400.0,14.4884,14.5411,14.4686,14.5213,108400.0
2008-10-20 13:20:00,22.04,22.14,22.01,22.09,62600.0,14.5213,14.5872,14.5015,14.5542,62600.0
2008-10-20 13:30:00,22.08,22.2,22.05,22.11,62000.0,14.5477,14.6267,14.5279,14.5674,62000.0
2008-10-20 13:40:00,22.14,22.19,22.08,22.18,44600.0,14.5872,14.6201,14.5477,14.6135,44600.0
2008-10-20 13:50:00,22.17,22.17,22.02,22.03,40200.0,14.607,14.607,14.5081,14.5147,40200.0
2008-10-20 14:00:00,22.04,22.22,22.04,22.1,94600.0,14.5213,14.6399,14.5213,14.5608,94600.0
2008-10-20 14:10:00,22.1,22.1,21.92,21.95,123800.0,14.5608,14.5608,14.4422,14.462,123800.0
2008-10-20 14:20:00,21.98,22.03,21.88,21.93,62800.0,14.4818,14.5147,14.4159,14.4488,62800.0
2008-10-20 14:30:00,21.94,22.0,21.82,22.0,55200.0,14.4554,14.495,14.3764,14.495,55200.0
2008-10-20 14:40:00,22.0,22.1,21.99,22.04,98200.0,14.495,14.5608,14.4884,14.5213,98200.0
2008-10-20 14:50:00,22.0,22.1,21.95,22.1,86200.0,14.495,14.5608,14.462,14.5608,86200.0
2008-10-20 15:00:00,22.09,22.21,21.95,22.09,108800.0,14.5542,14.6333,14.462,14.5542,108800.0
2008-10-20 15:10:00,22.06,22.12,21.99,22.09,63200.0,14.5345,14.574,14.4884,14.5542,63200.0
2008-10-20 15:20:00,22.09,22.1,21.98,22.0,99800.0,14.5542,14.5608,14.4818,14.495,99800.0
2008-10-20 15:30:00,21.99,22.07,21.91,22.01,266400.0,14.4884,14.5411,14.4357,14.5015,266400.0
2008-10-20 15:40:00,22.02,22.07,21.93,22.02,277800.0,14.5081,14.5411,14.4488,14.5081,277800.0
2008-10-20 15:50:00,22.01,22.26,21.99,22.13,901600.0,14.5015,14.6663,14.4884,14.5806,901600.0
2008-10-21 09:30:00,21.92,22.77,21.92,22.32,399400.0,14.4422,15.0023,14.4422,14.7058,399400.0
2008-10-21 09:40:00,22.35,22.49,22.23,22.28,186800.0,14.7256,14.8178,14.6465,14.6794,186800.0
2008-10-21 09:50:00,22.25,22.4,22.14,22.4,222800.0,14.6597,14.7585,14.5872,14.7585,222800.0
2008-10-21 10:00:00,22.4,22.64,22.36,22.62,204800.0,14.7585,14.9166,14.7321,14.9034,204800.0
2008-10-21 10:10:00,22.63,22.63,22.26,22.43,327400.0,14.91,14.91,14.6663,14.7783,327400.0
2008-10-21 10:20:00,22.43,22.45,22.14,22.18,103600.0,14.7783,14.7914,14.5872,14.6135,103600.0
2008-10-21 10:30:00,22.18,22.18,22.0,22.09,120400.0,14.6135,14.6135,14.495,14.5542,120400.0
2008-10-21 10:40:00,22.1,22.25,22.04,22.11,137600.0,14.5608,14.6597,14.5213,14.5674,137600.0
2008-10-21 10:50:00,22.09,22.15,22.0,22.06,133400.0,14.5542,14.5938,14.495,14.5345,133400.0
2008-10-21 11:00:00,22.05,22.18,22.05,22.09,211400.0,14.5279,14.6135,14.5279,14.5542,211400.0
2008-10-21 11:10:00,22.1,22.19,22.09,22.15,152600.0,14.5608,14.6201,14.5542,14.5938,152600.0
2008-10-21 11:20:00,22.14,22.16,21.97,22.1,146200.0,14.5872,14.6004,14.4752,14.5608,146200.0
2008-10-21 11:30:00,22.11,22.15,22.02,22.09,126800.0,14.5674,14.5938,14.5081,14.5542,126800.0
2008-10-21 11:40:00,22.1,22.14,21.95,22.04,122200.0,14.5608,14.5872,14.462,14.5213,122200.0
2008-10-21 11:50:00,22.02,22.07,21.84,21.91,93200.0,14.5081,14.5411,14.3895,14.4357,93200.0
2008-10-21 12:00:00,21.9,22.08,21.82,22.04,110800.0,14.4291,14.5477,14.3764,14.5213,110800.0
2008-10-21 12:10:00,22.04,22.1,21.86,21.95,98000.0,14.5213,14.5608,14.4027,14.462,98000.0
2008-10-21 12:20:00,21.95,22.11,21.94,22.05,53000.0,14.462,14.5674,14.4554,14.5279,53000.0
2008-10-21 12:30:00,22.05,22.13,22.01,22.1,90400.0,14.5279,14.5806,14.5015,14.5608,90400.0
2008-10-21 12:40:00,22.09,22.1,21.92,21.98,102400.0,14.5542,14.5608,14.4422,14.4818,102400.0
2008-10-21 12:50:00,21.99,22.03,21.8,21.82,127600.0,14.4884,14.5147,14.3632,14.3764,127600.0
2008-10-21 13:00:00,21.84,22.06,21.82,22.02,149800.0,14.3895,14.5345,14.3764,14.5081,149800.0
2008-10-21 13:10:00,22.02,22.09,22.0,22.01,153200.0,14.5081,14.5542,14.495,14.5015,153200.0
2008-10-21 13:20:00,22.01,22.11,22.0,22.02,151800.0,14.5015,14.5674,14.495,14.5081,151800.0
2008-10-21 13:30:00,22.0,22.1,21.95,22.05,150400.0,14.495,14.5608,14.462,14.5279,150400.0
2008-10-21 13:40:00,22.04,22.05,21.96,22.04,65200.0,14.5213,14.5279,14.4686,14.5213,65200.0
2008-10-21 13:50:00,22.03,22.05,21.93,22.01,52400.0,14.5147,14.5279,14.4488,14.5015,52400.0
2008-10-21 14:00:00,22.02,22.08,21.93,21.96,89800.0,14.5081,14.5477,14.4488,14.4686,89800.0
2008-10-21 14:10:00,21.96,22.04,21.93,22.0,202000.0,14.4686,14.5213,14.4488,14.495,202000.0
2008-10-21 14:20:00,22.0,22.03,21.98,22.0,193000.0,14.495,14.5147,14.4818,14.495,193000.0
2008-10-21 14:30:00,22.0,22.04,21.93,21.99,177800.0,14.495,14.5213,14.4488,14.4884,177800.0
2008-10-21 14:40:00,21.99,22.11,21.92,22.04,245400.0,14.4884,14.5674,14.4422,14.5213,245400.0
2008-10-21 14:50:00,22.05,22.08,21.99,22.08,171400.0,14.5279,14.5477,14.4884,14.5477,171400.0
2008-10-21 15:00:00,22.08,22.24,22.03,22.05,273400.0,14.5477,14.6531,14.5147,14.5279,273400.0
2008-10-21 15:10:00,22.06,22.11,21.93,21.93,224200.0,14.5345,14.5674,14.4488,14.4488,224200.0
2008-10-21 15:20:00,21.93,22.0,21.79,21.79,308800.0,14.4488,14.495,14.3566,14.3566,308800.0
2008-10-21 15:30:00,21.79,21.85,21.63,21.67,340800.0,14.3566,14.3961,14.2512,14.2775,340800.0
2008-10-21 15:40:00,21.67,21.8,21.33,21.41,391400.0,14.2775,14.3632,14.0535,14.1062,391400.0
2008-10-21 15:50:00,21.41,21.6,21.33,21.39,682600.0,14.1062,14.2314,14.0535,14.093,682600.0
2008-10-22 09:30:00,21.06,21.23,20.38,20.64,346800.0,13.8756,13.9876,13.4276,13.5989,346800.0
2008-10-22 09:40:00,20.66,20.68,20.37,20.55,301400.0,13.6121,13.6253,13.421,13.5396,301400.0
2008-10-22 09:50:00,20.55,20.55,20.21,20.25,237000.0,13.5396,13.5396,13.3156,13.3419,237000.0
2008-10-22 10:00:00,20.25,20.54,20.21,20.52,237200.0,13.3419,13.533,13.3156,13.5198,237200.0
2008-10-22 10:10:00,20.5,20.77,20.5,20.58,157000.0,13.5067,13.6846,13.5067,13.5594,157000.0
2008-10-22 10:20:00,20.58,20.71,20.48,20.63,158800.0,13.5594,13.645,13.4935,13.5923,158800.0
2008-10-22 10:30:00,20.62,20.84,20.56,20.75,156000.0,13.5857,13.7307,13.5462,13.6714,156000.0
2008-10-22 10:40:00,20.74,20.81,20.55,20.65,206000.0,13.6648,13.7109,13.5396,13.6055,206000.0
2008-10-22 10:50:00,20.64,20.74,20.5,20.74,398400.0,13.5989,13.6648,13.5067,13.6648,398400.0
2008-10-22 11:00:00,20.73,20.74,20.47,20.51,111000.0,13.6582,13.6648,13.4869,13.5132,111000.0
2008-10-22 11:10:00,20.51,20.54,20.43,20.5,152200.0,13.5132,13.533,13.4605,13.5067,152200.0
2008-10-22 11:20:00,20.49,20.49,20.32,20.42,133600.0,13.5001,13.5001,13.3881,13.454,133600.0
2008-10-22 11:30:00,20.42,20.52,20.27,20.38,117200.0,13.454,13.5198,13.3551,13.4276,117200.0
2008-10-22 11:40:00,20.38,20.59,20.34,20.47,168600.0,13.4276,13.566,13.4012,13.4869,168600.0
2008-10-22 11:50:00,20.47,20.52,20.36,20.41,116200.0,13.4869,13.5198,13.4144,13.4474,116200.0
2008-10-22 12:00:00,20.42,20.42,20.27,20.33,165000.0,13.454,13.454,13.3551,13.3947,165000.0
2008-10-22 12:10:00,20.34,20.38,20.22,20.33,158400.0,13.4012,13.4276,13.3222,13.3947,158400.0
2008-10-22 12:20:00,20.35,20.41,20.3,20.31,168000.0,13.4078,13.4474,13.3749,13.3815,168000.0
2008-10-22 12:30:00,20.31,20.34,20.27,20.31,122400.0,13.3815,13.4012,13.3551,13.3815,122400.0
2008-10-22 12:40:00,20.3,20.34,20.21,20.23,99800.0,13.3749,13.4012,13.3156,13.3288,99800.0
2008-10-22 12:50:00,20.23,20.29,20.11,20.15,124800.0,13.3288,13.3683,13.2497,13.2761,124800.0
2008-10-22 13:00:00,20.16,20.17,20.06,20.14,162000.0,13.2826,13.2892,13.2168,13.2695,162000.0
2008-10-22 13:10:00,20.13,20.14,20.0,20.04,193400.0,13.2629,13.2695,13.1772,13.2036,193400.0
2008-10-22 13:20:00,20.05,20.06,19.9,19.93,191000.0,13.2102,13.2168,13.1113,13.1311,191000.0
2008-10-22 13:30:00,19.94,20.02,19.81,19.93,231000.0,13.1377,13.1904,13.052,13.1311,231000.0
2008-10-22 13:40:00,19.94,20.15,19.94,20.12,173400.0,13.1377,13.2761,13.1377,13.2563,173400.0
2008-10-22 13:50:00,20.13,20.15,19.98,20.12,129800.0,13.2629,13.2761,13.1641,13.2563,129800.0
2008-10-22 14:00:00,20.11,20.18,20.06,20.09,106600.0,13.2497,13.2958,13.2168,13.2365,106600.0
2008-10-22 14:10:00,20.1,20.13,20.04,20.12,114800.0,13.2431,13.2629,13.2036,13.2563,114800.0
2008-10-22 14:20:00,20.11,20.22,20.05,20.2,128200.0,13.2497,13.3222,13.2102,13.309,128200.0
2008-10-22 14:30:00,20.2,20.2,19.94,19.98,150800.0,13.309,13.309,13.1377,13.1641,150800.0
2008-10-22 14:40:00,19.99,19.99,19.78,19.86,200200.0,13.1706,13.1706,13.0323,13.085,200200.0
2008-10-22 14:50:00,19.87,19.87,19.75,19.85,185800.0,13.0916,13.0916,13.0125,13.0784,185800.0
2008-10-22 15:00:00,19.85,19.89,19.75,19.89,217200.0,13.0784,13.1048,13.0125,13.1048,217200.0
2008-10-22 15:10:00,19.89,19.9,19.55,19.56,228800.0,13.1048,13.1113,12.8807,12.8873,228800.0
2008-10-22 15:20:00,19.57,19.69,19.41,19.41,288000.0,12.8939,12.973,12.7885,12.7885,288000.0
2008-10-22 15:30:00,19.43,19.47,19.02,19.02,467200.0,12.8017,12.828,12.5315,12.5315,467200.0
2008-10-22 15:40:00,19.03,19.08,18.5,18.52,960400.0,12.5381,12.5711,12.1889,12.2021,960400.0
2008-10-22 15:50:00,18.51,18.83,18.51,18.63,1607800.0,12.1955,12.4064,12.1955,12.2746,1607800.0
2008-10-23 09:30:00,19.0,19.5,19.0,19.16,327800.0,12.5184,12.8478,12.5184,12.6238,327800.0
2008-10-23 09:40:00,19.16,19.27,18.75,18.77,228600.0,12.6238,12.6963,12.3537,12.3668,228600.0
2008-10-23 09:50:00,18.77,18.96,18.53,18.75,241800.0,12.3668,12.492,12.2087,12.3537,241800.0
2008-10-23 10:00:00,18.75,18.85,18.42,18.58,272600.0,12.3537,12.4195,12.1362,12.2416,272600.0
2008-10-23 10:10:00,18.57,18.69,18.32,18.43,238200.0,12.2351,12.3141,12.0703,12.1428,238200.0
2008-10-23 10:20:00,18.47,18.65,18.2,18.29,230400.0,12.1692,12.2878,11.9913,12.0506,230400.0
2008-10-23 10:30:00,18.29,18.34,18.14,18.24,142200.0,12.0506,12.0835,11.9517,12.0176,142200.0
2008-10-23 10:40:00,18.25,18.64,18.25,18.54,242600.0,12.0242,12.2812,12.0242,12.2153,242600.0
2008-10-23 10:50:00,18.54,18.61,18.48,18.58,257000.0,12.2153,12.2614,12.1758,12.2416,257000.0
2008-10-23 11:00:00,18.58,18.61,18.43,18.53,199400.0,12.2416,12.2614,12.1428,12.2087,199400.0
2008-10-23 11:10:00,18.54,18.59,18.49,18.54,156200.0,12.2153,12.2482,12.1823,12.2153,156200.0
2008-10-23 11:20:00,18.53,18.57,18.37,18.48,126600.0,12.2087,12.2351,12.1033,12.1758,126600.0
2008-10-23 11:30:00,18.48,18.57,18.46,18.5,201600.0,12.1758,12.2351,12.1626,12.1889,201600.0
2008-10-23 11:40:00,18.5,18.5,18.43,18.48,126800.0,12.1889,12.1889,12.1428,12.1758,126800.0
2008-10-23 11:50:00,18.48,18.5,18.39,18.48,161600.0,12.1758,12.1889,12.1165,12.1758,161600.0
2008-10-23 12:00:00,18.48,18.48,18.18,18.18,130000.0,12.1758,12.1758,11.9781,11.9781,130000.0
2008-10-23 12:10:00,18.18,18.24,18.06,18.08,171000.0,11.9781,12.0176,11.899,11.9122,171000.0
2008-10-23 12:20:00,18.07,18.1,17.78,17.81,237000.0,11.9056,11.9254,11.7146,11.7343,237000.0
2008-10-23 12:30:00,17.8,17.95,17.71,17.81,201600.0,11.7277,11.8266,11.6684,11.7343,201600.0
2008-10-23 12:40:00,17.79,17.98,17.56,17.93,226600.0,11.7211,11.8463,11.5696,11.8134,226600.0
2008-10-23 12:50:00,17.92,18.02,17.68,17.73,201000.0,11.8068,11.8727,11.6487,11.6816,201000.0
2008-10-23 13:00:00,17.72,17.82,17.54,17.68,230400.0,11.675,11.7409,11.5564,11.6487,230400.0
2008-10-23 13:10:00,17.67,17.9,17.63,17.85,182400.0,11.6421,11.7936,11.6157,11.7607,182400.0
2008-10-23 13:20:00,17.84,17.86,17.6,17.6,203800.0,11.7541,11.7673,11.596,11.596,203800.0
2008-10-23 13:30:00,17.58,17.65,17.43,17.49,237600.0,11.5828,11.6289,11.484,11.5235,237600.0
2008-10-23 13:40:00,17.49,17.6,17.38,17.42,253200.0,11.5235,11.596,11.451,11.4774,253200.0
2008-10-23 13:50:00,17.42,17.45,17.21,17.41,296400.0,11.4774,11.4971,11.339,11.4708,296400.0
2008-10-23 14:00:00,17.39,17.39,16.96,17.17,504400.0,11.4576,11.4576,11.1743,11.3127,504400.0
2008-10-23 14:10:00,17.2,17.28,16.76,16.76,257400.0,11.3324,11.3851,11.0425,11.0425,257400.0
2008-10-23 14:20:00,16.77,17.15,16.65,17.11,381400.0,11.0491,11.2995,10.97,11.2731,381400.0
2008-10-23 14:30:00,17.11,17.5,17.05,17.45,230200.0,11.2731,11.5301,11.2336,11.4971,230200.0
2008-10-23 14:40:00,17.48,17.52,17.05,17.08,205600.0,11.5169,11.5433,11.2336,11.2534,205600.0
2008-10-23 14:50:00,17.08,17.22,16.64,17.07,395600.0,11.2534,11.3456,10.9635,11.2468,395600.0
2008-10-23 15:00:00,17.06,17.36,17.0,17.36,258800.0,11.2402,11.4378,11.2006,11.4378,258800.0
2008-10-23 15:10:00,17.35,17.64,17.28,17.34,373600.0,11.4312,11.6223,11.3851,11.4247,373600.0
2008-10-23 15:20:00,17.34,17.55,17.32,17.48,241000.0,11.4247,11.563,11.4115,11.5169,241000.0
2008-10-23 15:30:00,17.48,17.61,17.25,17.33,364400.0,11.5169,11.6025,11.3654,11.4181,364400.0
2008-10-23 15:40:00,17.32,17.88,17.25,17.84,699600.0,11.4115,11.7804,11.3654,11.7541,699600.0
2008-10-23 15:50:00,17.84,18.42,17.65,18.3,959000.0,11.7541,12.1362,11.6289,12.0572,959000.0
2008-10-24 09:30:00,17.0,17.47,16.14,17.31,334400.0,11.2006,11.5103,10.634,11.4049,334400.0
2008-10-24 09:40:00,17.25,18.35,16.92,18.22,459000.0,11.3654,12.0901,11.1479,12.0045,459000.0
2008-10-24 09:50:00,18.18,18.24,17.45,17.99,290800.0,11.9781,12.0176,11.4971,11.8529,290800.0
2008-10-24 10:00:00,18.0,18.08,17.61,17.82,363000.0,11.8595,11.9122,11.6025,11.7409,363000.0
2008-10-24 10:10:00,17.82,17.91,17.58,17.84,263000.0,11.7409,11.8002,11.5828,11.7541,263000.0
2008-10-24 10:20:00,17.84,17.91,17.7,17.9,229800.0,11.7541,11.8002,11.6618,11.7936,229800.0
2008-10-24 10:30:00,17.9,18.12,17.8,17.83,186200.0,11.7936,11.9386,11.7277,11.7475,186200.0
2008-10-24 10:40:00,17.86,18.0,17.75,17.87,148800.0,11.7673,11.8595,11.6948,11.7739,148800.0
2008-10-24 10:50:00,17.86,18.02,17.83,17.98,141600.0,11.7673,11.8727,11.7475,11.8463,141600.0
2008-10-24 11:00:00,17.98,18.13,17.98,17.98,132400.0,11.8463,11.9452,11.8463,11.8463,132400.0
2008-10-24 11:10:00,18.0,18.12,17.95,18.12,131800.0,11.8595,11.9386,11.8266,11.9386,131800.0
2008-10-24 11:20:00,18.11,18.5,18.08,18.43,166600.0,11.932,12.1889,11.9122,12.1428,166600.0
2008-10-24 11:30:00,18.43,18.43,18.24,18.34,137600.0,12.1428,12.1428,12.0176,12.0835,137600.0
2008-10-24 11:40:00,18.33,18.33,18.05,18.23,149200.0,12.0769,12.0769,11.8924,12.011,149200.0
2008-10-24 11:50:00,18.21,18.21,18.05,18.14,145400.0,11.9979,11.9979,11.8924,11.9517,145400.0
2008-10-24 12:00:00,18.15,18.16,17.96,18.1,128400.0,11.9583,11.9649,11.8332,11.9254,128400.0
2008-10-24 12:10:00,18.1,18.22,18.05,18.16,172200.0,11.9254,12.0045,11.8924,11.9649,172200.0
2008-10-24 12:20:00,18.16,18.22,18.0,18.06,138000.0,11.9649,12.0045,11.8595,11.899,138000.0
2008-10-24 12:30:00,18.06,18.18,18.04,18.13,151600.0,11.899,11.9781,11.8859,11.9452,151600.0
2008-10-24 12:40:00,18.11,18.11,17.88,17.99,240400.0,11.932,11.932,11.7804,11.8529,240400.0
2008-10-24 12:50:00,17.99,18.09,17.93,17.96,164200.0,11.8529,11.9188,11.8134,11.8332,164200.0
2008-10-24 13:00:00,17.96,18.18,17.96,18.07,112000.0,11.8332,11.9781,11.8332,11.9056,112000.0
2008-10-24 13:10:00,18.09,18.32,18.03,18.23,155800.0,11.9188,12.0703,11.8793,12.011,155800.0
2008-10-24 13:20:00,18.24,18.39,18.12,18.38,168000.0,12.0176,12.1165,11.9386,12.1099,168000.0
2008-10-24 13:30:00,18.39,18.73,18.24,18.5,250600.0,12.1165,12.3405,12.0176,12.1889,250600.0
2008-10-24 13:40:00,18.53,18.79,18.36,18.36,196600.0,12.2087,12.38,12.0967,12.0967,196600.0
2008-10-24 13:50:00,18.36,18.41,18.11,18.11,183800.0,12.0967,12.1296,11.932,11.932,183800.0
2008-10-24 14:00:00,18.13,18.37,18.11,18.17,179400.0,11.9452,12.1033,11.932,11.9715,179400.0
2008-10-24 14:10:00,18.17,18.47,18.15,18.45,187000.0,11.9715,12.1692,11.9583,12.156,187000.0
2008-10-24 14:20:00,18.45,18.6,18.18,18.21,219600.0,12.156,12.2548,11.9781,11.9979,219600.0
2008-10-24 14:30:00,18.22,18.5,18.18,18.43,281800.0,12.0045,12.1889,11.9781,12.1428,281800.0
2008-10-24 14:40:00,18.43,18.75,18.29,18.36,197200.0,12.1428,12.3537,12.0506,12.0967,197200.0
2008-10-24 14:50:00,18.36,19.3,18.33,19.29,216000.0,12.0967,12.716,12.0769,12.7094,216000.0
2008-10-24 15:00:00,19.29,19.99,19.27,19.55,559600.0,12.7094,13.1706,12.6963,12.8807,559600.0
2008-10-24 15:10:00,19.57,19.92,19.5,19.66,390400.0,12.8939,13.1245,12.8478,12.9532,390400.0
2008-10-24 15:20:00,19.61,19.68,19.46,19.59,311400.0,12.9203,12.9664,12.8214,12.9071,311400.0
2008-10-24 15:30:00,19.61,19.65,19.25,19.45,573000.0,12.9203,12.9466,12.6831,12.8149,573000.0
2008-10-24 15:40:00,19.44,19.73,19.44,19.68,460200.0,12.8083,12.9993,12.8083,12.9664,460200.0
2008-10-24 15:50:00,19.73,19.77,19.25,19.45,1166000.0,12.9993,13.0257,12.6831,12.8149,1166000.0
2008-10-27 09:30:00,19.33,19.57,18.76,19.0,263600.0,12.7358,12.8939,12.3602,12.5184,263600.0
2008-10-27 09:40:00,19.02,19.13,18.52,18.57,282000.0,12.5315,12.604,12.2021,12.2351,282000.0
2008-10-27 09:50:00,18.53,18.96,18.51,18.92,184800.0,12.2087,12.492,12.1955,12.4657,184800.0
2008-10-27 10:00:00,18.95,19.25,18.84,19.12,297000.0,12.4854,12.6831,12.4129,12.5974,297000.0
2008-10-27 10:10:00,19.13,19.18,18.75,18.75,182400.0,12.604,12.637,12.3537,12.3537,182400.0
2008-10-27 10:20:00,18.75,18.95,18.63,18.73,205600.0,12.3537,12.4854,12.2746,12.3405,205600.0
2008-10-27 10:30:00,18.74,18.82,18.5,18.59,174600.0,12.3471,12.3998,12.1889,12.2482,174600.0
2008-10-27 10:40:00,18.6,18.8,18.52,18.75,212800.0,12.2548,12.3866,12.2021,12.3537,212800.0
2008-10-27 10:50:00,18.76,18.8,18.6,18.69,285000.0,12.3602,12.3866,12.2548,12.3141,285000.0
2008-10-27 11:00:00,18.68,18.88,18.6,18.86,156600.0,12.3075,12.4393,12.2548,12.4261,156600.0
2008-10-27 11:10:00,18.87,19.07,18.77,18.77,201200.0,12.4327,12.5645,12.3668,12.3668,201200.0
2008-10-27 11:20:00,18.76,18.84,18.6,18.74,110200.0,12.3602,12.4129,12.2548,12.3471,110200.0
2008-10-27 11:30:00,18.74,18.8,18.58,18.62,185000.0,12.3471,12.3866,12.2416,12.268,185000.0
2008-10-27 11:40:00,18.62,18.8,18.6,18.7,147200.0,12.268,12.3866,12.2548,12.3207,147200.0
2008-10-27 11:50:00,18.68,18.86,18.63,18.81,148600.0,12.3075,12.4261,12.2746,12.3932,148600.0
2008-10-27 12:00:00,18.82,19.07,18.81,19.01,157000.0,12.3998,12.5645,12.3932,12.525,157000.0
2008-10-27 12:10:00,19.01,19.06,18.75,18.79,168000.0,12.525,12.5579,12.3537,12.38,168000.0
2008-10-27 12:20:00,18.79,18.99,18.78,18.83,138400.0,12.38,12.5118,12.3734,12.4064,138400.0
2008-10-27 12:30:00,18.83,19.0,18.8,18.99,92800.0,12.4064,12.5184,12.3866,12.5118,92800.0
2008-10-27 12:40:00,18.98,19.12,18.86,18.91,151400.0,12.5052,12.5974,12.4261,12.4591,151400.0
2008-10-27 12:50:00,18.93,19.3,18.88,19.27,221600.0,12.4722,12.716,12.4393,12.6963,221600.0
2008-10-27 13:00:00,19.26,19.28,19.1,19.17,276400.0,12.6897,12.7028,12.5843,12.6304,276400.0
2008-10-27 13:10:00,19.16,19.27,19.09,19.18,304000.0,12.6238,12.6963,12.5777,12.637,304000.0
2008-10-27 13:20:00,19.16,19.48,19.13,19.46,238600.0,12.6238,12.8346,12.604,12.8214,238600.0
2008-10-27 13:30:00,19.43,19.56,19.36,19.4,250000.0,12.8017,12.8873,12.7556,12.7819,250000.0
2008-10-27 13:40:00,19.41,19.54,19.24,19.36,176400.0,12.7885,12.8742,12.6765,12.7556,176400.0
2008-10-27 13:50:00,19.36,19.36,19.2,19.22,161200.0,12.7556,12.7556,12.6501,12.6633,161200.0
2008-10-27 14:00:00,19.22,19.41,19.19,19.39,275600.0,12.6633,12.7885,12.6436,12.7753,275600.0
2008-10-27 14:10:00,19.37,19.37,19.11,19.18,159000.0,12.7621,12.7621,12.5908,12.637,159000.0
2008-10-27 14:20:00,19.18,19.29,19.06,19.07,260600.0,12.637,12.7094,12.5579,12.5645,260600.0
2008-10-27 14:30:00,19.05,19.22,19.0,19.02,158200.0,12.5513,12.6633,12.5184,12.5315,158200.0
2008-10-27 14:40:00,19.01,19.16,18.96,19.0,153600.0,12.525,12.6238,12.492,12.5184,153600.0
2008-10-27 14:50:00,18.99,19.05,18.78,18.84,199600.0,12.5118,12.5513,12.3734,12.4129,199600.0
2008-10-27 15:00:00,18.84,19.03,18.81,18.96,156400.0,12.4129,12.5381,12.3932,12.492,156400.0
2008-10-27 15:10:00,18.97,19.18,18.88,18.91,146200.0,12.4986,12.637,12.4393,12.4591,146200.0
2008-10-27 15:20:00,18.9,19.02,18.78,18.98,174800.0,12.4525,12.5315,12.3734,12.5052,174800.0
2008-10-27 15:30:00,18.97,19.09,18.76,18.95,300000.0,12.4986,12.5777,12.3602,12.4854,300000.0
2008-10-27 15:40:00,18.93,18.93,18.68,18.77,301200.0,12.4722,12.4722,12.3075,12.3668,301200.0
2008-10-27 15:50:00,18.78,18.78,17.98,18.07,894400.0,12.3734,12.3734,11.8463,11.9056,894400.0
2008-10-28 09:30:00,18.67,19.24,18.58,18.58,308000.0,12.3009,12.6765,12.2416,12.2416,308000.0
2008-10-28 09:40:00,18.57,18.82,18.55,18.74,169600.0,12.2351,12.3998,12.2219,12.3471,169600.0
2008-10-28 09:50:00,18.72,18.91,18.43,18.73,235400.0,12.3339,12.4591,12.1428,12.3405,235400.0
2008-10-28 10:00:00,18.74,18.85,18.5,18.81,299000.0,12.3471,12.4195,12.1889,12.3932,299000.0
2008-10-28 10:10:00,18.81,18.98,18.59,18.78,211000.0,12.3932,12.5052,12.2482,12.3734,211000.0
2008-10-28 10:20:00,18.77,18.96,18.56,18.68,239000.0,12.3668,12.492,12.2285,12.3075,239000.0
2008-10-28 10:30:00,18.66,18.79,18.59,18.68,247000.0,12.2944,12.38,12.2482,12.3075,247000.0
2008-10-28 10:40:00,18.68,19.0,18.66,18.91,311000.0,12.3075,12.5184,12.2944,12.4591,311000.0
2008-10-28 10:50:00,18.91,18.97,18.68,18.82,247400.0,12.4591,12.4986,12.3075,12.3998,247400.0
2008-10-28 11:00:00,18.83,19.23,18.82,19.14,503000.0,12.4064,12.6699,12.3998,12.6106,503000.0
2008-10-28 11:10:00,19.14,19.41,19.01,19.36,303400.0,12.6106,12.7885,12.525,12.7556,303400.0
2008-10-28 11:20:00,19.36,19.41,19.06,19.15,250200.0,12.7556,12.7885,12.5579,12.6172,250200.0
2008-10-28 11:30:00,19.15,19.28,18.97,19.03,296000.0,12.6172,12.7028,12.4986,12.5381,296000.0
2008-10-28 11:40:00,19.0,19.03,18.8,18.81,269400.0,12.5184,12.5381,12.3866,12.3932,269400.0
2008-10-28 11:50:00,18.81,18.82,18.68,18.7,220200.0,12.3932,12.3998,12.3075,12.3207,220200.0
2008-10-28 12:00:00,18.7,18.7,18.61,18.68,225000.0,12.3207,12.3207,12.2614,12.3075,225000.0
2008-10-28 12:10:00,18.68,18.86,18.61,18.83,129400.0,12.3075,12.4261,12.2614,12.4064,129400.0
2008-10-28 12:20:00,18.83,18.92,18.8,18.87,166800.0,12.4064,12.4657,12.3866,12.4327,166800.0
2008-10-28 12:30:00,18.86,19.05,18.86,18.98,340600.0,12.4261,12.5513,12.4261,12.5052,340600.0
2008-10-28 12:40:00,18.97,19.17,18.92,19.08,189400.0,12.4986,12.6304,12.4657,12.5711,189400.0
2008-10-28 12:50:00,19.07,19.23,19.07,19.17,187600.0,12.5645,12.6699,12.5645,12.6304,187600.0
2008-10-28 13:00:00,19.18,19.39,19.08,19.36,166200.0,12.637,12.7753,12.5711,12.7556,166200.0
2008-10-28 13:10:00,19.36,19.47,19.24,19.25,149200.0,12.7556,12.828,12.6765,12.6831,149200.0
2008-10-28 13:20:00,19.28,19.4,19.21,19.25,119400.0,12.7028,12.7819,12.6567,12.6831,119400.0
2008-10-28 13:30:00,19.26,19.3,19.16,19.2,98600.0,12.6897,12.716,12.6238,12.6501,98600.0
2008-10-28 13:40:00,19.2,19.25,19.13,19.15,79800.0,12.6501,12.6831,12.604,12.6172,79800.0
2008-10-28 13:50:00,19.14,19.15,18.93,18.98,142400.0,12.6106,12.6172,12.4722,12.5052,142400.0
2008-10-28 14:00:00,18.97,19.18,18.97,19.13,147800.0,12.4986,12.637,12.4986,12.604,147800.0
2008-10-28 14:10:00,19.13,19.25,19.08,19.18,99800.0,12.604,12.6831,12.5711,12.637,99800.0
2008-10-28 14:20:00,19.18,19.45,19.16,19.36,121400.0,12.637,12.8149,12.6238,12.7556,121400.0
2008-10-28 14:30:00,19.36,19.56,19.29,19.29,187600.0,12.7556,12.8873,12.7094,12.7094,187600.0
2008-10-28 14:40:00,19.3,19.57,19.28,19.36,204200.0,12.716,12.8939,12.7028,12.7556,204200.0
2008-10-28 14:50:00,19.35,19.62,19.34,19.56,258600.0,12.749,12.9269,12.7424,12.8873,258600.0
2008-10-28 15:00:00,19.56,19.62,19.41,19.49,216800.0,12.8873,12.9269,12.7885,12.8412,216800.0
2008-10-28 15:10:00,19.5,19.83,19.47,19.74,390200.0,12.8478,13.0652,12.828,13.0059,390200.0
2008-10-28 15:20:00,19.77,19.98,19.72,19.92,415600.0,13.0257,13.1641,12.9927,13.1245,415600.0
2008-10-28 15:30:00,19.92,19.93,19.63,19.7,399200.0,13.1245,13.1311,12.9334,12.9796,399200.0
2008-10-28 15:40:00,19.7,19.88,19.63,19.81,577000.0,12.9796,13.0982,12.9334,13.052,577000.0
2008-10-28 15:50:00,19.81,21.09,19.65,20.85,1304600.0,13.052,13.8954,12.9466,13.7373,1304600.0
2008-10-29 09:30:00,20.32,20.8,19.99,20.59,195400.0,13.3881,13.7043,13.1706,13.566,195400.0
2008-10-29 09:40:00,20.63,20.77,20.4,20.52,282200.0,13.5923,13.6846,13.4408,13.5198,282200.0
2008-10-29 09:50:00,20.49,20.52,20.27,20.37,251000.0,13.5001,13.5198,13.3551,13.421,251000.0
2008-10-29 10:00:00,20.36,20.51,20.18,20.5,359400.0,13.4144,13.5132,13.2958,13.5067,359400.0
2008-10-29 10:10:00,20.52,20.73,20.42,20.65,174000.0,13.5198,13.6582,13.454,13.6055,174000.0
2008-10-29 10:20:00,20.65,20.73,20.5,20.5,196200.0,13.6055,13.6582,13.5067,13.5067,196200.0
2008-10-29 10:30:00,20.5,20.55,20.16,20.29,190400.0,13.5067,13.5396,13.2826,13.3683,190400.0
2008-10-29 10:40:00,20.3,20.55,20.29,20.55,318600.0,13.3749,13.5396,13.3683,13.5396,318600.0
2008-10-29 10:50:00,20.55,20.74,20.34,20.41,210000.0,13.5396,13.6648,13.4012,13.4474,210000.0
2008-10-29 11:00:00,20.42,20.67,20.38,20.52,287000.0,13.454,13.6187,13.4276,13.5198,287000.0
2008-10-29 11:10:00,20.52,20.67,20.39,20.64,76800.0,13.5198,13.6187,13.4342,13.5989,76800.0
2008-10-29 11:20:00,20.66,20.67,20.53,20.56,162000.0,13.6121,13.6187,13.5264,13.5462,162000.0
2008-10-29 11:30:00,20.6,20.62,20.49,20.5,165600.0,13.5725,13.5857,13.5001,13.5067,165600.0
2008-10-29 11:40:00,20.56,20.62,20.49,20.61,126800.0,13.5462,13.5857,13.5001,13.5791,126800.0
2008-10-29 11:50:00,20.62,20.79,20.6,20.77,83400.0,13.5857,13.6977,13.5725,13.6846,83400.0
2008-10-29 12:00:00,20.78,20.8,20.61,20.63,85400.0,13.6911,13.7043,13.5791,13.5923,85400.0
2008-10-29 12:10:00,20.63,20.66,20.5,20.64,194400.0,13.5923,13.6121,13.5067,13.5989,194400.0
2008-10-29 12:20:00,20.65,20.87,20.63,20.84,127800.0,13.6055,13.7504,13.5923,13.7307,127800.0
2008-10-29 12:30:00,20.86,21.23,20.86,21.03,160400.0,13.7438,13.9876,13.7438,13.8559,160400.0
2008-10-29 12:40:00,21.03,21.25,20.98,21.15,207800.0,13.8559,14.0008,13.8229,13.9349,207800.0
2008-10-29 12:50:00,21.16,21.19,20.9,20.92,130000.0,13.9415,13.9613,13.7702,13.7834,130000.0
2008-10-29 13:00:00,20.91,21.09,20.87,20.94,134200.0,13.7768,13.8954,13.7504,13.7966,134200.0
2008-10-29 13:10:00,20.93,20.95,20.75,20.78,66400.0,13.79,13.8031,13.6714,13.6911,66400.0
2008-10-29 13:20:00,20.78,21.1,20.76,20.97,141000.0,13.6911,13.902,13.678,13.8163,141000.0
2008-10-29 13:30:00,21.0,21.19,20.98,21.15,57000.0,13.8361,13.9613,13.8229,13.9349,57000.0
2008-10-29 13:40:00,21.15,21.24,21.11,21.22,92200.0,13.9349,13.9942,13.9086,13.981,92200.0
2008-10-29 13:50:00,21.22,21.28,21.18,21.21,80000.0,13.981,14.0206,13.9547,13.9745,80000.0
2008-10-29 14:00:00,21.21,21.27,21.01,21.08,80000.0,13.9745,14.014,13.8427,13.8888,80000.0
2008-10-29 14:10:00,21.1,21.3,20.83,21.29,156400.0,13.902,14.0337,13.7241,14.0272,156400.0
2008-10-29 14:20:00,21.23,21.32,20.75,20.95,488000.0,13.9876,14.0469,13.6714,13.8031,488000.0
2008-10-29 14:30:00,20.99,21.0,20.64,20.96,233000.0,13.8295,13.8361,13.5989,13.8097,233000.0
2008-10-29 14:40:00,20.99,21.19,20.98,21.16,179200.0,13.8295,13.9613,13.8229,13.9415,179200.0
2008-10-29 14:50:00,21.13,21.19,20.92,21.09,231000.0,13.9217,13.9613,13.7834,13.8954,231000.0
2008-10-29 15:00:00,21.1,21.2,21.0,21.0,203200.0,13.902,13.9679,13.8361,13.8361,203200.0
2008-10-29 15:10:00,21.0,21.51,20.98,21.5,237400.0,13.8361,14.1721,13.8229,14.1655,237400.0
2008-10-29 15:20:00,21.52,21.78,21.48,21.51,233800.0,14.1787,14.35,14.1523,14.1721,233800.0
2008-10-29 15:30:00,21.5,21.63,21.11,21.13,459000.0,14.1655,14.2512,13.9086,13.9217,459000.0
2008-10-29 15:40:00,21.15,21.56,21.14,21.42,524000.0,13.9349,14.2051,13.9283,14.1128,524000.0
2008-10-29 15:50:00,21.44,21.47,19.74,20.03,988600.0,14.126,14.1458,13.0059,13.197,988600.0
2008-10-30 09:30:00,20.84,21.28,20.84,21.24,264600.0,13.7307,14.0206,13.7307,13.9942,264600.0
2008-10-30 09:40:00,21.24,21.72,21.19,21.6,361600.0,13.9942,14.3105,13.9613,14.2314,361600.0
2008-10-30 09:50:00,21.6,21.75,21.34,21.58,216200.0,14.2314,14.3302,14.0601,14.2182,216200.0
2008-10-30 10:00:00,21.55,21.66,21.42,21.5,268600.0,14.1985,14.2709,14.1128,14.1655,268600.0
2008-10-30 10:10:00,21.55,21.61,21.2,21.3,238000.0,14.1985,14.238,13.9679,14.0337,238000.0
2008-10-30 10:20:00,21.32,21.5,21.18,21.35,239600.0,14.0469,14.1655,13.9547,14.0667,239600.0
2008-10-30 10:30:00,21.4,21.56,21.24,21.36,272000.0,14.0996,14.2051,13.9942,14.0733,272000.0
2008-10-30 10:40:00,21.36,21.6,21.32,21.58,189600.0,14.0733,14.2314,14.0469,14.2182,189600.0
2008-10-30 10:50:00,21.59,21.82,21.56,21.72,176200.0,14.2248,14.3764,14.2051,14.3105,176200.0
2008-10-30 11:00:00,21.74,21.98,21.69,21.79,196600.0,14.3236,14.4818,14.2907,14.3566,196600.0
2008-10-30 11:10:00,21.81,22.0,21.78,21.85,218000.0,14.3698,14.495,14.35,14.3961,218000.0
2008-10-30 11:20:00,21.84,21.87,21.6,21.68,197600.0,14.3895,14.4093,14.2314,14.2841,197600.0
2008-10-30 11:30:00,21.68,21.82,21.57,21.71,168000.0,14.2841,14.3764,14.2116,14.3039,168000.0
2008-10-30 11:40:00,21.71,21.8,21.5,21.55,163800.0,14.3039,14.3632,14.1655,14.1985,163800.0
2008-10-30 11:50:00,21.52,21.58,21.3,21.5,381200.0,14.1787,14.2182,14.0337,14.1655,381200.0
2008-10-30 12:00:00,21.5,21.71,21.45,21.69,192800.0,14.1655,14.3039,14.1326,14.2907,192800.0
2008-10-30 12:10:00,21.69,21.71,21.49,21.5,167000.0,14.2907,14.3039,14.1589,14.1655,167000.0
2008-10-30 12:20:00,21.52,21.6,21.41,21.54,140400.0,14.1787,14.2314,14.1062,14.1919,140400.0
2008-10-30 12:30:00,21.51,21.77,21.49,21.63,107800.0,14.1721,14.3434,14.1589,14.2512,107800.0
2008-10-30 12:40:00,21.64,21.8,21.62,21.75,171800.0,14.2578,14.3632,14.2446,14.3302,171800.0
2008-10-30 12:50:00,21.77,21.78,21.61,21.66,209200.0,14.3434,14.35,14.238,14.2709,209200.0
2008-10-30 13:00:00,21.68,21.83,21.63,21.83,143400.0,14.2841,14.3829,14.2512,14.3829,143400.0
2008-10-30 13:10:00,21.83,22.0,21.75,21.98,231400.0,14.3829,14.495,14.3302,14.4818,231400.0
2008-10-30 13:20:00,21.98,22.0,21.7,21.7,202200.0,14.4818,14.495,14.2973,14.2973,202200.0
2008-10-30 13:30:00,21.7,21.82,21.48,21.5,249200.0,14.2973,14.3764,14.1523,14.1655,249200.0
2008-10-30 13:40:00,21.5,21.55,21.07,21.11,356000.0,14.1655,14.1985,13.8822,13.9086,356000.0
2008-10-30 13:50:00,21.12,21.37,21.06,21.21,302600.0,13.9152,14.0799,13.8756,13.9745,302600.0
2008-10-30 14:00:00,21.18,21.47,21.12,21.34,255000.0,13.9547,14.1458,13.9152,14.0601,255000.0
2008-10-30 14:10:00,21.35,21.48,21.24,21.38,195000.0,14.0667,14.1523,13.9942,14.0865,195000.0
2008-10-30 14:20:00,21.39,21.81,21.36,21.57,392000.0,14.093,14.3698,14.0733,14.2116,392000.0
2008-10-30 14:30:00,21.58,21.82,21.52,21.66,276000.0,14.2182,14.3764,14.1787,14.2709,276000.0
2008-10-30 14:40:00,21.66,21.75,21.6,21.75,168000.0,14.2709,14.3302,14.2314,14.3302,168000.0
2008-10-30 14:50:00,21.74,21.75,21.61,21.69,160400.0,14.3236,14.3302,14.238,14.2907,160400.0
2008-10-30 15:00:00,21.7,21.78,21.64,21.7,331400.0,14.2973,14.35,14.2578,14.2973,331400.0
2008-10-30 15:10:00,21.7,21.73,21.32,21.38,417200.0,14.2973,14.3171,14.0469,14.0865,417200.0
2008-10-30 15:20:00,21.36,21.58,21.29,21.5,411000.0,14.0733,14.2182,14.0272,14.1655,411000.0
2008-10-30 15:30:00,21.51,21.7,21.33,21.56,511400.0,14.1721,14.2973,14.0535,14.2051,511400.0
2008-10-30 15:40:00,21.54,21.64,21.04,21.31,630600.0,14.1919,14.2578,13.8624,14.0403,630600.0
2008-10-30 15:50:00,21.3,21.75,21.22,21.64,764800.0,14.0337,14.3302,13.981,14.2578,764800.0
2008-10-31 09:30:00,21.47,21.79,21.27,21.43,251200.0,14.1458,14.3566,14.014,14.1194,251200.0
2008-10-31 09:40:00,21.43,21.44,20.84,20.86,293400.0,14.1194,14.126,13.7307,13.7438,293400.0
2008-10-31 09:50:00,20.86,20.95,20.46,20.54,303600.0,13.7438,13.8031,13.4803,13.533,303600.0
2008-10-31 10:00:00,20.53,21.19,20.53,21.18,296400.0,13.5264,13.9613,13.5264,13.9547,296400.0
2008-10-31 10:10:00,21.21,21.48,21.03,21.42,333800.0,13.9745,14.1523,13.8559,14.1128,333800.0
2008-10-31 10:20:00,21.4,21.49,21.13,21.41,293600.0,14.0996,14.1589,13.9217,14.1062,293600.0
2008-10-31 10:30:00,21.4,21.68,21.06,21.07,240600.0,14.0996,14.2841,13.8756,13.8822,240600.0
2008-10-31 10:40:00,21.07,21.1,20.71,20.92,161200.0,13.8822,13.902,13.645,13.7834,161200.0
2008-10-31 10:50:00,20.9,21.02,20.78,20.93,109800.0,13.7702,13.8493,13.6911,13.79,109800.0
2008-10-31 11:00:00,20.95,21.23,20.9,21.12,115200.0,13.8031,13.9876,13.7702,13.9152,115200.0
2008-10-31 11:10:00,21.14,21.5,21.02,21.49,223600.0,13.9283,14.1655,13.8493,14.1589,223600.0
2008-10-31 11:20:00,21.49,21.6,21.35,21.57,153800.0,14.1589,14.2314,14.0667,14.2116,153800.0
2008-10-31 11:30:00,21.55,21.73,21.5,21.73,140200.0,14.1985,14.3171,14.1655,14.3171,140200.0
2008-10-31 11:40:00,21.74,21.77,21.67,21.71,261800.0,14.3236,14.3434,14.2775,14.3039,261800.0
2008-10-31 11:50:00,21.66,21.89,21.66,21.84,190000.0,14.2709,14.4225,14.2709,14.3895,190000.0
2008-10-31 12:00:00,21.86,21.86,21.66,21.74,138000.0,14.4027,14.4027,14.2709,14.3236,138000.0
2008-10-31 12:10:00,21.74,21.75,21.42,21.52,152800.0,14.3236,14.3302,14.1128,14.1787,152800.0
2008-10-31 12:20:00,21.53,21.55,21.42,21.43,133400.0,14.1853,14.1985,14.1128,14.1194,133400.0
2008-10-31 12:30:00,21.43,21.55,21.34,21.45,114800.0,14.1194,14.1985,14.0601,14.1326,114800.0
2008-10-31 12:40:00,21.45,21.48,21.27,21.42,129800.0,14.1326,14.1523,14.014,14.1128,129800.0
2008-10-31 12:50:00,21.42,21.48,21.27,21.44,370200.0,14.1128,14.1523,14.014,14.126,370200.0
2008-10-31 13:00:00,21.45,21.55,21.4,21.42,112600.0,14.1326,14.1985,14.0996,14.1128,112600.0
2008-10-31 13:10:00,21.43,21.53,21.38,21.49,121000.0,14.1194,14.1853,14.0865,14.1589,121000.0
2008-10-31 13:20:00,21.5,21.71,21.46,21.64,265200.0,14.1655,14.3039,14.1392,14.2578,265200.0
2008-10-31 13:30:00,21.64,21.92,21.63,21.79,167400.0,14.2578,14.4422,14.2512,14.3566,167400.0
2008-10-31 13:40:00,21.82,21.82,21.58,21.61,145000.0,14.3764,14.3764,14.2182,14.238,145000.0
2008-10-31 13:50:00,21.61,21.61,21.41,21.49,150800.0,14.238,14.238,14.1062,14.1589,150800.0
2008-10-31 14:00:00,21.5,21.71,21.43,21.6,180800.0,14.1655,14.3039,14.1194,14.2314,180800.0
2008-10-31 14:10:00,21.59,21.65,21.42,21.46,186000.0,14.2248,14.2643,14.1128,14.1392,186000.0
2008-10-31 14:20:00,21.46,21.49,21.37,21.43,153800.0,14.1392,14.1589,14.0799,14.1194,153800.0
2008-10-31 14:30:00,21.43,21.68,21.32,21.61,120400.0,14.1194,14.2841,14.0469,14.238,120400.0
2008-10-31 14:40:00,21.61,21.65,21.4,21.5,103000.0,14.238,14.2643,14.0996,14.1655,103000.0
2008-10-31 14:50:00,21.53,21.61,21.37,21.55,188800.0,14.1853,14.238,14.0799,14.1985,188800.0
2008-10-31 15:00:00,21.56,21.61,21.32,21.43,281600.0,14.2051,14.238,14.0469,14.1194,281600.0
2008-10-31 15:10:00,21.42,21.42,21.04,21.11,443400.0,14.1128,14.1128,13.8624,13.9086,443400.0
2008-10-31 15:20:00,21.12,21.36,20.92,21.23,204800.0,13.9152,14.0733,13.7834,13.9876,204800.0
2008-10-31 15:30:00,21.23,21.66,21.2,21.66,360400.0,13.9876,14.2709,13.9679,14.2709,360400.0
2008-10-31 15:40:00,21.68,21.75,21.38,21.7,640600.0,14.2841,14.3302,14.0865,14.2973,640600.0
2008-10-31 15:50:00,21.68,22.32,21.58,22.32,1123800.0,14.2841,14.7058,14.2182,14.7058,1123800.0
2008-11-03 09:30:00,22.02,22.13,21.8,21.96,257000.0,14.5081,14.5806,14.3632,14.4686,257000.0
2008-11-03 09:40:00,21.98,22.35,21.97,22.26,192200.0,14.4818,14.7256,14.4752,14.6663,192200.0
2008-11-03 09:50:00,22.28,22.28,21.7,21.71,170400.0,14.6794,14.6794,14.2973,14.3039,170400.0
2008-11-03 10:00:00,21.7,21.96,21.64,21.91,192400.0,14.2973,14.4686,14.2578,14.4357,192400.0
2008-11-03 10:10:00,21.93,21.93,21.75,21.85,119200.0,14.4488,14.4488,14.3302,14.3961,119200.0
2008-11-03 10:20:00,21.84,21.85,21.72,21.77,116200.0,14.3895,14.3961,14.3105,14.3434,116200.0
2008-11-03 10:30:00,21.74,21.84,21.7,21.84,120800.0,14.3236,14.3895,14.2973,14.3895,120800.0
2008-11-03 10:40:00,21.84,21.86,21.7,21.8,91000.0,14.3895,14.4027,14.2973,14.3632,91000.0
2008-11-03 10:50:00,21.81,21.89,21.69,21.85,101400.0,14.3698,14.4225,14.2907,14.3961,101400.0
2008-11-03 11:00:00,21.85,21.93,21.82,21.9,104800.0,14.3961,14.4488,14.3764,14.4291,104800.0
2008-11-03 11:10:00,21.92,22.17,21.86,22.17,186000.0,14.4422,14.607,14.4027,14.607,186000.0
2008-11-03 11:20:00,22.17,22.2,22.02,22.07,117600.0,14.607,14.6267,14.5081,14.5411,117600.0
2008-11-03 11:30:00,22.09,22.15,22.03,22.06,68600.0,14.5542,14.5938,14.5147,14.5345,68600.0
2008-11-03 11:40:00,22.06,22.12,21.92,21.98,165200.0,14.5345,14.574,14.4422,14.4818,165200.0
2008-11-03 11:50:00,21.98,22.15,21.95,22.15,75200.0,14.4818,14.5938,14.462,14.5938,75200.0
2008-11-03 12:00:00,22.15,22.35,22.15,22.35,167400.0,14.5938,14.7256,14.5938,14.7256,167400.0
2008-11-03 12:10:00,22.35,22.48,22.31,22.43,167200.0,14.7256,14.8112,14.6992,14.7783,167200.0
2008-11-03 12:20:00,22.45,22.45,22.22,22.24,121000.0,14.7914,14.7914,14.6399,14.6531,121000.0
2008-11-03 12:30:00,22.23,22.25,21.99,22.0,101200.0,14.6465,14.6597,14.4884,14.495,101200.0
2008-11-03 12:40:00,21.99,22.01,21.9,21.99,98200.0,14.4884,14.5015,14.4291,14.4884,98200.0
2008-11-03 12:50:00,21.98,22.02,21.93,21.95,85000.0,14.4818,14.5081,14.4488,14.462,85000.0
2008-11-03 13:00:00,21.94,22.02,21.93,21.96,61200.0,14.4554,14.5081,14.4488,14.4686,61200.0
2008-11-03 13:10:00,21.96,21.96,21.84,21.86,81400.0,14.4686,14.4686,14.3895,14.4027,81400.0
2008-11-03 13:20:00,21.86,21.86,21.75,21.75,72400.0,14.4027,14.4027,14.3302,14.3302,72400.0
2008-11-03 13:30:00,21.76,21.76,21.67,21.73,79800.0,14.3368,14.3368,14.2775,14.3171,79800.0
2008-11-03 13:40:00,21.72,21.74,21.63,21.67,61200.0,14.3105,14.3236,14.2512,14.2775,61200.0
2008-11-03 13:50:00,21.68,21.68,21.6,21.64,70200.0,14.2841,14.2841,14.2314,14.2578,70200.0
2008-11-03 14:00:00,21.64,21.67,21.51,21.59,130400.0,14.2578,14.2775,14.1721,14.2248,130400.0
2008-11-03 14:10:00,21.59,21.63,21.45,21.45,101600.0,14.2248,14.2512,14.1326,14.1326,101600.0
2008-11-03 14:20:00,21.46,21.59,21.43,21.58,104200.0,14.1392,14.2248,14.1194,14.2182,104200.0
2008-11-03 14:30:00,21.57,21.6,21.48,21.56,106800.0,14.2116,14.2314,14.1523,14.2051,106800.0
2008-11-03 14:40:00,21.56,21.74,21.56,21.72,106000.0,14.2051,14.3236,14.2051,14.3105,106000.0
2008-11-03 14:50:00,21.74,21.75,21.61,21.61,91600.0,14.3236,14.3302,14.238,14.238,91600.0
2008-11-03 15:00:00,21.61,21.75,21.6,21.74,112400.0,14.238,14.3302,14.2314,14.3236,112400.0
2008-11-03 15:10:00,21.75,21.78,21.61,21.77,109600.0,14.3302,14.35,14.238,14.3434,109600.0
2008-11-03 15:20:00,21.79,21.81,21.5,21.8,169600.0,14.3566,14.3698,14.1655,14.3632,169600.0
2008-11-03 15:30:00,21.8,21.85,21.72,21.8,139400.0,14.3632,14.3961,14.3105,14.3632,139400.0
2008-11-03 15:40:00,21.81,21.92,21.74,21.91,171400.0,14.3698,14.4422,14.3236,14.4357,171400.0
2008-11-03 15:50:00,21.91,22.0,21.83,21.93,431800.0,14.4357,14.495,14.3829,14.4488,431800.0
2008-11-04 09:30:00,22.2,22.42,21.61,22.41,346000.0,14.6267,14.7717,14.238,14.7651,346000.0
2008-11-04 09:40:00,22.41,22.57,22.32,22.53,221600.0,14.7651,14.8705,14.7058,14.8441,221600.0
2008-11-04 09:50:00,22.53,22.64,22.36,22.55,247400.0,14.8441,14.9166,14.7321,14.8573,247400.0
2008-11-04 10:00:00,22.5,22.73,22.47,22.68,162000.0,14.8244,14.9759,14.8046,14.943,162000.0
2008-11-04 10:10:00,22.67,22.85,22.55,22.79,159400.0,14.9364,15.055,14.8573,15.0155,159400.0
2008-11-04 10:20:00,22.83,23.11,22.82,23.1,247600.0,15.0418,15.2263,15.0352,15.2197,247600.0
2008-11-04 10:30:00,23.1,23.43,23.03,23.43,292800.0,15.2197,15.4371,15.1736,15.4371,292800.0
2008-11-04 10:40:00,23.4,23.5,23.27,23.49,217200.0,15.4174,15.4832,15.3317,15.4767,217200.0
2008-11-04 10:50:00,23.48,23.5,23.32,23.45,273200.0,15.4701,15.4832,15.3646,15.4503,273200.0
2008-11-04 11:00:00,23.47,23.73,23.44,23.52,478000.0,15.4635,15.6348,15.4437,15.4964,478000.0
2008-11-04 11:10:00,23.53,23.65,23.44,23.6,232000.0,15.503,15.5821,15.4437,15.5491,232000.0
2008-11-04 11:20:00,23.59,23.68,23.54,23.63,146200.0,15.5425,15.6018,15.5096,15.5689,146200.0
2008-11-04 11:30:00,23.64,23.91,23.64,23.91,282200.0,15.5755,15.7534,15.5755,15.7534,282200.0
2008-11-04 11:40:00,23.9,24.23,23.9,24.23,335000.0,15.7468,15.9642,15.7468,15.9642,335000.0
2008-11-04 11:50:00,24.24,24.25,24.03,24.05,231600.0,15.9708,15.9774,15.8324,15.8456,231600.0
2008-11-04 12:00:00,24.05,24.11,23.9,24.05,240200.0,15.8456,15.8851,15.7468,15.8456,240200.0
2008-11-04 12:10:00,24.05,24.12,23.95,24.0,211600.0,15.8456,15.8917,15.7797,15.8127,211600.0
2008-11-04 12:20:00,24.0,24.41,24.0,24.37,398400.0,15.8127,16.0828,15.8127,16.0565,398400.0
2008-11-04 12:30:00,24.36,24.41,24.25,24.28,296000.0,16.0499,16.0828,15.9774,15.9972,296000.0
2008-11-04 12:40:00,24.28,24.35,24.18,24.29,262600.0,15.9972,16.0433,15.9313,16.0037,262600.0
2008-11-04 12:50:00,24.3,24.35,24.22,24.33,192400.0,16.0103,16.0433,15.9576,16.0301,192400.0
2008-11-04 13:00:00,24.34,24.4,24.3,24.36,152200.0,16.0367,16.0762,16.0103,16.0499,152200.0
2008-11-04 13:10:00,24.35,24.45,24.27,24.38,196400.0,16.0433,16.1092,15.9906,16.063,196400.0
2008-11-04 13:20:00,24.38,24.43,24.34,24.43,162200.0,16.063,16.096,16.0367,16.096,162200.0
2008-11-04 13:30:00,24.41,24.43,24.29,24.43,170200.0,16.0828,16.096,16.0037,16.096,170200.0
2008-11-04 13:40:00,24.43,24.47,24.34,24.36,231200.0,16.096,16.1223,16.0367,16.0499,231200.0
2008-11-04 13:50:00,24.38,24.4,24.29,24.35,184000.0,16.063,16.0762,16.0037,16.0433,184000.0
2008-11-04 14:00:00,24.35,24.39,24.06,24.09,326400.0,16.0433,16.0696,15.8522,15.872,326400.0
2008-11-04 14:10:00,24.1,24.11,23.86,23.87,562600.0,15.8786,15.8851,15.7204,15.727,562600.0
2008-11-04 14:20:00,23.88,24.0,23.8,23.97,283800.0,15.7336,15.8127,15.6809,15.7929,283800.0
2008-11-04 14:30:00,23.99,24.01,23.91,23.98,265600.0,15.8061,15.8193,15.7534,15.7995,265600.0
2008-11-04 14:40:00,24.0,24.0,23.91,23.91,271400.0,15.8127,15.8127,15.7534,15.7534,271400.0
2008-11-04 14:50:00,23.9,23.91,23.75,23.86,201600.0,15.7468,15.7534,15.648,15.7204,201600.0
2008-11-04 15:00:00,23.86,23.95,23.78,23.89,281600.0,15.7204,15.7797,15.6677,15.7402,281600.0
2008-11-04 15:10:00,23.89,24.07,23.86,24.0,371600.0,15.7402,15.8588,15.7204,15.8127,371600.0
2008-11-04 15:20:00,24.01,24.09,23.93,23.96,308600.0,15.8193,15.872,15.7666,15.7863,308600.0
2008-11-04 15:30:00,23.96,24.28,23.96,24.17,334800.0,15.7863,15.9972,15.7863,15.9247,334800.0
2008-11-04 15:40:00,24.17,24.36,24.08,24.32,439400.0,15.9247,16.0499,15.8654,16.0235,439400.0
2008-11-04 15:50:00,24.32,24.38,23.97,24.26,853600.0,16.0235,16.063,15.7929,15.984,853600.0
2008-11-05 09:30:00,23.91,24.25,23.53,24.17,301000.0,15.7534,15.9774,15.503,15.9247,301000.0
2008-11-05 09:40:00,24.17,24.18,23.8,23.92,357000.0,15.9247,15.9313,15.6809,15.76,357000.0
2008-11-05 09:50:00,23.93,24.11,23.86,24.01,220400.0,15.7666,15.8851,15.7204,15.8193,220400.0
2008-11-05 10:00:00,23.97,24.57,23.93,24.42,295400.0,15.7929,16.1882,15.7666,16.0894,295400.0
2008-11-05 10:10:00,24.42,24.68,24.24,24.56,209200.0,16.0894,16.2607,15.9708,16.1816,209200.0
2008-11-05 10:20:00,24.56,24.59,24.42,24.56,128200.0,16.1816,16.2014,16.0894,16.1816,128200.0
2008-11-05 10:30:00,24.56,24.67,24.46,24.46,169200.0,16.1816,16.2541,16.1158,16.1158,169200.0
2008-11-05 10:40:00,24.46,24.54,24.36,24.41,153000.0,16.1158,16.1685,16.0499,16.0828,153000.0
2008-11-05 10:50:00,24.43,24.43,24.1,24.23,153000.0,16.096,16.096,15.8786,15.9642,153000.0
2008-11-05 11:00:00,24.25,24.44,24.24,24.28,166600.0,15.9774,16.1026,15.9708,15.9972,166600.0
2008-11-05 11:10:00,24.27,24.39,24.25,24.32,125400.0,15.9906,16.0696,15.9774,16.0235,125400.0
2008-11-05 11:20:00,24.31,24.33,24.15,24.18,126000.0,16.0169,16.0301,15.9115,15.9313,126000.0
2008-11-05 11:30:00,24.17,24.18,24.08,24.18,123400.0,15.9247,15.9313,15.8654,15.9313,123400.0
2008-11-05 11:40:00,24.19,24.27,24.13,24.25,145400.0,15.9379,15.9906,15.8983,15.9774,145400.0
2008-11-05 11:50:00,24.25,24.32,24.15,24.25,122600.0,15.9774,16.0235,15.9115,15.9774,122600.0
2008-11-05 12:00:00,24.25,24.35,24.17,24.17,73600.0,15.9774,16.0433,15.9247,15.9247,73600.0
2008-11-05 12:10:00,24.18,24.18,23.99,24.11,129200.0,15.9313,15.9313,15.8061,15.8851,129200.0
2008-11-05 12:20:00,24.11,24.22,24.11,24.11,117400.0,15.8851,15.9576,15.8851,15.8851,117400.0
2008-11-05 12:30:00,24.12,24.14,24.0,24.05,102000.0,15.8917,15.9049,15.8127,15.8456,102000.0
2008-11-05 12:40:00,24.04,24.11,23.87,23.88,89600.0,15.839,15.8851,15.727,15.7336,89600.0
2008-11-05 12:50:00,23.86,23.9,23.8,23.81,167600.0,15.7204,15.7468,15.6809,15.6875,167600.0
2008-11-05 13:00:00,23.8,23.82,23.68,23.75,87800.0,15.6809,15.6941,15.6018,15.648,87800.0
2008-11-05 13:10:00,23.74,23.91,23.74,23.9,68600.0,15.6414,15.7534,15.6414,15.7468,68600.0
2008-11-05 13:20:00,23.89,23.92,23.8,23.86,122200.0,15.7402,15.76,15.6809,15.7204,122200.0
2008-11-05 13:30:00,23.87,23.88,23.56,23.61,92400.0,15.727,15.7336,15.5228,15.5557,92400.0
2008-11-05 13:40:00,23.61,23.74,23.56,23.62,73400.0,15.5557,15.6414,15.5228,15.5623,73400.0
2008-11-05 13:50:00,23.62,23.66,23.49,23.55,90000.0,15.5623,15.5887,15.4767,15.5162,90000.0
2008-11-05 14:00:00,23.55,23.61,23.35,23.38,144800.0,15.5162,15.5557,15.3844,15.4042,144800.0
2008-11-05 14:10:00,23.37,23.54,23.37,23.48,132200.0,15.3976,15.5096,15.3976,15.4701,132200.0
2008-11-05 14:20:00,23.47,23.51,23.36,23.49,93000.0,15.4635,15.4898,15.391,15.4767,93000.0
2008-11-05 14:30:00,23.48,23.64,23.38,23.39,213200.0,15.4701,15.5755,15.4042,15.4108,213200.0
2008-11-05 14:40:00,23.41,23.5,23.35,23.43,159000.0,15.4239,15.4832,15.3844,15.4371,159000.0
2008-11-05 14:50:00,23.4,23.49,23.3,23.32,177400.0,15.4174,15.4767,15.3515,15.3646,177400.0
2008-11-05 15:00:00,23.32,23.49,23.26,23.34,280000.0,15.3646,15.4767,15.3251,15.3778,280000.0
2008-11-05 15:10:00,23.36,23.41,23.25,23.31,199400.0,15.391,15.4239,15.3185,15.3581,199400.0
2008-11-05 15:20:00,23.31,23.33,23.13,23.17,195200.0,15.3581,15.3712,15.2395,15.2658,195200.0
2008-11-05 15:30:00,23.18,23.25,22.91,22.97,326200.0,15.2724,15.3185,15.0945,15.134,326200.0
2008-11-05 15:40:00,22.94,23.32,22.82,23.14,566600.0,15.1143,15.3646,15.0352,15.2461,566600.0
2008-11-05 15:50:00,23.14,23.22,22.59,22.72,824000.0,15.2461,15.2988,14.8837,14.9693,824000.0
2008-11-06 09:30:00,22.5,23.11,22.18,22.86,296400.0,14.8244,15.2263,14.6135,15.0616,296400.0
2008-11-06 09:40:00,22.88,23.05,22.7,22.72,181400.0,15.0747,15.1868,14.9562,14.9693,181400.0
2008-11-06 09:50:00,22.73,22.95,22.68,22.79,250200.0,14.9759,15.1209,14.943,15.0155,250200.0
2008-11-06 10:00:00,22.8,22.91,22.67,22.75,224600.0,15.022,15.0945,14.9364,14.9891,224600.0
2008-11-06 10:10:00,22.78,22.9,22.59,22.71,192200.0,15.0089,15.0879,14.8837,14.9627,192200.0
2008-11-06 10:20:00,22.72,22.77,22.61,22.75,217200.0,14.9693,15.0023,14.8969,14.9891,217200.0
2008-11-06 10:30:00,22.75,22.82,22.56,22.7,154800.0,14.9891,15.0352,14.8639,14.9562,154800.0
2008-11-06 10:40:00,22.68,22.78,22.53,22.66,180200.0,14.943,15.0089,14.8441,14.9298,180200.0
2008-11-06 10:50:00,22.66,22.76,22.53,22.76,193000.0,14.9298,14.9957,14.8441,14.9957,193000.0
2008-11-06 11:00:00,22.77,22.86,22.56,22.57,168600.0,15.0023,15.0616,14.8639,14.8705,168600.0
2008-11-06 11:10:00,22.61,22.61,22.42,22.56,174400.0,14.8969,14.8969,14.7717,14.8639,174400.0
2008-11-06 11:20:00,22.56,22.58,22.39,22.53,133000.0,14.8639,14.8771,14.7519,14.8441,133000.0
2008-11-06 11:30:00,22.55,22.65,22.47,22.63,231800.0,14.8573,14.9232,14.8046,14.91,231800.0
2008-11-06 11:40:00,22.63,22.74,22.57,22.61,77200.0,14.91,14.9825,14.8705,14.8969,77200.0
2008-11-06 11:50:00,22.61,22.65,22.47,22.51,86400.0,14.8969,14.9232,14.8046,14.831,86400.0
2008-11-06 12:00:00,22.52,22.67,22.36,22.4,121400.0,14.8376,14.9364,14.7321,14.7585,121400.0
2008-11-06 12:10:00,22.4,22.46,22.27,22.31,88200.0,14.7585,14.798,14.6728,14.6992,88200.0
2008-11-06 12:20:00,22.33,22.33,22.08,22.2,203200.0,14.7124,14.7124,14.5477,14.6267,203200.0
2008-11-06 12:30:00,22.2,22.25,22.05,22.15,105200.0,14.6267,14.6597,14.5279,14.5938,105200.0
2008-11-06 12:40:00,22.14,22.27,22.07,22.22,113000.0,14.5872,14.6728,14.5411,14.6399,113000.0
2008-11-06 12:50:00,22.24,22.27,22.06,22.13,106600.0,14.6531,14.6728,14.5345,14.5806,106600.0
2008-11-06 13:00:00,22.12,22.16,21.89,22.0,174600.0,14.574,14.6004,14.4225,14.495,174600.0
2008-11-06 13:10:00,22.0,22.09,21.89,21.93,126400.0,14.495,14.5542,14.4225,14.4488,126400.0
2008-11-06 13:20:00,21.95,22.1,21.88,22.06,114600.0,14.462,14.5608,14.4159,14.5345,114600.0
2008-11-06 13:30:00,22.06,22.07,21.88,21.92,123000.0,14.5345,14.5411,14.4159,14.4422,123000.0
2008-11-06 13:40:00,21.92,22.05,21.81,21.98,125000.0,14.4422,14.5279,14.3698,14.4818,125000.0
2008-11-06 13:50:00,21.98,22.2,21.9,22.17,150200.0,14.4818,14.6267,14.4291,14.607,150200.0
2008-11-06 14:00:00,22.18,22.33,22.08,22.2,193000.0,14.6135,14.7124,14.5477,14.6267,193000.0
2008-11-06 14:10:00,22.24,22.41,22.08,22.24,146800.0,14.6531,14.7651,14.5477,14.6531,146800.0
2008-11-06 14:20:00,22.23,22.23,21.99,22.09,139800.0,14.6465,14.6465,14.4884,14.5542,139800.0
2008-11-06 14:30:00,22.09,22.43,22.09,22.39,200000.0,14.5542,14.7783,14.5542,14.7519,200000.0
2008-11-06 14:40:00,22.38,22.56,22.32,22.47,238200.0,14.7453,14.8639,14.7058,14.8046,238200.0
2008-11-06 14:50:00,22.49,22.6,22.38,22.43,263000.0,14.8178,14.8903,14.7453,14.7783,263000.0
2008-11-06 15:00:00,22.43,22.56,22.19,22.25,223400.0,14.7783,14.8639,14.6201,14.6597,223400.0
2008-11-06 15:10:00,22.26,22.38,22.2,22.28,198800.0,14.6663,14.7453,14.6267,14.6794,198800.0
2008-11-06 15:20:00,22.28,22.4,22.1,22.18,287000.0,14.6794,14.7585,14.5608,14.6135,287000.0
2008-11-06 15:30:00,22.2,22.28,21.95,21.98,377000.0,14.6267,14.6794,14.462,14.4818,377000.0
2008-11-06 15:40:00,21.97,22.34,21.89,22.05,527200.0,14.4752,14.719,14.4225,14.5279,527200.0
2008-11-06 15:50:00,22.05,22.22,21.96,22.17,900400.0,14.5279,14.6399,14.4686,14.607,900400.0
2008-11-07 09:30:00,22.34,22.5,22.0,22.19,205200.0,14.719,14.8244,14.495,14.6201,205200.0
2008-11-07 09:40:00,22.19,22.37,22.07,22.36,147000.0,14.6201,14.7387,14.5411,14.7321,147000.0
2008-11-07 09:50:00,22.37,22.39,22.1,22.39,154800.0,14.7387,14.7519,14.5608,14.7519,154800.0
2008-11-07 10:00:00,22.37,22.74,22.37,22.61,171000.0,14.7387,14.9825,14.7387,14.8969,171000.0
2008-11-07 10:10:00,22.65,22.79,22.43,22.59,133600.0,14.9232,15.0155,14.7783,14.8837,133600.0
2008-11-07 10:20:00,22.63,22.78,22.5,22.56,174000.0,14.91,15.0089,14.8244,14.8639,174000.0
2008-11-07 10:30:00,22.56,22.77,22.48,22.77,112000.0,14.8639,15.0023,14.8112,15.0023,112000.0
2008-11-07 10:40:00,22.78,22.79,22.6,22.6,120800.0,15.0089,15.0155,14.8903,14.8903,120800.0
2008-11-07 10:50:00,22.61,22.75,22.53,22.57,82200.0,14.8969,14.9891,14.8441,14.8705,82200.0
2008-11-07 11:00:00,22.57,22.68,22.35,22.35,141200.0,14.8705,14.943,14.7256,14.7256,141200.0
2008-11-07 11:10:00,22.35,22.5,22.33,22.45,96800.0,14.7256,14.8244,14.7124,14.7914,96800.0
2008-11-07 11:20:00,22.44,22.48,22.25,22.28,112800.0,14.7849,14.8112,14.6597,14.6794,112800.0
2008-11-07 11:30:00,22.27,22.52,22.2,22.45,102800.0,14.6728,14.8376,14.6267,14.7914,102800.0
2008-11-07 11:40:00,22.46,22.69,22.43,22.67,100800.0,14.798,14.9496,14.7783,14.9364,100800.0
2008-11-07 11:50:00,22.67,22.82,22.55,22.81,87600.0,14.9364,15.0352,14.8573,15.0286,87600.0
2008-11-07 12:00:00,22.79,23.02,22.76,22.95,155000.0,15.0155,15.167,14.9957,15.1209,155000.0
2008-11-07 12:10:00,22.96,23.01,22.88,22.91,134600.0,15.1275,15.1604,15.0747,15.0945,134600.0
2008-11-07 12:20:00,22.9,23.02,22.83,22.86,90000.0,15.0879,15.167,15.0418,15.0616,90000.0
2008-11-07 12:30:00,22.86,22.89,22.76,22.85,55200.0,15.0616,15.0813,14.9957,15.055,55200.0
2008-11-07 12:40:00,22.85,22.99,22.84,22.91,72400.0,15.055,15.1472,15.0484,15.0945,72400.0
2008-11-07 12:50:00,22.92,23.18,22.92,23.13,136200.0,15.1011,15.2724,15.1011,15.2395,136200.0
2008-11-07 13:00:00,23.12,23.2,23.1,23.11,101200.0,15.2329,15.2856,15.2197,15.2263,101200.0
2008-11-07 13:10:00,23.13,23.14,23.04,23.09,74600.0,15.2395,15.2461,15.1802,15.2131,74600.0
2008-11-07 13:20:00,23.09,23.09,22.95,23.08,171600.0,15.2131,15.2131,15.1209,15.2065,171600.0
2008-11-07 13:30:00,23.09,23.15,22.99,23.04,163200.0,15.2131,15.2526,15.1472,15.1802,163200.0
2008-11-07 13:40:00,23.03,23.07,22.92,23.05,133400.0,15.1736,15.1999,15.1011,15.1868,133400.0
2008-11-07 13:50:00,23.04,23.15,22.94,23.1,98000.0,15.1802,15.2526,15.1143,15.2197,98000.0
2008-11-07 14:00:00,23.09,23.13,23.0,23.01,81800.0,15.2131,15.2395,15.1538,15.1604,81800.0
2008-11-07 14:10:00,23.01,23.04,22.97,23.02,55000.0,15.1604,15.1802,15.134,15.167,55000.0
2008-11-07 14:20:00,23.02,23.08,22.89,22.95,169400.0,15.167,15.2065,15.0813,15.1209,169400.0
2008-11-07 14:30:00,22.96,23.1,22.93,23.09,106800.0,15.1275,15.2197,15.1077,15.2131,106800.0
2008-11-07 14:40:00,23.1,23.25,23.07,23.15,143400.0,15.2197,15.3185,15.1999,15.2526,143400.0
2008-11-07 14:50:00,23.15,23.23,22.88,22.9,187400.0,15.2526,15.3054,15.0747,15.0879,187400.0
2008-11-07 15:00:00,22.89,23.05,22.79,22.93,237800.0,15.0813,15.1868,15.0155,15.1077,237800.0
2008-11-07 15:10:00,22.95,23.07,22.83,22.84,176600.0,15.1209,15.1999,15.0418,15.0484,176600.0
2008-11-07 15:20:00,22.84,22.88,22.59,22.68,204200.0,15.0484,15.0747,14.8837,14.943,204200.0
2008-11-07 15:30:00,22.67,22.83,22.6,22.72,153200.0,14.9364,15.0418,14.8903,14.9693,153200.0
2008-11-07 15:40:00,22.72,22.9,22.7,22.77,357200.0,14.9693,15.0879,14.9562,15.0023,357200.0
2008-11-07 15:50:00,22.76,23.47,22.73,23.14,738800.0,14.9957,15.4635,14.9759,15.2461,738800.0
2008-11-10 09:30:00,23.48,23.78,23.06,23.43,167000.0,15.4701,15.6677,15.1933,15.4371,167000.0
2008-11-10 09:40:00,23.43,23.8,23.42,23.73,127800.0,15.4371,15.6809,15.4305,15.6348,127800.0
2008-11-10 09:50:00,23.73,23.74,23.5,23.62,133600.0,15.6348,15.6414,15.4832,15.5623,133600.0
2008-11-10 10:00:00,23.64,23.64,23.42,23.59,168200.0,15.5755,15.5755,15.4305,15.5425,168200.0
2008-11-10 10:10:00,23.59,23.65,23.49,23.5,116000.0,15.5425,15.5821,15.4767,15.4832,116000.0
2008-11-10 10:20:00,23.51,23.68,23.38,23.48,82000.0,15.4898,15.6018,15.4042,15.4701,82000.0
2008-11-10 10:30:00,23.5,23.57,23.35,23.41,139800.0,15.4832,15.5294,15.3844,15.4239,139800.0
2008-11-10 10:40:00,23.39,23.48,23.25,23.31,117600.0,15.4108,15.4701,15.3185,15.3581,117600.0
2008-11-10 10:50:00,23.31,23.45,23.31,23.43,158400.0,15.3581,15.4503,15.3581,15.4371,158400.0
2008-11-10 11:00:00,23.42,23.47,23.32,23.44,130600.0,15.4305,15.4635,15.3646,15.4437,130600.0
2008-11-10 11:10:00,23.44,23.52,23.33,23.44,214800.0,15.4437,15.4964,15.3712,15.4437,214800.0
2008-11-10 11:20:00,23.45,23.65,23.44,23.6,76200.0,15.4503,15.5821,15.4437,15.5491,76200.0
2008-11-10 11:30:00,23.6,23.66,23.47,23.64,82600.0,15.5491,15.5887,15.4635,15.5755,82600.0
2008-11-10 11:40:00,23.65,23.66,23.35,23.39,72400.0,15.5821,15.5887,15.3844,15.4108,72400.0
2008-11-10 11:50:00,23.39,23.4,23.28,23.32,164200.0,15.4108,15.4174,15.3383,15.3646,164200.0
2008-11-10 12:00:00,23.34,23.48,23.33,23.44,79400.0,15.3778,15.4701,15.3712,15.4437,79400.0
2008-11-10 12:10:00,23.43,23.5,23.34,23.36,82400.0,15.4371,15.4832,15.3778,15.391,82400.0
2008-11-10 12:20:00,23.36,23.44,23.24,23.32,153400.0,15.391,15.4437,15.3119,15.3646,153400.0
2008-11-10 12:30:00,23.3,23.43,23.28,23.39,132400.0,15.3515,15.4371,15.3383,15.4108,132400.0
2008-11-10 12:40:00,23.39,23.5,23.38,23.43,226200.0,15.4108,15.4832,15.4042,15.4371,226200.0
2008-11-10 12:50:00,23.42,23.46,23.33,23.42,211000.0,15.4305,15.4569,15.3712,15.4305,211000.0
2008-11-10 13:00:00,23.43,23.44,23.32,23.42,150400.0,15.4371,15.4437,15.3646,15.4305,150400.0
2008-11-10 13:10:00,23.42,23.43,23.28,23.32,75800.0,15.4305,15.4371,15.3383,15.3646,75800.0
2008-11-10 13:20:00,23.32,23.33,23.16,23.29,205600.0,15.3646,15.3712,15.2592,15.3449,205600.0
2008-11-10 13:30:00,23.31,23.47,23.23,23.41,117600.0,15.3581,15.4635,15.3054,15.4239,117600.0
2008-11-10 13:40:00,23.4,23.4,23.21,23.28,91000.0,15.4174,15.4174,15.2922,15.3383,91000.0
2008-11-10 13:50:00,23.28,23.46,23.24,23.42,96400.0,15.3383,15.4569,15.3119,15.4305,96400.0
2008-11-10 14:00:00,23.42,23.42,23.29,23.36,54600.0,15.4305,15.4305,15.3449,15.391,54600.0
2008-11-10 14:10:00,23.36,23.36,23.17,23.23,106600.0,15.391,15.391,15.2658,15.3054,106600.0
2008-11-10 14:20:00,23.25,23.26,23.1,23.14,97400.0,15.3185,15.3251,15.2197,15.2461,97400.0
2008-11-10 14:30:00,23.13,23.17,22.98,23.07,87200.0,15.2395,15.2658,15.1406,15.1999,87200.0
2008-11-10 14:40:00,23.09,23.21,23.0,23.01,124200.0,15.2131,15.2922,15.1538,15.1604,124200.0
2008-11-10 14:50:00,23.01,23.11,22.98,23.0,125200.0,15.1604,15.2263,15.1406,15.1538,125200.0
2008-11-10 15:00:00,23.0,23.0,22.75,22.84,248200.0,15.1538,15.1538,14.9891,15.0484,248200.0
2008-11-10 15:10:00,22.82,23.16,22.79,22.99,196800.0,15.0352,15.2592,15.0155,15.1472,196800.0
2008-11-10 15:20:00,23.0,23.01,22.75,22.84,137600.0,15.1538,15.1604,14.9891,15.0484,137600.0
2008-11-10 15:30:00,22.84,23.07,22.78,22.83,296600.0,15.0484,15.1999,15.0089,15.0418,296600.0
2008-11-10 15:40:00,22.83,23.06,22.81,22.93,386200.0,15.0418,15.1933,15.0286,15.1077,386200.0
2008-11-10 15:50:00,22.93,23.28,22.92,23.18,590800.0,15.1077,15.3383,15.1011,15.2724,590800.0
2008-11-11 09:30:00,22.82,23.02,22.51,22.74,173600.0,15.0352,15.167,14.831,14.9825,173600.0
2008-11-11 09:40:00,22.73,22.73,22.39,22.5,162400.0,14.9759,14.9759,14.7519,14.8244,162400.0
2008-11-11 09:50:00,22.46,22.54,22.33,22.46,114600.0,14.798,14.8507,14.7124,14.798,114600.0
2008-11-11 10:00:00,22.48,22.58,22.31,22.48,144000.0,14.8112,14.8771,14.6992,14.8112,144000.0
2008-11-11 10:10:00,22.5,22.68,22.36,22.41,139600.0,14.8244,14.943,14.7321,14.7651,139600.0
2008-11-11 10:20:00,22.41,22.46,22.35,22.37,229200.0,14.7651,14.798,14.7256,14.7387,229200.0
2008-11-11 10:30:00,22.35,22.4,22.25,22.4,394800.0,14.7256,14.7585,14.6597,14.7585,394800.0
2008-11-11 10:40:00,22.4,22.41,22.3,22.4,117600.0,14.7585,14.7651,14.6926,14.7585,117600.0
2008-11-11 10:50:00,22.4,22.4,22.14,22.14,137200.0,14.7585,14.7585,14.5872,14.5872,137200.0
2008-11-11 11:00:00,22.14,22.17,21.97,22.06,201400.0,14.5872,14.607,14.4752,14.5345,201400.0
2008-11-11 11:10:00,22.06,22.13,22.0,22.09,198200.0,14.5345,14.5806,14.495,14.5542,198200.0
2008-11-11 11:20:00,22.09,22.24,21.98,22.01,206000.0,14.5542,14.6531,14.4818,14.5015,206000.0
2008-11-11 11:30:00,22.0,22.11,21.93,22.0,231600.0,14.495,14.5674,14.4488,14.495,231600.0
2008-11-11 11:40:00,22.0,22.14,21.97,22.01,120800.0,14.495,14.5872,14.4752,14.5015,120800.0
2008-11-11 11:50:00,22.02,22.06,21.92,21.99,95600.0,14.5081,14.5345,14.4422,14.4884,95600.0
2008-11-11 12:00:00,21.99,22.04,21.89,21.93,194000.0,14.4884,14.5213,14.4225,14.4488,194000.0
2008-11-11 12:10:00,21.93,22.08,21.9,21.99,220000.0,14.4488,14.5477,14.4291,14.4884,220000.0
2008-11-11 12:20:00,22.0,22.02,21.82,21.82,93800.0,14.495,14.5081,14.3764,14.3764,93800.0
2008-11-11 12:30:00,21.83,21.96,21.83,21.96,102800.0,14.3829,14.4686,14.3829,14.4686,102800.0
2008-11-11 12:40:00,21.95,22.06,21.94,22.0,227200.0,14.462,14.5345,14.4554,14.495,227200.0
2008-11-11 12:50:00,22.01,22.2,21.98,22.19,156800.0,14.5015,14.6267,14.4818,14.6201,156800.0
2008-11-11 13:00:00,22.2,22.31,22.09,22.27,330400.0,14.6267,14.6992,14.5542,14.6728,330400.0
2008-11-11 13:10:00,22.26,22.33,22.17,22.26,72200.0,14.6663,14.7124,14.607,14.6663,72200.0
2008-11-11 13:20:00,22.27,22.27,22.07,22.11,137200.0,14.6728,14.6728,14.5411,14.5674,137200.0
2008-11-11 13:30:00,22.11,22.13,21.97,22.02,92000.0,14.5674,14.5806,14.4752,14.5081,92000.0
2008-11-11 13:40:00,22.0,22.16,22.0,22.14,165600.0,14.495,14.6004,14.495,14.5872,165600.0
2008-11-11 13:50:00,22.14,22.26,22.0,22.1,384600.0,14.5872,14.6663,14.495,14.5608,384600.0
2008-11-11 14:00:00,22.1,22.32,22.0,22.07,246000.0,14.5608,14.7058,14.495,14.5411,246000.0
2008-11-11 14:10:00,22.07,22.35,22.03,22.33,148800.0,14.5411,14.7256,14.5147,14.7124,148800.0
2008-11-11 14:20:00,22.36,22.57,22.34,22.55,196600.0,14.7321,14.8705,14.719,14.8573,196600.0
2008-11-11 14:30:00,22.56,22.77,22.39,22.56,207400.0,14.8639,15.0023,14.7519,14.8639,207400.0
2008-11-11 14:40:00,22.56,22.56,22.36,22.43,169800.0,14.8639,14.8639,14.7321,14.7783,169800.0
2008-11-11 14:50:00,22.41,22.41,22.0,22.05,229800.0,14.7651,14.7651,14.495,14.5279,229800.0
2008-11-11 15:00:00,22.05,22.25,22.0,22.15,157000.0,14.5279,14.6597,14.495,14.5938,157000.0
2008-11-11 15:10:00,22.12,22.25,22.05,22.25,208800.0,14.574,14.6597,14.5279,14.6597,208800.0
2008-11-11 15:20:00,22.25,22.36,22.17,22.21,177800.0,14.6597,14.7321,14.607,14.6333,177800.0
2008-11-11 15:30:00,22.19,22.21,21.78,21.78,249600.0,14.6201,14.6333,14.35,14.35,249600.0
2008-11-11 15:40:00,21.8,22.2,21.78,22.2,264000.0,14.3632,14.6267,14.35,14.6267,264000.0
2008-11-11 15:50:00,22.18,22.29,22.06,22.14,429600.0,14.6135,14.686,14.5345,14.5872,429600.0
2008-11-12 09:30:00,21.71,21.82,21.33,21.35,293000.0,14.3039,14.3764,14.0535,14.0667,293000.0
2008-11-12 09:40:00,21.37,21.69,21.32,21.56,190800.0,14.0799,14.2907,14.0469,14.2051,190800.0
2008-11-12 09:50:00,21.57,21.92,21.55,21.66,204600.0,14.2116,14.4422,14.1985,14.2709,204600.0
2008-11-12 10:00:00,21.67,21.89,21.49,21.49,118200.0,14.2775,14.4225,14.1589,14.1589,118200.0
2008-11-12 10:10:00,21.48,21.7,21.45,21.5,81600.0,14.1523,14.2973,14.1326,14.1655,81600.0
2008-11-12 10:20:00,21.52,21.58,21.42,21.55,183400.0,14.1787,14.2182,14.1128,14.1985,183400.0
2008-11-12 10:30:00,21.52,21.58,21.25,21.33,164200.0,14.1787,14.2182,14.0008,14.0535,164200.0
2008-11-12 10:40:00,21.35,21.36,21.06,21.17,200400.0,14.0667,14.0733,13.8756,13.9481,200400.0
2008-11-12 10:50:00,21.18,21.35,21.04,21.17,200800.0,13.9547,14.0667,13.8624,13.9481,200800.0
2008-11-12 11:00:00,21.18,21.2,20.97,21.15,138400.0,13.9547,13.9679,13.8163,13.9349,138400.0
2008-11-12 11:10:00,21.17,21.25,21.05,21.18,151600.0,13.9481,14.0008,13.869,13.9547,151600.0
2008-11-12 11:20:00,21.18,21.34,21.17,21.31,111200.0,13.9547,14.0601,13.9481,14.0403,111200.0
2008-11-12 11:30:00,21.32,21.39,21.03,21.03,94000.0,14.0469,14.093,13.8559,13.8559,94000.0
2008-11-12 11:40:00,21.04,21.13,20.92,20.95,75600.0,13.8624,13.9217,13.7834,13.8031,75600.0
2008-11-12 11:50:00,20.95,21.08,20.83,21.0,115000.0,13.8031,13.8888,13.7241,13.8361,115000.0
2008-11-12 12:00:00,21.02,21.1,20.92,20.93,65400.0,13.8493,13.902,13.7834,13.79,65400.0
2008-11-12 12:10:00,20.96,20.98,20.88,20.97,55600.0,13.8097,13.8229,13.757,13.8163,55600.0
2008-11-12 12:20:00,20.97,21.18,20.9,21.1,99600.0,13.8163,13.9547,13.7702,13.902,99600.0
2008-11-12 12:30:00,21.1,21.2,21.02,21.17,108800.0,13.902,13.9679,13.8493,13.9481,108800.0
2008-11-12 12:40:00,21.18,21.26,21.08,21.13,181400.0,13.9547,14.0074,13.8888,13.9217,181400.0
2008-11-12 12:50:00,21.13,21.19,21.07,21.12,86400.0,13.9217,13.9613,13.8822,13.9152,86400.0
2008-11-12 13:00:00,21.13,21.18,20.99,21.02,66800.0,13.9217,13.9547,13.8295,13.8493,66800.0
2008-11-12 13:10:00,21.03,21.04,20.75,20.81,109800.0,13.8559,13.8624,13.6714,13.7109,109800.0
2008-11-12 13:20:00,20.81,20.83,20.58,20.68,268600.0,13.7109,13.7241,13.5594,13.6253,268600.0
2008-11-12 13:30:00,20.68,20.68,20.42,20.58,264800.0,13.6253,13.6253,13.454,13.5594,264800.0
2008-11-12 13:40:00,20.57,20.67,20.54,20.58,124000.0,13.5528,13.6187,13.533,13.5594,124000.0
2008-11-12 13:50:00,20.58,20.58,20.29,20.36,162200.0,13.5594,13.5594,13.3683,13.4144,162200.0
2008-11-12 14:00:00,20.38,20.45,20.29,20.36,152600.0,13.4276,13.4737,13.3683,13.4144,152600.0
2008-11-12 14:10:00,20.36,20.43,20.29,20.41,190800.0,13.4144,13.4605,13.3683,13.4474,190800.0
2008-11-12 14:20:00,20.41,20.65,20.35,20.64,165200.0,13.4474,13.6055,13.4078,13.5989,165200.0
2008-11-12 14:30:00,20.63,20.8,20.57,20.61,182200.0,13.5923,13.7043,13.5528,13.5791,182200.0
2008-11-12 14:40:00,20.61,20.72,20.49,20.63,159400.0,13.5791,13.6516,13.5001,13.5923,159400.0
2008-11-12 14:50:00,20.61,20.63,20.25,20.25,244800.0,13.5791,13.5923,13.3419,13.3419,244800.0
2008-11-12 15:00:00,20.25,20.34,20.2,20.25,173800.0,13.3419,13.4012,13.309,13.3419,173800.0
2008-11-12 15:10:00,20.25,20.37,20.21,20.25,274200.0,13.3419,13.421,13.3156,13.3419,274200.0
2008-11-12 15:20:00,20.25,20.28,20.04,20.09,232800.0,13.3419,13.3617,13.2036,13.2365,232800.0
2008-11-12 15:30:00,20.1,20.25,20.05,20.19,359000.0,13.2431,13.3419,13.2102,13.3024,359000.0
2008-11-12 15:40:00,20.17,20.43,20.07,20.25,489400.0,13.2892,13.4605,13.2233,13.3419,489400.0
2008-11-12 15:50:00,20.25,20.4,20.24,20.36,701600.0,13.3419,13.4408,13.3354,13.4144,701600.0
2008-11-13 09:30:00,20.48,20.81,20.16,20.22,201400.0,13.4935,13.7109,13.2826,13.3222,201400.0
2008-11-13 09:40:00,20.2,20.26,20.02,20.14,124000.0,13.309,13.3485,13.1904,13.2695,124000.0
2008-11-13 09:50:00,20.12,20.27,20.01,20.05,129800.0,13.2563,13.3551,13.1838,13.2102,129800.0
2008-11-13 10:00:00,20.06,20.3,20.04,20.14,123200.0,13.2168,13.3749,13.2036,13.2695,123200.0
2008-11-13 10:10:00,20.14,20.56,20.13,20.4,221800.0,13.2695,13.5462,13.2629,13.4408,221800.0
2008-11-13 10:20:00,20.4,20.65,20.32,20.35,130200.0,13.4408,13.6055,13.3881,13.4078,130200.0
2008-11-13 10:30:00,20.35,20.41,20.08,20.15,177000.0,13.4078,13.4474,13.2299,13.2761,177000.0
2008-11-13 10:40:00,20.18,20.21,19.8,19.82,287000.0,13.2958,13.3156,13.0455,13.0586,287000.0
2008-11-13 10:50:00,19.82,20.07,19.82,20.04,172600.0,13.0586,13.2233,13.0586,13.2036,172600.0
2008-11-13 11:00:00,20.07,20.16,20.01,20.03,144200.0,13.2233,13.2826,13.1838,13.197,144200.0
2008-11-13 11:10:00,20.03,20.17,20.0,20.0,156800.0,13.197,13.2892,13.1772,13.1772,156800.0
2008-11-13 11:20:00,20.02,20.27,19.9,20.25,240600.0,13.1904,13.3551,13.1113,13.3419,240600.0
2008-11-13 11:30:00,20.27,20.38,20.11,20.11,201000.0,13.3551,13.4276,13.2497,13.2497,201000.0
2008-11-13 11:40:00,20.11,20.28,20.11,20.14,151600.0,13.2497,13.3617,13.2497,13.2695,151600.0
2008-11-13 11:50:00,20.15,20.3,20.02,20.06,291000.0,13.2761,13.3749,13.1904,13.2168,291000.0
2008-11-13 12:00:00,20.06,20.14,20.02,20.04,176600.0,13.2168,13.2695,13.1904,13.2036,176600.0
2008-11-13 12:10:00,20.03,20.06,19.9,19.97,193000.0,13.197,13.2168,13.1113,13.1575,193000.0
2008-11-13 12:20:00,19.97,20.04,19.9,19.97,152000.0,13.1575,13.2036,13.1113,13.1575,152000.0
2008-11-13 12:30:00,19.97,20.15,19.88,20.05,209000.0,13.1575,13.2761,13.0982,13.2102,209000.0
2008-11-13 12:40:00,20.03,20.09,19.68,19.72,132000.0,13.197,13.2365,12.9664,12.9927,132000.0
2008-11-13 12:50:00,19.7,19.76,19.17,19.18,342800.0,12.9796,13.0191,12.6304,12.637,342800.0
2008-11-13 13:00:00,19.18,19.54,19.16,19.51,259400.0,12.637,12.8742,12.6238,12.8544,259400.0
2008-11-13 13:10:00,19.5,19.93,19.36,19.75,280000.0,12.8478,13.1311,12.7556,13.0125,280000.0
2008-11-13 13:20:00,19.75,19.87,19.61,19.87,101400.0,13.0125,13.0916,12.9203,13.0916,101400.0
2008-11-13 13:30:00,19.89,20.18,19.82,20.07,209400.0,13.1048,13.2958,13.0586,13.2233,209400.0
2008-11-13 13:40:00,20.08,20.4,20.01,20.16,329200.0,13.2299,13.4408,13.1838,13.2826,329200.0
2008-11-13 13:50:00,20.17,20.8,20.13,20.35,290400.0,13.2892,13.7043,13.2629,13.4078,290400.0
2008-11-13 14:00:00,20.33,20.43,20.23,20.33,199200.0,13.3947,13.4605,13.3288,13.3947,199200.0
2008-11-13 14:10:00,20.32,20.54,20.25,20.32,142800.0,13.3881,13.533,13.3419,13.3881,142800.0
2008-11-13 14:20:00,20.34,21.06,20.34,20.91,175000.0,13.4012,13.8756,13.4012,13.7768,175000.0
2008-11-13 14:30:00,20.94,21.02,20.72,20.95,321400.0,13.7966,13.8493,13.6516,13.8031,321400.0
2008-11-13 14:40:00,20.95,21.0,20.82,20.86,550400.0,13.8031,13.8361,13.7175,13.7438,550400.0
2008-11-13 14:50:00,20.86,20.97,20.73,20.79,239800.0,13.7438,13.8163,13.6582,13.6977,239800.0
2008-11-13 15:00:00,20.81,20.86,20.4,20.49,184600.0,13.7109,13.7438,13.4408,13.5001,184600.0
2008-11-13 15:10:00,20.52,20.77,20.48,20.68,237400.0,13.5198,13.6846,13.4935,13.6253,237400.0
2008-11-13 15:20:00,20.68,21.3,20.65,21.11,512600.0,13.6253,14.0337,13.6055,13.9086,512600.0
2008-11-13 15:30:00,21.14,21.49,21.05,21.41,437400.0,13.9283,14.1589,13.869,14.1062,437400.0
2008-11-13 15:40:00,21.42,21.78,21.42,21.49,439800.0,14.1128,14.35,14.1128,14.1589,439800.0
2008-11-13 15:50:00,21.49,22.37,21.48,22.24,1039800.0,14.1589,14.7387,14.1523,14.6531,1039800.0
2008-11-14 09:30:00,21.72,22.48,21.72,22.48,197200.0,14.3105,14.8112,14.3105,14.8112,197200.0
2008-11-14 09:40:00,22.44,22.99,22.36,22.66,208400.0,14.7849,15.1472,14.7321,14.9298,208400.0
2008-11-14 09:50:00,22.64,22.86,22.57,22.68,187000.0,14.9166,15.0616,14.8705,14.943,187000.0
2008-11-14 10:00:00,22.68,22.75,22.29,22.3,265800.0,14.943,14.9891,14.686,14.6926,265800.0
2008-11-14 10:10:00,22.29,22.3,21.92,21.98,221400.0,14.686,14.6926,14.4422,14.4818,221400.0
2008-11-14 10:20:00,21.95,21.98,21.63,21.78,158000.0,14.462,14.4818,14.2512,14.35,158000.0
2008-11-14 10:30:00,21.78,21.78,21.38,21.38,198200.0,14.35,14.35,14.0865,14.0865,198200.0
2008-11-14 10:40:00,21.4,21.56,21.22,21.56,165800.0,14.0996,14.2051,13.981,14.2051,165800.0
2008-11-14 10:50:00,21.59,21.64,21.48,21.54,78000.0,14.2248,14.2578,14.1523,14.1919,78000.0
2008-11-14 11:00:00,21.52,21.61,21.35,21.6,95200.0,14.1787,14.238,14.0667,14.2314,95200.0
2008-11-14 11:10:00,21.6,21.88,21.55,21.88,136000.0,14.2314,14.4159,14.1985,14.4159,136000.0
2008-11-14 11:20:00,21.85,21.86,21.55,21.55,148600.0,14.3961,14.4027,14.1985,14.1985,148600.0
2008-11-14 11:30:00,21.55,21.65,21.4,21.49,73600.0,14.1985,14.2643,14.0996,14.1589,73600.0
2008-11-14 11:40:00,21.48,21.51,21.4,21.49,106200.0,14.1523,14.1721,14.0996,14.1589,106200.0
2008-11-14 11:50:00,21.52,21.64,21.42,21.49,99600.0,14.1787,14.2578,14.1128,14.1589,99600.0
2008-11-14 12:00:00,21.46,21.47,21.2,21.37,81800.0,14.1392,14.1458,13.9679,14.0799,81800.0
2008-11-14 12:10:00,21.33,21.36,21.09,21.13,53000.0,14.0535,14.0733,13.8954,13.9217,53000.0
2008-11-14 12:20:00,21.1,21.3,21.01,21.25,103200.0,13.902,14.0337,13.8427,14.0008,103200.0
2008-11-14 12:30:00,21.24,21.47,21.2,21.43,42400.0,13.9942,14.1458,13.9679,14.1194,42400.0
2008-11-14 12:40:00,21.43,21.53,21.37,21.37,40400.0,14.1194,14.1853,14.0799,14.0799,40400.0
2008-11-14 12:50:00,21.39,21.5,21.32,21.41,75800.0,14.093,14.1655,14.0469,14.1062,75800.0
2008-11-14 13:00:00,21.36,21.39,21.1,21.18,51400.0,14.0733,14.093,13.902,13.9547,51400.0
2008-11-14 13:10:00,21.19,21.2,20.97,21.15,59600.0,13.9613,13.9679,13.8163,13.9349,59600.0
2008-11-14 13:20:00,21.14,21.38,21.06,21.36,172800.0,13.9283,14.0865,13.8756,14.0733,172800.0
2008-11-14 13:30:00,21.36,21.42,21.27,21.36,198600.0,14.0733,14.1128,14.014,14.0733,198600.0
2008-11-14 13:40:00,21.35,21.52,21.3,21.44,143800.0,14.0667,14.1787,14.0337,14.126,143800.0
2008-11-14 13:50:00,21.42,21.79,21.36,21.6,254800.0,14.1128,14.3566,14.0733,14.2314,254800.0
2008-11-14 14:00:00,21.61,21.73,21.52,21.58,164600.0,14.238,14.3171,14.1787,14.2182,164600.0
2008-11-14 14:10:00,21.61,21.83,21.49,21.83,152800.0,14.238,14.3829,14.1589,14.3829,152800.0
2008-11-14 14:20:00,21.83,21.93,21.69,21.75,250200.0,14.3829,14.4488,14.2907,14.3302,250200.0
2008-11-14 14:30:00,21.75,21.8,21.49,21.6,232800.0,14.3302,14.3632,14.1589,14.2314,232800.0
2008-11-14 14:40:00,21.6,21.91,21.6,21.81,246600.0,14.2314,14.4357,14.2314,14.3698,246600.0
2008-11-14 14:50:00,21.81,22.22,21.75,22.14,257600.0,14.3698,14.6399,14.3302,14.5872,257600.0
2008-11-14 15:00:00,22.14,22.22,21.86,21.98,262200.0,14.5872,14.6399,14.4027,14.4818,262200.0
2008-11-14 15:10:00,22.0,22.08,21.71,21.74,163200.0,14.495,14.5477,14.3039,14.3236,163200.0
2008-11-14 15:20:00,21.72,21.87,21.56,21.68,290400.0,14.3105,14.4093,14.2051,14.2841,290400.0
2008-11-14 15:30:00,21.7,21.73,21.22,21.47,346400.0,14.2973,14.3171,13.981,14.1458,346400.0
2008-11-14 15:40:00,21.44,21.46,21.11,21.34,313800.0,14.126,14.1392,13.9086,14.0601,313800.0
2008-11-14 15:50:00,21.34,21.48,20.75,20.82,788800.0,14.0601,14.1523,13.6714,13.7175,788800.0
2008-11-17 09:30:00,20.72,20.74,20.29,20.39,193200.0,13.7363,13.7496,13.4512,13.5175,193200.0
2008-11-17 09:40:00,20.39,20.39,20.0,20.31,132600.0,13.5175,13.5175,13.259,13.4645,132600.0
2008-11-17 09:50:00,20.32,20.47,20.2,20.35,90400.0,13.4711,13.5706,13.3916,13.491,90400.0
2008-11-17 10:00:00,20.4,20.43,20.13,20.2,108600.0,13.5242,13.5441,13.3452,13.3916,108600.0
2008-11-17 10:10:00,20.22,20.22,19.95,19.98,140200.0,13.4048,13.4048,13.2258,13.2457,140200.0
2008-11-17 10:20:00,19.95,20.16,19.81,20.16,162600.0,13.2258,13.3651,13.133,13.3651,162600.0
2008-11-17 10:30:00,20.16,20.27,20.04,20.17,117200.0,13.3651,13.438,13.2855,13.3717,117200.0
2008-11-17 10:40:00,20.16,20.23,20.0,20.08,93200.0,13.3651,13.4115,13.259,13.312,93200.0
2008-11-17 10:50:00,20.07,20.07,19.8,19.86,132200.0,13.3054,13.3054,13.1264,13.1662,132200.0
2008-11-17 11:00:00,19.86,20.13,19.8,20.08,126400.0,13.1662,13.3452,13.1264,13.312,126400.0
2008-11-17 11:10:00,20.07,20.29,20.06,20.26,158600.0,13.3054,13.4512,13.2988,13.4314,158600.0
2008-11-17 11:20:00,20.24,20.26,20.03,20.09,85400.0,13.4181,13.4314,13.2789,13.3187,85400.0
2008-11-17 11:30:00,20.09,20.22,20.0,20.15,114200.0,13.3187,13.4048,13.259,13.3584,114200.0
2008-11-17 11:40:00,20.13,20.34,19.98,20.25,206600.0,13.3452,13.4844,13.2457,13.4247,206600.0
2008-11-17 11:50:00,20.25,20.7,20.25,20.56,152600.0,13.4247,13.7231,13.4247,13.6302,152600.0
2008-11-17 12:00:00,20.55,20.72,20.46,20.67,289400.0,13.6236,13.7363,13.5639,13.7032,289400.0
2008-11-17 12:10:00,20.67,20.84,20.54,20.7,169600.0,13.7032,13.8159,13.617,13.7231,169600.0
2008-11-17 12:20:00,20.72,20.84,20.64,20.81,87800.0,13.7363,13.8159,13.6833,13.796,87800.0
2008-11-17 12:30:00,20.82,20.86,20.46,20.5,124400.0,13.8026,13.8291,13.5639,13.5905,124400.0
2008-11-17 12:40:00,20.5,20.56,20.37,20.54,207200.0,13.5905,13.6302,13.5043,13.617,207200.0
2008-11-17 12:50:00,20.55,20.57,20.4,20.4,87200.0,13.6236,13.6369,13.5242,13.5242,87200.0
2008-11-17 13:00:00,20.42,20.42,20.23,20.32,94800.0,13.5374,13.5374,13.4115,13.4711,94800.0
2008-11-17 13:10:00,20.3,20.31,20.0,20.04,92200.0,13.4579,13.4645,13.259,13.2855,92200.0
2008-11-17 13:20:00,20.07,20.18,20.02,20.16,65000.0,13.3054,13.3783,13.2722,13.3651,65000.0
2008-11-17 13:30:00,20.17,20.19,19.88,19.91,103200.0,13.3717,13.385,13.1794,13.1993,103200.0
2008-11-17 13:40:00,19.91,19.98,19.77,19.93,84800.0,13.1993,13.2457,13.1065,13.2126,84800.0
2008-11-17 13:50:00,19.92,20.15,19.9,20.06,74600.0,13.206,13.3584,13.1927,13.2988,74600.0
2008-11-17 14:00:00,20.07,20.21,19.91,20.2,113400.0,13.3054,13.3982,13.1993,13.3916,113400.0
2008-11-17 14:10:00,20.2,20.36,20.13,20.26,132000.0,13.3916,13.4977,13.3452,13.4314,132000.0
2008-11-17 14:20:00,20.25,20.45,20.03,20.07,127800.0,13.4247,13.5573,13.2789,13.3054,127800.0
2008-11-17 14:30:00,20.07,20.23,19.93,20.18,121800.0,13.3054,13.4115,13.2126,13.3783,121800.0
2008-11-17 14:40:00,20.16,20.32,20.02,20.07,169800.0,13.3651,13.4711,13.2722,13.3054,169800.0
2008-11-17 14:50:00,20.05,20.13,19.93,19.95,106000.0,13.2921,13.3452,13.2126,13.2258,106000.0
2008-11-17 15:00:00,19.95,20.13,19.85,19.91,257600.0,13.2258,13.3452,13.1595,13.1993,257600.0
2008-11-17 15:10:00,19.92,20.0,19.78,19.91,312800.0,13.206,13.259,13.1131,13.1993,312800.0
2008-11-17 15:20:00,19.9,19.93,19.73,19.86,154600.0,13.1927,13.2126,13.08,13.1662,154600.0
2008-11-17 15:30:00,19.87,19.93,19.58,19.64,206000.0,13.1728,13.2126,12.9806,13.0203,206000.0
2008-11-17 15:40:00,19.64,19.78,19.49,19.5,296000.0,13.0203,13.1131,12.9209,12.9275,296000.0
2008-11-17 15:50:00,19.47,19.61,19.21,19.33,931800.0,12.9076,13.0004,12.7353,12.8148,931800.0
2008-11-18 09:30:00,19.4,19.64,19.19,19.5,291000.0,12.8612,13.0203,12.722,12.9275,291000.0
2008-11-18 09:40:00,19.52,19.72,19.42,19.7,181000.0,12.9408,13.0734,12.8745,13.0601,181000.0
2008-11-18 09:50:00,19.7,19.8,19.49,19.76,216800.0,13.0601,13.1264,12.9209,13.0999,216800.0
2008-11-18 10:00:00,19.76,19.78,19.28,19.29,168200.0,13.0999,13.1131,12.7817,12.7883,168200.0
2008-11-18 10:10:00,19.29,19.68,19.27,19.64,220800.0,12.7883,13.0468,12.775,13.0203,220800.0
2008-11-18 10:20:00,19.63,19.93,19.55,19.92,153400.0,13.0137,13.2126,12.9607,13.206,153400.0
2008-11-18 10:30:00,19.92,19.92,19.64,19.76,144200.0,13.206,13.206,13.0203,13.0999,144200.0
2008-11-18 10:40:00,19.74,19.92,19.68,19.85,128800.0,13.0866,13.206,13.0468,13.1595,128800.0
2008-11-18 10:50:00,19.84,19.88,19.72,19.83,65400.0,13.1529,13.1794,13.0734,13.1463,65400.0
2008-11-18 11:00:00,19.8,19.8,19.49,19.66,229000.0,13.1264,13.1264,12.9209,13.0336,229000.0
2008-11-18 11:10:00,19.66,19.8,19.6,19.75,85600.0,13.0336,13.1264,12.9938,13.0933,85600.0
2008-11-18 11:20:00,19.78,19.78,19.68,19.76,80800.0,13.1131,13.1131,13.0468,13.0999,80800.0
2008-11-18 11:30:00,19.77,19.98,19.72,19.93,119800.0,13.1065,13.2457,13.0734,13.2126,119800.0
2008-11-18 11:40:00,19.94,19.99,19.75,19.79,121400.0,13.2192,13.2524,13.0933,13.1198,121400.0
2008-11-18 11:50:00,19.77,20.0,19.77,19.93,113400.0,13.1065,13.259,13.1065,13.2126,113400.0
2008-11-18 12:00:00,19.92,19.94,19.8,19.86,129800.0,13.206,13.2192,13.1264,13.1662,129800.0
2008-11-18 12:10:00,19.86,19.97,19.79,19.85,113000.0,13.1662,13.2391,13.1198,13.1595,113000.0
2008-11-18 12:20:00,19.85,19.85,19.62,19.74,183800.0,13.1595,13.1595,13.0071,13.0866,183800.0
2008-11-18 12:30:00,19.74,19.82,19.66,19.78,347600.0,13.0866,13.1397,13.0336,13.1131,347600.0
2008-11-18 12:40:00,19.79,19.82,19.73,19.74,208200.0,13.1198,13.1397,13.08,13.0866,208200.0
2008-11-18 12:50:00,19.74,19.78,19.46,19.46,284400.0,13.0866,13.1131,12.901,12.901,284400.0
2008-11-18 13:00:00,19.47,19.47,19.25,19.3,142400.0,12.9076,12.9076,12.7618,12.7949,142400.0
2008-11-18 13:10:00,19.3,19.35,18.99,19.1,205400.0,12.7949,12.8281,12.5894,12.6623,205400.0
2008-11-18 13:20:00,19.11,19.32,19.11,19.3,102000.0,12.669,12.8082,12.669,12.7949,102000.0
2008-11-18 13:30:00,19.31,19.36,19.13,19.15,141800.0,12.8016,12.8347,12.6822,12.6955,141800.0
2008-11-18 13:40:00,19.16,19.29,19.06,19.11,168600.0,12.7021,12.7883,12.6358,12.669,168600.0
2008-11-18 13:50:00,19.11,19.55,19.09,19.52,183600.0,12.669,12.9607,12.6557,12.9408,183600.0
2008-11-18 14:00:00,19.51,19.51,19.13,19.2,155600.0,12.9341,12.9341,12.6822,12.7286,155600.0
2008-11-18 14:10:00,19.23,19.49,19.17,19.29,170800.0,12.7485,12.9209,12.7087,12.7883,170800.0
2008-11-18 14:20:00,19.29,19.4,19.23,19.38,151600.0,12.7883,12.8612,12.7485,12.848,151600.0
2008-11-18 14:30:00,19.36,19.36,19.1,19.18,110600.0,12.8347,12.8347,12.6623,12.7154,110600.0
2008-11-18 14:40:00,19.18,19.32,18.91,18.94,192600.0,12.7154,12.8082,12.5364,12.5563,192600.0
2008-11-18 14:50:00,18.95,19.06,18.73,18.73,319400.0,12.5629,12.6358,12.417,12.417,319400.0
2008-11-18 15:00:00,18.74,19.18,18.63,19.16,333600.0,12.4237,12.7154,12.3507,12.7021,333600.0
2008-11-18 15:10:00,19.17,19.39,19.09,19.25,247800.0,12.7087,12.8546,12.6557,12.7618,247800.0
2008-11-18 15:20:00,19.25,19.46,19.2,19.32,247200.0,12.7618,12.901,12.7286,12.8082,247200.0
2008-11-18 15:30:00,19.32,19.45,19.13,19.42,263400.0,12.8082,12.8944,12.6822,12.8745,263400.0
2008-11-18 15:40:00,19.42,19.75,19.38,19.67,446800.0,12.8745,13.0933,12.848,13.0402,446800.0
2008-11-18 15:50:00,19.66,19.97,19.6,19.85,891400.0,13.0336,13.2391,12.9938,13.1595,891400.0
2008-11-19 09:30:00,19.6,19.91,19.4,19.84,200200.0,12.9938,13.1993,12.8612,13.1529,200200.0
2008-11-19 09:40:00,19.84,20.04,19.5,19.56,251400.0,13.1529,13.2855,12.9275,12.9673,251400.0
2008-11-19 09:50:00,19.54,19.55,19.11,19.3,203600.0,12.954,12.9607,12.669,12.7949,203600.0
2008-11-19 10:00:00,19.25,19.71,19.2,19.64,129400.0,12.7618,13.0667,12.7286,13.0203,129400.0
2008-11-19 10:10:00,19.64,19.76,19.49,19.6,131600.0,13.0203,13.0999,12.9209,12.9938,131600.0
2008-11-19 10:20:00,19.6,19.71,19.49,19.63,224600.0,12.9938,13.0667,12.9209,13.0137,224600.0
2008-11-19 10:30:00,19.64,19.7,19.36,19.43,116200.0,13.0203,13.0601,12.8347,12.8811,116200.0
2008-11-19 10:40:00,19.4,19.44,19.25,19.33,126800.0,12.8612,12.8877,12.7618,12.8148,126800.0
2008-11-19 10:50:00,19.31,19.43,18.97,19.02,164200.0,12.8016,12.8811,12.5762,12.6093,164200.0
2008-11-19 11:00:00,19.01,19.25,19.01,19.25,117000.0,12.6027,12.7618,12.6027,12.7618,117000.0
2008-11-19 11:10:00,19.28,19.35,19.03,19.24,156600.0,12.7817,12.8281,12.6159,12.7551,156600.0
2008-11-19 11:20:00,19.24,19.3,19.11,19.17,319000.0,12.7551,12.7949,12.669,12.7087,319000.0
2008-11-19 11:30:00,19.19,19.35,19.08,19.23,302200.0,12.722,12.8281,12.6491,12.7485,302200.0
2008-11-19 11:40:00,19.21,19.29,19.0,19.07,220000.0,12.7353,12.7883,12.596,12.6424,220000.0
2008-11-19 11:50:00,19.07,19.38,19.05,19.13,222000.0,12.6424,12.848,12.6292,12.6822,222000.0
2008-11-19 12:00:00,19.13,19.2,19.04,19.16,132400.0,12.6822,12.7286,12.6226,12.7021,132400.0
2008-11-19 12:10:00,19.15,19.18,19.04,19.08,135400.0,12.6955,12.7154,12.6226,12.6491,135400.0
2008-11-19 12:20:00,19.09,19.19,19.02,19.09,254000.0,12.6557,12.722,12.6093,12.6557,254000.0
2008-11-19 12:30:00,19.08,19.23,19.08,19.21,223600.0,12.6491,12.7485,12.6491,12.7353,223600.0
2008-11-19 12:40:00,19.22,19.32,19.18,19.23,143800.0,12.7419,12.8082,12.7154,12.7485,143800.0
2008-11-19 12:50:00,19.24,19.4,19.18,19.37,140200.0,12.7551,12.8612,12.7154,12.8413,140200.0
2008-11-19 13:00:00,19.37,19.67,19.36,19.43,196600.0,12.8413,13.0402,12.8347,12.8811,196600.0
2008-11-19 13:10:00,19.43,19.45,19.2,19.3,146400.0,12.8811,12.8944,12.7286,12.7949,146400.0
2008-11-19 13:20:00,19.31,19.36,19.0,19.06,178800.0,12.8016,12.8347,12.596,12.6358,178800.0
2008-11-19 13:30:00,19.04,19.18,18.98,19.1,153600.0,12.6226,12.7154,12.5828,12.6623,153600.0
2008-11-19 13:40:00,19.1,19.32,19.03,19.22,115800.0,12.6623,12.8082,12.6159,12.7419,115800.0
2008-11-19 13:50:00,19.2,19.45,19.15,19.3,99800.0,12.7286,12.8944,12.6955,12.7949,99800.0
2008-11-19 14:00:00,19.31,19.35,19.0,19.13,189800.0,12.8016,12.8281,12.596,12.6822,189800.0
2008-11-19 14:10:00,19.13,19.21,19.0,19.02,171000.0,12.6822,12.7353,12.596,12.6093,171000.0
2008-11-19 14:20:00,19.01,19.06,18.95,18.98,268600.0,12.6027,12.6358,12.5629,12.5828,268600.0
2008-11-19 14:30:00,18.97,19.03,18.71,18.76,225000.0,12.5762,12.6159,12.4038,12.4369,225000.0
2008-11-19 14:40:00,18.77,19.24,18.75,19.06,293800.0,12.4436,12.7551,12.4303,12.6358,293800.0
2008-11-19 14:50:00,19.07,19.18,18.91,19.04,240200.0,12.6424,12.7154,12.5364,12.6226,240200.0
2008-11-19 15:00:00,19.04,19.1,18.85,19.07,248800.0,12.6226,12.6623,12.4966,12.6424,248800.0
2008-11-19 15:10:00,19.06,19.11,18.55,18.6,406600.0,12.6358,12.669,12.2977,12.3309,406600.0
2008-11-19 15:20:00,18.61,18.69,18.4,18.64,350400.0,12.3375,12.3905,12.1983,12.3574,350400.0
2008-11-19 15:30:00,18.65,18.79,18.28,18.35,520200.0,12.364,12.4568,12.1187,12.1651,520200.0
2008-11-19 15:40:00,18.33,18.34,17.81,17.91,1040600.0,12.1519,12.1585,11.8071,11.8734,1040600.0
2008-11-19 15:50:00,17.91,18.18,17.79,18.02,1260800.0,11.8734,12.0524,11.7939,11.9463,1260800.0
2008-11-20 09:30:00,17.67,17.86,17.5,17.68,698200.0,11.7143,11.8403,11.6016,11.7209,698200.0
2008-11-20 09:40:00,17.68,17.69,17.25,17.36,329400.0,11.7209,11.7276,11.4359,11.5088,329400.0
2008-11-20 09:50:00,17.36,17.61,17.09,17.18,388800.0,11.5088,11.6745,11.3298,11.3895,388800.0
2008-11-20 10:00:00,17.17,17.29,16.88,16.88,461800.0,11.3828,11.4624,11.1906,11.1906,461800.0
2008-11-20 10:10:00,16.9,16.92,16.38,16.39,828200.0,11.2038,11.2171,10.8591,10.8657,828200.0
2008-11-20 10:20:00,16.38,16.86,16.38,16.7,735200.0,10.8591,11.1773,10.8591,11.0713,735200.0
2008-11-20 10:30:00,16.7,16.8,16.5,16.55,533000.0,11.0713,11.1376,10.9387,10.9718,533000.0
2008-11-20 10:40:00,16.55,17.05,16.42,16.88,451000.0,10.9718,11.3033,10.8856,11.1906,451000.0
2008-11-20 10:50:00,16.85,17.0,16.63,16.88,513000.0,11.1707,11.2701,11.0249,11.1906,513000.0
2008-11-20 11:00:00,16.88,17.08,16.8,17.0,697000.0,11.1906,11.3232,11.1376,11.2701,697000.0
2008-11-20 11:10:00,17.0,17.3,16.99,17.09,413600.0,11.2701,11.469,11.2635,11.3298,413600.0
2008-11-20 11:20:00,17.08,17.16,16.91,17.0,578800.0,11.3232,11.3762,11.2105,11.2701,578800.0
2008-11-20 11:30:00,17.0,17.03,16.75,16.95,215600.0,11.2701,11.29,11.1044,11.237,215600.0
2008-11-20 11:40:00,16.93,17.0,16.79,16.9,187800.0,11.2237,11.2701,11.1309,11.2038,187800.0
2008-11-20 11:50:00,16.91,16.97,16.75,16.76,100600.0,11.2105,11.2503,11.1044,11.111,100600.0
2008-11-20 12:00:00,16.77,16.79,16.58,16.66,246000.0,11.1177,11.1309,10.9917,11.0447,246000.0
2008-11-20 12:10:00,16.65,16.88,16.64,16.81,171200.0,11.0381,11.1906,11.0315,11.1442,171200.0
2008-11-20 12:20:00,16.83,17.18,16.8,17.15,352000.0,11.1574,11.3895,11.1376,11.3696,352000.0
2008-11-20 12:30:00,17.17,17.32,17.05,17.09,430200.0,11.3828,11.4823,11.3033,11.3298,430200.0
2008-11-20 12:40:00,17.13,17.36,16.97,17.28,285800.0,11.3563,11.5088,11.2503,11.4558,285800.0
2008-11-20 12:50:00,17.28,17.36,16.9,16.94,301200.0,11.4558,11.5088,11.2038,11.2304,301200.0
2008-11-20 13:00:00,16.93,16.94,16.7,16.87,420400.0,11.2237,11.2304,11.0713,11.184,420400.0
2008-11-20 13:10:00,16.86,17.04,16.71,16.78,248000.0,11.1773,11.2967,11.0779,11.1243,248000.0
2008-11-20 13:20:00,16.77,16.86,16.55,16.72,226800.0,11.1177,11.1773,10.9718,11.0845,226800.0
2008-11-20 13:30:00,16.71,16.89,16.61,16.75,206600.0,11.0779,11.1972,11.0116,11.1044,206600.0
2008-11-20 13:40:00,16.71,16.91,16.56,16.86,166600.0,11.0779,11.2105,10.9784,11.1773,166600.0
2008-11-20 13:50:00,16.86,16.97,16.77,16.92,201600.0,11.1773,11.2503,11.1177,11.2171,201600.0
2008-11-20 14:00:00,16.93,16.99,16.61,16.7,213400.0,11.2237,11.2635,11.0116,11.0713,213400.0
2008-11-20 14:10:00,16.7,16.81,16.5,16.55,226600.0,11.0713,11.1442,10.9387,10.9718,226600.0
2008-11-20 14:20:00,16.56,16.74,16.52,16.55,154800.0,10.9784,11.0978,10.9519,10.9718,154800.0
2008-11-20 14:30:00,16.55,16.68,16.45,16.61,188800.0,10.9718,11.058,10.9055,11.0116,188800.0
2008-11-20 14:40:00,16.63,16.8,16.46,16.5,183000.0,11.0249,11.1376,10.9121,10.9387,183000.0
2008-11-20 14:50:00,16.5,16.63,16.18,16.28,378800.0,10.9387,11.0249,10.7265,10.7928,378800.0
2008-11-20 15:00:00,16.27,16.42,16.21,16.24,722600.0,10.7862,10.8856,10.7464,10.7663,722600.0
2008-11-20 15:10:00,16.24,16.33,15.93,15.99,507400.0,10.7663,10.826,10.5608,10.6006,507400.0
2008-11-20 15:20:00,15.99,16.14,15.85,15.92,306400.0,10.6006,10.7,10.5077,10.5542,306400.0
2008-11-20 15:30:00,15.92,16.05,15.63,15.63,446200.0,10.5542,10.6403,10.3619,10.3619,446200.0
2008-11-20 15:40:00,15.63,15.65,15.18,15.36,902800.0,10.3619,10.3752,10.0636,10.1829,902800.0
2008-11-20 15:50:00,15.36,15.45,14.84,15.19,1661200.0,10.1829,10.2426,9.8382,10.0702,1661200.0
2008-11-21 09:30:00,15.74,16.45,15.55,16.11,1125600.0,10.4348,10.9055,10.3089,10.6801,1125600.0
2008-11-21 09:40:00,16.12,16.35,16.05,16.3,481200.0,10.6867,10.8392,10.6403,10.8061,481200.0
2008-11-21 09:50:00,16.29,16.33,15.93,16.0,554800.0,10.7994,10.826,10.5608,10.6072,554800.0
2008-11-21 10:00:00,16.01,16.11,15.95,16.05,470400.0,10.6138,10.6801,10.574,10.6403,470400.0
2008-11-21 10:10:00,16.05,16.05,15.63,15.81,368000.0,10.6403,10.6403,10.3619,10.4812,368000.0
2008-11-21 10:20:00,15.84,15.95,15.64,15.74,280800.0,10.5011,10.574,10.3685,10.4348,280800.0
2008-11-21 10:30:00,15.74,15.88,15.63,15.81,444800.0,10.4348,10.5276,10.3619,10.4812,444800.0
2008-11-21 10:40:00,15.81,15.99,15.78,15.86,249800.0,10.4812,10.6006,10.4613,10.5144,249800.0
2008-11-21 10:50:00,15.85,15.92,15.44,15.47,167800.0,10.5077,10.5542,10.2359,10.2558,167800.0
2008-11-21 11:00:00,15.49,15.52,15.29,15.4,264000.0,10.2691,10.289,10.1365,10.2094,264000.0
2008-11-21 11:10:00,15.4,15.65,15.38,15.63,200200.0,10.2094,10.3752,10.1962,10.3619,200200.0
2008-11-21 11:20:00,15.64,15.95,15.55,15.76,297400.0,10.3685,10.574,10.3089,10.4481,297400.0
2008-11-21 11:30:00,15.76,16.18,15.76,16.17,243600.0,10.4481,10.7265,10.4481,10.7199,243600.0
2008-11-21 11:40:00,16.16,16.25,15.96,15.99,263200.0,10.7133,10.7729,10.5807,10.6006,263200.0
2008-11-21 11:50:00,15.99,16.03,15.81,15.94,189400.0,10.6006,10.6271,10.4812,10.5674,189400.0
2008-11-21 12:00:00,15.96,16.17,15.92,16.09,307800.0,10.5807,10.7199,10.5542,10.6669,307800.0
2008-11-21 12:10:00,16.09,16.17,16.03,16.03,197200.0,10.6669,10.7199,10.6271,10.6271,197200.0
2008-11-21 12:20:00,16.02,16.25,15.91,16.18,346800.0,10.6205,10.7729,10.5475,10.7265,346800.0
2008-11-21 12:30:00,16.2,16.45,16.18,16.28,198600.0,10.7398,10.9055,10.7265,10.7928,198600.0
2008-11-21 12:40:00,16.25,16.29,16.11,16.16,156000.0,10.7729,10.7994,10.6801,10.7133,156000.0
2008-11-21 12:50:00,16.16,16.25,16.12,16.15,127000.0,10.7133,10.7729,10.6867,10.7066,127000.0
2008-11-21 13:00:00,16.14,16.15,15.92,15.95,136400.0,10.7,10.7066,10.5542,10.574,136400.0
2008-11-21 13:10:00,15.95,16.13,15.93,16.09,154800.0,10.574,10.6934,10.5608,10.6669,154800.0
2008-11-21 13:20:00,16.09,16.09,15.92,16.0,193600.0,10.6669,10.6669,10.5542,10.6072,193600.0
2008-11-21 13:30:00,16.02,16.08,15.81,15.88,223400.0,10.6205,10.6602,10.4812,10.5276,223400.0
2008-11-21 13:40:00,15.87,16.03,15.8,15.87,137400.0,10.521,10.6271,10.4746,10.521,137400.0
2008-11-21 13:50:00,15.87,15.89,15.51,15.51,188800.0,10.521,10.5343,10.2823,10.2823,188800.0
2008-11-21 14:00:00,15.52,15.76,15.43,15.68,219800.0,10.289,10.4481,10.2293,10.395,219800.0
2008-11-21 14:10:00,15.69,15.75,15.55,15.61,174600.0,10.4017,10.4415,10.3089,10.3486,174600.0
2008-11-21 14:20:00,15.62,15.9,15.62,15.67,220000.0,10.3553,10.5409,10.3553,10.3884,220000.0
2008-11-21 14:30:00,15.67,15.68,15.46,15.54,197800.0,10.3884,10.395,10.2492,10.3022,197800.0
2008-11-21 14:40:00,15.55,15.81,15.31,15.7,354600.0,10.3089,10.4812,10.1498,10.4083,354600.0
2008-11-21 14:50:00,15.67,15.74,15.45,15.56,169800.0,10.3884,10.4348,10.2426,10.3155,169800.0
2008-11-21 15:00:00,15.54,16.16,15.54,15.99,433400.0,10.3022,10.7133,10.3022,10.6006,433400.0
2008-11-21 15:10:00,15.99,16.36,15.97,16.15,463000.0,10.6006,10.8459,10.5873,10.7066,463000.0
2008-11-21 15:20:00,16.15,16.3,15.9,16.22,283000.0,10.7066,10.8061,10.5409,10.753,283000.0
2008-11-21 15:30:00,16.22,16.61,16.13,16.43,656000.0,10.753,11.0116,10.6934,10.8923,656000.0
2008-11-21 15:40:00,16.45,16.54,16.04,16.52,545400.0,10.9055,10.9652,10.6337,10.9519,545400.0
2008-11-21 15:50:00,16.53,16.93,16.41,16.81,1349000.0,10.9586,11.2237,10.879,11.1442,1349000.0
2008-11-24 09:30:00,17.57,17.86,17.27,17.5,526200.0,11.648,11.8403,11.4491,11.6016,526200.0
2008-11-24 09:40:00,17.49,17.57,17.23,17.33,368200.0,11.595,11.648,11.4226,11.4889,368200.0
2008-11-24 09:50:00,17.31,17.62,17.31,17.53,359400.0,11.4757,11.6812,11.4757,11.6215,359400.0
2008-11-24 10:00:00,17.5,17.63,17.43,17.51,256200.0,11.6016,11.6878,11.5552,11.6082,256200.0
2008-11-24 10:10:00,17.53,17.6,17.37,17.53,251400.0,11.6215,11.6679,11.5154,11.6215,251400.0
2008-11-24 10:20:00,17.53,17.66,17.43,17.61,325600.0,11.6215,11.7077,11.5552,11.6745,325600.0
2008-11-24 10:30:00,17.61,17.89,17.58,17.66,348200.0,11.6745,11.8602,11.6547,11.7077,348200.0
2008-11-24 10:40:00,17.66,17.91,17.66,17.7,238800.0,11.7077,11.8734,11.7077,11.7342,238800.0
2008-11-24 10:50:00,17.7,17.71,17.4,17.7,441000.0,11.7342,11.7408,11.5353,11.7342,441000.0
2008-11-24 11:00:00,17.7,17.79,17.5,17.56,221600.0,11.7342,11.7939,11.6016,11.6414,221600.0
2008-11-24 11:10:00,17.55,17.88,17.55,17.75,218400.0,11.6348,11.8535,11.6348,11.7674,218400.0
2008-11-24 11:20:00,17.76,18.0,17.72,17.95,202200.0,11.774,11.9331,11.7475,11.8999,202200.0
2008-11-24 11:30:00,17.96,18.0,17.87,17.99,187200.0,11.9066,11.9331,11.8469,11.9265,187200.0
2008-11-24 11:40:00,18.0,18.12,17.89,18.09,119200.0,11.9331,12.0126,11.8602,11.9928,119200.0
2008-11-24 11:50:00,18.09,18.25,18.02,18.09,178400.0,11.9928,12.0988,11.9463,11.9928,178400.0
2008-11-24 12:00:00,18.1,18.2,18.07,18.2,211200.0,11.9994,12.0657,11.9795,12.0657,211200.0
2008-11-24 12:10:00,18.2,18.26,18.1,18.18,331400.0,12.0657,12.1055,11.9994,12.0524,331400.0
2008-11-24 12:20:00,18.18,18.18,17.88,18.0,152400.0,12.0524,12.0524,11.8535,11.9331,152400.0
2008-11-24 12:30:00,18.0,18.17,17.87,17.88,166000.0,11.9331,12.0458,11.8469,11.8535,166000.0
2008-11-24 12:40:00,17.87,18.02,17.86,17.99,105000.0,11.8469,11.9463,11.8403,11.9265,105000.0
2008-11-24 12:50:00,17.97,18.0,17.93,17.97,128000.0,11.9132,11.9331,11.8867,11.9132,128000.0
2008-11-24 13:00:00,17.99,18.05,17.91,17.93,161600.0,11.9265,11.9662,11.8734,11.8867,161600.0
2008-11-24 13:10:00,17.95,17.98,17.8,17.9,106400.0,11.8999,11.9198,11.8005,11.8668,106400.0
2008-11-24 13:20:00,17.92,18.06,17.92,18.0,149600.0,11.8801,11.9729,11.8801,11.9331,149600.0
2008-11-24 13:30:00,18.01,18.05,17.88,17.93,181000.0,11.9397,11.9662,11.8535,11.8867,181000.0
2008-11-24 13:40:00,17.92,17.97,17.81,17.89,85800.0,11.8801,11.9132,11.8071,11.8602,85800.0
2008-11-24 13:50:00,17.89,18.04,17.84,18.04,163600.0,11.8602,11.9596,11.827,11.9596,163600.0
2008-11-24 14:00:00,18.03,18.05,17.83,17.93,151200.0,11.953,11.9662,11.8204,11.8867,151200.0
2008-11-24 14:10:00,17.95,18.11,17.86,18.08,193600.0,11.8999,12.006,11.8403,11.9861,193600.0
2008-11-24 14:20:00,18.09,18.3,18.08,18.24,221600.0,11.9928,12.132,11.9861,12.0922,221600.0
2008-11-24 14:30:00,18.24,18.4,18.16,18.38,185200.0,12.0922,12.1983,12.0392,12.185,185200.0
2008-11-24 14:40:00,18.39,18.4,18.04,18.08,225800.0,12.1916,12.1983,11.9596,11.9861,225800.0
2008-11-24 14:50:00,18.09,18.33,18.08,18.31,131400.0,11.9928,12.1519,11.9861,12.1386,131400.0
2008-11-24 15:00:00,18.31,18.74,18.19,18.71,280400.0,12.1386,12.4237,12.0591,12.4038,280400.0
2008-11-24 15:10:00,18.72,18.83,18.66,18.79,398400.0,12.4104,12.4833,12.3706,12.4568,398400.0
2008-11-24 15:20:00,18.79,19.3,18.74,19.3,529600.0,12.4568,12.7949,12.4237,12.7949,529600.0
2008-11-24 15:30:00,19.27,19.48,19.04,19.3,545200.0,12.775,12.9143,12.6226,12.7949,545200.0
2008-11-24 15:40:00,19.3,19.72,19.3,19.4,589800.0,12.7949,13.0734,12.7949,12.8612,589800.0
2008-11-24 15:50:00,19.4,19.46,18.9,19.11,1486800.0,12.8612,12.901,12.5297,12.669,1486800.0
2008-11-25 09:30:00,19.68,19.83,19.01,19.39,463400.0,13.0468,13.1463,12.6027,12.8546,463400.0
2008-11-25 09:40:00,19.39,20.0,19.22,19.98,402400.0,12.8546,13.259,12.7419,13.2457,402400.0
2008-11-25 09:50:00,19.99,20.38,19.81,19.86,671400.0,13.2524,13.5109,13.133,13.1662,671400.0
2008-11-25 10:00:00,19.86,20.35,19.86,20.22,434200.0,13.1662,13.491,13.1662,13.4048,434200.0
2008-11-25 10:10:00,20.22,20.28,19.85,20.08,410400.0,13.4048,13.4446,13.1595,13.312,410400.0
2008-11-25 10:20:00,20.07,20.18,19.82,20.18,331000.0,13.3054,13.3783,13.1397,13.3783,331000.0
2008-11-25 10:30:00,20.15,20.36,19.84,19.88,267800.0,13.3584,13.4977,13.1529,13.1794,267800.0
2008-11-25 10:40:00,19.88,19.96,19.68,19.75,258000.0,13.1794,13.2325,13.0468,13.0933,258000.0
2008-11-25 10:50:00,19.73,19.75,19.47,19.69,229000.0,13.08,13.0933,12.9076,13.0535,229000.0
2008-11-25 11:00:00,19.68,19.78,19.39,19.44,277000.0,13.0468,13.1131,12.8546,12.8877,277000.0
2008-11-25 11:10:00,19.47,19.82,19.43,19.8,253600.0,12.9076,13.1397,12.8811,13.1264,253600.0
2008-11-25 11:20:00,19.81,20.07,19.76,20.0,279800.0,13.133,13.3054,13.0999,13.259,279800.0
2008-11-25 11:30:00,20.0,20.41,20.0,20.27,439000.0,13.259,13.5308,13.259,13.438,439000.0
2008-11-25 11:40:00,20.29,20.68,20.27,20.64,225600.0,13.4512,13.7098,13.438,13.6833,225600.0
2008-11-25 11:50:00,20.64,20.75,20.48,20.75,267600.0,13.6833,13.7562,13.5772,13.7562,267600.0
2008-11-25 12:00:00,20.74,20.79,20.45,20.55,237400.0,13.7496,13.7827,13.5573,13.6236,237400.0
2008-11-25 12:10:00,20.58,20.68,20.4,20.54,237200.0,13.6435,13.7098,13.5242,13.617,237200.0
2008-11-25 12:20:00,20.54,20.64,20.43,20.57,223200.0,13.617,13.6833,13.5441,13.6369,223200.0
2008-11-25 12:30:00,20.59,20.77,20.55,20.6,280600.0,13.6501,13.7695,13.6236,13.6568,280600.0
2008-11-25 12:40:00,20.6,20.63,20.36,20.43,272400.0,13.6568,13.6766,13.4977,13.5441,272400.0
2008-11-25 12:50:00,20.42,20.6,20.04,20.5,581200.0,13.5374,13.6568,13.2855,13.5905,581200.0
2008-11-25 13:00:00,20.5,20.53,20.32,20.48,217600.0,13.5905,13.6104,13.4711,13.5772,217600.0
2008-11-25 13:10:00,20.48,20.57,20.3,20.41,115800.0,13.5772,13.6369,13.4579,13.5308,115800.0
2008-11-25 13:20:00,20.42,20.7,20.32,20.64,400800.0,13.5374,13.7231,13.4711,13.6833,400800.0
2008-11-25 13:30:00,20.67,20.75,20.57,20.68,159800.0,13.7032,13.7562,13.6369,13.7098,159800.0
2008-11-25 13:40:00,20.68,20.8,20.61,20.77,187200.0,13.7098,13.7893,13.6634,13.7695,187200.0
2008-11-25 13:50:00,20.77,20.78,20.58,20.66,248000.0,13.7695,13.7761,13.6435,13.6965,248000.0
2008-11-25 14:00:00,20.64,20.71,20.55,20.59,326200.0,13.6833,13.7297,13.6236,13.6501,326200.0
2008-11-25 14:10:00,20.58,20.59,20.27,20.38,301600.0,13.6435,13.6501,13.438,13.5109,301600.0
2008-11-25 14:20:00,20.38,20.5,20.27,20.29,222800.0,13.5109,13.5905,13.438,13.4512,222800.0
2008-11-25 14:30:00,20.3,20.74,20.23,20.63,267400.0,13.4579,13.7496,13.4115,13.6766,267400.0
2008-11-25 14:40:00,20.64,20.66,20.43,20.44,187800.0,13.6833,13.6965,13.5441,13.5507,187800.0
2008-11-25 14:50:00,20.44,20.84,20.33,20.79,252400.0,13.5507,13.8159,13.4778,13.7827,252400.0
2008-11-25 15:00:00,20.78,21.16,20.78,21.1,544800.0,13.7761,14.028,13.7761,13.9882,544800.0
2008-11-25 15:10:00,21.11,21.4,21.09,21.26,785400.0,13.9949,14.1871,13.9816,14.0943,785400.0
2008-11-25 15:20:00,21.25,21.32,20.93,21.22,442600.0,14.0877,14.1341,13.8755,14.0678,442600.0
2008-11-25 15:30:00,21.2,21.45,21.16,21.25,471600.0,14.0545,14.2203,14.028,14.0877,471600.0
2008-11-25 15:40:00,21.25,21.6,21.16,21.34,631400.0,14.0877,14.3197,14.028,14.1473,631400.0
2008-11-25 15:50:00,21.36,21.59,21.28,21.3,1041200.0,14.1606,14.3131,14.1076,14.1208,1041200.0
2008-11-26 09:30:00,21.43,21.43,20.57,20.99,280600.0,14.207,14.207,13.6369,13.9153,280600.0
2008-11-26 09:40:00,20.99,21.13,20.88,20.96,438800.0,13.9153,14.0081,13.8424,13.8954,438800.0
2008-11-26 09:50:00,20.97,21.4,20.89,21.25,432200.0,13.9021,14.1871,13.849,14.0877,432200.0
2008-11-26 10:00:00,21.25,21.39,21.08,21.25,365400.0,14.0877,14.1805,13.975,14.0877,365400.0
2008-11-26 10:10:00,21.25,21.61,21.16,21.61,286800.0,14.0877,14.3263,14.028,14.3263,286800.0
2008-11-26 10:20:00,21.6,21.86,21.6,21.61,274000.0,14.3197,14.4921,14.3197,14.3263,274000.0
2008-11-26 10:30:00,21.61,21.64,21.27,21.37,201400.0,14.3263,14.3462,14.1009,14.1672,201400.0
2008-11-26 10:40:00,21.39,21.42,21.18,21.18,99600.0,14.1805,14.2004,14.0413,14.0413,99600.0
2008-11-26 10:50:00,21.21,21.55,21.18,21.53,207200.0,14.0612,14.2866,14.0413,14.2733,207200.0
2008-11-26 11:00:00,21.53,21.61,21.36,21.54,240000.0,14.2733,14.3263,14.1606,14.2799,240000.0
2008-11-26 11:10:00,21.54,21.85,21.54,21.83,178000.0,14.2799,14.4854,14.2799,14.4722,178000.0
2008-11-26 11:20:00,21.82,21.89,21.76,21.78,214800.0,14.4656,14.512,14.4258,14.439,214800.0
2008-11-26 11:30:00,21.78,21.95,21.71,21.9,249800.0,14.439,14.5517,14.3926,14.5186,249800.0
2008-11-26 11:40:00,21.91,22.05,21.78,22.02,298600.0,14.5252,14.618,14.439,14.5981,298600.0
2008-11-26 11:50:00,22.02,22.03,21.65,21.65,154000.0,14.5981,14.6048,14.3529,14.3529,154000.0
2008-11-26 12:00:00,21.65,21.74,21.6,21.68,157600.0,14.3529,14.4125,14.3197,14.3727,157600.0
2008-11-26 12:10:00,21.68,21.77,21.55,21.58,127800.0,14.3727,14.4324,14.2866,14.3065,127800.0
2008-11-26 12:20:00,21.6,21.74,21.57,21.67,82200.0,14.3197,14.4125,14.2998,14.3661,82200.0
2008-11-26 12:30:00,21.67,21.9,21.65,21.9,132600.0,14.3661,14.5186,14.3529,14.5186,132600.0
2008-11-26 12:40:00,21.88,22.16,21.86,22.1,168000.0,14.5053,14.691,14.4921,14.6512,168000.0
2008-11-26 12:50:00,22.11,22.14,21.86,21.89,116600.0,14.6578,14.6777,14.4921,14.512,116600.0
2008-11-26 13:00:00,21.88,22.14,21.84,22.09,114400.0,14.5053,14.6777,14.4788,14.6446,114400.0
2008-11-26 13:10:00,22.09,22.14,21.97,21.98,75400.0,14.6446,14.6777,14.565,14.5716,75400.0
2008-11-26 13:20:00,21.98,22.04,21.86,22.03,119200.0,14.5716,14.6114,14.4921,14.6048,119200.0
2008-11-26 13:30:00,22.03,22.03,21.89,21.93,157000.0,14.6048,14.6048,14.512,14.5385,157000.0
2008-11-26 13:40:00,21.94,21.97,21.85,21.9,131200.0,14.5451,14.565,14.4854,14.5186,131200.0
2008-11-26 13:50:00,21.9,22.0,21.77,21.84,97000.0,14.5186,14.5849,14.4324,14.4788,97000.0
2008-11-26 14:00:00,21.83,21.86,21.67,21.84,195000.0,14.4722,14.4921,14.3661,14.4788,195000.0
2008-11-26 14:10:00,21.84,22.03,21.81,22.0,145600.0,14.4788,14.6048,14.4589,14.5849,145600.0
2008-11-26 14:20:00,22.0,22.27,22.0,22.27,235400.0,14.5849,14.7639,14.5849,14.7639,235400.0
2008-11-26 14:30:00,22.27,22.47,22.22,22.32,265000.0,14.7639,14.8965,14.7307,14.797,265000.0
2008-11-26 14:40:00,22.31,22.5,22.29,22.49,185200.0,14.7904,14.9164,14.7771,14.9097,185200.0
2008-11-26 14:50:00,22.5,22.5,22.39,22.46,389800.0,14.9164,14.9164,14.8434,14.8898,389800.0
2008-11-26 15:00:00,22.47,22.53,22.45,22.5,397200.0,14.8965,14.9363,14.8832,14.9164,397200.0
2008-11-26 15:10:00,22.5,22.63,22.47,22.6,524000.0,14.9164,15.0025,14.8965,14.9827,524000.0
2008-11-26 15:20:00,22.59,22.61,22.39,22.48,456000.0,14.976,14.9893,14.8434,14.9031,456000.0
2008-11-26 15:30:00,22.5,22.6,22.34,22.45,453600.0,14.9164,14.9827,14.8103,14.8832,453600.0
2008-11-26 15:40:00,22.46,22.53,22.3,22.35,454800.0,14.8898,14.9363,14.7838,14.8169,454800.0
2008-11-26 15:50:00,22.34,22.37,22.22,22.34,675400.0,14.8103,14.8302,14.7307,14.8103,675400.0
2008-11-28 09:30:00,22.34,22.72,22.34,22.62,242600.0,14.8103,15.0622,14.8103,14.9959,242600.0
2008-11-28 09:40:00,22.65,22.75,22.59,22.67,195800.0,15.0158,15.0821,14.976,15.0291,195800.0
2008-11-28 09:50:00,22.63,22.8,22.57,22.71,172800.0,15.0025,15.1152,14.9628,15.0556,172800.0
2008-11-28 10:00:00,22.75,22.86,22.67,22.76,275600.0,15.0821,15.155,15.0291,15.0887,275600.0
2008-11-28 10:10:00,22.74,22.92,22.69,22.88,157200.0,15.0755,15.1948,15.0423,15.1683,157200.0
2008-11-28 10:20:00,22.88,23.08,22.78,22.78,177200.0,15.1683,15.3009,15.102,15.102,177200.0
2008-11-28 10:30:00,22.79,22.87,22.7,22.7,158600.0,15.1086,15.1617,15.049,15.049,158600.0
2008-11-28 10:40:00,22.7,22.89,22.65,22.87,168800.0,15.049,15.1749,15.0158,15.1617,168800.0
2008-11-28 10:50:00,22.86,23.19,22.82,23.18,218400.0,15.155,15.3738,15.1285,15.3672,218400.0
2008-11-28 11:00:00,23.18,23.18,22.93,22.94,190200.0,15.3672,15.3672,15.2014,15.2081,190200.0
2008-11-28 11:10:00,22.94,22.99,22.84,22.84,65200.0,15.2081,15.2412,15.1418,15.1418,65200.0
2008-11-28 11:20:00,22.84,23.02,22.83,22.99,88200.0,15.1418,15.2611,15.1351,15.2412,88200.0
2008-11-28 11:30:00,23.0,23.05,22.85,22.97,107800.0,15.2478,15.281,15.1484,15.2279,107800.0
2008-11-28 11:40:00,22.96,23.07,22.94,22.97,85200.0,15.2213,15.2942,15.2081,15.2279,85200.0
2008-11-28 11:50:00,22.95,23.05,22.95,23.05,156600.0,15.2147,15.281,15.2147,15.281,156600.0
2008-11-28 12:00:00,23.05,23.07,22.99,23.02,204600.0,15.281,15.2942,15.2412,15.2611,204600.0
2008-11-28 12:10:00,23.03,23.05,22.88,22.97,192800.0,15.2677,15.281,15.1683,15.2279,192800.0
2008-11-28 12:20:00,22.98,23.05,22.9,23.03,143600.0,15.2346,15.281,15.1815,15.2677,143600.0
2008-11-28 12:30:00,23.02,23.05,22.99,23.05,145400.0,15.2611,15.281,15.2412,15.281,145400.0
2008-11-28 12:40:00,23.05,23.24,23.02,23.1,455000.0,15.281,15.4069,15.2611,15.3141,455000.0
2008-11-28 12:50:00,23.13,23.45,22.93,23.45,570200.0,15.334,15.5462,15.2014,15.5462,570200.0
2008-11-28 13:00:00,23.07,23.15,23.07,23.15,788800.0,15.2942,15.3473,15.2942,15.3473,788800.0
2008-11-28 13:10:00,23.15,23.15,23.15,23.15,1400.0,15.3473,15.3473,15.3473,15.3473,1400.0
2008-11-28 13:20:00,23.15,23.15,23.15,23.15,120200.0,15.3473,15.3473,15.3473,15.3473,120200.0
2008-11-28 13:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:50:00,23.15,23.15,23.15,23.15,200.0,15.3473,15.3473,15.3473,15.3473,200.0
2008-11-28 14:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:10:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:20:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:50:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:10:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:20:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:50:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-12-01 09:30:00,22.39,22.5,21.73,22.17,380200.0,14.8434,14.9164,14.4059,14.6976,380200.0
2008-12-01 09:40:00,22.11,22.25,21.89,22.15,205400.0,14.6578,14.7506,14.512,14.6843,205400.0
2008-12-01 09:50:00,22.13,22.36,22.05,22.13,322000.0,14.6711,14.8236,14.618,14.6711,322000.0
2008-12-01 10:00:00,22.13,22.24,22.02,22.14,376000.0,14.6711,14.744,14.5981,14.6777,376000.0
2008-12-01 10:10:00,22.14,22.3,22.07,22.27,219000.0,14.6777,14.7838,14.6313,14.7639,219000.0
2008-12-01 10:20:00,22.27,22.34,22.06,22.09,140800.0,14.7639,14.8103,14.6247,14.6446,140800.0
2008-12-01 10:30:00,22.08,22.15,21.98,22.09,312600.0,14.6379,14.6843,14.5716,14.6446,312600.0
2008-12-01 10:40:00,22.08,22.2,22.04,22.11,246400.0,14.6379,14.7175,14.6114,14.6578,246400.0
2008-12-01 10:50:00,22.11,22.18,21.92,21.92,273800.0,14.6578,14.7042,14.5319,14.5319,273800.0
2008-12-01 11:00:00,21.93,21.97,21.72,21.73,247800.0,14.5385,14.565,14.3993,14.4059,247800.0
2008-12-01 11:10:00,21.74,21.93,21.64,21.93,361000.0,14.4125,14.5385,14.3462,14.5385,361000.0
2008-12-01 11:20:00,21.92,22.11,21.9,22.03,243400.0,14.5319,14.6578,14.5186,14.6048,243400.0
2008-12-01 11:30:00,22.02,22.13,22.0,22.1,160200.0,14.5981,14.6711,14.5849,14.6512,160200.0
2008-12-01 11:40:00,22.1,22.2,21.98,22.11,112600.0,14.6512,14.7175,14.5716,14.6578,112600.0
2008-12-01 11:50:00,22.09,22.14,21.95,22.05,83200.0,14.6446,14.6777,14.5517,14.618,83200.0
2008-12-01 12:00:00,22.05,22.09,21.93,22.05,165800.0,14.618,14.6446,14.5385,14.618,165800.0
2008-12-01 12:10:00,22.07,22.08,21.98,22.02,138600.0,14.6313,14.6379,14.5716,14.5981,138600.0
2008-12-01 12:20:00,22.02,22.08,21.96,22.06,286000.0,14.5981,14.6379,14.5584,14.6247,286000.0
2008-12-01 12:30:00,22.05,22.08,21.99,22.01,218000.0,14.618,14.6379,14.5783,14.5915,218000.0
2008-12-01 12:40:00,22.01,22.03,21.85,21.85,201000.0,14.5915,14.6048,14.4854,14.4854,201000.0
2008-12-01 12:50:00,21.85,21.92,21.82,21.85,180600.0,14.4854,14.5319,14.4656,14.4854,180600.0
2008-12-01 13:00:00,21.84,21.88,21.8,21.85,129800.0,14.4788,14.5053,14.4523,14.4854,129800.0
2008-12-01 13:10:00,21.86,21.89,21.8,21.87,186800.0,14.4921,14.512,14.4523,14.4987,186800.0
2008-12-01 13:20:00,21.86,21.88,21.7,21.78,157600.0,14.4921,14.5053,14.386,14.439,157600.0
2008-12-01 13:30:00,21.75,21.95,21.75,21.8,222600.0,14.4192,14.5517,14.4192,14.4523,222600.0
2008-12-01 13:40:00,21.82,21.93,21.75,21.77,172200.0,14.4656,14.5385,14.4192,14.4324,172200.0
2008-12-01 13:50:00,21.75,21.94,21.68,21.93,215000.0,14.4192,14.5451,14.3727,14.5385,215000.0
2008-12-01 14:00:00,21.93,21.99,21.8,21.95,231600.0,14.5385,14.5783,14.4523,14.5517,231600.0
2008-12-01 14:10:00,21.96,21.98,21.7,21.78,244200.0,14.5584,14.5716,14.386,14.439,244200.0
2008-12-01 14:20:00,21.79,22.04,21.76,22.02,185200.0,14.4457,14.6114,14.4258,14.5981,185200.0
2008-12-01 14:30:00,22.02,22.15,21.98,22.04,184400.0,14.5981,14.6843,14.5716,14.6114,184400.0
2008-12-01 14:40:00,22.03,22.2,22.0,22.02,124400.0,14.6048,14.7175,14.5849,14.5981,124400.0
2008-12-01 14:50:00,22.02,22.28,21.91,21.96,232400.0,14.5981,14.7705,14.5252,14.5584,232400.0
2008-12-01 15:00:00,21.95,22.04,21.73,21.82,223400.0,14.5517,14.6114,14.4059,14.4656,223400.0
2008-12-01 15:10:00,21.82,21.85,21.66,21.68,290400.0,14.4656,14.4854,14.3595,14.3727,290400.0
2008-12-01 15:20:00,21.68,21.68,21.39,21.54,238800.0,14.3727,14.3727,14.1805,14.2799,238800.0
2008-12-01 15:30:00,21.51,21.56,21.32,21.34,357200.0,14.26,14.2932,14.1341,14.1473,357200.0
2008-12-01 15:40:00,21.33,21.45,20.95,21.04,769800.0,14.1407,14.2203,13.8888,13.9485,769800.0
2008-12-01 15:50:00,21.02,21.13,20.32,20.52,1547800.0,13.9352,14.0081,13.4711,13.6037,1547800.0
2008-12-02 09:30:00,21.21,21.41,20.91,21.24,390600.0,14.0612,14.1937,13.8623,14.081,390600.0
2008-12-02 09:40:00,21.24,21.25,20.85,21.0,468200.0,14.081,14.0877,13.8225,13.9219,468200.0
2008-12-02 09:50:00,21.0,21.25,20.7,20.78,565400.0,13.9219,14.0877,13.7231,13.7761,565400.0
2008-12-02 10:00:00,20.8,21.3,20.73,21.25,338800.0,13.7893,14.1208,13.7429,14.0877,338800.0
2008-12-02 10:10:00,21.27,21.68,21.25,21.38,358000.0,14.1009,14.3727,14.0877,14.1739,358000.0
2008-12-02 10:20:00,21.35,21.64,21.25,21.51,170600.0,14.154,14.3462,14.0877,14.26,170600.0
2008-12-02 10:30:00,21.52,21.74,21.49,21.64,240800.0,14.2667,14.4125,14.2468,14.3462,240800.0
2008-12-02 10:40:00,21.63,21.85,21.61,21.78,160000.0,14.3396,14.4854,14.3263,14.439,160000.0
2008-12-02 10:50:00,21.8,21.85,21.6,21.65,263800.0,14.4523,14.4854,14.3197,14.3529,263800.0
2008-12-02 11:00:00,21.65,21.8,21.59,21.6,143000.0,14.3529,14.4523,14.3131,14.3197,143000.0
2008-12-02 11:10:00,21.58,21.63,21.42,21.49,141400.0,14.3065,14.3396,14.2004,14.2468,141400.0
2008-12-02 11:20:00,21.48,21.8,21.43,21.8,216800.0,14.2402,14.4523,14.207,14.4523,216800.0
2008-12-02 11:30:00,21.8,21.96,21.8,21.82,209800.0,14.4523,14.5584,14.4523,14.4656,209800.0
2008-12-02 11:40:00,21.81,22.0,21.68,22.0,181400.0,14.4589,14.5849,14.3727,14.5849,181400.0
2008-12-02 11:50:00,22.0,22.14,21.99,21.99,196400.0,14.5849,14.6777,14.5783,14.5783,196400.0
2008-12-02 12:00:00,22.0,22.06,21.93,22.0,124400.0,14.5849,14.6247,14.5385,14.5849,124400.0
2008-12-02 12:10:00,22.0,22.02,21.89,22.0,121600.0,14.5849,14.5981,14.512,14.5849,121600.0
2008-12-02 12:20:00,22.0,22.15,21.98,22.05,190400.0,14.5849,14.6843,14.5716,14.618,190400.0
2008-12-02 12:30:00,22.07,22.12,21.9,21.91,128800.0,14.6313,14.6644,14.5186,14.5252,128800.0
2008-12-02 12:40:00,21.93,21.94,21.78,21.78,75200.0,14.5385,14.5451,14.439,14.439,75200.0
2008-12-02 12:50:00,21.77,21.87,21.72,21.77,124800.0,14.4324,14.4987,14.3993,14.4324,124800.0
2008-12-02 13:00:00,21.78,21.86,21.65,21.75,179200.0,14.439,14.4921,14.3529,14.4192,179200.0
2008-12-02 13:10:00,21.74,21.9,21.72,21.76,76600.0,14.4125,14.5186,14.3993,14.4258,76600.0
2008-12-02 13:20:00,21.75,21.82,21.7,21.75,82200.0,14.4192,14.4656,14.386,14.4192,82200.0
2008-12-02 13:30:00,21.75,21.75,21.25,21.29,141200.0,14.4192,14.4192,14.0877,14.1142,141200.0
2008-12-02 13:40:00,21.3,21.41,21.27,21.28,120400.0,14.1208,14.1937,14.1009,14.1076,120400.0
2008-12-02 13:50:00,21.28,21.28,21.03,21.08,174800.0,14.1076,14.1076,13.9418,13.975,174800.0
2008-12-02 14:00:00,21.08,21.18,20.79,20.89,277000.0,13.975,14.0413,13.7827,13.849,277000.0
2008-12-02 14:10:00,20.88,21.21,20.88,21.06,249400.0,13.8424,14.0612,13.8424,13.9617,249400.0
2008-12-02 14:20:00,21.04,21.15,20.92,21.07,317400.0,13.9485,14.0214,13.8689,13.9683,317400.0
2008-12-02 14:30:00,21.08,21.23,21.02,21.16,207600.0,13.975,14.0744,13.9352,14.028,207600.0
2008-12-02 14:40:00,21.15,21.17,20.94,21.0,397800.0,14.0214,14.0346,13.8822,13.9219,397800.0
2008-12-02 14:50:00,21.0,21.19,20.98,21.15,398400.0,13.9219,14.0479,13.9087,14.0214,398400.0
2008-12-02 15:00:00,21.16,21.17,20.77,20.93,281000.0,14.028,14.0346,13.7695,13.8755,281000.0
2008-12-02 15:10:00,20.87,21.17,20.74,21.15,246600.0,13.8358,14.0346,13.7496,14.0214,246600.0
2008-12-02 15:20:00,21.14,21.3,21.1,21.23,447200.0,14.0148,14.1208,13.9882,14.0744,447200.0
2008-12-02 15:30:00,21.23,21.46,21.14,21.29,536800.0,14.0744,14.2269,14.0148,14.1142,536800.0
2008-12-02 15:40:00,21.29,21.36,20.86,20.95,522200.0,14.1142,14.1606,13.8291,13.8888,522200.0
2008-12-02 15:50:00,20.94,21.51,20.92,21.41,975200.0,13.8822,14.26,13.8689,14.1937,975200.0
2008-12-03 09:30:00,20.57,20.86,20.33,20.66,484800.0,13.6369,13.8291,13.4778,13.6965,484800.0
2008-12-03 09:40:00,20.66,20.87,20.5,20.68,415600.0,13.6965,13.8358,13.5905,13.7098,415600.0
2008-12-03 09:50:00,20.66,20.82,20.57,20.58,264600.0,13.6965,13.8026,13.6369,13.6435,264600.0
2008-12-03 10:00:00,20.58,21.27,20.55,21.13,380200.0,13.6435,14.1009,13.6236,14.0081,380200.0
2008-12-03 10:10:00,21.11,21.41,20.97,21.21,182600.0,13.9949,14.1937,13.9021,14.0612,182600.0
2008-12-03 10:20:00,21.18,21.35,21.11,21.27,151200.0,14.0413,14.154,13.9949,14.1009,151200.0
2008-12-03 10:30:00,21.28,21.58,21.25,21.36,196200.0,14.1076,14.3065,14.0877,14.1606,196200.0
2008-12-03 10:40:00,21.37,21.75,21.33,21.67,148400.0,14.1672,14.4192,14.1407,14.3661,148400.0
2008-12-03 10:50:00,21.67,21.95,21.6,21.86,137200.0,14.3661,14.5517,14.3197,14.4921,137200.0
2008-12-03 11:00:00,21.86,21.88,21.46,21.46,135000.0,14.4921,14.5053,14.2269,14.2269,135000.0
2008-12-03 11:10:00,21.46,21.65,21.46,21.48,162400.0,14.2269,14.3529,14.2269,14.2402,162400.0
2008-12-03 11:20:00,21.5,21.54,21.25,21.27,152600.0,14.2534,14.2799,14.0877,14.1009,152600.0
2008-12-03 11:30:00,21.28,21.45,21.23,21.4,144400.0,14.1076,14.2203,14.0744,14.1871,144400.0
2008-12-03 11:40:00,21.4,21.54,21.3,21.43,163600.0,14.1871,14.2799,14.1208,14.207,163600.0
2008-12-03 11:50:00,21.44,21.55,21.3,21.38,85000.0,14.2136,14.2866,14.1208,14.1739,85000.0
2008-12-03 12:00:00,21.39,21.41,21.06,21.12,208200.0,14.1805,14.1937,13.9617,14.0015,208200.0
2008-12-03 12:10:00,21.14,21.19,20.91,20.97,234800.0,14.0148,14.0479,13.8623,13.9021,234800.0
2008-12-03 12:20:00,20.96,21.18,20.93,21.14,203800.0,13.8954,14.0413,13.8755,14.0148,203800.0
2008-12-03 12:30:00,21.14,21.45,21.04,21.32,259800.0,14.0148,14.2203,13.9485,14.1341,259800.0
2008-12-03 12:40:00,21.31,21.32,21.01,21.08,134600.0,14.1275,14.1341,13.9286,13.975,134600.0
2008-12-03 12:50:00,21.06,21.12,20.91,21.03,192400.0,13.9617,14.0015,13.8623,13.9418,192400.0
2008-12-03 13:00:00,21.0,21.09,20.88,20.97,243600.0,13.9219,13.9816,13.8424,13.9021,243600.0
2008-12-03 13:10:00,20.97,21.05,20.92,21.0,147000.0,13.9021,13.9551,13.8689,13.9219,147000.0
2008-12-03 13:20:00,20.99,21.05,20.63,20.75,284400.0,13.9153,13.9551,13.6766,13.7562,284400.0
2008-12-03 13:30:00,20.74,20.9,20.73,20.78,331600.0,13.7496,13.8556,13.7429,13.7761,331600.0
2008-12-03 13:40:00,20.77,20.79,20.5,20.57,327200.0,13.7695,13.7827,13.5905,13.6369,327200.0
2008-12-03 13:50:00,20.57,20.57,20.42,20.48,233600.0,13.6369,13.6369,13.5374,13.5772,233600.0
2008-12-03 14:00:00,20.49,20.75,20.45,20.73,211800.0,13.5838,13.7562,13.5573,13.7429,211800.0
2008-12-03 14:10:00,20.73,20.86,20.64,20.83,389400.0,13.7429,13.8291,13.6833,13.8092,389400.0
2008-12-03 14:20:00,20.83,21.15,20.77,20.88,360600.0,13.8092,14.0214,13.7695,13.8424,360600.0
2008-12-03 14:30:00,20.9,21.13,20.9,20.95,296200.0,13.8556,14.0081,13.8556,13.8888,296200.0
2008-12-03 14:40:00,20.92,21.25,20.92,21.07,239800.0,13.8689,14.0877,13.8689,13.9683,239800.0
2008-12-03 14:50:00,21.08,21.25,20.91,20.91,209400.0,13.975,14.0877,13.8623,13.8623,209400.0
2008-12-03 15:00:00,20.93,21.17,20.75,21.07,297200.0,13.8755,14.0346,13.7562,13.9683,297200.0
2008-12-03 15:10:00,21.07,21.15,20.88,21.03,311800.0,13.9683,14.0214,13.8424,13.9418,311800.0
2008-12-03 15:20:00,21.0,21.16,20.81,21.02,204000.0,13.9219,14.028,13.796,13.9352,204000.0
2008-12-03 15:30:00,21.06,21.23,20.91,21.17,265600.0,13.9617,14.0744,13.8623,14.0346,265600.0
2008-12-03 15:40:00,21.19,21.76,21.17,21.68,681400.0,14.0479,14.4258,14.0346,14.3727,681400.0
2008-12-03 15:50:00,21.71,21.97,21.38,21.83,1308600.0,14.3926,14.565,14.1739,14.4722,1308600.0
2008-12-04 09:30:00,21.28,21.98,21.2,21.97,335400.0,14.1076,14.5716,14.0545,14.565,335400.0
2008-12-04 09:40:00,21.97,22.18,21.78,21.86,425800.0,14.565,14.7042,14.439,14.4921,425800.0
2008-12-04 09:50:00,21.85,22.04,21.8,21.87,201800.0,14.4854,14.6114,14.4523,14.4987,201800.0
2008-12-04 10:00:00,21.88,22.02,21.63,21.87,235800.0,14.5053,14.5981,14.3396,14.4987,235800.0
2008-12-04 10:10:00,21.88,21.9,21.65,21.75,179800.0,14.5053,14.5186,14.3529,14.4192,179800.0
2008-12-04 10:20:00,21.75,21.84,21.65,21.76,293200.0,14.4192,14.4788,14.3529,14.4258,293200.0
2008-12-04 10:30:00,21.77,21.99,21.7,21.92,155000.0,14.4324,14.5783,14.386,14.5319,155000.0
2008-12-04 10:40:00,21.9,22.11,21.78,21.82,213000.0,14.5186,14.6578,14.439,14.4656,213000.0
2008-12-04 10:50:00,21.82,22.1,21.79,21.97,189400.0,14.4656,14.6512,14.4457,14.565,189400.0
2008-12-04 11:00:00,21.97,22.05,21.74,21.74,118200.0,14.565,14.618,14.4125,14.4125,118200.0
2008-12-04 11:10:00,21.74,21.88,21.61,21.68,107600.0,14.4125,14.5053,14.3263,14.3727,107600.0
2008-12-04 11:20:00,21.68,21.82,21.64,21.77,147200.0,14.3727,14.4656,14.3462,14.4324,147200.0
2008-12-04 11:30:00,21.77,21.8,21.6,21.71,180200.0,14.4324,14.4523,14.3197,14.3926,180200.0
2008-12-04 11:40:00,21.7,21.75,21.43,21.57,186400.0,14.386,14.4192,14.207,14.2998,186400.0
2008-12-04 11:50:00,21.59,21.66,21.49,21.56,429200.0,14.3131,14.3595,14.2468,14.2932,429200.0
2008-12-04 12:00:00,21.56,21.58,21.31,21.43,110400.0,14.2932,14.3065,14.1275,14.207,110400.0
2008-12-04 12:10:00,21.45,21.53,21.25,21.25,160200.0,14.2203,14.2733,14.0877,14.0877,160200.0
2008-12-04 12:20:00,21.25,21.58,21.22,21.54,139800.0,14.0877,14.3065,14.0678,14.2799,139800.0
2008-12-04 12:30:00,21.54,21.61,21.46,21.54,75400.0,14.2799,14.3263,14.2269,14.2799,75400.0
2008-12-04 12:40:00,21.54,21.63,21.49,21.57,110400.0,14.2799,14.3396,14.2468,14.2998,110400.0
2008-12-04 12:50:00,21.57,21.6,21.48,21.5,64200.0,14.2998,14.3197,14.2402,14.2534,64200.0
2008-12-04 13:00:00,21.49,21.58,21.38,21.45,79800.0,14.2468,14.3065,14.1739,14.2203,79800.0
2008-12-04 13:10:00,21.45,21.5,21.39,21.42,64200.0,14.2203,14.2534,14.1805,14.2004,64200.0
2008-12-04 13:20:00,21.43,21.49,21.37,21.37,93600.0,14.207,14.2468,14.1672,14.1672,93600.0
2008-12-04 13:30:00,21.37,21.57,21.34,21.53,101000.0,14.1672,14.2998,14.1473,14.2733,101000.0
2008-12-04 13:40:00,21.5,21.63,21.43,21.54,246600.0,14.2534,14.3396,14.207,14.2799,246600.0
2008-12-04 13:50:00,21.53,21.67,21.47,21.52,153600.0,14.2733,14.3661,14.2335,14.2667,153600.0
2008-12-04 14:00:00,21.52,21.78,21.5,21.6,241800.0,14.2667,14.439,14.2534,14.3197,241800.0
2008-12-04 14:10:00,21.64,21.68,21.47,21.5,242800.0,14.3462,14.3727,14.2335,14.2534,242800.0
2008-12-04 14:20:00,21.5,21.67,21.49,21.59,203200.0,14.2534,14.3661,14.2468,14.3131,203200.0
2008-12-04 14:30:00,21.57,21.71,21.55,21.62,190200.0,14.2998,14.3926,14.2866,14.333,190200.0
2008-12-04 14:40:00,21.61,21.66,21.31,21.38,199200.0,14.3263,14.3595,14.1275,14.1739,199200.0
2008-12-04 14:50:00,21.39,21.5,21.32,21.32,109200.0,14.1805,14.2534,14.1341,14.1341,109200.0
2008-12-04 15:00:00,21.32,21.35,20.91,20.95,193800.0,14.1341,14.154,13.8623,13.8888,193800.0
2008-12-04 15:10:00,20.94,21.1,20.64,20.78,351200.0,13.8822,13.9882,13.6833,13.7761,351200.0
2008-12-04 15:20:00,20.78,20.87,20.62,20.72,372200.0,13.7761,13.8358,13.67,13.7363,372200.0
2008-12-04 15:30:00,20.71,20.86,20.61,20.75,443000.0,13.7297,13.8291,13.6634,13.7562,443000.0
2008-12-04 15:40:00,20.75,21.02,20.68,20.85,497600.0,13.7562,13.9352,13.7098,13.8225,497600.0
2008-12-04 15:50:00,20.85,21.08,20.7,20.89,710200.0,13.8225,13.975,13.7231,13.849,710200.0
2008-12-05 09:30:00,20.67,21.48,20.67,21.38,597800.0,13.7032,14.2402,13.7032,14.1739,597800.0
2008-12-05 09:40:00,21.4,21.45,21.13,21.17,298800.0,14.1871,14.2203,14.0081,14.0346,298800.0
2008-12-05 09:50:00,21.15,21.36,21.09,21.12,363600.0,14.0214,14.1606,13.9816,14.0015,363600.0
2008-12-05 10:00:00,21.1,21.25,21.07,21.08,260000.0,13.9882,14.0877,13.9683,13.975,260000.0
2008-12-05 10:10:00,21.08,21.14,20.95,20.99,224000.0,13.975,14.0148,13.8888,13.9153,224000.0
2008-12-05 10:20:00,20.99,20.99,20.75,20.76,202000.0,13.9153,13.9153,13.7562,13.7628,202000.0
2008-12-05 10:30:00,20.75,21.0,20.64,20.78,324800.0,13.7562,13.9219,13.6833,13.7761,324800.0
2008-12-05 10:40:00,20.77,20.91,20.67,20.91,633600.0,13.7695,13.8623,13.7032,13.8623,633600.0
2008-12-05 10:50:00,20.9,21.1,20.87,20.87,330400.0,13.8556,13.9882,13.8358,13.8358,330400.0
2008-12-05 11:00:00,20.89,21.0,20.85,20.88,196800.0,13.849,13.9219,13.8225,13.8424,196800.0
2008-12-05 11:10:00,20.88,20.96,20.76,20.84,147200.0,13.8424,13.8954,13.7628,13.8159,147200.0
2008-12-05 11:20:00,20.82,20.86,20.62,20.77,198200.0,13.8026,13.8291,13.67,13.7695,198200.0
2008-12-05 11:30:00,20.77,20.86,20.69,20.86,205800.0,13.7695,13.8291,13.7164,13.8291,205800.0
2008-12-05 11:40:00,20.84,20.99,20.8,20.91,198200.0,13.8159,13.9153,13.7893,13.8623,198200.0
2008-12-05 11:50:00,20.91,21.1,20.91,21.02,215200.0,13.8623,13.9882,13.8623,13.9352,215200.0
2008-12-05 12:00:00,21.02,21.36,21.02,21.36,192200.0,13.9352,14.1606,13.9352,14.1606,192200.0
2008-12-05 12:10:00,21.34,21.35,21.11,21.18,130600.0,14.1473,14.154,13.9949,14.0413,130600.0
2008-12-05 12:20:00,21.2,21.27,21.11,21.25,203600.0,14.0545,14.1009,13.9949,14.0877,203600.0
2008-12-05 12:30:00,21.24,21.25,20.91,20.97,114200.0,14.081,14.0877,13.8623,13.9021,114200.0
2008-12-05 12:40:00,20.96,20.96,20.8,20.82,214600.0,13.8954,13.8954,13.7893,13.8026,214600.0
2008-12-05 12:50:00,20.83,20.91,20.75,20.88,147000.0,13.8092,13.8623,13.7562,13.8424,147000.0
2008-12-05 13:00:00,20.88,21.0,20.87,20.96,130200.0,13.8424,13.9219,13.8358,13.8954,130200.0
2008-12-05 13:10:00,20.96,21.05,20.86,20.87,218000.0,13.8954,13.9551,13.8291,13.8358,218000.0
2008-12-05 13:20:00,20.88,21.0,20.86,20.89,333200.0,13.8424,13.9219,13.8291,13.849,333200.0
2008-12-05 13:30:00,20.9,21.15,20.86,21.11,545800.0,13.8556,14.0214,13.8291,13.9949,545800.0
2008-12-05 13:40:00,21.11,21.56,21.03,21.46,406400.0,13.9949,14.2932,13.9418,14.2269,406400.0
2008-12-05 13:50:00,21.46,21.54,21.34,21.35,1489400.0,14.2269,14.2799,14.1473,14.154,1489400.0
2008-12-05 14:00:00,21.33,21.39,21.07,21.08,218200.0,14.1407,14.1805,13.9683,13.975,218200.0
2008-12-05 14:10:00,21.08,21.26,21.02,21.18,147000.0,13.975,14.0943,13.9352,14.0413,147000.0
2008-12-05 14:20:00,21.18,21.43,21.13,21.25,189600.0,14.0413,14.207,14.0081,14.0877,189600.0
2008-12-05 14:30:00,21.24,21.35,21.17,21.34,216600.0,14.081,14.154,14.0346,14.1473,216600.0
2008-12-05 14:40:00,21.36,21.54,21.36,21.49,374000.0,14.1606,14.2799,14.1606,14.2468,374000.0
2008-12-05 14:50:00,21.49,21.52,21.42,21.47,517600.0,14.2468,14.2667,14.2004,14.2335,517600.0
2008-12-05 15:00:00,21.47,21.55,21.17,21.5,641200.0,14.2335,14.2866,14.0346,14.2534,641200.0
2008-12-05 15:10:00,21.5,21.94,21.45,21.75,452200.0,14.2534,14.5451,14.2203,14.4192,452200.0
2008-12-05 15:20:00,21.75,21.96,21.55,21.88,361400.0,14.4192,14.5584,14.2866,14.5053,361400.0
2008-12-05 15:30:00,21.89,22.1,21.86,21.93,674800.0,14.512,14.6512,14.4921,14.5385,674800.0
2008-12-05 15:40:00,21.96,22.13,21.9,22.01,1087200.0,14.5584,14.6711,14.5186,14.5915,1087200.0
2008-12-05 15:50:00,22.01,22.26,21.9,22.18,1582000.0,14.5915,14.7573,14.5186,14.7042,1582000.0
2008-12-08 09:30:00,22.78,22.98,22.42,22.68,407400.0,15.102,15.2346,14.8633,15.0357,407400.0
2008-12-08 09:40:00,22.67,23.11,22.64,22.97,430400.0,15.0291,15.3208,15.0092,15.2279,430400.0
2008-12-08 09:50:00,22.96,23.0,22.91,22.98,383000.0,15.2213,15.2478,15.1882,15.2346,383000.0
2008-12-08 10:00:00,23.0,23.18,22.93,23.11,610600.0,15.2478,15.3672,15.2014,15.3208,610600.0
2008-12-08 10:10:00,23.13,23.15,22.88,22.96,430000.0,15.334,15.3473,15.1683,15.2213,430000.0
2008-12-08 10:20:00,22.98,23.11,22.94,22.96,312000.0,15.2346,15.3208,15.2081,15.2213,312000.0
2008-12-08 10:30:00,22.96,22.99,22.89,22.97,269800.0,15.2213,15.2412,15.1749,15.2279,269800.0
2008-12-08 10:40:00,22.97,23.0,22.85,22.88,279600.0,15.2279,15.2478,15.1484,15.1683,279600.0
2008-12-08 10:50:00,22.87,22.99,22.81,22.85,282800.0,15.1617,15.2412,15.1219,15.1484,282800.0
2008-12-08 11:00:00,22.85,22.88,22.66,22.7,175200.0,15.1484,15.1683,15.0224,15.049,175200.0
2008-12-08 11:10:00,22.7,22.86,22.67,22.85,212600.0,15.049,15.155,15.0291,15.1484,212600.0
2008-12-08 11:20:00,22.85,22.87,22.75,22.75,106400.0,15.1484,15.1617,15.0821,15.0821,106400.0
2008-12-08 11:30:00,22.75,22.75,22.61,22.62,167800.0,15.0821,15.0821,14.9893,14.9959,167800.0
2008-12-08 11:40:00,22.62,22.63,22.5,22.53,131200.0,14.9959,15.0025,14.9164,14.9363,131200.0
2008-12-08 11:50:00,22.52,22.58,22.42,22.55,317400.0,14.9296,14.9694,14.8633,14.9495,317400.0
2008-12-08 12:00:00,22.55,22.63,22.36,22.39,105600.0,14.9495,15.0025,14.8236,14.8434,105600.0
2008-12-08 12:10:00,22.41,22.43,22.33,22.37,152000.0,14.8567,14.87,14.8037,14.8302,152000.0
2008-12-08 12:20:00,22.37,22.38,22.32,22.35,93400.0,14.8302,14.8368,14.797,14.8169,93400.0
2008-12-08 12:30:00,22.35,22.37,22.21,22.23,104400.0,14.8169,14.8302,14.7241,14.7374,104400.0
2008-12-08 12:40:00,22.23,22.31,22.22,22.23,107600.0,14.7374,14.7904,14.7307,14.7374,107600.0
2008-12-08 12:50:00,22.25,22.29,22.11,22.11,153600.0,14.7506,14.7771,14.6578,14.6578,153600.0
2008-12-08 13:00:00,22.13,22.18,22.09,22.1,186600.0,14.6711,14.7042,14.6446,14.6512,186600.0
2008-12-08 13:10:00,22.09,22.22,21.96,21.99,187800.0,14.6446,14.7307,14.5584,14.5783,187800.0
2008-12-08 13:20:00,21.98,22.01,21.9,21.93,181800.0,14.5716,14.5915,14.5186,14.5385,181800.0
2008-12-08 13:30:00,21.92,21.95,21.73,21.93,138200.0,14.5319,14.5517,14.4059,14.5385,138200.0
2008-12-08 13:40:00,21.95,22.0,21.93,21.95,105800.0,14.5517,14.5849,14.5385,14.5517,105800.0
2008-12-08 13:50:00,21.97,22.07,21.97,22.05,161200.0,14.565,14.6313,14.565,14.618,161200.0
2008-12-08 14:00:00,22.05,22.19,22.03,22.18,123200.0,14.618,14.7108,14.6048,14.7042,123200.0
2008-12-08 14:10:00,22.18,22.3,22.17,22.24,184200.0,14.7042,14.7838,14.6976,14.744,184200.0
2008-12-08 14:20:00,22.25,22.4,22.25,22.35,308400.0,14.7506,14.8501,14.7506,14.8169,308400.0
2008-12-08 14:30:00,22.34,22.43,22.18,22.2,316000.0,14.8103,14.87,14.7042,14.7175,316000.0
2008-12-08 14:40:00,22.2,22.33,22.15,22.29,249200.0,14.7175,14.8037,14.6843,14.7771,249200.0
2008-12-08 14:50:00,22.29,22.3,22.2,22.23,355000.0,14.7771,14.7838,14.7175,14.7374,355000.0
2008-12-08 15:00:00,22.23,22.32,22.15,22.32,240800.0,14.7374,14.797,14.6843,14.797,240800.0
2008-12-08 15:10:00,22.31,22.35,22.15,22.23,300400.0,14.7904,14.8169,14.6843,14.7374,300400.0
2008-12-08 15:20:00,22.23,22.29,22.11,22.23,273400.0,14.7374,14.7771,14.6578,14.7374,273400.0
2008-12-08 15:30:00,22.23,22.29,22.04,22.04,412200.0,14.7374,14.7771,14.6114,14.6114,412200.0
2008-12-08 15:40:00,22.05,22.22,21.91,22.05,632600.0,14.618,14.7307,14.5252,14.618,632600.0
2008-12-08 15:50:00,22.04,22.49,22.0,22.06,1029800.0,14.6114,14.9097,14.5849,14.6247,1029800.0
2008-12-09 09:30:00,21.77,21.94,21.58,21.7,296800.0,14.4324,14.5451,14.3065,14.386,296800.0
2008-12-09 09:40:00,21.69,21.89,21.68,21.81,419400.0,14.3794,14.512,14.3727,14.4589,419400.0
2008-12-09 09:50:00,21.82,22.03,21.76,22.02,454800.0,14.4656,14.6048,14.4258,14.5981,454800.0
2008-12-09 10:00:00,22.03,22.41,22.03,22.32,413800.0,14.6048,14.8567,14.6048,14.797,413800.0
2008-12-09 10:10:00,22.33,22.45,22.3,22.36,302000.0,14.8037,14.8832,14.7838,14.8236,302000.0
2008-12-09 10:20:00,22.36,22.4,22.19,22.21,323200.0,14.8236,14.8501,14.7108,14.7241,323200.0
2008-12-09 10:30:00,22.21,22.49,22.11,22.37,336200.0,14.7241,14.9097,14.6578,14.8302,336200.0
2008-12-09 10:40:00,22.37,22.4,22.25,22.33,219400.0,14.8302,14.8501,14.7506,14.8037,219400.0
2008-12-09 10:50:00,22.33,22.38,22.26,22.34,205400.0,14.8037,14.8368,14.7573,14.8103,205400.0
2008-12-09 11:00:00,22.33,22.41,22.18,22.25,169000.0,14.8037,14.8567,14.7042,14.7506,169000.0
2008-12-09 11:10:00,22.25,22.28,22.13,22.18,280200.0,14.7506,14.7705,14.6711,14.7042,280200.0
2008-12-09 11:20:00,22.18,22.2,22.08,22.1,200200.0,14.7042,14.7175,14.6379,14.6512,200200.0
2008-12-09 11:30:00,22.1,22.26,22.05,22.12,205600.0,14.6512,14.7573,14.618,14.6644,205600.0
2008-12-09 11:40:00,22.13,22.22,22.11,22.11,147400.0,14.6711,14.7307,14.6578,14.6578,147400.0
2008-12-09 11:50:00,22.13,22.37,22.12,22.31,228200.0,14.6711,14.8302,14.6644,14.7904,228200.0
2008-12-09 12:00:00,22.3,22.36,22.24,22.35,267000.0,14.7838,14.8236,14.744,14.8169,267000.0
2008-12-09 12:10:00,22.35,22.43,22.24,22.32,182200.0,14.8169,14.87,14.744,14.797,182200.0
2008-12-09 12:20:00,22.31,22.31,22.07,22.2,114000.0,14.7904,14.7904,14.6313,14.7175,114000.0
2008-12-09 12:30:00,22.2,22.25,22.17,22.21,109800.0,14.7175,14.7506,14.6976,14.7241,109800.0
2008-12-09 12:40:00,22.21,22.22,22.16,22.18,68200.0,14.7241,14.7307,14.691,14.7042,68200.0
2008-12-09 12:50:00,22.18,22.21,22.0,22.09,101400.0,14.7042,14.7241,14.5849,14.6446,101400.0
2008-12-09 13:00:00,22.09,22.16,21.99,22.14,75800.0,14.6446,14.691,14.5783,14.6777,75800.0
2008-12-09 13:10:00,22.15,22.21,22.09,22.11,95200.0,14.6843,14.7241,14.6446,14.6578,95200.0
2008-12-09 13:20:00,22.11,22.11,21.99,22.05,101600.0,14.6578,14.6578,14.5783,14.618,101600.0
2008-12-09 13:30:00,22.06,22.13,21.94,22.02,95800.0,14.6247,14.6711,14.5451,14.5981,95800.0
2008-12-09 13:40:00,22.02,22.23,21.96,22.23,222800.0,14.5981,14.7374,14.5584,14.7374,222800.0
2008-12-09 13:50:00,22.23,22.27,21.96,22.04,149400.0,14.7374,14.7639,14.5584,14.6114,149400.0
2008-12-09 14:00:00,22.03,22.04,21.75,21.77,103800.0,14.6048,14.6114,14.4192,14.4324,103800.0
2008-12-09 14:10:00,21.78,21.8,21.68,21.77,138000.0,14.439,14.4523,14.3727,14.4324,138000.0
2008-12-09 14:20:00,21.75,21.77,21.54,21.67,110000.0,14.4192,14.4324,14.2799,14.3661,110000.0
2008-12-09 14:30:00,21.66,21.8,21.58,21.77,112600.0,14.3595,14.4523,14.3065,14.4324,112600.0
2008-12-09 14:40:00,21.78,21.97,21.72,21.95,161800.0,14.439,14.565,14.3993,14.5517,161800.0
2008-12-09 14:50:00,21.95,22.06,21.78,22.0,253200.0,14.5517,14.6247,14.439,14.5849,253200.0
2008-12-09 15:00:00,22.0,22.09,21.77,22.0,223000.0,14.5849,14.6446,14.4324,14.5849,223000.0
2008-12-09 15:10:00,22.0,22.04,21.79,22.02,171800.0,14.5849,14.6114,14.4457,14.5981,171800.0
2008-12-09 15:20:00,22.02,22.03,21.83,21.96,319200.0,14.5981,14.6048,14.4722,14.5584,319200.0
2008-12-09 15:30:00,21.96,22.04,21.86,21.95,252000.0,14.5584,14.6114,14.4921,14.5517,252000.0
2008-12-09 15:40:00,21.95,22.03,21.79,21.79,426200.0,14.5517,14.6048,14.4457,14.4457,426200.0
2008-12-09 15:50:00,21.8,21.93,21.64,21.78,748000.0,14.4523,14.5385,14.3462,14.439,748000.0
2008-12-10 09:30:00,22.0,22.26,21.9,22.02,315400.0,14.5849,14.7573,14.5186,14.5981,315400.0
2008-12-10 09:40:00,22.0,22.09,21.86,21.92,184400.0,14.5849,14.6446,14.4921,14.5319,184400.0
2008-12-10 09:50:00,21.91,21.97,21.79,21.93,139400.0,14.5252,14.565,14.4457,14.5385,139400.0
2008-12-10 10:00:00,21.93,22.16,21.9,22.05,143200.0,14.5385,14.691,14.5186,14.618,143200.0
2008-12-10 10:10:00,22.05,22.18,21.96,22.14,157600.0,14.618,14.7042,14.5584,14.6777,157600.0
2008-12-10 10:20:00,22.16,22.17,21.97,22.03,131000.0,14.691,14.6976,14.565,14.6048,131000.0
2008-12-10 10:30:00,22.03,22.08,21.93,21.93,160200.0,14.6048,14.6379,14.5385,14.5385,160200.0
2008-12-10 10:40:00,21.95,22.0,21.72,21.77,116000.0,14.5517,14.5849,14.3993,14.4324,116000.0
2008-12-10 10:50:00,21.76,21.77,21.61,21.64,138000.0,14.4258,14.4324,14.3263,14.3462,138000.0
2008-12-10 11:00:00,21.64,21.84,21.63,21.68,127600.0,14.3462,14.4788,14.3396,14.3727,127600.0
2008-12-10 11:10:00,21.68,21.96,21.67,21.95,148800.0,14.3727,14.5584,14.3661,14.5517,148800.0
2008-12-10 11:20:00,21.94,21.98,21.77,21.81,126800.0,14.5451,14.5716,14.4324,14.4589,126800.0
2008-12-10 11:30:00,21.8,21.84,21.75,21.79,103600.0,14.4523,14.4788,14.4192,14.4457,103600.0
2008-12-10 11:40:00,21.8,21.97,21.77,21.93,189000.0,14.4523,14.565,14.4324,14.5385,189000.0
2008-12-10 11:50:00,21.93,21.98,21.86,21.9,82200.0,14.5385,14.5716,14.4921,14.5186,82200.0
2008-12-10 12:00:00,21.88,21.93,21.85,21.87,101800.0,14.5053,14.5385,14.4854,14.4987,101800.0
2008-12-10 12:10:00,21.88,21.92,21.8,21.8,123200.0,14.5053,14.5319,14.4523,14.4523,123200.0
2008-12-10 12:20:00,21.82,21.83,21.61,21.61,169800.0,14.4656,14.4722,14.3263,14.3263,169800.0
2008-12-10 12:30:00,21.61,21.61,21.5,21.53,84000.0,14.3263,14.3263,14.2534,14.2733,84000.0
2008-12-10 12:40:00,21.53,21.6,21.53,21.55,101000.0,14.2733,14.3197,14.2733,14.2866,101000.0
2008-12-10 12:50:00,21.57,21.57,21.43,21.47,117200.0,14.2998,14.2998,14.207,14.2335,117200.0
2008-12-10 13:00:00,21.46,21.54,21.43,21.52,141000.0,14.2269,14.2799,14.207,14.2667,141000.0
2008-12-10 13:10:00,21.51,21.68,21.51,21.64,113800.0,14.26,14.3727,14.26,14.3462,113800.0
2008-12-10 13:20:00,21.63,21.66,21.5,21.52,135200.0,14.3396,14.3595,14.2534,14.2667,135200.0
2008-12-10 13:30:00,21.52,21.54,21.38,21.42,126000.0,14.2667,14.2799,14.1739,14.2004,126000.0
2008-12-10 13:40:00,21.42,21.42,21.3,21.35,181800.0,14.2004,14.2004,14.1208,14.154,181800.0
2008-12-10 13:50:00,21.35,21.45,21.27,21.42,174600.0,14.154,14.2203,14.1009,14.2004,174600.0
2008-12-10 14:00:00,21.41,21.6,21.35,21.56,151600.0,14.1937,14.3197,14.154,14.2932,151600.0
2008-12-10 14:10:00,21.56,21.71,21.53,21.69,123400.0,14.2932,14.3926,14.2733,14.3794,123400.0
2008-12-10 14:20:00,21.69,21.7,21.43,21.56,140000.0,14.3794,14.386,14.207,14.2932,140000.0
2008-12-10 14:30:00,21.59,21.73,21.5,21.71,234800.0,14.3131,14.4059,14.2534,14.3926,234800.0
2008-12-10 14:40:00,21.7,21.74,21.56,21.58,157200.0,14.386,14.4125,14.2932,14.3065,157200.0
2008-12-10 14:50:00,21.57,21.71,21.56,21.68,126800.0,14.2998,14.3926,14.2932,14.3727,126800.0
2008-12-10 15:00:00,21.68,21.73,21.59,21.7,339600.0,14.3727,14.4059,14.3131,14.386,339600.0
2008-12-10 15:10:00,21.68,21.76,21.62,21.65,202000.0,14.3727,14.4258,14.333,14.3529,202000.0
2008-12-10 15:20:00,21.66,21.72,21.56,21.68,267200.0,14.3595,14.3993,14.2932,14.3727,267200.0
2008-12-10 15:30:00,21.68,21.71,21.52,21.52,179800.0,14.3727,14.3926,14.2667,14.2667,179800.0
2008-12-10 15:40:00,21.53,21.98,21.52,21.85,404600.0,14.2733,14.5716,14.2667,14.4854,404600.0
2008-12-10 15:50:00,21.85,21.86,21.61,21.67,739000.0,14.4854,14.4921,14.3263,14.3661,739000.0
2008-12-11 09:30:00,21.23,21.66,21.15,21.5,429400.0,14.0744,14.3595,14.0214,14.2534,429400.0
2008-12-11 09:40:00,21.53,21.77,21.31,21.68,768800.0,14.2733,14.4324,14.1275,14.3727,768800.0
2008-12-11 09:50:00,21.69,21.88,21.64,21.81,278600.0,14.3794,14.5053,14.3462,14.4589,278600.0
2008-12-11 10:00:00,21.8,21.89,21.68,21.72,213200.0,14.4523,14.512,14.3727,14.3993,213200.0
2008-12-11 10:10:00,21.72,21.89,21.68,21.77,248800.0,14.3993,14.512,14.3727,14.4324,248800.0
2008-12-11 10:20:00,21.78,21.8,21.56,21.74,336400.0,14.439,14.4523,14.2932,14.4125,336400.0
2008-12-11 10:30:00,21.73,21.78,21.66,21.72,332200.0,14.4059,14.439,14.3595,14.3993,332200.0
2008-12-11 10:40:00,21.74,21.86,21.7,21.83,148600.0,14.4125,14.4921,14.386,14.4722,148600.0
2008-12-11 10:50:00,21.83,21.83,21.71,21.74,130200.0,14.4722,14.4722,14.3926,14.4125,130200.0
2008-12-11 11:00:00,21.75,21.76,21.58,21.58,213600.0,14.4192,14.4258,14.3065,14.3065,213600.0
2008-12-11 11:10:00,21.58,21.67,21.58,21.64,160600.0,14.3065,14.3661,14.3065,14.3462,160600.0
2008-12-11 11:20:00,21.64,21.77,21.63,21.7,108000.0,14.3462,14.4324,14.3396,14.386,108000.0
2008-12-11 11:30:00,21.68,21.89,21.68,21.86,107400.0,14.3727,14.512,14.3727,14.4921,107400.0
2008-12-11 11:40:00,21.85,22.1,21.85,22.06,151200.0,14.4854,14.6512,14.4854,14.6247,151200.0
2008-12-11 11:50:00,22.06,22.07,21.93,21.95,108000.0,14.6247,14.6313,14.5385,14.5517,108000.0
2008-12-11 12:00:00,21.93,22.09,21.9,22.0,216400.0,14.5385,14.6446,14.5186,14.5849,216400.0
2008-12-11 12:10:00,22.0,22.03,21.96,21.98,73600.0,14.5849,14.6048,14.5584,14.5716,73600.0
2008-12-11 12:20:00,21.98,21.98,21.86,21.88,73000.0,14.5716,14.5716,14.4921,14.5053,73000.0
2008-12-11 12:30:00,21.88,21.92,21.8,21.8,114400.0,14.5053,14.5319,14.4523,14.4523,114400.0
2008-12-11 12:40:00,21.8,21.89,21.79,21.84,78200.0,14.4523,14.512,14.4457,14.4788,78200.0
2008-12-11 12:50:00,21.84,21.92,21.82,21.86,162200.0,14.4788,14.5319,14.4656,14.4921,162200.0
2008-12-11 13:00:00,21.85,21.88,21.82,21.85,65600.0,14.4854,14.5053,14.4656,14.4854,65600.0
2008-12-11 13:10:00,21.85,21.88,21.79,21.86,98600.0,14.4854,14.5053,14.4457,14.4921,98600.0
2008-12-11 13:20:00,21.86,21.86,21.72,21.77,103600.0,14.4921,14.4921,14.3993,14.4324,103600.0
2008-12-11 13:30:00,21.77,21.8,21.72,21.77,81600.0,14.4324,14.4523,14.3993,14.4324,81600.0
2008-12-11 13:40:00,21.75,21.78,21.7,21.71,82000.0,14.4192,14.439,14.386,14.3926,82000.0
2008-12-11 13:50:00,21.71,21.74,21.62,21.68,90200.0,14.3926,14.4125,14.333,14.3727,90200.0
2008-12-11 14:00:00,21.67,21.79,21.61,21.75,166200.0,14.3661,14.4457,14.3263,14.4192,166200.0
2008-12-11 14:10:00,21.75,21.81,21.66,21.8,126800.0,14.4192,14.4589,14.3595,14.4523,126800.0
2008-12-11 14:20:00,21.8,21.85,21.7,21.84,103400.0,14.4523,14.4854,14.386,14.4788,103400.0
2008-12-11 14:30:00,21.84,22.0,21.81,21.86,113800.0,14.4788,14.5849,14.4589,14.4921,113800.0
2008-12-11 14:40:00,21.86,21.89,21.68,21.8,144000.0,14.4921,14.512,14.3727,14.4523,144000.0
2008-12-11 14:50:00,21.81,21.97,21.63,21.66,294000.0,14.4589,14.565,14.3396,14.3595,294000.0
2008-12-11 15:00:00,21.65,21.68,21.5,21.6,220200.0,14.3529,14.3727,14.2534,14.3197,220200.0
2008-12-11 15:10:00,21.59,21.59,21.33,21.43,250200.0,14.3131,14.3131,14.1407,14.207,250200.0
2008-12-11 15:20:00,21.43,21.47,21.32,21.44,211200.0,14.207,14.2335,14.1341,14.2136,211200.0
2008-12-11 15:30:00,21.43,21.47,21.08,21.09,330800.0,14.207,14.2335,13.975,13.9816,330800.0
2008-12-11 15:40:00,21.11,21.28,21.02,21.06,563800.0,13.9949,14.1076,13.9352,13.9617,563800.0
2008-12-11 15:50:00,21.06,21.11,20.98,21.07,936000.0,13.9617,13.9949,13.9087,13.9683,936000.0
2008-12-12 09:30:00,20.67,20.85,20.1,20.18,584000.0,13.7032,13.8225,13.3253,13.3783,584000.0
2008-12-12 09:40:00,20.19,20.27,19.99,20.14,382400.0,13.385,13.438,13.2524,13.3518,382400.0
2008-12-12 09:50:00,20.11,20.2,20.0,20.05,322600.0,13.3319,13.3916,13.259,13.2921,322600.0
2008-12-12 10:00:00,20.06,20.11,19.92,20.04,231800.0,13.2988,13.3319,13.206,13.2855,231800.0
2008-12-12 10:10:00,20.04,20.12,19.91,20.08,219200.0,13.2855,13.3385,13.1993,13.312,219200.0
2008-12-12 10:20:00,20.06,20.08,19.95,20.05,236600.0,13.2988,13.312,13.2258,13.2921,236600.0
2008-12-12 10:30:00,20.05,20.06,19.96,20.0,258000.0,13.2921,13.2988,13.2325,13.259,258000.0
2008-12-12 10:40:00,20.02,20.07,19.92,20.02,208400.0,13.2722,13.3054,13.206,13.2722,208400.0
2008-12-12 10:50:00,20.02,20.18,20.0,20.09,300800.0,13.2722,13.3783,13.259,13.3187,300800.0
2008-12-12 11:00:00,20.09,20.18,20.02,20.14,376200.0,13.3187,13.3783,13.2722,13.3518,376200.0
2008-12-12 11:10:00,20.13,20.15,20.08,20.09,276800.0,13.3452,13.3584,13.312,13.3187,276800.0
2008-12-12 11:20:00,20.09,20.13,20.08,20.11,372200.0,13.3187,13.3452,13.312,13.3319,372200.0
2008-12-12 11:30:00,20.11,20.13,20.04,20.1,361000.0,13.3319,13.3452,13.2855,13.3253,361000.0
2008-12-12 11:40:00,20.1,20.13,20.0,20.13,197200.0,13.3253,13.3452,13.259,13.3452,197200.0
2008-12-12 11:50:00,20.12,20.13,20.09,20.11,219800.0,13.3385,13.3452,13.3187,13.3319,219800.0
2008-12-12 12:00:00,20.11,20.29,20.11,20.25,225600.0,13.3319,13.4512,13.3319,13.4247,225600.0
2008-12-12 12:10:00,20.27,20.32,20.18,20.25,284400.0,13.438,13.4711,13.3783,13.4247,284400.0
2008-12-12 12:20:00,20.24,20.33,20.18,20.21,130400.0,13.4181,13.4778,13.3783,13.3982,130400.0
2008-12-12 12:30:00,20.21,20.29,20.15,20.28,132800.0,13.3982,13.4512,13.3584,13.4446,132800.0
2008-12-12 12:40:00,20.28,20.59,20.28,20.56,232400.0,13.4446,13.6501,13.4446,13.6302,232400.0
2008-12-12 12:50:00,20.56,20.77,20.55,20.74,141800.0,13.6302,13.7695,13.6236,13.7496,141800.0
2008-12-12 13:00:00,20.74,20.8,20.57,20.61,151400.0,13.7496,13.7893,13.6369,13.6634,151400.0
2008-12-12 13:10:00,20.61,20.64,20.54,20.54,89800.0,13.6634,13.6833,13.617,13.617,89800.0
2008-12-12 13:20:00,20.53,20.55,20.4,20.46,162800.0,13.6104,13.6236,13.5242,13.5639,162800.0
2008-12-12 13:30:00,20.47,20.47,20.25,20.29,88600.0,13.5706,13.5706,13.4247,13.4512,88600.0
2008-12-12 13:40:00,20.28,20.36,20.18,20.28,190800.0,13.4446,13.4977,13.3783,13.4446,190800.0
2008-12-12 13:50:00,20.27,20.33,20.2,20.25,131000.0,13.438,13.4778,13.3916,13.4247,131000.0
2008-12-12 14:00:00,20.24,20.38,20.23,20.32,152600.0,13.4181,13.5109,13.4115,13.4711,152600.0
2008-12-12 14:10:00,20.32,20.4,20.24,20.26,168600.0,13.4711,13.5242,13.4181,13.4314,168600.0
2008-12-12 14:20:00,20.25,20.35,20.15,20.28,158600.0,13.4247,13.491,13.3584,13.4446,158600.0
2008-12-12 14:30:00,20.28,20.43,20.04,20.39,200600.0,13.4446,13.5441,13.2855,13.5175,200600.0
2008-12-12 14:40:00,20.39,20.5,20.34,20.46,133600.0,13.5175,13.5905,13.4844,13.5639,133600.0
2008-12-12 14:50:00,20.48,20.75,20.47,20.62,306200.0,13.5772,13.7562,13.5706,13.67,306200.0
2008-12-12 15:00:00,20.64,20.83,20.56,20.61,168600.0,13.6833,13.8092,13.6302,13.6634,168600.0
2008-12-12 15:10:00,20.61,20.74,20.46,20.48,158400.0,13.6634,13.7496,13.5639,13.5772,158400.0
2008-12-12 15:20:00,20.48,20.7,20.45,20.68,216400.0,13.5772,13.7231,13.5573,13.7098,216400.0
2008-12-12 15:30:00,20.68,20.7,20.51,20.61,203200.0,13.7098,13.7231,13.5971,13.6634,203200.0
2008-12-12 15:40:00,20.6,20.74,20.47,20.58,280000.0,13.6568,13.7496,13.5706,13.6435,280000.0
2008-12-12 15:50:00,20.58,20.9,20.5,20.75,776200.0,13.6435,13.8556,13.5905,13.7562,776200.0
2008-12-15 09:30:00,20.77,21.16,20.71,20.75,224600.0,13.7695,14.028,13.7297,13.7562,224600.0
2008-12-15 09:40:00,20.76,20.95,20.64,20.86,176600.0,13.7628,13.8888,13.6833,13.8291,176600.0
2008-12-15 09:50:00,20.85,20.85,20.68,20.71,146400.0,13.8225,13.8225,13.7098,13.7297,146400.0
2008-12-15 10:00:00,20.7,20.74,20.61,20.65,164000.0,13.7231,13.7496,13.6634,13.6899,164000.0
2008-12-15 10:10:00,20.65,20.79,20.59,20.72,179000.0,13.6899,13.7827,13.6501,13.7363,179000.0
2008-12-15 10:20:00,20.72,20.75,20.55,20.67,172400.0,13.7363,13.7562,13.6236,13.7032,172400.0
2008-12-15 10:30:00,20.66,20.8,20.65,20.73,178400.0,13.6965,13.7893,13.6899,13.7429,178400.0
2008-12-15 10:40:00,20.73,20.75,20.54,20.55,131800.0,13.7429,13.7562,13.617,13.6236,131800.0
2008-12-15 10:50:00,20.56,20.68,20.54,20.57,121600.0,13.6302,13.7098,13.617,13.6369,121600.0
2008-12-15 11:00:00,20.57,20.65,20.53,20.62,166600.0,13.6369,13.6899,13.6104,13.67,166600.0
2008-12-15 11:10:00,20.61,20.64,20.5,20.51,209000.0,13.6634,13.6833,13.5905,13.5971,209000.0
2008-12-15 11:20:00,20.51,20.64,20.49,20.6,222000.0,13.5971,13.6833,13.5838,13.6568,222000.0
2008-12-15 11:30:00,20.61,20.7,20.59,20.64,176200.0,13.6634,13.7231,13.6501,13.6833,176200.0
2008-12-15 11:40:00,20.65,20.71,20.61,20.69,196000.0,13.6899,13.7297,13.6634,13.7164,196000.0
2008-12-15 11:50:00,20.7,20.71,20.62,20.68,361400.0,13.7231,13.7297,13.67,13.7098,361400.0
2008-12-15 12:00:00,20.68,20.75,20.65,20.75,172000.0,13.7098,13.7562,13.6899,13.7562,172000.0
2008-12-15 12:10:00,20.74,20.8,20.73,20.75,153800.0,13.7496,13.7893,13.7429,13.7562,153800.0
2008-12-15 12:20:00,20.75,20.79,20.71,20.74,190600.0,13.7562,13.7827,13.7297,13.7496,190600.0
2008-12-15 12:30:00,20.74,20.75,20.59,20.59,157800.0,13.7496,13.7562,13.6501,13.6501,157800.0
2008-12-15 12:40:00,20.6,20.65,20.55,20.56,113000.0,13.6568,13.6899,13.6236,13.6302,113000.0
2008-12-15 12:50:00,20.56,20.73,20.56,20.68,123400.0,13.6302,13.7429,13.6302,13.7098,123400.0
2008-12-15 13:00:00,20.67,20.71,20.48,20.5,163400.0,13.7032,13.7297,13.5772,13.5905,163400.0
2008-12-15 13:10:00,20.5,20.66,20.5,20.65,63200.0,13.5905,13.6965,13.5905,13.6899,63200.0
2008-12-15 13:20:00,20.64,20.74,20.64,20.73,138000.0,13.6833,13.7496,13.6833,13.7429,138000.0
2008-12-15 13:30:00,20.73,20.73,20.68,20.71,100000.0,13.7429,13.7429,13.7098,13.7297,100000.0
2008-12-15 13:40:00,20.71,20.75,20.65,20.68,152400.0,13.7297,13.7562,13.6899,13.7098,152400.0
2008-12-15 13:50:00,20.68,20.69,20.59,20.63,112000.0,13.7098,13.7164,13.6501,13.6766,112000.0
2008-12-15 14:00:00,20.65,20.72,20.64,20.7,126000.0,13.6899,13.7363,13.6833,13.7231,126000.0
2008-12-15 14:10:00,20.71,20.71,20.57,20.68,125600.0,13.7297,13.7297,13.6369,13.7098,125600.0
2008-12-15 14:20:00,20.68,20.7,20.54,20.56,227600.0,13.7098,13.7231,13.617,13.6302,227600.0
2008-12-15 14:30:00,20.56,20.62,20.54,20.6,144200.0,13.6302,13.67,13.617,13.6568,144200.0
2008-12-15 14:40:00,20.59,20.61,20.57,20.6,224400.0,13.6501,13.6634,13.6369,13.6568,224400.0
2008-12-15 14:50:00,20.6,20.61,20.57,20.58,130200.0,13.6568,13.6634,13.6369,13.6435,130200.0
2008-12-15 15:00:00,20.58,20.62,20.58,20.61,313000.0,13.6435,13.67,13.6435,13.6634,313000.0
2008-12-15 15:10:00,20.61,20.61,20.47,20.48,282000.0,13.6634,13.6634,13.5706,13.5772,282000.0
2008-12-15 15:20:00,20.48,20.54,20.45,20.5,239400.0,13.5772,13.617,13.5573,13.5905,239400.0
2008-12-15 15:30:00,20.5,20.59,20.43,20.55,552000.0,13.5905,13.6501,13.5441,13.6236,552000.0
2008-12-15 15:40:00,20.56,20.59,20.45,20.51,762000.0,13.6302,13.6501,13.5573,13.5971,762000.0
2008-12-15 15:50:00,20.51,20.61,20.43,20.58,601400.0,13.5971,13.6634,13.5441,13.6435,601400.0
2008-12-16 09:30:00,20.93,20.93,20.31,20.75,470000.0,13.8755,13.8755,13.4645,13.7562,470000.0
2008-12-16 09:40:00,20.77,20.88,20.72,20.74,191200.0,13.7695,13.8424,13.7363,13.7496,191200.0
2008-12-16 09:50:00,20.74,20.98,20.72,20.95,140200.0,13.7496,13.9087,13.7363,13.8888,140200.0
2008-12-16 10:00:00,20.96,21.09,20.93,21.07,212400.0,13.8954,13.9816,13.8755,13.9683,212400.0
2008-12-16 10:10:00,21.07,21.08,20.94,20.94,103000.0,13.9683,13.975,13.8822,13.8822,103000.0
2008-12-16 10:20:00,20.94,21.14,20.93,20.97,110600.0,13.8822,14.0148,13.8755,13.9021,110600.0
2008-12-16 10:30:00,20.97,20.99,20.89,20.91,207400.0,13.9021,13.9153,13.849,13.8623,207400.0
2008-12-16 10:40:00,20.91,20.94,20.87,20.93,207400.0,13.8623,13.8822,13.8358,13.8755,207400.0
2008-12-16 10:50:00,20.93,21.18,20.92,21.16,206400.0,13.8755,14.0413,13.8689,14.028,206400.0
2008-12-16 11:00:00,21.16,21.22,21.1,21.12,108800.0,14.028,14.0678,13.9882,14.0015,108800.0
2008-12-16 11:10:00,21.11,21.19,21.08,21.18,115000.0,13.9949,14.0479,13.975,14.0413,115000.0
2008-12-16 11:20:00,21.18,21.28,21.17,21.25,89400.0,14.0413,14.1076,14.0346,14.0877,89400.0
2008-12-16 11:30:00,21.25,21.34,21.25,21.27,96400.0,14.0877,14.1473,14.0877,14.1009,96400.0
2008-12-16 11:40:00,21.27,21.29,21.21,21.24,60800.0,14.1009,14.1142,14.0612,14.081,60800.0
2008-12-16 11:50:00,21.25,21.34,21.24,21.29,83800.0,14.0877,14.1473,14.081,14.1142,83800.0
2008-12-16 12:00:00,21.29,21.31,21.18,21.2,75000.0,14.1142,14.1275,14.0413,14.0545,75000.0
2008-12-16 12:10:00,21.2,21.31,21.2,21.29,73800.0,14.0545,14.1275,14.0545,14.1142,73800.0
2008-12-16 12:20:00,21.28,21.31,21.25,21.27,64600.0,14.1076,14.1275,14.0877,14.1009,64600.0
2008-12-16 12:30:00,21.27,21.31,21.24,21.25,83800.0,14.1009,14.1275,14.081,14.0877,83800.0
2008-12-16 12:40:00,21.25,21.32,21.23,21.29,65400.0,14.0877,14.1341,14.0744,14.1142,65400.0
2008-12-16 12:50:00,21.31,21.31,21.25,21.25,57000.0,14.1275,14.1275,14.0877,14.0877,57000.0
2008-12-16 13:00:00,21.25,21.31,21.25,21.31,65600.0,14.0877,14.1275,14.0877,14.1275,65600.0
2008-12-16 13:10:00,21.31,21.41,21.29,21.4,114400.0,14.1275,14.1937,14.1142,14.1871,114400.0
2008-12-16 13:20:00,21.39,21.49,21.35,21.47,125400.0,14.1805,14.2468,14.154,14.2335,125400.0
2008-12-16 13:30:00,21.47,21.49,21.38,21.44,138600.0,14.2335,14.2468,14.1739,14.2136,138600.0
2008-12-16 13:40:00,21.44,21.47,21.38,21.38,124600.0,14.2136,14.2335,14.1739,14.1739,124600.0
2008-12-16 13:50:00,21.38,21.39,21.32,21.34,100600.0,14.1739,14.1805,14.1341,14.1473,100600.0
2008-12-16 14:00:00,21.34,21.42,21.29,21.31,122800.0,14.1473,14.2004,14.1142,14.1275,122800.0
2008-12-16 14:10:00,21.31,21.43,21.27,21.34,73600.0,14.1275,14.207,14.1009,14.1473,73600.0
2008-12-16 14:20:00,21.36,21.77,21.33,21.48,368400.0,14.1606,14.4324,14.1407,14.2402,368400.0
2008-12-16 14:30:00,21.48,22.0,21.44,21.92,360800.0,14.2402,14.5849,14.2136,14.5319,360800.0
2008-12-16 14:40:00,21.91,22.0,21.54,21.61,298000.0,14.5252,14.5849,14.2799,14.3263,298000.0
2008-12-16 14:50:00,21.63,22.02,21.48,21.95,448600.0,14.3396,14.5981,14.2402,14.5517,448600.0
2008-12-16 15:00:00,21.94,22.23,21.82,22.19,393800.0,14.5451,14.7374,14.4656,14.7108,393800.0
2008-12-16 15:10:00,22.18,22.5,22.17,22.43,563200.0,14.7042,14.9164,14.6976,14.87,563200.0
2008-12-16 15:20:00,22.44,22.72,22.4,22.62,775200.0,14.8766,15.0622,14.8501,14.9959,775200.0
2008-12-16 15:30:00,22.62,22.67,22.5,22.6,761200.0,14.9959,15.0291,14.9164,14.9827,761200.0
2008-12-16 15:40:00,22.58,22.88,22.53,22.77,835800.0,14.9694,15.1683,14.9363,15.0954,835800.0
2008-12-16 15:50:00,22.76,23.13,22.67,23.09,1651800.0,15.0887,15.334,15.0291,15.3075,1651800.0
2008-12-17 09:30:00,22.6,22.93,22.59,22.9,380800.0,14.9827,15.2014,14.976,15.1815,380800.0
2008-12-17 09:40:00,22.89,22.92,22.67,22.77,222200.0,15.1749,15.1948,15.0291,15.0954,222200.0
2008-12-17 09:50:00,22.77,22.99,22.75,22.93,376400.0,15.0954,15.2412,15.0821,15.2014,376400.0
2008-12-17 10:00:00,22.93,22.98,22.68,22.85,338600.0,15.2014,15.2346,15.0357,15.1484,338600.0
2008-12-17 10:10:00,22.86,22.91,22.63,22.91,221600.0,15.155,15.1882,15.0025,15.1882,221600.0
2008-12-17 10:20:00,22.92,22.98,22.77,22.97,121200.0,15.1948,15.2346,15.0954,15.2279,121200.0
2008-12-17 10:30:00,22.98,23.0,22.88,22.9,179200.0,15.2346,15.2478,15.1683,15.1815,179200.0
2008-12-17 10:40:00,22.9,23.08,22.86,22.96,119800.0,15.1815,15.3009,15.155,15.2213,119800.0
2008-12-17 10:50:00,22.96,23.19,22.94,23.15,199600.0,15.2213,15.3738,15.2081,15.3473,199600.0
2008-12-17 11:00:00,23.15,23.23,23.09,23.13,88800.0,15.3473,15.4003,15.3075,15.334,88800.0
2008-12-17 11:10:00,23.13,23.13,22.95,22.95,82200.0,15.334,15.334,15.2147,15.2147,82200.0
2008-12-17 11:20:00,22.95,23.02,22.9,22.93,86200.0,15.2147,15.2611,15.1815,15.2014,86200.0
2008-12-17 11:30:00,22.93,22.97,22.63,22.71,250200.0,15.2014,15.2279,15.0025,15.0556,250200.0
2008-12-17 11:40:00,22.7,22.93,22.7,22.86,105800.0,15.049,15.2014,15.049,15.155,105800.0
2008-12-17 11:50:00,22.86,22.98,22.86,22.93,200800.0,15.155,15.2346,15.155,15.2014,200800.0
2008-12-17 12:00:00,22.95,23.05,22.88,22.98,189600.0,15.2147,15.281,15.1683,15.2346,189600.0
2008-12-17 12:10:00,22.98,23.18,22.98,23.17,123200.0,15.2346,15.3672,15.2346,15.3605,123200.0
2008-12-17 12:20:00,23.18,23.31,23.17,23.3,166600.0,15.3672,15.4534,15.3605,15.4467,166600.0
2008-12-17 12:30:00,23.3,23.35,23.2,23.29,192800.0,15.4467,15.4799,15.3804,15.4401,192800.0
2008-12-17 12:40:00,23.28,23.34,23.25,23.33,118400.0,15.4335,15.4732,15.4136,15.4666,118400.0
2008-12-17 12:50:00,23.34,23.5,23.29,23.3,262000.0,15.4732,15.5793,15.4401,15.4467,262000.0
2008-12-17 13:00:00,23.31,23.45,23.28,23.43,132800.0,15.4534,15.5462,15.4335,15.5329,132800.0
2008-12-17 13:10:00,23.44,23.52,23.42,23.5,127200.0,15.5395,15.5926,15.5263,15.5793,127200.0
2008-12-17 13:20:00,23.51,23.63,23.5,23.61,140800.0,15.5859,15.6655,15.5793,15.6522,140800.0
2008-12-17 13:30:00,23.61,23.87,23.6,23.87,220000.0,15.6522,15.8246,15.6456,15.8246,220000.0
2008-12-17 13:40:00,23.86,23.94,23.8,23.88,160600.0,15.818,15.871,15.7782,15.8312,160600.0
2008-12-17 13:50:00,23.88,23.89,23.61,23.61,136600.0,15.8312,15.8379,15.6522,15.6522,136600.0
2008-12-17 14:00:00,23.61,23.77,23.52,23.75,141400.0,15.6522,15.7583,15.5926,15.7451,141400.0
2008-12-17 14:10:00,23.74,23.79,23.6,23.63,180800.0,15.7384,15.7716,15.6456,15.6655,180800.0
2008-12-17 14:20:00,23.61,23.73,23.33,23.36,171800.0,15.6522,15.7318,15.4666,15.4865,171800.0
2008-12-17 14:30:00,23.36,23.47,23.17,23.29,245200.0,15.4865,15.5594,15.3605,15.4401,245200.0
2008-12-17 14:40:00,23.29,23.42,23.21,23.4,189600.0,15.4401,15.5263,15.3871,15.513,189600.0
2008-12-17 14:50:00,23.43,23.46,23.28,23.38,170200.0,15.5329,15.5528,15.4335,15.4998,170200.0
2008-12-17 15:00:00,23.38,23.57,23.38,23.4,221800.0,15.4998,15.6257,15.4998,15.513,221800.0
2008-12-17 15:10:00,23.39,23.56,23.32,23.46,232600.0,15.5064,15.6191,15.46,15.5528,232600.0
2008-12-17 15:20:00,23.47,23.53,23.29,23.4,222600.0,15.5594,15.5992,15.4401,15.513,222600.0
2008-12-17 15:30:00,23.4,23.4,23.2,23.26,302000.0,15.513,15.513,15.3804,15.4202,302000.0
2008-12-17 15:40:00,23.26,23.43,23.24,23.43,405000.0,15.4202,15.5329,15.4069,15.5329,405000.0
2008-12-17 15:50:00,23.43,23.48,23.18,23.22,562600.0,15.5329,15.5661,15.3672,15.3937,562600.0
2008-12-18 09:30:00,22.5,23.11,22.43,23.1,607000.0,14.9164,15.3208,14.87,15.3141,607000.0
2008-12-18 09:40:00,23.11,23.24,22.86,23.0,345000.0,15.3208,15.4069,15.155,15.2478,345000.0
2008-12-18 09:50:00,23.01,23.18,22.89,23.16,224000.0,15.2545,15.3672,15.1749,15.3539,224000.0
2008-12-18 10:00:00,23.16,23.24,22.98,23.04,189000.0,15.3539,15.4069,15.2346,15.2744,189000.0
2008-12-18 10:10:00,23.04,23.24,22.99,23.2,198200.0,15.2744,15.4069,15.2412,15.3804,198200.0
2008-12-18 10:20:00,23.2,23.34,23.17,23.33,290400.0,15.3804,15.4732,15.3605,15.4666,290400.0
2008-12-18 10:30:00,23.33,23.5,23.3,23.43,244800.0,15.4666,15.5793,15.4467,15.5329,244800.0
2008-12-18 10:40:00,23.43,23.48,23.33,23.4,77400.0,15.5329,15.5661,15.4666,15.513,77400.0
2008-12-18 10:50:00,23.4,23.62,23.4,23.62,156000.0,15.513,15.6589,15.513,15.6589,156000.0
2008-12-18 11:00:00,23.62,23.88,23.58,23.6,234600.0,15.6589,15.8312,15.6323,15.6456,234600.0
2008-12-18 11:10:00,23.59,23.6,23.47,23.5,135400.0,15.639,15.6456,15.5594,15.5793,135400.0
2008-12-18 11:20:00,23.52,23.6,23.44,23.51,125600.0,15.5926,15.6456,15.5395,15.5859,125600.0
2008-12-18 11:30:00,23.5,23.54,23.27,23.35,174800.0,15.5793,15.6058,15.4268,15.4799,174800.0
2008-12-18 11:40:00,23.36,23.38,23.29,23.32,105600.0,15.4865,15.4998,15.4401,15.46,105600.0
2008-12-18 11:50:00,23.32,23.33,23.23,23.33,92400.0,15.46,15.4666,15.4003,15.4666,92400.0
2008-12-18 12:00:00,23.33,23.35,23.24,23.27,100600.0,15.4666,15.4799,15.4069,15.4268,100600.0
2008-12-18 12:10:00,23.28,23.44,23.27,23.42,86600.0,15.4335,15.5395,15.4268,15.5263,86600.0
2008-12-18 12:20:00,23.42,23.42,23.23,23.23,73000.0,15.5263,15.5263,15.4003,15.4003,73000.0
2008-12-18 12:30:00,23.22,23.26,23.13,23.14,108200.0,15.3937,15.4202,15.334,15.3407,108200.0
2008-12-18 12:40:00,23.14,23.28,23.12,23.27,157200.0,15.3407,15.4335,15.3274,15.4268,157200.0
2008-12-18 12:50:00,23.28,23.28,23.15,23.2,65200.0,15.4335,15.4335,15.3473,15.3804,65200.0
2008-12-18 13:00:00,23.2,23.28,23.18,23.21,49600.0,15.3804,15.4335,15.3672,15.3871,49600.0
2008-12-18 13:10:00,23.2,23.39,23.2,23.39,56000.0,15.3804,15.5064,15.3804,15.5064,56000.0
2008-12-18 13:20:00,23.39,23.4,23.3,23.35,94600.0,15.5064,15.513,15.4467,15.4799,94600.0
2008-12-18 13:30:00,23.34,23.36,23.31,23.34,74200.0,15.4732,15.4865,15.4534,15.4732,74200.0
2008-12-18 13:40:00,23.33,23.35,23.11,23.11,123000.0,15.4666,15.4799,15.3208,15.3208,123000.0
2008-12-18 13:50:00,23.13,23.13,22.98,23.02,102000.0,15.334,15.334,15.2346,15.2611,102000.0
2008-12-18 14:00:00,23.02,23.16,22.96,23.14,114400.0,15.2611,15.3539,15.2213,15.3407,114400.0
2008-12-18 14:10:00,23.14,23.21,22.97,22.98,93600.0,15.3407,15.3871,15.2279,15.2346,93600.0
2008-12-18 14:20:00,22.98,23.0,22.66,22.89,207200.0,15.2346,15.2478,15.0224,15.1749,207200.0
2008-12-18 14:30:00,22.87,22.88,22.66,22.71,170400.0,15.1617,15.1683,15.0224,15.0556,170400.0
2008-12-18 14:40:00,22.71,22.82,22.61,22.76,168600.0,15.0556,15.1285,14.9893,15.0887,168600.0
2008-12-18 14:50:00,22.75,22.9,22.71,22.79,135600.0,15.0821,15.1815,15.0556,15.1086,135600.0
2008-12-18 15:00:00,22.76,22.79,22.58,22.61,138600.0,15.0887,15.1086,14.9694,14.9893,138600.0
2008-12-18 15:10:00,22.61,22.61,22.4,22.46,246200.0,14.9893,14.9893,14.8501,14.8898,246200.0
2008-12-18 15:20:00,22.46,22.46,22.08,22.19,314800.0,14.8898,14.8898,14.6379,14.7108,314800.0
2008-12-18 15:30:00,22.18,22.54,22.13,22.42,355000.0,14.7042,14.9429,14.6711,14.8633,355000.0
2008-12-18 15:40:00,22.42,22.54,22.34,22.44,361600.0,14.8633,14.9429,14.8103,14.8766,361600.0
2008-12-18 15:50:00,22.46,22.61,22.31,22.38,647600.0,14.8898,14.9893,14.7904,14.8368,647600.0
2008-12-19 09:30:00,22.61,23.28,22.39,22.62,2397600.0,14.9893,15.4335,14.8434,14.9959,2397600.0
2008-12-19 09:40:00,22.57,22.7,22.31,22.63,184600.0,14.9628,15.049,14.7904,15.0025,184600.0
2008-12-19 09:50:00,22.63,22.71,22.48,22.5,189400.0,15.0025,15.0556,14.9031,14.9164,189400.0
2008-12-19 10:00:00,22.5,22.61,22.48,22.6,163800.0,14.9164,14.9893,14.9031,14.9827,163800.0
2008-12-19 10:10:00,22.61,22.95,22.58,22.91,195200.0,14.9893,15.2147,14.9694,15.1882,195200.0
2008-12-19 10:20:00,22.91,23.08,22.89,23.02,168800.0,15.1882,15.3009,15.1749,15.2611,168800.0
2008-12-19 10:30:00,23.05,23.08,22.9,22.91,145800.0,15.281,15.3009,15.1815,15.1882,145800.0
2008-12-19 10:40:00,22.91,22.97,22.75,22.77,159800.0,15.1882,15.2279,15.0821,15.0954,159800.0
2008-12-19 10:50:00,22.77,22.86,22.59,22.62,143600.0,15.0954,15.155,14.976,14.9959,143600.0
2008-12-19 11:00:00,22.64,22.74,22.61,22.67,103600.0,15.0092,15.0755,14.9893,15.0291,103600.0
2008-12-19 11:10:00,22.67,22.77,22.63,22.63,109400.0,15.0291,15.0954,15.0025,15.0025,109400.0
2008-12-19 11:20:00,22.63,22.74,22.63,22.65,87000.0,15.0025,15.0755,15.0025,15.0158,87000.0
2008-12-19 11:30:00,22.65,22.71,22.49,22.49,115400.0,15.0158,15.0556,14.9097,14.9097,115400.0
2008-12-19 11:40:00,22.49,22.51,22.36,22.41,161000.0,14.9097,14.923,14.8236,14.8567,161000.0
2008-12-19 11:50:00,22.42,22.43,22.22,22.28,153200.0,14.8633,14.87,14.7307,14.7705,153200.0
2008-12-19 12:00:00,22.28,22.34,22.18,22.25,115200.0,14.7705,14.8103,14.7042,14.7506,115200.0
2008-12-19 12:10:00,22.25,22.52,22.25,22.5,92800.0,14.7506,14.9296,14.7506,14.9164,92800.0
2008-12-19 12:20:00,22.5,22.52,22.36,22.4,108000.0,14.9164,14.9296,14.8236,14.8501,108000.0
2008-12-19 12:30:00,22.39,22.52,22.39,22.49,123800.0,14.8434,14.9296,14.8434,14.9097,123800.0
2008-12-19 12:40:00,22.49,22.53,22.43,22.5,83400.0,14.9097,14.9363,14.87,14.9164,83400.0
2008-12-19 12:50:00,22.5,22.5,22.4,22.43,72800.0,14.9164,14.9164,14.8501,14.87,72800.0
2008-12-19 13:00:00,22.44,22.6,22.42,22.6,84000.0,14.8766,14.9827,14.8633,14.9827,84000.0
2008-12-19 13:10:00,22.59,22.75,22.55,22.71,80200.0,14.976,15.0821,14.9495,15.0556,80200.0
2008-12-19 13:20:00,22.69,22.74,22.66,22.7,89600.0,15.0423,15.0755,15.0224,15.049,89600.0
2008-12-19 13:30:00,22.71,22.83,22.71,22.83,87600.0,15.0556,15.1351,15.0556,15.1351,87600.0
2008-12-19 13:40:00,22.83,22.85,22.8,22.81,80600.0,15.1351,15.1484,15.1152,15.1219,80600.0
2008-12-19 13:50:00,22.81,22.83,22.73,22.82,86200.0,15.1219,15.1351,15.0688,15.1285,86200.0
2008-12-19 14:00:00,22.82,22.94,22.79,22.91,114400.0,15.1285,15.2081,15.1086,15.1882,114400.0
2008-12-19 14:10:00,22.9,23.0,22.88,22.93,117200.0,15.1815,15.2478,15.1683,15.2014,117200.0
2008-12-19 14:20:00,22.95,22.99,22.86,22.95,109800.0,15.2147,15.2412,15.155,15.2147,109800.0
2008-12-19 14:30:00,22.97,23.0,22.86,22.88,214400.0,15.2279,15.2478,15.155,15.1683,214400.0
2008-12-19 14:40:00,22.89,22.95,22.88,22.89,151400.0,15.1749,15.2147,15.1683,15.1749,151400.0
2008-12-19 14:50:00,22.89,22.9,22.78,22.81,64400.0,15.1749,15.1815,15.102,15.1219,64400.0
2008-12-19 15:00:00,22.84,22.84,22.73,22.75,71800.0,15.1418,15.1418,15.0688,15.0821,71800.0
2008-12-19 15:10:00,22.75,22.8,22.61,22.66,181600.0,15.0821,15.1152,14.9893,15.0224,181600.0
2008-12-19 15:20:00,22.66,22.75,22.55,22.72,220200.0,15.0224,15.0821,14.9495,15.0622,220200.0
2008-12-19 15:30:00,22.71,22.73,22.5,22.58,239400.0,15.0556,15.0688,14.9164,14.9694,239400.0
2008-12-19 15:40:00,22.57,22.75,22.57,22.74,285800.0,14.9628,15.0821,14.9628,15.0755,285800.0
2008-12-19 15:50:00,22.74,22.83,22.67,22.67,459800.0,15.0755,15.1351,15.0291,15.0291,459800.0
2008-12-22 09:30:00,22.73,23.0,22.7,22.86,285400.0,15.0688,15.2478,15.049,15.155,285400.0
2008-12-22 09:40:00,22.86,22.89,22.6,22.73,132600.0,15.155,15.1749,14.9827,15.0688,132600.0
2008-12-22 09:50:00,22.73,22.84,22.64,22.75,98000.0,15.0688,15.1418,15.0092,15.0821,98000.0
2008-12-22 10:00:00,22.77,22.81,22.48,22.61,198200.0,15.0954,15.1219,14.9031,14.9893,198200.0
2008-12-22 10:10:00,22.6,22.64,22.5,22.59,144600.0,14.9827,15.0092,14.9164,14.976,144600.0
2008-12-22 10:20:00,22.59,22.6,22.5,22.54,87400.0,14.976,14.9827,14.9164,14.9429,87400.0
2008-12-22 10:30:00,22.54,22.63,22.54,22.61,98600.0,14.9429,15.0025,14.9429,14.9893,98600.0
2008-12-22 10:40:00,22.61,22.64,22.54,22.61,70000.0,14.9893,15.0092,14.9429,14.9893,70000.0
2008-12-22 10:50:00,22.6,22.65,22.56,22.63,66000.0,14.9827,15.0158,14.9561,15.0025,66000.0
2008-12-22 11:00:00,22.64,22.65,22.46,22.53,48600.0,15.0092,15.0158,14.8898,14.9363,48600.0
2008-12-22 11:10:00,22.52,22.53,22.39,22.5,92600.0,14.9296,14.9363,14.8434,14.9164,92600.0
2008-12-22 11:20:00,22.5,22.52,22.42,22.46,69200.0,14.9164,14.9296,14.8633,14.8898,69200.0
2008-12-22 11:30:00,22.46,22.48,22.24,22.34,130200.0,14.8898,14.9031,14.744,14.8103,130200.0
2008-12-22 11:40:00,22.34,22.45,22.23,22.43,63800.0,14.8103,14.8832,14.7374,14.87,63800.0
2008-12-22 11:50:00,22.43,22.5,22.43,22.45,50200.0,14.87,14.9164,14.87,14.8832,50200.0
2008-12-22 12:00:00,22.43,22.46,22.35,22.35,76200.0,14.87,14.8898,14.8169,14.8169,76200.0
2008-12-22 12:10:00,22.35,22.47,22.35,22.46,46000.0,14.8169,14.8965,14.8169,14.8898,46000.0
2008-12-22 12:20:00,22.44,22.45,22.33,22.34,66400.0,14.8766,14.8832,14.8037,14.8103,66400.0
2008-12-22 12:30:00,22.34,22.4,22.32,22.33,68800.0,14.8103,14.8501,14.797,14.8037,68800.0
2008-12-22 12:40:00,22.34,22.42,22.32,22.4,76000.0,14.8103,14.8633,14.797,14.8501,76000.0
2008-12-22 12:50:00,22.4,22.47,22.34,22.34,59800.0,14.8501,14.8965,14.8103,14.8103,59800.0
2008-12-22 13:00:00,22.35,22.4,22.25,22.28,109800.0,14.8169,14.8501,14.7506,14.7705,109800.0
2008-12-22 13:10:00,22.28,22.45,22.23,22.41,86200.0,14.7705,14.8832,14.7374,14.8567,86200.0
2008-12-22 13:20:00,22.41,22.49,22.31,22.37,71400.0,14.8567,14.9097,14.7904,14.8302,71400.0
2008-12-22 13:30:00,22.36,22.36,22.29,22.31,50800.0,14.8236,14.8236,14.7771,14.7904,50800.0
2008-12-22 13:40:00,22.33,22.35,22.16,22.21,98000.0,14.8037,14.8169,14.691,14.7241,98000.0
2008-12-22 13:50:00,22.21,22.3,22.18,22.26,109400.0,14.7241,14.7838,14.7042,14.7573,109400.0
2008-12-22 14:00:00,22.26,22.3,22.2,22.24,79600.0,14.7573,14.7838,14.7175,14.744,79600.0
2008-12-22 14:10:00,22.23,22.23,22.04,22.1,128000.0,14.7374,14.7374,14.6114,14.6512,128000.0
2008-12-22 14:20:00,22.09,22.12,21.95,22.05,122000.0,14.6446,14.6644,14.5517,14.618,122000.0
2008-12-22 14:30:00,22.04,22.05,21.98,22.02,171800.0,14.6114,14.618,14.5716,14.5981,171800.0
2008-12-22 14:40:00,22.01,22.22,22.0,22.21,169600.0,14.5915,14.7307,14.5849,14.7241,169600.0
2008-12-22 14:50:00,22.21,22.24,22.07,22.13,242400.0,14.7241,14.744,14.6313,14.6711,242400.0
2008-12-22 15:00:00,22.13,22.17,21.99,22.01,141000.0,14.6711,14.6976,14.5783,14.5915,141000.0
2008-12-22 15:10:00,22.01,22.04,21.85,21.86,176800.0,14.5915,14.6114,14.4854,14.4921,176800.0
2008-12-22 15:20:00,21.86,21.95,21.78,21.86,193000.0,14.4921,14.5517,14.439,14.4921,193000.0
2008-12-22 15:30:00,21.87,22.06,21.84,22.0,175200.0,14.4987,14.6247,14.4788,14.5849,175200.0
2008-12-22 15:40:00,22.0,22.1,21.91,21.96,375800.0,14.5849,14.6512,14.5252,14.5584,375800.0
2008-12-22 15:50:00,21.96,22.14,21.92,22.08,714200.0,14.5584,14.6777,14.5319,14.6379,714200.0
2008-12-23 09:30:00,22.15,22.75,22.15,22.56,254000.0,14.6843,15.0821,14.6843,14.9561,254000.0
2008-12-23 09:40:00,22.56,22.67,22.48,22.55,141400.0,14.9561,15.0291,14.9031,14.9495,141400.0
2008-12-23 09:50:00,22.54,22.7,22.47,22.7,68600.0,14.9429,15.049,14.8965,15.049,68600.0
2008-12-23 10:00:00,22.7,22.7,22.54,22.61,108400.0,15.049,15.049,14.9429,14.9893,108400.0
2008-12-23 10:10:00,22.61,22.64,22.47,22.51,151600.0,14.9893,15.0092,14.8965,14.923,151600.0
2008-12-23 10:20:00,22.5,22.68,22.45,22.68,97400.0,14.9164,15.0357,14.8832,15.0357,97400.0
2008-12-23 10:30:00,22.7,22.76,22.65,22.67,140600.0,15.049,15.0887,15.0158,15.0291,140600.0
2008-12-23 10:40:00,22.66,22.77,22.63,22.77,65000.0,15.0224,15.0954,15.0025,15.0954,65000.0
2008-12-23 10:50:00,22.75,22.76,22.63,22.63,56600.0,15.0821,15.0887,15.0025,15.0025,56600.0
2008-12-23 11:00:00,22.63,22.67,22.42,22.44,93200.0,15.0025,15.0291,14.8633,14.8766,93200.0
2008-12-23 11:10:00,22.44,22.45,22.29,22.3,125400.0,14.8766,14.8832,14.7771,14.7838,125400.0
2008-12-23 11:20:00,22.3,22.34,22.2,22.24,93800.0,14.7838,14.8103,14.7175,14.744,93800.0
2008-12-23 11:30:00,22.25,22.28,22.21,22.28,57000.0,14.7506,14.7705,14.7241,14.7705,57000.0
2008-12-23 11:40:00,22.29,22.39,22.22,22.37,49600.0,14.7771,14.8434,14.7307,14.8302,49600.0
2008-12-23 11:50:00,22.39,22.39,22.18,22.18,106800.0,14.8434,14.8434,14.7042,14.7042,106800.0
2008-12-23 12:00:00,22.2,22.23,22.13,22.15,53400.0,14.7175,14.7374,14.6711,14.6843,53400.0
2008-12-23 12:10:00,22.15,22.26,22.13,22.25,72600.0,14.6843,14.7573,14.6711,14.7506,72600.0
2008-12-23 12:20:00,22.25,22.3,22.17,22.21,52800.0,14.7506,14.7838,14.6976,14.7241,52800.0
2008-12-23 12:30:00,22.21,22.23,22.07,22.1,49800.0,14.7241,14.7374,14.6313,14.6512,49800.0
2008-12-23 12:40:00,22.11,22.14,22.06,22.13,59400.0,14.6578,14.6777,14.6247,14.6711,59400.0
2008-12-23 12:50:00,22.13,22.22,22.13,22.18,48400.0,14.6711,14.7307,14.6711,14.7042,48400.0
2008-12-23 13:00:00,22.18,22.21,22.1,22.17,45000.0,14.7042,14.7241,14.6512,14.6976,45000.0
2008-12-23 13:10:00,22.18,22.2,22.09,22.11,48400.0,14.7042,14.7175,14.6446,14.6578,48400.0
2008-12-23 13:20:00,22.11,22.13,22.02,22.1,68200.0,14.6578,14.6711,14.5981,14.6512,68200.0
2008-12-23 13:30:00,22.1,22.13,22.03,22.04,56600.0,14.6512,14.6711,14.6048,14.6114,56600.0
2008-12-23 13:40:00,22.04,22.11,22.02,22.1,62400.0,14.6114,14.6578,14.5981,14.6512,62400.0
2008-12-23 13:50:00,22.1,22.25,22.1,22.22,69200.0,14.6512,14.7506,14.6512,14.7307,69200.0
2008-12-23 14:00:00,22.21,22.25,22.14,22.17,54800.0,14.7241,14.7506,14.6777,14.6976,54800.0
2008-12-23 14:10:00,22.16,22.2,22.11,22.17,101600.0,14.691,14.7175,14.6578,14.6976,101600.0
2008-12-23 14:20:00,22.18,22.24,22.15,22.21,69000.0,14.7042,14.744,14.6843,14.7241,69000.0
2008-12-23 14:30:00,22.2,22.22,22.0,22.02,81000.0,14.7175,14.7307,14.5849,14.5981,81000.0
2008-12-23 14:40:00,22.02,22.06,21.89,22.0,99800.0,14.5981,14.6247,14.512,14.5849,99800.0
2008-12-23 14:50:00,22.0,22.08,21.88,21.94,77000.0,14.5849,14.6379,14.5053,14.5451,77000.0
2008-12-23 15:00:00,21.92,21.99,21.88,21.96,152400.0,14.5319,14.5783,14.5053,14.5584,152400.0
2008-12-23 15:10:00,21.96,22.16,21.96,22.03,167000.0,14.5584,14.691,14.5584,14.6048,167000.0
2008-12-23 15:20:00,22.02,22.13,21.95,22.08,113400.0,14.5981,14.6711,14.5517,14.6379,113400.0
2008-12-23 15:30:00,22.05,22.13,21.95,22.03,110200.0,14.618,14.6711,14.5517,14.6048,110200.0
2008-12-23 15:40:00,22.02,22.02,21.89,21.96,182800.0,14.5981,14.5981,14.512,14.5584,182800.0
2008-12-23 15:50:00,21.96,22.0,21.88,21.97,347400.0,14.5584,14.5849,14.5053,14.565,347400.0
2008-12-24 09:30:00,21.95,22.2,21.93,21.99,94000.0,14.5517,14.7175,14.5385,14.5783,94000.0
2008-12-24 09:40:00,22.0,22.02,21.83,21.88,108000.0,14.5849,14.5981,14.4722,14.5053,108000.0
2008-12-24 09:50:00,21.87,21.93,21.75,21.77,132200.0,14.4987,14.5385,14.4192,14.4324,132200.0
2008-12-24 10:00:00,21.76,21.93,21.69,21.88,73800.0,14.4258,14.5385,14.3794,14.5053,73800.0
2008-12-24 10:10:00,21.87,21.91,21.77,21.77,67200.0,14.4987,14.5252,14.4324,14.4324,67200.0
2008-12-24 10:20:00,21.77,21.85,21.74,21.79,44400.0,14.4324,14.4854,14.4125,14.4457,44400.0
2008-12-24 10:30:00,21.79,21.88,21.79,21.83,42600.0,14.4457,14.5053,14.4457,14.4722,42600.0
2008-12-24 10:40:00,21.82,21.88,21.82,21.87,40800.0,14.4656,14.5053,14.4656,14.4987,40800.0
2008-12-24 10:50:00,21.88,21.89,21.82,21.86,37400.0,14.5053,14.512,14.4656,14.4921,37400.0
2008-12-24 11:00:00,21.88,21.91,21.85,21.86,28800.0,14.5053,14.5252,14.4854,14.4921,28800.0
2008-12-24 11:10:00,21.86,21.93,21.85,21.89,52000.0,14.4921,14.5385,14.4854,14.512,52000.0
2008-12-24 11:20:00,21.9,21.92,21.88,21.88,23000.0,14.5186,14.5319,14.5053,14.5053,23000.0
2008-12-24 11:30:00,21.89,21.89,21.84,21.84,30800.0,14.512,14.512,14.4788,14.4788,30800.0
2008-12-24 11:40:00,21.85,21.89,21.83,21.89,53800.0,14.4854,14.512,14.4722,14.512,53800.0
2008-12-24 11:50:00,21.89,21.98,21.88,21.97,259800.0,14.512,14.5716,14.5053,14.565,259800.0
2008-12-24 12:00:00,21.98,22.03,21.96,22.02,31000.0,14.5716,14.6048,14.5584,14.5981,31000.0
2008-12-24 12:10:00,22.02,22.03,21.91,21.98,39400.0,14.5981,14.6048,14.5252,14.5716,39400.0
2008-12-24 12:20:00,21.98,22.03,21.98,22.01,28400.0,14.5716,14.6048,14.5716,14.5915,28400.0
2008-12-24 12:30:00,22.01,22.06,21.96,21.98,48200.0,14.5915,14.6247,14.5584,14.5716,48200.0
2008-12-24 12:40:00,21.98,22.08,21.97,22.05,75800.0,14.5716,14.6379,14.565,14.618,75800.0
2008-12-24 12:50:00,22.06,22.08,21.93,22.01,214400.0,14.6247,14.6379,14.5385,14.5915,214400.0
2008-12-26 09:30:00,22.28,22.58,22.16,22.16,88600.0,14.7705,14.9694,14.691,14.691,88600.0
2008-12-26 09:40:00,22.13,22.18,22.06,22.1,61200.0,14.6711,14.7042,14.6247,14.6512,61200.0
2008-12-26 09:50:00,22.11,22.11,21.97,21.99,66200.0,14.6578,14.6578,14.565,14.5783,66200.0
2008-12-26 10:00:00,21.99,22.06,21.99,22.03,22600.0,14.5783,14.6247,14.5783,14.6048,22600.0
2008-12-26 10:10:00,22.02,22.08,22.0,22.08,23800.0,14.5981,14.6379,14.5849,14.6379,23800.0
2008-12-26 10:20:00,22.08,22.1,21.99,22.03,41800.0,14.6379,14.6512,14.5783,14.6048,41800.0
2008-12-26 10:30:00,22.02,22.03,21.99,22.03,39600.0,14.5981,14.6048,14.5783,14.6048,39600.0
2008-12-26 10:40:00,22.03,22.03,21.98,21.99,63000.0,14.6048,14.6048,14.5716,14.5783,63000.0
2008-12-26 10:50:00,22.0,22.0,21.96,21.97,36400.0,14.5849,14.5849,14.5584,14.565,36400.0
2008-12-26 11:00:00,21.97,21.99,21.92,21.98,33600.0,14.565,14.5783,14.5319,14.5716,33600.0
2008-12-26 11:10:00,21.99,21.99,21.91,21.94,28200.0,14.5783,14.5783,14.5252,14.5451,28200.0
2008-12-26 11:20:00,21.94,21.94,21.9,21.9,13200.0,14.5451,14.5451,14.5186,14.5186,13200.0
2008-12-26 11:30:00,21.89,21.91,21.88,21.91,25600.0,14.512,14.5252,14.5053,14.5252,25600.0
2008-12-26 11:40:00,21.9,21.92,21.9,21.9,17200.0,14.5186,14.5319,14.5186,14.5186,17200.0
2008-12-26 11:50:00,21.9,21.93,21.89,21.89,12800.0,14.5186,14.5385,14.512,14.512,12800.0
2008-12-26 12:00:00,21.9,21.95,21.89,21.93,20400.0,14.5186,14.5517,14.512,14.5385,20400.0
2008-12-26 12:10:00,21.93,21.93,21.89,21.9,66200.0,14.5385,14.5385,14.512,14.5186,66200.0
2008-12-26 12:20:00,21.89,21.93,21.89,21.9,28800.0,14.512,14.5385,14.512,14.5186,28800.0
2008-12-26 12:30:00,21.9,21.91,21.88,21.89,12000.0,14.5186,14.5252,14.5053,14.512,12000.0
2008-12-26 12:40:00,21.87,21.9,21.83,21.83,29400.0,14.4987,14.5186,14.4722,14.4722,29400.0
2008-12-26 12:50:00,21.83,21.85,21.79,21.81,32000.0,14.4722,14.4854,14.4457,14.4589,32000.0
2008-12-26 13:00:00,21.8,21.81,21.77,21.78,62800.0,14.4523,14.4589,14.4324,14.439,62800.0
2008-12-26 13:10:00,21.77,21.78,21.73,21.75,36600.0,14.4324,14.439,14.4059,14.4192,36600.0
2008-12-26 13:20:00,21.74,21.79,21.74,21.78,31000.0,14.4125,14.4457,14.4125,14.439,31000.0
2008-12-26 13:30:00,21.78,21.83,21.75,21.77,64400.0,14.439,14.4722,14.4192,14.4324,64400.0
2008-12-26 13:40:00,21.78,21.78,21.75,21.77,29000.0,14.439,14.439,14.4192,14.4324,29000.0
2008-12-26 13:50:00,21.78,21.81,21.75,21.78,70000.0,14.439,14.4589,14.4192,14.439,70000.0
2008-12-26 14:00:00,21.77,21.84,21.77,21.83,23400.0,14.4324,14.4788,14.4324,14.4722,23400.0
2008-12-26 14:10:00,21.84,21.88,21.83,21.88,31400.0,14.4788,14.5053,14.4722,14.5053,31400.0
2008-12-26 14:20:00,21.88,21.92,21.88,21.88,81600.0,14.5053,14.5319,14.5053,14.5053,81600.0
2008-12-26 14:30:00,21.89,21.91,21.84,21.86,83600.0,14.512,14.5252,14.4788,14.4921,83600.0
2008-12-26 14:40:00,21.86,21.86,21.82,21.85,53600.0,14.4921,14.4921,14.4656,14.4854,53600.0
2008-12-26 14:50:00,21.85,21.87,21.82,21.84,46000.0,14.4854,14.4987,14.4656,14.4788,46000.0
2008-12-26 15:00:00,21.85,21.88,21.81,21.85,44600.0,14.4854,14.5053,14.4589,14.4854,44600.0
2008-12-26 15:10:00,21.85,21.96,21.84,21.93,59000.0,14.4854,14.5584,14.4788,14.5385,59000.0
2008-12-26 15:20:00,21.93,22.0,21.92,21.99,49600.0,14.5385,14.5849,14.5319,14.5783,49600.0
2008-12-26 15:30:00,21.99,22.01,21.95,21.95,54600.0,14.5783,14.5915,14.5517,14.5517,54600.0
2008-12-26 15:40:00,21.95,22.0,21.92,21.99,54400.0,14.5517,14.5849,14.5319,14.5783,54400.0
2008-12-26 15:50:00,21.99,22.0,21.91,21.96,278800.0,14.5783,14.5849,14.5252,14.5584,278800.0
2008-12-29 09:30:00,21.93,22.09,21.82,22.01,135200.0,14.5385,14.6446,14.4656,14.5915,135200.0
2008-12-29 09:40:00,22.02,22.09,21.9,22.0,92600.0,14.5981,14.6446,14.5186,14.5849,92600.0
2008-12-29 09:50:00,22.0,22.03,21.9,21.98,58000.0,14.5849,14.6048,14.5186,14.5716,58000.0
2008-12-29 10:00:00,21.96,21.96,21.85,21.91,252000.0,14.5584,14.5584,14.4854,14.5252,252000.0
2008-12-29 10:10:00,21.91,21.91,21.77,21.79,55000.0,14.5252,14.5252,14.4324,14.4457,55000.0
2008-12-29 10:20:00,21.79,21.79,21.66,21.72,67400.0,14.4457,14.4457,14.3595,14.3993,67400.0
2008-12-29 10:30:00,21.71,21.71,21.65,21.65,53200.0,14.3926,14.3926,14.3529,14.3529,53200.0
2008-12-29 10:40:00,21.65,21.67,21.53,21.53,50000.0,14.3529,14.3661,14.2733,14.2733,50000.0
2008-12-29 10:50:00,21.54,21.56,21.51,21.52,35000.0,14.2799,14.2932,14.26,14.2667,35000.0
2008-12-29 11:00:00,21.51,21.55,21.45,21.47,55600.0,14.26,14.2866,14.2203,14.2335,55600.0
2008-12-29 11:10:00,21.49,21.54,21.49,21.54,67000.0,14.2468,14.2799,14.2468,14.2799,67000.0
2008-12-29 11:20:00,21.53,21.57,21.53,21.55,35600.0,14.2733,14.2998,14.2733,14.2866,35600.0
2008-12-29 11:30:00,21.56,21.65,21.56,21.6,63200.0,14.2932,14.3529,14.2932,14.3197,63200.0
2008-12-29 11:40:00,21.6,21.6,21.49,21.5,36400.0,14.3197,14.3197,14.2468,14.2534,36400.0
2008-12-29 11:50:00,21.5,21.56,21.5,21.55,31200.0,14.2534,14.2932,14.2534,14.2866,31200.0
2008-12-29 12:00:00,21.55,21.63,21.55,21.58,38400.0,14.2866,14.3396,14.2866,14.3065,38400.0
2008-12-29 12:10:00,21.58,21.58,21.52,21.53,35000.0,14.3065,14.3065,14.2667,14.2733,35000.0
2008-12-29 12:20:00,21.52,21.56,21.43,21.44,47800.0,14.2667,14.2932,14.207,14.2136,47800.0
2008-12-29 12:30:00,21.44,21.45,21.36,21.41,52600.0,14.2136,14.2203,14.1606,14.1937,52600.0
2008-12-29 12:40:00,21.42,21.42,21.37,21.38,26600.0,14.2004,14.2004,14.1672,14.1739,26600.0
2008-12-29 12:50:00,21.38,21.4,21.24,21.24,104600.0,14.1739,14.1871,14.081,14.081,104600.0
2008-12-29 13:00:00,21.23,21.32,21.21,21.28,38400.0,14.0744,14.1341,14.0612,14.1076,38400.0
2008-12-29 13:10:00,21.28,21.3,21.25,21.26,69800.0,14.1076,14.1208,14.0877,14.0943,69800.0
2008-12-29 13:20:00,21.26,21.29,21.22,21.24,142600.0,14.0943,14.1142,14.0678,14.081,142600.0
2008-12-29 13:30:00,21.23,21.36,21.22,21.36,53600.0,14.0744,14.1606,14.0678,14.1606,53600.0
2008-12-29 13:40:00,21.36,21.42,21.33,21.42,49000.0,14.1606,14.2004,14.1407,14.2004,49000.0
2008-12-29 13:50:00,21.42,21.43,21.38,21.43,95000.0,14.2004,14.207,14.1739,14.207,95000.0
2008-12-29 14:00:00,21.42,21.43,21.32,21.4,54400.0,14.2004,14.207,14.1341,14.1871,54400.0
2008-12-29 14:10:00,21.4,21.4,21.25,21.31,165000.0,14.1871,14.1871,14.0877,14.1275,165000.0
2008-12-29 14:20:00,21.32,21.41,21.31,21.36,472600.0,14.1341,14.1937,14.1275,14.1606,472600.0
2008-12-29 14:30:00,21.38,21.38,21.28,21.28,55400.0,14.1739,14.1739,14.1076,14.1076,55400.0
2008-12-29 14:40:00,21.28,21.29,21.24,21.24,59600.0,14.1076,14.1142,14.081,14.081,59600.0
2008-12-29 14:50:00,21.24,21.38,21.22,21.33,94400.0,14.081,14.1739,14.0678,14.1407,94400.0
2008-12-29 15:00:00,21.32,21.48,21.32,21.45,140800.0,14.1341,14.2402,14.1341,14.2203,140800.0
2008-12-29 15:10:00,21.43,21.45,21.33,21.37,105600.0,14.207,14.2203,14.1407,14.1672,105600.0
2008-12-29 15:20:00,21.37,21.5,21.37,21.43,64600.0,14.1672,14.2534,14.1672,14.207,64600.0
2008-12-29 15:30:00,21.43,21.48,21.32,21.37,110400.0,14.207,14.2402,14.1341,14.1672,110400.0
2008-12-29 15:40:00,21.38,21.57,21.36,21.57,231800.0,14.1739,14.2998,14.1606,14.2998,231800.0
2008-12-29 15:50:00,21.57,21.64,21.57,21.63,625400.0,14.2998,14.3462,14.2998,14.3396,625400.0
2008-12-30 09:30:00,21.72,22.08,21.72,21.91,196400.0,14.3993,14.6379,14.3993,14.5252,196400.0
2008-12-30 09:40:00,21.9,21.99,21.84,21.93,92200.0,14.5186,14.5783,14.4788,14.5385,92200.0
2008-12-30 09:50:00,21.92,21.96,21.85,21.93,69200.0,14.5319,14.5584,14.4854,14.5385,69200.0
2008-12-30 10:00:00,21.93,22.05,21.85,22.04,79600.0,14.5385,14.618,14.4854,14.6114,79600.0
2008-12-30 10:10:00,22.04,22.05,21.99,22.02,71000.0,14.6114,14.618,14.5783,14.5981,71000.0
2008-12-30 10:20:00,22.03,22.15,22.03,22.11,46400.0,14.6048,14.6843,14.6048,14.6578,46400.0
2008-12-30 10:30:00,22.11,22.25,22.11,22.25,147400.0,14.6578,14.7506,14.6578,14.7506,147400.0
2008-12-30 10:40:00,22.24,22.28,22.22,22.28,62600.0,14.744,14.7705,14.7307,14.7705,62600.0
2008-12-30 10:50:00,22.29,22.33,22.24,22.24,215600.0,14.7771,14.8037,14.744,14.744,215600.0
2008-12-30 11:00:00,22.24,22.35,22.24,22.31,55600.0,14.744,14.8169,14.744,14.7904,55600.0
2008-12-30 11:10:00,22.31,22.31,22.23,22.27,75800.0,14.7904,14.7904,14.7374,14.7639,75800.0
2008-12-30 11:20:00,22.27,22.44,22.27,22.42,79000.0,14.7639,14.8766,14.7639,14.8633,79000.0
2008-12-30 11:30:00,22.42,22.47,22.39,22.45,80600.0,14.8633,14.8965,14.8434,14.8832,80600.0
2008-12-30 11:40:00,22.44,22.48,22.43,22.45,123200.0,14.8766,14.9031,14.87,14.8832,123200.0
2008-12-30 11:50:00,22.47,22.48,22.42,22.43,55000.0,14.8965,14.9031,14.8633,14.87,55000.0
2008-12-30 12:00:00,22.43,22.47,22.36,22.36,43600.0,14.87,14.8965,14.8236,14.8236,43600.0
2008-12-30 12:10:00,22.36,22.37,22.29,22.35,87600.0,14.8236,14.8302,14.7771,14.8169,87600.0
2008-12-30 12:20:00,22.34,22.48,22.32,22.47,56400.0,14.8103,14.9031,14.797,14.8965,56400.0
2008-12-30 12:30:00,22.47,22.49,22.3,22.31,200800.0,14.8965,14.9097,14.7838,14.7904,200800.0
2008-12-30 12:40:00,22.3,22.36,22.25,22.32,110600.0,14.7838,14.8236,14.7506,14.797,110600.0
2008-12-30 12:50:00,22.32,22.38,22.29,22.32,73600.0,14.797,14.8368,14.7771,14.797,73600.0
2008-12-30 13:00:00,22.3,22.33,22.25,22.3,42000.0,14.7838,14.8037,14.7506,14.7838,42000.0
2008-12-30 13:10:00,22.3,22.3,22.18,22.21,68000.0,14.7838,14.7838,14.7042,14.7241,68000.0
2008-12-30 13:20:00,22.21,22.25,22.17,22.23,118000.0,14.7241,14.7506,14.6976,14.7374,118000.0
2008-12-30 13:30:00,22.24,22.25,22.16,22.17,41200.0,14.744,14.7506,14.691,14.6976,41200.0
2008-12-30 13:40:00,22.17,22.25,22.15,22.25,53800.0,14.6976,14.7506,14.6843,14.7506,53800.0
2008-12-30 13:50:00,22.24,22.31,22.22,22.25,69800.0,14.744,14.7904,14.7307,14.7506,69800.0
2008-12-30 14:00:00,22.24,22.29,22.19,22.28,64000.0,14.744,14.7771,14.7108,14.7705,64000.0
2008-12-30 14:10:00,22.27,22.28,22.17,22.2,99800.0,14.7639,14.7705,14.6976,14.7175,99800.0
2008-12-30 14:20:00,22.21,22.34,22.21,22.31,50400.0,14.7241,14.8103,14.7241,14.7904,50400.0
2008-12-30 14:30:00,22.33,22.4,22.32,22.33,61400.0,14.8037,14.8501,14.797,14.8037,61400.0
2008-12-30 14:40:00,22.34,22.36,22.28,22.31,91400.0,14.8103,14.8236,14.7705,14.7904,91400.0
2008-12-30 14:50:00,22.32,22.33,22.25,22.26,70000.0,14.797,14.8037,14.7506,14.7573,70000.0
2008-12-30 15:00:00,22.26,22.3,22.18,22.18,109800.0,14.7573,14.7838,14.7042,14.7042,109800.0
2008-12-30 15:10:00,22.18,22.28,22.17,22.26,87200.0,14.7042,14.7705,14.6976,14.7573,87200.0
2008-12-30 15:20:00,22.26,22.36,22.24,22.33,116200.0,14.7573,14.8236,14.744,14.8037,116200.0
2008-12-30 15:30:00,22.33,22.39,22.3,22.39,147800.0,14.8037,14.8434,14.7838,14.8434,147800.0
2008-12-30 15:40:00,22.39,22.55,22.35,22.51,307200.0,14.8434,14.9495,14.8169,14.923,307200.0
2008-12-30 15:50:00,22.51,22.86,22.51,22.75,789000.0,14.923,15.155,14.923,15.0821,789000.0
2008-12-31 09:30:00,22.75,22.93,22.52,22.55,109200.0,15.0821,15.2014,14.9296,14.9495,109200.0
2008-12-31 09:40:00,22.55,22.82,22.55,22.81,76000.0,14.9495,15.1285,14.9495,15.1219,76000.0
2008-12-31 09:50:00,22.81,22.86,22.68,22.85,88400.0,15.1219,15.155,15.0357,15.1484,88400.0
2008-12-31 10:00:00,22.85,22.95,22.79,22.8,47400.0,15.1484,15.2147,15.1086,15.1152,47400.0
2008-12-31 10:10:00,22.8,22.8,22.73,22.77,33800.0,15.1152,15.1152,15.0688,15.0954,33800.0
2008-12-31 10:20:00,22.79,22.93,22.77,22.91,65400.0,15.1086,15.2014,15.0954,15.1882,65400.0
2008-12-31 10:30:00,22.91,22.93,22.81,22.85,105600.0,15.1882,15.2014,15.1219,15.1484,105600.0
2008-12-31 10:40:00,22.84,22.97,22.84,22.89,101600.0,15.1418,15.2279,15.1418,15.1749,101600.0
2008-12-31 10:50:00,22.89,22.97,22.84,22.91,142000.0,15.1749,15.2279,15.1418,15.1882,142000.0
2008-12-31 11:00:00,22.9,22.9,22.84,22.85,31800.0,15.1815,15.1815,15.1418,15.1484,31800.0
2008-12-31 11:10:00,22.85,22.9,22.84,22.86,47000.0,15.1484,15.1815,15.1418,15.155,47000.0
2008-12-31 11:20:00,22.86,22.91,22.8,22.88,91000.0,15.155,15.1882,15.1152,15.1683,91000.0
2008-12-31 11:30:00,22.88,22.93,22.88,22.91,94000.0,15.1683,15.2014,15.1683,15.1882,94000.0
2008-12-31 11:40:00,22.9,22.93,22.83,22.84,71800.0,15.1815,15.2014,15.1351,15.1418,71800.0
2008-12-31 11:50:00,22.86,22.92,22.83,22.92,37800.0,15.155,15.1948,15.1351,15.1948,37800.0
2008-12-31 12:00:00,22.92,22.99,22.89,22.99,71000.0,15.1948,15.2412,15.1749,15.2412,71000.0
2008-12-31 12:10:00,22.98,23.0,22.86,22.89,46600.0,15.2346,15.2478,15.155,15.1749,46600.0
2008-12-31 12:20:00,22.89,22.93,22.85,22.91,62200.0,15.1749,15.2014,15.1484,15.1882,62200.0
2008-12-31 12:30:00,22.92,22.94,22.86,22.9,67800.0,15.1948,15.2081,15.155,15.1815,67800.0
2008-12-31 12:40:00,22.9,22.94,22.87,22.93,38800.0,15.1815,15.2081,15.1617,15.2014,38800.0
2008-12-31 12:50:00,22.92,22.93,22.85,22.85,38600.0,15.1948,15.2014,15.1484,15.1484,38600.0
2008-12-31 13:00:00,22.85,22.92,22.85,22.87,55400.0,15.1484,15.1948,15.1484,15.1617,55400.0
2008-12-31 13:10:00,22.86,22.86,22.75,22.75,69400.0,15.155,15.155,15.0821,15.0821,69400.0
2008-12-31 13:20:00,22.76,22.77,22.64,22.7,60800.0,15.0887,15.0954,15.0092,15.049,60800.0
2008-12-31 13:30:00,22.7,22.83,22.7,22.8,138800.0,15.049,15.1351,15.049,15.1152,138800.0
2008-12-31 13:40:00,22.8,22.81,22.74,22.75,96200.0,15.1152,15.1219,15.0755,15.0821,96200.0
2008-12-31 13:50:00,22.76,22.88,22.72,22.84,74400.0,15.0887,15.1683,15.0622,15.1418,74400.0
2008-12-31 14:00:00,22.84,23.0,22.84,22.92,117600.0,15.1418,15.2478,15.1418,15.1948,117600.0
2008-12-31 14:10:00,22.92,22.95,22.87,22.9,54400.0,15.1948,15.2147,15.1617,15.1815,54400.0
2008-12-31 14:20:00,22.9,22.92,22.8,22.83,122400.0,15.1815,15.1948,15.1152,15.1351,122400.0
2008-12-31 14:30:00,22.84,22.93,22.79,22.93,127400.0,15.1418,15.2014,15.1086,15.2014,127400.0
2008-12-31 14:40:00,22.92,22.98,22.88,22.93,53400.0,15.1948,15.2346,15.1683,15.2014,53400.0
2008-12-31 14:50:00,22.93,22.98,22.88,22.96,43800.0,15.2014,15.2346,15.1683,15.2213,43800.0
2008-12-31 15:00:00,22.97,23.0,22.85,22.92,142800.0,15.2279,15.2478,15.1484,15.1948,142800.0
2008-12-31 15:10:00,22.91,22.98,22.84,22.97,75000.0,15.1882,15.2346,15.1418,15.2279,75000.0
2008-12-31 15:20:00,22.98,23.0,22.86,22.98,121400.0,15.2346,15.2478,15.155,15.2346,121400.0
2008-12-31 15:30:00,22.98,23.1,22.93,23.06,187000.0,15.2346,15.3141,15.2014,15.2876,187000.0
2008-12-31 15:40:00,23.06,23.07,22.69,22.82,612000.0,15.2876,15.2942,15.0423,15.1285,612000.0
2008-12-31 15:50:00,22.82,22.99,22.79,22.94,1006800.0,15.1285,15.2412,15.1086,15.2081,1006800.0
2009-01-02 09:30:00,23.18,23.25,23.04,23.07,245400.0,15.3672,15.4136,15.2744,15.2942,245400.0
2009-01-02 09:40:00,23.06,23.07,22.71,22.72,135000.0,15.2876,15.2942,15.0556,15.0622,135000.0
2009-01-02 09:50:00,22.72,22.73,22.5,22.69,147200.0,15.0622,15.0688,14.9164,15.0423,147200.0
2009-01-02 10:00:00,22.68,22.78,22.61,22.75,101600.0,15.0357,15.102,14.9893,15.0821,101600.0
2009-01-02 10:10:00,22.74,22.9,22.68,22.71,166600.0,15.0755,15.1815,15.0357,15.0556,166600.0
2009-01-02 10:20:00,22.71,22.86,22.71,22.78,89800.0,15.0556,15.155,15.0556,15.102,89800.0
2009-01-02 10:30:00,22.79,22.91,22.73,22.86,118400.0,15.1086,15.1882,15.0688,15.155,118400.0
2009-01-02 10:40:00,22.86,22.92,22.77,22.8,84000.0,15.155,15.1948,15.0954,15.1152,84000.0
2009-01-02 10:50:00,22.82,22.99,22.8,22.97,74400.0,15.1285,15.2412,15.1152,15.2279,74400.0
2009-01-02 11:00:00,22.97,23.0,22.86,22.89,91000.0,15.2279,15.2478,15.155,15.1749,91000.0
2009-01-02 11:10:00,22.88,22.92,22.84,22.86,93200.0,15.1683,15.1948,15.1418,15.155,93200.0
2009-01-02 11:20:00,22.86,22.99,22.86,22.97,89000.0,15.155,15.2412,15.155,15.2279,89000.0
2009-01-02 11:30:00,22.97,23.11,22.93,23.0,89600.0,15.2279,15.3208,15.2014,15.2478,89600.0
2009-01-02 11:40:00,23.0,23.04,22.95,23.01,55200.0,15.2478,15.2744,15.2147,15.2545,55200.0
2009-01-02 11:50:00,23.0,23.06,22.91,22.93,79600.0,15.2478,15.2876,15.1882,15.2014,79600.0
2009-01-02 12:00:00,22.93,22.98,22.92,22.94,46200.0,15.2014,15.2346,15.1948,15.2081,46200.0
2009-01-02 12:10:00,22.94,23.0,22.9,23.0,81800.0,15.2081,15.2478,15.1815,15.2478,81800.0
2009-01-02 12:20:00,23.0,23.04,22.97,23.0,26800.0,15.2478,15.2744,15.2279,15.2478,26800.0
2009-01-02 12:30:00,23.0,23.14,22.99,23.13,43000.0,15.2478,15.3407,15.2412,15.334,43000.0
2009-01-02 12:40:00,23.13,23.17,23.03,23.05,59200.0,15.334,15.3605,15.2677,15.281,59200.0
2009-01-02 12:50:00,23.05,23.07,23.02,23.04,27400.0,15.281,15.2942,15.2611,15.2744,27400.0
2009-01-02 13:00:00,23.04,23.13,23.04,23.13,67200.0,15.2744,15.334,15.2744,15.334,67200.0
2009-01-02 13:10:00,23.13,23.25,23.09,23.12,72000.0,15.334,15.4136,15.3075,15.3274,72000.0
2009-01-02 13:20:00,23.13,23.24,23.08,23.23,65600.0,15.334,15.4069,15.3009,15.4003,65600.0
2009-01-02 13:30:00,23.23,23.25,23.16,23.17,100600.0,15.4003,15.4136,15.3539,15.3605,100600.0
2009-01-02 13:40:00,23.17,23.2,23.09,23.17,108000.0,15.3605,15.3804,15.3075,15.3605,108000.0
2009-01-02 13:50:00,23.17,23.18,22.97,23.05,75400.0,15.3605,15.3672,15.2279,15.281,75400.0
2009-01-02 14:00:00,23.05,23.07,22.91,23.0,124200.0,15.281,15.2942,15.1882,15.2478,124200.0
2009-01-02 14:10:00,23.0,23.08,22.93,23.03,103800.0,15.2478,15.3009,15.2014,15.2677,103800.0
2009-01-02 14:20:00,23.03,23.15,23.01,23.12,72200.0,15.2677,15.3473,15.2545,15.3274,72200.0
2009-01-02 14:30:00,23.14,23.25,23.07,23.16,100200.0,15.3407,15.4136,15.2942,15.3539,100200.0
2009-01-02 14:40:00,23.15,23.24,23.08,23.11,64600.0,15.3473,15.4069,15.3009,15.3208,64600.0
2009-01-02 14:50:00,23.1,23.25,23.09,23.24,68600.0,15.3141,15.4136,15.3075,15.4069,68600.0
2009-01-02 15:00:00,23.23,23.32,23.11,23.11,160800.0,15.4003,15.46,15.3208,15.3208,160800.0
2009-01-02 15:10:00,23.11,23.21,23.08,23.13,147200.0,15.3208,15.3871,15.3009,15.334,147200.0
2009-01-02 15:20:00,23.11,23.21,23.07,23.21,107800.0,15.3208,15.3871,15.2942,15.3871,107800.0
2009-01-02 15:30:00,23.21,23.23,23.14,23.21,145400.0,15.3871,15.4003,15.3407,15.3871,145400.0
2009-01-02 15:40:00,23.21,23.36,23.18,23.27,381800.0,15.3871,15.4865,15.3672,15.4268,381800.0
2009-01-02 15:50:00,23.27,23.32,23.08,23.09,419200.0,15.4268,15.46,15.3009,15.3075,419200.0
2009-01-05 09:30:00,23.0,23.0,22.5,22.52,143800.0,15.2478,15.2478,14.9164,14.9296,143800.0
2009-01-05 09:40:00,22.5,22.81,22.5,22.71,120000.0,14.9164,15.1219,14.9164,15.0556,120000.0
2009-01-05 09:50:00,22.69,22.74,22.55,22.73,75000.0,15.0423,15.0755,14.9495,15.0688,75000.0
2009-01-05 10:00:00,22.76,22.95,22.68,22.93,125800.0,15.0887,15.2147,15.0357,15.2014,125800.0
2009-01-05 10:10:00,22.93,23.05,22.88,22.95,97200.0,15.2014,15.281,15.1683,15.2147,97200.0
2009-01-05 10:20:00,22.95,23.04,22.92,22.99,92200.0,15.2147,15.2744,15.1948,15.2412,92200.0
2009-01-05 10:30:00,22.99,23.03,22.93,23.02,81000.0,15.2412,15.2677,15.2014,15.2611,81000.0
2009-01-05 10:40:00,23.02,23.24,23.01,23.17,172200.0,15.2611,15.4069,15.2545,15.3605,172200.0
2009-01-05 10:50:00,23.17,23.29,23.13,23.18,67600.0,15.3605,15.4401,15.334,15.3672,67600.0
2009-01-05 11:00:00,23.15,23.18,22.95,22.99,125000.0,15.3473,15.3672,15.2147,15.2412,125000.0
2009-01-05 11:10:00,22.99,23.06,22.84,22.85,111200.0,15.2412,15.2876,15.1418,15.1484,111200.0
2009-01-05 11:20:00,22.85,22.87,22.78,22.83,89400.0,15.1484,15.1617,15.102,15.1351,89400.0
2009-01-05 11:30:00,22.82,22.88,22.78,22.81,112000.0,15.1285,15.1683,15.102,15.1219,112000.0
2009-01-05 11:40:00,22.82,22.85,22.75,22.79,91200.0,15.1285,15.1484,15.0821,15.1086,91200.0
2009-01-05 11:50:00,22.79,22.79,22.65,22.68,107600.0,15.1086,15.1086,15.0158,15.0357,107600.0
2009-01-05 12:00:00,22.68,22.8,22.65,22.8,99200.0,15.0357,15.1152,15.0158,15.1152,99200.0
2009-01-05 12:10:00,22.8,22.88,22.72,22.86,120600.0,15.1152,15.1683,15.0622,15.155,120600.0
2009-01-05 12:20:00,22.86,22.93,22.86,22.89,76800.0,15.155,15.2014,15.155,15.1749,76800.0
2009-01-05 12:30:00,22.88,22.9,22.82,22.86,62400.0,15.1683,15.1815,15.1285,15.155,62400.0
2009-01-05 12:40:00,22.87,22.88,22.69,22.83,104000.0,15.1617,15.1683,15.0423,15.1351,104000.0
2009-01-05 12:50:00,22.82,22.88,22.77,22.86,46200.0,15.1285,15.1683,15.0954,15.155,46200.0
2009-01-05 13:00:00,22.86,22.99,22.86,22.9,167000.0,15.155,15.2412,15.155,15.1815,167000.0
2009-01-05 13:10:00,22.89,22.95,22.86,22.93,63800.0,15.1749,15.2147,15.155,15.2014,63800.0
2009-01-05 13:20:00,22.94,23.08,22.92,22.98,76400.0,15.2081,15.3009,15.1948,15.2346,76400.0
2009-01-05 13:30:00,22.99,23.05,22.94,22.97,65000.0,15.2412,15.281,15.2081,15.2279,65000.0
2009-01-05 13:40:00,22.97,23.05,22.91,23.0,64000.0,15.2279,15.281,15.1882,15.2478,64000.0
2009-01-05 13:50:00,23.01,23.17,23.0,23.12,84800.0,15.2545,15.3605,15.2478,15.3274,84800.0
2009-01-05 14:00:00,23.14,23.28,23.09,23.21,134000.0,15.3407,15.4335,15.3075,15.3871,134000.0
2009-01-05 14:10:00,23.23,23.25,23.05,23.08,135400.0,15.4003,15.4136,15.281,15.3009,135400.0
2009-01-05 14:20:00,23.09,23.1,22.91,22.94,118200.0,15.3075,15.3141,15.1882,15.2081,118200.0
2009-01-05 14:30:00,22.95,22.99,22.8,22.93,111000.0,15.2147,15.2412,15.1152,15.2014,111000.0
2009-01-05 14:40:00,22.93,23.05,22.83,22.84,83200.0,15.2014,15.281,15.1351,15.1418,83200.0
2009-01-05 14:50:00,22.85,22.86,22.73,22.85,106000.0,15.1484,15.155,15.0688,15.1484,106000.0
2009-01-05 15:00:00,22.86,22.9,22.75,22.82,196600.0,15.155,15.1815,15.0821,15.1285,196600.0
2009-01-05 15:10:00,22.83,22.88,22.69,22.82,100200.0,15.1351,15.1683,15.0423,15.1285,100200.0
2009-01-05 15:20:00,22.82,22.86,22.74,22.79,93000.0,15.1285,15.155,15.0755,15.1086,93000.0
2009-01-05 15:30:00,22.8,22.88,22.68,22.84,232200.0,15.1152,15.1683,15.0357,15.1418,232200.0
2009-01-05 15:40:00,22.84,23.02,22.84,22.94,297400.0,15.1418,15.2611,15.1418,15.2081,297400.0
2009-01-05 15:50:00,22.95,22.98,22.78,22.83,613000.0,15.2147,15.2346,15.102,15.1351,613000.0
2009-01-06 09:30:00,23.02,23.23,22.54,23.17,245400.0,15.2611,15.4003,14.9429,15.3605,245400.0
2009-01-06 09:40:00,23.15,23.2,22.86,23.18,178400.0,15.3473,15.3804,15.155,15.3672,178400.0
2009-01-06 09:50:00,23.19,23.36,23.08,23.29,181200.0,15.3738,15.4865,15.3009,15.4401,181200.0
2009-01-06 10:00:00,23.3,23.42,23.11,23.24,135200.0,15.4467,15.5263,15.3208,15.4069,135200.0
2009-01-06 10:10:00,23.25,23.27,22.89,22.9,188600.0,15.4136,15.4268,15.1749,15.1815,188600.0
2009-01-06 10:20:00,22.91,22.91,22.66,22.75,161400.0,15.1882,15.1882,15.0224,15.0821,161400.0
2009-01-06 10:30:00,22.75,22.97,22.7,22.97,124200.0,15.0821,15.2279,15.049,15.2279,124200.0
2009-01-06 10:40:00,22.97,23.01,22.93,22.99,56000.0,15.2279,15.2545,15.2014,15.2412,56000.0
2009-01-06 10:50:00,22.97,23.12,22.95,23.06,122800.0,15.2279,15.3274,15.2147,15.2876,122800.0
2009-01-06 11:00:00,23.05,23.11,22.95,23.0,195400.0,15.281,15.3208,15.2147,15.2478,195400.0
2009-01-06 11:10:00,23.0,23.15,22.99,23.11,202800.0,15.2478,15.3473,15.2412,15.3208,202800.0
2009-01-06 11:20:00,23.13,23.24,23.1,23.22,155200.0,15.334,15.4069,15.3141,15.3937,155200.0
2009-01-06 11:30:00,23.22,23.3,23.14,23.21,100600.0,15.3937,15.4467,15.3407,15.3871,100600.0
2009-01-06 11:40:00,23.2,23.29,23.18,23.24,60400.0,15.3804,15.4401,15.3672,15.4069,60400.0
2009-01-06 11:50:00,23.25,23.25,23.16,23.22,77800.0,15.4136,15.4136,15.3539,15.3937,77800.0
2009-01-06 12:00:00,23.21,23.39,23.21,23.38,93800.0,15.3871,15.5064,15.3871,15.4998,93800.0
2009-01-06 12:10:00,23.39,23.48,23.34,23.34,104600.0,15.5064,15.5661,15.4732,15.4732,104600.0
2009-01-06 12:20:00,23.35,23.4,23.27,23.29,56000.0,15.4799,15.513,15.4268,15.4401,56000.0
2009-01-06 12:30:00,23.28,23.44,23.27,23.42,64800.0,15.4335,15.5395,15.4268,15.5263,64800.0
2009-01-06 12:40:00,23.43,23.45,23.3,23.34,103000.0,15.5329,15.5462,15.4467,15.4732,103000.0
2009-01-06 12:50:00,23.35,23.36,23.24,23.25,100600.0,15.4799,15.4865,15.4069,15.4136,100600.0
2009-01-06 13:00:00,23.25,23.28,23.16,23.18,92400.0,15.4136,15.4335,15.3539,15.3672,92400.0
2009-01-06 13:10:00,23.18,23.18,22.95,22.98,135600.0,15.3672,15.3672,15.2147,15.2346,135600.0
2009-01-06 13:20:00,22.97,23.03,22.92,22.93,102600.0,15.2279,15.2677,15.1948,15.2014,102600.0
2009-01-06 13:30:00,22.92,22.96,22.8,22.89,292000.0,15.1948,15.2213,15.1152,15.1749,292000.0
2009-01-06 13:40:00,22.88,22.96,22.84,22.96,104400.0,15.1683,15.2213,15.1418,15.2213,104400.0
2009-01-06 13:50:00,22.96,22.98,22.84,22.85,80200.0,15.2213,15.2346,15.1418,15.1484,80200.0
2009-01-06 14:00:00,22.85,22.86,22.71,22.83,142400.0,15.1484,15.155,15.0556,15.1351,142400.0
2009-01-06 14:10:00,22.84,23.0,22.83,22.95,114400.0,15.1418,15.2478,15.1351,15.2147,114400.0
2009-01-06 14:20:00,22.95,22.99,22.92,22.94,112600.0,15.2147,15.2412,15.1948,15.2081,112600.0
2009-01-06 14:30:00,22.95,23.0,22.88,22.89,111800.0,15.2147,15.2478,15.1683,15.1749,111800.0
2009-01-06 14:40:00,22.88,23.0,22.87,22.98,110000.0,15.1683,15.2478,15.1617,15.2346,110000.0
2009-01-06 14:50:00,22.98,22.98,22.88,22.97,114000.0,15.2346,15.2346,15.1683,15.2279,114000.0
2009-01-06 15:00:00,22.96,23.03,22.75,22.77,208200.0,15.2213,15.2677,15.0821,15.0954,208200.0
2009-01-06 15:10:00,22.75,22.86,22.73,22.76,180000.0,15.0821,15.155,15.0688,15.0887,180000.0
2009-01-06 15:20:00,22.75,22.79,22.58,22.63,195600.0,15.0821,15.1086,14.9694,15.0025,195600.0
2009-01-06 15:30:00,22.63,22.77,22.59,22.61,396400.0,15.0025,15.0954,14.976,14.9893,396400.0
2009-01-06 15:40:00,22.62,22.82,22.62,22.78,417200.0,14.9959,15.1285,14.9959,15.102,417200.0
2009-01-06 15:50:00,22.79,22.83,22.73,22.82,411400.0,15.1086,15.1351,15.0688,15.1285,411400.0
2009-01-07 09:30:00,22.54,22.68,22.38,22.53,132200.0,14.9429,15.0357,14.8368,14.9363,132200.0
2009-01-07 09:40:00,22.53,22.6,22.43,22.47,142600.0,14.9363,14.9827,14.87,14.8965,142600.0
2009-01-07 09:50:00,22.49,22.56,22.42,22.51,149200.0,14.9097,14.9561,14.8633,14.923,149200.0
2009-01-07 10:00:00,22.52,22.57,22.39,22.55,134000.0,14.9296,14.9628,14.8434,14.9495,134000.0
2009-01-07 10:10:00,22.54,22.58,22.38,22.38,129400.0,14.9429,14.9694,14.8368,14.8368,129400.0
2009-01-07 10:20:00,22.38,22.44,22.29,22.36,141200.0,14.8368,14.8766,14.7771,14.8236,141200.0
2009-01-07 10:30:00,22.36,22.37,22.26,22.28,135400.0,14.8236,14.8302,14.7573,14.7705,135400.0
2009-01-07 10:40:00,22.28,22.36,22.16,22.17,196800.0,14.7705,14.8236,14.691,14.6976,196800.0
2009-01-07 10:50:00,22.16,22.22,22.09,22.2,167000.0,14.691,14.7307,14.6446,14.7175,167000.0
2009-01-07 11:00:00,22.2,22.38,22.09,22.35,250800.0,14.7175,14.8368,14.6446,14.8169,250800.0
2009-01-07 11:10:00,22.36,22.43,22.35,22.36,117200.0,14.8236,14.87,14.8169,14.8236,117200.0
2009-01-07 11:20:00,22.35,22.36,22.27,22.31,96400.0,14.8169,14.8236,14.7639,14.7904,96400.0
2009-01-07 11:30:00,22.31,22.34,22.23,22.26,73600.0,14.7904,14.8103,14.7374,14.7573,73600.0
2009-01-07 11:40:00,22.25,22.43,22.23,22.43,163400.0,14.7506,14.87,14.7374,14.87,163400.0
2009-01-07 11:50:00,22.43,22.52,22.39,22.43,127400.0,14.87,14.9296,14.8434,14.87,127400.0
2009-01-07 12:00:00,22.44,22.46,22.34,22.42,95000.0,14.8766,14.8898,14.8103,14.8633,95000.0
2009-01-07 12:10:00,22.42,22.48,22.38,22.41,67800.0,14.8633,14.9031,14.8368,14.8567,67800.0
2009-01-07 12:20:00,22.41,22.41,22.23,22.28,70600.0,14.8567,14.8567,14.7374,14.7705,70600.0
2009-01-07 12:30:00,22.28,22.34,22.24,22.33,102600.0,14.7705,14.8103,14.744,14.8037,102600.0
2009-01-07 12:40:00,22.34,22.44,22.32,22.43,112400.0,14.8103,14.8766,14.797,14.87,112400.0
2009-01-07 12:50:00,22.43,22.48,22.38,22.42,83200.0,14.87,14.9031,14.8368,14.8633,83200.0
2009-01-07 13:00:00,22.42,22.43,22.35,22.43,59000.0,14.8633,14.87,14.8169,14.87,59000.0
2009-01-07 13:10:00,22.43,22.43,22.36,22.37,59400.0,14.87,14.87,14.8236,14.8302,59400.0
2009-01-07 13:20:00,22.37,22.4,22.35,22.38,70600.0,14.8302,14.8501,14.8169,14.8368,70600.0
2009-01-07 13:30:00,22.36,22.43,22.35,22.41,98000.0,14.8236,14.87,14.8169,14.8567,98000.0
2009-01-07 13:40:00,22.41,22.41,22.23,22.25,114800.0,14.8567,14.8567,14.7374,14.7506,114800.0
2009-01-07 13:50:00,22.25,22.25,22.14,22.15,112800.0,14.7506,14.7506,14.6777,14.6843,112800.0
2009-01-07 14:00:00,22.15,22.29,22.15,22.27,86400.0,14.6843,14.7771,14.6843,14.7639,86400.0
2009-01-07 14:10:00,22.27,22.3,22.21,22.21,116000.0,14.7639,14.7838,14.7241,14.7241,116000.0
2009-01-07 14:20:00,22.21,22.23,22.13,22.18,82200.0,14.7241,14.7374,14.6711,14.7042,82200.0
2009-01-07 14:30:00,22.19,22.31,22.15,22.29,161400.0,14.7108,14.7904,14.6843,14.7771,161400.0
2009-01-07 14:40:00,22.29,22.36,22.25,22.25,157600.0,14.7771,14.8236,14.7506,14.7506,157600.0
2009-01-07 14:50:00,22.26,22.32,22.25,22.27,167400.0,14.7573,14.797,14.7506,14.7639,167400.0
2009-01-07 15:00:00,22.27,22.29,22.11,22.2,230800.0,14.7639,14.7771,14.6578,14.7175,230800.0
2009-01-07 15:10:00,22.2,22.25,21.97,22.16,409600.0,14.7175,14.7506,14.565,14.691,409600.0
2009-01-07 15:20:00,22.16,22.18,22.06,22.12,193400.0,14.691,14.7042,14.6247,14.6644,193400.0
2009-01-07 15:30:00,22.12,22.19,22.03,22.04,270000.0,14.6644,14.7108,14.6048,14.6114,270000.0
2009-01-07 15:40:00,22.03,22.03,21.93,21.95,322000.0,14.6048,14.6048,14.5385,14.5517,322000.0
2009-01-07 15:50:00,21.95,22.01,21.84,21.97,695800.0,14.5517,14.5915,14.4788,14.565,695800.0
2009-01-08 09:30:00,21.93,22.23,21.81,22.08,139400.0,14.5385,14.7374,14.4589,14.6379,139400.0
2009-01-08 09:40:00,22.08,22.22,22.07,22.11,116200.0,14.6379,14.7307,14.6313,14.6578,116200.0
2009-01-08 09:50:00,22.1,22.17,21.99,22.12,124400.0,14.6512,14.6976,14.5783,14.6644,124400.0
2009-01-08 10:00:00,22.13,22.32,22.07,22.26,100000.0,14.6711,14.797,14.6313,14.7573,100000.0
2009-01-08 10:10:00,22.27,22.34,22.15,22.2,122600.0,14.7639,14.8103,14.6843,14.7175,122600.0
2009-01-08 10:20:00,22.21,22.5,22.21,22.45,200600.0,14.7241,14.9164,14.7241,14.8832,200600.0
2009-01-08 10:30:00,22.45,22.49,22.43,22.48,90000.0,14.8832,14.9097,14.87,14.9031,90000.0
2009-01-08 10:40:00,22.47,22.5,22.44,22.5,85000.0,14.8965,14.9164,14.8766,14.9164,85000.0
2009-01-08 10:50:00,22.48,22.5,22.32,22.35,54400.0,14.9031,14.9164,14.797,14.8169,54400.0
2009-01-08 11:00:00,22.35,22.49,22.31,22.41,156800.0,14.8169,14.9097,14.7904,14.8567,156800.0
2009-01-08 11:10:00,22.41,22.59,22.34,22.54,167000.0,14.8567,14.976,14.8103,14.9429,167000.0
2009-01-08 11:20:00,22.54,22.58,22.43,22.43,153800.0,14.9429,14.9694,14.87,14.87,153800.0
2009-01-08 11:30:00,22.43,22.48,22.33,22.47,140000.0,14.87,14.9031,14.8037,14.8965,140000.0
2009-01-08 11:40:00,22.47,22.53,22.43,22.52,87400.0,14.8965,14.9363,14.87,14.9296,87400.0
2009-01-08 11:50:00,22.53,22.53,22.36,22.41,75200.0,14.9363,14.9363,14.8236,14.8567,75200.0
2009-01-08 12:00:00,22.4,22.54,22.39,22.52,69800.0,14.8501,14.9429,14.8434,14.9296,69800.0
2009-01-08 12:10:00,22.52,22.66,22.5,22.55,184600.0,14.9296,15.0224,14.9164,14.9495,184600.0
2009-01-08 12:20:00,22.55,22.59,22.4,22.48,143600.0,14.9495,14.976,14.8501,14.9031,143600.0
2009-01-08 12:30:00,22.48,22.55,22.43,22.44,72600.0,14.9031,14.9495,14.87,14.8766,72600.0
2009-01-08 12:40:00,22.45,22.59,22.44,22.56,49600.0,14.8832,14.976,14.8766,14.9561,49600.0
2009-01-08 12:50:00,22.56,22.61,22.48,22.5,88000.0,14.9561,14.9893,14.9031,14.9164,88000.0
2009-01-08 13:00:00,22.5,22.5,22.36,22.36,63200.0,14.9164,14.9164,14.8236,14.8236,63200.0
2009-01-08 13:10:00,22.35,22.36,22.24,22.24,82200.0,14.8169,14.8236,14.744,14.744,82200.0
2009-01-08 13:20:00,22.24,22.36,22.23,22.24,64600.0,14.744,14.8236,14.7374,14.744,64600.0
2009-01-08 13:30:00,22.24,22.38,22.21,22.34,149600.0,14.744,14.8368,14.7241,14.8103,149600.0
2009-01-08 13:40:00,22.33,22.39,22.31,22.32,61000.0,14.8037,14.8434,14.7904,14.797,61000.0
2009-01-08 13:50:00,22.31,22.38,22.29,22.38,56000.0,14.7904,14.8368,14.7771,14.8368,56000.0
2009-01-08 14:00:00,22.38,22.48,22.3,22.48,94600.0,14.8368,14.9031,14.7838,14.9031,94600.0
2009-01-08 14:10:00,22.48,22.55,22.45,22.48,101600.0,14.9031,14.9495,14.8832,14.9031,101600.0
2009-01-08 14:20:00,22.49,22.49,22.35,22.35,51800.0,14.9097,14.9097,14.8169,14.8169,51800.0
2009-01-08 14:30:00,22.33,22.42,22.28,22.41,76200.0,14.8037,14.8633,14.7705,14.8567,76200.0
2009-01-08 14:40:00,22.4,22.57,22.38,22.5,55800.0,14.8501,14.9628,14.8368,14.9164,55800.0
2009-01-08 14:50:00,22.5,22.61,22.5,22.54,91600.0,14.9164,14.9893,14.9164,14.9429,91600.0
2009-01-08 15:00:00,22.55,22.65,22.54,22.56,210400.0,14.9495,15.0158,14.9429,14.9561,210400.0
2009-01-08 15:10:00,22.55,22.6,22.52,22.58,152000.0,14.9495,14.9827,14.9296,14.9694,152000.0
2009-01-08 15:20:00,22.57,22.63,22.5,22.6,166400.0,14.9628,15.0025,14.9164,14.9827,166400.0
2009-01-08 15:30:00,22.61,22.63,22.46,22.5,272200.0,14.9893,15.0025,14.8898,14.9164,272200.0
2009-01-08 15:40:00,22.5,22.59,22.48,22.57,383000.0,14.9164,14.976,14.9031,14.9628,383000.0
2009-01-08 15:50:00,22.57,22.59,22.47,22.59,490600.0,14.9628,14.976,14.8965,14.976,490600.0
2009-01-09 09:30:00,22.61,22.65,22.28,22.3,227200.0,14.9893,15.0158,14.7705,14.7838,227200.0
2009-01-09 09:40:00,22.3,22.3,22.05,22.09,168200.0,14.7838,14.7838,14.618,14.6446,168200.0
2009-01-09 09:50:00,22.07,22.1,21.81,21.91,387400.0,14.6313,14.6512,14.4589,14.5252,387400.0
2009-01-09 10:00:00,21.93,21.99,21.81,21.96,280800.0,14.5385,14.5783,14.4589,14.5584,280800.0
2009-01-09 10:10:00,21.96,21.98,21.82,21.82,136600.0,14.5584,14.5716,14.4656,14.4656,136600.0
2009-01-09 10:20:00,21.83,21.85,21.71,21.83,304000.0,14.4722,14.4854,14.3926,14.4722,304000.0
2009-01-09 10:30:00,21.81,21.91,21.77,21.9,210000.0,14.4589,14.5252,14.4324,14.5186,210000.0
2009-01-09 10:40:00,21.9,22.01,21.86,21.99,112600.0,14.5186,14.5915,14.4921,14.5783,112600.0
2009-01-09 10:50:00,22.0,22.08,21.9,21.91,229800.0,14.5849,14.6379,14.5186,14.5252,229800.0
2009-01-09 11:00:00,21.91,21.91,21.75,21.88,164600.0,14.5252,14.5252,14.4192,14.5053,164600.0
2009-01-09 11:10:00,21.89,21.89,21.76,21.78,203000.0,14.512,14.512,14.4258,14.439,203000.0
2009-01-09 11:20:00,21.78,21.98,21.78,21.92,166600.0,14.439,14.5716,14.439,14.5319,166600.0
2009-01-09 11:30:00,21.92,21.96,21.91,21.96,61800.0,14.5319,14.5584,14.5252,14.5584,61800.0
2009-01-09 11:40:00,21.96,21.96,21.86,21.91,49600.0,14.5584,14.5584,14.4921,14.5252,49600.0
2009-01-09 11:50:00,21.91,21.99,21.85,21.91,104400.0,14.5252,14.5783,14.4854,14.5252,104400.0
2009-01-09 12:00:00,21.91,22.0,21.89,21.99,68800.0,14.5252,14.5849,14.512,14.5783,68800.0
2009-01-09 12:10:00,21.99,22.0,21.82,21.84,75600.0,14.5783,14.5849,14.4656,14.4788,75600.0
2009-01-09 12:20:00,21.85,21.85,21.79,21.79,53200.0,14.4854,14.4854,14.4457,14.4457,53200.0
2009-01-09 12:30:00,21.78,21.82,21.76,21.82,74000.0,14.439,14.4656,14.4258,14.4656,74000.0
2009-01-09 12:40:00,21.82,21.85,21.78,21.78,44000.0,14.4656,14.4854,14.439,14.439,44000.0
2009-01-09 12:50:00,21.78,21.86,21.78,21.84,57200.0,14.439,14.4921,14.439,14.4788,57200.0
2009-01-09 13:00:00,21.85,21.93,21.78,21.79,61200.0,14.4854,14.5385,14.439,14.4457,61200.0
2009-01-09 13:10:00,21.8,21.83,21.68,21.74,123200.0,14.4523,14.4722,14.3727,14.4125,123200.0
2009-01-09 13:20:00,21.72,21.74,21.66,21.68,101400.0,14.3993,14.4125,14.3595,14.3727,101400.0
2009-01-09 13:30:00,21.68,21.82,21.66,21.82,82600.0,14.3727,14.4656,14.3595,14.4656,82600.0
2009-01-09 13:40:00,21.81,21.9,21.81,21.88,92200.0,14.4589,14.5186,14.4589,14.5053,92200.0
2009-01-09 13:50:00,21.88,21.88,21.81,21.86,137600.0,14.5053,14.5053,14.4589,14.4921,137600.0
2009-01-09 14:00:00,21.86,22.03,21.86,21.99,152200.0,14.4921,14.6048,14.4921,14.5783,152200.0
2009-01-09 14:10:00,21.99,22.1,21.93,22.1,169800.0,14.5783,14.6512,14.5385,14.6512,169800.0
2009-01-09 14:20:00,22.09,22.11,22.02,22.07,78000.0,14.6446,14.6578,14.5981,14.6313,78000.0
2009-01-09 14:30:00,22.07,22.17,22.05,22.06,105600.0,14.6313,14.6976,14.618,14.6247,105600.0
2009-01-09 14:40:00,22.06,22.22,22.04,22.11,140600.0,14.6247,14.7307,14.6114,14.6578,140600.0
2009-01-09 14:50:00,22.11,22.26,22.11,22.25,294200.0,14.6578,14.7573,14.6578,14.7506,294200.0
2009-01-09 15:00:00,22.25,22.36,22.05,22.07,310600.0,14.7506,14.8236,14.618,14.6313,310600.0
2009-01-09 15:10:00,22.07,22.1,22.0,22.02,194200.0,14.6313,14.6512,14.5849,14.5981,194200.0
2009-01-09 15:20:00,22.02,22.09,21.96,22.04,255200.0,14.5981,14.6446,14.5584,14.6114,255200.0
2009-01-09 15:30:00,22.03,22.1,21.99,22.09,253200.0,14.6048,14.6512,14.5783,14.6446,253200.0
2009-01-09 15:40:00,22.09,22.14,22.01,22.03,341200.0,14.6446,14.6777,14.5915,14.6048,341200.0
2009-01-09 15:50:00,22.03,22.06,21.71,21.85,826800.0,14.6048,14.6247,14.3926,14.4854,826800.0
2009-01-12 09:30:00,21.75,22.0,21.65,21.66,165000.0,14.4192,14.5849,14.3529,14.3595,165000.0
2009-01-12 09:40:00,21.65,21.8,21.64,21.7,154200.0,14.3529,14.4523,14.3462,14.386,154200.0
2009-01-12 09:50:00,21.71,21.73,21.47,21.59,353800.0,14.3926,14.4059,14.2335,14.3131,353800.0
2009-01-12 10:00:00,21.6,21.63,21.52,21.55,268400.0,14.3197,14.3396,14.2667,14.2866,268400.0
2009-01-12 10:10:00,21.56,21.57,21.41,21.45,295000.0,14.2932,14.2998,14.1937,14.2203,295000.0
2009-01-12 10:20:00,21.43,21.48,21.36,21.46,220400.0,14.207,14.2402,14.1606,14.2269,220400.0
2009-01-12 10:30:00,21.46,21.46,21.35,21.39,70400.0,14.2269,14.2269,14.154,14.1805,70400.0
2009-01-12 10:40:00,21.41,21.48,21.41,21.46,88200.0,14.1937,14.2402,14.1937,14.2269,88200.0
2009-01-12 10:50:00,21.46,21.5,21.44,21.45,136400.0,14.2269,14.2534,14.2136,14.2203,136400.0
2009-01-12 11:00:00,21.45,21.5,21.41,21.47,125200.0,14.2203,14.2534,14.1937,14.2335,125200.0
2009-01-12 11:10:00,21.47,21.48,21.33,21.33,119000.0,14.2335,14.2402,14.1407,14.1407,119000.0
2009-01-12 11:20:00,21.34,21.38,21.3,21.32,135800.0,14.1473,14.1739,14.1208,14.1341,135800.0
2009-01-12 11:30:00,21.33,21.36,21.27,21.3,353000.0,14.1407,14.1606,14.1009,14.1208,353000.0
2009-01-12 11:40:00,21.3,21.33,21.3,21.32,214000.0,14.1208,14.1407,14.1208,14.1341,214000.0
2009-01-12 11:50:00,21.32,21.36,21.3,21.33,61600.0,14.1341,14.1606,14.1208,14.1407,61600.0
2009-01-12 12:00:00,21.33,21.36,21.3,21.3,115600.0,14.1407,14.1606,14.1208,14.1208,115600.0
2009-01-12 12:10:00,21.3,21.32,21.25,21.25,78000.0,14.1208,14.1341,14.0877,14.0877,78000.0
2009-01-12 12:20:00,21.25,21.31,21.25,21.31,121800.0,14.0877,14.1275,14.0877,14.1275,121800.0
2009-01-12 12:30:00,21.31,21.35,21.29,21.29,144800.0,14.1275,14.154,14.1142,14.1142,144800.0
2009-01-12 12:40:00,21.29,21.29,21.27,21.28,138800.0,14.1142,14.1142,14.1009,14.1076,138800.0
2009-01-12 12:50:00,21.28,21.31,21.26,21.28,255600.0,14.1076,14.1275,14.0943,14.1076,255600.0
2009-01-12 13:00:00,21.28,21.29,21.19,21.25,135400.0,14.1076,14.1142,14.0479,14.0877,135400.0
2009-01-12 13:10:00,21.25,21.27,21.22,21.25,228800.0,14.0877,14.1009,14.0678,14.0877,228800.0
2009-01-12 13:20:00,21.25,21.25,21.19,21.2,151000.0,14.0877,14.0877,14.0479,14.0545,151000.0
2009-01-12 13:30:00,21.2,21.21,21.11,21.13,234200.0,14.0545,14.0612,13.9949,14.0081,234200.0
2009-01-12 13:40:00,21.13,21.23,21.13,21.22,264000.0,14.0081,14.0744,14.0081,14.0678,264000.0
2009-01-12 13:50:00,21.21,21.27,21.2,21.25,308800.0,14.0612,14.1009,14.0545,14.0877,308800.0
2009-01-12 14:00:00,21.24,21.24,21.16,21.18,208000.0,14.081,14.081,14.028,14.0413,208000.0
2009-01-12 14:10:00,21.18,21.2,21.18,21.18,218400.0,14.0413,14.0545,14.0413,14.0413,218400.0
2009-01-12 14:20:00,21.18,21.24,21.16,21.19,184000.0,14.0413,14.081,14.028,14.0479,184000.0
2009-01-12 14:30:00,21.18,21.22,21.14,21.18,179200.0,14.0413,14.0678,14.0148,14.0413,179200.0
2009-01-12 14:40:00,21.18,21.19,21.08,21.08,248800.0,14.0413,14.0479,13.975,13.975,248800.0
2009-01-12 14:50:00,21.08,21.08,20.97,20.99,187600.0,13.975,13.975,13.9021,13.9153,187600.0
2009-01-12 15:00:00,20.99,21.02,20.84,20.88,241200.0,13.9153,13.9352,13.8159,13.8424,241200.0
2009-01-12 15:10:00,20.88,20.89,20.65,20.67,313600.0,13.8424,13.849,13.6899,13.7032,313600.0
2009-01-12 15:20:00,20.65,20.89,20.6,20.78,287200.0,13.6899,13.849,13.6568,13.7761,287200.0
2009-01-12 15:30:00,20.77,20.8,20.51,20.55,514200.0,13.7695,13.7893,13.5971,13.6236,514200.0
2009-01-12 15:40:00,20.55,20.6,20.43,20.54,460800.0,13.6236,13.6568,13.5441,13.617,460800.0
2009-01-12 15:50:00,20.53,20.85,20.5,20.83,1008600.0,13.6104,13.8225,13.5905,13.8092,1008600.0
2009-01-13 09:30:00,20.5,21.14,20.5,20.6,280400.0,13.5905,14.0148,13.5905,13.6568,280400.0
2009-01-13 09:40:00,20.6,20.68,20.46,20.57,352600.0,13.6568,13.7098,13.5639,13.6369,352600.0
2009-01-13 09:50:00,20.58,20.74,20.5,20.56,166200.0,13.6435,13.7496,13.5905,13.6302,166200.0
2009-01-13 10:00:00,20.57,20.58,20.3,20.31,361200.0,13.6369,13.6435,13.4579,13.4645,361200.0
2009-01-13 10:10:00,20.3,20.32,20.13,20.15,535600.0,13.4579,13.4711,13.3452,13.3584,535600.0
2009-01-13 10:20:00,20.18,20.32,20.08,20.32,295600.0,13.3783,13.4711,13.312,13.4711,295600.0
2009-01-13 10:30:00,20.31,20.34,20.13,20.18,492800.0,13.4645,13.4844,13.3452,13.3783,492800.0
2009-01-13 10:40:00,20.17,20.31,20.12,20.28,533400.0,13.3717,13.4645,13.3385,13.4446,533400.0
2009-01-13 10:50:00,20.29,20.38,20.25,20.33,412400.0,13.4512,13.5109,13.4247,13.4778,412400.0
2009-01-13 11:00:00,20.33,20.36,20.25,20.34,200600.0,13.4778,13.4977,13.4247,13.4844,200600.0
2009-01-13 11:10:00,20.34,20.4,20.29,20.39,114200.0,13.4844,13.5242,13.4512,13.5175,114200.0
2009-01-13 11:20:00,20.4,20.42,20.28,20.4,141200.0,13.5242,13.5374,13.4446,13.5242,141200.0
2009-01-13 11:30:00,20.4,20.54,20.33,20.48,375400.0,13.5242,13.617,13.4778,13.5772,375400.0
2009-01-13 11:40:00,20.48,20.57,20.4,20.4,246200.0,13.5772,13.6369,13.5242,13.5242,246200.0
2009-01-13 11:50:00,20.42,20.48,20.35,20.46,258000.0,13.5374,13.5772,13.491,13.5639,258000.0
2009-01-13 12:00:00,20.46,20.5,20.4,20.43,169600.0,13.5639,13.5905,13.5242,13.5441,169600.0
2009-01-13 12:10:00,20.43,20.43,20.32,20.34,129800.0,13.5441,13.5441,13.4711,13.4844,129800.0
2009-01-13 12:20:00,20.35,20.43,20.3,20.34,144200.0,13.491,13.5441,13.4579,13.4844,144200.0
2009-01-13 12:30:00,20.34,20.43,20.32,20.41,125400.0,13.4844,13.5441,13.4711,13.5308,125400.0
2009-01-13 12:40:00,20.41,20.42,20.25,20.28,115400.0,13.5308,13.5374,13.4247,13.4446,115400.0
2009-01-13 12:50:00,20.28,20.34,20.21,20.24,207800.0,13.4446,13.4844,13.3982,13.4181,207800.0
2009-01-13 13:00:00,20.23,20.27,20.19,20.25,101600.0,13.4115,13.438,13.385,13.4247,101600.0
2009-01-13 13:10:00,20.23,20.28,20.18,20.18,213400.0,13.4115,13.4446,13.3783,13.3783,213400.0
2009-01-13 13:20:00,20.18,20.21,20.11,20.18,140200.0,13.3783,13.3982,13.3319,13.3783,140200.0
2009-01-13 13:30:00,20.18,20.21,20.08,20.18,122800.0,13.3783,13.3982,13.312,13.3783,122800.0
2009-01-13 13:40:00,20.18,20.18,20.02,20.05,132000.0,13.3783,13.3783,13.2722,13.2921,132000.0
2009-01-13 13:50:00,20.04,20.06,19.99,20.02,199400.0,13.2855,13.2988,13.2524,13.2722,199400.0
2009-01-13 14:00:00,20.0,20.04,19.89,19.97,364200.0,13.259,13.2855,13.1861,13.2391,364200.0
2009-01-13 14:10:00,19.97,20.14,19.97,20.09,154200.0,13.2391,13.3518,13.2391,13.3187,154200.0
2009-01-13 14:20:00,20.09,20.09,19.92,19.95,149800.0,13.3187,13.3187,13.206,13.2258,149800.0
2009-01-13 14:30:00,19.96,20.18,19.96,20.13,276200.0,13.2325,13.3783,13.2325,13.3452,276200.0
2009-01-13 14:40:00,20.13,20.36,20.13,20.24,326600.0,13.3452,13.4977,13.3452,13.4181,326600.0
2009-01-13 14:50:00,20.23,20.26,20.13,20.13,164600.0,13.4115,13.4314,13.3452,13.3452,164600.0
2009-01-13 15:00:00,20.13,20.14,19.96,19.98,234200.0,13.3452,13.3518,13.2325,13.2457,234200.0
2009-01-13 15:10:00,19.97,20.04,19.9,20.04,251000.0,13.2391,13.2855,13.1927,13.2855,251000.0
2009-01-13 15:20:00,20.03,20.16,20.0,20.11,208600.0,13.2789,13.3651,13.259,13.3319,208600.0
2009-01-13 15:30:00,20.12,20.13,19.91,19.97,372800.0,13.3385,13.3452,13.1993,13.2391,372800.0
2009-01-13 15:40:00,19.98,20.09,19.97,20.09,494400.0,13.2457,13.3187,13.2391,13.3187,494400.0
2009-01-13 15:50:00,20.09,20.14,19.99,20.06,723200.0,13.3187,13.3518,13.2524,13.2988,723200.0
2009-01-14 09:30:00,19.56,19.74,19.13,19.16,610400.0,12.9673,13.0866,12.6822,12.7021,610400.0
2009-01-14 09:40:00,19.16,19.34,19.16,19.25,233600.0,12.7021,12.8214,12.7021,12.7618,233600.0
2009-01-14 09:50:00,19.25,19.36,19.23,19.25,183200.0,12.7618,12.8347,12.7485,12.7618,183200.0
2009-01-14 10:00:00,19.25,19.31,19.16,19.26,139000.0,12.7618,12.8016,12.7021,12.7684,139000.0
2009-01-14 10:10:00,19.25,19.3,18.97,19.05,270000.0,12.7618,12.7949,12.5762,12.6292,270000.0
2009-01-14 10:20:00,19.05,19.1,18.96,19.01,219200.0,12.6292,12.6623,12.5695,12.6027,219200.0
2009-01-14 10:30:00,19.01,19.05,18.96,19.04,182200.0,12.6027,12.6292,12.5695,12.6226,182200.0
2009-01-14 10:40:00,19.04,19.05,18.82,18.95,218800.0,12.6226,12.6292,12.4767,12.5629,218800.0
2009-01-14 10:50:00,18.94,19.17,18.93,19.12,196600.0,12.5563,12.7087,12.5496,12.6756,196600.0
2009-01-14 11:00:00,19.11,19.16,19.0,19.0,195000.0,12.669,12.7021,12.596,12.596,195000.0
2009-01-14 11:10:00,19.01,19.09,18.96,19.09,194400.0,12.6027,12.6557,12.5695,12.6557,194400.0
2009-01-14 11:20:00,19.09,19.24,19.07,19.2,315200.0,12.6557,12.7551,12.6424,12.7286,315200.0
2009-01-14 11:30:00,19.2,19.25,19.1,19.13,179200.0,12.7286,12.7618,12.6623,12.6822,179200.0
2009-01-14 11:40:00,19.13,19.3,19.12,19.29,247000.0,12.6822,12.7949,12.6756,12.7883,247000.0
2009-01-14 11:50:00,19.29,19.34,19.29,19.31,141800.0,12.7883,12.8214,12.7883,12.8016,141800.0
2009-01-14 12:00:00,19.31,19.52,19.26,19.49,310800.0,12.8016,12.9408,12.7684,12.9209,310800.0
2009-01-14 12:10:00,19.5,19.51,19.22,19.24,161800.0,12.9275,12.9341,12.7419,12.7551,161800.0
2009-01-14 12:20:00,19.24,19.38,19.24,19.36,73400.0,12.7551,12.848,12.7551,12.8347,73400.0
2009-01-14 12:30:00,19.36,19.41,19.3,19.32,62000.0,12.8347,12.8678,12.7949,12.8082,62000.0
2009-01-14 12:40:00,19.33,19.33,19.21,19.28,92600.0,12.8148,12.8148,12.7353,12.7817,92600.0
2009-01-14 12:50:00,19.29,19.41,19.29,19.36,116000.0,12.7883,12.8678,12.7883,12.8347,116000.0
2009-01-14 13:00:00,19.36,19.43,19.32,19.36,104400.0,12.8347,12.8811,12.8082,12.8347,104400.0
2009-01-14 13:10:00,19.35,19.36,19.24,19.25,87200.0,12.8281,12.8347,12.7551,12.7618,87200.0
2009-01-14 13:20:00,19.27,19.29,19.18,19.2,84200.0,12.775,12.7883,12.7154,12.7286,84200.0
2009-01-14 13:30:00,19.2,19.27,19.17,19.24,102200.0,12.7286,12.775,12.7087,12.7551,102200.0
2009-01-14 13:40:00,19.24,19.29,19.21,19.24,98200.0,12.7551,12.7883,12.7353,12.7551,98200.0
2009-01-14 13:50:00,19.23,19.25,19.19,19.22,82000.0,12.7485,12.7618,12.722,12.7419,82000.0
2009-01-14 14:00:00,19.22,19.25,19.14,19.25,196800.0,12.7419,12.7618,12.6889,12.7618,196800.0
2009-01-14 14:10:00,19.26,19.35,19.24,19.3,118200.0,12.7684,12.8281,12.7551,12.7949,118200.0
2009-01-14 14:20:00,19.3,19.3,19.2,19.27,92200.0,12.7949,12.7949,12.7286,12.775,92200.0
2009-01-14 14:30:00,19.28,19.5,19.27,19.42,199600.0,12.7817,12.9275,12.775,12.8745,199600.0
2009-01-14 14:40:00,19.42,19.46,19.36,19.38,147400.0,12.8745,12.901,12.8347,12.848,147400.0
2009-01-14 14:50:00,19.37,19.4,19.31,19.33,188200.0,12.8413,12.8612,12.8016,12.8148,188200.0
2009-01-14 15:00:00,19.32,19.32,19.18,19.28,213400.0,12.8082,12.8082,12.7154,12.7817,213400.0
2009-01-14 15:10:00,19.28,19.29,19.18,19.25,169400.0,12.7817,12.7883,12.7154,12.7618,169400.0
2009-01-14 15:20:00,19.25,19.35,19.17,19.2,204000.0,12.7618,12.8281,12.7087,12.7286,204000.0
2009-01-14 15:30:00,19.2,19.25,19.03,19.04,292600.0,12.7286,12.7618,12.6159,12.6226,292600.0
2009-01-14 15:40:00,19.04,19.25,19.0,19.25,493000.0,12.6226,12.7618,12.596,12.7618,493000.0
2009-01-14 15:50:00,19.24,19.32,19.09,19.12,909800.0,12.7551,12.8082,12.6557,12.6756,909800.0
2009-01-15 09:30:00,19.18,19.34,19.07,19.28,150400.0,12.7154,12.8214,12.6424,12.7817,150400.0
2009-01-15 09:40:00,19.28,19.29,18.8,18.97,272000.0,12.7817,12.7883,12.4635,12.5762,272000.0
2009-01-15 09:50:00,18.97,19.3,18.86,19.25,264600.0,12.5762,12.7949,12.5032,12.7618,264600.0
2009-01-15 10:00:00,19.24,19.3,19.09,19.24,260000.0,12.7551,12.7949,12.6557,12.7551,260000.0
2009-01-15 10:10:00,19.23,19.25,18.91,18.94,220400.0,12.7485,12.7618,12.5364,12.5563,220400.0
2009-01-15 10:20:00,18.96,19.0,18.75,18.78,256000.0,12.5695,12.596,12.4303,12.4502,256000.0
2009-01-15 10:30:00,18.78,18.84,18.52,18.63,311600.0,12.4502,12.49,12.2778,12.3507,311600.0
2009-01-15 10:40:00,18.64,18.72,18.56,18.67,150400.0,12.3574,12.4104,12.3043,12.3773,150400.0
2009-01-15 10:50:00,18.67,18.74,18.61,18.67,200800.0,12.3773,12.4237,12.3375,12.3773,200800.0
2009-01-15 11:00:00,18.65,18.89,18.61,18.84,203200.0,12.364,12.5231,12.3375,12.49,203200.0
2009-01-15 11:10:00,18.84,18.84,18.73,18.74,117600.0,12.49,12.49,12.417,12.4237,117600.0
2009-01-15 11:20:00,18.74,18.85,18.7,18.78,85400.0,12.4237,12.4966,12.3972,12.4502,85400.0
2009-01-15 11:30:00,18.78,18.81,18.68,18.7,137000.0,12.4502,12.4701,12.3839,12.3972,137000.0
2009-01-15 11:40:00,18.69,18.71,18.64,18.65,145400.0,12.3905,12.4038,12.3574,12.364,145400.0
2009-01-15 11:50:00,18.65,18.8,18.65,18.7,72800.0,12.364,12.4635,12.364,12.3972,72800.0
2009-01-15 12:00:00,18.71,18.72,18.58,18.59,105600.0,12.4038,12.4104,12.3176,12.3242,105600.0
2009-01-15 12:10:00,18.58,18.74,18.56,18.73,146400.0,12.3176,12.4237,12.3043,12.417,146400.0
2009-01-15 12:20:00,18.72,18.73,18.57,18.68,125400.0,12.4104,12.417,12.311,12.3839,125400.0
2009-01-15 12:30:00,18.68,18.72,18.61,18.61,121600.0,12.3839,12.4104,12.3375,12.3375,121600.0
2009-01-15 12:40:00,18.61,18.75,18.61,18.73,139800.0,12.3375,12.4303,12.3375,12.417,139800.0
2009-01-15 12:50:00,18.73,18.84,18.72,18.81,135800.0,12.417,12.49,12.4104,12.4701,135800.0
2009-01-15 13:00:00,18.81,18.86,18.8,18.81,98000.0,12.4701,12.5032,12.4635,12.4701,98000.0
2009-01-15 13:10:00,18.8,18.86,18.79,18.86,138200.0,12.4635,12.5032,12.4568,12.5032,138200.0
2009-01-15 13:20:00,18.86,18.9,18.81,18.86,145200.0,12.5032,12.5297,12.4701,12.5032,145200.0
2009-01-15 13:30:00,18.86,19.08,18.86,19.08,193600.0,12.5032,12.6491,12.5032,12.6491,193600.0
2009-01-15 13:40:00,19.06,19.14,18.94,19.02,194600.0,12.6358,12.6889,12.5563,12.6093,194600.0
2009-01-15 13:50:00,19.02,19.39,19.0,19.31,235600.0,12.6093,12.8546,12.596,12.8016,235600.0
2009-01-15 14:00:00,19.31,19.57,19.22,19.5,404200.0,12.8016,12.9739,12.7419,12.9275,404200.0
2009-01-15 14:10:00,19.49,19.61,19.41,19.53,281800.0,12.9209,13.0004,12.8678,12.9474,281800.0
2009-01-15 14:20:00,19.53,19.76,19.52,19.7,364000.0,12.9474,13.0999,12.9408,13.0601,364000.0
2009-01-15 14:30:00,19.71,19.9,19.61,19.85,288200.0,13.0667,13.1927,13.0004,13.1595,288200.0
2009-01-15 14:40:00,19.85,20.04,19.75,19.93,289200.0,13.1595,13.2855,13.0933,13.2126,289200.0
2009-01-15 14:50:00,19.95,19.99,19.67,19.69,324800.0,13.2258,13.2524,13.0402,13.0535,324800.0
2009-01-15 15:00:00,19.68,19.85,19.46,19.54,318200.0,13.0468,13.1595,12.901,12.954,318200.0
2009-01-15 15:10:00,19.55,19.71,19.5,19.71,143200.0,12.9607,13.0667,12.9275,13.0667,143200.0
2009-01-15 15:20:00,19.71,19.75,19.34,19.42,189000.0,13.0667,13.0933,12.8214,12.8745,189000.0
2009-01-15 15:30:00,19.42,19.42,19.04,19.16,393600.0,12.8745,12.8745,12.6226,12.7021,393600.0
2009-01-15 15:40:00,19.16,19.16,18.91,19.01,456000.0,12.7021,12.7021,12.5364,12.6027,456000.0
2009-01-15 15:50:00,19.01,19.46,19.01,19.4,678000.0,12.6027,12.901,12.6027,12.8612,678000.0
2009-01-16 09:30:00,19.81,20.75,19.61,19.78,787000.0,13.133,13.7562,13.0004,13.1131,787000.0
2009-01-16 09:40:00,19.77,19.96,19.67,19.93,346600.0,13.1065,13.2325,13.0402,13.2126,346600.0
2009-01-16 09:50:00,19.93,20.01,19.76,19.88,326800.0,13.2126,13.2656,13.0999,13.1794,326800.0
2009-01-16 10:00:00,19.88,20.14,19.88,20.0,247200.0,13.1794,13.3518,13.1794,13.259,247200.0
2009-01-16 10:10:00,20.01,20.03,19.82,19.86,159600.0,13.2656,13.2789,13.1397,13.1662,159600.0
2009-01-16 10:20:00,19.87,20.11,19.86,20.08,122000.0,13.1728,13.3319,13.1662,13.312,122000.0
2009-01-16 10:30:00,20.06,20.15,20.0,20.04,125600.0,13.2988,13.3584,13.259,13.2855,125600.0
2009-01-16 10:40:00,20.04,20.13,19.95,19.97,146400.0,13.2855,13.3452,13.2258,13.2391,146400.0
2009-01-16 10:50:00,19.97,20.03,19.86,20.0,303800.0,13.2391,13.2789,13.1662,13.259,303800.0
2009-01-16 11:00:00,19.99,20.06,19.93,20.03,146000.0,13.2524,13.2988,13.2126,13.2789,146000.0
2009-01-16 11:10:00,20.02,20.03,19.84,19.94,322200.0,13.2722,13.2789,13.1529,13.2192,322200.0
2009-01-16 11:20:00,19.94,20.15,19.93,20.07,276800.0,13.2192,13.3584,13.2126,13.3054,276800.0
2009-01-16 11:30:00,20.07,20.11,19.74,19.79,238400.0,13.3054,13.3319,13.0866,13.1198,238400.0
2009-01-16 11:40:00,19.78,19.82,19.7,19.79,298800.0,13.1131,13.1397,13.0601,13.1198,298800.0
2009-01-16 11:50:00,19.79,19.84,19.6,19.64,226200.0,13.1198,13.1529,12.9938,13.0203,226200.0
2009-01-16 12:00:00,19.64,19.8,19.62,19.63,157200.0,13.0203,13.1264,13.0071,13.0137,157200.0
2009-01-16 12:10:00,19.62,19.71,19.5,19.52,209200.0,13.0071,13.0667,12.9275,12.9408,209200.0
2009-01-16 12:20:00,19.52,19.57,19.38,19.51,205800.0,12.9408,12.9739,12.848,12.9341,205800.0
2009-01-16 12:30:00,19.51,19.81,19.5,19.81,217200.0,12.9341,13.133,12.9275,13.133,217200.0
2009-01-16 12:40:00,19.8,19.83,19.65,19.76,239800.0,13.1264,13.1463,13.027,13.0999,239800.0
2009-01-16 12:50:00,19.78,19.98,19.74,19.82,225800.0,13.1131,13.2457,13.0866,13.1397,225800.0
2009-01-16 13:00:00,19.82,19.97,19.68,19.71,201400.0,13.1397,13.2391,13.0468,13.0667,201400.0
2009-01-16 13:10:00,19.71,19.88,19.56,19.59,176800.0,13.0667,13.1794,12.9673,12.9872,176800.0
2009-01-16 13:20:00,19.6,19.64,19.49,19.56,84200.0,12.9938,13.0203,12.9209,12.9673,84200.0
2009-01-16 13:30:00,19.57,19.92,19.57,19.9,161000.0,12.9739,13.206,12.9739,13.1927,161000.0
2009-01-16 13:40:00,19.86,19.92,19.71,19.72,92600.0,13.1662,13.206,13.0667,13.0734,92600.0
2009-01-16 13:50:00,19.71,19.86,19.65,19.86,73200.0,13.0667,13.1662,13.027,13.1662,73200.0
2009-01-16 14:00:00,19.86,20.15,19.84,20.11,149400.0,13.1662,13.3584,13.1529,13.3319,149400.0
2009-01-16 14:10:00,20.11,20.13,19.95,19.95,147000.0,13.3319,13.3452,13.2258,13.2258,147000.0
2009-01-16 14:20:00,19.95,19.97,19.86,19.93,181400.0,13.2258,13.2391,13.1662,13.2126,181400.0
2009-01-16 14:30:00,19.93,19.97,19.78,19.84,121200.0,13.2126,13.2391,13.1131,13.1529,121200.0
2009-01-16 14:40:00,19.87,19.95,19.72,19.86,152200.0,13.1728,13.2258,13.0734,13.1662,152200.0
2009-01-16 14:50:00,19.86,20.05,19.84,20.01,230800.0,13.1662,13.2921,13.1529,13.2656,230800.0
2009-01-16 15:00:00,20.02,20.06,19.88,20.02,233800.0,13.2722,13.2988,13.1794,13.2722,233800.0
2009-01-16 15:10:00,20.03,20.22,20.03,20.16,193200.0,13.2789,13.4048,13.2789,13.3651,193200.0
2009-01-16 15:20:00,20.17,20.2,19.84,19.85,188000.0,13.3717,13.3916,13.1529,13.1595,188000.0
2009-01-16 15:30:00,19.85,20.01,19.8,19.91,251800.0,13.1595,13.2656,13.1264,13.1993,251800.0
2009-01-16 15:40:00,19.9,19.97,19.68,19.89,398200.0,13.1927,13.2391,13.0468,13.1861,398200.0
2009-01-16 15:50:00,19.89,19.94,19.79,19.86,592800.0,13.1861,13.2192,13.1198,13.1662,592800.0
2009-01-20 09:30:00,19.63,19.73,19.18,19.39,489600.0,13.0137,13.08,12.7154,12.8546,489600.0
2009-01-20 09:40:00,19.39,19.5,19.23,19.32,458800.0,12.8546,12.9275,12.7485,12.8082,458800.0
2009-01-20 09:50:00,19.3,19.47,18.9,18.93,617200.0,12.7949,12.9076,12.5297,12.5496,617200.0
2009-01-20 10:00:00,18.93,18.94,18.56,18.75,724400.0,12.5496,12.5563,12.3043,12.4303,724400.0
2009-01-20 10:10:00,18.75,18.91,18.71,18.84,335000.0,12.4303,12.5364,12.4038,12.49,335000.0
2009-01-20 10:20:00,18.86,19.15,18.77,19.11,309200.0,12.5032,12.6955,12.4436,12.669,309200.0
2009-01-20 10:30:00,19.11,19.16,19.0,19.03,165400.0,12.669,12.7021,12.596,12.6159,165400.0
2009-01-20 10:40:00,19.04,19.04,18.76,18.81,241000.0,12.6226,12.6226,12.4369,12.4701,241000.0
2009-01-20 10:50:00,18.8,18.92,18.73,18.81,225800.0,12.4635,12.543,12.417,12.4701,225800.0
2009-01-20 11:00:00,18.81,18.9,18.64,18.64,326800.0,12.4701,12.5297,12.3574,12.3574,326800.0
2009-01-20 11:10:00,18.65,18.73,18.54,18.6,317600.0,12.364,12.417,12.2911,12.3309,317600.0
2009-01-20 11:20:00,18.59,18.65,18.38,18.53,509000.0,12.3242,12.364,12.185,12.2845,509000.0
2009-01-20 11:30:00,18.53,18.86,18.53,18.78,411600.0,12.2845,12.5032,12.2845,12.4502,411600.0
2009-01-20 11:40:00,18.79,18.9,18.71,18.87,234200.0,12.4568,12.5297,12.4038,12.5099,234200.0
2009-01-20 11:50:00,18.86,18.87,18.68,18.7,122200.0,12.5032,12.5099,12.3839,12.3972,122200.0
2009-01-20 12:00:00,18.68,18.85,18.67,18.77,131600.0,12.3839,12.4966,12.3773,12.4436,131600.0
2009-01-20 12:10:00,18.79,18.84,18.66,18.68,224600.0,12.4568,12.49,12.3706,12.3839,224600.0
2009-01-20 12:20:00,18.68,18.68,18.45,18.55,223200.0,12.3839,12.3839,12.2314,12.2977,223200.0
2009-01-20 12:30:00,18.54,18.73,18.5,18.58,197800.0,12.2911,12.417,12.2646,12.3176,197800.0
2009-01-20 12:40:00,18.59,18.73,18.55,18.67,158400.0,12.3242,12.417,12.2977,12.3773,158400.0
2009-01-20 12:50:00,18.67,18.71,18.5,18.57,105600.0,12.3773,12.4038,12.2646,12.311,105600.0
2009-01-20 13:00:00,18.57,18.74,18.57,18.64,139800.0,12.311,12.4237,12.311,12.3574,139800.0
2009-01-20 13:10:00,18.63,18.68,18.56,18.66,150000.0,12.3507,12.3839,12.3043,12.3706,150000.0
2009-01-20 13:20:00,18.66,18.79,18.65,18.79,105400.0,12.3706,12.4568,12.364,12.4568,105400.0
2009-01-20 13:30:00,18.78,18.78,18.52,18.63,166200.0,12.4502,12.4502,12.2778,12.3507,166200.0
2009-01-20 13:40:00,18.63,18.68,18.48,18.49,150200.0,12.3507,12.3839,12.2513,12.2579,150200.0
2009-01-20 13:50:00,18.5,18.57,18.45,18.46,104200.0,12.2646,12.311,12.2314,12.238,104200.0
2009-01-20 14:00:00,18.46,18.63,18.41,18.56,161600.0,12.238,12.3507,12.2049,12.3043,161600.0
2009-01-20 14:10:00,18.56,18.6,18.44,18.45,165400.0,12.3043,12.3309,12.2248,12.2314,165400.0
2009-01-20 14:20:00,18.43,18.46,18.29,18.4,132400.0,12.2182,12.238,12.1253,12.1983,132400.0
2009-01-20 14:30:00,18.41,18.45,18.29,18.33,223800.0,12.2049,12.2314,12.1253,12.1519,223800.0
2009-01-20 14:40:00,18.33,18.33,18.08,18.11,326400.0,12.1519,12.1519,11.9861,12.006,326400.0
2009-01-20 14:50:00,18.11,18.18,17.97,18.04,396600.0,12.006,12.0524,11.9132,11.9596,396600.0
2009-01-20 15:00:00,18.03,18.06,17.85,17.87,332200.0,11.953,11.9729,11.8336,11.8469,332200.0
2009-01-20 15:10:00,17.88,17.91,17.63,17.68,509000.0,11.8535,11.8734,11.6878,11.7209,509000.0
2009-01-20 15:20:00,17.68,17.73,17.52,17.57,837400.0,11.7209,11.7541,11.6149,11.648,837400.0
2009-01-20 15:30:00,17.56,17.57,17.29,17.36,1130000.0,11.6414,11.648,11.4624,11.5088,1130000.0
2009-01-20 15:40:00,17.36,17.37,16.97,17.08,1299200.0,11.5088,11.5154,11.2503,11.3232,1299200.0
2009-01-20 15:50:00,17.08,17.23,16.75,16.99,2824400.0,11.3232,11.4226,11.1044,11.2635,2824400.0
2009-01-21 09:30:00,17.48,17.92,17.36,17.76,928000.0,11.5884,11.8801,11.5088,11.774,928000.0
2009-01-21 09:40:00,17.76,17.8,17.43,17.68,652000.0,11.774,11.8005,11.5552,11.7209,652000.0
2009-01-21 09:50:00,17.67,17.93,17.57,17.82,544000.0,11.7143,11.8867,11.648,11.8138,544000.0
2009-01-21 10:00:00,17.83,17.96,17.65,17.66,431200.0,11.8204,11.9066,11.7011,11.7077,431200.0
2009-01-21 10:10:00,17.65,17.86,17.61,17.8,425600.0,11.7011,11.8403,11.6745,11.8005,425600.0
2009-01-21 10:20:00,17.79,17.86,17.57,17.6,339600.0,11.7939,11.8403,11.648,11.6679,339600.0
2009-01-21 10:30:00,17.6,17.75,17.45,17.56,587800.0,11.6679,11.7674,11.5685,11.6414,587800.0
2009-01-21 10:40:00,17.56,17.68,17.48,17.57,647400.0,11.6414,11.7209,11.5884,11.648,647400.0
2009-01-21 10:50:00,17.58,17.64,17.38,17.41,554000.0,11.6547,11.6944,11.5221,11.542,554000.0
2009-01-21 11:00:00,17.41,17.57,17.34,17.57,510400.0,11.542,11.648,11.4955,11.648,510400.0
2009-01-21 11:10:00,17.57,17.75,17.52,17.72,273400.0,11.648,11.7674,11.6149,11.7475,273400.0
2009-01-21 11:20:00,17.72,17.96,17.68,17.95,312800.0,11.7475,11.9066,11.7209,11.8999,312800.0
2009-01-21 11:30:00,17.96,18.2,17.96,18.1,282200.0,11.9066,12.0657,11.9066,11.9994,282200.0
2009-01-21 11:40:00,18.11,18.3,18.06,18.18,154000.0,12.006,12.132,11.9729,12.0524,154000.0
2009-01-21 11:50:00,18.18,18.3,18.05,18.1,176600.0,12.0524,12.132,11.9662,11.9994,176600.0
2009-01-21 12:00:00,18.11,18.25,18.0,18.25,154400.0,12.006,12.0988,11.9331,12.0988,154400.0
2009-01-21 12:10:00,18.25,18.3,18.15,18.18,121800.0,12.0988,12.132,12.0325,12.0524,121800.0
2009-01-21 12:20:00,18.18,18.25,18.06,18.15,98400.0,12.0524,12.0988,11.9729,12.0325,98400.0
2009-01-21 12:30:00,18.13,18.18,17.98,17.99,111400.0,12.0193,12.0524,11.9198,11.9265,111400.0
2009-01-21 12:40:00,17.97,17.99,17.85,17.9,128800.0,11.9132,11.9265,11.8336,11.8668,128800.0
2009-01-21 12:50:00,17.9,17.95,17.77,17.93,105000.0,11.8668,11.8999,11.7806,11.8867,105000.0
2009-01-21 13:00:00,17.95,18.04,17.85,17.97,139400.0,11.8999,11.9596,11.8336,11.9132,139400.0
2009-01-21 13:10:00,17.98,17.98,17.79,17.83,138400.0,11.9198,11.9198,11.7939,11.8204,138400.0
2009-01-21 13:20:00,17.82,17.86,17.71,17.73,102200.0,11.8138,11.8403,11.7408,11.7541,102200.0
2009-01-21 13:30:00,17.74,18.0,17.74,17.96,206600.0,11.7607,11.9331,11.7607,11.9066,206600.0
2009-01-21 13:40:00,17.97,18.0,17.88,17.92,122200.0,11.9132,11.9331,11.8535,11.8801,122200.0
2009-01-21 13:50:00,17.91,17.94,17.79,17.93,112600.0,11.8734,11.8933,11.7939,11.8867,112600.0
2009-01-21 14:00:00,17.97,17.97,17.71,17.76,259800.0,11.9132,11.9132,11.7408,11.774,259800.0
2009-01-21 14:10:00,17.74,17.88,17.73,17.79,271600.0,11.7607,11.8535,11.7541,11.7939,271600.0
2009-01-21 14:20:00,17.79,17.94,17.78,17.93,206000.0,11.7939,11.8933,11.7872,11.8867,206000.0
2009-01-21 14:30:00,17.93,18.07,17.91,17.96,301200.0,11.8867,11.9795,11.8734,11.9066,301200.0
2009-01-21 14:40:00,17.95,18.04,17.86,17.88,322600.0,11.8999,11.9596,11.8403,11.8535,322600.0
2009-01-21 14:50:00,17.88,17.95,17.83,17.91,279800.0,11.8535,11.8999,11.8204,11.8734,279800.0
2009-01-21 15:00:00,17.91,17.92,17.79,17.86,415000.0,11.8734,11.8801,11.7939,11.8403,415000.0
2009-01-21 15:10:00,17.85,17.89,17.78,17.84,420800.0,11.8336,11.8602,11.7872,11.827,420800.0
2009-01-21 15:20:00,17.84,17.85,17.75,17.8,593000.0,11.827,11.8336,11.7674,11.8005,593000.0
2009-01-21 15:30:00,17.79,17.84,17.69,17.79,895600.0,11.7939,11.827,11.7276,11.7939,895600.0
2009-01-21 15:40:00,17.79,17.93,17.74,17.8,1089200.0,11.7939,11.8867,11.7607,11.8005,1089200.0
2009-01-21 15:50:00,17.81,18.27,17.81,18.19,1865000.0,11.8071,12.1121,11.8071,12.0591,1865000.0
2009-01-22 09:30:00,16.45,16.75,15.33,15.52,3309600.0,10.9055,11.1044,10.163,10.289,3309600.0
2009-01-22 09:40:00,15.53,15.72,14.08,14.3,3928200.0,10.2956,10.4216,9.3343,9.4802,3928200.0
2009-01-22 09:50:00,14.26,15.03,14.24,14.8,2677800.0,9.4537,9.9641,9.4404,9.8117,2677800.0
2009-01-22 10:00:00,14.8,14.87,14.43,14.72,1884000.0,9.8117,9.8581,9.5664,9.7586,1884000.0
2009-01-22 10:10:00,14.72,14.73,13.8,13.99,2263600.0,9.7586,9.7652,9.1487,9.2747,2263600.0
2009-01-22 10:20:00,13.99,14.1,13.46,13.65,2672800.0,9.2747,9.3476,8.9233,9.0493,2672800.0
2009-01-22 10:30:00,13.65,13.78,12.74,12.78,3706800.0,9.0493,9.1354,8.446,8.4725,3706800.0
2009-01-22 10:40:00,12.79,13.04,12.12,12.14,3894400.0,8.4791,8.6449,8.0349,8.0482,3894400.0
2009-01-22 10:50:00,12.13,12.38,11.4,11.87,4825600.0,8.0416,8.2073,7.5576,7.8692,4825600.0
2009-01-22 11:00:00,11.87,11.95,11.04,11.58,4276400.0,7.8692,7.9222,7.319,7.677,4276400.0
2009-01-22 11:10:00,11.58,12.37,11.52,12.35,3837800.0,7.677,8.2007,7.6372,8.1874,3837800.0
2009-01-22 11:20:00,12.34,12.63,11.88,11.93,3939800.0,8.1808,8.3731,7.8758,7.909,3939800.0
2009-01-22 11:30:00,11.94,12.46,11.75,12.45,2539200.0,7.9156,8.2604,7.7897,8.2537,2539200.0
2009-01-22 11:40:00,12.46,12.47,11.86,12.03,1517600.0,8.2604,8.267,7.8626,7.9753,1517600.0
2009-01-22 11:50:00,12.03,12.19,11.87,12.01,1395400.0,7.9753,8.0814,7.8692,7.962,1395400.0
2009-01-22 12:00:00,12.01,12.73,12.01,12.69,1933200.0,7.962,8.4393,7.962,8.4128,1933200.0
2009-01-22 12:10:00,12.7,12.97,12.55,12.62,1880200.0,8.4195,8.5985,8.32,8.3664,1880200.0
2009-01-22 12:20:00,12.61,12.72,12.45,12.5,912000.0,8.3598,8.4327,8.2537,8.2869,912000.0
2009-01-22 12:30:00,12.5,13.29,12.45,13.11,1328600.0,8.2869,8.8106,8.2537,8.6913,1328600.0
2009-01-22 12:40:00,13.13,13.31,12.64,12.8,2828200.0,8.7045,8.8239,8.3797,8.4858,2828200.0
2009-01-22 12:50:00,12.8,12.9,12.67,12.81,986600.0,8.4858,8.552,8.3996,8.4924,986600.0
2009-01-22 13:00:00,12.8,12.85,12.46,12.48,1033000.0,8.4858,8.5189,8.2604,8.2736,1033000.0
2009-01-22 13:10:00,12.48,12.48,11.76,12.03,2238600.0,8.2736,8.2736,7.7963,7.9753,2238600.0
2009-01-22 13:20:00,12.04,12.14,11.84,12.11,1266600.0,7.9819,8.0482,7.8493,8.0283,1266600.0
2009-01-22 13:30:00,12.09,12.16,11.25,11.78,2217800.0,8.0151,8.0615,7.4582,7.8095,2217800.0
2009-01-22 13:40:00,11.79,11.95,11.63,11.88,1581200.0,7.8162,7.9222,7.7101,7.8758,1581200.0
2009-01-22 13:50:00,11.88,12.17,11.74,12.0,2333600.0,7.8758,8.0681,7.783,7.9554,2333600.0
2009-01-22 14:00:00,11.99,12.13,11.9,11.95,1120600.0,7.9488,8.0416,7.8891,7.9222,1120600.0
2009-01-22 14:10:00,11.94,12.31,11.84,12.22,2754200.0,7.9156,8.1609,7.8493,8.1012,2754200.0
2009-01-22 14:20:00,12.22,12.27,11.97,12.03,1690600.0,8.1012,8.1344,7.9355,7.9753,1690600.0
2009-01-22 14:30:00,12.02,12.03,11.45,11.84,2178800.0,7.9687,7.9753,7.5908,7.8493,2178800.0
2009-01-22 14:40:00,11.83,11.92,11.55,11.61,1114400.0,7.8427,7.9024,7.6571,7.6968,1114400.0
2009-01-22 14:50:00,11.59,11.77,11.5,11.67,1374200.0,7.6836,7.8029,7.6239,7.7366,1374200.0
2009-01-22 15:00:00,11.65,11.72,11.28,11.44,1469800.0,7.7234,7.7698,7.4781,7.5841,1469800.0
2009-01-22 15:10:00,11.44,11.53,11.31,11.36,1235600.0,7.5841,7.6438,7.498,7.5311,1235600.0
2009-01-22 15:20:00,11.36,11.6,11.33,11.4,1751400.0,7.5311,7.6902,7.5112,7.5576,1751400.0
2009-01-22 15:30:00,11.4,11.54,11.28,11.38,2411000.0,7.5576,7.6504,7.4781,7.5444,2411000.0
2009-01-22 15:40:00,11.38,11.58,11.35,11.53,2323600.0,7.5444,7.677,7.5245,7.6438,2323600.0
2009-01-22 15:50:00,11.53,11.62,11.35,11.46,3427200.0,7.6438,7.7035,7.5245,7.5974,3427200.0
2009-01-23 09:30:00,11.63,11.76,11.52,11.67,95400.0,7.7101,7.7963,7.6372,7.7366,95400.0
2009-01-23 09:40:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 09:50:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 10:00:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 10:10:00,11.69,13.1,11.69,12.47,13638400.0,7.7499,8.6846,7.7499,8.267,13638400.0
2009-01-23 10:20:00,12.47,13.24,12.33,12.84,5547400.0,8.267,8.7775,8.1742,8.5123,5547400.0
2009-01-23 10:30:00,12.84,13.74,12.76,13.62,4095800.0,8.5123,9.1089,8.4592,9.0294,4095800.0
2009-01-23 10:40:00,13.62,13.63,12.88,12.94,2925200.0,9.0294,9.036,8.5388,8.5786,2925200.0
2009-01-23 10:50:00,12.94,13.56,12.94,13.32,1884200.0,8.5786,8.9896,8.5786,8.8305,1884200.0
2009-01-23 11:00:00,13.33,13.85,13.32,13.71,2173800.0,8.8371,9.1819,8.8305,9.089,2173800.0
2009-01-23 11:10:00,13.71,14.22,13.69,14.0,2790000.0,9.089,9.4271,9.0758,9.2813,2790000.0
2009-01-23 11:20:00,14.0,14.05,13.52,13.72,1758800.0,9.2813,9.3144,8.9631,9.0957,1758800.0
2009-01-23 11:30:00,13.71,13.97,13.71,13.93,1315000.0,9.089,9.2614,9.089,9.2349,1315000.0
2009-01-23 11:40:00,13.93,14.0,13.82,13.84,1147600.0,9.2349,9.2813,9.162,9.1752,1147600.0
2009-01-23 11:50:00,13.84,13.85,13.53,13.65,1441000.0,9.1752,9.1819,8.9697,9.0493,1441000.0
2009-01-23 12:00:00,13.65,13.68,13.44,13.49,1754000.0,9.0493,9.0691,8.91,8.9432,1754000.0
2009-01-23 12:10:00,13.49,13.55,13.44,13.44,1129200.0,8.9432,8.983,8.91,8.91,1129200.0
2009-01-23 12:20:00,13.44,13.52,13.38,13.49,1298000.0,8.91,8.9631,8.8703,8.9432,1298000.0
2009-01-23 12:30:00,13.49,13.49,13.25,13.33,831200.0,8.9432,8.9432,8.7841,8.8371,831200.0
2009-01-23 12:40:00,13.32,13.51,13.31,13.49,754800.0,8.8305,8.9564,8.8239,8.9432,754800.0
2009-01-23 12:50:00,13.49,13.5,13.34,13.37,839000.0,8.9432,8.9498,8.8437,8.8636,839000.0
2009-01-23 13:00:00,13.37,13.4,13.24,13.32,839400.0,8.8636,8.8835,8.7775,8.8305,839400.0
2009-01-23 13:10:00,13.33,13.51,13.31,13.49,1098200.0,8.8371,8.9564,8.8239,8.9432,1098200.0
2009-01-23 13:20:00,13.49,13.5,13.31,13.31,733400.0,8.9432,8.9498,8.8239,8.8239,733400.0
2009-01-23 13:30:00,13.31,13.38,13.3,13.35,747600.0,8.8239,8.8703,8.8172,8.8504,747600.0
2009-01-23 13:40:00,13.35,13.35,13.18,13.31,823800.0,8.8504,8.8504,8.7377,8.8239,823800.0
2009-01-23 13:50:00,13.31,13.46,13.24,13.44,736000.0,8.8239,8.9233,8.7775,8.91,736000.0
2009-01-23 14:00:00,13.44,13.49,13.28,13.28,754000.0,8.91,8.9432,8.804,8.804,754000.0
2009-01-23 14:10:00,13.28,13.31,13.09,13.22,987000.0,8.804,8.8239,8.678,8.7642,987000.0
2009-01-23 14:20:00,13.22,13.36,13.18,13.22,845400.0,8.7642,8.857,8.7377,8.7642,845400.0
2009-01-23 14:30:00,13.22,13.28,13.0,13.0,962800.0,8.7642,8.804,8.6183,8.6183,962800.0
2009-01-23 14:40:00,13.0,13.13,12.89,13.06,888600.0,8.6183,8.7045,8.5454,8.6581,888600.0
2009-01-23 14:50:00,13.06,13.09,12.79,12.82,791200.0,8.6581,8.678,8.4791,8.499,791200.0
2009-01-23 15:00:00,12.82,13.03,12.82,12.95,571000.0,8.499,8.6382,8.499,8.5852,571000.0
2009-01-23 15:10:00,12.95,13.06,12.92,12.99,846000.0,8.5852,8.6581,8.5653,8.6117,846000.0
2009-01-23 15:20:00,12.99,13.08,12.4,12.5,2620200.0,8.6117,8.6714,8.2206,8.2869,2620200.0
2009-01-23 15:30:00,12.49,12.74,12.43,12.69,1643000.0,8.2802,8.446,8.2405,8.4128,1643000.0
2009-01-23 15:40:00,12.69,12.87,11.58,11.9,3916400.0,8.4128,8.5322,7.677,7.8891,3916400.0
2009-01-23 15:50:00,11.9,12.5,11.85,12.2,4132800.0,7.8891,8.2869,7.856,8.088,4132800.0
2009-01-26 09:30:00,12.46,12.55,11.43,11.94,2764000.0,8.2604,8.32,7.5775,7.9156,2764000.0
2009-01-26 09:40:00,11.95,12.07,11.32,11.44,2852400.0,7.9222,8.0018,7.5046,7.5841,2852400.0
2009-01-26 09:50:00,11.43,12.19,11.4,12.12,2988600.0,7.5775,8.0814,7.5576,8.0349,2988600.0
2009-01-26 10:00:00,12.13,12.5,12.12,12.24,1802000.0,8.0416,8.2869,8.0349,8.1145,1802000.0
2009-01-26 10:10:00,12.24,12.29,12.04,12.19,865400.0,8.1145,8.1476,7.9819,8.0814,865400.0
2009-01-26 10:20:00,12.19,12.33,12.15,12.22,891400.0,8.0814,8.1742,8.0548,8.1012,891400.0
2009-01-26 10:30:00,12.23,12.31,12.19,12.25,742800.0,8.1079,8.1609,8.0814,8.1211,742800.0
2009-01-26 10:40:00,12.25,12.27,12.19,12.22,543400.0,8.1211,8.1344,8.0814,8.1012,543400.0
2009-01-26 10:50:00,12.22,12.24,12.0,12.06,781600.0,8.1012,8.1145,7.9554,7.9952,781600.0
2009-01-26 11:00:00,12.06,12.17,11.96,11.96,634000.0,7.9952,8.0681,7.9289,7.9289,634000.0
2009-01-26 11:10:00,11.97,12.15,11.96,12.08,493800.0,7.9355,8.0548,7.9289,8.0084,493800.0
2009-01-26 11:20:00,12.08,12.08,11.99,12.03,408000.0,8.0084,8.0084,7.9488,7.9753,408000.0
2009-01-26 11:30:00,12.04,12.22,12.0,12.18,448800.0,7.9819,8.1012,7.9554,8.0747,448800.0
2009-01-26 11:40:00,12.18,12.26,12.13,12.15,409800.0,8.0747,8.1278,8.0416,8.0548,409800.0
2009-01-26 11:50:00,12.15,12.15,11.99,11.99,448400.0,8.0548,8.0548,7.9488,7.9488,448400.0
2009-01-26 12:00:00,11.99,12.0,11.95,11.99,277600.0,7.9488,7.9554,7.9222,7.9488,277600.0
2009-01-26 12:10:00,11.99,11.99,11.86,11.86,347400.0,7.9488,7.9488,7.8626,7.8626,347400.0
2009-01-26 12:20:00,11.87,11.99,11.84,11.87,761200.0,7.8692,7.9488,7.8493,7.8692,761200.0
2009-01-26 12:30:00,11.87,11.88,11.62,11.64,673000.0,7.8692,7.8758,7.7035,7.7167,673000.0
2009-01-26 12:40:00,11.63,11.77,11.59,11.65,674600.0,7.7101,7.8029,7.6836,7.7234,674600.0
2009-01-26 12:50:00,11.65,11.87,11.64,11.72,518000.0,7.7234,7.8692,7.7167,7.7698,518000.0
2009-01-26 13:00:00,11.73,11.78,11.63,11.66,386000.0,7.7764,7.8095,7.7101,7.73,386000.0
2009-01-26 13:10:00,11.66,11.67,11.51,11.56,630000.0,7.73,7.7366,7.6305,7.6637,630000.0
2009-01-26 13:20:00,11.56,11.63,11.47,11.55,491600.0,7.6637,7.7101,7.604,7.6571,491600.0
2009-01-26 13:30:00,11.56,11.56,10.54,10.79,2393600.0,7.6637,7.6637,6.9875,7.1532,2393600.0
2009-01-26 13:40:00,10.79,11.05,10.61,10.99,2206800.0,7.1532,7.3256,7.0339,7.2858,2206800.0
2009-01-26 13:50:00,10.99,11.02,10.6,10.7,1297400.0,7.2858,7.3057,7.0273,7.0936,1297400.0
2009-01-26 14:00:00,10.7,10.73,10.51,10.63,1960800.0,7.0936,7.1134,6.9676,7.0472,1960800.0
2009-01-26 14:10:00,10.63,10.68,10.24,10.46,1880200.0,7.0472,7.0803,6.7886,6.9345,1880200.0
2009-01-26 14:20:00,10.46,10.65,10.45,10.6,1073800.0,6.9345,7.0604,6.9278,7.0273,1073800.0
2009-01-26 14:30:00,10.61,10.72,10.48,10.52,1449000.0,7.0339,7.1068,6.9477,6.9742,1449000.0
2009-01-26 14:40:00,10.53,10.56,10.27,10.44,1860600.0,6.9809,7.0007,6.8085,6.9212,1860600.0
2009-01-26 14:50:00,10.44,10.44,9.87,10.12,2575200.0,6.9212,6.9212,6.5433,6.709,2575200.0
2009-01-26 15:00:00,10.13,10.28,10.06,10.11,1747000.0,6.7157,6.8151,6.6693,6.7024,1747000.0
2009-01-26 15:10:00,10.12,10.24,9.69,9.86,2558200.0,6.709,6.7886,6.424,6.5367,2558200.0
2009-01-26 15:20:00,9.87,10.08,9.83,9.91,2108200.0,6.5433,6.6825,6.5168,6.5698,2108200.0
2009-01-26 15:30:00,9.9,10.04,9.79,9.8,1722200.0,6.5632,6.656,6.4903,6.4969,1722200.0
2009-01-26 15:40:00,9.8,9.94,9.79,9.81,2160000.0,6.4969,6.5897,6.4903,6.5035,2160000.0
2009-01-26 15:50:00,9.81,9.89,9.68,9.8,3533600.0,6.5035,6.5566,6.4174,6.4969,3533600.0
2009-01-27 09:30:00,10.28,10.6,9.84,10.52,5168600.0,6.8151,7.0273,6.5234,6.9742,5168600.0
2009-01-27 09:40:00,10.52,11.17,10.43,10.88,4109200.0,6.9742,7.4051,6.9146,7.2129,4109200.0
2009-01-27 09:50:00,10.88,11.12,10.87,11.1,2424400.0,7.2129,7.372,7.2063,7.3587,2424400.0
2009-01-27 10:00:00,11.1,11.21,10.8,11.09,2549600.0,7.3587,7.4317,7.1599,7.3521,2549600.0
2009-01-27 10:10:00,11.1,11.16,10.91,10.97,1652600.0,7.3587,7.3985,7.2328,7.2726,1652600.0
2009-01-27 10:20:00,10.97,11.13,10.69,10.77,1593200.0,7.2726,7.3786,7.0869,7.14,1593200.0
2009-01-27 10:30:00,10.77,11.03,10.46,10.51,1909400.0,7.14,7.3123,6.9345,6.9676,1909400.0
2009-01-27 10:40:00,10.51,10.58,10.33,10.53,1691200.0,6.9676,7.014,6.8483,6.9809,1691200.0
2009-01-27 10:50:00,10.53,10.71,10.49,10.68,886800.0,6.9809,7.1002,6.9543,7.0803,886800.0
2009-01-27 11:00:00,10.68,10.68,10.47,10.61,1011600.0,7.0803,7.0803,6.9411,7.0339,1011600.0
2009-01-27 11:10:00,10.61,10.61,10.43,10.44,785600.0,7.0339,7.0339,6.9146,6.9212,785600.0
2009-01-27 11:20:00,10.44,10.54,10.4,10.43,770600.0,6.9212,6.9875,6.8947,6.9146,770600.0
2009-01-27 11:30:00,10.43,10.53,10.42,10.53,468200.0,6.9146,6.9809,6.9079,6.9809,468200.0
2009-01-27 11:40:00,10.53,10.6,10.48,10.52,571200.0,6.9809,7.0273,6.9477,6.9742,571200.0
2009-01-27 11:50:00,10.52,10.56,10.48,10.49,451600.0,6.9742,7.0007,6.9477,6.9543,451600.0
2009-01-27 12:00:00,10.49,10.49,10.44,10.49,458400.0,6.9543,6.9543,6.9212,6.9543,458400.0
2009-01-27 12:10:00,10.49,10.53,10.38,10.38,792000.0,6.9543,6.9809,6.8814,6.8814,792000.0
2009-01-27 12:20:00,10.38,10.49,10.25,10.43,1088400.0,6.8814,6.9543,6.7952,6.9146,1088400.0
2009-01-27 12:30:00,10.42,10.54,10.42,10.47,541400.0,6.9079,6.9875,6.9079,6.9411,541400.0
2009-01-27 12:40:00,10.47,10.68,10.47,10.64,585400.0,6.9411,7.0803,6.9411,7.0538,585400.0
2009-01-27 12:50:00,10.64,10.85,10.62,10.71,863200.0,7.0538,7.193,7.0405,7.1002,863200.0
2009-01-27 13:00:00,10.71,10.77,10.57,10.58,772200.0,7.1002,7.14,7.0074,7.014,772200.0
2009-01-27 13:10:00,10.58,10.67,10.56,10.66,420600.0,7.014,7.0737,7.0007,7.067,420600.0
2009-01-27 13:20:00,10.66,10.81,10.66,10.69,559600.0,7.067,7.1665,7.067,7.0869,559600.0
2009-01-27 13:30:00,10.69,10.77,10.68,10.75,432000.0,7.0869,7.14,7.0803,7.1267,432000.0
2009-01-27 13:40:00,10.74,10.83,10.73,10.8,378600.0,7.1201,7.1797,7.1134,7.1599,378600.0
2009-01-27 13:50:00,10.8,10.91,10.8,10.83,849200.0,7.1599,7.2328,7.1599,7.1797,849200.0
2009-01-27 14:00:00,10.84,10.97,10.8,10.87,901600.0,7.1864,7.2726,7.1599,7.2063,901600.0
2009-01-27 14:10:00,10.88,11.17,10.87,11.16,1019000.0,7.2129,7.4051,7.2063,7.3985,1019000.0
2009-01-27 14:20:00,11.16,11.2,10.99,11.05,916800.0,7.3985,7.425,7.2858,7.3256,916800.0
2009-01-27 14:30:00,11.04,11.25,10.97,11.15,1074600.0,7.319,7.4582,7.2726,7.3919,1074600.0
2009-01-27 14:40:00,11.15,11.17,11.06,11.08,604800.0,7.3919,7.4051,7.3322,7.3455,604800.0
2009-01-27 14:50:00,11.08,11.21,11.0,11.08,764800.0,7.3455,7.4317,7.2924,7.3455,764800.0
2009-01-27 15:00:00,11.08,11.18,11.04,11.18,1169800.0,7.3455,7.4118,7.319,7.4118,1169800.0
2009-01-27 15:10:00,11.17,11.38,11.15,11.26,1594000.0,7.4051,7.5444,7.3919,7.4648,1594000.0
2009-01-27 15:20:00,11.26,11.28,11.13,11.2,860200.0,7.4648,7.4781,7.3786,7.425,860200.0
2009-01-27 15:30:00,11.2,11.21,11.06,11.06,1009200.0,7.425,7.4317,7.3322,7.3322,1009200.0
2009-01-27 15:40:00,11.06,11.11,11.0,11.07,1392800.0,7.3322,7.3654,7.2924,7.3389,1392800.0
2009-01-27 15:50:00,11.08,11.17,11.04,11.04,1864200.0,7.3455,7.4051,7.319,7.319,1864200.0
2009-01-28 09:30:00,12.58,12.7,12.48,12.5,3065400.0,8.3399,8.4195,8.2736,8.2869,3065400.0
2009-01-28 09:40:00,12.5,12.78,12.43,12.74,2091200.0,8.2869,8.4725,8.2405,8.446,2091200.0
2009-01-28 09:50:00,12.74,12.78,12.58,12.63,1292800.0,8.446,8.4725,8.3399,8.3731,1292800.0
2009-01-28 10:00:00,12.63,12.67,12.48,12.63,1512600.0,8.3731,8.3996,8.2736,8.3731,1512600.0
2009-01-28 10:10:00,12.63,12.7,12.52,12.7,1011000.0,8.3731,8.4195,8.3001,8.4195,1011000.0
2009-01-28 10:20:00,12.7,12.78,12.63,12.78,895000.0,8.4195,8.4725,8.3731,8.4725,895000.0
2009-01-28 10:30:00,12.78,12.83,12.69,12.8,1234200.0,8.4725,8.5056,8.4128,8.4858,1234200.0
2009-01-28 10:40:00,12.8,13.08,12.77,13.06,1182600.0,8.4858,8.6714,8.4659,8.6581,1182600.0
2009-01-28 10:50:00,13.06,13.08,12.9,12.97,935000.0,8.6581,8.6714,8.552,8.5985,935000.0
2009-01-28 11:00:00,12.97,12.99,12.92,12.97,745200.0,8.5985,8.6117,8.5653,8.5985,745200.0
2009-01-28 11:10:00,12.97,13.04,12.7,12.96,757000.0,8.5985,8.6449,8.4195,8.5918,757000.0
2009-01-28 11:20:00,12.95,13.05,12.86,12.91,861800.0,8.5852,8.6515,8.5255,8.5587,861800.0
2009-01-28 11:30:00,12.91,12.93,12.78,12.79,668600.0,8.5587,8.5719,8.4725,8.4791,668600.0
2009-01-28 11:40:00,12.78,12.85,12.7,12.74,575400.0,8.4725,8.5189,8.4195,8.446,575400.0
2009-01-28 11:50:00,12.74,12.8,12.63,12.68,761000.0,8.446,8.4858,8.3731,8.4062,761000.0
2009-01-28 12:00:00,12.68,12.72,12.64,12.68,435200.0,8.4062,8.4327,8.3797,8.4062,435200.0
2009-01-28 12:10:00,12.69,12.7,12.63,12.63,613600.0,8.4128,8.4195,8.3731,8.3731,613600.0
2009-01-28 12:20:00,12.63,12.78,12.61,12.77,450000.0,8.3731,8.4725,8.3598,8.4659,450000.0
2009-01-28 12:30:00,12.77,12.79,12.65,12.65,394600.0,8.4659,8.4791,8.3863,8.3863,394600.0
2009-01-28 12:40:00,12.65,12.68,12.61,12.64,278000.0,8.3863,8.4062,8.3598,8.3797,278000.0
2009-01-28 12:50:00,12.63,12.66,12.61,12.63,344200.0,8.3731,8.3929,8.3598,8.3731,344200.0
2009-01-28 13:00:00,12.63,12.65,12.56,12.64,469000.0,8.3731,8.3863,8.3266,8.3797,469000.0
2009-01-28 13:10:00,12.64,12.66,12.59,12.6,218200.0,8.3797,8.3929,8.3465,8.3532,218200.0
2009-01-28 13:20:00,12.6,12.62,12.49,12.54,783000.0,8.3532,8.3664,8.2802,8.3134,783000.0
2009-01-28 13:30:00,12.55,12.65,12.54,12.6,621800.0,8.32,8.3863,8.3134,8.3532,621800.0
2009-01-28 13:40:00,12.6,12.72,12.55,12.7,487800.0,8.3532,8.4327,8.32,8.4195,487800.0
2009-01-28 13:50:00,12.7,12.72,12.55,12.55,638000.0,8.4195,8.4327,8.32,8.32,638000.0
2009-01-28 14:00:00,12.56,12.6,12.43,12.45,769800.0,8.3266,8.3532,8.2405,8.2537,769800.0
2009-01-28 14:10:00,12.44,12.83,12.44,12.81,994600.0,8.2471,8.5056,8.2471,8.4924,994600.0
2009-01-28 14:20:00,12.81,12.84,12.58,12.58,1199000.0,8.4924,8.5123,8.3399,8.3399,1199000.0
2009-01-28 14:30:00,12.58,12.61,12.39,12.56,1595800.0,8.3399,8.3598,8.2139,8.3266,1595800.0
2009-01-28 14:40:00,12.56,12.72,12.56,12.71,726400.0,8.3266,8.4327,8.3266,8.4261,726400.0
2009-01-28 14:50:00,12.7,12.72,12.61,12.66,516200.0,8.4195,8.4327,8.3598,8.3929,516200.0
2009-01-28 15:00:00,12.66,12.71,12.46,12.55,898600.0,8.3929,8.4261,8.2604,8.32,898600.0
2009-01-28 15:10:00,12.54,12.62,12.43,12.47,816200.0,8.3134,8.3664,8.2405,8.267,816200.0
2009-01-28 15:20:00,12.47,12.52,11.96,12.13,1903200.0,8.267,8.3001,7.9289,8.0416,1903200.0
2009-01-28 15:30:00,12.12,12.35,12.06,12.34,1214800.0,8.0349,8.1874,7.9952,8.1808,1214800.0
2009-01-28 15:40:00,12.34,12.5,12.34,12.42,1639000.0,8.1808,8.2869,8.1808,8.2338,1639000.0
2009-01-28 15:50:00,12.43,12.6,12.38,12.53,2136000.0,8.2405,8.3532,8.2073,8.3068,2136000.0
2009-01-29 09:30:00,11.97,12.31,11.9,11.97,1287800.0,7.9355,8.1609,7.8891,7.9355,1287800.0
2009-01-29 09:40:00,11.97,11.97,11.72,11.74,1085600.0,7.9355,7.9355,7.7698,7.783,1085600.0
2009-01-29 09:50:00,11.74,11.79,11.55,11.63,734000.0,7.783,7.8162,7.6571,7.7101,734000.0
2009-01-29 10:00:00,11.63,11.83,11.58,11.78,779400.0,7.7101,7.8427,7.677,7.8095,779400.0
2009-01-29 10:10:00,11.78,11.87,11.73,11.85,439800.0,7.8095,7.8692,7.7764,7.856,439800.0
2009-01-29 10:20:00,11.85,12.02,11.81,12.01,584600.0,7.856,7.9687,7.8294,7.962,584600.0
2009-01-29 10:30:00,12.01,12.05,11.95,11.96,409400.0,7.962,7.9885,7.9222,7.9289,409400.0
2009-01-29 10:40:00,11.97,11.99,11.88,11.9,442000.0,7.9355,7.9488,7.8758,7.8891,442000.0
2009-01-29 10:50:00,11.9,12.04,11.88,12.01,364800.0,7.8891,7.9819,7.8758,7.962,364800.0
2009-01-29 11:00:00,12.02,12.03,11.94,11.96,355000.0,7.9687,7.9753,7.9156,7.9289,355000.0
2009-01-29 11:10:00,11.97,12.02,11.95,11.97,480400.0,7.9355,7.9687,7.9222,7.9355,480400.0
2009-01-29 11:20:00,11.96,11.97,11.89,11.94,410000.0,7.9289,7.9355,7.8825,7.9156,410000.0
2009-01-29 11:30:00,11.93,11.99,11.93,11.95,352000.0,7.909,7.9488,7.909,7.9222,352000.0
2009-01-29 11:40:00,11.95,11.96,11.9,11.9,174600.0,7.9222,7.9289,7.8891,7.8891,174600.0
2009-01-29 11:50:00,11.9,12.0,11.88,11.98,263400.0,7.8891,7.9554,7.8758,7.9421,263400.0
2009-01-29 12:00:00,11.97,11.97,11.88,11.93,220800.0,7.9355,7.9355,7.8758,7.909,220800.0
2009-01-29 12:10:00,11.94,11.98,11.93,11.97,117400.0,7.9156,7.9421,7.909,7.9355,117400.0
2009-01-29 12:20:00,11.97,11.99,11.9,11.95,226400.0,7.9355,7.9488,7.8891,7.9222,226400.0
2009-01-29 12:30:00,11.96,11.96,11.9,11.94,270600.0,7.9289,7.9289,7.8891,7.9156,270600.0
2009-01-29 12:40:00,11.94,11.99,11.9,11.99,189000.0,7.9156,7.9488,7.8891,7.9488,189000.0
2009-01-29 12:50:00,11.99,11.99,11.88,11.92,220200.0,7.9488,7.9488,7.8758,7.9024,220200.0
2009-01-29 13:00:00,11.92,11.95,11.89,11.92,160200.0,7.9024,7.9222,7.8825,7.9024,160200.0
2009-01-29 13:10:00,11.92,11.99,11.92,11.94,168600.0,7.9024,7.9488,7.9024,7.9156,168600.0
2009-01-29 13:20:00,11.94,11.94,11.88,11.88,238800.0,7.9156,7.9156,7.8758,7.8758,238800.0
2009-01-29 13:30:00,11.88,11.89,11.81,11.83,223400.0,7.8758,7.8825,7.8294,7.8427,223400.0
2009-01-29 13:40:00,11.82,11.9,11.82,11.82,164200.0,7.8361,7.8891,7.8361,7.8361,164200.0
2009-01-29 13:50:00,11.81,11.92,11.78,11.92,228200.0,7.8294,7.9024,7.8095,7.9024,228200.0
2009-01-29 14:00:00,11.92,12.0,11.9,11.96,325600.0,7.9024,7.9554,7.8891,7.9289,325600.0
2009-01-29 14:10:00,11.96,12.01,11.95,11.97,307200.0,7.9289,7.962,7.9222,7.9355,307200.0
2009-01-29 14:20:00,11.98,12.01,11.97,12.0,292200.0,7.9421,7.962,7.9355,7.9554,292200.0
2009-01-29 14:30:00,12.0,12.07,11.99,12.04,285000.0,7.9554,8.0018,7.9488,7.9819,285000.0
2009-01-29 14:40:00,12.04,12.1,12.0,12.02,387000.0,7.9819,8.0217,7.9554,7.9687,387000.0
2009-01-29 14:50:00,12.01,12.05,11.98,11.99,245800.0,7.962,7.9885,7.9421,7.9488,245800.0
2009-01-29 15:00:00,11.99,12.08,11.99,12.06,477400.0,7.9488,8.0084,7.9488,7.9952,477400.0
2009-01-29 15:10:00,12.06,12.06,11.99,12.02,351400.0,7.9952,7.9952,7.9488,7.9687,351400.0
2009-01-29 15:20:00,12.01,12.02,11.88,11.9,485000.0,7.962,7.9687,7.8758,7.8891,485000.0
2009-01-29 15:30:00,11.88,11.89,11.75,11.76,800800.0,7.8758,7.8825,7.7897,7.7963,800800.0
2009-01-29 15:40:00,11.76,11.8,11.71,11.73,1336200.0,7.7963,7.8228,7.7631,7.7764,1336200.0
2009-01-29 15:50:00,11.73,11.75,11.61,11.66,1787800.0,7.7764,7.7897,7.6968,7.73,1787800.0
2009-01-30 09:30:00,12.08,12.08,11.75,11.92,651600.0,8.0084,8.0084,7.7897,7.9024,651600.0
2009-01-30 09:40:00,11.92,11.97,11.84,11.86,346400.0,7.9024,7.9355,7.8493,7.8626,346400.0
2009-01-30 09:50:00,11.86,11.99,11.8,11.81,518800.0,7.8626,7.9488,7.8228,7.8294,518800.0
2009-01-30 10:00:00,11.81,11.85,11.68,11.68,294200.0,7.8294,7.856,7.7433,7.7433,294200.0
2009-01-30 10:10:00,11.68,11.69,11.52,11.6,441800.0,7.7433,7.7499,7.6372,7.6902,441800.0
2009-01-30 10:20:00,11.61,11.74,11.6,11.65,391000.0,7.6968,7.783,7.6902,7.7234,391000.0
2009-01-30 10:30:00,11.65,11.72,11.56,11.72,554000.0,7.7234,7.7698,7.6637,7.7698,554000.0
2009-01-30 10:40:00,11.72,11.73,11.59,11.6,259800.0,7.7698,7.7764,7.6836,7.6902,259800.0
2009-01-30 10:50:00,11.6,11.69,11.52,11.62,236000.0,7.6902,7.7499,7.6372,7.7035,236000.0
2009-01-30 11:00:00,11.62,11.76,11.61,11.65,284800.0,7.7035,7.7963,7.6968,7.7234,284800.0
2009-01-30 11:10:00,11.63,11.65,11.55,11.56,195400.0,7.7101,7.7234,7.6571,7.6637,195400.0
2009-01-30 11:20:00,11.56,11.56,11.46,11.5,545600.0,7.6637,7.6637,7.5974,7.6239,545600.0
2009-01-30 11:30:00,11.5,11.59,11.49,11.56,217200.0,7.6239,7.6836,7.6173,7.6637,217200.0
2009-01-30 11:40:00,11.56,11.59,11.52,11.59,384200.0,7.6637,7.6836,7.6372,7.6836,384200.0
2009-01-30 11:50:00,11.59,11.59,11.51,11.51,105600.0,7.6836,7.6836,7.6305,7.6305,105600.0
2009-01-30 12:00:00,11.51,11.52,11.42,11.49,240400.0,7.6305,7.6372,7.5709,7.6173,240400.0
2009-01-30 12:10:00,11.49,11.56,11.49,11.56,191000.0,7.6173,7.6637,7.6173,7.6637,191000.0
2009-01-30 12:20:00,11.56,11.58,11.53,11.53,149200.0,7.6637,7.677,7.6438,7.6438,149200.0
2009-01-30 12:30:00,11.53,11.54,11.47,11.5,148200.0,7.6438,7.6504,7.604,7.6239,148200.0
2009-01-30 12:40:00,11.5,11.53,11.47,11.51,249400.0,7.6239,7.6438,7.604,7.6305,249400.0
2009-01-30 12:50:00,11.51,11.61,11.49,11.6,228000.0,7.6305,7.6968,7.6173,7.6902,228000.0
2009-01-30 13:00:00,11.6,11.7,11.57,11.7,261600.0,7.6902,7.7565,7.6703,7.7565,261600.0
2009-01-30 13:10:00,11.7,11.7,11.62,11.69,232600.0,7.7565,7.7565,7.7035,7.7499,232600.0
2009-01-30 13:20:00,11.69,11.71,11.51,11.55,321000.0,7.7499,7.7631,7.6305,7.6571,321000.0
2009-01-30 13:30:00,11.56,11.56,11.38,11.38,459800.0,7.6637,7.6637,7.5444,7.5444,459800.0
2009-01-30 13:40:00,11.38,11.44,11.34,11.36,467800.0,7.5444,7.5841,7.5178,7.5311,467800.0
2009-01-30 13:50:00,11.36,11.6,11.34,11.57,391000.0,7.5311,7.6902,7.5178,7.6703,391000.0
2009-01-30 14:00:00,11.56,11.63,11.47,11.47,390400.0,7.6637,7.7101,7.604,7.604,390400.0
2009-01-30 14:10:00,11.47,11.54,11.44,11.49,185000.0,7.604,7.6504,7.5841,7.6173,185000.0
2009-01-30 14:20:00,11.49,11.63,11.47,11.61,216400.0,7.6173,7.7101,7.604,7.6968,216400.0
2009-01-30 14:30:00,11.61,11.63,11.56,11.56,164600.0,7.6968,7.7101,7.6637,7.6637,164600.0
2009-01-30 14:40:00,11.56,11.6,11.5,11.51,143600.0,7.6637,7.6902,7.6239,7.6305,143600.0
2009-01-30 14:50:00,11.51,11.68,11.51,11.67,383600.0,7.6305,7.7433,7.6305,7.7366,383600.0
2009-01-30 15:00:00,11.67,11.71,11.62,11.65,346000.0,7.7366,7.7631,7.7035,7.7234,346000.0
2009-01-30 15:10:00,11.65,11.74,11.59,11.6,339200.0,7.7234,7.783,7.6836,7.6902,339200.0
2009-01-30 15:20:00,11.59,11.68,11.58,11.63,510200.0,7.6836,7.7433,7.677,7.7101,510200.0
2009-01-30 15:30:00,11.63,11.65,11.51,11.58,633200.0,7.7101,7.7234,7.6305,7.677,633200.0
2009-01-30 15:40:00,11.58,11.64,11.55,11.58,744600.0,7.677,7.7167,7.6571,7.677,744600.0
2009-01-30 15:50:00,11.58,11.61,11.55,11.6,934400.0,7.677,7.6968,7.6571,7.6902,934400.0
2009-02-02 09:30:00,11.38,11.41,10.96,11.23,998000.0,7.5444,7.5643,7.2659,7.4449,998000.0
2009-02-02 09:40:00,11.24,11.26,11.01,11.18,456400.0,7.4516,7.4648,7.2991,7.4118,456400.0
2009-02-02 09:50:00,11.18,11.38,11.18,11.38,434600.0,7.4118,7.5444,7.4118,7.5444,434600.0
2009-02-02 10:00:00,11.38,11.55,11.36,11.55,545400.0,7.5444,7.6571,7.5311,7.6571,545400.0
2009-02-02 10:10:00,11.54,11.67,11.47,11.56,519400.0,7.6504,7.7366,7.604,7.6637,519400.0
2009-02-02 10:20:00,11.56,11.62,11.47,11.47,343800.0,7.6637,7.7035,7.604,7.604,343800.0
2009-02-02 10:30:00,11.47,11.59,11.47,11.55,279200.0,7.604,7.6836,7.604,7.6571,279200.0
2009-02-02 10:40:00,11.55,11.56,11.43,11.44,246400.0,7.6571,7.6637,7.5775,7.5841,246400.0
2009-02-02 10:50:00,11.44,11.5,11.42,11.48,285600.0,7.5841,7.6239,7.5709,7.6107,285600.0
2009-02-02 11:00:00,11.48,11.48,11.3,11.33,291400.0,7.6107,7.6107,7.4913,7.5112,291400.0
2009-02-02 11:10:00,11.36,11.38,11.28,11.32,287000.0,7.5311,7.5444,7.4781,7.5046,287000.0
2009-02-02 11:20:00,11.33,11.37,11.27,11.37,205000.0,7.5112,7.5377,7.4714,7.5377,205000.0
2009-02-02 11:30:00,11.37,11.49,11.37,11.43,292000.0,7.5377,7.6173,7.5377,7.5775,292000.0
2009-02-02 11:40:00,11.43,11.46,11.38,11.44,193400.0,7.5775,7.5974,7.5444,7.5841,193400.0
2009-02-02 11:50:00,11.44,11.45,11.39,11.4,210800.0,7.5841,7.5908,7.551,7.5576,210800.0
2009-02-02 12:00:00,11.4,11.5,11.4,11.47,186600.0,7.5576,7.6239,7.5576,7.604,186600.0
2009-02-02 12:10:00,11.47,11.54,11.44,11.5,212600.0,7.604,7.6504,7.5841,7.6239,212600.0
2009-02-02 12:20:00,11.5,11.51,11.46,11.5,213000.0,7.6239,7.6305,7.5974,7.6239,213000.0
2009-02-02 12:30:00,11.5,11.53,11.47,11.53,345200.0,7.6239,7.6438,7.604,7.6438,345200.0
2009-02-02 12:40:00,11.53,11.55,11.49,11.52,372000.0,7.6438,7.6571,7.6173,7.6372,372000.0
2009-02-02 12:50:00,11.53,11.54,11.51,11.53,182800.0,7.6438,7.6504,7.6305,7.6438,182800.0
2009-02-02 13:00:00,11.53,11.57,11.51,11.51,384000.0,7.6438,7.6703,7.6305,7.6305,384000.0
2009-02-02 13:10:00,11.51,11.53,11.49,11.53,318200.0,7.6305,7.6438,7.6173,7.6438,318200.0
2009-02-02 13:20:00,11.53,11.53,11.47,11.51,270200.0,7.6438,7.6438,7.604,7.6305,270200.0
2009-02-02 13:30:00,11.5,11.53,11.44,11.45,294400.0,7.6239,7.6438,7.5841,7.5908,294400.0
2009-02-02 13:40:00,11.45,11.5,11.45,11.48,122800.0,7.5908,7.6239,7.5908,7.6107,122800.0
2009-02-02 13:50:00,11.47,11.47,11.37,11.43,283200.0,7.604,7.604,7.5377,7.5775,283200.0
2009-02-02 14:00:00,11.43,11.46,11.38,11.43,195800.0,7.5775,7.5974,7.5444,7.5775,195800.0
2009-02-02 14:10:00,11.43,11.47,11.38,11.43,228200.0,7.5775,7.604,7.5444,7.5775,228200.0
2009-02-02 14:20:00,11.43,11.44,11.36,11.4,229200.0,7.5775,7.5841,7.5311,7.5576,229200.0
2009-02-02 14:30:00,11.4,11.43,11.36,11.38,231400.0,7.5576,7.5775,7.5311,7.5444,231400.0
2009-02-02 14:40:00,11.38,11.49,11.38,11.49,314800.0,7.5444,7.6173,7.5444,7.6173,314800.0
2009-02-02 14:50:00,11.49,11.52,11.49,11.5,556000.0,7.6173,7.6372,7.6173,7.6239,556000.0
2009-02-02 15:00:00,11.5,11.65,11.5,11.65,483000.0,7.6239,7.7234,7.6239,7.7234,483000.0
2009-02-02 15:10:00,11.65,11.71,11.59,11.68,575000.0,7.7234,7.7631,7.6836,7.7433,575000.0
2009-02-02 15:20:00,11.68,11.74,11.57,11.64,804200.0,7.7433,7.783,7.6703,7.7167,804200.0
2009-02-02 15:30:00,11.64,11.84,11.63,11.7,835400.0,7.7167,7.8493,7.7101,7.7565,835400.0
2009-02-02 15:40:00,11.7,11.7,11.5,11.52,1436400.0,7.7565,7.7565,7.6239,7.6372,1436400.0
2009-02-02 15:50:00,11.52,11.68,11.49,11.55,1848000.0,7.6372,7.7433,7.6173,7.6571,1848000.0
2009-02-03 09:30:00,12.08,12.6,11.98,12.24,3079800.0,8.0084,8.3532,7.9421,8.1145,3079800.0
2009-02-03 09:40:00,12.24,12.59,12.18,12.42,1832800.0,8.1145,8.3465,8.0747,8.2338,1832800.0
2009-02-03 09:50:00,12.42,12.45,12.19,12.19,1445600.0,8.2338,8.2537,8.0814,8.0814,1445600.0
2009-02-03 10:00:00,12.2,12.35,12.03,12.21,1208000.0,8.088,8.1874,7.9753,8.0946,1208000.0
2009-02-03 10:10:00,12.22,12.35,11.65,11.82,1708600.0,8.1012,8.1874,7.7234,7.8361,1708600.0
2009-02-03 10:20:00,11.81,11.9,11.55,11.75,1770600.0,7.8294,7.8891,7.6571,7.7897,1770600.0
2009-02-03 10:30:00,11.76,11.95,11.59,11.91,1073200.0,7.7963,7.9222,7.6836,7.8957,1073200.0
2009-02-03 10:40:00,11.91,12.26,11.84,12.17,1114200.0,7.8957,8.1278,7.8493,8.0681,1114200.0
2009-02-03 10:50:00,12.17,12.2,12.1,12.13,858200.0,8.0681,8.088,8.0217,8.0416,858200.0
2009-02-03 11:00:00,12.13,12.17,12.06,12.08,678200.0,8.0416,8.0681,7.9952,8.0084,678200.0
2009-02-03 11:10:00,12.08,12.09,11.93,11.96,610600.0,8.0084,8.0151,7.909,7.9289,610600.0
2009-02-03 11:20:00,11.96,11.96,11.85,11.88,461200.0,7.9289,7.9289,7.856,7.8758,461200.0
2009-02-03 11:30:00,11.88,11.9,11.7,11.71,482000.0,7.8758,7.8891,7.7565,7.7631,482000.0
2009-02-03 11:40:00,11.71,11.71,11.59,11.6,705800.0,7.7631,7.7631,7.6836,7.6902,705800.0
2009-02-03 11:50:00,11.61,11.69,11.6,11.68,502200.0,7.6968,7.7499,7.6902,7.7433,502200.0
2009-02-03 12:00:00,11.69,11.81,11.68,11.72,593800.0,7.7499,7.8294,7.7433,7.7698,593800.0
2009-02-03 12:10:00,11.72,11.78,11.61,11.72,443600.0,7.7698,7.8095,7.6968,7.7698,443600.0
2009-02-03 12:20:00,11.74,11.76,11.68,11.72,241000.0,7.783,7.7963,7.7433,7.7698,241000.0
2009-02-03 12:30:00,11.73,11.76,11.62,11.65,308000.0,7.7764,7.7963,7.7035,7.7234,308000.0
2009-02-03 12:40:00,11.65,11.66,11.58,11.62,225200.0,7.7234,7.73,7.677,7.7035,225200.0
2009-02-03 12:50:00,11.62,11.63,11.31,11.33,918600.0,7.7035,7.7101,7.498,7.5112,918600.0
2009-02-03 13:00:00,11.33,11.46,11.29,11.44,497000.0,7.5112,7.5974,7.4847,7.5841,497000.0
2009-02-03 13:10:00,11.44,11.47,11.29,11.3,451600.0,7.5841,7.604,7.4847,7.4913,451600.0
2009-02-03 13:20:00,11.3,11.34,11.2,11.27,449000.0,7.4913,7.5178,7.425,7.4714,449000.0
2009-02-03 13:30:00,11.27,11.56,11.25,11.54,508800.0,7.4714,7.6637,7.4582,7.6504,508800.0
2009-02-03 13:40:00,11.55,11.63,11.49,11.49,409400.0,7.6571,7.7101,7.6173,7.6173,409400.0
2009-02-03 13:50:00,11.49,11.54,11.45,11.49,316800.0,7.6173,7.6504,7.5908,7.6173,316800.0
2009-02-03 14:00:00,11.49,11.53,11.42,11.52,321600.0,7.6173,7.6438,7.5709,7.6372,321600.0
2009-02-03 14:10:00,11.52,11.6,11.47,11.55,729600.0,7.6372,7.6902,7.604,7.6571,729600.0
2009-02-03 14:20:00,11.53,11.6,11.45,11.47,304800.0,7.6438,7.6902,7.5908,7.604,304800.0
2009-02-03 14:30:00,11.47,11.6,11.46,11.51,318200.0,7.604,7.6902,7.5974,7.6305,318200.0
2009-02-03 14:40:00,11.51,11.52,11.26,11.3,760200.0,7.6305,7.6372,7.4648,7.4913,760200.0
2009-02-03 14:50:00,11.3,11.35,10.84,11.09,1740000.0,7.4913,7.5245,7.1864,7.3521,1740000.0
2009-02-03 15:00:00,11.09,11.4,11.08,11.36,1022000.0,7.3521,7.5576,7.3455,7.5311,1022000.0
2009-02-03 15:10:00,11.36,11.46,11.26,11.35,968600.0,7.5311,7.5974,7.4648,7.5245,968600.0
2009-02-03 15:20:00,11.36,11.38,11.22,11.31,758400.0,7.5311,7.5444,7.4383,7.498,758400.0
2009-02-03 15:30:00,11.31,11.36,11.28,11.35,743000.0,7.498,7.5311,7.4781,7.5245,743000.0
2009-02-03 15:40:00,11.35,11.4,11.28,11.35,1072400.0,7.5245,7.5576,7.4781,7.5245,1072400.0
2009-02-03 15:50:00,11.35,11.36,11.28,11.33,1733400.0,7.5245,7.5311,7.4781,7.5112,1733400.0
2009-02-04 09:30:00,11.38,11.6,11.0,11.51,1398800.0,7.5444,7.6902,7.2924,7.6305,1398800.0
2009-02-04 09:40:00,11.5,11.54,11.18,11.27,1056800.0,7.6239,7.6504,7.4118,7.4714,1056800.0
2009-02-04 09:50:00,11.27,11.51,11.22,11.37,613400.0,7.4714,7.6305,7.4383,7.5377,613400.0
2009-02-04 10:00:00,11.38,11.68,11.38,11.65,841400.0,7.5444,7.7433,7.5444,7.7234,841400.0
2009-02-04 10:10:00,11.65,11.71,11.5,11.57,534000.0,7.7234,7.7631,7.6239,7.6703,534000.0
2009-02-04 10:20:00,11.58,11.7,11.54,11.56,530200.0,7.677,7.7565,7.6504,7.6637,530200.0
2009-02-04 10:30:00,11.55,11.56,11.33,11.33,1202400.0,7.6571,7.6637,7.5112,7.5112,1202400.0
2009-02-04 10:40:00,11.32,11.34,11.26,11.28,697600.0,7.5046,7.5178,7.4648,7.4781,697600.0
2009-02-04 10:50:00,11.28,11.37,11.27,11.31,829000.0,7.4781,7.5377,7.4714,7.498,829000.0
2009-02-04 11:00:00,11.31,11.34,11.26,11.26,434800.0,7.498,7.5178,7.4648,7.4648,434800.0
2009-02-04 11:10:00,11.26,11.31,11.2,11.31,736200.0,7.4648,7.498,7.425,7.498,736200.0
2009-02-04 11:20:00,11.31,11.36,11.28,11.31,357600.0,7.498,7.5311,7.4781,7.498,357600.0
2009-02-04 11:30:00,11.31,11.36,11.27,11.29,552800.0,7.498,7.5311,7.4714,7.4847,552800.0
2009-02-04 11:40:00,11.29,11.32,11.24,11.29,317200.0,7.4847,7.5046,7.4516,7.4847,317200.0
2009-02-04 11:50:00,11.29,11.31,11.24,11.3,495200.0,7.4847,7.498,7.4516,7.4913,495200.0
2009-02-04 12:00:00,11.3,11.35,11.24,11.26,765800.0,7.4913,7.5245,7.4516,7.4648,765800.0
2009-02-04 12:10:00,11.26,11.31,11.21,11.26,504200.0,7.4648,7.498,7.4317,7.4648,504200.0
2009-02-04 12:20:00,11.26,11.27,11.15,11.26,431200.0,7.4648,7.4714,7.3919,7.4648,431200.0
2009-02-04 12:30:00,11.26,11.3,11.18,11.18,373600.0,7.4648,7.4913,7.4118,7.4118,373600.0
2009-02-04 12:40:00,11.18,11.25,11.15,11.22,262200.0,7.4118,7.4582,7.3919,7.4383,262200.0
2009-02-04 12:50:00,11.22,11.23,11.04,11.11,544000.0,7.4383,7.4449,7.319,7.3654,544000.0
2009-02-04 13:00:00,11.11,11.11,10.97,11.02,593800.0,7.3654,7.3654,7.2726,7.3057,593800.0
2009-02-04 13:10:00,11.02,11.03,10.95,11.01,428600.0,7.3057,7.3123,7.2593,7.2991,428600.0
2009-02-04 13:20:00,11.0,11.03,10.97,10.99,700800.0,7.2924,7.3123,7.2726,7.2858,700800.0
2009-02-04 13:30:00,10.99,11.01,10.89,10.95,601800.0,7.2858,7.2991,7.2195,7.2593,601800.0
2009-02-04 13:40:00,10.95,10.95,10.75,10.78,698000.0,7.2593,7.2593,7.1267,7.1466,698000.0
2009-02-04 13:50:00,10.78,10.87,10.65,10.87,937600.0,7.1466,7.2063,7.0604,7.2063,937600.0
2009-02-04 14:00:00,10.87,10.94,10.77,10.78,440200.0,7.2063,7.2527,7.14,7.1466,440200.0
2009-02-04 14:10:00,10.77,10.83,10.7,10.74,459600.0,7.14,7.1797,7.0936,7.1201,459600.0
2009-02-04 14:20:00,10.74,10.74,10.46,10.63,1327600.0,7.1201,7.1201,6.9345,7.0472,1327600.0
2009-02-04 14:30:00,10.63,10.72,10.59,10.72,485800.0,7.0472,7.1068,7.0206,7.1068,485800.0
2009-02-04 14:40:00,10.72,10.78,10.63,10.66,612000.0,7.1068,7.1466,7.0472,7.067,612000.0
2009-02-04 14:50:00,10.67,10.79,10.55,10.77,662000.0,7.0737,7.1532,6.9941,7.14,662000.0
2009-02-04 15:00:00,10.77,10.79,10.58,10.58,897400.0,7.14,7.1532,7.014,7.014,897400.0
2009-02-04 15:10:00,10.58,10.65,10.5,10.6,781400.0,7.014,7.0604,6.961,7.0273,781400.0
2009-02-04 15:20:00,10.61,10.66,10.54,10.54,667800.0,7.0339,7.067,6.9875,6.9875,667800.0
2009-02-04 15:30:00,10.55,10.58,10.5,10.53,903800.0,6.9941,7.014,6.961,6.9809,903800.0
2009-02-04 15:40:00,10.53,10.59,10.51,10.52,1019200.0,6.9809,7.0206,6.9676,6.9742,1019200.0
2009-02-04 15:50:00,10.52,10.6,10.51,10.53,1482600.0,6.9742,7.0273,6.9676,6.9809,1482600.0
2009-02-05 09:30:00,10.56,10.69,10.33,10.54,1113000.0,7.0007,7.0869,6.8483,6.9875,1113000.0
2009-02-05 09:40:00,10.53,10.78,10.49,10.54,643000.0,6.9809,7.1466,6.9543,6.9875,643000.0
2009-02-05 09:50:00,10.54,10.65,10.5,10.59,562800.0,6.9875,7.0604,6.961,7.0206,562800.0
2009-02-05 10:00:00,10.59,10.88,10.58,10.85,484600.0,7.0206,7.2129,7.014,7.193,484600.0
2009-02-05 10:10:00,10.84,10.86,10.75,10.84,574800.0,7.1864,7.1996,7.1267,7.1864,574800.0
2009-02-05 10:20:00,10.84,10.92,10.79,10.79,526800.0,7.1864,7.2394,7.1532,7.1532,526800.0
2009-02-05 10:30:00,10.79,10.99,10.77,10.98,457200.0,7.1532,7.2858,7.14,7.2792,457200.0
2009-02-05 10:40:00,10.99,11.13,10.94,11.02,694600.0,7.2858,7.3786,7.2527,7.3057,694600.0
2009-02-05 10:50:00,11.02,11.18,11.01,11.11,626000.0,7.3057,7.4118,7.2991,7.3654,626000.0
2009-02-05 11:00:00,11.11,11.24,11.11,11.21,507200.0,7.3654,7.4516,7.3654,7.4317,507200.0
2009-02-05 11:10:00,11.21,11.21,11.18,11.2,383600.0,7.4317,7.4317,7.4118,7.425,383600.0
2009-02-05 11:20:00,11.2,11.21,11.09,11.09,390200.0,7.425,7.4317,7.3521,7.3521,390200.0
2009-02-05 11:30:00,11.09,11.38,11.09,11.29,591000.0,7.3521,7.5444,7.3521,7.4847,591000.0
2009-02-05 11:40:00,11.28,11.35,11.25,11.29,273800.0,7.4781,7.5245,7.4582,7.4847,273800.0
2009-02-05 11:50:00,11.29,11.37,11.24,11.35,486400.0,7.4847,7.5377,7.4516,7.5245,486400.0
2009-02-05 12:00:00,11.37,11.51,11.3,11.41,690600.0,7.5377,7.6305,7.4913,7.5643,690600.0
2009-02-05 12:10:00,11.42,11.52,11.37,11.52,437800.0,7.5709,7.6372,7.5377,7.6372,437800.0
2009-02-05 12:20:00,11.52,11.6,11.43,11.51,433600.0,7.6372,7.6902,7.5775,7.6305,433600.0
2009-02-05 12:30:00,11.51,11.65,11.49,11.59,380600.0,7.6305,7.7234,7.6173,7.6836,380600.0
2009-02-05 12:40:00,11.6,11.72,11.6,11.69,269800.0,7.6902,7.7698,7.6902,7.7499,269800.0
2009-02-05 12:50:00,11.69,11.72,11.48,11.72,580200.0,7.7499,7.7698,7.6107,7.7698,580200.0
2009-02-05 13:00:00,11.72,11.93,11.7,11.78,787000.0,7.7698,7.909,7.7565,7.8095,787000.0
2009-02-05 13:10:00,11.78,11.8,11.54,11.58,563200.0,7.8095,7.8228,7.6504,7.677,563200.0
2009-02-05 13:20:00,11.59,11.74,11.55,11.65,624200.0,7.6836,7.783,7.6571,7.7234,624200.0
2009-02-05 13:30:00,11.65,11.75,11.63,11.67,321400.0,7.7234,7.7897,7.7101,7.7366,321400.0
2009-02-05 13:40:00,11.68,11.8,11.65,11.77,301400.0,7.7433,7.8228,7.7234,7.8029,301400.0
2009-02-05 13:50:00,11.77,11.81,11.68,11.69,295800.0,7.8029,7.8294,7.7433,7.7499,295800.0
2009-02-05 14:00:00,11.69,11.85,11.69,11.78,350800.0,7.7499,7.856,7.7499,7.8095,350800.0
2009-02-05 14:10:00,11.78,11.78,11.63,11.7,467600.0,7.8095,7.8095,7.7101,7.7565,467600.0
2009-02-05 14:20:00,11.69,11.85,11.67,11.85,440800.0,7.7499,7.856,7.7366,7.856,440800.0
2009-02-05 14:30:00,11.85,11.88,11.76,11.8,403000.0,7.856,7.8758,7.7963,7.8228,403000.0
2009-02-05 14:40:00,11.79,11.79,11.69,11.7,387600.0,7.8162,7.8162,7.7499,7.7565,387600.0
2009-02-05 14:50:00,11.7,11.71,10.5,11.6,941600.0,7.7565,7.7631,6.961,7.6902,941600.0
2009-02-05 15:00:00,11.59,11.65,11.49,11.54,421800.0,7.6836,7.7234,7.6173,7.6504,421800.0
2009-02-05 15:10:00,11.54,11.67,11.54,11.58,568600.0,7.6504,7.7366,7.6504,7.677,568600.0
2009-02-05 15:20:00,11.58,11.63,11.51,11.63,542000.0,7.677,7.7101,7.6305,7.7101,542000.0
2009-02-05 15:30:00,11.63,11.68,11.54,11.56,540600.0,7.7101,7.7433,7.6504,7.6637,540600.0
2009-02-05 15:40:00,11.56,11.61,11.5,11.52,660600.0,7.6637,7.6968,7.6239,7.6372,660600.0
2009-02-05 15:50:00,11.52,11.67,11.49,11.56,1068200.0,7.6372,7.7366,7.6173,7.6637,1068200.0
2009-02-06 09:30:00,11.6,11.88,11.25,11.82,1201200.0,7.6902,7.8758,7.4582,7.8361,1201200.0
2009-02-06 09:40:00,11.83,11.86,11.46,11.52,712600.0,7.8427,7.8626,7.5974,7.6372,712600.0
2009-02-06 09:50:00,11.53,11.63,11.36,11.37,558200.0,7.6438,7.7101,7.5311,7.5377,558200.0
2009-02-06 10:00:00,11.37,11.45,10.81,10.85,1273000.0,7.5377,7.5908,7.1665,7.193,1273000.0
2009-02-06 10:10:00,10.86,11.13,10.84,11.01,1013400.0,7.1996,7.3786,7.1864,7.2991,1013400.0
2009-02-06 10:20:00,11.01,11.12,10.96,11.1,457200.0,7.2991,7.372,7.2659,7.3587,457200.0
2009-02-06 10:30:00,11.1,11.17,11.02,11.06,581400.0,7.3587,7.4051,7.3057,7.3322,581400.0
2009-02-06 10:40:00,11.05,11.06,10.96,11.02,663400.0,7.3256,7.3322,7.2659,7.3057,663400.0
2009-02-06 10:50:00,11.02,11.02,10.94,10.96,562000.0,7.3057,7.3057,7.2527,7.2659,562000.0
2009-02-06 11:00:00,10.96,11.02,10.95,10.99,563600.0,7.2659,7.3057,7.2593,7.2858,563600.0
2009-02-06 11:10:00,11.0,11.02,10.94,10.95,497200.0,7.2924,7.3057,7.2527,7.2593,497200.0
2009-02-06 11:20:00,10.95,10.95,10.72,10.83,950600.0,7.2593,7.2593,7.1068,7.1797,950600.0
2009-02-06 11:30:00,10.84,10.88,10.81,10.83,901600.0,7.1864,7.2129,7.1665,7.1797,901600.0
2009-02-06 11:40:00,10.83,10.84,10.73,10.74,936000.0,7.1797,7.1864,7.1134,7.1201,936000.0
2009-02-06 11:50:00,10.74,10.74,10.58,10.59,839400.0,7.1201,7.1201,7.014,7.0206,839400.0
2009-02-06 12:00:00,10.59,10.61,10.54,10.56,697600.0,7.0206,7.0339,6.9875,7.0007,697600.0
2009-02-06 12:10:00,10.56,10.57,10.14,10.2,2359000.0,7.0007,7.0074,6.7223,6.7621,2359000.0
2009-02-06 12:20:00,10.21,10.37,10.17,10.3,1526800.0,6.7687,6.8748,6.7422,6.8284,1526800.0
2009-02-06 12:30:00,10.3,10.44,10.29,10.29,983800.0,6.8284,6.9212,6.8218,6.8218,983800.0
2009-02-06 12:40:00,10.29,10.39,10.26,10.37,1239600.0,6.8218,6.888,6.8019,6.8748,1239600.0
2009-02-06 12:50:00,10.36,10.44,10.32,10.43,1040000.0,6.8682,6.9212,6.8416,6.9146,1040000.0
2009-02-06 13:00:00,10.44,10.47,10.31,10.37,1819600.0,6.9212,6.9411,6.835,6.8748,1819600.0
2009-02-06 13:10:00,10.38,10.38,10.28,10.3,900800.0,6.8814,6.8814,6.8151,6.8284,900800.0
2009-02-06 13:20:00,10.3,10.39,10.3,10.39,800200.0,6.8284,6.888,6.8284,6.888,800200.0
2009-02-06 13:30:00,10.38,10.56,10.38,10.52,1196800.0,6.8814,7.0007,6.8814,6.9742,1196800.0
2009-02-06 13:40:00,10.52,10.72,10.49,10.7,1170800.0,6.9742,7.1068,6.9543,7.0936,1170800.0
2009-02-06 13:50:00,10.69,10.71,10.56,10.69,963600.0,7.0869,7.1002,7.0007,7.0869,963600.0
2009-02-06 14:00:00,10.69,10.72,10.5,10.56,1475600.0,7.0869,7.1068,6.961,7.0007,1475600.0
2009-02-06 14:10:00,10.57,10.66,10.51,10.51,1085800.0,7.0074,7.067,6.9676,6.9676,1085800.0
2009-02-06 14:20:00,10.52,10.68,10.51,10.65,2378200.0,6.9742,7.0803,6.9676,7.0604,2378200.0
2009-02-06 14:30:00,10.65,10.89,10.63,10.82,2244200.0,7.0604,7.2195,7.0472,7.1731,2244200.0
2009-02-06 14:40:00,10.83,10.87,10.65,10.68,1042400.0,7.1797,7.2063,7.0604,7.0803,1042400.0
2009-02-06 14:50:00,10.69,10.69,10.62,10.65,968600.0,7.0869,7.0869,7.0405,7.0604,968600.0
2009-02-06 15:00:00,10.65,10.65,10.55,10.6,864200.0,7.0604,7.0604,6.9941,7.0273,864200.0
2009-02-06 15:10:00,10.6,10.71,10.56,10.71,660800.0,7.0273,7.1002,7.0007,7.1002,660800.0
2009-02-06 15:20:00,10.71,10.76,10.68,10.73,849600.0,7.1002,7.1333,7.0803,7.1134,849600.0
2009-02-06 15:30:00,10.74,10.85,10.72,10.83,1080400.0,7.1201,7.193,7.1068,7.1797,1080400.0
2009-02-06 15:40:00,10.83,11.03,10.83,10.97,1738800.0,7.1797,7.3123,7.1797,7.2726,1738800.0
2009-02-06 15:50:00,10.97,10.97,10.81,10.9,2312600.0,7.2726,7.2726,7.1665,7.2261,2312600.0
2009-02-09 09:30:00,11.33,11.38,11.17,11.37,712000.0,7.5112,7.5444,7.4051,7.5377,712000.0
2009-02-09 09:40:00,11.38,11.5,11.36,11.48,811200.0,7.5444,7.6239,7.5311,7.6107,811200.0
2009-02-09 09:50:00,11.49,11.63,11.42,11.6,602600.0,7.6173,7.7101,7.5709,7.6902,602600.0
2009-02-09 10:00:00,11.6,11.62,11.29,11.38,647000.0,7.6902,7.7035,7.4847,7.5444,647000.0
2009-02-09 10:10:00,11.38,11.49,11.38,11.45,332400.0,7.5444,7.6173,7.5444,7.5908,332400.0
2009-02-09 10:20:00,11.44,11.53,11.44,11.45,267400.0,7.5841,7.6438,7.5841,7.5908,267400.0
2009-02-09 10:30:00,11.45,11.54,11.45,11.53,541800.0,7.5908,7.6504,7.5908,7.6438,541800.0
2009-02-09 10:40:00,11.53,11.68,11.49,11.67,734400.0,7.6438,7.7433,7.6173,7.7366,734400.0
2009-02-09 10:50:00,11.66,11.75,11.63,11.75,531800.0,7.73,7.7897,7.7101,7.7897,531800.0
2009-02-09 11:00:00,11.74,11.8,11.65,11.79,403800.0,7.783,7.8228,7.7234,7.8162,403800.0
2009-02-09 11:10:00,11.8,11.85,11.72,11.83,496000.0,7.8228,7.856,7.7698,7.8427,496000.0
2009-02-09 11:20:00,11.83,11.92,11.79,11.85,420400.0,7.8427,7.9024,7.8162,7.856,420400.0
2009-02-09 11:30:00,11.84,11.92,11.79,11.87,333400.0,7.8493,7.9024,7.8162,7.8692,333400.0
2009-02-09 11:40:00,11.87,11.88,11.76,11.83,281400.0,7.8692,7.8758,7.7963,7.8427,281400.0
2009-02-09 11:50:00,11.83,11.97,11.82,11.95,327400.0,7.8427,7.9355,7.8361,7.9222,327400.0
2009-02-09 12:00:00,11.95,11.99,11.81,11.87,498800.0,7.9222,7.9488,7.8294,7.8692,498800.0
2009-02-09 12:10:00,11.87,11.94,11.78,11.93,294200.0,7.8692,7.9156,7.8095,7.909,294200.0
2009-02-09 12:20:00,11.92,12.0,11.85,11.97,255800.0,7.9024,7.9554,7.856,7.9355,255800.0
2009-02-09 12:30:00,11.97,11.99,11.88,11.94,215200.0,7.9355,7.9488,7.8758,7.9156,215200.0
2009-02-09 12:40:00,11.94,11.99,11.91,11.97,228200.0,7.9156,7.9488,7.8957,7.9355,228200.0
2009-02-09 12:50:00,11.97,12.0,11.96,11.96,368400.0,7.9355,7.9554,7.9289,7.9289,368400.0
2009-02-09 13:00:00,11.96,12.0,11.95,11.97,292000.0,7.9289,7.9554,7.9222,7.9355,292000.0
2009-02-09 13:10:00,11.96,11.99,11.93,11.96,178800.0,7.9289,7.9488,7.909,7.9289,178800.0
2009-02-09 13:20:00,11.95,11.96,11.92,11.93,219600.0,7.9222,7.9289,7.9024,7.909,219600.0
2009-02-09 13:30:00,11.93,11.93,11.8,11.84,282800.0,7.909,7.909,7.8228,7.8493,282800.0
2009-02-09 13:40:00,11.84,11.89,11.78,11.82,356600.0,7.8493,7.8825,7.8095,7.8361,356600.0
2009-02-09 13:50:00,11.81,11.83,11.75,11.83,223000.0,7.8294,7.8427,7.7897,7.8427,223000.0
2009-02-09 14:00:00,11.83,11.85,11.8,11.8,253200.0,7.8427,7.856,7.8228,7.8228,253200.0
2009-02-09 14:10:00,11.81,11.81,11.68,11.72,280400.0,7.8294,7.8294,7.7433,7.7698,280400.0
2009-02-09 14:20:00,11.72,11.77,11.61,11.64,404600.0,7.7698,7.8029,7.6968,7.7167,404600.0
2009-02-09 14:30:00,11.64,11.72,11.63,11.72,301000.0,7.7167,7.7698,7.7101,7.7698,301000.0
2009-02-09 14:40:00,11.71,11.74,11.58,11.65,309800.0,7.7631,7.783,7.677,7.7234,309800.0
2009-02-09 14:50:00,11.65,11.92,11.63,11.85,1495000.0,7.7234,7.9024,7.7101,7.856,1495000.0
2009-02-09 15:00:00,11.84,11.91,11.8,11.82,439000.0,7.8493,7.8957,7.8228,7.8361,439000.0
2009-02-09 15:10:00,11.82,11.93,11.75,11.83,504000.0,7.8361,7.909,7.7897,7.8427,504000.0
2009-02-09 15:20:00,11.83,12.01,11.83,11.97,713400.0,7.8427,7.962,7.8427,7.9355,713400.0
2009-02-09 15:30:00,11.97,12.01,11.8,11.81,745200.0,7.9355,7.962,7.8228,7.8294,745200.0
2009-02-09 15:40:00,11.8,11.85,11.79,11.83,612200.0,7.8228,7.856,7.8162,7.8427,612200.0
2009-02-09 15:50:00,11.83,11.92,11.79,11.85,1133400.0,7.8427,7.9024,7.8162,7.856,1133400.0
2009-02-10 09:30:00,11.69,11.69,11.34,11.42,973400.0,7.7499,7.7499,7.5178,7.5709,973400.0
2009-02-10 09:40:00,11.41,11.62,11.31,11.57,675800.0,7.5643,7.7035,7.498,7.6703,675800.0
2009-02-10 09:50:00,11.57,11.66,11.55,11.65,480400.0,7.6703,7.73,7.6571,7.7234,480400.0
2009-02-10 10:00:00,11.67,11.81,11.64,11.73,450000.0,7.7366,7.8294,7.7167,7.7764,450000.0
2009-02-10 10:10:00,11.74,11.78,11.65,11.71,502400.0,7.783,7.8095,7.7234,7.7631,502400.0
2009-02-10 10:20:00,11.71,11.71,11.55,11.58,506800.0,7.7631,7.7631,7.6571,7.677,506800.0
2009-02-10 10:30:00,11.58,11.65,11.53,11.58,406400.0,7.677,7.7234,7.6438,7.677,406400.0
2009-02-10 10:40:00,11.59,11.86,11.57,11.83,699600.0,7.6836,7.8626,7.6703,7.8427,699600.0
2009-02-10 10:50:00,11.81,11.94,11.81,11.9,620600.0,7.8294,7.9156,7.8294,7.8891,620600.0
2009-02-10 11:00:00,11.9,12.09,11.83,11.9,1471000.0,7.8891,8.0151,7.8427,7.8891,1471000.0
2009-02-10 11:10:00,11.92,11.99,11.76,11.9,584200.0,7.9024,7.9488,7.7963,7.8891,584200.0
2009-02-10 11:20:00,11.9,11.97,11.86,11.94,678400.0,7.8891,7.9355,7.8626,7.9156,678400.0
2009-02-10 11:30:00,11.94,11.95,11.42,11.56,1221000.0,7.9156,7.9222,7.5709,7.6637,1221000.0
2009-02-10 11:40:00,11.56,11.71,11.54,11.7,781600.0,7.6637,7.7631,7.6504,7.7565,781600.0
2009-02-10 11:50:00,11.7,11.83,11.59,11.61,466400.0,7.7565,7.8427,7.6836,7.6968,466400.0
2009-02-10 12:00:00,11.61,11.66,11.47,11.47,248000.0,7.6968,7.73,7.604,7.604,248000.0
2009-02-10 12:10:00,11.47,11.64,11.47,11.6,270600.0,7.604,7.7167,7.604,7.6902,270600.0
2009-02-10 12:20:00,11.6,11.61,11.47,11.52,321000.0,7.6902,7.6968,7.604,7.6372,321000.0
2009-02-10 12:30:00,11.52,11.57,11.46,11.51,226000.0,7.6372,7.6703,7.5974,7.6305,226000.0
2009-02-10 12:40:00,11.51,11.62,11.49,11.62,176400.0,7.6305,7.7035,7.6173,7.7035,176400.0
2009-02-10 12:50:00,11.62,11.67,11.52,11.55,253000.0,7.7035,7.7366,7.6372,7.6571,253000.0
2009-02-10 13:00:00,11.55,11.56,11.42,11.42,267800.0,7.6571,7.6637,7.5709,7.5709,267800.0
2009-02-10 13:10:00,11.42,11.46,11.35,11.35,346600.0,7.5709,7.5974,7.5245,7.5245,346600.0
2009-02-10 13:20:00,11.35,11.37,11.2,11.35,460400.0,7.5245,7.5377,7.425,7.5245,460400.0
2009-02-10 13:30:00,11.35,11.45,11.29,11.44,245400.0,7.5245,7.5908,7.4847,7.5841,245400.0
2009-02-10 13:40:00,11.44,11.45,11.38,11.39,202600.0,7.5841,7.5908,7.5444,7.551,202600.0
2009-02-10 13:50:00,11.39,11.4,11.31,11.35,247400.0,7.551,7.5576,7.498,7.5245,247400.0
2009-02-10 14:00:00,11.35,11.44,11.31,11.37,380200.0,7.5245,7.5841,7.498,7.5377,380200.0
2009-02-10 14:10:00,11.38,11.4,11.3,11.36,319600.0,7.5444,7.5576,7.4913,7.5311,319600.0
2009-02-10 14:20:00,11.36,11.36,11.27,11.31,301200.0,7.5311,7.5311,7.4714,7.498,301200.0
2009-02-10 14:30:00,11.31,11.36,11.28,11.36,356200.0,7.498,7.5311,7.4781,7.5311,356200.0
2009-02-10 14:40:00,11.36,11.48,11.36,11.43,376400.0,7.5311,7.6107,7.5311,7.5775,376400.0
2009-02-10 14:50:00,11.43,11.43,11.27,11.32,395800.0,7.5775,7.5775,7.4714,7.5046,395800.0
2009-02-10 15:00:00,11.33,11.39,11.31,11.34,339800.0,7.5112,7.551,7.498,7.5178,339800.0
2009-02-10 15:10:00,11.34,11.35,11.2,11.21,373000.0,7.5178,7.5245,7.425,7.4317,373000.0
2009-02-10 15:20:00,11.21,11.27,11.1,11.21,538200.0,7.4317,7.4714,7.3587,7.4317,538200.0
2009-02-10 15:30:00,11.21,11.24,11.11,11.13,715600.0,7.4317,7.4516,7.3654,7.3786,715600.0
2009-02-10 15:40:00,11.12,11.17,11.05,11.11,1265200.0,7.372,7.4051,7.3256,7.3654,1265200.0
2009-02-10 15:50:00,11.11,11.15,11.01,11.08,2072400.0,7.3654,7.3919,7.2991,7.3455,2072400.0
2009-02-11 09:30:00,11.4,11.5,11.22,11.29,489000.0,7.5576,7.6239,7.4383,7.4847,489000.0
2009-02-11 09:40:00,11.3,11.46,11.26,11.46,353800.0,7.4913,7.5974,7.4648,7.5974,353800.0
2009-02-11 09:50:00,11.44,11.47,11.37,11.38,429800.0,7.5841,7.604,7.5377,7.5444,429800.0
2009-02-11 10:00:00,11.38,11.45,11.28,11.3,332400.0,7.5444,7.5908,7.4781,7.4913,332400.0
2009-02-11 10:10:00,11.31,11.34,11.23,11.27,294600.0,7.498,7.5178,7.4449,7.4714,294600.0
2009-02-11 10:20:00,11.27,11.32,11.13,11.14,313800.0,7.4714,7.5046,7.3786,7.3853,313800.0
2009-02-11 10:30:00,11.15,11.19,11.07,11.12,396200.0,7.3919,7.4184,7.3389,7.372,396200.0
2009-02-11 10:40:00,11.12,11.28,11.1,11.22,452400.0,7.372,7.4781,7.3587,7.4383,452400.0
2009-02-11 10:50:00,11.22,11.24,11.1,11.12,477800.0,7.4383,7.4516,7.3587,7.372,477800.0
2009-02-11 11:00:00,11.11,11.15,11.08,11.11,354200.0,7.3654,7.3919,7.3455,7.3654,354200.0
2009-02-11 11:10:00,11.11,11.2,11.09,11.15,432000.0,7.3654,7.425,7.3521,7.3919,432000.0
2009-02-11 11:20:00,11.15,11.19,11.1,11.15,366800.0,7.3919,7.4184,7.3587,7.3919,366800.0
2009-02-11 11:30:00,11.15,11.24,11.14,11.18,268000.0,7.3919,7.4516,7.3853,7.4118,268000.0
2009-02-11 11:40:00,11.17,11.24,11.11,11.19,276200.0,7.4051,7.4516,7.3654,7.4184,276200.0
2009-02-11 11:50:00,11.19,11.22,11.14,11.17,200000.0,7.4184,7.4383,7.3853,7.4051,200000.0
2009-02-11 12:00:00,11.19,11.28,11.17,11.28,192800.0,7.4184,7.4781,7.4051,7.4781,192800.0
2009-02-11 12:10:00,11.27,11.28,11.17,11.2,156400.0,7.4714,7.4781,7.4051,7.425,156400.0
2009-02-11 12:20:00,11.2,11.28,11.18,11.27,126400.0,7.425,7.4781,7.4118,7.4714,126400.0
2009-02-11 12:30:00,11.26,11.26,11.19,11.22,289400.0,7.4648,7.4648,7.4184,7.4383,289400.0
2009-02-11 12:40:00,11.22,11.29,11.21,11.22,204600.0,7.4383,7.4847,7.4317,7.4383,204600.0
2009-02-11 12:50:00,11.22,11.24,11.11,11.15,243600.0,7.4383,7.4516,7.3654,7.3919,243600.0
2009-02-11 13:00:00,11.16,11.22,11.1,11.11,221400.0,7.3985,7.4383,7.3587,7.3654,221400.0
2009-02-11 13:10:00,11.1,11.16,11.08,11.15,163000.0,7.3587,7.3985,7.3455,7.3919,163000.0
2009-02-11 13:20:00,11.15,11.2,11.1,11.13,185000.0,7.3919,7.425,7.3587,7.3786,185000.0
2009-02-11 13:30:00,11.13,11.13,11.05,11.06,165600.0,7.3786,7.3786,7.3256,7.3322,165600.0
2009-02-11 13:40:00,11.07,11.09,10.99,11.01,265600.0,7.3389,7.3521,7.2858,7.2991,265600.0
2009-02-11 13:50:00,11.01,11.08,10.99,11.03,279400.0,7.2991,7.3455,7.2858,7.3123,279400.0
2009-02-11 14:00:00,11.05,11.09,11.02,11.07,177000.0,7.3256,7.3521,7.3057,7.3389,177000.0
2009-02-11 14:10:00,11.07,11.09,10.97,10.97,359200.0,7.3389,7.3521,7.2726,7.2726,359200.0
2009-02-11 14:20:00,10.98,11.12,10.95,11.12,337800.0,7.2792,7.372,7.2593,7.372,337800.0
2009-02-11 14:30:00,11.12,11.19,11.08,11.17,231800.0,7.372,7.4184,7.3455,7.4051,231800.0
2009-02-11 14:40:00,11.17,11.18,11.12,11.12,414000.0,7.4051,7.4118,7.372,7.372,414000.0
2009-02-11 14:50:00,11.11,11.22,11.11,11.17,1037200.0,7.3654,7.4383,7.3654,7.4051,1037200.0
2009-02-11 15:00:00,11.17,11.21,11.12,11.15,577200.0,7.4051,7.4317,7.372,7.3919,577200.0
2009-02-11 15:10:00,11.15,11.28,11.13,11.21,454600.0,7.3919,7.4781,7.3786,7.4317,454600.0
2009-02-11 15:20:00,11.21,11.23,11.16,11.18,249600.0,7.4317,7.4449,7.3985,7.4118,249600.0
2009-02-11 15:30:00,11.18,11.24,11.08,11.08,556400.0,7.4118,7.4516,7.3455,7.3455,556400.0
2009-02-11 15:40:00,11.08,11.15,11.06,11.12,426600.0,7.3455,7.3919,7.3322,7.372,426600.0
2009-02-11 15:50:00,11.12,11.2,11.09,11.17,1183000.0,7.372,7.425,7.3521,7.4051,1183000.0
2009-02-12 09:30:00,10.71,11.0,10.53,10.62,800200.0,7.1002,7.2924,6.9809,7.0405,800200.0
2009-02-12 09:40:00,10.62,10.65,10.6,10.63,382800.0,7.0405,7.0604,7.0273,7.0472,382800.0
2009-02-12 09:50:00,10.63,10.76,10.56,10.74,484600.0,7.0472,7.1333,7.0007,7.1201,484600.0
2009-02-12 10:00:00,10.74,10.79,10.63,10.68,419000.0,7.1201,7.1532,7.0472,7.0803,419000.0
2009-02-12 10:10:00,10.69,10.72,10.58,10.59,453200.0,7.0869,7.1068,7.014,7.0206,453200.0
2009-02-12 10:20:00,10.59,10.75,10.58,10.72,397800.0,7.0206,7.1267,7.014,7.1068,397800.0
2009-02-12 10:30:00,10.72,10.85,10.69,10.83,500000.0,7.1068,7.193,7.0869,7.1797,500000.0
2009-02-12 10:40:00,10.82,10.93,10.78,10.9,437000.0,7.1731,7.246,7.1466,7.2261,437000.0
2009-02-12 10:50:00,10.9,10.92,10.79,10.86,227000.0,7.2261,7.2394,7.1532,7.1996,227000.0
2009-02-12 11:00:00,10.87,10.88,10.79,10.85,179400.0,7.2063,7.2129,7.1532,7.193,179400.0
2009-02-12 11:10:00,10.84,10.84,10.72,10.74,229400.0,7.1864,7.1864,7.1068,7.1201,229400.0
2009-02-12 11:20:00,10.74,10.78,10.71,10.74,360800.0,7.1201,7.1466,7.1002,7.1201,360800.0
2009-02-12 11:30:00,10.74,10.88,10.74,10.85,265400.0,7.1201,7.2129,7.1201,7.193,265400.0
2009-02-12 11:40:00,10.86,10.9,10.83,10.85,317200.0,7.1996,7.2261,7.1797,7.193,317200.0
2009-02-12 11:50:00,10.85,10.88,10.83,10.84,302200.0,7.193,7.2129,7.1797,7.1864,302200.0
2009-02-12 12:00:00,10.83,10.87,10.82,10.87,236000.0,7.1797,7.2063,7.1731,7.2063,236000.0
2009-02-12 12:10:00,10.87,10.89,10.85,10.87,286400.0,7.2063,7.2195,7.193,7.2063,286400.0
2009-02-12 12:20:00,10.87,10.94,10.85,10.9,324400.0,7.2063,7.2527,7.193,7.2261,324400.0
2009-02-12 12:30:00,10.89,10.92,10.84,10.85,232400.0,7.2195,7.2394,7.1864,7.193,232400.0
2009-02-12 12:40:00,10.86,10.88,10.83,10.86,336200.0,7.1996,7.2129,7.1797,7.1996,336200.0
2009-02-12 12:50:00,10.86,10.87,10.85,10.85,384200.0,7.1996,7.2063,7.193,7.193,384200.0
2009-02-12 13:00:00,10.85,10.87,10.83,10.86,453400.0,7.193,7.2063,7.1797,7.1996,453400.0
2009-02-12 13:10:00,10.86,10.9,10.81,10.85,484800.0,7.1996,7.2261,7.1665,7.193,484800.0
2009-02-12 13:20:00,10.85,10.88,10.83,10.87,526200.0,7.193,7.2129,7.1797,7.2063,526200.0
2009-02-12 13:30:00,10.86,10.87,10.79,10.82,482200.0,7.1996,7.2063,7.1532,7.1731,482200.0
2009-02-12 13:40:00,10.82,10.87,10.8,10.83,333400.0,7.1731,7.2063,7.1599,7.1797,333400.0
2009-02-12 13:50:00,10.83,10.87,10.81,10.85,324000.0,7.1797,7.2063,7.1665,7.193,324000.0
2009-02-12 14:00:00,10.84,10.84,10.72,10.78,243400.0,7.1864,7.1864,7.1068,7.1466,243400.0
2009-02-12 14:10:00,10.78,10.83,10.73,10.75,234600.0,7.1466,7.1797,7.1134,7.1267,234600.0
2009-02-12 14:20:00,10.74,10.84,10.72,10.81,402400.0,7.1201,7.1864,7.1068,7.1665,402400.0
2009-02-12 14:30:00,10.81,10.86,10.7,10.75,385000.0,7.1665,7.1996,7.0936,7.1267,385000.0
2009-02-12 14:40:00,10.75,10.75,10.65,10.67,314000.0,7.1267,7.1267,7.0604,7.0737,314000.0
2009-02-12 14:50:00,10.67,10.67,10.57,10.59,336400.0,7.0737,7.0737,7.0074,7.0206,336400.0
2009-02-12 15:00:00,10.6,10.63,10.55,10.63,486600.0,7.0273,7.0472,6.9941,7.0472,486600.0
2009-02-12 15:10:00,10.63,10.74,10.63,10.74,543800.0,7.0472,7.1201,7.0472,7.1201,543800.0
2009-02-12 15:20:00,10.74,10.9,10.68,10.88,642000.0,7.1201,7.2261,7.0803,7.2129,642000.0
2009-02-12 15:30:00,10.88,10.92,10.8,10.87,647800.0,7.2129,7.2394,7.1599,7.2063,647800.0
2009-02-12 15:40:00,10.87,10.98,10.84,10.94,810200.0,7.2063,7.2792,7.1864,7.2527,810200.0
2009-02-12 15:50:00,10.94,11.18,10.85,11.11,1356800.0,7.2527,7.4118,7.193,7.3654,1356800.0
2009-02-13 09:30:00,11.06,11.06,10.1,10.38,1686000.0,7.4323,7.4323,6.7872,6.9754,1686000.0
2009-02-13 09:40:00,10.37,10.48,10.28,10.35,779200.0,6.9686,7.0426,6.9082,6.9552,779200.0
2009-02-13 09:50:00,10.36,10.4,10.17,10.3,669800.0,6.9619,6.9888,6.8342,6.9216,669800.0
2009-02-13 10:00:00,10.31,10.37,10.26,10.27,395600.0,6.9283,6.9686,6.8947,6.9014,395600.0
2009-02-13 10:10:00,10.27,10.38,10.24,10.34,502600.0,6.9014,6.9754,6.8813,6.9485,502600.0
2009-02-13 10:20:00,10.34,10.43,10.32,10.38,576800.0,6.9485,7.009,6.935,6.9754,576800.0
2009-02-13 10:30:00,10.38,10.47,10.34,10.43,606600.0,6.9754,7.0358,6.9485,7.009,606600.0
2009-02-13 10:40:00,10.43,10.43,10.35,10.38,227600.0,7.009,7.009,6.9552,6.9754,227600.0
2009-02-13 10:50:00,10.38,10.44,10.35,10.4,432400.0,6.9754,7.0157,6.9552,6.9888,432400.0
2009-02-13 11:00:00,10.4,10.43,10.38,10.4,378200.0,6.9888,7.009,6.9754,6.9888,378200.0
2009-02-13 11:10:00,10.4,10.43,10.33,10.37,353200.0,6.9888,7.009,6.9418,6.9686,353200.0
2009-02-13 11:20:00,10.37,10.37,10.25,10.29,563000.0,6.9686,6.9686,6.888,6.9149,563000.0
2009-02-13 11:30:00,10.29,10.43,10.27,10.41,394000.0,6.9149,7.009,6.9014,6.9955,394000.0
2009-02-13 11:40:00,10.4,10.41,10.25,10.3,300000.0,6.9888,6.9955,6.888,6.9216,300000.0
2009-02-13 11:50:00,10.3,10.37,10.26,10.31,324600.0,6.9216,6.9686,6.8947,6.9283,324600.0
2009-02-13 12:00:00,10.31,10.37,10.3,10.35,386400.0,6.9283,6.9686,6.9216,6.9552,386400.0
2009-02-13 12:10:00,10.34,10.38,10.31,10.35,254400.0,6.9485,6.9754,6.9283,6.9552,254400.0
2009-02-13 12:20:00,10.35,10.4,10.33,10.39,421400.0,6.9552,6.9888,6.9418,6.9821,421400.0
2009-02-13 12:30:00,10.4,10.45,10.36,10.4,339400.0,6.9888,7.0224,6.9619,6.9888,339400.0
2009-02-13 12:40:00,10.39,10.45,10.35,10.37,294200.0,6.9821,7.0224,6.9552,6.9686,294200.0
2009-02-13 12:50:00,10.36,10.37,10.3,10.35,215800.0,6.9619,6.9686,6.9216,6.9552,215800.0
2009-02-13 13:00:00,10.35,10.4,10.33,10.36,165800.0,6.9552,6.9888,6.9418,6.9619,165800.0
2009-02-13 13:10:00,10.35,10.41,10.33,10.4,122800.0,6.9552,6.9955,6.9418,6.9888,122800.0
2009-02-13 13:20:00,10.4,10.43,10.38,10.42,262000.0,6.9888,7.009,6.9754,7.0022,262000.0
2009-02-13 13:30:00,10.41,10.42,10.34,10.4,183400.0,6.9955,7.0022,6.9485,6.9888,183400.0
2009-02-13 13:40:00,10.4,10.47,10.38,10.47,417800.0,6.9888,7.0358,6.9754,7.0358,417800.0
2009-02-13 13:50:00,10.46,10.55,10.41,10.45,623800.0,7.0291,7.0896,6.9955,7.0224,623800.0
2009-02-13 14:00:00,10.46,10.5,10.35,10.38,252800.0,7.0291,7.056,6.9552,6.9754,252800.0
2009-02-13 14:10:00,10.38,10.45,10.36,10.37,251400.0,6.9754,7.0224,6.9619,6.9686,251400.0
2009-02-13 14:20:00,10.38,10.44,10.35,10.38,256200.0,6.9754,7.0157,6.9552,6.9754,256200.0
2009-02-13 14:30:00,10.38,10.41,10.35,10.4,185600.0,6.9754,6.9955,6.9552,6.9888,185600.0
2009-02-13 14:40:00,10.4,10.43,10.35,10.36,193800.0,6.9888,7.009,6.9552,6.9619,193800.0
2009-02-13 14:50:00,10.37,10.42,10.34,10.38,288400.0,6.9686,7.0022,6.9485,6.9754,288400.0
2009-02-13 15:00:00,10.38,10.42,10.31,10.35,276400.0,6.9754,7.0022,6.9283,6.9552,276400.0
2009-02-13 15:10:00,10.36,10.36,10.26,10.3,494400.0,6.9619,6.9619,6.8947,6.9216,494400.0
2009-02-13 15:20:00,10.29,10.39,10.28,10.38,242400.0,6.9149,6.9821,6.9082,6.9754,242400.0
2009-02-13 15:30:00,10.38,10.44,10.38,10.4,544400.0,6.9754,7.0157,6.9754,6.9888,544400.0
2009-02-13 15:40:00,10.4,10.42,10.32,10.38,569800.0,6.9888,7.0022,6.935,6.9754,569800.0
2009-02-13 15:50:00,10.37,10.67,10.24,10.26,1282400.0,6.9686,7.1702,6.8813,6.8947,1282400.0
2009-02-17 09:30:00,9.78,9.99,9.62,9.65,908800.0,6.5722,6.7133,6.4646,6.4848,908800.0
2009-02-17 09:40:00,9.65,9.71,9.51,9.51,738600.0,6.4848,6.5251,6.3907,6.3907,738600.0
2009-02-17 09:50:00,9.51,9.65,9.45,9.59,679200.0,6.3907,6.4848,6.3504,6.4445,679200.0
2009-02-17 10:00:00,9.59,9.65,9.55,9.65,543800.0,6.4445,6.4848,6.4176,6.4848,543800.0
2009-02-17 10:10:00,9.65,9.65,9.48,9.5,360200.0,6.4848,6.4848,6.3706,6.384,360200.0
2009-02-17 10:20:00,9.5,9.56,9.47,9.5,372600.0,6.384,6.4243,6.3638,6.384,372600.0
2009-02-17 10:30:00,9.51,9.58,9.43,9.49,599200.0,6.3907,6.4378,6.337,6.3773,599200.0
2009-02-17 10:40:00,9.49,9.55,9.43,9.52,553200.0,6.3773,6.4176,6.337,6.3974,553200.0
2009-02-17 10:50:00,9.52,9.67,9.52,9.63,744800.0,6.3974,6.4982,6.3974,6.4714,744800.0
2009-02-17 11:00:00,9.63,9.65,9.46,9.49,586400.0,6.4714,6.4848,6.3571,6.3773,586400.0
2009-02-17 11:10:00,9.49,9.57,9.47,9.53,297000.0,6.3773,6.431,6.3638,6.4042,297000.0
2009-02-17 11:20:00,9.54,9.59,9.51,9.51,409000.0,6.4109,6.4445,6.3907,6.3907,409000.0
2009-02-17 11:30:00,9.51,9.52,9.47,9.51,461200.0,6.3907,6.3974,6.3638,6.3907,461200.0
2009-02-17 11:40:00,9.51,9.54,9.48,9.53,248600.0,6.3907,6.4109,6.3706,6.4042,248600.0
2009-02-17 11:50:00,9.52,9.55,9.44,9.46,330800.0,6.3974,6.4176,6.3437,6.3571,330800.0
2009-02-17 12:00:00,9.47,9.51,9.46,9.47,224400.0,6.3638,6.3907,6.3571,6.3638,224400.0
2009-02-17 12:10:00,9.47,9.49,9.43,9.45,393600.0,6.3638,6.3773,6.337,6.3504,393600.0
2009-02-17 12:20:00,9.44,9.5,9.38,9.47,306800.0,6.3437,6.384,6.3034,6.3638,306800.0
2009-02-17 12:30:00,9.48,9.51,9.46,9.49,286200.0,6.3706,6.3907,6.3571,6.3773,286200.0
2009-02-17 12:40:00,9.5,9.51,9.41,9.41,331400.0,6.384,6.3907,6.3235,6.3235,331400.0
2009-02-17 12:50:00,9.42,9.46,9.4,9.46,168400.0,6.3302,6.3571,6.3168,6.3571,168400.0
2009-02-17 13:00:00,9.46,9.47,9.27,9.28,699800.0,6.3571,6.3638,6.2294,6.2362,699800.0
2009-02-17 13:10:00,9.28,9.29,9.16,9.21,1379600.0,6.2362,6.2429,6.1555,6.1891,1379600.0
2009-02-17 13:20:00,9.21,9.24,9.04,9.08,998400.0,6.1891,6.2093,6.0749,6.1018,998400.0
2009-02-17 13:30:00,9.08,9.19,9.02,9.15,853800.0,6.1018,6.1757,6.0614,6.1488,853800.0
2009-02-17 13:40:00,9.15,9.21,9.13,9.17,566200.0,6.1488,6.1891,6.1354,6.1622,566200.0
2009-02-17 13:50:00,9.17,9.2,9.08,9.11,454000.0,6.1622,6.1824,6.1018,6.1219,454000.0
2009-02-17 14:00:00,9.11,9.13,9.03,9.05,653000.0,6.1219,6.1354,6.0682,6.0816,653000.0
2009-02-17 14:10:00,9.05,9.05,8.75,8.88,1562800.0,6.0816,6.0816,5.88,5.9674,1562800.0
2009-02-17 14:20:00,8.88,8.9,8.77,8.86,1303400.0,5.9674,5.9808,5.8934,5.9539,1303400.0
2009-02-17 14:30:00,8.85,8.86,8.71,8.84,1402000.0,5.9472,5.9539,5.8531,5.9405,1402000.0
2009-02-17 14:40:00,8.84,8.85,8.75,8.79,1179600.0,5.9405,5.9472,5.88,5.9069,1179600.0
2009-02-17 14:50:00,8.79,8.85,8.75,8.78,840400.0,5.9069,5.9472,5.88,5.9002,840400.0
2009-02-17 15:00:00,8.78,8.83,8.73,8.82,813000.0,5.9002,5.9338,5.8666,5.927,813000.0
2009-02-17 15:10:00,8.81,8.84,8.7,8.72,720000.0,5.9203,5.9405,5.8464,5.8598,720000.0
2009-02-17 15:20:00,8.71,8.76,8.68,8.72,854200.0,5.8531,5.8867,5.833,5.8598,854200.0
2009-02-17 15:30:00,8.72,9.0,8.72,8.97,1735600.0,5.8598,6.048,5.8598,6.0278,1735600.0
2009-02-17 15:40:00,8.97,8.97,8.81,8.86,1213200.0,6.0278,6.0278,5.9203,5.9539,1213200.0
2009-02-17 15:50:00,8.86,8.88,8.81,8.84,2666400.0,5.9539,5.9674,5.9203,5.9405,2666400.0
2009-02-18 09:30:00,9.1,9.13,8.85,9.01,772000.0,6.1152,6.1354,5.9472,6.0547,772000.0
2009-02-18 09:40:00,9.01,9.12,8.96,9.08,557600.0,6.0547,6.1286,6.0211,6.1018,557600.0
2009-02-18 09:50:00,9.08,9.18,9.04,9.06,734400.0,6.1018,6.169,6.0749,6.0883,734400.0
2009-02-18 10:00:00,9.06,9.13,8.88,8.94,655800.0,6.0883,6.1354,5.9674,6.0077,655800.0
2009-02-18 10:10:00,8.94,8.95,8.76,8.87,682200.0,6.0077,6.0144,5.8867,5.9606,682200.0
2009-02-18 10:20:00,8.86,9.0,8.86,8.96,531200.0,5.9539,6.048,5.9539,6.0211,531200.0
2009-02-18 10:30:00,8.96,9.06,8.94,8.98,560000.0,6.0211,6.0883,6.0077,6.0346,560000.0
2009-02-18 10:40:00,8.97,9.03,8.96,8.97,448200.0,6.0278,6.0682,6.0211,6.0278,448200.0
2009-02-18 10:50:00,8.97,9.0,8.92,8.97,422600.0,6.0278,6.048,5.9942,6.0278,422600.0
2009-02-18 11:00:00,8.97,9.02,8.95,9.02,419800.0,6.0278,6.0614,6.0144,6.0614,419800.0
2009-02-18 11:10:00,9.02,9.13,9.01,9.05,800000.0,6.0614,6.1354,6.0547,6.0816,800000.0
2009-02-18 11:20:00,9.05,9.24,9.05,9.2,780200.0,6.0816,6.2093,6.0816,6.1824,780200.0
2009-02-18 11:30:00,9.2,9.22,9.17,9.18,471200.0,6.1824,6.1958,6.1622,6.169,471200.0
2009-02-18 11:40:00,9.18,9.31,9.15,9.23,656800.0,6.169,6.2563,6.1488,6.2026,656800.0
2009-02-18 11:50:00,9.24,9.24,9.17,9.21,664000.0,6.2093,6.2093,6.1622,6.1891,664000.0
2009-02-18 12:00:00,9.21,9.29,9.2,9.29,435000.0,6.1891,6.2429,6.1824,6.2429,435000.0
2009-02-18 12:10:00,9.29,9.3,9.21,9.21,378000.0,6.2429,6.2496,6.1891,6.1891,378000.0
2009-02-18 12:20:00,9.21,9.26,9.13,9.22,323200.0,6.1891,6.2227,6.1354,6.1958,323200.0
2009-02-18 12:30:00,9.22,9.25,9.11,9.12,342400.0,6.1958,6.216,6.1219,6.1286,342400.0
2009-02-18 12:40:00,9.12,9.22,9.11,9.12,399000.0,6.1286,6.1958,6.1219,6.1286,399000.0
2009-02-18 12:50:00,9.12,9.24,9.11,9.23,282400.0,6.1286,6.2093,6.1219,6.2026,282400.0
2009-02-18 13:00:00,9.23,9.27,9.12,9.15,561400.0,6.2026,6.2294,6.1286,6.1488,561400.0
2009-02-18 13:10:00,9.15,9.19,9.12,9.12,366200.0,6.1488,6.1757,6.1286,6.1286,366200.0
2009-02-18 13:20:00,9.11,9.13,9.06,9.1,422000.0,6.1219,6.1354,6.0883,6.1152,422000.0
2009-02-18 13:30:00,9.1,9.11,9.01,9.02,427000.0,6.1152,6.1219,6.0547,6.0614,427000.0
2009-02-18 13:40:00,9.02,9.06,8.99,9.06,781600.0,6.0614,6.0883,6.0413,6.0883,781600.0
2009-02-18 13:50:00,9.05,9.07,8.97,9.05,355000.0,6.0816,6.095,6.0278,6.0816,355000.0
2009-02-18 14:00:00,9.05,9.17,9.01,9.16,574800.0,6.0816,6.1622,6.0547,6.1555,574800.0
2009-02-18 14:10:00,9.16,9.17,9.02,9.1,568400.0,6.1555,6.1622,6.0614,6.1152,568400.0
2009-02-18 14:20:00,9.1,9.19,9.06,9.18,350000.0,6.1152,6.1757,6.0883,6.169,350000.0
2009-02-18 14:30:00,9.18,9.19,9.11,9.15,380600.0,6.169,6.1757,6.1219,6.1488,380600.0
2009-02-18 14:40:00,9.15,9.15,9.08,9.08,372000.0,6.1488,6.1488,6.1018,6.1018,372000.0
2009-02-18 14:50:00,9.08,9.13,9.05,9.13,570400.0,6.1018,6.1354,6.0816,6.1354,570400.0
2009-02-18 15:00:00,9.13,9.15,9.09,9.09,695800.0,6.1354,6.1488,6.1085,6.1085,695800.0
2009-02-18 15:10:00,9.09,9.16,9.09,9.12,472400.0,6.1085,6.1555,6.1085,6.1286,472400.0
2009-02-18 15:20:00,9.12,9.13,9.06,9.06,503600.0,6.1286,6.1354,6.0883,6.0883,503600.0
2009-02-18 15:30:00,9.06,9.11,9.03,9.06,513400.0,6.0883,6.1219,6.0682,6.0883,513400.0
2009-02-18 15:40:00,9.06,9.12,9.04,9.06,553800.0,6.0883,6.1286,6.0749,6.0883,553800.0
2009-02-18 15:50:00,9.06,9.11,9.06,9.09,1053600.0,6.0883,6.1219,6.0883,6.1085,1053600.0
2009-02-19 09:30:00,9.31,9.36,9.09,9.27,480600.0,6.2563,6.2899,6.1085,6.2294,480600.0
2009-02-19 09:40:00,9.25,9.25,9.06,9.06,277800.0,6.216,6.216,6.0883,6.0883,277800.0
2009-02-19 09:50:00,9.06,9.09,8.93,8.99,554800.0,6.0883,6.1085,6.001,6.0413,554800.0
2009-02-19 10:00:00,8.99,9.03,8.9,8.99,331000.0,6.0413,6.0682,5.9808,6.0413,331000.0
2009-02-19 10:10:00,8.99,9.01,8.92,8.93,294800.0,6.0413,6.0547,5.9942,6.001,294800.0
2009-02-19 10:20:00,8.94,8.99,8.8,8.9,413200.0,6.0077,6.0413,5.9136,5.9808,413200.0
2009-02-19 10:30:00,8.91,8.92,8.82,8.87,296400.0,5.9875,5.9942,5.927,5.9606,296400.0
2009-02-19 10:40:00,8.86,8.88,8.84,8.85,276400.0,5.9539,5.9674,5.9405,5.9472,276400.0
2009-02-19 10:50:00,8.85,8.87,8.78,8.78,306000.0,5.9472,5.9606,5.9002,5.9002,306000.0
2009-02-19 11:00:00,8.78,8.89,8.76,8.87,392800.0,5.9002,5.9741,5.8867,5.9606,392800.0
2009-02-19 11:10:00,8.87,8.88,8.81,8.82,444600.0,5.9606,5.9674,5.9203,5.927,444600.0
2009-02-19 11:20:00,8.83,8.83,8.68,8.78,1187800.0,5.9338,5.9338,5.833,5.9002,1187800.0
2009-02-19 11:30:00,8.78,8.79,8.67,8.67,553800.0,5.9002,5.9069,5.8262,5.8262,553800.0
2009-02-19 11:40:00,8.67,8.68,8.56,8.59,477600.0,5.8262,5.833,5.7523,5.7725,477600.0
2009-02-19 11:50:00,8.59,8.6,8.55,8.57,483800.0,5.7725,5.7792,5.7456,5.759,483800.0
2009-02-19 12:00:00,8.57,8.58,8.42,8.51,591600.0,5.759,5.7658,5.6582,5.7187,591600.0
2009-02-19 12:10:00,8.51,8.52,8.39,8.45,579000.0,5.7187,5.7254,5.6381,5.6784,579000.0
2009-02-19 12:20:00,8.45,8.47,8.43,8.46,441200.0,5.6784,5.6918,5.665,5.6851,441200.0
2009-02-19 12:30:00,8.46,8.52,8.4,8.52,478800.0,5.6851,5.7254,5.6448,5.7254,478800.0
2009-02-19 12:40:00,8.52,8.52,8.45,8.47,280200.0,5.7254,5.7254,5.6784,5.6918,280200.0
2009-02-19 12:50:00,8.47,8.5,8.47,8.49,219200.0,5.6918,5.712,5.6918,5.7053,219200.0
2009-02-19 13:00:00,8.5,8.55,8.47,8.54,352600.0,5.712,5.7456,5.6918,5.7389,352600.0
2009-02-19 13:10:00,8.54,8.6,8.53,8.59,335600.0,5.7389,5.7792,5.7322,5.7725,335600.0
2009-02-19 13:20:00,8.59,8.61,8.58,8.59,318600.0,5.7725,5.7859,5.7658,5.7725,318600.0
2009-02-19 13:30:00,8.58,8.59,8.51,8.56,423200.0,5.7658,5.7725,5.7187,5.7523,423200.0
2009-02-19 13:40:00,8.56,8.56,8.44,8.5,570000.0,5.7523,5.7523,5.6717,5.712,570000.0
2009-02-19 13:50:00,8.49,8.5,8.44,8.47,576400.0,5.7053,5.712,5.6717,5.6918,576400.0
2009-02-19 14:00:00,8.47,8.59,8.47,8.52,511800.0,5.6918,5.7725,5.6918,5.7254,511800.0
2009-02-19 14:10:00,8.51,8.52,8.33,8.33,966200.0,5.7187,5.7254,5.5978,5.5978,966200.0
2009-02-19 14:20:00,8.33,8.4,8.33,8.35,661400.0,5.5978,5.6448,5.5978,5.6112,661400.0
2009-02-19 14:30:00,8.35,8.36,8.12,8.13,1102800.0,5.6112,5.6179,5.4566,5.4634,1102800.0
2009-02-19 14:40:00,8.13,8.19,8.06,8.12,1346000.0,5.4634,5.5037,5.4163,5.4566,1346000.0
2009-02-19 14:50:00,8.13,8.24,8.12,8.22,650800.0,5.4634,5.5373,5.4566,5.5238,650800.0
2009-02-19 15:00:00,8.22,8.3,8.18,8.19,700000.0,5.5238,5.5776,5.497,5.5037,700000.0
2009-02-19 15:10:00,8.18,8.21,8.13,8.13,514800.0,5.497,5.5171,5.4634,5.4634,514800.0
2009-02-19 15:20:00,8.14,8.23,8.13,8.17,423800.0,5.4701,5.5306,5.4634,5.4902,423800.0
2009-02-19 15:30:00,8.18,8.19,8.08,8.08,771600.0,5.497,5.5037,5.4298,5.4298,771600.0
2009-02-19 15:40:00,8.08,8.18,8.03,8.12,1340800.0,5.4298,5.497,5.3962,5.4566,1340800.0
2009-02-19 15:50:00,8.12,8.2,8.12,8.15,2518400.0,5.4566,5.5104,5.4566,5.4768,2518400.0
2009-02-20 09:30:00,8.0,8.1,7.56,7.82,2749200.0,5.376,5.4432,5.0803,5.255,2749200.0
2009-02-20 09:40:00,7.83,7.95,7.61,7.93,1447800.0,5.2618,5.3424,5.1139,5.329,1447800.0
2009-02-20 09:50:00,7.92,8.4,7.9,8.36,2429000.0,5.3222,5.6448,5.3088,5.6179,2429000.0
2009-02-20 10:00:00,8.37,8.6,8.24,8.49,1639600.0,5.6246,5.7792,5.5373,5.7053,1639600.0
2009-02-20 10:10:00,8.49,8.52,8.37,8.4,1117800.0,5.7053,5.7254,5.6246,5.6448,1117800.0
2009-02-20 10:20:00,8.4,8.43,8.24,8.32,1160600.0,5.6448,5.665,5.5373,5.591,1160600.0
2009-02-20 10:30:00,8.33,8.38,8.22,8.36,1023000.0,5.5978,5.6314,5.5238,5.6179,1023000.0
2009-02-20 10:40:00,8.35,8.36,8.22,8.24,854000.0,5.6112,5.6179,5.5238,5.5373,854000.0
2009-02-20 10:50:00,8.24,8.24,8.13,8.19,716000.0,5.5373,5.5373,5.4634,5.5037,716000.0
2009-02-20 11:00:00,8.18,8.26,8.1,8.15,1202800.0,5.497,5.5507,5.4432,5.4768,1202800.0
2009-02-20 11:10:00,8.15,8.15,7.93,7.98,1447600.0,5.4768,5.4768,5.329,5.3626,1447600.0
2009-02-20 11:20:00,7.98,8.11,7.97,8.0,1355200.0,5.3626,5.4499,5.3558,5.376,1355200.0
2009-02-20 11:30:00,8.0,8.17,7.94,8.17,756400.0,5.376,5.4902,5.3357,5.4902,756400.0
2009-02-20 11:40:00,8.17,8.17,8.0,8.07,426000.0,5.4902,5.4902,5.376,5.423,426000.0
2009-02-20 11:50:00,8.06,8.08,7.99,8.0,593200.0,5.4163,5.4298,5.3693,5.376,593200.0
2009-02-20 12:00:00,8.0,8.08,7.99,8.08,753600.0,5.376,5.4298,5.3693,5.4298,753600.0
2009-02-20 12:10:00,8.09,8.13,8.05,8.08,532800.0,5.4365,5.4634,5.4096,5.4298,532800.0
2009-02-20 12:20:00,8.08,8.09,8.01,8.02,343600.0,5.4298,5.4365,5.3827,5.3894,343600.0
2009-02-20 12:30:00,8.02,8.05,7.98,8.04,337400.0,5.3894,5.4096,5.3626,5.4029,337400.0
2009-02-20 12:40:00,8.04,8.04,7.88,7.92,507600.0,5.4029,5.4029,5.2954,5.3222,507600.0
2009-02-20 12:50:00,7.92,8.0,7.89,7.93,493800.0,5.3222,5.376,5.3021,5.329,493800.0
2009-02-20 13:00:00,7.93,7.96,7.81,7.81,777400.0,5.329,5.3491,5.2483,5.2483,777400.0
2009-02-20 13:10:00,7.81,7.82,7.73,7.73,921400.0,5.2483,5.255,5.1946,5.1946,921400.0
2009-02-20 13:20:00,7.73,7.82,7.72,7.78,958200.0,5.1946,5.255,5.1878,5.2282,958200.0
2009-02-20 13:30:00,7.77,7.88,7.74,7.85,584200.0,5.2214,5.2954,5.2013,5.2752,584200.0
2009-02-20 13:40:00,7.85,7.97,7.85,7.88,710400.0,5.2752,5.3558,5.2752,5.2954,710400.0
2009-02-20 13:50:00,7.88,8.05,7.87,8.0,718200.0,5.2954,5.4096,5.2886,5.376,718200.0
2009-02-20 14:00:00,8.01,8.1,7.98,8.06,516000.0,5.3827,5.4432,5.3626,5.4163,516000.0
2009-02-20 14:10:00,8.06,8.36,8.06,8.33,951400.0,5.4163,5.6179,5.4163,5.5978,951400.0
2009-02-20 14:20:00,8.33,8.53,8.22,8.44,930200.0,5.5978,5.7322,5.5238,5.6717,930200.0
2009-02-20 14:30:00,8.44,8.54,8.38,8.51,843000.0,5.6717,5.7389,5.6314,5.7187,843000.0
2009-02-20 14:40:00,8.52,8.6,8.44,8.59,872600.0,5.7254,5.7792,5.6717,5.7725,872600.0
2009-02-20 14:50:00,8.58,8.83,8.56,8.81,1414200.0,5.7658,5.9338,5.7523,5.9203,1414200.0
2009-02-20 15:00:00,8.81,8.81,8.61,8.62,850800.0,5.9203,5.9203,5.7859,5.7926,850800.0
2009-02-20 15:10:00,8.62,8.63,8.44,8.58,1112400.0,5.7926,5.7994,5.6717,5.7658,1112400.0
2009-02-20 15:20:00,8.58,8.67,8.51,8.54,722000.0,5.7658,5.8262,5.7187,5.7389,722000.0
2009-02-20 15:30:00,8.54,8.54,8.42,8.51,863600.0,5.7389,5.7389,5.6582,5.7187,863600.0
2009-02-20 15:40:00,8.51,8.51,8.41,8.45,1125000.0,5.7187,5.7187,5.6515,5.6784,1125000.0
2009-02-20 15:50:00,8.46,8.56,8.42,8.55,1444000.0,5.6851,5.7523,5.6582,5.7456,1444000.0
2009-02-23 09:30:00,8.79,8.88,8.51,8.65,1223400.0,5.9069,5.9674,5.7187,5.8128,1223400.0
2009-02-23 09:40:00,8.66,8.66,8.4,8.53,982200.0,5.8195,5.8195,5.6448,5.7322,982200.0
2009-02-23 09:50:00,8.53,8.55,8.35,8.38,746600.0,5.7322,5.7456,5.6112,5.6314,746600.0
2009-02-23 10:00:00,8.38,8.43,8.3,8.43,749200.0,5.6314,5.665,5.5776,5.665,749200.0
2009-02-23 10:10:00,8.43,8.45,8.17,8.18,795600.0,5.665,5.6784,5.4902,5.497,795600.0
2009-02-23 10:20:00,8.18,8.24,8.12,8.22,595800.0,5.497,5.5373,5.4566,5.5238,595800.0
2009-02-23 10:30:00,8.22,8.24,8.04,8.06,714400.0,5.5238,5.5373,5.4029,5.4163,714400.0
2009-02-23 10:40:00,8.06,8.21,8.05,8.21,790600.0,5.4163,5.5171,5.4096,5.5171,790600.0
2009-02-23 10:50:00,8.2,8.22,8.01,8.01,586000.0,5.5104,5.5238,5.3827,5.3827,586000.0
2009-02-23 11:00:00,8.01,8.13,8.0,8.02,414600.0,5.3827,5.4634,5.376,5.3894,414600.0
2009-02-23 11:10:00,8.02,8.15,8.02,8.06,529800.0,5.3894,5.4768,5.3894,5.4163,529800.0
2009-02-23 11:20:00,8.06,8.18,8.05,8.15,338800.0,5.4163,5.497,5.4096,5.4768,338800.0
2009-02-23 11:30:00,8.14,8.14,8.07,8.12,249800.0,5.4701,5.4701,5.423,5.4566,249800.0
2009-02-23 11:40:00,8.12,8.13,8.05,8.11,290400.0,5.4566,5.4634,5.4096,5.4499,290400.0
2009-02-23 11:50:00,8.11,8.15,8.03,8.09,342000.0,5.4499,5.4768,5.3962,5.4365,342000.0
2009-02-23 12:00:00,8.09,8.13,8.06,8.13,242200.0,5.4365,5.4634,5.4163,5.4634,242200.0
2009-02-23 12:10:00,8.12,8.2,8.11,8.14,224800.0,5.4566,5.5104,5.4499,5.4701,224800.0
2009-02-23 12:20:00,8.13,8.2,8.11,8.15,140400.0,5.4634,5.5104,5.4499,5.4768,140400.0
2009-02-23 12:30:00,8.15,8.17,8.11,8.17,332800.0,5.4768,5.4902,5.4499,5.4902,332800.0
2009-02-23 12:40:00,8.16,8.24,8.15,8.19,362200.0,5.4835,5.5373,5.4768,5.5037,362200.0
2009-02-23 12:50:00,8.19,8.22,8.11,8.11,274600.0,5.5037,5.5238,5.4499,5.4499,274600.0
2009-02-23 13:00:00,8.12,8.22,8.11,8.22,250400.0,5.4566,5.5238,5.4499,5.5238,250400.0
2009-02-23 13:10:00,8.22,8.24,8.17,8.17,267400.0,5.5238,5.5373,5.4902,5.4902,267400.0
2009-02-23 13:20:00,8.17,8.18,8.13,8.16,238800.0,5.4902,5.497,5.4634,5.4835,238800.0
2009-02-23 13:30:00,8.15,8.18,8.09,8.15,227600.0,5.4768,5.497,5.4365,5.4768,227600.0
2009-02-23 13:40:00,8.15,8.15,8.1,8.11,208800.0,5.4768,5.4768,5.4432,5.4499,208800.0
2009-02-23 13:50:00,8.12,8.12,8.06,8.09,374200.0,5.4566,5.4566,5.4163,5.4365,374200.0
2009-02-23 14:00:00,8.09,8.12,8.06,8.06,304400.0,5.4365,5.4566,5.4163,5.4163,304400.0
2009-02-23 14:10:00,8.06,8.21,8.05,8.19,408000.0,5.4163,5.5171,5.4096,5.5037,408000.0
2009-02-23 14:20:00,8.2,8.33,8.19,8.31,640000.0,5.5104,5.5978,5.5037,5.5843,640000.0
2009-02-23 14:30:00,8.31,8.34,8.19,8.23,847800.0,5.5843,5.6045,5.5037,5.5306,847800.0
2009-02-23 14:40:00,8.23,8.24,8.13,8.15,513400.0,5.5306,5.5373,5.4634,5.4768,513400.0
2009-02-23 14:50:00,8.14,8.17,8.07,8.09,690600.0,5.4701,5.4902,5.423,5.4365,690600.0
2009-02-23 15:00:00,8.08,8.18,8.06,8.1,549000.0,5.4298,5.497,5.4163,5.4432,549000.0
2009-02-23 15:10:00,8.09,8.13,8.06,8.09,444400.0,5.4365,5.4634,5.4163,5.4365,444400.0
2009-02-23 15:20:00,8.09,8.1,7.95,8.0,834200.0,5.4365,5.4432,5.3424,5.376,834200.0
2009-02-23 15:30:00,8.0,8.06,7.95,7.97,588200.0,5.376,5.4163,5.3424,5.3558,588200.0
2009-02-23 15:40:00,7.98,8.0,7.9,7.9,777200.0,5.3626,5.376,5.3088,5.3088,777200.0
2009-02-23 15:50:00,7.91,7.97,7.86,7.89,1532800.0,5.3155,5.3558,5.2819,5.3021,1532800.0
2009-02-24 09:30:00,7.87,7.87,7.59,7.7,1318200.0,5.2886,5.2886,5.1005,5.1744,1318200.0
2009-02-24 09:40:00,7.7,8.06,7.69,8.02,960400.0,5.1744,5.4163,5.1677,5.3894,960400.0
2009-02-24 09:50:00,8.01,8.04,7.82,7.87,651000.0,5.3827,5.4029,5.255,5.2886,651000.0
2009-02-24 10:00:00,7.87,7.9,7.73,7.81,958200.0,5.2886,5.3088,5.1946,5.2483,958200.0
2009-02-24 10:10:00,7.81,7.83,7.52,7.6,1233600.0,5.2483,5.2618,5.0534,5.1072,1233600.0
2009-02-24 10:20:00,7.61,7.8,7.58,7.8,990200.0,5.1139,5.2416,5.0938,5.2416,990200.0
2009-02-24 10:30:00,7.8,7.98,7.77,7.85,1764200.0,5.2416,5.3626,5.2214,5.2752,1764200.0
2009-02-24 10:40:00,7.85,8.04,7.81,8.01,1766400.0,5.2752,5.4029,5.2483,5.3827,1766400.0
2009-02-24 10:50:00,8.0,8.02,7.9,7.93,1081400.0,5.376,5.3894,5.3088,5.329,1081400.0
2009-02-24 11:00:00,7.93,7.93,7.88,7.89,770000.0,5.329,5.329,5.2954,5.3021,770000.0
2009-02-24 11:10:00,7.89,7.96,7.87,7.93,799400.0,5.3021,5.3491,5.2886,5.329,799400.0
2009-02-24 11:20:00,7.93,7.96,7.89,7.91,666000.0,5.329,5.3491,5.3021,5.3155,666000.0
2009-02-24 11:30:00,7.91,7.95,7.86,7.89,462400.0,5.3155,5.3424,5.2819,5.3021,462400.0
2009-02-24 11:40:00,7.9,7.91,7.81,7.82,449000.0,5.3088,5.3155,5.2483,5.255,449000.0
2009-02-24 11:50:00,7.82,7.89,7.81,7.86,392600.0,5.255,5.3021,5.2483,5.2819,392600.0
2009-02-24 12:00:00,7.85,7.93,7.85,7.87,508800.0,5.2752,5.329,5.2752,5.2886,508800.0
2009-02-24 12:10:00,7.86,7.86,7.76,7.8,564000.0,5.2819,5.2819,5.2147,5.2416,564000.0
2009-02-24 12:20:00,7.8,7.81,7.76,7.77,434800.0,5.2416,5.2483,5.2147,5.2214,434800.0
2009-02-24 12:30:00,7.78,7.88,7.76,7.82,520600.0,5.2282,5.2954,5.2147,5.255,520600.0
2009-02-24 12:40:00,7.82,7.88,7.81,7.84,420600.0,5.255,5.2954,5.2483,5.2685,420600.0
2009-02-24 12:50:00,7.84,7.88,7.83,7.83,484600.0,5.2685,5.2954,5.2618,5.2618,484600.0
2009-02-24 13:00:00,7.83,7.91,7.83,7.88,589000.0,5.2618,5.3155,5.2618,5.2954,589000.0
2009-02-24 13:10:00,7.87,7.9,7.83,7.84,355800.0,5.2886,5.3088,5.2618,5.2685,355800.0
2009-02-24 13:20:00,7.85,8.05,7.84,8.03,1275200.0,5.2752,5.4096,5.2685,5.3962,1275200.0
2009-02-24 13:30:00,8.03,8.1,8.0,8.08,1150400.0,5.3962,5.4432,5.376,5.4298,1150400.0
2009-02-24 13:40:00,8.08,8.1,8.02,8.04,898800.0,5.4298,5.4432,5.3894,5.4029,898800.0
2009-02-24 13:50:00,8.04,8.18,8.04,8.17,1407200.0,5.4029,5.497,5.4029,5.4902,1407200.0
2009-02-24 14:00:00,8.17,8.21,8.14,8.15,796400.0,5.4902,5.5171,5.4701,5.4768,796400.0
2009-02-24 14:10:00,8.15,8.24,8.13,8.22,1020000.0,5.4768,5.5373,5.4634,5.5238,1020000.0
2009-02-24 14:20:00,8.22,8.24,8.15,8.15,791000.0,5.5238,5.5373,5.4768,5.4768,791000.0
2009-02-24 14:30:00,8.15,8.32,8.13,8.29,1357400.0,5.4768,5.591,5.4634,5.5709,1357400.0
2009-02-24 14:40:00,8.3,8.31,8.24,8.3,1012600.0,5.5776,5.5843,5.5373,5.5776,1012600.0
2009-02-24 14:50:00,8.29,8.3,8.22,8.24,762000.0,5.5709,5.5776,5.5238,5.5373,762000.0
2009-02-24 15:00:00,8.24,8.36,8.23,8.33,922800.0,5.5373,5.6179,5.5306,5.5978,922800.0
2009-02-24 15:10:00,8.33,8.34,8.26,8.31,909400.0,5.5978,5.6045,5.5507,5.5843,909400.0
2009-02-24 15:20:00,8.31,8.36,8.3,8.3,934800.0,5.5843,5.6179,5.5776,5.5776,934800.0
2009-02-24 15:30:00,8.31,8.34,8.24,8.32,955200.0,5.5843,5.6045,5.5373,5.591,955200.0
2009-02-24 15:40:00,8.31,8.37,8.29,8.36,1524400.0,5.5843,5.6246,5.5709,5.6179,1524400.0
2009-02-24 15:50:00,8.37,8.38,8.28,8.32,2770000.0,5.6246,5.6314,5.5642,5.591,2770000.0
2009-02-25 09:30:00,8.31,8.35,7.75,7.8,1275000.0,5.5843,5.6112,5.208,5.2416,1275000.0
2009-02-25 09:40:00,7.79,7.81,7.63,7.74,504200.0,5.2349,5.2483,5.1274,5.2013,504200.0
2009-02-25 09:50:00,7.74,7.83,7.72,7.77,619800.0,5.2013,5.2618,5.1878,5.2214,619800.0
2009-02-25 10:00:00,7.78,7.78,7.54,7.6,815400.0,5.2282,5.2282,5.0669,5.1072,815400.0
2009-02-25 10:10:00,7.59,7.6,7.55,7.59,495400.0,5.1005,5.1072,5.0736,5.1005,495400.0
2009-02-25 10:20:00,7.59,7.83,7.59,7.82,622000.0,5.1005,5.2618,5.1005,5.255,622000.0
2009-02-25 10:30:00,7.82,7.82,7.61,7.63,454400.0,5.255,5.255,5.1139,5.1274,454400.0
2009-02-25 10:40:00,7.63,7.66,7.57,7.6,447600.0,5.1274,5.1475,5.087,5.1072,447600.0
2009-02-25 10:50:00,7.6,7.65,7.58,7.62,320400.0,5.1072,5.1408,5.0938,5.1206,320400.0
2009-02-25 11:00:00,7.62,7.75,7.61,7.7,409400.0,5.1206,5.208,5.1139,5.1744,409400.0
2009-02-25 11:10:00,7.69,7.78,7.67,7.76,597200.0,5.1677,5.2282,5.1542,5.2147,597200.0
2009-02-25 11:20:00,7.76,7.83,7.76,7.81,461600.0,5.2147,5.2618,5.2147,5.2483,461600.0
2009-02-25 11:30:00,7.81,7.86,7.78,7.79,472000.0,5.2483,5.2819,5.2282,5.2349,472000.0
2009-02-25 11:40:00,7.79,7.94,7.78,7.87,974400.0,5.2349,5.3357,5.2282,5.2886,974400.0
2009-02-25 11:50:00,7.86,7.9,7.75,7.76,452800.0,5.2819,5.3088,5.208,5.2147,452800.0
2009-02-25 12:00:00,7.76,7.86,7.75,7.77,360200.0,5.2147,5.2819,5.208,5.2214,360200.0
2009-02-25 12:10:00,7.77,7.77,7.69,7.71,435600.0,5.2214,5.2214,5.1677,5.1811,435600.0
2009-02-25 12:20:00,7.71,7.77,7.7,7.72,583800.0,5.1811,5.2214,5.1744,5.1878,583800.0
2009-02-25 12:30:00,7.72,7.75,7.72,7.73,244600.0,5.1878,5.208,5.1878,5.1946,244600.0
2009-02-25 12:40:00,7.73,7.73,7.69,7.73,447000.0,5.1946,5.1946,5.1677,5.1946,447000.0
2009-02-25 12:50:00,7.72,7.81,7.71,7.78,319200.0,5.1878,5.2483,5.1811,5.2282,319200.0
2009-02-25 13:00:00,7.77,7.85,7.76,7.79,348400.0,5.2214,5.2752,5.2147,5.2349,348400.0
2009-02-25 13:10:00,7.79,7.8,7.73,7.77,175800.0,5.2349,5.2416,5.1946,5.2214,175800.0
2009-02-25 13:20:00,7.77,7.85,7.75,7.82,613400.0,5.2214,5.2752,5.208,5.255,613400.0
2009-02-25 13:30:00,7.82,7.92,7.8,7.9,337600.0,5.255,5.3222,5.2416,5.3088,337600.0
2009-02-25 13:40:00,7.89,8.04,7.89,8.04,399200.0,5.3021,5.4029,5.3021,5.4029,399200.0
2009-02-25 13:50:00,8.05,8.1,7.99,8.05,668800.0,5.4096,5.4432,5.3693,5.4096,668800.0
2009-02-25 14:00:00,8.05,8.07,7.86,7.9,712600.0,5.4096,5.423,5.2819,5.3088,712600.0
2009-02-25 14:10:00,7.9,7.93,7.86,7.88,551600.0,5.3088,5.329,5.2819,5.2954,551600.0
2009-02-25 14:20:00,7.88,8.09,7.81,8.0,1942200.0,5.2954,5.4365,5.2483,5.376,1942200.0
2009-02-25 14:30:00,8.0,8.0,7.89,7.94,563600.0,5.376,5.376,5.3021,5.3357,563600.0
2009-02-25 14:40:00,7.94,8.08,7.93,8.03,716800.0,5.3357,5.4298,5.329,5.3962,716800.0
2009-02-25 14:50:00,8.03,8.13,8.01,8.04,845000.0,5.3962,5.4634,5.3827,5.4029,845000.0
2009-02-25 15:00:00,8.04,8.3,8.02,8.29,1027200.0,5.4029,5.5776,5.3894,5.5709,1027200.0
2009-02-25 15:10:00,8.29,8.33,8.13,8.24,1206400.0,5.5709,5.5978,5.4634,5.5373,1206400.0
2009-02-25 15:20:00,8.25,8.38,8.24,8.33,494000.0,5.544,5.6314,5.5373,5.5978,494000.0
2009-02-25 15:30:00,8.33,8.36,8.25,8.27,746400.0,5.5978,5.6179,5.544,5.5574,746400.0
2009-02-25 15:40:00,8.27,8.29,8.12,8.15,1013400.0,5.5574,5.5709,5.4566,5.4768,1013400.0
2009-02-25 15:50:00,8.15,8.17,8.03,8.06,2594000.0,5.4768,5.4902,5.3962,5.4163,2594000.0
2009-02-26 09:30:00,9.02,9.22,8.9,9.09,2433400.0,6.0614,6.1958,5.9808,6.1085,2433400.0
2009-02-26 09:40:00,9.1,9.28,9.08,9.26,1356400.0,6.1152,6.2362,6.1018,6.2227,1356400.0
2009-02-26 09:50:00,9.26,9.43,9.21,9.43,1134600.0,6.2227,6.337,6.1891,6.337,1134600.0
2009-02-26 10:00:00,9.43,9.84,9.41,9.72,2037800.0,6.337,6.6125,6.3235,6.5318,2037800.0
2009-02-26 10:10:00,9.72,9.72,9.51,9.51,1197200.0,6.5318,6.5318,6.3907,6.3907,1197200.0
2009-02-26 10:20:00,9.52,9.7,9.51,9.6,1288000.0,6.3974,6.5184,6.3907,6.4512,1288000.0
2009-02-26 10:30:00,9.6,9.67,9.55,9.56,987800.0,6.4512,6.4982,6.4176,6.4243,987800.0
2009-02-26 10:40:00,9.56,9.64,9.55,9.63,683400.0,6.4243,6.4781,6.4176,6.4714,683400.0
2009-02-26 10:50:00,9.63,9.74,9.63,9.73,775800.0,6.4714,6.5453,6.4714,6.5386,775800.0
2009-02-26 11:00:00,9.73,9.77,9.63,9.65,1734800.0,6.5386,6.5654,6.4714,6.4848,1734800.0
2009-02-26 11:10:00,9.65,9.92,9.63,9.89,1034000.0,6.4848,6.6662,6.4714,6.6461,1034000.0
2009-02-26 11:20:00,9.88,10.04,9.88,9.99,1358800.0,6.6394,6.7469,6.6394,6.7133,1358800.0
2009-02-26 11:30:00,9.99,10.01,9.82,9.85,810000.0,6.7133,6.7267,6.599,6.6192,810000.0
2009-02-26 11:40:00,9.85,9.85,9.67,9.77,1075400.0,6.6192,6.6192,6.4982,6.5654,1075400.0
2009-02-26 11:50:00,9.77,9.85,9.74,9.84,480600.0,6.5654,6.6192,6.5453,6.6125,480600.0
2009-02-26 12:00:00,9.84,9.94,9.84,9.93,474600.0,6.6125,6.6797,6.6125,6.673,474600.0
2009-02-26 12:10:00,9.93,9.96,9.9,9.9,490800.0,6.673,6.6931,6.6528,6.6528,490800.0
2009-02-26 12:20:00,9.9,9.92,9.74,9.76,982800.0,6.6528,6.6662,6.5453,6.5587,982800.0
2009-02-26 12:30:00,9.76,9.9,9.73,9.88,860400.0,6.5587,6.6528,6.5386,6.6394,860400.0
2009-02-26 12:40:00,9.89,9.92,9.83,9.9,272600.0,6.6461,6.6662,6.6058,6.6528,272600.0
2009-02-26 12:50:00,9.92,9.96,9.83,9.86,526400.0,6.6662,6.6931,6.6058,6.6259,526400.0
2009-02-26 13:00:00,9.87,9.93,9.81,9.82,523800.0,6.6326,6.673,6.5923,6.599,523800.0
2009-02-26 13:10:00,9.82,9.86,9.71,9.8,946400.0,6.599,6.6259,6.5251,6.5856,946400.0
2009-02-26 13:20:00,9.8,9.88,9.79,9.84,498200.0,6.5856,6.6394,6.5789,6.6125,498200.0
2009-02-26 13:30:00,9.85,9.87,9.78,9.8,387400.0,6.6192,6.6326,6.5722,6.5856,387400.0
2009-02-26 13:40:00,9.8,9.85,9.78,9.81,639200.0,6.5856,6.6192,6.5722,6.5923,639200.0
2009-02-26 13:50:00,9.81,9.85,9.78,9.81,491400.0,6.5923,6.6192,6.5722,6.5923,491400.0
2009-02-26 14:00:00,9.81,9.86,9.72,9.79,628600.0,6.5923,6.6259,6.5318,6.5789,628600.0
2009-02-26 14:10:00,9.79,9.83,9.78,9.81,362800.0,6.5789,6.6058,6.5722,6.5923,362800.0
2009-02-26 14:20:00,9.81,9.85,9.73,9.75,603800.0,6.5923,6.6192,6.5386,6.552,603800.0
2009-02-26 14:30:00,9.76,9.76,9.67,9.7,647200.0,6.5587,6.5587,6.4982,6.5184,647200.0
2009-02-26 14:40:00,9.7,9.7,9.62,9.65,681800.0,6.5184,6.5184,6.4646,6.4848,681800.0
2009-02-26 14:50:00,9.65,9.68,9.51,9.56,1014600.0,6.4848,6.505,6.3907,6.4243,1014600.0
2009-02-26 15:00:00,9.56,9.59,9.44,9.47,1708000.0,6.4243,6.4445,6.3437,6.3638,1708000.0
2009-02-26 15:10:00,9.46,9.48,9.36,9.38,1378400.0,6.3571,6.3706,6.2899,6.3034,1378400.0
2009-02-26 15:20:00,9.38,9.49,9.33,9.49,1012000.0,6.3034,6.3773,6.2698,6.3773,1012000.0
2009-02-26 15:30:00,9.49,9.56,9.42,9.52,1004400.0,6.3773,6.4243,6.3302,6.3974,1004400.0
2009-02-26 15:40:00,9.53,9.63,9.51,9.62,1305600.0,6.4042,6.4714,6.3907,6.4646,1305600.0
2009-02-26 15:50:00,9.63,9.63,9.46,9.46,1840200.0,6.4714,6.4714,6.3571,6.3571,1840200.0
2009-02-27 09:30:00,8.55,8.64,8.12,8.28,2474000.0,5.7456,5.8061,5.4566,5.5642,2474000.0
2009-02-27 09:40:00,8.29,8.38,8.2,8.28,1432000.0,5.5709,5.6314,5.5104,5.5642,1432000.0
2009-02-27 09:50:00,8.27,8.47,8.17,8.43,1439400.0,5.5574,5.6918,5.4902,5.665,1439400.0
2009-02-27 10:00:00,8.43,8.6,8.43,8.44,1588800.0,5.665,5.7792,5.665,5.6717,1588800.0
2009-02-27 10:10:00,8.44,8.56,8.37,8.55,1086600.0,5.6717,5.7523,5.6246,5.7456,1086600.0
2009-02-27 10:20:00,8.55,8.78,8.53,8.72,1358400.0,5.7456,5.9002,5.7322,5.8598,1358400.0
2009-02-27 10:30:00,8.72,8.84,8.68,8.72,1586000.0,5.8598,5.9405,5.833,5.8598,1586000.0
2009-02-27 10:40:00,8.73,8.79,8.62,8.75,1170800.0,5.8666,5.9069,5.7926,5.88,1170800.0
2009-02-27 10:50:00,8.75,8.79,8.7,8.73,467600.0,5.88,5.9069,5.8464,5.8666,467600.0
2009-02-27 11:00:00,8.73,8.74,8.59,8.62,465600.0,5.8666,5.8733,5.7725,5.7926,465600.0
2009-02-27 11:10:00,8.62,8.65,8.53,8.53,565000.0,5.7926,5.8128,5.7322,5.7322,565000.0
2009-02-27 11:20:00,8.54,8.61,8.51,8.59,776400.0,5.7389,5.7859,5.7187,5.7725,776400.0
2009-02-27 11:30:00,8.59,8.6,8.54,8.55,655200.0,5.7725,5.7792,5.7389,5.7456,655200.0
2009-02-27 11:40:00,8.56,8.69,8.55,8.68,496800.0,5.7523,5.8397,5.7456,5.833,496800.0
2009-02-27 11:50:00,8.68,8.7,8.58,8.68,376800.0,5.833,5.8464,5.7658,5.833,376800.0
2009-02-27 12:00:00,8.68,8.75,8.66,8.74,585200.0,5.833,5.88,5.8195,5.8733,585200.0
2009-02-27 12:10:00,8.73,8.8,8.69,8.72,512000.0,5.8666,5.9136,5.8397,5.8598,512000.0
2009-02-27 12:20:00,8.73,8.81,8.73,8.79,486600.0,5.8666,5.9203,5.8666,5.9069,486600.0
2009-02-27 12:30:00,8.79,8.82,8.74,8.79,673000.0,5.9069,5.927,5.8733,5.9069,673000.0
2009-02-27 12:40:00,8.79,8.8,8.75,8.79,388400.0,5.9069,5.9136,5.88,5.9069,388400.0
2009-02-27 12:50:00,8.79,8.8,8.7,8.8,228600.0,5.9069,5.9136,5.8464,5.9136,228600.0
2009-02-27 13:00:00,8.8,8.87,8.8,8.83,348800.0,5.9136,5.9606,5.9136,5.9338,348800.0
2009-02-27 13:10:00,8.83,8.85,8.72,8.79,406800.0,5.9338,5.9472,5.8598,5.9069,406800.0
2009-02-27 13:20:00,8.79,8.83,8.76,8.8,398200.0,5.9069,5.9338,5.8867,5.9136,398200.0
2009-02-27 13:30:00,8.8,8.89,8.64,8.69,1007600.0,5.9136,5.9741,5.8061,5.8397,1007600.0
2009-02-27 13:40:00,8.68,8.74,8.65,8.74,453600.0,5.833,5.8733,5.8128,5.8733,453600.0
2009-02-27 13:50:00,8.74,8.77,8.69,8.75,530600.0,5.8733,5.8934,5.8397,5.88,530600.0
2009-02-27 14:00:00,8.74,8.78,8.67,8.68,524600.0,5.8733,5.9002,5.8262,5.833,524600.0
2009-02-27 14:10:00,8.68,8.74,8.65,8.68,563400.0,5.833,5.8733,5.8128,5.833,563400.0
2009-02-27 14:20:00,8.68,8.69,8.57,8.6,607800.0,5.833,5.8397,5.759,5.7792,607800.0
2009-02-27 14:30:00,8.6,8.61,8.53,8.54,475600.0,5.7792,5.7859,5.7322,5.7389,475600.0
2009-02-27 14:40:00,8.54,8.64,8.51,8.62,713000.0,5.7389,5.8061,5.7187,5.7926,713000.0
2009-02-27 14:50:00,8.62,8.67,8.56,8.58,401400.0,5.7926,5.8262,5.7523,5.7658,401400.0
2009-02-27 15:00:00,8.57,8.58,8.47,8.49,615800.0,5.759,5.7658,5.6918,5.7053,615800.0
2009-02-27 15:10:00,8.49,8.49,8.39,8.4,776200.0,5.7053,5.7053,5.6381,5.6448,776200.0
2009-02-27 15:20:00,8.4,8.49,8.38,8.4,870200.0,5.6448,5.7053,5.6314,5.6448,870200.0
2009-02-27 15:30:00,8.4,8.47,8.37,8.38,920400.0,5.6448,5.6918,5.6246,5.6314,920400.0
2009-02-27 15:40:00,8.38,8.51,8.35,8.46,1407800.0,5.6314,5.7187,5.6112,5.6851,1407800.0
2009-02-27 15:50:00,8.46,8.49,8.39,8.4,2538000.0,5.6851,5.7053,5.6381,5.6448,2538000.0
2009-03-02 09:30:00,7.86,8.15,7.79,8.15,651200.0,5.2819,5.4768,5.2349,5.4768,651200.0
2009-03-02 09:40:00,8.16,8.24,8.11,8.21,449400.0,5.4835,5.5373,5.4499,5.5171,449400.0
2009-03-02 09:50:00,8.2,8.26,8.12,8.13,452600.0,5.5104,5.5507,5.4566,5.4634,452600.0
2009-03-02 10:00:00,8.13,8.25,8.04,8.06,495400.0,5.4634,5.544,5.4029,5.4163,495400.0
2009-03-02 10:10:00,8.06,8.07,7.94,8.0,513400.0,5.4163,5.423,5.3357,5.376,513400.0
2009-03-02 10:20:00,8.0,8.08,7.99,8.03,415200.0,5.376,5.4298,5.3693,5.3962,415200.0
2009-03-02 10:30:00,8.03,8.09,8.0,8.08,449000.0,5.3962,5.4365,5.376,5.4298,449000.0
2009-03-02 10:40:00,8.08,8.09,8.0,8.05,432000.0,5.4298,5.4365,5.376,5.4096,432000.0
2009-03-02 10:50:00,8.05,8.05,8.01,8.04,286000.0,5.4096,5.4096,5.3827,5.4029,286000.0
2009-03-02 11:00:00,8.04,8.06,7.98,8.01,368800.0,5.4029,5.4163,5.3626,5.3827,368800.0
2009-03-02 11:10:00,8.01,8.02,7.96,7.99,416600.0,5.3827,5.3894,5.3491,5.3693,416600.0
2009-03-02 11:20:00,7.99,8.03,7.95,7.96,361000.0,5.3693,5.3962,5.3424,5.3491,361000.0
2009-03-02 11:30:00,7.96,7.99,7.95,7.97,317800.0,5.3491,5.3693,5.3424,5.3558,317800.0
2009-03-02 11:40:00,7.97,8.02,7.96,7.96,407600.0,5.3558,5.3894,5.3491,5.3491,407600.0
2009-03-02 11:50:00,7.96,7.97,7.9,7.95,418200.0,5.3491,5.3558,5.3088,5.3424,418200.0
2009-03-02 12:00:00,7.95,8.03,7.91,8.01,441000.0,5.3424,5.3962,5.3155,5.3827,441000.0
2009-03-02 12:10:00,8.01,8.03,8.0,8.02,407600.0,5.3827,5.3962,5.376,5.3894,407600.0
2009-03-02 12:20:00,8.02,8.08,8.02,8.05,260000.0,5.3894,5.4298,5.3894,5.4096,260000.0
2009-03-02 12:30:00,8.04,8.13,8.02,8.11,513600.0,5.4029,5.4634,5.3894,5.4499,513600.0
2009-03-02 12:40:00,8.11,8.11,8.08,8.1,532600.0,5.4499,5.4499,5.4298,5.4432,532600.0
2009-03-02 12:50:00,8.1,8.15,8.08,8.11,364000.0,5.4432,5.4768,5.4298,5.4499,364000.0
2009-03-02 13:00:00,8.11,8.15,8.09,8.15,337000.0,5.4499,5.4768,5.4365,5.4768,337000.0
2009-03-02 13:10:00,8.14,8.15,8.06,8.12,317400.0,5.4701,5.4768,5.4163,5.4566,317400.0
2009-03-02 13:20:00,8.12,8.13,8.07,8.12,320600.0,5.4566,5.4634,5.423,5.4566,320600.0
2009-03-02 13:30:00,8.11,8.13,8.07,8.09,201200.0,5.4499,5.4634,5.423,5.4365,201200.0
2009-03-02 13:40:00,8.08,8.12,8.05,8.11,250200.0,5.4298,5.4566,5.4096,5.4499,250200.0
2009-03-02 13:50:00,8.11,8.13,8.06,8.13,185400.0,5.4499,5.4634,5.4163,5.4634,185400.0
2009-03-02 14:00:00,8.13,8.13,8.06,8.06,252800.0,5.4634,5.4634,5.4163,5.4163,252800.0
2009-03-02 14:10:00,8.06,8.14,8.06,8.09,195800.0,5.4163,5.4701,5.4163,5.4365,195800.0
2009-03-02 14:20:00,8.09,8.11,8.07,8.1,436000.0,5.4365,5.4499,5.423,5.4432,436000.0
2009-03-02 14:30:00,8.1,8.22,8.09,8.21,624600.0,5.4432,5.5238,5.4365,5.5171,624600.0
2009-03-02 14:40:00,8.21,8.26,8.15,8.15,670400.0,5.5171,5.5507,5.4768,5.4768,670400.0
2009-03-02 14:50:00,8.16,8.2,8.09,8.11,599800.0,5.4835,5.5104,5.4365,5.4499,599800.0
2009-03-02 15:00:00,8.1,8.13,8.05,8.06,786800.0,5.4432,5.4634,5.4096,5.4163,786800.0
2009-03-02 15:10:00,8.06,8.15,8.06,8.11,988600.0,5.4163,5.4768,5.4163,5.4499,988600.0
2009-03-02 15:20:00,8.11,8.13,8.05,8.07,1093800.0,5.4499,5.4634,5.4096,5.423,1093800.0
2009-03-02 15:30:00,8.07,8.14,8.05,8.06,1069800.0,5.423,5.4701,5.4096,5.4163,1069800.0
2009-03-02 15:40:00,8.06,8.09,8.0,8.01,1890200.0,5.4163,5.4365,5.376,5.3827,1890200.0
2009-03-02 15:50:00,8.01,8.09,8.0,8.06,2073200.0,5.3827,5.4365,5.376,5.4163,2073200.0
2009-03-03 09:30:00,8.33,8.33,8.01,8.04,657400.0,5.5978,5.5978,5.3827,5.4029,657400.0
2009-03-03 09:40:00,8.04,8.04,7.88,7.89,559400.0,5.4029,5.4029,5.2954,5.3021,559400.0
2009-03-03 09:50:00,7.89,7.99,7.82,7.83,558000.0,5.3021,5.3693,5.255,5.2618,558000.0
2009-03-03 10:00:00,7.82,7.93,7.79,7.89,619400.0,5.255,5.329,5.2349,5.3021,619400.0
2009-03-03 10:10:00,7.89,7.91,7.74,7.76,665200.0,5.3021,5.3155,5.2013,5.2147,665200.0
2009-03-03 10:20:00,7.76,7.8,7.71,7.74,622000.0,5.2147,5.2416,5.1811,5.2013,622000.0
2009-03-03 10:30:00,7.74,7.74,7.63,7.63,694800.0,5.2013,5.2013,5.1274,5.1274,694800.0
2009-03-03 10:40:00,7.63,7.66,7.52,7.52,955400.0,5.1274,5.1475,5.0534,5.0534,955400.0
2009-03-03 10:50:00,7.52,7.54,7.38,7.43,1349200.0,5.0534,5.0669,4.9594,4.993,1349200.0
2009-03-03 11:00:00,7.42,7.47,7.34,7.38,696600.0,4.9862,5.0198,4.9325,4.9594,696600.0
2009-03-03 11:10:00,7.37,7.39,7.34,7.36,758200.0,4.9526,4.9661,4.9325,4.9459,758200.0
2009-03-03 11:20:00,7.36,7.37,7.27,7.28,771400.0,4.9459,4.9526,4.8854,4.8922,771400.0
2009-03-03 11:30:00,7.28,7.33,7.24,7.26,533800.0,4.8922,4.9258,4.8653,4.8787,533800.0
2009-03-03 11:40:00,7.27,7.32,7.17,7.18,759200.0,4.8854,4.919,4.8182,4.825,759200.0
2009-03-03 11:50:00,7.18,7.18,7.05,7.15,1067000.0,4.825,4.825,4.7376,4.8048,1067000.0
2009-03-03 12:00:00,7.16,7.29,7.16,7.26,662400.0,4.8115,4.8989,4.8115,4.8787,662400.0
2009-03-03 12:10:00,7.26,7.49,7.25,7.44,791600.0,4.8787,5.0333,4.872,4.9997,791600.0
2009-03-03 12:20:00,7.44,7.47,7.38,7.41,606800.0,4.9997,5.0198,4.9594,4.9795,606800.0
2009-03-03 12:30:00,7.41,7.41,7.28,7.3,518200.0,4.9795,4.9795,4.8922,4.9056,518200.0
2009-03-03 12:40:00,7.3,7.3,7.24,7.27,638800.0,4.9056,4.9056,4.8653,4.8854,638800.0
2009-03-03 12:50:00,7.26,7.27,7.13,7.15,857600.0,4.8787,4.8854,4.7914,4.8048,857600.0
2009-03-03 13:00:00,7.15,7.18,7.12,7.14,814600.0,4.8048,4.825,4.7846,4.7981,814600.0
2009-03-03 13:10:00,7.15,7.16,7.09,7.14,467800.0,4.8048,4.8115,4.7645,4.7981,467800.0
2009-03-03 13:20:00,7.14,7.16,7.12,7.14,760600.0,4.7981,4.8115,4.7846,4.7981,760600.0
2009-03-03 13:30:00,7.14,7.16,7.03,7.03,867400.0,4.7981,4.8115,4.7242,4.7242,867400.0
2009-03-03 13:40:00,7.03,7.11,7.0,7.0,877000.0,4.7242,4.7779,4.704,4.704,877000.0
2009-03-03 13:50:00,7.0,7.14,7.0,7.11,781800.0,4.704,4.7981,4.704,4.7779,781800.0
2009-03-03 14:00:00,7.11,7.17,7.08,7.15,971000.0,4.7779,4.8182,4.7578,4.8048,971000.0
2009-03-03 14:10:00,7.15,7.22,7.15,7.16,1004800.0,4.8048,4.8518,4.8048,4.8115,1004800.0
2009-03-03 14:20:00,7.16,7.24,7.15,7.2,590600.0,4.8115,4.8653,4.8048,4.8384,590600.0
2009-03-03 14:30:00,7.2,7.33,7.2,7.31,1087000.0,4.8384,4.9258,4.8384,4.9123,1087000.0
2009-03-03 14:40:00,7.31,7.37,7.28,7.3,951400.0,4.9123,4.9526,4.8922,4.9056,951400.0
2009-03-03 14:50:00,7.3,7.34,7.23,7.31,867600.0,4.9056,4.9325,4.8586,4.9123,867600.0
2009-03-03 15:00:00,7.31,7.31,7.2,7.21,1132200.0,4.9123,4.9123,4.8384,4.8451,1132200.0
2009-03-03 15:10:00,7.21,7.22,7.13,7.14,899200.0,4.8451,4.8518,4.7914,4.7981,899200.0
2009-03-03 15:20:00,7.14,7.15,7.03,7.07,866400.0,4.7981,4.8048,4.7242,4.751,866400.0
2009-03-03 15:30:00,7.07,7.1,7.01,7.01,1077600.0,4.751,4.7712,4.7107,4.7107,1077600.0
2009-03-03 15:40:00,7.01,7.05,6.98,7.04,1331400.0,4.7107,4.7376,4.6906,4.7309,1331400.0
2009-03-03 15:50:00,7.04,7.13,7.04,7.08,1958600.0,4.7309,4.7914,4.7309,4.7578,1958600.0
2009-03-04 09:30:00,7.6,7.64,7.25,7.28,1017600.0,5.1072,5.1341,4.872,4.8922,1017600.0
2009-03-04 09:40:00,7.29,7.38,7.19,7.19,802400.0,4.8989,4.9594,4.8317,4.8317,802400.0
2009-03-04 09:50:00,7.19,7.25,7.05,7.12,577600.0,4.8317,4.872,4.7376,4.7846,577600.0
2009-03-04 10:00:00,7.12,7.23,7.05,7.06,470200.0,4.7846,4.8586,4.7376,4.7443,470200.0
2009-03-04 10:10:00,7.05,7.07,6.85,6.86,977800.0,4.7376,4.751,4.6032,4.6099,977800.0
2009-03-04 10:20:00,6.85,6.99,6.83,6.97,507600.0,4.6032,4.6973,4.5898,4.6838,507600.0
2009-03-04 10:30:00,6.98,7.05,6.9,7.05,502000.0,4.6906,4.7376,4.6368,4.7376,502000.0
2009-03-04 10:40:00,7.05,7.11,7.0,7.07,435800.0,4.7376,4.7779,4.704,4.751,435800.0
2009-03-04 10:50:00,7.07,7.14,7.04,7.08,431400.0,4.751,4.7981,4.7309,4.7578,431400.0
2009-03-04 11:00:00,7.08,7.25,7.08,7.25,464800.0,4.7578,4.872,4.7578,4.872,464800.0
2009-03-04 11:10:00,7.25,7.33,7.21,7.22,478800.0,4.872,4.9258,4.8451,4.8518,478800.0
2009-03-04 11:20:00,7.21,7.25,7.17,7.24,458600.0,4.8451,4.872,4.8182,4.8653,458600.0
2009-03-04 11:30:00,7.25,7.33,7.17,7.18,273200.0,4.872,4.9258,4.8182,4.825,273200.0
2009-03-04 11:40:00,7.18,7.21,7.13,7.17,296600.0,4.825,4.8451,4.7914,4.8182,296600.0
2009-03-04 11:50:00,7.18,7.25,7.17,7.2,243800.0,4.825,4.872,4.8182,4.8384,243800.0
2009-03-04 12:00:00,7.2,7.22,7.13,7.15,325000.0,4.8384,4.8518,4.7914,4.8048,325000.0
2009-03-04 12:10:00,7.15,7.18,7.1,7.1,214800.0,4.8048,4.825,4.7712,4.7712,214800.0
2009-03-04 12:20:00,7.1,7.16,7.1,7.14,265400.0,4.7712,4.8115,4.7712,4.7981,265400.0
2009-03-04 12:30:00,7.14,7.2,7.13,7.18,254800.0,4.7981,4.8384,4.7914,4.825,254800.0
2009-03-04 12:40:00,7.18,7.2,7.06,7.08,231200.0,4.825,4.8384,4.7443,4.7578,231200.0
2009-03-04 12:50:00,7.07,7.1,7.01,7.05,510200.0,4.751,4.7712,4.7107,4.7376,510200.0
2009-03-04 13:00:00,7.05,7.08,7.02,7.03,333200.0,4.7376,4.7578,4.7174,4.7242,333200.0
2009-03-04 13:10:00,7.03,7.11,7.03,7.1,612200.0,4.7242,4.7779,4.7242,4.7712,612200.0
2009-03-04 13:20:00,7.11,7.18,7.08,7.13,481000.0,4.7779,4.825,4.7578,4.7914,481000.0
2009-03-04 13:30:00,7.14,7.18,7.07,7.07,250600.0,4.7981,4.825,4.751,4.751,250600.0
2009-03-04 13:40:00,7.08,7.15,7.06,7.15,295600.0,4.7578,4.8048,4.7443,4.8048,295600.0
2009-03-04 13:50:00,7.15,7.15,7.07,7.07,248600.0,4.8048,4.8048,4.751,4.751,248600.0
2009-03-04 14:00:00,7.07,7.19,7.05,7.19,390800.0,4.751,4.8317,4.7376,4.8317,390800.0
2009-03-04 14:10:00,7.19,7.25,7.12,7.23,474200.0,4.8317,4.872,4.7846,4.8586,474200.0
2009-03-04 14:20:00,7.23,7.24,7.17,7.19,243000.0,4.8586,4.8653,4.8182,4.8317,243000.0
2009-03-04 14:30:00,7.2,7.27,7.16,7.25,330400.0,4.8384,4.8854,4.8115,4.872,330400.0
2009-03-04 14:40:00,7.25,7.38,7.23,7.34,731800.0,4.872,4.9594,4.8586,4.9325,731800.0
2009-03-04 14:50:00,7.35,7.45,7.34,7.44,836000.0,4.9392,5.0064,4.9325,4.9997,836000.0
2009-03-04 15:00:00,7.44,7.52,7.39,7.49,1248400.0,4.9997,5.0534,4.9661,5.0333,1248400.0
2009-03-04 15:10:00,7.5,7.71,7.49,7.68,1133600.0,5.04,5.1811,5.0333,5.161,1133600.0
2009-03-04 15:20:00,7.68,7.68,7.59,7.68,1028800.0,5.161,5.161,5.1005,5.161,1028800.0
2009-03-04 15:30:00,7.68,7.74,7.65,7.68,1340600.0,5.161,5.2013,5.1408,5.161,1340600.0
2009-03-04 15:40:00,7.68,7.7,7.55,7.58,1242600.0,5.161,5.1744,5.0736,5.0938,1242600.0
2009-03-04 15:50:00,7.57,7.61,7.5,7.5,1422000.0,5.087,5.1139,5.04,5.04,1422000.0
2009-03-05 09:30:00,7.25,7.29,7.01,7.23,1032200.0,4.872,4.8989,4.7107,4.8586,1032200.0
2009-03-05 09:40:00,7.23,7.24,7.04,7.06,715800.0,4.8586,4.8653,4.7309,4.7443,715800.0
2009-03-05 09:50:00,7.06,7.1,7.01,7.04,531000.0,4.7443,4.7712,4.7107,4.7309,531000.0
2009-03-05 10:00:00,7.04,7.12,7.01,7.08,848400.0,4.7309,4.7846,4.7107,4.7578,848400.0
2009-03-05 10:10:00,7.07,7.09,6.93,6.94,881200.0,4.751,4.7645,4.657,4.6637,881200.0
2009-03-05 10:20:00,6.94,6.96,6.84,6.93,567800.0,4.6637,4.6771,4.5965,4.657,567800.0
2009-03-05 10:30:00,6.93,7.01,6.89,6.9,489000.0,4.657,4.7107,4.6301,4.6368,489000.0
2009-03-05 10:40:00,6.9,6.99,6.85,6.88,593800.0,4.6368,4.6973,4.6032,4.6234,593800.0
2009-03-05 10:50:00,6.87,6.88,6.77,6.82,500200.0,4.6166,4.6234,4.5494,4.583,500200.0
2009-03-05 11:00:00,6.82,6.87,6.79,6.85,457800.0,4.583,4.6166,4.5629,4.6032,457800.0
2009-03-05 11:10:00,6.85,6.89,6.73,6.75,593200.0,4.6032,4.6301,4.5226,4.536,593200.0
2009-03-05 11:20:00,6.74,6.78,6.72,6.78,529000.0,4.5293,4.5562,4.5158,4.5562,529000.0
2009-03-05 11:30:00,6.78,6.88,6.75,6.87,573600.0,4.5562,4.6234,4.536,4.6166,573600.0
2009-03-05 11:40:00,6.86,6.9,6.83,6.86,416600.0,4.6099,4.6368,4.5898,4.6099,416600.0
2009-03-05 11:50:00,6.86,6.86,6.76,6.78,440000.0,4.6099,4.6099,4.5427,4.5562,440000.0
2009-03-05 12:00:00,6.78,6.8,6.76,6.77,532600.0,4.5562,4.5696,4.5427,4.5494,532600.0
2009-03-05 12:10:00,6.78,6.78,6.68,6.71,470600.0,4.5562,4.5562,4.489,4.5091,470600.0
2009-03-05 12:20:00,6.71,6.82,6.71,6.82,336200.0,4.5091,4.583,4.5091,4.583,336200.0
2009-03-05 12:30:00,6.82,6.83,6.77,6.8,465000.0,4.583,4.5898,4.5494,4.5696,465000.0
2009-03-05 12:40:00,6.8,6.85,6.77,6.78,720000.0,4.5696,4.6032,4.5494,4.5562,720000.0
2009-03-05 12:50:00,6.78,6.79,6.73,6.76,302400.0,4.5562,4.5629,4.5226,4.5427,302400.0
2009-03-05 13:00:00,6.76,6.84,6.75,6.83,345400.0,4.5427,4.5965,4.536,4.5898,345400.0
2009-03-05 13:10:00,6.83,6.87,6.82,6.84,406800.0,4.5898,4.6166,4.583,4.5965,406800.0
2009-03-05 13:20:00,6.84,6.84,6.79,6.8,895800.0,4.5965,4.5965,4.5629,4.5696,895800.0
2009-03-05 13:30:00,6.8,6.83,6.79,6.83,522000.0,4.5696,4.5898,4.5629,4.5898,522000.0
2009-03-05 13:40:00,6.83,6.86,6.81,6.83,634000.0,4.5898,4.6099,4.5763,4.5898,634000.0
2009-03-05 13:50:00,6.84,6.85,6.77,6.82,894600.0,4.5965,4.6032,4.5494,4.583,894600.0
2009-03-05 14:00:00,6.82,6.82,6.75,6.77,1398600.0,4.583,4.583,4.536,4.5494,1398600.0
2009-03-05 14:10:00,6.77,6.79,6.75,6.78,525000.0,4.5494,4.5629,4.536,4.5562,525000.0
2009-03-05 14:20:00,6.78,6.78,6.72,6.73,828800.0,4.5562,4.5562,4.5158,4.5226,828800.0
2009-03-05 14:30:00,6.73,6.83,6.72,6.81,595600.0,4.5226,4.5898,4.5158,4.5763,595600.0
2009-03-05 14:40:00,6.81,6.81,6.75,6.79,1142000.0,4.5763,4.5763,4.536,4.5629,1142000.0
2009-03-05 14:50:00,6.79,6.82,6.75,6.78,619000.0,4.5629,4.583,4.536,4.5562,619000.0
2009-03-05 15:00:00,6.78,6.83,6.76,6.83,848600.0,4.5562,4.5898,4.5427,4.5898,848600.0
2009-03-05 15:10:00,6.82,6.84,6.77,6.77,1504400.0,4.583,4.5965,4.5494,4.5494,1504400.0
2009-03-05 15:20:00,6.77,6.83,6.69,6.73,659000.0,4.5494,4.5898,4.4957,4.5226,659000.0
2009-03-05 15:30:00,6.73,6.73,6.59,6.6,707400.0,4.5226,4.5226,4.4285,4.4352,707400.0
2009-03-05 15:40:00,6.6,6.71,6.57,6.68,1149200.0,4.4352,4.5091,4.415,4.489,1149200.0
2009-03-05 15:50:00,6.68,6.82,6.66,6.81,2678400.0,4.489,4.583,4.4755,4.5763,2678400.0
2009-03-06 09:30:00,7.09,7.09,6.75,6.91,834800.0,4.7645,4.7645,4.536,4.6435,834800.0
2009-03-06 09:40:00,6.91,7.05,6.86,7.03,812200.0,4.6435,4.7376,4.6099,4.7242,812200.0
2009-03-06 09:50:00,7.03,7.05,6.95,6.97,675400.0,4.7242,4.7376,4.6704,4.6838,675400.0
2009-03-06 10:00:00,6.98,7.0,6.83,6.89,711000.0,4.6906,4.704,4.5898,4.6301,711000.0
2009-03-06 10:10:00,6.89,6.92,6.76,6.79,457000.0,4.6301,4.6502,4.5427,4.5629,457000.0
2009-03-06 10:20:00,6.79,6.82,6.76,6.8,553200.0,4.5629,4.583,4.5427,4.5696,553200.0
2009-03-06 10:30:00,6.8,6.81,6.63,6.64,529400.0,4.5696,4.5763,4.4554,4.4621,529400.0
2009-03-06 10:40:00,6.64,6.73,6.62,6.64,535800.0,4.4621,4.5226,4.4486,4.4621,535800.0
2009-03-06 10:50:00,6.64,6.65,6.57,6.61,467600.0,4.4621,4.4688,4.415,4.4419,467600.0
2009-03-06 11:00:00,6.61,6.67,6.58,6.64,505800.0,4.4419,4.4822,4.4218,4.4621,505800.0
2009-03-06 11:10:00,6.64,6.77,6.63,6.74,500400.0,4.4621,4.5494,4.4554,4.5293,500400.0
2009-03-06 11:20:00,6.73,6.73,6.63,6.63,382200.0,4.5226,4.5226,4.4554,4.4554,382200.0
2009-03-06 11:30:00,6.63,6.82,6.63,6.71,401400.0,4.4554,4.583,4.4554,4.5091,401400.0
2009-03-06 11:40:00,6.72,6.73,6.65,6.67,355000.0,4.5158,4.5226,4.4688,4.4822,355000.0
2009-03-06 11:50:00,6.68,6.78,6.67,6.74,378800.0,4.489,4.5562,4.4822,4.5293,378800.0
2009-03-06 12:00:00,6.74,6.81,6.73,6.8,247800.0,4.5293,4.5763,4.5226,4.5696,247800.0
2009-03-06 12:10:00,6.8,6.82,6.74,6.78,678600.0,4.5696,4.583,4.5293,4.5562,678600.0
2009-03-06 12:20:00,6.79,6.8,6.51,6.52,1909200.0,4.5629,4.5696,4.3747,4.3814,1909200.0
2009-03-06 12:30:00,6.52,6.53,6.37,6.47,1525200.0,4.3814,4.3882,4.2806,4.3478,1525200.0
2009-03-06 12:40:00,6.47,6.47,6.35,6.37,567200.0,4.3478,4.3478,4.2672,4.2806,567200.0
2009-03-06 12:50:00,6.36,6.5,6.35,6.48,570800.0,4.2739,4.368,4.2672,4.3546,570800.0
2009-03-06 13:00:00,6.48,6.51,6.39,6.43,387800.0,4.3546,4.3747,4.2941,4.321,387800.0
2009-03-06 13:10:00,6.43,6.5,6.36,6.38,384400.0,4.321,4.368,4.2739,4.2874,384400.0
2009-03-06 13:20:00,6.38,6.45,6.37,6.44,344200.0,4.2874,4.3344,4.2806,4.3277,344200.0
2009-03-06 13:30:00,6.43,6.46,6.36,6.42,711600.0,4.321,4.3411,4.2739,4.3142,711600.0
2009-03-06 13:40:00,6.42,6.43,6.34,6.41,487200.0,4.3142,4.321,4.2605,4.3075,487200.0
2009-03-06 13:50:00,6.41,6.43,6.4,6.43,432000.0,4.3075,4.321,4.3008,4.321,432000.0
2009-03-06 14:00:00,6.43,6.51,6.42,6.5,522400.0,4.321,4.3747,4.3142,4.368,522400.0
2009-03-06 14:10:00,6.49,6.5,6.35,6.39,465000.0,4.3613,4.368,4.2672,4.2941,465000.0
2009-03-06 14:20:00,6.4,6.42,6.35,6.42,602800.0,4.3008,4.3142,4.2672,4.3142,602800.0
2009-03-06 14:30:00,6.42,6.45,6.38,6.43,474800.0,4.3142,4.3344,4.2874,4.321,474800.0
2009-03-06 14:40:00,6.43,6.43,6.33,6.34,452800.0,4.321,4.321,4.2538,4.2605,452800.0
2009-03-06 14:50:00,6.34,6.37,6.33,6.34,405800.0,4.2605,4.2806,4.2538,4.2605,405800.0
2009-03-06 15:00:00,6.34,6.43,6.34,6.38,511000.0,4.2605,4.321,4.2605,4.2874,511000.0
2009-03-06 15:10:00,6.38,6.49,6.37,6.46,653400.0,4.2874,4.3613,4.2806,4.3411,653400.0
2009-03-06 15:20:00,6.46,6.46,6.39,6.42,792400.0,4.3411,4.3411,4.2941,4.3142,792400.0
2009-03-06 15:30:00,6.41,6.55,6.4,6.52,1200600.0,4.3075,4.4016,4.3008,4.3814,1200600.0
2009-03-06 15:40:00,6.52,6.68,6.52,6.61,1401400.0,4.3814,4.489,4.3814,4.4419,1401400.0
2009-03-06 15:50:00,6.61,6.78,6.61,6.73,2302400.0,4.4419,4.5562,4.4419,4.5226,2302400.0
2009-03-09 09:30:00,5.56,6.12,5.42,5.82,3063600.0,3.7363,4.1126,3.6422,3.911,3063600.0
2009-03-09 09:40:00,5.82,5.92,5.67,5.92,1679000.0,3.911,3.9782,3.8102,3.9782,1679000.0
2009-03-09 09:50:00,5.9,6.1,5.89,5.94,1752000.0,3.9648,4.0992,3.9581,3.9917,1752000.0
2009-03-09 10:00:00,5.94,6.08,5.94,6.07,1750200.0,3.9917,4.0858,3.9917,4.079,1750200.0
2009-03-09 10:10:00,6.07,6.25,6.04,6.23,1627400.0,4.079,4.2,4.0589,4.1866,1627400.0
2009-03-09 10:20:00,6.23,6.24,6.07,6.1,1118000.0,4.1866,4.1933,4.079,4.0992,1118000.0
2009-03-09 10:30:00,6.1,6.15,6.08,6.15,1417600.0,4.0992,4.1328,4.0858,4.1328,1417600.0
2009-03-09 10:40:00,6.15,6.22,6.08,6.14,697600.0,4.1328,4.1798,4.0858,4.1261,697600.0
2009-03-09 10:50:00,6.14,6.15,6.05,6.08,922600.0,4.1261,4.1328,4.0656,4.0858,922600.0
2009-03-09 11:00:00,6.08,6.13,5.96,5.98,1178200.0,4.0858,4.1194,4.0051,4.0186,1178200.0
2009-03-09 11:10:00,5.98,6.06,5.94,5.96,524000.0,4.0186,4.0723,3.9917,4.0051,524000.0
2009-03-09 11:20:00,5.96,5.97,5.84,5.93,1009200.0,4.0051,4.0118,3.9245,3.985,1009200.0
2009-03-09 11:30:00,5.93,5.98,5.85,5.88,458800.0,3.985,4.0186,3.9312,3.9514,458800.0
2009-03-09 11:40:00,5.88,5.93,5.84,5.91,429200.0,3.9514,3.985,3.9245,3.9715,429200.0
2009-03-09 11:50:00,5.91,5.93,5.78,5.79,533600.0,3.9715,3.985,3.8842,3.8909,533600.0
2009-03-09 12:00:00,5.79,5.89,5.78,5.87,514600.0,3.8909,3.9581,3.8842,3.9446,514600.0
2009-03-09 12:10:00,5.86,5.98,5.86,5.96,448400.0,3.9379,4.0186,3.9379,4.0051,448400.0
2009-03-09 12:20:00,5.96,5.99,5.93,5.93,705400.0,4.0051,4.0253,3.985,3.985,705400.0
2009-03-09 12:30:00,5.93,5.94,5.85,5.85,489200.0,3.985,3.9917,3.9312,3.9312,489200.0
2009-03-09 12:40:00,5.85,5.87,5.82,5.86,614200.0,3.9312,3.9446,3.911,3.9379,614200.0
2009-03-09 12:50:00,5.86,5.87,5.85,5.87,298000.0,3.9379,3.9446,3.9312,3.9446,298000.0
2009-03-09 13:00:00,5.86,5.88,5.76,5.79,565400.0,3.9379,3.9514,3.8707,3.8909,565400.0
2009-03-09 13:10:00,5.79,5.83,5.77,5.82,372600.0,3.8909,3.9178,3.8774,3.911,372600.0
2009-03-09 13:20:00,5.83,5.86,5.81,5.85,553600.0,3.9178,3.9379,3.9043,3.9312,553600.0
2009-03-09 13:30:00,5.85,5.88,5.82,5.86,434600.0,3.9312,3.9514,3.911,3.9379,434600.0
2009-03-09 13:40:00,5.86,5.91,5.83,5.91,618200.0,3.9379,3.9715,3.9178,3.9715,618200.0
2009-03-09 13:50:00,5.91,5.93,5.84,5.86,398200.0,3.9715,3.985,3.9245,3.9379,398200.0
2009-03-09 14:00:00,5.86,5.93,5.83,5.93,542600.0,3.9379,3.985,3.9178,3.985,542600.0
2009-03-09 14:10:00,5.93,5.94,5.87,5.89,565000.0,3.985,3.9917,3.9446,3.9581,565000.0
2009-03-09 14:20:00,5.89,5.9,5.81,5.84,591400.0,3.9581,3.9648,3.9043,3.9245,591400.0
2009-03-09 14:30:00,5.84,5.84,5.77,5.8,543800.0,3.9245,3.9245,3.8774,3.8976,543800.0
2009-03-09 14:40:00,5.8,5.84,5.78,5.82,388000.0,3.8976,3.9245,3.8842,3.911,388000.0
2009-03-09 14:50:00,5.83,5.87,5.8,5.81,473200.0,3.9178,3.9446,3.8976,3.9043,473200.0
2009-03-09 15:00:00,5.81,5.85,5.79,5.84,594600.0,3.9043,3.9312,3.8909,3.9245,594600.0
2009-03-09 15:10:00,5.84,5.84,5.7,5.72,1295200.0,3.9245,3.9245,3.8304,3.8438,1295200.0
2009-03-09 15:20:00,5.71,5.78,5.68,5.74,1014400.0,3.8371,3.8842,3.817,3.8573,1014400.0
2009-03-09 15:30:00,5.74,5.77,5.67,5.67,1728600.0,3.8573,3.8774,3.8102,3.8102,1728600.0
2009-03-09 15:40:00,5.67,5.68,5.64,5.65,2105000.0,3.8102,3.817,3.7901,3.7968,2105000.0
2009-03-09 15:50:00,5.65,5.78,5.65,5.77,2417800.0,3.7968,3.8842,3.7968,3.8774,2417800.0
2009-03-10 09:30:00,5.9,6.22,5.67,6.05,2388800.0,3.9648,4.1798,3.8102,4.0656,2388800.0
2009-03-10 09:40:00,6.04,6.09,5.98,6.03,1274200.0,4.0589,4.0925,4.0186,4.0522,1274200.0
2009-03-10 09:50:00,6.03,6.13,5.98,5.98,1304600.0,4.0522,4.1194,4.0186,4.0186,1304600.0
2009-03-10 10:00:00,5.99,6.06,5.98,6.06,774000.0,4.0253,4.0723,4.0186,4.0723,774000.0
2009-03-10 10:10:00,6.05,6.1,6.04,6.04,1048600.0,4.0656,4.0992,4.0589,4.0589,1048600.0
2009-03-10 10:20:00,6.04,6.05,6.01,6.02,766800.0,4.0589,4.0656,4.0387,4.0454,766800.0
2009-03-10 10:30:00,6.02,6.03,5.94,5.98,682400.0,4.0454,4.0522,3.9917,4.0186,682400.0
2009-03-10 10:40:00,5.98,6.03,5.96,6.02,727800.0,4.0186,4.0522,4.0051,4.0454,727800.0
2009-03-10 10:50:00,6.02,6.11,6.0,6.1,1342800.0,4.0454,4.1059,4.032,4.0992,1342800.0
2009-03-10 11:00:00,6.1,6.12,6.03,6.07,478000.0,4.0992,4.1126,4.0522,4.079,478000.0
2009-03-10 11:10:00,6.07,6.11,6.05,6.09,328600.0,4.079,4.1059,4.0656,4.0925,328600.0
2009-03-10 11:20:00,6.09,6.18,6.09,6.17,483200.0,4.0925,4.153,4.0925,4.1462,483200.0
2009-03-10 11:30:00,6.18,6.2,6.14,6.14,460800.0,4.153,4.1664,4.1261,4.1261,460800.0
2009-03-10 11:40:00,6.15,6.15,6.09,6.14,306800.0,4.1328,4.1328,4.0925,4.1261,306800.0
2009-03-10 11:50:00,6.15,6.25,6.15,6.25,457600.0,4.1328,4.2,4.1328,4.2,457600.0
2009-03-10 12:00:00,6.25,6.31,6.25,6.28,760600.0,4.2,4.2403,4.2,4.2202,760600.0
2009-03-10 12:10:00,6.28,6.28,6.2,6.21,467800.0,4.2202,4.2202,4.1664,4.1731,467800.0
2009-03-10 12:20:00,6.21,6.23,6.2,6.21,286600.0,4.1731,4.1866,4.1664,4.1731,286600.0
2009-03-10 12:30:00,6.21,6.24,6.2,6.22,399400.0,4.1731,4.1933,4.1664,4.1798,399400.0
2009-03-10 12:40:00,6.22,6.24,6.22,6.23,329200.0,4.1798,4.1933,4.1798,4.1866,329200.0
2009-03-10 12:50:00,6.23,6.24,6.15,6.15,420800.0,4.1866,4.1933,4.1328,4.1328,420800.0
2009-03-10 13:00:00,6.15,6.21,6.15,6.2,371200.0,4.1328,4.1731,4.1328,4.1664,371200.0
2009-03-10 13:10:00,6.21,6.29,6.18,6.28,368200.0,4.1731,4.2269,4.153,4.2202,368200.0
2009-03-10 13:20:00,6.28,6.28,6.24,6.24,271200.0,4.2202,4.2202,4.1933,4.1933,271200.0
2009-03-10 13:30:00,6.24,6.32,6.24,6.31,371600.0,4.1933,4.247,4.1933,4.2403,371600.0
2009-03-10 13:40:00,6.31,6.44,6.31,6.41,684400.0,4.2403,4.3277,4.2403,4.3075,684400.0
2009-03-10 13:50:00,6.41,6.42,6.26,6.29,608000.0,4.3075,4.3142,4.2067,4.2269,608000.0
2009-03-10 14:00:00,6.29,6.36,6.26,6.32,498600.0,4.2269,4.2739,4.2067,4.247,498600.0
2009-03-10 14:10:00,6.31,6.34,6.26,6.28,566600.0,4.2403,4.2605,4.2067,4.2202,566600.0
2009-03-10 14:20:00,6.28,6.34,6.25,6.32,585600.0,4.2202,4.2605,4.2,4.247,585600.0
2009-03-10 14:30:00,6.33,6.36,6.32,6.34,464600.0,4.2538,4.2739,4.247,4.2605,464600.0
2009-03-10 14:40:00,6.34,6.39,6.31,6.35,778200.0,4.2605,4.2941,4.2403,4.2672,778200.0
2009-03-10 14:50:00,6.35,6.42,6.35,6.41,686800.0,4.2672,4.3142,4.2672,4.3075,686800.0
2009-03-10 15:00:00,6.41,6.51,6.4,6.5,1056600.0,4.3075,4.3747,4.3008,4.368,1056600.0
2009-03-10 15:10:00,6.5,6.51,6.45,6.47,528000.0,4.368,4.3747,4.3344,4.3478,528000.0
2009-03-10 15:20:00,6.47,6.55,6.39,6.54,901400.0,4.3478,4.4016,4.2941,4.3949,901400.0
2009-03-10 15:30:00,6.54,6.54,6.47,6.52,733400.0,4.3949,4.3949,4.3478,4.3814,733400.0
2009-03-10 15:40:00,6.52,6.56,6.48,6.51,1052400.0,4.3814,4.4083,4.3546,4.3747,1052400.0
2009-03-10 15:50:00,6.51,6.62,6.49,6.55,2338600.0,4.3747,4.4486,4.3613,4.4016,2338600.0
2009-03-11 09:30:00,6.72,6.73,6.41,6.65,824200.0,4.5158,4.5226,4.3075,4.4688,824200.0
2009-03-11 09:40:00,6.65,6.83,6.57,6.77,681800.0,4.4688,4.5898,4.415,4.5494,681800.0
2009-03-11 09:50:00,6.77,6.91,6.68,6.72,744800.0,4.5494,4.6435,4.489,4.5158,744800.0
2009-03-11 10:00:00,6.72,6.8,6.64,6.71,605800.0,4.5158,4.5696,4.4621,4.5091,605800.0
2009-03-11 10:10:00,6.71,6.77,6.7,6.75,410600.0,4.5091,4.5494,4.5024,4.536,410600.0
2009-03-11 10:20:00,6.75,6.85,6.73,6.82,385600.0,4.536,4.6032,4.5226,4.583,385600.0
2009-03-11 10:30:00,6.82,6.82,6.69,6.71,639000.0,4.583,4.583,4.4957,4.5091,639000.0
2009-03-11 10:40:00,6.71,6.72,6.56,6.61,535200.0,4.5091,4.5158,4.4083,4.4419,535200.0
2009-03-11 10:50:00,6.61,6.71,6.61,6.69,456400.0,4.4419,4.5091,4.4419,4.4957,456400.0
2009-03-11 11:00:00,6.69,6.76,6.69,6.75,344000.0,4.4957,4.5427,4.4957,4.536,344000.0
2009-03-11 11:10:00,6.75,6.76,6.68,6.69,395600.0,4.536,4.5427,4.489,4.4957,395600.0
2009-03-11 11:20:00,6.69,6.69,6.58,6.63,576400.0,4.4957,4.4957,4.4218,4.4554,576400.0
2009-03-11 11:30:00,6.64,6.65,6.54,6.63,561000.0,4.4621,4.4688,4.3949,4.4554,561000.0
2009-03-11 11:40:00,6.63,6.65,6.55,6.63,378400.0,4.4554,4.4688,4.4016,4.4554,378400.0
2009-03-11 11:50:00,6.62,6.73,6.61,6.73,438200.0,4.4486,4.5226,4.4419,4.5226,438200.0
2009-03-11 12:00:00,6.73,6.75,6.69,6.7,399000.0,4.5226,4.536,4.4957,4.5024,399000.0
2009-03-11 12:10:00,6.71,6.75,6.68,6.68,410200.0,4.5091,4.536,4.489,4.489,410200.0
2009-03-11 12:20:00,6.68,6.72,6.65,6.7,516400.0,4.489,4.5158,4.4688,4.5024,516400.0
2009-03-11 12:30:00,6.7,6.74,6.65,6.65,672000.0,4.5024,4.5293,4.4688,4.4688,672000.0
2009-03-11 12:40:00,6.65,6.66,6.61,6.65,482600.0,4.4688,4.4755,4.4419,4.4688,482600.0
2009-03-11 12:50:00,6.65,6.68,6.58,6.58,313600.0,4.4688,4.489,4.4218,4.4218,313600.0
2009-03-11 13:00:00,6.58,6.62,6.55,6.55,461400.0,4.4218,4.4486,4.4016,4.4016,461400.0
2009-03-11 13:10:00,6.55,6.56,6.52,6.55,489000.0,4.4016,4.4083,4.3814,4.4016,489000.0
2009-03-11 13:20:00,6.56,6.56,6.46,6.46,352200.0,4.4083,4.4083,4.3411,4.3411,352200.0
2009-03-11 13:30:00,6.46,6.58,6.46,6.58,437000.0,4.3411,4.4218,4.3411,4.4218,437000.0
2009-03-11 13:40:00,6.58,6.64,6.58,6.59,494400.0,4.4218,4.4621,4.4218,4.4285,494400.0
2009-03-11 13:50:00,6.59,6.6,6.53,6.6,340200.0,4.4285,4.4352,4.3882,4.4352,340200.0
2009-03-11 14:00:00,6.6,6.63,6.55,6.55,405600.0,4.4352,4.4554,4.4016,4.4016,405600.0
2009-03-11 14:10:00,6.55,6.57,6.47,6.48,449400.0,4.4016,4.415,4.3478,4.3546,449400.0
2009-03-11 14:20:00,6.48,6.53,6.47,6.53,339600.0,4.3546,4.3882,4.3478,4.3882,339600.0
2009-03-11 14:30:00,6.52,6.63,6.51,6.61,551000.0,4.3814,4.4554,4.3747,4.4419,551000.0
2009-03-11 14:40:00,6.61,6.69,6.59,6.68,576800.0,4.4419,4.4957,4.4285,4.489,576800.0
2009-03-11 14:50:00,6.68,6.68,6.61,6.61,479200.0,4.489,4.489,4.4419,4.4419,479200.0
2009-03-11 15:00:00,6.61,6.71,6.6,6.7,685000.0,4.4419,4.5091,4.4352,4.5024,685000.0
2009-03-11 15:10:00,6.7,6.79,6.68,6.78,902800.0,4.5024,4.5629,4.489,4.5562,902800.0
2009-03-11 15:20:00,6.78,6.86,6.78,6.8,845600.0,4.5562,4.6099,4.5562,4.5696,845600.0
2009-03-11 15:30:00,6.8,6.87,6.76,6.87,759000.0,4.5696,4.6166,4.5427,4.6166,759000.0
2009-03-11 15:40:00,6.87,6.91,6.82,6.85,1154600.0,4.6166,4.6435,4.583,4.6032,1154600.0
2009-03-11 15:50:00,6.85,6.88,6.78,6.78,1283600.0,4.6032,4.6234,4.5562,4.5562,1283600.0
2009-03-12 09:30:00,6.81,6.83,6.51,6.57,774200.0,4.5763,4.5898,4.3747,4.415,774200.0
2009-03-12 09:40:00,6.57,6.57,6.29,6.54,890800.0,4.415,4.415,4.2269,4.3949,890800.0
2009-03-12 09:50:00,6.54,6.63,6.5,6.56,380600.0,4.3949,4.4554,4.368,4.4083,380600.0
2009-03-12 10:00:00,6.57,6.68,6.56,6.68,516200.0,4.415,4.489,4.4083,4.489,516200.0
2009-03-12 10:10:00,6.68,6.8,6.68,6.77,390000.0,4.489,4.5696,4.489,4.5494,390000.0
2009-03-12 10:20:00,6.77,6.82,6.73,6.73,372200.0,4.5494,4.583,4.5226,4.5226,372200.0
2009-03-12 10:30:00,6.73,6.76,6.69,6.75,394200.0,4.5226,4.5427,4.4957,4.536,394200.0
2009-03-12 10:40:00,6.75,6.88,6.74,6.84,537800.0,4.536,4.6234,4.5293,4.5965,537800.0
2009-03-12 10:50:00,6.84,6.85,6.72,6.72,588600.0,4.5965,4.6032,4.5158,4.5158,588600.0
2009-03-12 11:00:00,6.72,6.8,6.7,6.75,728800.0,4.5158,4.5696,4.5024,4.536,728800.0
2009-03-12 11:10:00,6.75,6.84,6.75,6.8,425400.0,4.536,4.5965,4.536,4.5696,425400.0
2009-03-12 11:20:00,6.8,6.8,6.7,6.74,452200.0,4.5696,4.5696,4.5024,4.5293,452200.0
2009-03-12 11:30:00,6.74,6.75,6.66,6.68,395000.0,4.5293,4.536,4.4755,4.489,395000.0
2009-03-12 11:40:00,6.68,6.81,6.68,6.75,441800.0,4.489,4.5763,4.489,4.536,441800.0
2009-03-12 11:50:00,6.74,6.76,6.7,6.73,297000.0,4.5293,4.5427,4.5024,4.5226,297000.0
2009-03-12 12:00:00,6.72,6.78,6.72,6.76,478800.0,4.5158,4.5562,4.5158,4.5427,478800.0
2009-03-12 12:10:00,6.76,6.83,6.72,6.77,354600.0,4.5427,4.5898,4.5158,4.5494,354600.0
2009-03-12 12:20:00,6.77,6.8,6.72,6.77,397600.0,4.5494,4.5696,4.5158,4.5494,397600.0
2009-03-12 12:30:00,6.77,6.8,6.75,6.75,288600.0,4.5494,4.5696,4.536,4.536,288600.0
2009-03-12 12:40:00,6.75,6.77,6.73,6.77,192200.0,4.536,4.5494,4.5226,4.5494,192200.0
2009-03-12 12:50:00,6.77,6.87,6.75,6.86,578600.0,4.5494,4.6166,4.536,4.6099,578600.0
2009-03-12 13:00:00,6.85,6.88,6.82,6.86,366400.0,4.6032,4.6234,4.583,4.6099,366400.0
2009-03-12 13:10:00,6.86,6.86,6.8,6.84,347800.0,4.6099,4.6099,4.5696,4.5965,347800.0
2009-03-12 13:20:00,6.84,6.87,6.78,6.8,353200.0,4.5965,4.6166,4.5562,4.5696,353200.0
2009-03-12 13:30:00,6.81,6.85,6.79,6.84,283400.0,4.5763,4.6032,4.5629,4.5965,283400.0
2009-03-12 13:40:00,6.83,6.88,6.83,6.87,285000.0,4.5898,4.6234,4.5898,4.6166,285000.0
2009-03-12 13:50:00,6.87,6.94,6.86,6.9,384800.0,4.6166,4.6637,4.6099,4.6368,384800.0
2009-03-12 14:00:00,6.9,6.95,6.9,6.91,445400.0,4.6368,4.6704,4.6368,4.6435,445400.0
2009-03-12 14:10:00,6.91,7.03,6.91,7.03,639400.0,4.6435,4.7242,4.6435,4.7242,639400.0
2009-03-12 14:20:00,7.02,7.03,6.95,6.97,526400.0,4.7174,4.7242,4.6704,4.6838,526400.0
2009-03-12 14:30:00,6.97,7.01,6.93,7.0,478000.0,4.6838,4.7107,4.657,4.704,478000.0
2009-03-12 14:40:00,7.0,7.13,7.0,7.13,572800.0,4.704,4.7914,4.704,4.7914,572800.0
2009-03-12 14:50:00,7.13,7.2,7.12,7.16,729800.0,4.7914,4.8384,4.7846,4.8115,729800.0
2009-03-12 15:00:00,7.16,7.16,7.02,7.1,797400.0,4.8115,4.8115,4.7174,4.7712,797400.0
2009-03-12 15:10:00,7.1,7.28,7.09,7.28,979800.0,4.7712,4.8922,4.7645,4.8922,979800.0
2009-03-12 15:20:00,7.28,7.29,7.15,7.28,1232200.0,4.8922,4.8989,4.8048,4.8922,1232200.0
2009-03-12 15:30:00,7.28,7.51,7.28,7.48,2335400.0,4.8922,5.0467,4.8922,5.0266,2335400.0
2009-03-12 15:40:00,7.49,7.57,7.44,7.52,1713200.0,5.0333,5.087,4.9997,5.0534,1713200.0
2009-03-12 15:50:00,7.52,7.52,7.32,7.43,2977200.0,5.0534,5.0534,4.919,4.993,2977200.0
2009-03-13 09:30:00,7.6,7.7,7.31,7.56,1029200.0,5.1072,5.1744,4.9123,5.0803,1029200.0
2009-03-13 09:40:00,7.57,7.73,7.42,7.6,901200.0,5.087,5.1946,4.9862,5.1072,901200.0
2009-03-13 09:50:00,7.6,7.76,7.5,7.72,775800.0,5.1072,5.2147,5.04,5.1878,775800.0
2009-03-13 10:00:00,7.72,7.9,7.63,7.89,765000.0,5.1878,5.3088,5.1274,5.3021,765000.0
2009-03-13 10:10:00,7.89,7.96,7.78,7.83,1032400.0,5.3021,5.3491,5.2282,5.2618,1032400.0
2009-03-13 10:20:00,7.82,7.85,7.67,7.68,428400.0,5.255,5.2752,5.1542,5.161,428400.0
2009-03-13 10:30:00,7.67,7.68,7.52,7.52,798200.0,5.1542,5.161,5.0534,5.0534,798200.0
2009-03-13 10:40:00,7.52,7.55,7.43,7.46,1121600.0,5.0534,5.0736,4.993,5.0131,1121600.0
2009-03-13 10:50:00,7.46,7.46,7.18,7.24,1048000.0,5.0131,5.0131,4.825,4.8653,1048000.0
2009-03-13 11:00:00,7.23,7.26,7.05,7.05,1119000.0,4.8586,4.8787,4.7376,4.7376,1119000.0
2009-03-13 11:10:00,7.05,7.11,7.02,7.08,658600.0,4.7376,4.7779,4.7174,4.7578,658600.0
2009-03-13 11:20:00,7.08,7.08,6.98,7.08,660200.0,4.7578,4.7578,4.6906,4.7578,660200.0
2009-03-13 11:30:00,7.08,7.08,6.93,7.07,728400.0,4.7578,4.7578,4.657,4.751,728400.0
2009-03-13 11:40:00,7.07,7.07,6.84,6.86,747800.0,4.751,4.751,4.5965,4.6099,747800.0
2009-03-13 11:50:00,6.86,6.95,6.86,6.92,497600.0,4.6099,4.6704,4.6099,4.6502,497600.0
2009-03-13 12:00:00,6.92,6.98,6.87,6.89,499800.0,4.6502,4.6906,4.6166,4.6301,499800.0
2009-03-13 12:10:00,6.89,6.9,6.75,6.8,508800.0,4.6301,4.6368,4.536,4.5696,508800.0
2009-03-13 12:20:00,6.8,6.89,6.78,6.85,513800.0,4.5696,4.6301,4.5562,4.6032,513800.0
2009-03-13 12:30:00,6.85,6.93,6.85,6.91,335000.0,4.6032,4.657,4.6032,4.6435,335000.0
2009-03-13 12:40:00,6.92,7.06,6.91,7.02,567600.0,4.6502,4.7443,4.6435,4.7174,567600.0
2009-03-13 12:50:00,7.01,7.04,6.98,7.04,308600.0,4.7107,4.7309,4.6906,4.7309,308600.0
2009-03-13 13:00:00,7.04,7.04,6.97,6.97,271400.0,4.7309,4.7309,4.6838,4.6838,271400.0
2009-03-13 13:10:00,6.98,7.11,6.98,7.07,378400.0,4.6906,4.7779,4.6906,4.751,378400.0
2009-03-13 13:20:00,7.07,7.13,7.05,7.12,276200.0,4.751,4.7914,4.7376,4.7846,276200.0
2009-03-13 13:30:00,7.12,7.13,6.98,7.01,377200.0,4.7846,4.7914,4.6906,4.7107,377200.0
2009-03-13 13:40:00,7.01,7.07,7.01,7.06,227200.0,4.7107,4.751,4.7107,4.7443,227200.0
2009-03-13 13:50:00,7.06,7.11,7.06,7.11,343400.0,4.7443,4.7779,4.7443,4.7779,343400.0
2009-03-13 14:00:00,7.11,7.12,7.05,7.1,469000.0,4.7779,4.7846,4.7376,4.7712,469000.0
2009-03-13 14:10:00,7.09,7.1,7.05,7.08,422800.0,4.7645,4.7712,4.7376,4.7578,422800.0
2009-03-13 14:20:00,7.08,7.08,6.99,7.04,1021000.0,4.7578,4.7578,4.6973,4.7309,1021000.0
2009-03-13 14:30:00,7.04,7.1,7.04,7.08,430800.0,4.7309,4.7712,4.7309,4.7578,430800.0
2009-03-13 14:40:00,7.08,7.14,7.05,7.11,302400.0,4.7578,4.7981,4.7376,4.7779,302400.0
2009-03-13 14:50:00,7.11,7.12,7.04,7.07,381600.0,4.7779,4.7846,4.7309,4.751,381600.0
2009-03-13 15:00:00,7.08,7.15,7.06,7.14,558800.0,4.7578,4.8048,4.7443,4.7981,558800.0
2009-03-13 15:10:00,7.14,7.78,7.13,7.22,1129000.0,4.7981,5.2282,4.7914,4.8518,1129000.0
2009-03-13 15:20:00,7.22,7.3,7.2,7.28,603800.0,4.8518,4.9056,4.8384,4.8922,603800.0
2009-03-13 15:30:00,7.28,7.29,7.14,7.24,928800.0,4.8922,4.8989,4.7981,4.8653,928800.0
2009-03-13 15:40:00,7.25,7.32,7.24,7.24,1129800.0,4.872,4.919,4.8653,4.8653,1129800.0
2009-03-13 15:50:00,7.23,7.33,7.23,7.3,1473200.0,4.8586,4.9258,4.8586,4.9056,1473200.0
2009-03-16 09:30:00,7.57,7.82,7.45,7.8,604000.0,5.087,5.255,5.0064,5.2416,604000.0
2009-03-16 09:40:00,7.8,7.81,7.57,7.61,702200.0,5.2416,5.2483,5.087,5.1139,702200.0
2009-03-16 09:50:00,7.61,7.79,7.57,7.76,497800.0,5.1139,5.2349,5.087,5.2147,497800.0
2009-03-16 10:00:00,7.77,7.82,7.74,7.76,704200.0,5.2214,5.255,5.2013,5.2147,704200.0
2009-03-16 10:10:00,7.76,7.79,7.68,7.7,402600.0,5.2147,5.2349,5.161,5.1744,402600.0
2009-03-16 10:20:00,7.7,7.9,7.69,7.78,705200.0,5.1744,5.3088,5.1677,5.2282,705200.0
2009-03-16 10:30:00,7.78,7.9,7.74,7.83,845000.0,5.2282,5.3088,5.2013,5.2618,845000.0
2009-03-16 10:40:00,7.83,7.85,7.77,7.84,244600.0,5.2618,5.2752,5.2214,5.2685,244600.0
2009-03-16 10:50:00,7.84,7.86,7.79,7.79,271200.0,5.2685,5.2819,5.2349,5.2349,271200.0
2009-03-16 11:00:00,7.79,7.93,7.78,7.93,443800.0,5.2349,5.329,5.2282,5.329,443800.0
2009-03-16 11:10:00,7.93,8.05,7.92,8.05,652800.0,5.329,5.4096,5.3222,5.4096,652800.0
2009-03-16 11:20:00,8.05,8.13,8.04,8.11,510800.0,5.4096,5.4634,5.4029,5.4499,510800.0
2009-03-16 11:30:00,8.1,8.13,8.0,8.0,610800.0,5.4432,5.4634,5.376,5.376,610800.0
2009-03-16 11:40:00,8.0,8.0,7.95,7.99,337600.0,5.376,5.376,5.3424,5.3693,337600.0
2009-03-16 11:50:00,7.99,8.01,7.97,7.99,293200.0,5.3693,5.3827,5.3558,5.3693,293200.0
2009-03-16 12:00:00,7.99,8.0,7.95,8.0,413200.0,5.3693,5.376,5.3424,5.376,413200.0
2009-03-16 12:10:00,8.0,8.09,8.0,8.08,425200.0,5.376,5.4365,5.376,5.4298,425200.0
2009-03-16 12:20:00,8.08,8.15,8.06,8.14,284200.0,5.4298,5.4768,5.4163,5.4701,284200.0
2009-03-16 12:30:00,8.15,8.22,8.15,8.19,560000.0,5.4768,5.5238,5.4768,5.5037,560000.0
2009-03-16 12:40:00,8.2,8.21,8.18,8.21,294200.0,5.5104,5.5171,5.497,5.5171,294200.0
2009-03-16 12:50:00,8.21,8.22,8.13,8.15,500800.0,5.5171,5.5238,5.4634,5.4768,500800.0
2009-03-16 13:00:00,8.15,8.15,8.04,8.08,503400.0,5.4768,5.4768,5.4029,5.4298,503400.0
2009-03-16 13:10:00,8.08,8.2,8.08,8.2,328000.0,5.4298,5.5104,5.4298,5.5104,328000.0
2009-03-16 13:20:00,8.2,8.22,8.15,8.2,334200.0,5.5104,5.5238,5.4768,5.5104,334200.0
2009-03-16 13:30:00,8.2,8.24,8.15,8.22,284000.0,5.5104,5.5373,5.4768,5.5238,284000.0
2009-03-16 13:40:00,8.22,8.28,8.18,8.24,551800.0,5.5238,5.5642,5.497,5.5373,551800.0
2009-03-16 13:50:00,8.24,8.24,8.07,8.13,418800.0,5.5373,5.5373,5.423,5.4634,418800.0
2009-03-16 14:00:00,8.13,8.15,8.01,8.06,538000.0,5.4634,5.4768,5.3827,5.4163,538000.0
2009-03-16 14:10:00,8.07,8.1,8.03,8.06,401600.0,5.423,5.4432,5.3962,5.4163,401600.0
2009-03-16 14:20:00,8.06,8.06,7.98,8.01,414200.0,5.4163,5.4163,5.3626,5.3827,414200.0
2009-03-16 14:30:00,8.01,8.03,7.93,7.95,364800.0,5.3827,5.3962,5.329,5.3424,364800.0
2009-03-16 14:40:00,7.95,8.2,7.95,8.01,1168600.0,5.3424,5.5104,5.3424,5.3827,1168600.0
2009-03-16 14:50:00,8.01,8.04,7.83,7.86,593200.0,5.3827,5.4029,5.2618,5.2819,593200.0
2009-03-16 15:00:00,7.86,7.9,7.79,7.81,565000.0,5.2819,5.3088,5.2349,5.2483,565000.0
2009-03-16 15:10:00,7.81,7.83,7.72,7.75,454000.0,5.2483,5.2618,5.1878,5.208,454000.0
2009-03-16 15:20:00,7.75,7.75,7.61,7.73,707800.0,5.208,5.208,5.1139,5.1946,707800.0
2009-03-16 15:30:00,7.74,7.77,7.57,7.59,941000.0,5.2013,5.2214,5.087,5.1005,941000.0
2009-03-16 15:40:00,7.59,7.7,7.59,7.62,1001200.0,5.1005,5.1744,5.1005,5.1206,1001200.0
2009-03-16 15:50:00,7.62,7.65,7.47,7.48,1923400.0,5.1206,5.1408,5.0198,5.0266,1923400.0
2009-03-17 09:30:00,7.71,7.77,7.4,7.44,599400.0,5.1811,5.2214,4.9728,4.9997,599400.0
2009-03-17 09:40:00,7.44,7.46,7.17,7.44,870400.0,4.9997,5.0131,4.8182,4.9997,870400.0
2009-03-17 09:50:00,7.45,7.51,7.39,7.39,640800.0,5.0064,5.0467,4.9661,4.9661,640800.0
2009-03-17 10:00:00,7.39,7.6,7.39,7.58,850600.0,4.9661,5.1072,4.9661,5.0938,850600.0
2009-03-17 10:10:00,7.59,7.65,7.52,7.56,670600.0,5.1005,5.1408,5.0534,5.0803,670600.0
2009-03-17 10:20:00,7.56,7.62,7.49,7.5,513200.0,5.0803,5.1206,5.0333,5.04,513200.0
2009-03-17 10:30:00,7.5,7.5,7.42,7.47,468600.0,5.04,5.04,4.9862,5.0198,468600.0
2009-03-17 10:40:00,7.48,7.63,7.48,7.59,404600.0,5.0266,5.1274,5.0266,5.1005,404600.0
2009-03-17 10:50:00,7.59,7.59,7.47,7.47,362800.0,5.1005,5.1005,5.0198,5.0198,362800.0
2009-03-17 11:00:00,7.47,7.47,7.32,7.37,423400.0,5.0198,5.0198,4.919,4.9526,423400.0
2009-03-17 11:10:00,7.37,7.39,7.31,7.31,257000.0,4.9526,4.9661,4.9123,4.9123,257000.0
2009-03-17 11:20:00,7.31,7.37,7.28,7.33,581600.0,4.9123,4.9526,4.8922,4.9258,581600.0
2009-03-17 11:30:00,7.33,7.35,7.23,7.31,468200.0,4.9258,4.9392,4.8586,4.9123,468200.0
2009-03-17 11:40:00,7.31,7.44,7.3,7.41,603400.0,4.9123,4.9997,4.9056,4.9795,603400.0
2009-03-17 11:50:00,7.41,7.47,7.4,7.44,271200.0,4.9795,5.0198,4.9728,4.9997,271200.0
2009-03-17 12:00:00,7.44,7.49,7.44,7.48,276600.0,4.9997,5.0333,4.9997,5.0266,276600.0
2009-03-17 12:10:00,7.48,7.49,7.45,7.48,267200.0,5.0266,5.0333,5.0064,5.0266,267200.0
2009-03-17 12:20:00,7.48,7.62,7.48,7.6,437000.0,5.0266,5.1206,5.0266,5.1072,437000.0
2009-03-17 12:30:00,7.6,7.66,7.53,7.65,447600.0,5.1072,5.1475,5.0602,5.1408,447600.0
2009-03-17 12:40:00,7.65,7.7,7.63,7.67,344200.0,5.1408,5.1744,5.1274,5.1542,344200.0
2009-03-17 12:50:00,7.67,7.68,7.64,7.66,176000.0,5.1542,5.161,5.1341,5.1475,176000.0
2009-03-17 13:00:00,7.66,7.67,7.6,7.6,245600.0,5.1475,5.1542,5.1072,5.1072,245600.0
2009-03-17 13:10:00,7.6,7.72,7.6,7.7,265400.0,5.1072,5.1878,5.1072,5.1744,265400.0
2009-03-17 13:20:00,7.7,7.74,7.67,7.67,292600.0,5.1744,5.2013,5.1542,5.1542,292600.0
2009-03-17 13:30:00,7.67,7.76,7.66,7.72,505800.0,5.1542,5.2147,5.1475,5.1878,505800.0
2009-03-17 13:40:00,7.72,7.74,7.65,7.65,211600.0,5.1878,5.2013,5.1408,5.1408,211600.0
2009-03-17 13:50:00,7.66,7.66,7.6,7.61,303400.0,5.1475,5.1475,5.1072,5.1139,303400.0
2009-03-17 14:00:00,7.61,7.62,7.54,7.59,319200.0,5.1139,5.1206,5.0669,5.1005,319200.0
2009-03-17 14:10:00,7.59,7.68,7.56,7.67,444000.0,5.1005,5.161,5.0803,5.1542,444000.0
2009-03-17 14:20:00,7.67,7.68,7.57,7.57,274200.0,5.1542,5.161,5.087,5.087,274200.0
2009-03-17 14:30:00,7.57,7.65,7.56,7.64,210000.0,5.087,5.1408,5.0803,5.1341,210000.0
2009-03-17 14:40:00,7.64,7.73,7.64,7.72,352200.0,5.1341,5.1946,5.1341,5.1878,352200.0
2009-03-17 14:50:00,7.72,7.74,7.66,7.67,307000.0,5.1878,5.2013,5.1475,5.1542,307000.0
2009-03-17 15:00:00,7.67,7.84,7.64,7.82,481200.0,5.1542,5.2685,5.1341,5.255,481200.0
2009-03-17 15:10:00,7.82,7.84,7.78,7.81,364000.0,5.255,5.2685,5.2282,5.2483,364000.0
2009-03-17 15:20:00,7.8,7.85,7.77,7.78,440800.0,5.2416,5.2752,5.2214,5.2282,440800.0
2009-03-17 15:30:00,7.78,7.86,7.72,7.86,976000.0,5.2282,5.2819,5.1878,5.2819,976000.0
2009-03-17 15:40:00,7.86,8.0,7.86,7.99,1440200.0,5.2819,5.376,5.2819,5.3693,1440200.0
2009-03-17 15:50:00,7.98,8.09,7.94,8.06,2736200.0,5.3626,5.4365,5.3357,5.4163,2736200.0
2009-03-18 09:30:00,8.03,8.22,7.86,8.22,774600.0,5.3962,5.5238,5.2819,5.5238,774600.0
2009-03-18 09:40:00,8.21,8.4,8.12,8.25,944200.0,5.5171,5.6448,5.4566,5.544,944200.0
2009-03-18 09:50:00,8.24,8.42,8.24,8.4,984600.0,5.5373,5.6582,5.5373,5.6448,984600.0
2009-03-18 10:00:00,8.4,8.42,8.34,8.35,603400.0,5.6448,5.6582,5.6045,5.6112,603400.0
2009-03-18 10:10:00,8.35,8.41,8.32,8.38,467000.0,5.6112,5.6515,5.591,5.6314,467000.0
2009-03-18 10:20:00,8.38,8.53,8.34,8.52,549800.0,5.6314,5.7322,5.6045,5.7254,549800.0
2009-03-18 10:30:00,8.52,8.53,8.36,8.41,687600.0,5.7254,5.7322,5.6179,5.6515,687600.0
2009-03-18 10:40:00,8.41,8.52,8.4,8.52,515800.0,5.6515,5.7254,5.6448,5.7254,515800.0
2009-03-18 10:50:00,8.51,8.62,8.47,8.6,533800.0,5.7187,5.7926,5.6918,5.7792,533800.0
2009-03-18 11:00:00,8.59,8.65,8.55,8.65,604000.0,5.7725,5.8128,5.7456,5.8128,604000.0
2009-03-18 11:10:00,8.65,8.71,8.58,8.59,839800.0,5.8128,5.8531,5.7658,5.7725,839800.0
2009-03-18 11:20:00,8.59,8.69,8.59,8.65,517800.0,5.7725,5.8397,5.7725,5.8128,517800.0
2009-03-18 11:30:00,8.65,8.71,8.59,8.6,388800.0,5.8128,5.8531,5.7725,5.7792,388800.0
2009-03-18 11:40:00,8.6,8.72,8.6,8.67,536600.0,5.7792,5.8598,5.7792,5.8262,536600.0
2009-03-18 11:50:00,8.67,8.79,8.67,8.78,475800.0,5.8262,5.9069,5.8262,5.9002,475800.0
2009-03-18 12:00:00,8.79,8.88,8.78,8.84,649200.0,5.9069,5.9674,5.9002,5.9405,649200.0
2009-03-18 12:10:00,8.84,8.99,8.83,8.96,723600.0,5.9405,6.0413,5.9338,6.0211,723600.0
2009-03-18 12:20:00,8.97,9.02,8.92,8.93,637800.0,6.0278,6.0614,5.9942,6.001,637800.0
2009-03-18 12:30:00,8.93,8.94,8.82,8.83,628800.0,6.001,6.0077,5.927,5.9338,628800.0
2009-03-18 12:40:00,8.83,8.94,8.83,8.91,535200.0,5.9338,6.0077,5.9338,5.9875,535200.0
2009-03-18 12:50:00,8.9,9.02,8.85,9.02,845000.0,5.9808,6.0614,5.9472,6.0614,845000.0
2009-03-18 13:00:00,9.02,9.11,9.02,9.06,1006200.0,6.0614,6.1219,6.0614,6.0883,1006200.0
2009-03-18 13:10:00,9.06,9.13,9.06,9.12,665800.0,6.0883,6.1354,6.0883,6.1286,665800.0
2009-03-18 13:20:00,9.12,9.37,9.12,9.32,1093000.0,6.1286,6.2966,6.1286,6.263,1093000.0
2009-03-18 13:30:00,9.32,9.33,9.26,9.29,708600.0,6.263,6.2698,6.2227,6.2429,708600.0
2009-03-18 13:40:00,9.29,9.47,9.29,9.42,1071800.0,6.2429,6.3638,6.2429,6.3302,1071800.0
2009-03-18 13:50:00,9.42,9.49,9.34,9.37,1274400.0,6.3302,6.3773,6.2765,6.2966,1274400.0
2009-03-18 14:00:00,9.37,9.4,9.31,9.38,737800.0,6.2966,6.3168,6.2563,6.3034,737800.0
2009-03-18 14:10:00,9.38,9.65,9.34,9.62,956200.0,6.3034,6.4848,6.2765,6.4646,956200.0
2009-03-18 14:20:00,9.63,10.1,9.63,9.74,2180800.0,6.4714,6.7872,6.4714,6.5453,2180800.0
2009-03-18 14:30:00,9.74,9.97,9.72,9.81,1793000.0,6.5453,6.6998,6.5318,6.5923,1793000.0
2009-03-18 14:40:00,9.82,10.09,9.79,10.08,1450800.0,6.599,6.7805,6.5789,6.7738,1450800.0
2009-03-18 14:50:00,10.08,10.46,10.03,10.38,2044000.0,6.7738,7.0291,6.7402,6.9754,2044000.0
2009-03-18 15:00:00,10.37,10.38,9.97,10.02,2034600.0,6.9686,6.9754,6.6998,6.7334,2034600.0
2009-03-18 15:10:00,10.02,10.19,9.9,9.92,1640400.0,6.7334,6.8477,6.6528,6.6662,1640400.0
2009-03-18 15:20:00,9.92,9.94,9.65,9.9,1661800.0,6.6662,6.6797,6.4848,6.6528,1661800.0
2009-03-18 15:30:00,9.9,10.02,9.75,9.84,1708800.0,6.6528,6.7334,6.552,6.6125,1708800.0
2009-03-18 15:40:00,9.84,10.29,9.83,10.28,2088400.0,6.6125,6.9149,6.6058,6.9082,2088400.0
2009-03-18 15:50:00,10.28,10.55,10.27,10.5,4325200.0,6.9082,7.0896,6.9014,7.056,4325200.0
2009-03-19 09:30:00,10.67,10.78,10.5,10.69,1866000.0,7.1702,7.2442,7.056,7.1837,1866000.0
2009-03-19 09:40:00,10.69,10.71,10.31,10.71,1881800.0,7.1837,7.1971,6.9283,7.1971,1881800.0
2009-03-19 09:50:00,10.7,10.71,10.2,10.2,1591800.0,7.1904,7.1971,6.8544,6.8544,1591800.0
2009-03-19 10:00:00,10.19,10.35,10.03,10.03,860800.0,6.8477,6.9552,6.7402,6.7402,860800.0
2009-03-19 10:10:00,10.03,10.53,9.97,10.44,1107800.0,6.7402,7.0762,6.6998,7.0157,1107800.0
2009-03-19 10:20:00,10.44,10.59,10.33,10.37,744000.0,7.0157,7.1165,6.9418,6.9686,744000.0
2009-03-19 10:30:00,10.37,10.75,10.33,10.69,851000.0,6.9686,7.224,6.9418,7.1837,851000.0
2009-03-19 10:40:00,10.69,10.93,10.67,10.76,951800.0,7.1837,7.345,7.1702,7.2307,951800.0
2009-03-19 10:50:00,10.77,10.77,10.47,10.63,881800.0,7.2374,7.2374,7.0358,7.1434,881800.0
2009-03-19 11:00:00,10.63,10.77,10.51,10.51,595200.0,7.1434,7.2374,7.0627,7.0627,595200.0
2009-03-19 11:10:00,10.51,10.57,10.31,10.48,950600.0,7.0627,7.103,6.9283,7.0426,950600.0
2009-03-19 11:20:00,10.48,10.49,10.3,10.31,676600.0,7.0426,7.0493,6.9216,6.9283,676600.0
2009-03-19 11:30:00,10.31,10.53,10.3,10.49,870200.0,6.9283,7.0762,6.9216,7.0493,870200.0
2009-03-19 11:40:00,10.48,10.56,10.44,10.51,1015600.0,7.0426,7.0963,7.0157,7.0627,1015600.0
2009-03-19 11:50:00,10.5,10.62,10.39,10.61,1691200.0,7.056,7.1366,6.9821,7.1299,1691200.0
2009-03-19 12:00:00,10.61,10.62,10.3,10.33,696600.0,7.1299,7.1366,6.9216,6.9418,696600.0
2009-03-19 12:10:00,10.33,10.4,10.24,10.3,768800.0,6.9418,6.9888,6.8813,6.9216,768800.0
2009-03-19 12:20:00,10.29,10.36,10.22,10.34,552600.0,6.9149,6.9619,6.8678,6.9485,552600.0
2009-03-19 12:30:00,10.34,10.44,10.33,10.42,535200.0,6.9485,7.0157,6.9418,7.0022,535200.0
2009-03-19 12:40:00,10.43,10.53,10.38,10.5,698200.0,7.009,7.0762,6.9754,7.056,698200.0
2009-03-19 12:50:00,10.51,10.56,10.4,10.42,567400.0,7.0627,7.0963,6.9888,7.0022,567400.0
2009-03-19 13:00:00,10.42,10.48,10.27,10.28,491600.0,7.0022,7.0426,6.9014,6.9082,491600.0
2009-03-19 13:10:00,10.28,10.42,10.26,10.34,415000.0,6.9082,7.0022,6.8947,6.9485,415000.0
2009-03-19 13:20:00,10.33,10.43,10.33,10.4,299200.0,6.9418,7.009,6.9418,6.9888,299200.0
2009-03-19 13:30:00,10.4,10.41,10.26,10.31,594000.0,6.9888,6.9955,6.8947,6.9283,594000.0
2009-03-19 13:40:00,10.31,10.46,10.31,10.43,397800.0,6.9283,7.0291,6.9283,7.009,397800.0
2009-03-19 13:50:00,10.43,10.46,10.4,10.44,530000.0,7.009,7.0291,6.9888,7.0157,530000.0
2009-03-19 14:00:00,10.44,10.71,10.44,10.68,854200.0,7.0157,7.1971,7.0157,7.177,854200.0
2009-03-19 14:10:00,10.68,10.69,10.53,10.56,505400.0,7.177,7.1837,7.0762,7.0963,505400.0
2009-03-19 14:20:00,10.56,10.58,10.42,10.43,838600.0,7.0963,7.1098,7.0022,7.009,838600.0
2009-03-19 14:30:00,10.43,10.43,10.33,10.35,670600.0,7.009,7.009,6.9418,6.9552,670600.0
2009-03-19 14:40:00,10.35,10.36,10.13,10.13,573800.0,6.9552,6.9619,6.8074,6.8074,573800.0
2009-03-19 14:50:00,10.13,10.15,10.01,10.1,544200.0,6.8074,6.8208,6.7267,6.7872,544200.0
2009-03-19 15:00:00,10.1,10.28,10.08,10.21,686800.0,6.7872,6.9082,6.7738,6.8611,686800.0
2009-03-19 15:10:00,10.22,10.25,10.15,10.21,374000.0,6.8678,6.888,6.8208,6.8611,374000.0
2009-03-19 15:20:00,10.2,10.22,10.01,10.05,875600.0,6.8544,6.8678,6.7267,6.7536,875600.0
2009-03-19 15:30:00,10.05,10.2,10.02,10.02,682800.0,6.7536,6.8544,6.7334,6.7334,682800.0
2009-03-19 15:40:00,10.02,10.08,9.93,9.99,1073000.0,6.7334,6.7738,6.673,6.7133,1073000.0
2009-03-19 15:50:00,9.99,10.0,9.81,9.88,2194000.0,6.7133,6.72,6.5923,6.6394,2194000.0
2009-03-20 09:30:00,10.06,10.06,9.53,9.7,2544200.0,6.7603,6.7603,6.4042,6.5184,2544200.0
2009-03-20 09:40:00,9.7,9.76,9.6,9.7,738200.0,6.5184,6.5587,6.4512,6.5184,738200.0
2009-03-20 09:50:00,9.7,9.83,9.59,9.69,569200.0,6.5184,6.6058,6.4445,6.5117,569200.0
2009-03-20 10:00:00,9.7,9.77,9.64,9.71,368200.0,6.5184,6.5654,6.4781,6.5251,368200.0
2009-03-20 10:10:00,9.71,9.72,9.6,9.6,401600.0,6.5251,6.5318,6.4512,6.4512,401600.0
2009-03-20 10:20:00,9.6,9.71,9.58,9.66,432000.0,6.4512,6.5251,6.4378,6.4915,432000.0
2009-03-20 10:30:00,9.66,9.72,9.66,9.69,281400.0,6.4915,6.5318,6.4915,6.5117,281400.0
2009-03-20 10:40:00,9.7,9.73,9.62,9.64,277400.0,6.5184,6.5386,6.4646,6.4781,277400.0
2009-03-20 10:50:00,9.64,9.67,9.57,9.63,268000.0,6.4781,6.4982,6.431,6.4714,268000.0
2009-03-20 11:00:00,9.63,9.63,9.43,9.49,683200.0,6.4714,6.4714,6.337,6.3773,683200.0
2009-03-20 11:10:00,9.49,9.49,9.34,9.4,651400.0,6.3773,6.3773,6.2765,6.3168,651400.0
2009-03-20 11:20:00,9.39,9.4,9.22,9.28,624600.0,6.3101,6.3168,6.1958,6.2362,624600.0
2009-03-20 11:30:00,9.28,9.33,9.18,9.19,683800.0,6.2362,6.2698,6.169,6.1757,683800.0
2009-03-20 11:40:00,9.19,9.26,9.15,9.18,614800.0,6.1757,6.2227,6.1488,6.169,614800.0
2009-03-20 11:50:00,9.18,9.22,9.13,9.15,409800.0,6.169,6.1958,6.1354,6.1488,409800.0
2009-03-20 12:00:00,9.15,9.15,9.07,9.08,515000.0,6.1488,6.1488,6.095,6.1018,515000.0
2009-03-20 12:10:00,9.08,9.24,9.05,9.24,881200.0,6.1018,6.2093,6.0816,6.2093,881200.0
2009-03-20 12:20:00,9.24,9.27,9.14,9.15,332800.0,6.2093,6.2294,6.1421,6.1488,332800.0
2009-03-20 12:30:00,9.15,9.23,9.14,9.17,235600.0,6.1488,6.2026,6.1421,6.1622,235600.0
2009-03-20 12:40:00,9.17,9.2,9.11,9.13,244400.0,6.1622,6.1824,6.1219,6.1354,244400.0
2009-03-20 12:50:00,9.13,9.13,9.02,9.09,579600.0,6.1354,6.1354,6.0614,6.1085,579600.0
2009-03-20 13:00:00,9.09,9.16,9.09,9.15,278400.0,6.1085,6.1555,6.1085,6.1488,278400.0
2009-03-20 13:10:00,9.15,9.22,9.13,9.17,203800.0,6.1488,6.1958,6.1354,6.1622,203800.0
2009-03-20 13:20:00,9.17,9.17,9.11,9.13,296400.0,6.1622,6.1622,6.1219,6.1354,296400.0
2009-03-20 13:30:00,9.13,9.21,9.08,9.1,456400.0,6.1354,6.1891,6.1018,6.1152,456400.0
2009-03-20 13:40:00,9.1,9.15,9.1,9.15,243400.0,6.1152,6.1488,6.1152,6.1488,243400.0
2009-03-20 13:50:00,9.15,9.19,9.12,9.13,292800.0,6.1488,6.1757,6.1286,6.1354,292800.0
2009-03-20 14:00:00,9.13,9.13,9.09,9.09,484000.0,6.1354,6.1354,6.1085,6.1085,484000.0
2009-03-20 14:10:00,9.09,9.15,9.06,9.13,515800.0,6.1085,6.1488,6.0883,6.1354,515800.0
2009-03-20 14:20:00,9.13,9.21,9.12,9.2,329800.0,6.1354,6.1891,6.1286,6.1824,329800.0
2009-03-20 14:30:00,9.2,9.23,9.15,9.2,333400.0,6.1824,6.2026,6.1488,6.1824,333400.0
2009-03-20 14:40:00,9.2,9.2,9.09,9.12,358400.0,6.1824,6.1824,6.1085,6.1286,358400.0
2009-03-20 14:50:00,9.12,9.21,9.11,9.19,434200.0,6.1286,6.1891,6.1219,6.1757,434200.0
2009-03-20 15:00:00,9.18,9.28,9.17,9.28,352600.0,6.169,6.2362,6.1622,6.2362,352600.0
2009-03-20 15:10:00,9.28,9.35,9.24,9.24,450600.0,6.2362,6.2832,6.2093,6.2093,450600.0
2009-03-20 15:20:00,9.24,9.38,9.24,9.31,540400.0,6.2093,6.3034,6.2093,6.2563,540400.0
2009-03-20 15:30:00,9.31,9.4,9.31,9.31,577200.0,6.2563,6.3168,6.2563,6.2563,577200.0
2009-03-20 15:40:00,9.32,9.33,9.2,9.2,786400.0,6.263,6.2698,6.1824,6.1824,786400.0
2009-03-20 15:50:00,9.2,9.22,9.15,9.16,1529800.0,6.1824,6.1958,6.1488,6.1555,1529800.0
2009-03-23 09:30:00,9.74,10.14,9.67,9.83,1273600.0,6.5453,6.8141,6.4982,6.6058,1273600.0
2009-03-23 09:40:00,9.85,9.93,9.67,9.7,648600.0,6.6192,6.673,6.4982,6.5184,648600.0
2009-03-23 09:50:00,9.7,9.78,9.65,9.78,559200.0,6.5184,6.5722,6.4848,6.5722,559200.0
2009-03-23 10:00:00,9.79,9.92,9.79,9.85,447600.0,6.5789,6.6662,6.5789,6.6192,447600.0
2009-03-23 10:10:00,9.85,9.88,9.8,9.85,554800.0,6.6192,6.6394,6.5856,6.6192,554800.0
2009-03-23 10:20:00,9.85,9.95,9.83,9.94,652400.0,6.6192,6.6864,6.6058,6.6797,652400.0
2009-03-23 10:30:00,9.94,10.13,9.93,10.05,701000.0,6.6797,6.8074,6.673,6.7536,701000.0
2009-03-23 10:40:00,10.06,10.12,10.01,10.07,416400.0,6.7603,6.8006,6.7267,6.767,416400.0
2009-03-23 10:50:00,10.06,10.21,10.04,10.18,500000.0,6.7603,6.8611,6.7469,6.841,500000.0
2009-03-23 11:00:00,10.18,10.27,10.15,10.22,492200.0,6.841,6.9014,6.8208,6.8678,492200.0
2009-03-23 11:10:00,10.22,10.31,10.22,10.22,437400.0,6.8678,6.9283,6.8678,6.8678,437400.0
2009-03-23 11:20:00,10.22,10.25,10.14,10.22,544400.0,6.8678,6.888,6.8141,6.8678,544400.0
2009-03-23 11:30:00,10.22,10.22,10.08,10.09,319000.0,6.8678,6.8678,6.7738,6.7805,319000.0
2009-03-23 11:40:00,10.09,10.17,10.08,10.13,242800.0,6.7805,6.8342,6.7738,6.8074,242800.0
2009-03-23 11:50:00,10.13,10.2,10.1,10.16,308400.0,6.8074,6.8544,6.7872,6.8275,308400.0
2009-03-23 12:00:00,10.16,10.17,10.08,10.12,307200.0,6.8275,6.8342,6.7738,6.8006,307200.0
2009-03-23 12:10:00,10.12,10.13,10.06,10.06,230800.0,6.8006,6.8074,6.7603,6.7603,230800.0
2009-03-23 12:20:00,10.06,10.08,10.02,10.08,256400.0,6.7603,6.7738,6.7334,6.7738,256400.0
2009-03-23 12:30:00,10.08,10.11,10.06,10.11,155400.0,6.7738,6.7939,6.7603,6.7939,155400.0
2009-03-23 12:40:00,10.11,10.11,10.05,10.06,180600.0,6.7939,6.7939,6.7536,6.7603,180600.0
2009-03-23 12:50:00,10.06,10.1,10.03,10.04,174600.0,6.7603,6.7872,6.7402,6.7469,174600.0
2009-03-23 13:00:00,10.04,10.05,10.0,10.05,235000.0,6.7469,6.7536,6.72,6.7536,235000.0
2009-03-23 13:10:00,10.05,10.2,10.05,10.15,608200.0,6.7536,6.8544,6.7536,6.8208,608200.0
2009-03-23 13:20:00,10.15,10.18,10.02,10.04,403400.0,6.8208,6.841,6.7334,6.7469,403400.0
2009-03-23 13:30:00,10.04,10.07,10.01,10.04,313200.0,6.7469,6.767,6.7267,6.7469,313200.0
2009-03-23 13:40:00,10.03,10.05,9.97,10.05,316800.0,6.7402,6.7536,6.6998,6.7536,316800.0
2009-03-23 13:50:00,10.05,10.08,9.97,10.0,220200.0,6.7536,6.7738,6.6998,6.72,220200.0
2009-03-23 14:00:00,10.01,10.05,9.99,10.01,222400.0,6.7267,6.7536,6.7133,6.7267,222400.0
2009-03-23 14:10:00,10.02,10.03,9.96,9.96,288800.0,6.7334,6.7402,6.6931,6.6931,288800.0
2009-03-23 14:20:00,9.97,10.01,9.94,9.97,448600.0,6.6998,6.7267,6.6797,6.6998,448600.0
2009-03-23 14:30:00,9.97,10.07,9.96,10.01,432200.0,6.6998,6.767,6.6931,6.7267,432200.0
2009-03-23 14:40:00,10.02,10.2,10.01,10.2,652600.0,6.7334,6.8544,6.7267,6.8544,652600.0
2009-03-23 14:50:00,10.2,10.33,10.18,10.33,1124000.0,6.8544,6.9418,6.841,6.9418,1124000.0
2009-03-23 15:00:00,10.33,10.33,10.22,10.24,724800.0,6.9418,6.9418,6.8678,6.8813,724800.0
2009-03-23 15:10:00,10.24,10.31,10.22,10.29,640200.0,6.8813,6.9283,6.8678,6.9149,640200.0
2009-03-23 15:20:00,10.28,10.34,10.22,10.33,673600.0,6.9082,6.9485,6.8678,6.9418,673600.0
2009-03-23 15:30:00,10.33,10.4,10.3,10.4,954400.0,6.9418,6.9888,6.9216,6.9888,954400.0
2009-03-23 15:40:00,10.4,10.55,10.4,10.55,1501000.0,6.9888,7.0896,6.9888,7.0896,1501000.0
2009-03-23 15:50:00,10.54,10.85,10.54,10.84,4003600.0,7.0829,7.2912,7.0829,7.2845,4003600.0
2009-03-24 09:30:00,10.37,10.78,10.15,10.67,1285200.0,6.9686,7.2442,6.8208,7.1702,1285200.0
2009-03-24 09:40:00,10.67,10.92,10.53,10.8,713600.0,7.1702,7.3382,7.0762,7.2576,713600.0
2009-03-24 09:50:00,10.79,11.13,10.71,11.04,786400.0,7.2509,7.4794,7.1971,7.4189,786400.0
2009-03-24 10:00:00,11.04,11.38,11.04,11.27,1233200.0,7.4189,7.6474,7.4189,7.5734,1233200.0
2009-03-24 10:10:00,11.27,11.34,11.22,11.22,545400.0,7.5734,7.6205,7.5398,7.5398,545400.0
2009-03-24 10:20:00,11.22,11.46,11.18,11.31,854800.0,7.5398,7.7011,7.513,7.6003,854800.0
2009-03-24 10:30:00,11.31,11.31,10.95,11.04,707600.0,7.6003,7.6003,7.3584,7.4189,707600.0
2009-03-24 10:40:00,11.04,11.14,10.95,11.06,436600.0,7.4189,7.4861,7.3584,7.4323,436600.0
2009-03-24 10:50:00,11.06,11.13,11.03,11.07,340600.0,7.4323,7.4794,7.4122,7.439,340600.0
2009-03-24 11:00:00,11.07,11.13,11.01,11.1,304000.0,7.439,7.4794,7.3987,7.4592,304000.0
2009-03-24 11:10:00,11.09,11.19,11.05,11.11,266800.0,7.4525,7.5197,7.4256,7.4659,266800.0
2009-03-24 11:20:00,11.11,11.25,11.1,11.21,410400.0,7.4659,7.56,7.4592,7.5331,410400.0
2009-03-24 11:30:00,11.22,11.3,11.15,11.29,391600.0,7.5398,7.5936,7.4928,7.5869,391600.0
2009-03-24 11:40:00,11.29,11.31,11.13,11.16,339200.0,7.5869,7.6003,7.4794,7.4995,339200.0
2009-03-24 11:50:00,11.17,11.19,11.01,11.03,375400.0,7.5062,7.5197,7.3987,7.4122,375400.0
2009-03-24 12:00:00,11.02,11.03,10.9,10.9,330000.0,7.4054,7.4122,7.3248,7.3248,330000.0
2009-03-24 12:10:00,10.91,10.93,10.81,10.9,470600.0,7.3315,7.345,7.2643,7.3248,470600.0
2009-03-24 12:20:00,10.9,10.94,10.87,10.91,303400.0,7.3248,7.3517,7.3046,7.3315,303400.0
2009-03-24 12:30:00,10.92,10.97,10.88,10.88,358000.0,7.3382,7.3718,7.3114,7.3114,358000.0
2009-03-24 12:40:00,10.88,11.0,10.88,11.0,259000.0,7.3114,7.392,7.3114,7.392,259000.0
2009-03-24 12:50:00,11.0,11.06,10.98,10.99,450800.0,7.392,7.4323,7.3786,7.3853,450800.0
2009-03-24 13:00:00,10.99,11.06,10.97,11.05,360200.0,7.3853,7.4323,7.3718,7.4256,360200.0
2009-03-24 13:10:00,11.05,11.13,10.99,11.07,386800.0,7.4256,7.4794,7.3853,7.439,386800.0
2009-03-24 13:20:00,11.08,11.19,11.08,11.15,567000.0,7.4458,7.5197,7.4458,7.4928,567000.0
2009-03-24 13:30:00,11.15,11.15,11.01,11.04,695800.0,7.4928,7.4928,7.3987,7.4189,695800.0
2009-03-24 13:40:00,11.04,11.15,11.01,11.01,337600.0,7.4189,7.4928,7.3987,7.3987,337600.0
2009-03-24 13:50:00,11.02,11.09,10.98,11.05,777400.0,7.4054,7.4525,7.3786,7.4256,777400.0
2009-03-24 14:00:00,11.05,11.21,11.01,11.17,287000.0,7.4256,7.5331,7.3987,7.5062,287000.0
2009-03-24 14:10:00,11.18,11.21,11.06,11.12,416000.0,7.513,7.5331,7.4323,7.4726,416000.0
2009-03-24 14:20:00,11.12,11.18,11.01,11.03,391800.0,7.4726,7.513,7.3987,7.4122,391800.0
2009-03-24 14:30:00,11.03,11.07,11.01,11.04,416400.0,7.4122,7.439,7.3987,7.4189,416400.0
2009-03-24 14:40:00,11.04,11.11,11.03,11.08,544600.0,7.4189,7.4659,7.4122,7.4458,544600.0
2009-03-24 14:50:00,11.08,11.11,10.99,11.04,818200.0,7.4458,7.4659,7.3853,7.4189,818200.0
2009-03-24 15:00:00,11.04,11.06,10.96,10.97,837400.0,7.4189,7.4323,7.3651,7.3718,837400.0
2009-03-24 15:10:00,10.97,11.06,10.93,11.01,694800.0,7.3718,7.4323,7.345,7.3987,694800.0
2009-03-24 15:20:00,11.01,11.04,10.98,11.02,715200.0,7.3987,7.4189,7.3786,7.4054,715200.0
2009-03-24 15:30:00,11.02,11.1,10.97,11.06,630000.0,7.4054,7.4592,7.3718,7.4323,630000.0
2009-03-24 15:40:00,11.06,11.09,10.84,10.85,1003800.0,7.4323,7.4525,7.2845,7.2912,1003800.0
2009-03-24 15:50:00,10.85,10.88,10.56,10.56,2476800.0,7.2912,7.3114,7.0963,7.0963,2476800.0
2009-03-25 09:30:00,10.9,11.1,10.69,10.71,525000.0,7.3248,7.4592,7.1837,7.1971,525000.0
2009-03-25 09:40:00,10.71,10.85,10.65,10.79,553800.0,7.1971,7.2912,7.1568,7.2509,553800.0
2009-03-25 09:50:00,10.78,10.8,10.45,10.58,1285400.0,7.2442,7.2576,7.0224,7.1098,1285400.0
2009-03-25 10:00:00,10.59,10.88,10.59,10.84,916200.0,7.1165,7.3114,7.1165,7.2845,916200.0
2009-03-25 10:10:00,10.84,10.86,10.67,10.7,499800.0,7.2845,7.2979,7.1702,7.1904,499800.0
2009-03-25 10:20:00,10.7,10.71,10.59,10.63,440800.0,7.1904,7.1971,7.1165,7.1434,440800.0
2009-03-25 10:30:00,10.63,10.84,10.62,10.79,626600.0,7.1434,7.2845,7.1366,7.2509,626600.0
2009-03-25 10:40:00,10.78,10.79,10.69,10.7,417000.0,7.2442,7.2509,7.1837,7.1904,417000.0
2009-03-25 10:50:00,10.7,10.71,10.61,10.62,457400.0,7.1904,7.1971,7.1299,7.1366,457400.0
2009-03-25 11:00:00,10.63,10.66,10.56,10.63,396800.0,7.1434,7.1635,7.0963,7.1434,396800.0
2009-03-25 11:10:00,10.63,10.65,10.48,10.48,575400.0,7.1434,7.1568,7.0426,7.0426,575400.0
2009-03-25 11:20:00,10.48,10.49,10.37,10.43,336200.0,7.0426,7.0493,6.9686,7.009,336200.0
2009-03-25 11:30:00,10.45,10.48,10.36,10.43,306200.0,7.0224,7.0426,6.9619,7.009,306200.0
2009-03-25 11:40:00,10.42,10.51,10.37,10.47,361400.0,7.0022,7.0627,6.9686,7.0358,361400.0
2009-03-25 11:50:00,10.47,10.52,10.45,10.47,212600.0,7.0358,7.0694,7.0224,7.0358,212600.0
2009-03-25 12:00:00,10.46,10.54,10.44,10.53,379400.0,7.0291,7.0829,7.0157,7.0762,379400.0
2009-03-25 12:10:00,10.53,10.54,10.43,10.44,248600.0,7.0762,7.0829,7.009,7.0157,248600.0
2009-03-25 12:20:00,10.44,10.45,10.31,10.38,508800.0,7.0157,7.0224,6.9283,6.9754,508800.0
2009-03-25 12:30:00,10.39,10.42,10.31,10.38,267800.0,6.9821,7.0022,6.9283,6.9754,267800.0
2009-03-25 12:40:00,10.38,10.43,10.29,10.3,485200.0,6.9754,7.009,6.9149,6.9216,485200.0
2009-03-25 12:50:00,10.3,10.33,10.26,10.31,400400.0,6.9216,6.9418,6.8947,6.9283,400400.0
2009-03-25 13:00:00,10.31,10.37,10.26,10.27,485000.0,6.9283,6.9686,6.8947,6.9014,485000.0
2009-03-25 13:10:00,10.27,10.31,10.09,10.1,504400.0,6.9014,6.9283,6.7805,6.7872,504400.0
2009-03-25 13:20:00,10.1,10.16,10.03,10.04,712000.0,6.7872,6.8275,6.7402,6.7469,712000.0
2009-03-25 13:30:00,10.04,10.15,10.03,10.08,836000.0,6.7469,6.8208,6.7402,6.7738,836000.0
2009-03-25 13:40:00,10.08,10.1,9.97,10.02,930200.0,6.7738,6.7872,6.6998,6.7334,930200.0
2009-03-25 13:50:00,10.02,10.18,10.0,10.05,768600.0,6.7334,6.841,6.72,6.7536,768600.0
2009-03-25 14:00:00,10.05,10.06,9.81,9.81,1060800.0,6.7536,6.7603,6.5923,6.5923,1060800.0
2009-03-25 14:10:00,9.81,9.94,9.78,9.89,929400.0,6.5923,6.6797,6.5722,6.6461,929400.0
2009-03-25 14:20:00,9.89,9.92,9.77,9.79,618200.0,6.6461,6.6662,6.5654,6.5789,618200.0
2009-03-25 14:30:00,9.79,9.79,9.53,9.53,1245000.0,6.5789,6.5789,6.4042,6.4042,1245000.0
2009-03-25 14:40:00,9.53,9.55,9.38,9.48,1020600.0,6.4042,6.4176,6.3034,6.3706,1020600.0
2009-03-25 14:50:00,9.48,9.49,9.36,9.41,1111600.0,6.3706,6.3773,6.2899,6.3235,1111600.0
2009-03-25 15:00:00,9.42,9.44,9.31,9.33,1010000.0,6.3302,6.3437,6.2563,6.2698,1010000.0
2009-03-25 15:10:00,9.33,9.5,9.3,9.5,998600.0,6.2698,6.384,6.2496,6.384,998600.0
2009-03-25 15:20:00,9.5,9.72,9.49,9.69,1785400.0,6.384,6.5318,6.3773,6.5117,1785400.0
2009-03-25 15:30:00,9.69,9.79,9.54,9.6,1526600.0,6.5117,6.5789,6.4109,6.4512,1526600.0
2009-03-25 15:40:00,9.59,9.65,9.47,9.62,1429200.0,6.4445,6.4848,6.3638,6.4646,1429200.0
2009-03-25 15:50:00,9.62,10.03,9.57,9.95,2578000.0,6.4646,6.7402,6.431,6.6864,2578000.0
2009-03-26 09:30:00,10.11,10.27,9.97,10.22,897000.0,6.7939,6.9014,6.6998,6.8678,897000.0
2009-03-26 09:40:00,10.23,10.37,9.97,10.02,912600.0,6.8746,6.9686,6.6998,6.7334,912600.0
2009-03-26 09:50:00,10.03,10.04,9.81,10.03,971600.0,6.7402,6.7469,6.5923,6.7402,971600.0
2009-03-26 10:00:00,10.03,10.23,10.03,10.13,524000.0,6.7402,6.8746,6.7402,6.8074,524000.0
2009-03-26 10:10:00,10.13,10.18,9.99,10.15,448400.0,6.8074,6.841,6.7133,6.8208,448400.0
2009-03-26 10:20:00,10.15,10.16,10.03,10.05,199000.0,6.8208,6.8275,6.7402,6.7536,199000.0
2009-03-26 10:30:00,10.05,10.2,9.99,10.15,526400.0,6.7536,6.8544,6.7133,6.8208,526400.0
2009-03-26 10:40:00,10.17,10.28,10.15,10.22,252200.0,6.8342,6.9082,6.8208,6.8678,252200.0
2009-03-26 10:50:00,10.22,10.3,10.18,10.3,297200.0,6.8678,6.9216,6.841,6.9216,297200.0
2009-03-26 11:00:00,10.29,10.47,10.29,10.42,405200.0,6.9149,7.0358,6.9149,7.0022,405200.0
2009-03-26 11:10:00,10.42,10.49,10.35,10.38,329200.0,7.0022,7.0493,6.9552,6.9754,329200.0
2009-03-26 11:20:00,10.38,10.44,10.28,10.31,342400.0,6.9754,7.0157,6.9082,6.9283,342400.0
2009-03-26 11:30:00,10.31,10.47,10.31,10.42,330200.0,6.9283,7.0358,6.9283,7.0022,330200.0
2009-03-26 11:40:00,10.41,10.46,10.37,10.38,286800.0,6.9955,7.0291,6.9686,6.9754,286800.0
2009-03-26 11:50:00,10.38,10.41,10.26,10.32,233400.0,6.9754,6.9955,6.8947,6.935,233400.0
2009-03-26 12:00:00,10.34,10.38,10.29,10.3,308400.0,6.9485,6.9754,6.9149,6.9216,308400.0
2009-03-26 12:10:00,10.31,10.31,10.16,10.22,317800.0,6.9283,6.9283,6.8275,6.8678,317800.0
2009-03-26 12:20:00,10.23,10.31,10.19,10.25,301800.0,6.8746,6.9283,6.8477,6.888,301800.0
2009-03-26 12:30:00,10.26,10.27,10.17,10.2,307400.0,6.8947,6.9014,6.8342,6.8544,307400.0
2009-03-26 12:40:00,10.21,10.24,10.1,10.15,304200.0,6.8611,6.8813,6.7872,6.8208,304200.0
2009-03-26 12:50:00,10.15,10.17,10.04,10.09,374400.0,6.8208,6.8342,6.7469,6.7805,374400.0
2009-03-26 13:00:00,10.09,10.33,10.09,10.32,616200.0,6.7805,6.9418,6.7805,6.935,616200.0
2009-03-26 13:10:00,10.32,10.34,10.22,10.25,411400.0,6.935,6.9485,6.8678,6.888,411400.0
2009-03-26 13:20:00,10.26,10.42,10.25,10.31,526000.0,6.8947,7.0022,6.888,6.9283,526000.0
2009-03-26 13:30:00,10.31,10.36,10.24,10.29,334400.0,6.9283,6.9619,6.8813,6.9149,334400.0
2009-03-26 13:40:00,10.28,10.33,10.22,10.23,349000.0,6.9082,6.9418,6.8678,6.8746,349000.0
2009-03-26 13:50:00,10.24,10.27,10.17,10.19,448400.0,6.8813,6.9014,6.8342,6.8477,448400.0
2009-03-26 14:00:00,10.19,10.24,10.18,10.22,546400.0,6.8477,6.8813,6.841,6.8678,546400.0
2009-03-26 14:10:00,10.22,10.28,10.14,10.18,349400.0,6.8678,6.9082,6.8141,6.841,349400.0
2009-03-26 14:20:00,10.18,10.27,10.11,10.13,395000.0,6.841,6.9014,6.7939,6.8074,395000.0
2009-03-26 14:30:00,10.13,10.15,10.01,10.08,431000.0,6.8074,6.8208,6.7267,6.7738,431000.0
2009-03-26 14:40:00,10.08,10.14,10.03,10.08,474200.0,6.7738,6.8141,6.7402,6.7738,474200.0
2009-03-26 14:50:00,10.09,10.1,9.9,9.91,543600.0,6.7805,6.7872,6.6528,6.6595,543600.0
2009-03-26 15:00:00,9.91,10.16,9.9,10.13,644400.0,6.6595,6.8275,6.6528,6.8074,644400.0
2009-03-26 15:10:00,10.13,10.17,10.03,10.07,403200.0,6.8074,6.8342,6.7402,6.767,403200.0
2009-03-26 15:20:00,10.07,10.28,10.06,10.22,476600.0,6.767,6.9082,6.7603,6.8678,476600.0
2009-03-26 15:30:00,10.22,10.31,10.22,10.3,887400.0,6.8678,6.9283,6.8678,6.9216,887400.0
2009-03-26 15:40:00,10.3,10.4,10.3,10.33,1169400.0,6.9216,6.9888,6.9216,6.9418,1169400.0
2009-03-26 15:50:00,10.33,10.38,10.26,10.35,1535600.0,6.9418,6.9754,6.8947,6.9552,1535600.0
2009-03-27 09:30:00,10.05,10.22,9.92,9.95,625400.0,6.7536,6.8678,6.6662,6.6864,625400.0
2009-03-27 09:40:00,9.95,10.2,9.94,10.08,371000.0,6.6864,6.8544,6.6797,6.7738,371000.0
2009-03-27 09:50:00,10.05,10.08,9.95,10.02,284000.0,6.7536,6.7738,6.6864,6.7334,284000.0
2009-03-27 10:00:00,10.0,10.09,9.86,9.88,447600.0,6.72,6.7805,6.6259,6.6394,447600.0
2009-03-27 10:10:00,9.88,10.03,9.87,9.95,309200.0,6.6394,6.7402,6.6326,6.6864,309200.0
2009-03-27 10:20:00,9.95,10.05,9.95,10.02,189800.0,6.6864,6.7536,6.6864,6.7334,189800.0
2009-03-27 10:30:00,10.03,10.12,9.99,10.03,202200.0,6.7402,6.8006,6.7133,6.7402,202200.0
2009-03-27 10:40:00,10.04,10.07,9.95,9.95,283400.0,6.7469,6.767,6.6864,6.6864,283400.0
2009-03-27 10:50:00,9.96,10.11,9.96,10.0,353400.0,6.6931,6.7939,6.6931,6.72,353400.0
2009-03-27 11:00:00,10.01,10.08,9.97,10.06,262800.0,6.7267,6.7738,6.6998,6.7603,262800.0
2009-03-27 11:10:00,10.06,10.07,10.01,10.01,323800.0,6.7603,6.767,6.7267,6.7267,323800.0
2009-03-27 11:20:00,10.01,10.15,10.01,10.04,340000.0,6.7267,6.8208,6.7267,6.7469,340000.0
2009-03-27 11:30:00,10.03,10.05,9.97,9.99,242800.0,6.7402,6.7536,6.6998,6.7133,242800.0
2009-03-27 11:40:00,9.99,10.15,9.97,10.13,342000.0,6.7133,6.8208,6.6998,6.8074,342000.0
2009-03-27 11:50:00,10.13,10.23,10.12,10.22,393600.0,6.8074,6.8746,6.8006,6.8678,393600.0
2009-03-27 12:00:00,10.22,10.29,10.19,10.28,312400.0,6.8678,6.9149,6.8477,6.9082,312400.0
2009-03-27 12:10:00,10.28,10.28,10.2,10.22,169000.0,6.9082,6.9082,6.8544,6.8678,169000.0
2009-03-27 12:20:00,10.22,10.22,10.17,10.2,187200.0,6.8678,6.8678,6.8342,6.8544,187200.0
2009-03-27 12:30:00,10.2,10.25,10.16,10.17,468200.0,6.8544,6.888,6.8275,6.8342,468200.0
2009-03-27 12:40:00,10.18,10.22,10.18,10.21,323000.0,6.841,6.8678,6.841,6.8611,323000.0
2009-03-27 12:50:00,10.21,10.22,10.13,10.15,402600.0,6.8611,6.8678,6.8074,6.8208,402600.0
2009-03-27 13:00:00,10.15,10.17,10.12,10.13,431600.0,6.8208,6.8342,6.8006,6.8074,431600.0
2009-03-27 13:10:00,10.13,10.15,10.05,10.08,524000.0,6.8074,6.8208,6.7536,6.7738,524000.0
2009-03-27 13:20:00,10.08,10.15,10.08,10.14,283200.0,6.7738,6.8208,6.7738,6.8141,283200.0
2009-03-27 13:30:00,10.15,10.24,10.11,10.15,463200.0,6.8208,6.8813,6.7939,6.8208,463200.0
2009-03-27 13:40:00,10.15,10.16,9.97,10.06,524400.0,6.8208,6.8275,6.6998,6.7603,524400.0
2009-03-27 13:50:00,10.06,10.07,9.99,10.06,310600.0,6.7603,6.767,6.7133,6.7603,310600.0
2009-03-27 14:00:00,10.06,10.12,9.99,10.0,704400.0,6.7603,6.8006,6.7133,6.72,704400.0
2009-03-27 14:10:00,10.01,10.05,9.97,9.99,768600.0,6.7267,6.7536,6.6998,6.7133,768600.0
2009-03-27 14:20:00,9.99,10.08,9.97,9.97,695600.0,6.7133,6.7738,6.6998,6.6998,695600.0
2009-03-27 14:30:00,9.98,10.0,9.87,9.91,633400.0,6.7066,6.72,6.6326,6.6595,633400.0
2009-03-27 14:40:00,9.9,9.98,9.85,9.93,603600.0,6.6528,6.7066,6.6192,6.673,603600.0
2009-03-27 14:50:00,9.92,10.04,9.88,10.03,532400.0,6.6662,6.7469,6.6394,6.7402,532400.0
2009-03-27 15:00:00,10.03,10.08,9.97,9.99,502000.0,6.7402,6.7738,6.6998,6.7133,502000.0
2009-03-27 15:10:00,9.99,10.05,9.95,9.99,349400.0,6.7133,6.7536,6.6864,6.7133,349400.0
2009-03-27 15:20:00,9.99,10.04,9.91,9.94,419400.0,6.7133,6.7469,6.6595,6.6797,419400.0
2009-03-27 15:30:00,9.94,10.01,9.9,9.91,677400.0,6.6797,6.7267,6.6528,6.6595,677400.0
2009-03-27 15:40:00,9.91,9.99,9.87,9.97,1105600.0,6.6595,6.7133,6.6326,6.6998,1105600.0
2009-03-27 15:50:00,9.96,10.01,9.85,9.89,1439400.0,6.6931,6.7267,6.6192,6.6461,1439400.0
2009-03-30 09:30:00,9.36,9.44,8.95,8.97,949400.0,6.2899,6.3437,6.0144,6.0278,949400.0
2009-03-30 09:40:00,8.96,9.06,8.86,8.97,664000.0,6.0211,6.0883,5.9539,6.0278,664000.0
2009-03-30 09:50:00,8.96,9.09,8.9,9.06,657000.0,6.0211,6.1085,5.9808,6.0883,657000.0
2009-03-30 10:00:00,9.06,9.15,9.04,9.13,392000.0,6.0883,6.1488,6.0749,6.1354,392000.0
2009-03-30 10:10:00,9.13,9.24,9.1,9.13,444400.0,6.1354,6.2093,6.1152,6.1354,444400.0
2009-03-30 10:20:00,9.14,9.19,9.1,9.15,264000.0,6.1421,6.1757,6.1152,6.1488,264000.0
2009-03-30 10:30:00,9.15,9.15,9.03,9.08,417800.0,6.1488,6.1488,6.0682,6.1018,417800.0
2009-03-30 10:40:00,9.08,9.09,8.99,9.06,287600.0,6.1018,6.1085,6.0413,6.0883,287600.0
2009-03-30 10:50:00,9.04,9.06,9.01,9.01,202800.0,6.0749,6.0883,6.0547,6.0547,202800.0
2009-03-30 11:00:00,9.01,9.02,8.93,8.93,281800.0,6.0547,6.0614,6.001,6.001,281800.0
2009-03-30 11:10:00,8.93,9.03,8.93,9.02,387000.0,6.001,6.0682,6.001,6.0614,387000.0
2009-03-30 11:20:00,9.02,9.03,8.87,8.87,306800.0,6.0614,6.0682,5.9606,5.9606,306800.0
2009-03-30 11:30:00,8.87,8.92,8.84,8.89,373400.0,5.9606,5.9942,5.9405,5.9741,373400.0
2009-03-30 11:40:00,8.89,8.92,8.83,8.85,223600.0,5.9741,5.9942,5.9338,5.9472,223600.0
2009-03-30 11:50:00,8.85,8.88,8.81,8.88,213600.0,5.9472,5.9674,5.9203,5.9674,213600.0
2009-03-30 12:00:00,8.88,8.88,8.8,8.81,235200.0,5.9674,5.9674,5.9136,5.9203,235200.0
2009-03-30 12:10:00,8.81,8.91,8.79,8.91,302600.0,5.9203,5.9875,5.9069,5.9875,302600.0
2009-03-30 12:20:00,8.91,8.96,8.88,8.92,252800.0,5.9875,6.0211,5.9674,5.9942,252800.0
2009-03-30 12:30:00,8.92,8.94,8.87,8.92,193000.0,5.9942,6.0077,5.9606,5.9942,193000.0
2009-03-30 12:40:00,8.92,8.93,8.86,8.9,275800.0,5.9942,6.001,5.9539,5.9808,275800.0
2009-03-30 12:50:00,8.9,8.9,8.84,8.85,188200.0,5.9808,5.9808,5.9405,5.9472,188200.0
2009-03-30 13:00:00,8.85,8.9,8.85,8.88,241000.0,5.9472,5.9808,5.9472,5.9674,241000.0
2009-03-30 13:10:00,8.88,8.95,8.88,8.93,259400.0,5.9674,6.0144,5.9674,6.001,259400.0
2009-03-30 13:20:00,8.93,8.98,8.92,8.96,259400.0,6.001,6.0346,5.9942,6.0211,259400.0
2009-03-30 13:30:00,8.96,8.97,8.9,8.94,230800.0,6.0211,6.0278,5.9808,6.0077,230800.0
2009-03-30 13:40:00,8.94,8.94,8.88,8.9,261600.0,6.0077,6.0077,5.9674,5.9808,261600.0
2009-03-30 13:50:00,8.9,8.91,8.88,8.89,180600.0,5.9808,5.9875,5.9674,5.9741,180600.0
2009-03-30 14:00:00,8.89,8.92,8.88,8.9,246400.0,5.9741,5.9942,5.9674,5.9808,246400.0
2009-03-30 14:10:00,8.9,8.97,8.88,8.93,366600.0,5.9808,6.0278,5.9674,6.001,366600.0
2009-03-30 14:20:00,8.93,8.93,8.85,8.87,410600.0,6.001,6.001,5.9472,5.9606,410600.0
2009-03-30 14:30:00,8.87,8.91,8.85,8.86,311000.0,5.9606,5.9875,5.9472,5.9539,311000.0
2009-03-30 14:40:00,8.86,8.87,8.79,8.79,429600.0,5.9539,5.9606,5.9069,5.9069,429600.0
2009-03-30 14:50:00,8.79,8.86,8.76,8.77,413400.0,5.9069,5.9539,5.8867,5.8934,413400.0
2009-03-30 15:00:00,8.77,8.87,8.76,8.87,460000.0,5.8934,5.9606,5.8867,5.9606,460000.0
2009-03-30 15:10:00,8.87,8.94,8.85,8.87,667000.0,5.9606,6.0077,5.9472,5.9606,667000.0
2009-03-30 15:20:00,8.87,8.97,8.83,8.85,620600.0,5.9606,6.0278,5.9338,5.9472,620600.0
2009-03-30 15:30:00,8.85,8.9,8.78,8.8,760000.0,5.9472,5.9808,5.9002,5.9136,760000.0
2009-03-30 15:40:00,8.8,8.83,8.75,8.8,1268000.0,5.9136,5.9338,5.88,5.9136,1268000.0
2009-03-30 15:50:00,8.79,8.88,8.79,8.81,2519000.0,5.9069,5.9674,5.9069,5.9203,2519000.0
2009-03-31 09:30:00,9.12,9.24,9.0,9.07,491000.0,6.1286,6.2093,6.048,6.095,491000.0
2009-03-31 09:40:00,9.08,9.15,9.02,9.1,366800.0,6.1018,6.1488,6.0614,6.1152,366800.0
2009-03-31 09:50:00,9.09,9.22,9.04,9.18,390800.0,6.1085,6.1958,6.0749,6.169,390800.0
2009-03-31 10:00:00,9.16,9.35,9.12,9.32,510800.0,6.1555,6.2832,6.1286,6.263,510800.0
2009-03-31 10:10:00,9.33,9.35,9.17,9.3,298800.0,6.2698,6.2832,6.1622,6.2496,298800.0
2009-03-31 10:20:00,9.28,9.34,9.25,9.33,258200.0,6.2362,6.2765,6.216,6.2698,258200.0
2009-03-31 10:30:00,9.33,9.43,9.33,9.38,410200.0,6.2698,6.337,6.2698,6.3034,410200.0
2009-03-31 10:40:00,9.38,9.47,9.35,9.45,298600.0,6.3034,6.3638,6.2832,6.3504,298600.0
2009-03-31 10:50:00,9.45,9.46,9.31,9.4,322600.0,6.3504,6.3571,6.2563,6.3168,322600.0
2009-03-31 11:00:00,9.4,9.47,9.38,9.46,257200.0,6.3168,6.3638,6.3034,6.3571,257200.0
2009-03-31 11:10:00,9.46,9.5,9.44,9.48,250600.0,6.3571,6.384,6.3437,6.3706,250600.0
2009-03-31 11:20:00,9.47,9.52,9.46,9.48,339000.0,6.3638,6.3974,6.3571,6.3706,339000.0
2009-03-31 11:30:00,9.47,9.48,9.37,9.38,240000.0,6.3638,6.3706,6.2966,6.3034,240000.0
2009-03-31 11:40:00,9.38,9.45,9.36,9.45,276600.0,6.3034,6.3504,6.2899,6.3504,276600.0
2009-03-31 11:50:00,9.45,9.53,9.45,9.49,326000.0,6.3504,6.4042,6.3504,6.3773,326000.0
2009-03-31 12:00:00,9.48,9.49,9.39,9.44,255800.0,6.3706,6.3773,6.3101,6.3437,255800.0
2009-03-31 12:10:00,9.44,9.48,9.4,9.47,169200.0,6.3437,6.3706,6.3168,6.3638,169200.0
2009-03-31 12:20:00,9.46,9.47,9.4,9.46,264800.0,6.3571,6.3638,6.3168,6.3571,264800.0
2009-03-31 12:30:00,9.46,9.5,9.44,9.48,240800.0,6.3571,6.384,6.3437,6.3706,240800.0
2009-03-31 12:40:00,9.49,9.53,9.48,9.49,201000.0,6.3773,6.4042,6.3706,6.3773,201000.0
2009-03-31 12:50:00,9.49,9.55,9.47,9.55,300000.0,6.3773,6.4176,6.3638,6.4176,300000.0
2009-03-31 13:00:00,9.54,9.64,9.52,9.63,422200.0,6.4109,6.4781,6.3974,6.4714,422200.0
2009-03-31 13:10:00,9.63,9.65,9.58,9.58,311600.0,6.4714,6.4848,6.4378,6.4378,311600.0
2009-03-31 13:20:00,9.59,9.62,9.56,9.61,205800.0,6.4445,6.4646,6.4243,6.4579,205800.0
2009-03-31 13:30:00,9.61,9.67,9.58,9.65,387000.0,6.4579,6.4982,6.4378,6.4848,387000.0
2009-03-31 13:40:00,9.65,9.65,9.59,9.62,240400.0,6.4848,6.4848,6.4445,6.4646,240400.0
2009-03-31 13:50:00,9.62,9.63,9.53,9.61,386400.0,6.4646,6.4714,6.4042,6.4579,386400.0
2009-03-31 14:00:00,9.61,9.64,9.59,9.63,386200.0,6.4579,6.4781,6.4445,6.4714,386200.0
2009-03-31 14:10:00,9.63,9.7,9.62,9.69,468600.0,6.4714,6.5184,6.4646,6.5117,468600.0
2009-03-31 14:20:00,9.68,9.69,9.63,9.65,273200.0,6.505,6.5117,6.4714,6.4848,273200.0
2009-03-31 14:30:00,9.65,9.74,9.65,9.72,390000.0,6.4848,6.5453,6.4848,6.5318,390000.0
2009-03-31 14:40:00,9.74,9.75,9.68,9.7,399600.0,6.5453,6.552,6.505,6.5184,399600.0
2009-03-31 14:50:00,9.7,9.75,9.66,9.67,407000.0,6.5184,6.552,6.4915,6.4982,407000.0
2009-03-31 15:00:00,9.67,9.68,9.57,9.59,441800.0,6.4982,6.505,6.431,6.4445,441800.0
2009-03-31 15:10:00,9.59,9.67,9.55,9.64,537200.0,6.4445,6.4982,6.4176,6.4781,537200.0
2009-03-31 15:20:00,9.64,9.72,9.61,9.71,453800.0,6.4781,6.5318,6.4579,6.5251,453800.0
2009-03-31 15:30:00,9.71,9.71,9.51,9.57,919000.0,6.5251,6.5251,6.3907,6.431,919000.0
2009-03-31 15:40:00,9.57,9.63,9.51,9.52,1242600.0,6.431,6.4714,6.3907,6.3974,1242600.0
2009-03-31 15:50:00,9.52,9.71,9.52,9.64,2306400.0,6.3974,6.5251,6.3974,6.4781,2306400.0
2009-04-01 09:30:00,9.31,9.31,8.63,8.72,2030800.0,6.2563,6.2563,5.7994,5.8598,2030800.0
2009-04-01 09:40:00,8.75,8.94,8.65,8.83,1083400.0,5.88,6.0077,5.8128,5.9338,1083400.0
2009-04-01 09:50:00,8.82,8.97,8.75,8.9,1241400.0,5.927,6.0278,5.88,5.9808,1241400.0
2009-04-01 10:00:00,8.9,9.05,8.9,8.96,953000.0,5.9808,6.0816,5.9808,6.0211,953000.0
2009-04-01 10:10:00,8.96,9.11,8.88,9.08,816200.0,6.0211,6.1219,5.9674,6.1018,816200.0
2009-04-01 10:20:00,9.08,9.24,9.07,9.18,847600.0,6.1018,6.2093,6.095,6.169,847600.0
2009-04-01 10:30:00,9.19,9.36,9.16,9.36,712800.0,6.1757,6.2899,6.1555,6.2899,712800.0
2009-04-01 10:40:00,9.36,9.4,9.27,9.3,682200.0,6.2899,6.3168,6.2294,6.2496,682200.0
2009-04-01 10:50:00,9.3,9.41,9.29,9.31,462400.0,6.2496,6.3235,6.2429,6.2563,462400.0
2009-04-01 11:00:00,9.31,9.36,9.26,9.29,555400.0,6.2563,6.2899,6.2227,6.2429,555400.0
2009-04-01 11:10:00,9.29,9.33,9.2,9.27,913000.0,6.2429,6.2698,6.1824,6.2294,913000.0
2009-04-01 11:20:00,9.27,9.38,9.21,9.32,435800.0,6.2294,6.3034,6.1891,6.263,435800.0
2009-04-01 11:30:00,9.32,9.38,9.26,9.34,216000.0,6.263,6.3034,6.2227,6.2765,216000.0
2009-04-01 11:40:00,9.34,9.39,9.26,9.28,259800.0,6.2765,6.3101,6.2227,6.2362,259800.0
2009-04-01 11:50:00,9.28,9.38,9.28,9.36,277000.0,6.2362,6.3034,6.2362,6.2899,277000.0
2009-04-01 12:00:00,9.36,9.46,9.35,9.44,323600.0,6.2899,6.3571,6.2832,6.3437,323600.0
2009-04-01 12:10:00,9.43,9.5,9.43,9.46,302000.0,6.337,6.384,6.337,6.3571,302000.0
2009-04-01 12:20:00,9.46,9.48,9.38,9.42,302400.0,6.3571,6.3706,6.3034,6.3302,302400.0
2009-04-01 12:30:00,9.42,9.49,9.37,9.38,348600.0,6.3302,6.3773,6.2966,6.3034,348600.0
2009-04-01 12:40:00,9.39,9.4,9.29,9.38,304000.0,6.3101,6.3168,6.2429,6.3034,304000.0
2009-04-01 12:50:00,9.37,9.38,9.26,9.27,236000.0,6.2966,6.3034,6.2227,6.2294,236000.0
2009-04-01 13:00:00,9.27,9.33,9.25,9.26,356200.0,6.2294,6.2698,6.216,6.2227,356200.0
2009-04-01 13:10:00,9.26,9.3,9.24,9.29,327200.0,6.2227,6.2496,6.2093,6.2429,327200.0
2009-04-01 13:20:00,9.29,9.4,9.29,9.37,227600.0,6.2429,6.3168,6.2429,6.2966,227600.0
2009-04-01 13:30:00,9.38,9.47,9.31,9.45,309800.0,6.3034,6.3638,6.2563,6.3504,309800.0
2009-04-01 13:40:00,9.45,9.5,9.43,9.45,264200.0,6.3504,6.384,6.337,6.3504,264200.0
2009-04-01 13:50:00,9.45,9.52,9.44,9.47,248200.0,6.3504,6.3974,6.3437,6.3638,248200.0
2009-04-01 14:00:00,9.47,9.5,9.45,9.47,316800.0,6.3638,6.384,6.3504,6.3638,316800.0
2009-04-01 14:10:00,9.47,9.47,9.38,9.39,265000.0,6.3638,6.3638,6.3034,6.3101,265000.0
2009-04-01 14:20:00,9.38,9.4,9.3,9.31,397400.0,6.3034,6.3168,6.2496,6.2563,397400.0
2009-04-01 14:30:00,9.31,9.39,9.31,9.36,405000.0,6.2563,6.3101,6.2563,6.2899,405000.0
2009-04-01 14:40:00,9.36,9.38,9.24,9.28,578000.0,6.2899,6.3034,6.2093,6.2362,578000.0
2009-04-01 14:50:00,9.28,9.36,9.27,9.34,368400.0,6.2362,6.2899,6.2294,6.2765,368400.0
2009-04-01 15:00:00,9.34,9.35,9.15,9.15,906200.0,6.2765,6.2832,6.1488,6.1488,906200.0
2009-04-01 15:10:00,9.15,9.2,9.08,9.2,841800.0,6.1488,6.1824,6.1018,6.1824,841800.0
2009-04-01 15:20:00,9.21,9.29,9.17,9.24,893800.0,6.1891,6.2429,6.1622,6.2093,893800.0
2009-04-01 15:30:00,9.24,9.41,9.24,9.37,915000.0,6.2093,6.3235,6.2093,6.2966,915000.0
2009-04-01 15:40:00,9.37,9.43,9.35,9.37,887400.0,6.2966,6.337,6.2832,6.2966,887400.0
2009-04-01 15:50:00,9.37,9.45,9.33,9.36,1429200.0,6.2966,6.3504,6.2698,6.2899,1429200.0
2009-04-02 09:30:00,9.88,10.2,9.83,10.19,906800.0,6.6394,6.8544,6.6058,6.8477,906800.0
2009-04-02 09:40:00,10.19,10.22,9.96,10.13,563400.0,6.8477,6.8678,6.6931,6.8074,563400.0
2009-04-02 09:50:00,10.11,10.31,10.03,10.31,654400.0,6.7939,6.9283,6.7402,6.9283,654400.0
2009-04-02 10:00:00,10.31,10.43,10.28,10.3,659200.0,6.9283,7.009,6.9082,6.9216,659200.0
2009-04-02 10:10:00,10.3,10.39,10.2,10.24,580800.0,6.9216,6.9821,6.8544,6.8813,580800.0
2009-04-02 10:20:00,10.24,10.25,10.1,10.16,368600.0,6.8813,6.888,6.7872,6.8275,368600.0
2009-04-02 10:30:00,10.15,10.2,10.09,10.18,533200.0,6.8208,6.8544,6.7805,6.841,533200.0
2009-04-02 10:40:00,10.18,10.27,10.17,10.24,342000.0,6.841,6.9014,6.8342,6.8813,342000.0
2009-04-02 10:50:00,10.24,10.31,10.2,10.31,444200.0,6.8813,6.9283,6.8544,6.9283,444200.0
2009-04-02 11:00:00,10.31,10.33,10.24,10.29,362400.0,6.9283,6.9418,6.8813,6.9149,362400.0
2009-04-02 11:10:00,10.28,10.38,10.28,10.35,375400.0,6.9082,6.9754,6.9082,6.9552,375400.0
2009-04-02 11:20:00,10.34,10.4,10.34,10.38,470800.0,6.9485,6.9888,6.9485,6.9754,470800.0
2009-04-02 11:30:00,10.38,10.38,10.33,10.36,334000.0,6.9754,6.9754,6.9418,6.9619,334000.0
2009-04-02 11:40:00,10.37,10.45,10.32,10.39,406200.0,6.9686,7.0224,6.935,6.9821,406200.0
2009-04-02 11:50:00,10.38,10.41,10.29,10.4,318200.0,6.9754,6.9955,6.9149,6.9888,318200.0
2009-04-02 12:00:00,10.4,10.42,10.36,10.42,197400.0,6.9888,7.0022,6.9619,7.0022,197400.0
2009-04-02 12:10:00,10.41,10.45,10.4,10.43,360000.0,6.9955,7.0224,6.9888,7.009,360000.0
2009-04-02 12:20:00,10.43,10.48,10.42,10.47,324600.0,7.009,7.0426,7.0022,7.0358,324600.0
2009-04-02 12:30:00,10.46,10.49,10.45,10.45,495600.0,7.0291,7.0493,7.0224,7.0224,495600.0
2009-04-02 12:40:00,10.45,10.45,10.41,10.44,310200.0,7.0224,7.0224,6.9955,7.0157,310200.0
2009-04-02 12:50:00,10.44,10.46,10.43,10.44,422400.0,7.0157,7.0291,7.009,7.0157,422400.0
2009-04-02 13:00:00,10.44,10.46,10.4,10.43,381000.0,7.0157,7.0291,6.9888,7.009,381000.0
2009-04-02 13:10:00,10.43,10.45,10.4,10.44,263200.0,7.009,7.0224,6.9888,7.0157,263200.0
2009-04-02 13:20:00,10.43,10.45,10.41,10.42,819800.0,7.009,7.0224,6.9955,7.0022,819800.0
2009-04-02 13:30:00,10.42,10.47,10.39,10.43,732000.0,7.0022,7.0358,6.9821,7.009,732000.0
2009-04-02 13:40:00,10.43,10.47,10.38,10.42,412800.0,7.009,7.0358,6.9754,7.0022,412800.0
2009-04-02 13:50:00,10.42,10.46,10.31,10.35,442200.0,7.0022,7.0291,6.9283,6.9552,442200.0
2009-04-02 14:00:00,10.35,10.44,10.33,10.36,367600.0,6.9552,7.0157,6.9418,6.9619,367600.0
2009-04-02 14:10:00,10.36,10.37,10.27,10.28,196200.0,6.9619,6.9686,6.9014,6.9082,196200.0
2009-04-02 14:20:00,10.28,10.42,10.28,10.36,267000.0,6.9082,7.0022,6.9082,6.9619,267000.0
2009-04-02 14:30:00,10.36,10.46,10.36,10.45,298600.0,6.9619,7.0291,6.9619,7.0224,298600.0
2009-04-02 14:40:00,10.45,10.5,10.42,10.42,458000.0,7.0224,7.056,7.0022,7.0022,458000.0
2009-04-02 14:50:00,10.42,10.44,10.33,10.38,462600.0,7.0022,7.0157,6.9418,6.9754,462600.0
2009-04-02 15:00:00,10.38,10.46,10.31,10.37,585800.0,6.9754,7.0291,6.9283,6.9686,585800.0
2009-04-02 15:10:00,10.37,10.44,10.33,10.37,570400.0,6.9686,7.0157,6.9418,6.9686,570400.0
2009-04-02 15:20:00,10.37,10.46,10.35,10.4,683600.0,6.9686,7.0291,6.9552,6.9888,683600.0
2009-04-02 15:30:00,10.4,10.45,10.33,10.36,702600.0,6.9888,7.0224,6.9418,6.9619,702600.0
2009-04-02 15:40:00,10.36,10.43,10.33,10.4,1092200.0,6.9619,7.009,6.9418,6.9888,1092200.0
2009-04-02 15:50:00,10.4,10.4,10.24,10.29,1802000.0,6.9888,6.9888,6.8813,6.9149,1802000.0
2009-04-03 09:30:00,10.3,10.38,10.12,10.19,369800.0,6.9216,6.9754,6.8006,6.8477,369800.0
2009-04-03 09:40:00,10.19,10.29,10.1,10.18,217000.0,6.8477,6.9149,6.7872,6.841,217000.0
2009-04-03 09:50:00,10.17,10.22,10.06,10.2,207000.0,6.8342,6.8678,6.7603,6.8544,207000.0
2009-04-03 10:00:00,10.18,10.2,10.04,10.11,195800.0,6.841,6.8544,6.7469,6.7939,195800.0
2009-04-03 10:10:00,10.11,10.13,10.02,10.05,197600.0,6.7939,6.8074,6.7334,6.7536,197600.0
2009-04-03 10:20:00,10.03,10.12,9.99,10.08,272200.0,6.7402,6.8006,6.7133,6.7738,272200.0
2009-04-03 10:30:00,10.08,10.1,9.99,10.04,236400.0,6.7738,6.7872,6.7133,6.7469,236400.0
2009-04-03 10:40:00,10.04,10.08,10.01,10.05,220600.0,6.7469,6.7738,6.7267,6.7536,220600.0
2009-04-03 10:50:00,10.05,10.13,10.05,10.11,223800.0,6.7536,6.8074,6.7536,6.7939,223800.0
2009-04-03 11:00:00,10.11,10.12,10.02,10.04,360000.0,6.7939,6.8006,6.7334,6.7469,360000.0
2009-04-03 11:10:00,10.04,10.04,9.99,10.02,236000.0,6.7469,6.7469,6.7133,6.7334,236000.0
2009-04-03 11:20:00,10.02,10.02,9.95,9.98,360400.0,6.7334,6.7334,6.6864,6.7066,360400.0
2009-04-03 11:30:00,9.98,10.1,9.98,10.06,423800.0,6.7066,6.7872,6.7066,6.7603,423800.0
2009-04-03 11:40:00,10.06,10.15,10.06,10.14,505400.0,6.7603,6.8208,6.7603,6.8141,505400.0
2009-04-03 11:50:00,10.13,10.28,10.13,10.27,410600.0,6.8074,6.9082,6.8074,6.9014,410600.0
2009-04-03 12:00:00,10.27,10.31,10.25,10.28,450400.0,6.9014,6.9283,6.888,6.9082,450400.0
2009-04-03 12:10:00,10.28,10.35,10.24,10.33,545400.0,6.9082,6.9552,6.8813,6.9418,545400.0
2009-04-03 12:20:00,10.34,10.49,10.33,10.47,542000.0,6.9485,7.0493,6.9418,7.0358,542000.0
2009-04-03 12:30:00,10.47,10.49,10.36,10.36,361200.0,7.0358,7.0493,6.9619,6.9619,361200.0
2009-04-03 12:40:00,10.36,10.37,10.26,10.27,270000.0,6.9619,6.9686,6.8947,6.9014,270000.0
2009-04-03 12:50:00,10.27,10.28,10.22,10.24,230000.0,6.9014,6.9082,6.8678,6.8813,230000.0
2009-04-03 13:00:00,10.24,10.29,10.2,10.21,344000.0,6.8813,6.9149,6.8544,6.8611,344000.0
2009-04-03 13:10:00,10.21,10.25,10.18,10.25,300400.0,6.8611,6.888,6.841,6.888,300400.0
2009-04-03 13:20:00,10.25,10.3,10.22,10.29,284600.0,6.888,6.9216,6.8678,6.9149,284600.0
2009-04-03 13:30:00,10.29,10.32,10.28,10.3,343400.0,6.9149,6.935,6.9082,6.9216,343400.0
2009-04-03 13:40:00,10.3,10.36,10.25,10.35,306000.0,6.9216,6.9619,6.888,6.9552,306000.0
2009-04-03 13:50:00,10.35,10.39,10.33,10.35,327200.0,6.9552,6.9821,6.9418,6.9552,327200.0
2009-04-03 14:00:00,10.35,10.39,10.3,10.31,305000.0,6.9552,6.9821,6.9216,6.9283,305000.0
2009-04-03 14:10:00,10.31,10.37,10.3,10.34,352400.0,6.9283,6.9686,6.9216,6.9485,352400.0
2009-04-03 14:20:00,10.34,10.43,10.33,10.42,334000.0,6.9485,7.009,6.9418,7.0022,334000.0
2009-04-03 14:30:00,10.41,10.43,10.34,10.36,471800.0,6.9955,7.009,6.9485,6.9619,471800.0
2009-04-03 14:40:00,10.36,10.38,10.32,10.33,366400.0,6.9619,6.9754,6.935,6.9418,366400.0
2009-04-03 14:50:00,10.33,10.49,10.32,10.49,705600.0,6.9418,7.0493,6.935,7.0493,705600.0
2009-04-03 15:00:00,10.49,10.53,10.3,10.34,843600.0,7.0493,7.0762,6.9216,6.9485,843600.0
2009-04-03 15:10:00,10.34,10.35,10.27,10.31,501400.0,6.9485,6.9552,6.9014,6.9283,501400.0
2009-04-03 15:20:00,10.31,10.38,10.28,10.31,486600.0,6.9283,6.9754,6.9082,6.9283,486600.0
2009-04-03 15:30:00,10.31,10.36,10.27,10.31,594600.0,6.9283,6.9619,6.9014,6.9283,594600.0
2009-04-03 15:40:00,10.31,10.45,10.3,10.38,738600.0,6.9283,7.0224,6.9216,6.9754,738600.0
2009-04-03 15:50:00,10.38,10.56,10.38,10.55,1615000.0,6.9754,7.0963,6.9754,7.0896,1615000.0
2009-04-06 09:30:00,10.11,10.2,10.0,10.1,489800.0,6.7939,6.8544,6.72,6.7872,489800.0
2009-04-06 09:40:00,10.11,10.23,10.1,10.13,285000.0,6.7939,6.8746,6.7872,6.8074,285000.0
2009-04-06 09:50:00,10.13,10.31,10.13,10.25,251000.0,6.8074,6.9283,6.8074,6.888,251000.0
2009-04-06 10:00:00,10.26,10.53,10.24,10.52,352000.0,6.8947,7.0762,6.8813,7.0694,352000.0
2009-04-06 10:10:00,10.53,10.53,10.38,10.43,273400.0,7.0762,7.0762,6.9754,7.009,273400.0
2009-04-06 10:20:00,10.42,10.47,10.34,10.4,210600.0,7.0022,7.0358,6.9485,6.9888,210600.0
2009-04-06 10:30:00,10.4,10.41,10.33,10.4,223000.0,6.9888,6.9955,6.9418,6.9888,223000.0
2009-04-06 10:40:00,10.4,10.5,10.4,10.47,196600.0,6.9888,7.056,6.9888,7.0358,196600.0
2009-04-06 10:50:00,10.47,10.53,10.46,10.49,161400.0,7.0358,7.0762,7.0291,7.0493,161400.0
2009-04-06 11:00:00,10.49,10.5,10.33,10.38,285200.0,7.0493,7.056,6.9418,6.9754,285200.0
2009-04-06 11:10:00,10.38,10.42,10.33,10.38,228000.0,6.9754,7.0022,6.9418,6.9754,228000.0
2009-04-06 11:20:00,10.38,10.38,10.31,10.37,138400.0,6.9754,6.9754,6.9283,6.9686,138400.0
2009-04-06 11:30:00,10.37,10.38,10.27,10.28,165000.0,6.9686,6.9754,6.9014,6.9082,165000.0
2009-04-06 11:40:00,10.28,10.29,10.23,10.26,154200.0,6.9082,6.9149,6.8746,6.8947,154200.0
2009-04-06 11:50:00,10.25,10.27,10.21,10.27,194800.0,6.888,6.9014,6.8611,6.9014,194800.0
2009-04-06 12:00:00,10.26,10.28,10.22,10.26,140200.0,6.8947,6.9082,6.8678,6.8947,140200.0
2009-04-06 12:10:00,10.26,10.26,10.19,10.19,147400.0,6.8947,6.8947,6.8477,6.8477,147400.0
2009-04-06 12:20:00,10.18,10.22,10.15,10.18,194800.0,6.841,6.8678,6.8208,6.841,194800.0
2009-04-06 12:30:00,10.19,10.22,10.17,10.21,183600.0,6.8477,6.8678,6.8342,6.8611,183600.0
2009-04-06 12:40:00,10.21,10.28,10.21,10.24,168000.0,6.8611,6.9082,6.8611,6.8813,168000.0
2009-04-06 12:50:00,10.23,10.33,10.21,10.33,206000.0,6.8746,6.9418,6.8611,6.9418,206000.0
2009-04-06 13:00:00,10.33,10.38,10.29,10.3,140800.0,6.9418,6.9754,6.9149,6.9216,140800.0
2009-04-06 13:10:00,10.3,10.36,10.26,10.27,151000.0,6.9216,6.9619,6.8947,6.9014,151000.0
2009-04-06 13:20:00,10.27,10.34,10.26,10.29,221600.0,6.9014,6.9485,6.8947,6.9149,221600.0
2009-04-06 13:30:00,10.29,10.29,10.23,10.24,122200.0,6.9149,6.9149,6.8746,6.8813,122200.0
2009-04-06 13:40:00,10.24,10.29,10.24,10.28,188200.0,6.8813,6.9149,6.8813,6.9082,188200.0
2009-04-06 13:50:00,10.28,10.3,10.24,10.27,151800.0,6.9082,6.9216,6.8813,6.9014,151800.0
2009-04-06 14:00:00,10.26,10.31,10.24,10.27,154000.0,6.8947,6.9283,6.8813,6.9014,154000.0
2009-04-06 14:10:00,10.27,10.32,10.22,10.27,317400.0,6.9014,6.935,6.8678,6.9014,317400.0
2009-04-06 14:20:00,10.27,10.31,10.24,10.25,164200.0,6.9014,6.9283,6.8813,6.888,164200.0
2009-04-06 14:30:00,10.26,10.27,10.15,10.19,310800.0,6.8947,6.9014,6.8208,6.8477,310800.0
2009-04-06 14:40:00,10.2,10.28,10.16,10.26,363800.0,6.8544,6.9082,6.8275,6.8947,363800.0
2009-04-06 14:50:00,10.26,10.32,10.24,10.24,422400.0,6.8947,6.935,6.8813,6.8813,422400.0
2009-04-06 15:00:00,10.24,10.28,10.19,10.22,306400.0,6.8813,6.9082,6.8477,6.8678,306400.0
2009-04-06 15:10:00,10.22,10.31,10.17,10.29,525600.0,6.8678,6.9283,6.8342,6.9149,525600.0
2009-04-06 15:20:00,10.29,10.38,10.26,10.31,613600.0,6.9149,6.9754,6.8947,6.9283,613600.0
2009-04-06 15:30:00,10.31,10.43,10.3,10.3,714400.0,6.9283,7.009,6.9216,6.9216,714400.0
2009-04-06 15:40:00,10.3,10.35,10.29,10.33,622000.0,6.9216,6.9552,6.9149,6.9418,622000.0
2009-04-06 15:50:00,10.33,10.43,10.3,10.31,1162600.0,6.9418,7.009,6.9216,6.9283,1162600.0
2009-04-07 09:30:00,10.2,10.2,9.95,10.08,384600.0,6.8544,6.8544,6.6864,6.7738,384600.0
2009-04-07 09:40:00,10.06,10.09,9.99,9.99,296200.0,6.7603,6.7805,6.7133,6.7133,296200.0
2009-04-07 09:50:00,9.99,10.05,9.95,9.96,315000.0,6.7133,6.7536,6.6864,6.6931,315000.0
2009-04-07 10:00:00,9.96,9.98,9.88,9.88,373600.0,6.6931,6.7066,6.6394,6.6394,373600.0
2009-04-07 10:10:00,9.88,9.93,9.86,9.88,317600.0,6.6394,6.673,6.6259,6.6394,317600.0
2009-04-07 10:20:00,9.88,10.05,9.88,10.04,483600.0,6.6394,6.7536,6.6394,6.7469,483600.0
2009-04-07 10:30:00,10.04,10.18,10.03,10.13,462600.0,6.7469,6.841,6.7402,6.8074,462600.0
2009-04-07 10:40:00,10.13,10.13,10.02,10.1,280600.0,6.8074,6.8074,6.7334,6.7872,280600.0
2009-04-07 10:50:00,10.1,10.11,10.01,10.02,225000.0,6.7872,6.7939,6.7267,6.7334,225000.0
2009-04-07 11:00:00,10.03,10.07,10.01,10.02,185000.0,6.7402,6.767,6.7267,6.7334,185000.0
2009-04-07 11:10:00,10.02,10.04,10.0,10.0,157600.0,6.7334,6.7469,6.72,6.72,157600.0
2009-04-07 11:20:00,10.0,10.06,9.97,10.04,193400.0,6.72,6.7603,6.6998,6.7469,193400.0
2009-04-07 11:30:00,10.04,10.1,10.03,10.09,256000.0,6.7469,6.7872,6.7402,6.7805,256000.0
2009-04-07 11:40:00,10.08,10.09,10.01,10.04,218400.0,6.7738,6.7805,6.7267,6.7469,218400.0
2009-04-07 11:50:00,10.04,10.06,10.01,10.06,182000.0,6.7469,6.7603,6.7267,6.7603,182000.0
2009-04-07 12:00:00,10.06,10.14,10.06,10.13,243800.0,6.7603,6.8141,6.7603,6.8074,243800.0
2009-04-07 12:10:00,10.13,10.21,10.12,10.13,365800.0,6.8074,6.8611,6.8006,6.8074,365800.0
2009-04-07 12:20:00,10.13,10.19,10.09,10.1,141000.0,6.8074,6.8477,6.7805,6.7872,141000.0
2009-04-07 12:30:00,10.1,10.12,10.05,10.06,235000.0,6.7872,6.8006,6.7536,6.7603,235000.0
2009-04-07 12:40:00,10.06,10.12,10.06,10.12,179800.0,6.7603,6.8006,6.7603,6.8006,179800.0
2009-04-07 12:50:00,10.12,10.15,10.12,10.15,100800.0,6.8006,6.8208,6.8006,6.8208,100800.0
2009-04-07 13:00:00,10.15,10.16,10.08,10.1,175400.0,6.8208,6.8275,6.7738,6.7872,175400.0
2009-04-07 13:10:00,10.1,10.11,10.05,10.07,255800.0,6.7872,6.7939,6.7536,6.767,255800.0
2009-04-07 13:20:00,10.06,10.08,10.01,10.05,272200.0,6.7603,6.7738,6.7267,6.7536,272200.0
2009-04-07 13:30:00,10.05,10.08,10.01,10.08,276800.0,6.7536,6.7738,6.7267,6.7738,276800.0
2009-04-07 13:40:00,10.08,10.13,10.08,10.13,240000.0,6.7738,6.8074,6.7738,6.8074,240000.0
2009-04-07 13:50:00,10.13,10.18,10.11,10.17,245400.0,6.8074,6.841,6.7939,6.8342,245400.0
2009-04-07 14:00:00,10.16,10.18,10.1,10.17,272200.0,6.8275,6.841,6.7872,6.8342,272200.0
2009-04-07 14:10:00,10.17,10.26,10.17,10.23,415200.0,6.8342,6.8947,6.8342,6.8746,415200.0
2009-04-07 14:20:00,10.22,10.3,10.2,10.29,354200.0,6.8678,6.9216,6.8544,6.9149,354200.0
2009-04-07 14:30:00,10.29,10.3,10.22,10.22,308600.0,6.9149,6.9216,6.8678,6.8678,308600.0
2009-04-07 14:40:00,10.22,10.27,10.2,10.21,387200.0,6.8678,6.9014,6.8544,6.8611,387200.0
2009-04-07 14:50:00,10.21,10.31,10.2,10.3,433800.0,6.8611,6.9283,6.8544,6.9216,433800.0
2009-04-07 15:00:00,10.3,10.3,10.18,10.27,419800.0,6.9216,6.9216,6.841,6.9014,419800.0
2009-04-07 15:10:00,10.27,10.33,10.26,10.28,454800.0,6.9014,6.9418,6.8947,6.9082,454800.0
2009-04-07 15:20:00,10.28,10.28,10.21,10.22,477000.0,6.9082,6.9082,6.8611,6.8678,477000.0
2009-04-07 15:30:00,10.22,10.28,10.22,10.25,500000.0,6.8678,6.9082,6.8678,6.888,500000.0
2009-04-07 15:40:00,10.25,10.28,10.19,10.2,813600.0,6.888,6.9082,6.8477,6.8544,813600.0
2009-04-07 15:50:00,10.2,10.22,10.06,10.08,2059600.0,6.8544,6.8678,6.7603,6.7738,2059600.0
2009-04-08 09:30:00,10.9,11.05,10.67,10.72,1503800.0,7.3248,7.4256,7.1702,7.2038,1503800.0
2009-04-08 09:40:00,10.74,10.75,10.59,10.63,408600.0,7.2173,7.224,7.1165,7.1434,408600.0
2009-04-08 09:50:00,10.63,10.68,10.53,10.59,648800.0,7.1434,7.177,7.0762,7.1165,648800.0
2009-04-08 10:00:00,10.6,10.6,10.42,10.52,725800.0,7.1232,7.1232,7.0022,7.0694,725800.0
2009-04-08 10:10:00,10.51,10.59,10.47,10.54,549400.0,7.0627,7.1165,7.0358,7.0829,549400.0
2009-04-08 10:20:00,10.54,10.54,10.31,10.38,308200.0,7.0829,7.0829,6.9283,6.9754,308200.0
2009-04-08 10:30:00,10.39,10.5,10.36,10.45,519800.0,6.9821,7.056,6.9619,7.0224,519800.0
2009-04-08 10:40:00,10.46,10.56,10.44,10.52,333200.0,7.0291,7.0963,7.0157,7.0694,333200.0
2009-04-08 10:50:00,10.52,10.62,10.49,10.59,309200.0,7.0694,7.1366,7.0493,7.1165,309200.0
2009-04-08 11:00:00,10.6,10.65,10.58,10.58,303800.0,7.1232,7.1568,7.1098,7.1098,303800.0
2009-04-08 11:10:00,10.58,10.6,10.44,10.44,181400.0,7.1098,7.1232,7.0157,7.0157,181400.0
2009-04-08 11:20:00,10.44,10.47,10.38,10.38,289000.0,7.0157,7.0358,6.9754,6.9754,289000.0
2009-04-08 11:30:00,10.38,10.52,10.33,10.49,241000.0,6.9754,7.0694,6.9418,7.0493,241000.0
2009-04-08 11:40:00,10.49,10.52,10.45,10.47,165400.0,7.0493,7.0694,7.0224,7.0358,165400.0
2009-04-08 11:50:00,10.48,10.51,10.47,10.47,232000.0,7.0426,7.0627,7.0358,7.0358,232000.0
2009-04-08 12:00:00,10.47,10.52,10.46,10.48,145600.0,7.0358,7.0694,7.0291,7.0426,145600.0
2009-04-08 12:10:00,10.48,10.49,10.39,10.44,253000.0,7.0426,7.0493,6.9821,7.0157,253000.0
2009-04-08 12:20:00,10.44,10.53,10.43,10.47,240200.0,7.0157,7.0762,7.009,7.0358,240200.0
2009-04-08 12:30:00,10.47,10.52,10.47,10.52,154200.0,7.0358,7.0694,7.0358,7.0694,154200.0
2009-04-08 12:40:00,10.52,10.61,10.51,10.56,198600.0,7.0694,7.1299,7.0627,7.0963,198600.0
2009-04-08 12:50:00,10.56,10.56,10.5,10.52,247800.0,7.0963,7.0963,7.056,7.0694,247800.0
2009-04-08 13:00:00,10.52,10.52,10.36,10.37,575200.0,7.0694,7.0694,6.9619,6.9686,575200.0
2009-04-08 13:10:00,10.37,10.42,10.34,10.36,504800.0,6.9686,7.0022,6.9485,6.9619,504800.0
2009-04-08 13:20:00,10.36,10.42,10.35,10.42,208200.0,6.9619,7.0022,6.9552,7.0022,208200.0
2009-04-08 13:30:00,10.41,10.45,10.36,10.38,245600.0,6.9955,7.0224,6.9619,6.9754,245600.0
2009-04-08 13:40:00,10.38,10.4,10.36,10.4,162800.0,6.9754,6.9888,6.9619,6.9888,162800.0
2009-04-08 13:50:00,10.4,10.4,10.36,10.38,136600.0,6.9888,6.9888,6.9619,6.9754,136600.0
2009-04-08 14:00:00,10.38,10.39,10.31,10.35,377200.0,6.9754,6.9821,6.9283,6.9552,377200.0
2009-04-08 14:10:00,10.35,10.4,10.3,10.31,342400.0,6.9552,6.9888,6.9216,6.9283,342400.0
2009-04-08 14:20:00,10.31,10.38,10.28,10.38,251200.0,6.9283,6.9754,6.9082,6.9754,251200.0
2009-04-08 14:30:00,10.37,10.4,10.31,10.32,304800.0,6.9686,6.9888,6.9283,6.935,304800.0
2009-04-08 14:40:00,10.32,10.34,10.25,10.26,396600.0,6.935,6.9485,6.888,6.8947,396600.0
2009-04-08 14:50:00,10.26,10.26,10.19,10.25,419600.0,6.8947,6.8947,6.8477,6.888,419600.0
2009-04-08 15:00:00,10.24,10.25,10.17,10.22,358400.0,6.8813,6.888,6.8342,6.8678,358400.0
2009-04-08 15:10:00,10.21,10.26,10.17,10.24,377800.0,6.8611,6.8947,6.8342,6.8813,377800.0
2009-04-08 15:20:00,10.24,10.33,10.24,10.27,379000.0,6.8813,6.9418,6.8813,6.9014,379000.0
2009-04-08 15:30:00,10.27,10.4,10.26,10.39,371000.0,6.9014,6.9888,6.8947,6.9821,371000.0
2009-04-08 15:40:00,10.4,10.44,10.33,10.4,604200.0,6.9888,7.0157,6.9418,6.9888,604200.0
2009-04-08 15:50:00,10.4,10.47,10.32,10.46,1372200.0,6.9888,7.0358,6.935,7.0291,1372200.0
2009-04-09 09:30:00,10.97,11.05,10.88,11.03,1108000.0,7.3718,7.4256,7.3114,7.4122,1108000.0
2009-04-09 09:40:00,11.02,11.2,10.99,11.13,970800.0,7.4054,7.5264,7.3853,7.4794,970800.0
2009-04-09 09:50:00,11.13,11.25,11.09,11.21,668200.0,7.4794,7.56,7.4525,7.5331,668200.0
2009-04-09 10:00:00,11.22,11.42,11.22,11.35,915400.0,7.5398,7.6742,7.5398,7.6272,915400.0
2009-04-09 10:10:00,11.35,11.4,11.29,11.36,394800.0,7.6272,7.6608,7.5869,7.6339,394800.0
2009-04-09 10:20:00,11.36,11.44,11.35,11.43,440200.0,7.6339,7.6877,7.6272,7.681,440200.0
2009-04-09 10:30:00,11.43,11.5,11.41,11.5,532800.0,7.681,7.728,7.6675,7.728,532800.0
2009-04-09 10:40:00,11.5,11.54,11.38,11.4,589800.0,7.728,7.7549,7.6474,7.6608,589800.0
2009-04-09 10:50:00,11.4,11.47,11.38,11.43,289800.0,7.6608,7.7078,7.6474,7.681,289800.0
2009-04-09 11:00:00,11.43,11.53,11.4,11.53,462000.0,7.681,7.7482,7.6608,7.7482,462000.0
2009-04-09 11:10:00,11.53,11.56,11.51,11.54,451200.0,7.7482,7.7683,7.7347,7.7549,451200.0
2009-04-09 11:20:00,11.54,11.57,11.49,11.51,430400.0,7.7549,7.775,7.7213,7.7347,430400.0
2009-04-09 11:30:00,11.51,11.53,11.49,11.52,469600.0,7.7347,7.7482,7.7213,7.7414,469600.0
2009-04-09 11:40:00,11.52,11.53,11.48,11.53,299600.0,7.7414,7.7482,7.7146,7.7482,299600.0
2009-04-09 11:50:00,11.51,11.56,11.49,11.56,277400.0,7.7347,7.7683,7.7213,7.7683,277400.0
2009-04-09 12:00:00,11.56,11.58,11.51,11.56,302600.0,7.7683,7.7818,7.7347,7.7683,302600.0
2009-04-09 12:10:00,11.56,11.58,11.5,11.54,261000.0,7.7683,7.7818,7.728,7.7549,261000.0
2009-04-09 12:20:00,11.55,11.56,11.51,11.52,214000.0,7.7616,7.7683,7.7347,7.7414,214000.0
2009-04-09 12:30:00,11.52,11.54,11.51,11.54,273200.0,7.7414,7.7549,7.7347,7.7549,273200.0
2009-04-09 12:40:00,11.54,11.61,11.54,11.61,432400.0,7.7549,7.8019,7.7549,7.8019,432400.0
2009-04-09 12:50:00,11.61,11.63,11.59,11.61,312200.0,7.8019,7.8154,7.7885,7.8019,312200.0
2009-04-09 13:00:00,11.61,11.68,11.6,11.65,463800.0,7.8019,7.849,7.7952,7.8288,463800.0
2009-04-09 13:10:00,11.65,11.66,11.59,11.62,413600.0,7.8288,7.8355,7.7885,7.8086,413600.0
2009-04-09 13:20:00,11.62,11.69,11.58,11.6,503600.0,7.8086,7.8557,7.7818,7.7952,503600.0
2009-04-09 13:30:00,11.6,11.61,11.5,11.51,217200.0,7.7952,7.8019,7.728,7.7347,217200.0
2009-04-09 13:40:00,11.5,11.56,11.5,11.56,265800.0,7.728,7.7683,7.728,7.7683,265800.0
2009-04-09 13:50:00,11.56,11.6,11.55,11.6,266600.0,7.7683,7.7952,7.7616,7.7952,266600.0
2009-04-09 14:00:00,11.6,11.63,11.56,11.63,415400.0,7.7952,7.8154,7.7683,7.8154,415400.0
2009-04-09 14:10:00,11.62,11.65,11.61,11.64,631000.0,7.8086,7.8288,7.8019,7.8221,631000.0
2009-04-09 14:20:00,11.64,11.72,11.63,11.71,610800.0,7.8221,7.8758,7.8154,7.8691,610800.0
2009-04-09 14:30:00,11.71,11.8,11.7,11.79,532000.0,7.8691,7.9296,7.8624,7.9229,532000.0
2009-04-09 14:40:00,11.79,11.89,11.77,11.87,810600.0,7.9229,7.9901,7.9094,7.9766,810600.0
2009-04-09 14:50:00,11.87,11.92,11.83,11.87,693400.0,7.9766,8.0102,7.9498,7.9766,693400.0
2009-04-09 15:00:00,11.87,11.9,11.85,11.89,507400.0,7.9766,7.9968,7.9632,7.9901,507400.0
2009-04-09 15:10:00,11.9,11.99,11.88,11.99,866200.0,7.9968,8.0573,7.9834,8.0573,866200.0
2009-04-09 15:20:00,11.99,12.03,11.96,12.03,1007400.0,8.0573,8.0842,8.0371,8.0842,1007400.0
2009-04-09 15:30:00,12.03,12.07,11.97,12.03,1012200.0,8.0842,8.111,8.0438,8.0842,1012200.0
2009-04-09 15:40:00,12.03,12.18,12.01,12.18,1645600.0,8.0842,8.185,8.0707,8.185,1645600.0
2009-04-09 15:50:00,12.18,12.49,12.15,12.47,4162200.0,8.185,8.3933,8.1648,8.3798,4162200.0
2009-04-13 09:30:00,12.22,12.28,12.04,12.28,638400.0,8.2118,8.2522,8.0909,8.2522,638400.0
2009-04-13 09:40:00,12.27,12.33,12.22,12.22,687800.0,8.2454,8.2858,8.2118,8.2118,687800.0
2009-04-13 09:50:00,12.22,12.24,12.02,12.13,701000.0,8.2118,8.2253,8.0774,8.1514,701000.0
2009-04-13 10:00:00,12.12,12.28,12.08,12.25,639800.0,8.1446,8.2522,8.1178,8.232,639800.0
2009-04-13 10:10:00,12.24,12.47,12.24,12.4,882600.0,8.2253,8.3798,8.2253,8.3328,882600.0
2009-04-13 10:20:00,12.39,12.45,12.27,12.28,773000.0,8.3261,8.3664,8.2454,8.2522,773000.0
2009-04-13 10:30:00,12.28,12.29,12.12,12.12,665600.0,8.2522,8.2589,8.1446,8.1446,665600.0
2009-04-13 10:40:00,12.12,12.19,12.1,12.19,839000.0,8.1446,8.1917,8.1312,8.1917,839000.0
2009-04-13 10:50:00,12.19,12.24,12.13,12.17,459200.0,8.1917,8.2253,8.1514,8.1782,459200.0
2009-04-13 11:00:00,12.17,12.17,12.02,12.02,523200.0,8.1782,8.1782,8.0774,8.0774,523200.0
2009-04-13 11:10:00,12.02,12.13,12.0,12.06,371000.0,8.0774,8.1514,8.064,8.1043,371000.0
2009-04-13 11:20:00,12.06,12.16,12.04,12.14,322000.0,8.1043,8.1715,8.0909,8.1581,322000.0
2009-04-13 11:30:00,12.13,12.15,12.02,12.09,388800.0,8.1514,8.1648,8.0774,8.1245,388800.0
2009-04-13 11:40:00,12.06,12.25,12.03,12.08,433800.0,8.1043,8.232,8.0842,8.1178,433800.0
2009-04-13 11:50:00,12.08,12.08,11.93,12.05,418600.0,8.1178,8.1178,8.017,8.0976,418600.0
2009-04-13 12:00:00,12.05,12.1,12.01,12.01,206200.0,8.0976,8.1312,8.0707,8.0707,206200.0
2009-04-13 12:10:00,12.02,12.1,11.97,12.09,193000.0,8.0774,8.1312,8.0438,8.1245,193000.0
2009-04-13 12:20:00,12.09,12.09,11.97,12.01,188400.0,8.1245,8.1245,8.0438,8.0707,188400.0
2009-04-13 12:30:00,12.01,12.13,12.01,12.11,207800.0,8.0707,8.1514,8.0707,8.1379,207800.0
2009-04-13 12:40:00,12.1,12.15,12.06,12.13,250800.0,8.1312,8.1648,8.1043,8.1514,250800.0
2009-04-13 12:50:00,12.13,12.24,12.1,12.2,217600.0,8.1514,8.2253,8.1312,8.1984,217600.0
2009-04-13 13:00:00,12.2,12.21,12.11,12.13,316600.0,8.1984,8.2051,8.1379,8.1514,316600.0
2009-04-13 13:10:00,12.13,12.21,12.12,12.21,186800.0,8.1514,8.2051,8.1446,8.2051,186800.0
2009-04-13 13:20:00,12.21,12.32,12.21,12.25,368600.0,8.2051,8.279,8.2051,8.232,368600.0
2009-04-13 13:30:00,12.26,12.44,12.26,12.36,564400.0,8.2387,8.3597,8.2387,8.3059,564400.0
2009-04-13 13:40:00,12.37,12.49,12.37,12.47,409800.0,8.3126,8.3933,8.3126,8.3798,409800.0
2009-04-13 13:50:00,12.47,12.5,12.46,12.49,237200.0,8.3798,8.4,8.3731,8.3933,237200.0
2009-04-13 14:00:00,12.49,12.58,12.46,12.47,611200.0,8.3933,8.4538,8.3731,8.3798,611200.0
2009-04-13 14:10:00,12.47,12.49,12.3,12.38,482600.0,8.3798,8.3933,8.2656,8.3194,482600.0
2009-04-13 14:20:00,12.38,12.4,12.33,12.35,437600.0,8.3194,8.3328,8.2858,8.2992,437600.0
2009-04-13 14:30:00,12.35,12.47,12.33,12.39,357200.0,8.2992,8.3798,8.2858,8.3261,357200.0
2009-04-13 14:40:00,12.39,12.49,12.34,12.38,411600.0,8.3261,8.3933,8.2925,8.3194,411600.0
2009-04-13 14:50:00,12.38,12.47,12.35,12.44,343600.0,8.3194,8.3798,8.2992,8.3597,343600.0
2009-04-13 15:00:00,12.44,12.55,12.4,12.49,754800.0,8.3597,8.4336,8.3328,8.3933,754800.0
2009-04-13 15:10:00,12.48,12.62,12.47,12.54,561800.0,8.3866,8.4806,8.3798,8.4269,561800.0
2009-04-13 15:20:00,12.53,12.65,12.53,12.62,559400.0,8.4202,8.5008,8.4202,8.4806,559400.0
2009-04-13 15:30:00,12.62,12.75,12.61,12.74,915400.0,8.4806,8.568,8.4739,8.5613,915400.0
2009-04-13 15:40:00,12.74,12.93,12.72,12.92,1280400.0,8.5613,8.689,8.5478,8.6822,1280400.0
2009-04-13 15:50:00,12.92,12.93,12.78,12.85,2105000.0,8.6822,8.689,8.5882,8.6352,2105000.0
2009-04-14 09:30:00,12.54,13.1,12.52,12.99,1161000.0,8.4269,8.8032,8.4134,8.7293,1161000.0
2009-04-14 09:40:00,13.0,13.1,12.93,13.02,576600.0,8.736,8.8032,8.689,8.7494,576600.0
2009-04-14 09:50:00,13.02,13.15,13.01,13.02,523400.0,8.7494,8.8368,8.7427,8.7494,523400.0
2009-04-14 10:00:00,13.03,13.06,12.95,12.96,470000.0,8.7562,8.7763,8.7024,8.7091,470000.0
2009-04-14 10:10:00,12.96,13.05,12.9,13.0,555600.0,8.7091,8.7696,8.6688,8.736,555600.0
2009-04-14 10:20:00,13.0,13.04,12.93,12.94,487600.0,8.736,8.7629,8.689,8.6957,487600.0
2009-04-14 10:30:00,12.95,13.09,12.93,13.03,371600.0,8.7024,8.7965,8.689,8.7562,371600.0
2009-04-14 10:40:00,13.02,13.14,13.02,13.05,292000.0,8.7494,8.8301,8.7494,8.7696,292000.0
2009-04-14 10:50:00,13.05,13.06,12.95,12.99,397800.0,8.7696,8.7763,8.7024,8.7293,397800.0
2009-04-14 11:00:00,12.99,13.04,12.85,12.87,641000.0,8.7293,8.7629,8.6352,8.6486,641000.0
2009-04-14 11:10:00,12.87,12.95,12.82,12.82,432200.0,8.6486,8.7024,8.615,8.615,432200.0
2009-04-14 11:20:00,12.82,12.84,12.71,12.76,496000.0,8.615,8.6285,8.5411,8.5747,496000.0
2009-04-14 11:30:00,12.76,12.84,12.64,12.67,516800.0,8.5747,8.6285,8.4941,8.5142,516800.0
2009-04-14 11:40:00,12.67,12.83,12.63,12.79,437200.0,8.5142,8.6218,8.4874,8.5949,437200.0
2009-04-14 11:50:00,12.79,12.81,12.59,12.65,605600.0,8.5949,8.6083,8.4605,8.5008,605600.0
2009-04-14 12:00:00,12.62,12.65,12.45,12.45,510400.0,8.4806,8.5008,8.3664,8.3664,510400.0
2009-04-14 12:10:00,12.45,12.45,12.3,12.37,492200.0,8.3664,8.3664,8.2656,8.3126,492200.0
2009-04-14 12:20:00,12.37,12.38,12.31,12.37,382800.0,8.3126,8.3194,8.2723,8.3126,382800.0
2009-04-14 12:30:00,12.37,12.38,12.33,12.36,418600.0,8.3126,8.3194,8.2858,8.3059,418600.0
2009-04-14 12:40:00,12.36,12.36,12.16,12.24,522600.0,8.3059,8.3059,8.1715,8.2253,522600.0
2009-04-14 12:50:00,12.24,12.27,12.11,12.15,355600.0,8.2253,8.2454,8.1379,8.1648,355600.0
2009-04-14 13:00:00,12.15,12.24,12.15,12.22,529200.0,8.1648,8.2253,8.1648,8.2118,529200.0
2009-04-14 13:10:00,12.22,12.29,12.15,12.28,682800.0,8.2118,8.2589,8.1648,8.2522,682800.0
2009-04-14 13:20:00,12.28,12.35,12.22,12.35,439600.0,8.2522,8.2992,8.2118,8.2992,439600.0
2009-04-14 13:30:00,12.35,12.42,12.24,12.24,325200.0,8.2992,8.3462,8.2253,8.2253,325200.0
2009-04-14 13:40:00,12.24,12.4,12.23,12.28,436800.0,8.2253,8.3328,8.2186,8.2522,436800.0
2009-04-14 13:50:00,12.28,12.31,12.15,12.26,398600.0,8.2522,8.2723,8.1648,8.2387,398600.0
2009-04-14 14:00:00,12.25,12.25,12.09,12.15,428600.0,8.232,8.232,8.1245,8.1648,428600.0
2009-04-14 14:10:00,12.14,12.27,12.07,12.27,278600.0,8.1581,8.2454,8.111,8.2454,278600.0
2009-04-14 14:20:00,12.27,12.34,12.19,12.28,439800.0,8.2454,8.2925,8.1917,8.2522,439800.0
2009-04-14 14:30:00,12.29,12.31,12.2,12.31,314000.0,8.2589,8.2723,8.1984,8.2723,314000.0
2009-04-14 14:40:00,12.31,12.32,12.18,12.24,301000.0,8.2723,8.279,8.185,8.2253,301000.0
2009-04-14 14:50:00,12.24,12.33,12.15,12.33,311800.0,8.2253,8.2858,8.1648,8.2858,311800.0
2009-04-14 15:00:00,12.33,12.4,12.26,12.28,490200.0,8.2858,8.3328,8.2387,8.2522,490200.0
2009-04-14 15:10:00,12.28,12.48,12.25,12.47,467600.0,8.2522,8.3866,8.232,8.3798,467600.0
2009-04-14 15:20:00,12.47,12.49,12.26,12.35,720600.0,8.3798,8.3933,8.2387,8.2992,720600.0
2009-04-14 15:30:00,12.35,12.41,12.11,12.15,1250600.0,8.2992,8.3395,8.1379,8.1648,1250600.0
2009-04-14 15:40:00,12.15,12.2,12.05,12.07,1162800.0,8.1648,8.1984,8.0976,8.111,1162800.0
2009-04-14 15:50:00,12.08,12.11,11.85,11.97,2531200.0,8.1178,8.1379,7.9632,8.0438,2531200.0
2009-04-15 09:30:00,11.86,11.98,11.45,11.87,684600.0,7.9699,8.0506,7.6944,7.9766,684600.0
2009-04-15 09:40:00,11.9,12.07,11.81,11.91,477400.0,7.9968,8.111,7.9363,8.0035,477400.0
2009-04-15 09:50:00,11.92,12.24,11.91,12.13,479000.0,8.0102,8.2253,8.0035,8.1514,479000.0
2009-04-15 10:00:00,12.13,12.18,12.04,12.17,351000.0,8.1514,8.185,8.0909,8.1782,351000.0
2009-04-15 10:10:00,12.18,12.26,12.04,12.1,385200.0,8.185,8.2387,8.0909,8.1312,385200.0
2009-04-15 10:20:00,12.1,12.18,12.05,12.06,246400.0,8.1312,8.185,8.0976,8.1043,246400.0
2009-04-15 10:30:00,12.06,12.1,11.97,11.98,253800.0,8.1043,8.1312,8.0438,8.0506,253800.0
2009-04-15 10:40:00,11.98,12.04,11.94,11.97,193000.0,8.0506,8.0909,8.0237,8.0438,193000.0
2009-04-15 10:50:00,11.97,11.97,11.77,11.8,239200.0,8.0438,8.0438,7.9094,7.9296,239200.0
2009-04-15 11:00:00,11.8,11.83,11.68,11.77,250800.0,7.9296,7.9498,7.849,7.9094,250800.0
2009-04-15 11:10:00,11.77,11.91,11.77,11.9,331000.0,7.9094,8.0035,7.9094,7.9968,331000.0
2009-04-15 11:20:00,11.91,12.02,11.9,11.95,228400.0,8.0035,8.0774,7.9968,8.0304,228400.0
2009-04-15 11:30:00,11.94,12.13,11.93,12.05,234400.0,8.0237,8.1514,8.017,8.0976,234400.0
2009-04-15 11:40:00,12.06,12.09,11.94,12.02,179400.0,8.1043,8.1245,8.0237,8.0774,179400.0
2009-04-15 11:50:00,12.02,12.17,12.0,12.15,231000.0,8.0774,8.1782,8.064,8.1648,231000.0
2009-04-15 12:00:00,12.15,12.22,12.09,12.17,210800.0,8.1648,8.2118,8.1245,8.1782,210800.0
2009-04-15 12:10:00,12.17,12.17,12.04,12.09,160200.0,8.1782,8.1782,8.0909,8.1245,160200.0
2009-04-15 12:20:00,12.09,12.16,12.06,12.08,134400.0,8.1245,8.1715,8.1043,8.1178,134400.0
2009-04-15 12:30:00,12.06,12.15,12.04,12.15,94000.0,8.1043,8.1648,8.0909,8.1648,94000.0
2009-04-15 12:40:00,12.15,12.24,12.09,12.18,252200.0,8.1648,8.2253,8.1245,8.185,252200.0
2009-04-15 12:50:00,12.19,12.26,12.15,12.22,148400.0,8.1917,8.2387,8.1648,8.2118,148400.0
2009-04-15 13:00:00,12.22,12.28,12.09,12.13,238200.0,8.2118,8.2522,8.1245,8.1514,238200.0
2009-04-15 13:10:00,12.13,12.2,12.09,12.09,145200.0,8.1514,8.1984,8.1245,8.1245,145200.0
2009-04-15 13:20:00,12.1,12.15,12.05,12.13,200800.0,8.1312,8.1648,8.0976,8.1514,200800.0
2009-04-15 13:30:00,12.13,12.28,12.11,12.2,331000.0,8.1514,8.2522,8.1379,8.1984,331000.0
2009-04-15 13:40:00,12.2,12.25,12.09,12.09,362000.0,8.1984,8.232,8.1245,8.1245,362000.0
2009-04-15 13:50:00,12.1,12.24,12.09,12.22,170000.0,8.1312,8.2253,8.1245,8.2118,170000.0
2009-04-15 14:00:00,12.22,12.34,12.18,12.31,431200.0,8.2118,8.2925,8.185,8.2723,431200.0
2009-04-15 14:10:00,12.31,12.31,12.08,12.12,358800.0,8.2723,8.2723,8.1178,8.1446,358800.0
2009-04-15 14:20:00,12.12,12.15,12.03,12.07,240800.0,8.1446,8.1648,8.0842,8.111,240800.0
2009-04-15 14:30:00,12.06,12.13,12.02,12.04,281000.0,8.1043,8.1514,8.0774,8.0909,281000.0
2009-04-15 14:40:00,12.04,12.13,11.98,12.12,263600.0,8.0909,8.1514,8.0506,8.1446,263600.0
2009-04-15 14:50:00,12.11,12.16,12.02,12.05,285800.0,8.1379,8.1715,8.0774,8.0976,285800.0
2009-04-15 15:00:00,12.05,12.24,12.04,12.15,500600.0,8.0976,8.2253,8.0909,8.1648,500600.0
2009-04-15 15:10:00,12.15,12.36,12.13,12.29,445400.0,8.1648,8.3059,8.1514,8.2589,445400.0
2009-04-15 15:20:00,12.29,12.34,12.24,12.29,394200.0,8.2589,8.2925,8.2253,8.2589,394200.0
2009-04-15 15:30:00,12.3,12.35,12.24,12.34,840800.0,8.2656,8.2992,8.2253,8.2925,840800.0
2009-04-15 15:40:00,12.34,12.44,12.33,12.44,811200.0,8.2925,8.3597,8.2858,8.3597,811200.0
2009-04-15 15:50:00,12.43,12.6,12.39,12.56,1706400.0,8.353,8.4672,8.3261,8.4403,1706400.0
2009-04-16 09:30:00,12.67,12.72,12.48,12.7,385800.0,8.5142,8.5478,8.3866,8.5344,385800.0
2009-04-16 09:40:00,12.7,12.7,12.6,12.67,600200.0,8.5344,8.5344,8.4672,8.5142,600200.0
2009-04-16 09:50:00,12.67,12.78,12.56,12.69,664800.0,8.5142,8.5882,8.4403,8.5277,664800.0
2009-04-16 10:00:00,12.69,12.78,12.58,12.61,445800.0,8.5277,8.5882,8.4538,8.4739,445800.0
2009-04-16 10:10:00,12.61,12.76,12.6,12.71,327800.0,8.4739,8.5747,8.4672,8.5411,327800.0
2009-04-16 10:20:00,12.71,12.72,12.5,12.52,614000.0,8.5411,8.5478,8.4,8.4134,614000.0
2009-04-16 10:30:00,12.52,12.59,12.35,12.44,371800.0,8.4134,8.4605,8.2992,8.3597,371800.0
2009-04-16 10:40:00,12.44,12.54,12.36,12.54,338800.0,8.3597,8.4269,8.3059,8.4269,338800.0
2009-04-16 10:50:00,12.53,12.58,12.4,12.55,321000.0,8.4202,8.4538,8.3328,8.4336,321000.0
2009-04-16 11:00:00,12.55,12.59,12.47,12.58,548800.0,8.4336,8.4605,8.3798,8.4538,548800.0
2009-04-16 11:10:00,12.58,12.63,12.53,12.62,293400.0,8.4538,8.4874,8.4202,8.4806,293400.0
2009-04-16 11:20:00,12.62,12.74,12.57,12.74,529200.0,8.4806,8.5613,8.447,8.5613,529200.0
2009-04-16 11:30:00,12.74,12.79,12.69,12.78,534600.0,8.5613,8.5949,8.5277,8.5882,534600.0
2009-04-16 11:40:00,12.78,12.87,12.74,12.84,420200.0,8.5882,8.6486,8.5613,8.6285,420200.0
2009-04-16 11:50:00,12.85,12.88,12.82,12.83,355200.0,8.6352,8.6554,8.615,8.6218,355200.0
2009-04-16 12:00:00,12.83,12.83,12.71,12.74,356600.0,8.6218,8.6218,8.5411,8.5613,356600.0
2009-04-16 12:10:00,12.74,12.88,12.74,12.88,286800.0,8.5613,8.6554,8.5613,8.6554,286800.0
2009-04-16 12:20:00,12.88,12.9,12.76,12.81,353600.0,8.6554,8.6688,8.5747,8.6083,353600.0
2009-04-16 12:30:00,12.8,12.9,12.8,12.87,245000.0,8.6016,8.6688,8.6016,8.6486,245000.0
2009-04-16 12:40:00,12.87,12.96,12.85,12.94,337800.0,8.6486,8.7091,8.6352,8.6957,337800.0
2009-04-16 12:50:00,12.95,13.06,12.92,12.99,441800.0,8.7024,8.7763,8.6822,8.7293,441800.0
2009-04-16 13:00:00,12.99,13.08,12.99,13.05,331200.0,8.7293,8.7898,8.7293,8.7696,331200.0
2009-04-16 13:10:00,13.05,13.06,12.99,13.04,474400.0,8.7696,8.7763,8.7293,8.7629,474400.0
2009-04-16 13:20:00,13.04,13.14,13.03,13.1,376600.0,8.7629,8.8301,8.7562,8.8032,376600.0
2009-04-16 13:30:00,13.1,13.13,13.02,13.04,468600.0,8.8032,8.8234,8.7494,8.7629,468600.0
2009-04-16 13:40:00,13.04,13.08,12.99,13.01,303800.0,8.7629,8.7898,8.7293,8.7427,303800.0
2009-04-16 13:50:00,12.99,13.12,12.95,13.1,459600.0,8.7293,8.8166,8.7024,8.8032,459600.0
2009-04-16 14:00:00,13.09,13.15,13.05,13.11,584200.0,8.7965,8.8368,8.7696,8.8099,584200.0
2009-04-16 14:10:00,13.1,13.18,13.07,13.15,722000.0,8.8032,8.857,8.783,8.8368,722000.0
2009-04-16 14:20:00,13.15,13.38,13.14,13.38,927800.0,8.8368,8.9914,8.8301,8.9914,927800.0
2009-04-16 14:30:00,13.38,13.5,13.36,13.5,1099800.0,8.9914,9.072,8.9779,9.072,1099800.0
2009-04-16 14:40:00,13.5,13.65,13.46,13.52,1037200.0,9.072,9.1728,9.0451,9.0854,1037200.0
2009-04-16 14:50:00,13.52,13.66,13.49,13.6,660600.0,9.0854,9.1795,9.0653,9.1392,660600.0
2009-04-16 15:00:00,13.61,13.63,13.44,13.47,884800.0,9.1459,9.1594,9.0317,9.0518,884800.0
2009-04-16 15:10:00,13.49,13.61,13.45,13.61,738600.0,9.0653,9.1459,9.0384,9.1459,738600.0
2009-04-16 15:20:00,13.6,13.61,13.49,13.53,744000.0,9.1392,9.1459,9.0653,9.0922,744000.0
2009-04-16 15:30:00,13.53,13.58,13.47,13.57,828800.0,9.0922,9.1258,9.0518,9.119,828800.0
2009-04-16 15:40:00,13.57,13.62,13.35,13.37,1420000.0,9.119,9.1526,8.9712,8.9846,1420000.0
2009-04-16 15:50:00,13.36,13.47,13.28,13.34,1633000.0,8.9779,9.0518,8.9242,8.9645,1633000.0
2009-04-17 09:30:00,13.13,13.63,13.13,13.56,1948400.0,8.8234,9.1594,8.8234,9.1123,1948400.0
2009-04-17 09:40:00,13.56,13.6,13.35,13.59,647200.0,9.1123,9.1392,8.9712,9.1325,647200.0
2009-04-17 09:50:00,13.58,13.74,13.51,13.61,636600.0,9.1258,9.2333,9.0787,9.1459,636600.0
2009-04-17 10:00:00,13.62,14.1,13.58,14.09,862400.0,9.1526,9.4752,9.1258,9.4685,862400.0
2009-04-17 10:10:00,14.09,14.1,13.84,13.97,539600.0,9.4685,9.4752,9.3005,9.3878,539600.0
2009-04-17 10:20:00,13.97,14.05,13.88,13.9,394800.0,9.3878,9.4416,9.3274,9.3408,394800.0
2009-04-17 10:30:00,13.9,13.9,13.71,13.9,430000.0,9.3408,9.3408,9.2131,9.3408,430000.0
2009-04-17 10:40:00,13.9,13.99,13.84,13.99,303800.0,9.3408,9.4013,9.3005,9.4013,303800.0
2009-04-17 10:50:00,13.98,13.99,13.87,13.89,290800.0,9.3946,9.4013,9.3206,9.3341,290800.0
2009-04-17 11:00:00,13.88,13.92,13.75,13.87,463400.0,9.3274,9.3542,9.24,9.3206,463400.0
2009-04-17 11:10:00,13.88,13.92,13.81,13.85,256200.0,9.3274,9.3542,9.2803,9.3072,256200.0
2009-04-17 11:20:00,13.84,13.94,13.81,13.88,299200.0,9.3005,9.3677,9.2803,9.3274,299200.0
2009-04-17 11:30:00,13.88,14.05,13.83,14.01,467000.0,9.3274,9.4416,9.2938,9.4147,467000.0
2009-04-17 11:40:00,14.01,14.1,13.98,14.1,511800.0,9.4147,9.4752,9.3946,9.4752,511800.0
2009-04-17 11:50:00,14.1,14.37,14.1,14.15,835600.0,9.4752,9.6566,9.4752,9.5088,835600.0
2009-04-17 12:00:00,14.15,14.21,14.11,14.21,276400.0,9.5088,9.5491,9.4819,9.5491,276400.0
2009-04-17 12:10:00,14.19,14.31,14.16,14.26,597800.0,9.5357,9.6163,9.5155,9.5827,597800.0
2009-04-17 12:20:00,14.26,14.34,14.19,14.34,351200.0,9.5827,9.6365,9.5357,9.6365,351200.0
2009-04-17 12:30:00,14.35,14.35,14.11,14.12,327400.0,9.6432,9.6432,9.4819,9.4886,327400.0
2009-04-17 12:40:00,14.12,14.37,14.11,14.31,342800.0,9.4886,9.6566,9.4819,9.6163,342800.0
2009-04-17 12:50:00,14.31,14.31,14.19,14.24,384400.0,9.6163,9.6163,9.5357,9.5693,384400.0
2009-04-17 13:00:00,14.23,14.29,14.19,14.28,527200.0,9.5626,9.6029,9.5357,9.5962,527200.0
2009-04-17 13:10:00,14.28,14.33,14.21,14.31,423200.0,9.5962,9.6298,9.5491,9.6163,423200.0
2009-04-17 13:20:00,14.31,14.47,14.3,14.45,653200.0,9.6163,9.7238,9.6096,9.7104,653200.0
2009-04-17 13:30:00,14.45,14.47,14.32,14.46,394800.0,9.7104,9.7238,9.623,9.7171,394800.0
2009-04-17 13:40:00,14.46,14.49,14.41,14.42,284200.0,9.7171,9.7373,9.6835,9.6902,284200.0
2009-04-17 13:50:00,14.42,14.42,14.35,14.37,322400.0,9.6902,9.6902,9.6432,9.6566,322400.0
2009-04-17 14:00:00,14.37,14.43,14.25,14.33,470200.0,9.6566,9.697,9.576,9.6298,470200.0
2009-04-17 14:10:00,14.33,14.38,14.29,14.38,347200.0,9.6298,9.6634,9.6029,9.6634,347200.0
2009-04-17 14:20:00,14.37,14.41,14.35,14.38,272800.0,9.6566,9.6835,9.6432,9.6634,272800.0
2009-04-17 14:30:00,14.4,14.54,14.37,14.52,448200.0,9.6768,9.7709,9.6566,9.7574,448200.0
2009-04-17 14:40:00,14.51,14.64,14.5,14.53,740400.0,9.7507,9.8381,9.744,9.7642,740400.0
2009-04-17 14:50:00,14.52,14.56,14.42,14.42,470800.0,9.7574,9.7843,9.6902,9.6902,470800.0
2009-04-17 15:00:00,14.42,14.54,14.4,14.52,541000.0,9.6902,9.7709,9.6768,9.7574,541000.0
2009-04-17 15:10:00,14.51,14.56,14.45,14.45,509200.0,9.7507,9.7843,9.7104,9.7104,509200.0
2009-04-17 15:20:00,14.46,14.55,14.44,14.49,474200.0,9.7171,9.7776,9.7037,9.7373,474200.0
2009-04-17 15:30:00,14.49,14.52,14.38,14.47,869200.0,9.7373,9.7574,9.6634,9.7238,869200.0
2009-04-17 15:40:00,14.47,14.56,14.45,14.5,1366400.0,9.7238,9.7843,9.7104,9.744,1366400.0
2009-04-17 15:50:00,14.5,14.53,14.26,14.34,2252200.0,9.744,9.7642,9.5827,9.6365,2252200.0
2009-04-20 09:30:00,13.62,13.73,13.53,13.56,2749600.0,9.1526,9.2266,9.0922,9.1123,2749600.0
2009-04-20 09:40:00,13.55,13.59,13.38,13.47,3986600.0,9.1056,9.1325,8.9914,9.0518,3986600.0
2009-04-20 09:50:00,13.47,13.47,13.09,13.25,909000.0,9.0518,9.0518,8.7965,8.904,909000.0
2009-04-20 10:00:00,13.24,13.28,13.13,13.22,648000.0,8.8973,8.9242,8.8234,8.8838,648000.0
2009-04-20 10:10:00,13.22,13.38,13.2,13.35,1001000.0,8.8838,8.9914,8.8704,8.9712,1001000.0
2009-04-20 10:20:00,13.35,13.47,13.31,13.38,283800.0,8.9712,9.0518,8.9443,8.9914,283800.0
2009-04-20 10:30:00,13.38,13.44,13.32,13.33,495400.0,8.9914,9.0317,8.951,8.9578,495400.0
2009-04-20 10:40:00,13.34,13.37,13.25,13.33,851800.0,8.9645,8.9846,8.904,8.9578,851800.0
2009-04-20 10:50:00,13.33,13.37,13.19,13.2,975200.0,8.9578,8.9846,8.8637,8.8704,975200.0
2009-04-20 11:00:00,13.2,13.22,13.06,13.06,313400.0,8.8704,8.8838,8.7763,8.7763,313400.0
2009-04-20 11:10:00,13.06,13.06,13.0,13.02,307400.0,8.7763,8.7763,8.736,8.7494,307400.0
2009-04-20 11:20:00,13.02,13.06,12.97,13.03,304800.0,8.7494,8.7763,8.7158,8.7562,304800.0
2009-04-20 11:30:00,13.03,13.05,12.97,12.99,285400.0,8.7562,8.7696,8.7158,8.7293,285400.0
2009-04-20 11:40:00,13.0,13.03,12.95,13.01,397000.0,8.736,8.7562,8.7024,8.7427,397000.0
2009-04-20 11:50:00,13.01,13.09,12.96,12.97,301600.0,8.7427,8.7965,8.7091,8.7158,301600.0
2009-04-20 12:00:00,12.97,12.98,12.89,12.96,312600.0,8.7158,8.7226,8.6621,8.7091,312600.0
2009-04-20 12:10:00,12.96,13.01,12.91,12.92,286400.0,8.7091,8.7427,8.6755,8.6822,286400.0
2009-04-20 12:20:00,12.91,12.96,12.88,12.93,448600.0,8.6755,8.7091,8.6554,8.689,448600.0
2009-04-20 12:30:00,12.93,12.93,12.78,12.79,1407600.0,8.689,8.689,8.5882,8.5949,1407600.0
2009-04-20 12:40:00,12.79,12.82,12.76,12.8,298800.0,8.5949,8.615,8.5747,8.6016,298800.0
2009-04-20 12:50:00,12.8,12.84,12.78,12.81,277200.0,8.6016,8.6285,8.5882,8.6083,277200.0
2009-04-20 13:00:00,12.81,12.81,12.7,12.7,306200.0,8.6083,8.6083,8.5344,8.5344,306200.0
2009-04-20 13:10:00,12.71,12.72,12.63,12.67,575400.0,8.5411,8.5478,8.4874,8.5142,575400.0
2009-04-20 13:20:00,12.67,12.7,12.61,12.65,361400.0,8.5142,8.5344,8.4739,8.5008,361400.0
2009-04-20 13:30:00,12.65,12.84,12.65,12.79,363800.0,8.5008,8.6285,8.5008,8.5949,363800.0
2009-04-20 13:40:00,12.79,12.87,12.79,12.84,356800.0,8.5949,8.6486,8.5949,8.6285,356800.0
2009-04-20 13:50:00,12.85,12.97,12.83,12.9,481000.0,8.6352,8.7158,8.6218,8.6688,481000.0
2009-04-20 14:00:00,12.9,12.9,12.83,12.83,392200.0,8.6688,8.6688,8.6218,8.6218,392200.0
2009-04-20 14:10:00,12.83,12.84,12.72,12.74,341600.0,8.6218,8.6285,8.5478,8.5613,341600.0
2009-04-20 14:20:00,12.74,12.76,12.67,12.74,319200.0,8.5613,8.5747,8.5142,8.5613,319200.0
2009-04-20 14:30:00,12.74,12.77,12.69,12.72,376200.0,8.5613,8.5814,8.5277,8.5478,376200.0
2009-04-20 14:40:00,12.72,12.83,12.72,12.73,412200.0,8.5478,8.6218,8.5478,8.5546,412200.0
2009-04-20 14:50:00,12.74,12.76,12.66,12.69,454000.0,8.5613,8.5747,8.5075,8.5277,454000.0
2009-04-20 15:00:00,12.69,12.75,12.67,12.74,425000.0,8.5277,8.568,8.5142,8.5613,425000.0
2009-04-20 15:10:00,12.74,12.74,12.69,12.72,458800.0,8.5613,8.5613,8.5277,8.5478,458800.0
2009-04-20 15:20:00,12.72,12.73,12.62,12.64,929400.0,8.5478,8.5546,8.4806,8.4941,929400.0
2009-04-20 15:30:00,12.64,12.9,12.64,12.83,1707400.0,8.4941,8.6688,8.4941,8.6218,1707400.0
2009-04-20 15:40:00,12.82,12.89,12.75,12.85,2543400.0,8.615,8.6621,8.568,8.6352,2543400.0
2009-04-20 15:50:00,12.85,12.86,12.44,12.49,3634600.0,8.6352,8.6419,8.3597,8.3933,3634600.0
2009-04-21 09:30:00,11.96,12.29,11.79,12.05,1390000.0,8.0371,8.2589,7.9229,8.0976,1390000.0
2009-04-21 09:40:00,12.05,12.6,12.05,12.49,1154200.0,8.0976,8.4672,8.0976,8.3933,1154200.0
2009-04-21 09:50:00,12.48,12.78,12.38,12.52,1284600.0,8.3866,8.5882,8.3194,8.4134,1284600.0
2009-04-21 10:00:00,12.52,12.58,12.28,12.4,1064000.0,8.4134,8.4538,8.2522,8.3328,1064000.0
2009-04-21 10:10:00,12.41,12.53,12.38,12.47,722600.0,8.3395,8.4202,8.3194,8.3798,722600.0
2009-04-21 10:20:00,12.47,12.48,12.38,12.47,503800.0,8.3798,8.3866,8.3194,8.3798,503800.0
2009-04-21 10:30:00,12.47,12.58,12.42,12.52,855200.0,8.3798,8.4538,8.3462,8.4134,855200.0
2009-04-21 10:40:00,12.53,12.81,12.53,12.79,585600.0,8.4202,8.6083,8.4202,8.5949,585600.0
2009-04-21 10:50:00,12.79,13.0,12.78,12.95,838400.0,8.5949,8.736,8.5882,8.7024,838400.0
2009-04-21 11:00:00,12.96,13.22,12.94,13.16,767400.0,8.7091,8.8838,8.6957,8.8435,767400.0
2009-04-21 11:10:00,13.15,13.3,13.03,13.28,630400.0,8.8368,8.9376,8.7562,8.9242,630400.0
2009-04-21 11:20:00,13.28,13.38,13.17,13.17,1003000.0,8.9242,8.9914,8.8502,8.8502,1003000.0
2009-04-21 11:30:00,13.17,13.27,13.14,13.15,415800.0,8.8502,8.9174,8.8301,8.8368,415800.0
2009-04-21 11:40:00,13.15,13.27,13.11,13.22,537000.0,8.8368,8.9174,8.8099,8.8838,537000.0
2009-04-21 11:50:00,13.22,13.28,13.17,13.17,524000.0,8.8838,8.9242,8.8502,8.8502,524000.0
2009-04-21 12:00:00,13.17,13.35,13.16,13.31,702400.0,8.8502,8.9712,8.8435,8.9443,702400.0
2009-04-21 12:10:00,13.32,13.38,13.3,13.35,255600.0,8.951,8.9914,8.9376,8.9712,255600.0
2009-04-21 12:20:00,13.35,13.4,13.31,13.34,330000.0,8.9712,9.0048,8.9443,8.9645,330000.0
2009-04-21 12:30:00,13.34,13.41,13.31,13.38,342800.0,8.9645,9.0115,8.9443,8.9914,342800.0
2009-04-21 12:40:00,13.38,13.56,13.38,13.51,295600.0,8.9914,9.1123,8.9914,9.0787,295600.0
2009-04-21 12:50:00,13.51,13.7,13.49,13.56,496400.0,9.0787,9.2064,9.0653,9.1123,496400.0
2009-04-21 13:00:00,13.56,13.63,13.56,13.58,436600.0,9.1123,9.1594,9.1123,9.1258,436600.0
2009-04-21 13:10:00,13.58,13.71,13.53,13.56,569000.0,9.1258,9.2131,9.0922,9.1123,569000.0
2009-04-21 13:20:00,13.56,13.62,13.55,13.59,575600.0,9.1123,9.1526,9.1056,9.1325,575600.0
2009-04-21 13:30:00,13.59,13.6,13.42,13.47,707000.0,9.1325,9.1392,9.0182,9.0518,707000.0
2009-04-21 13:40:00,13.47,13.62,13.47,13.54,461200.0,9.0518,9.1526,9.0518,9.0989,461200.0
2009-04-21 13:50:00,13.55,13.58,13.46,13.48,281800.0,9.1056,9.1258,9.0451,9.0586,281800.0
2009-04-21 14:00:00,13.47,13.56,13.46,13.48,567000.0,9.0518,9.1123,9.0451,9.0586,567000.0
2009-04-21 14:10:00,13.49,13.53,13.39,13.39,600800.0,9.0653,9.0922,8.9981,8.9981,600800.0
2009-04-21 14:20:00,13.39,13.56,13.36,13.54,670600.0,8.9981,9.1123,8.9779,9.0989,670600.0
2009-04-21 14:30:00,13.55,14.37,13.55,14.37,1498400.0,9.1056,9.6566,9.1056,9.6566,1498400.0
2009-04-21 14:40:00,14.36,14.69,14.21,14.32,2511200.0,9.6499,9.8717,9.5491,9.623,2511200.0
2009-04-21 14:50:00,14.33,14.42,14.19,14.38,1308600.0,9.6298,9.6902,9.5357,9.6634,1308600.0
2009-04-21 15:00:00,14.38,14.58,14.28,14.46,1667200.0,9.6634,9.7978,9.5962,9.7171,1667200.0
2009-04-21 15:10:00,14.46,14.68,14.46,14.52,1397200.0,9.7171,9.865,9.7171,9.7574,1397200.0
2009-04-21 15:20:00,14.51,14.59,14.24,14.24,1371400.0,9.7507,9.8045,9.5693,9.5693,1371400.0
2009-04-21 15:30:00,14.24,14.35,14.13,14.25,1446200.0,9.5693,9.6432,9.4954,9.576,1446200.0
2009-04-21 15:40:00,14.26,14.37,14.13,14.34,1324600.0,9.5827,9.6566,9.4954,9.6365,1324600.0
2009-04-21 15:50:00,14.34,14.66,14.29,14.6,2884400.0,9.6365,9.8515,9.6029,9.8112,2884400.0
2009-04-22 09:30:00,13.74,14.22,13.65,14.19,1421000.0,9.2333,9.5558,9.1728,9.5357,1421000.0
2009-04-22 09:40:00,14.18,14.19,13.61,13.61,1033600.0,9.529,9.5357,9.1459,9.1459,1033600.0
2009-04-22 09:50:00,13.62,13.83,13.46,13.77,1091000.0,9.1526,9.2938,9.0451,9.2534,1091000.0
2009-04-22 10:00:00,13.78,14.08,13.74,14.06,782800.0,9.2602,9.4618,9.2333,9.4483,782800.0
2009-04-22 10:10:00,14.05,14.2,13.99,14.06,778400.0,9.4416,9.5424,9.4013,9.4483,778400.0
2009-04-22 10:20:00,14.08,14.2,14.06,14.15,912800.0,9.4618,9.5424,9.4483,9.5088,912800.0
2009-04-22 10:30:00,14.15,14.37,14.13,14.36,640000.0,9.5088,9.6566,9.4954,9.6499,640000.0
2009-04-22 10:40:00,14.37,14.42,14.25,14.32,627800.0,9.6566,9.6902,9.576,9.623,627800.0
2009-04-22 10:50:00,14.32,14.71,14.31,14.47,1143600.0,9.623,9.8851,9.6163,9.7238,1143600.0
2009-04-22 11:00:00,14.47,14.81,14.43,14.63,911400.0,9.7238,9.9523,9.697,9.8314,911400.0
2009-04-22 11:10:00,14.63,14.74,14.55,14.69,894200.0,9.8314,9.9053,9.7776,9.8717,894200.0
2009-04-22 11:20:00,14.69,14.77,14.59,14.62,719400.0,9.8717,9.9254,9.8045,9.8246,719400.0
2009-04-22 11:30:00,14.62,14.67,14.54,14.55,610400.0,9.8246,9.8582,9.7709,9.7776,610400.0
2009-04-22 11:40:00,14.55,14.6,14.36,14.38,487200.0,9.7776,9.8112,9.6499,9.6634,487200.0
2009-04-22 11:50:00,14.38,14.38,14.17,14.2,486200.0,9.6634,9.6634,9.5222,9.5424,486200.0
2009-04-22 12:00:00,14.2,14.21,14.06,14.18,331200.0,9.5424,9.5491,9.4483,9.529,331200.0
2009-04-22 12:10:00,14.19,14.24,14.09,14.1,230600.0,9.5357,9.5693,9.4685,9.4752,230600.0
2009-04-22 12:20:00,14.09,14.14,13.98,13.98,361000.0,9.4685,9.5021,9.3946,9.3946,361000.0
2009-04-22 12:30:00,13.97,14.04,13.83,13.94,382200.0,9.3878,9.4349,9.2938,9.3677,382200.0
2009-04-22 12:40:00,13.93,14.02,13.8,13.93,482200.0,9.361,9.4214,9.2736,9.361,482200.0
2009-04-22 12:50:00,13.92,14.06,13.81,13.99,350200.0,9.3542,9.4483,9.2803,9.4013,350200.0
2009-04-22 13:00:00,13.99,14.06,13.93,14.04,280400.0,9.4013,9.4483,9.361,9.4349,280400.0
2009-04-22 13:10:00,14.03,14.13,13.95,14.04,198000.0,9.4282,9.4954,9.3744,9.4349,198000.0
2009-04-22 13:20:00,14.04,14.29,14.03,14.26,300600.0,9.4349,9.6029,9.4282,9.5827,300600.0
2009-04-22 13:30:00,14.26,14.37,14.12,14.31,437600.0,9.5827,9.6566,9.4886,9.6163,437600.0
2009-04-22 13:40:00,14.31,14.34,14.18,14.24,188600.0,9.6163,9.6365,9.529,9.5693,188600.0
2009-04-22 13:50:00,14.22,14.26,14.06,14.09,242200.0,9.5558,9.5827,9.4483,9.4685,242200.0
2009-04-22 14:00:00,14.09,14.31,14.07,14.19,386200.0,9.4685,9.6163,9.455,9.5357,386200.0
2009-04-22 14:10:00,14.2,14.43,14.19,14.35,342800.0,9.5424,9.697,9.5357,9.6432,342800.0
2009-04-22 14:20:00,14.34,14.35,14.22,14.29,587200.0,9.6365,9.6432,9.5558,9.6029,587200.0
2009-04-22 14:30:00,14.3,14.45,14.29,14.44,615600.0,9.6096,9.7104,9.6029,9.7037,615600.0
2009-04-22 14:40:00,14.45,14.52,14.35,14.43,607800.0,9.7104,9.7574,9.6432,9.697,607800.0
2009-04-22 14:50:00,14.43,14.51,14.3,14.38,441400.0,9.697,9.7507,9.6096,9.6634,441400.0
2009-04-22 15:00:00,14.38,14.46,14.28,14.42,737200.0,9.6634,9.7171,9.5962,9.6902,737200.0
2009-04-22 15:10:00,14.42,14.52,14.31,14.34,606200.0,9.6902,9.7574,9.6163,9.6365,606200.0
2009-04-22 15:20:00,14.35,14.43,14.3,14.34,656200.0,9.6432,9.697,9.6096,9.6365,656200.0
2009-04-22 15:30:00,14.34,14.37,14.1,14.17,716600.0,9.6365,9.6566,9.4752,9.5222,716600.0
2009-04-22 15:40:00,14.17,14.26,14.0,14.01,1033600.0,9.5222,9.5827,9.408,9.4147,1033600.0
2009-04-22 15:50:00,14.01,14.04,13.77,13.82,1609800.0,9.4147,9.4349,9.2534,9.287,1609800.0
2009-04-23 09:30:00,14.06,14.08,13.71,13.85,792600.0,9.4483,9.4618,9.2131,9.3072,792600.0
2009-04-23 09:40:00,13.85,14.13,13.81,14.08,694400.0,9.3072,9.4954,9.2803,9.4618,694400.0
2009-04-23 09:50:00,14.07,14.22,14.02,14.03,564200.0,9.455,9.5558,9.4214,9.4282,564200.0
2009-04-23 10:00:00,14.02,14.03,13.78,13.8,900800.0,9.4214,9.4282,9.2602,9.2736,900800.0
2009-04-23 10:10:00,13.81,13.98,13.81,13.92,446400.0,9.2803,9.3946,9.2803,9.3542,446400.0
2009-04-23 10:20:00,13.9,14.0,13.87,13.97,474600.0,9.3408,9.408,9.3206,9.3878,474600.0
2009-04-23 10:30:00,13.97,14.0,13.86,13.97,518600.0,9.3878,9.408,9.3139,9.3878,518600.0
2009-04-23 10:40:00,13.98,14.0,13.74,13.81,402800.0,9.3946,9.408,9.2333,9.2803,402800.0
2009-04-23 10:50:00,13.8,13.8,13.73,13.73,272200.0,9.2736,9.2736,9.2266,9.2266,272200.0
2009-04-23 11:00:00,13.72,13.83,13.67,13.77,375400.0,9.2198,9.2938,9.1862,9.2534,375400.0
2009-04-23 11:10:00,13.76,13.79,13.63,13.63,463800.0,9.2467,9.2669,9.1594,9.1594,463800.0
2009-04-23 11:20:00,13.63,13.75,13.62,13.71,463000.0,9.1594,9.24,9.1526,9.2131,463000.0
2009-04-23 11:30:00,13.71,13.79,13.65,13.74,208200.0,9.2131,9.2669,9.1728,9.2333,208200.0
2009-04-23 11:40:00,13.75,13.77,13.67,13.72,167600.0,9.24,9.2534,9.1862,9.2198,167600.0
2009-04-23 11:50:00,13.72,13.77,13.7,13.74,169000.0,9.2198,9.2534,9.2064,9.2333,169000.0
2009-04-23 12:00:00,13.73,13.75,13.63,13.7,231800.0,9.2266,9.24,9.1594,9.2064,231800.0
2009-04-23 12:10:00,13.7,13.92,13.69,13.92,313400.0,9.2064,9.3542,9.1997,9.3542,313400.0
2009-04-23 12:20:00,13.91,13.94,13.85,13.92,206600.0,9.3475,9.3677,9.3072,9.3542,206600.0
2009-04-23 12:30:00,13.92,13.94,13.76,13.87,167600.0,9.3542,9.3677,9.2467,9.3206,167600.0
2009-04-23 12:40:00,13.88,13.95,13.86,13.86,155400.0,9.3274,9.3744,9.3139,9.3139,155400.0
2009-04-23 12:50:00,13.86,13.94,13.84,13.92,136400.0,9.3139,9.3677,9.3005,9.3542,136400.0
2009-04-23 13:00:00,13.93,14.01,13.9,13.94,203400.0,9.361,9.4147,9.3408,9.3677,203400.0
2009-04-23 13:10:00,13.94,13.96,13.9,13.93,161000.0,9.3677,9.3811,9.3408,9.361,161000.0
2009-04-23 13:20:00,13.94,14.03,13.91,13.97,223200.0,9.3677,9.4282,9.3475,9.3878,223200.0
2009-04-23 13:30:00,13.96,13.97,13.91,13.94,168600.0,9.3811,9.3878,9.3475,9.3677,168600.0
2009-04-23 13:40:00,13.94,13.94,13.79,13.84,218400.0,9.3677,9.3677,9.2669,9.3005,218400.0
2009-04-23 13:50:00,13.83,13.9,13.78,13.86,180800.0,9.2938,9.3408,9.2602,9.3139,180800.0
2009-04-23 14:00:00,13.87,13.88,13.78,13.83,225200.0,9.3206,9.3274,9.2602,9.2938,225200.0
2009-04-23 14:10:00,13.83,13.99,13.8,13.96,286000.0,9.2938,9.4013,9.2736,9.3811,286000.0
2009-04-23 14:20:00,13.97,14.04,13.92,14.03,245000.0,9.3878,9.4349,9.3542,9.4282,245000.0
2009-04-23 14:30:00,14.03,14.16,13.97,14.12,304400.0,9.4282,9.5155,9.3878,9.4886,304400.0
2009-04-23 14:40:00,14.11,14.17,14.04,14.13,435000.0,9.4819,9.5222,9.4349,9.4954,435000.0
2009-04-23 14:50:00,14.11,14.16,13.98,14.02,407600.0,9.4819,9.5155,9.3946,9.4214,407600.0
2009-04-23 15:00:00,14.02,14.05,13.89,13.99,586000.0,9.4214,9.4416,9.3341,9.4013,586000.0
2009-04-23 15:10:00,13.98,14.03,13.88,13.97,495400.0,9.3946,9.4282,9.3274,9.3878,495400.0
2009-04-23 15:20:00,13.97,14.1,13.88,14.03,420800.0,9.3878,9.4752,9.3274,9.4282,420800.0
2009-04-23 15:30:00,14.03,14.03,13.9,13.97,696400.0,9.4282,9.4282,9.3408,9.3878,696400.0
2009-04-23 15:40:00,13.99,14.16,13.98,14.11,767200.0,9.4013,9.5155,9.3946,9.4819,767200.0
2009-04-23 15:50:00,14.11,14.47,14.07,14.32,2557600.0,9.4819,9.7238,9.455,9.623,2557600.0
2009-04-24 09:30:00,14.28,14.49,14.0,14.1,463200.0,9.5962,9.7373,9.408,9.4752,463200.0
2009-04-24 09:40:00,14.1,14.17,13.97,14.04,338000.0,9.4752,9.5222,9.3878,9.4349,338000.0
2009-04-24 09:50:00,14.04,14.09,13.9,14.03,577800.0,9.4349,9.4685,9.3408,9.4282,577800.0
2009-04-24 10:00:00,14.04,14.18,14.01,14.04,362800.0,9.4349,9.529,9.4147,9.4349,362800.0
2009-04-24 10:10:00,14.03,14.15,14.03,14.08,365600.0,9.4282,9.5088,9.4282,9.4618,365600.0
2009-04-24 10:20:00,14.07,14.11,13.95,14.05,341400.0,9.455,9.4819,9.3744,9.4416,341400.0
2009-04-24 10:30:00,14.06,14.13,14.01,14.03,280800.0,9.4483,9.4954,9.4147,9.4282,280800.0
2009-04-24 10:40:00,14.03,14.13,13.99,14.1,238000.0,9.4282,9.4954,9.4013,9.4752,238000.0
2009-04-24 10:50:00,14.08,14.15,14.04,14.1,267000.0,9.4618,9.5088,9.4349,9.4752,267000.0
2009-04-24 11:00:00,14.11,14.2,14.09,14.13,256400.0,9.4819,9.5424,9.4685,9.4954,256400.0
2009-04-24 11:10:00,14.12,14.15,14.05,14.08,216800.0,9.4886,9.5088,9.4416,9.4618,216800.0
2009-04-24 11:20:00,14.09,14.09,14.02,14.03,193200.0,9.4685,9.4685,9.4214,9.4282,193200.0
2009-04-24 11:30:00,14.04,14.1,14.02,14.06,170400.0,9.4349,9.4752,9.4214,9.4483,170400.0
2009-04-24 11:40:00,14.06,14.11,14.0,14.06,366000.0,9.4483,9.4819,9.408,9.4483,366000.0
2009-04-24 11:50:00,14.06,14.15,14.05,14.1,205600.0,9.4483,9.5088,9.4416,9.4752,205600.0
2009-04-24 12:00:00,14.1,14.14,14.06,14.13,251000.0,9.4752,9.5021,9.4483,9.4954,251000.0
2009-04-24 12:10:00,14.12,14.15,14.1,14.13,183400.0,9.4886,9.5088,9.4752,9.4954,183400.0
2009-04-24 12:20:00,14.13,14.18,14.09,14.09,112600.0,9.4954,9.529,9.4685,9.4685,112600.0
2009-04-24 12:30:00,14.1,14.24,14.1,14.23,176800.0,9.4752,9.5693,9.4752,9.5626,176800.0
2009-04-24 12:40:00,14.23,14.26,14.15,14.17,232800.0,9.5626,9.5827,9.5088,9.5222,232800.0
2009-04-24 12:50:00,14.17,14.25,14.12,14.24,225000.0,9.5222,9.576,9.4886,9.5693,225000.0
2009-04-24 13:00:00,14.24,14.31,14.23,14.27,223600.0,9.5693,9.6163,9.5626,9.5894,223600.0
2009-04-24 13:10:00,14.3,14.33,14.27,14.33,217800.0,9.6096,9.6298,9.5894,9.6298,217800.0
2009-04-24 13:20:00,14.33,14.45,14.31,14.41,529400.0,9.6298,9.7104,9.6163,9.6835,529400.0
2009-04-24 13:30:00,14.41,14.41,14.15,14.22,398800.0,9.6835,9.6835,9.5088,9.5558,398800.0
2009-04-24 13:40:00,14.22,14.27,14.2,14.25,125400.0,9.5558,9.5894,9.5424,9.576,125400.0
2009-04-24 13:50:00,14.25,14.26,14.16,14.19,128000.0,9.576,9.5827,9.5155,9.5357,128000.0
2009-04-24 14:00:00,14.19,14.37,13.94,14.1,853200.0,9.5357,9.6566,9.3677,9.4752,853200.0
2009-04-24 14:10:00,14.1,14.17,13.92,14.14,471200.0,9.4752,9.5222,9.3542,9.5021,471200.0
2009-04-24 14:20:00,14.14,14.26,14.09,14.22,353000.0,9.5021,9.5827,9.4685,9.5558,353000.0
2009-04-24 14:30:00,14.22,14.41,14.21,14.4,381800.0,9.5558,9.6835,9.5491,9.6768,381800.0
2009-04-24 14:40:00,14.39,14.46,14.29,14.34,433200.0,9.6701,9.7171,9.6029,9.6365,433200.0
2009-04-24 14:50:00,14.34,14.43,14.32,14.39,363800.0,9.6365,9.697,9.623,9.6701,363800.0
2009-04-24 15:00:00,14.4,14.47,14.33,14.43,547800.0,9.6768,9.7238,9.6298,9.697,547800.0
2009-04-24 15:10:00,14.43,14.46,14.31,14.36,704800.0,9.697,9.7171,9.6163,9.6499,704800.0
2009-04-24 15:20:00,14.36,14.47,14.34,14.44,423400.0,9.6499,9.7238,9.6365,9.7037,423400.0
2009-04-24 15:30:00,14.45,14.53,14.41,14.53,759400.0,9.7104,9.7642,9.6835,9.7642,759400.0
2009-04-24 15:40:00,14.54,14.63,14.47,14.51,1181800.0,9.7709,9.8314,9.7238,9.7507,1181800.0
2009-04-24 15:50:00,14.51,14.52,14.11,14.26,2348200.0,9.7507,9.7574,9.4819,9.5827,2348200.0
2009-04-27 09:30:00,13.99,14.24,13.74,14.06,477600.0,9.4013,9.5693,9.2333,9.4483,477600.0
2009-04-27 09:40:00,14.08,14.18,13.97,14.1,345600.0,9.4618,9.529,9.3878,9.4752,345600.0
2009-04-27 09:50:00,14.1,14.28,14.09,14.24,323800.0,9.4752,9.5962,9.4685,9.5693,323800.0
2009-04-27 10:00:00,14.24,14.3,14.12,14.13,290200.0,9.5693,9.6096,9.4886,9.4954,290200.0
2009-04-27 10:10:00,14.13,14.28,14.11,14.26,390800.0,9.4954,9.5962,9.4819,9.5827,390800.0
2009-04-27 10:20:00,14.27,14.33,14.17,14.22,255000.0,9.5894,9.6298,9.5222,9.5558,255000.0
2009-04-27 10:30:00,14.22,14.22,14.12,14.18,250000.0,9.5558,9.5558,9.4886,9.529,250000.0
2009-04-27 10:40:00,14.18,14.19,14.13,14.14,421600.0,9.529,9.5357,9.4954,9.5021,421600.0
2009-04-27 10:50:00,14.13,14.19,14.12,14.18,266600.0,9.4954,9.5357,9.4886,9.529,266600.0
2009-04-27 11:00:00,14.18,14.21,14.11,14.19,208400.0,9.529,9.5491,9.4819,9.5357,208400.0
2009-04-27 11:10:00,14.18,14.22,14.12,14.2,242200.0,9.529,9.5558,9.4886,9.5424,242200.0
2009-04-27 11:20:00,14.2,14.26,14.19,14.24,246600.0,9.5424,9.5827,9.5357,9.5693,246600.0
2009-04-27 11:30:00,14.25,14.26,14.16,14.21,378200.0,9.576,9.5827,9.5155,9.5491,378200.0
2009-04-27 11:40:00,14.22,14.24,14.17,14.22,216000.0,9.5558,9.5693,9.5222,9.5558,216000.0
2009-04-27 11:50:00,14.22,14.27,14.21,14.22,646400.0,9.5558,9.5894,9.5491,9.5558,646400.0
2009-04-27 12:00:00,14.22,14.26,14.18,14.21,289000.0,9.5558,9.5827,9.529,9.5491,289000.0
2009-04-27 12:10:00,14.21,14.23,14.17,14.19,171800.0,9.5491,9.5626,9.5222,9.5357,171800.0
2009-04-27 12:20:00,14.19,14.22,14.17,14.22,254400.0,9.5357,9.5558,9.5222,9.5558,254400.0
2009-04-27 12:30:00,14.21,14.22,14.15,14.19,197800.0,9.5491,9.5558,9.5088,9.5357,197800.0
2009-04-27 12:40:00,14.19,14.2,14.11,14.18,294000.0,9.5357,9.5424,9.4819,9.529,294000.0
2009-04-27 12:50:00,14.18,14.26,14.16,14.21,165000.0,9.529,9.5827,9.5155,9.5491,165000.0
2009-04-27 13:00:00,14.21,14.24,14.15,14.2,154600.0,9.5491,9.5693,9.5088,9.5424,154600.0
2009-04-27 13:10:00,14.2,14.26,14.18,14.18,214400.0,9.5424,9.5827,9.529,9.529,214400.0
2009-04-27 13:20:00,14.17,14.2,14.13,14.13,151800.0,9.5222,9.5424,9.4954,9.4954,151800.0
2009-04-27 13:30:00,14.14,14.16,14.06,14.08,338800.0,9.5021,9.5155,9.4483,9.4618,338800.0
2009-04-27 13:40:00,14.08,14.13,14.02,14.02,368600.0,9.4618,9.4954,9.4214,9.4214,368600.0
2009-04-27 13:50:00,14.02,14.1,14.01,14.09,279200.0,9.4214,9.4752,9.4147,9.4685,279200.0
2009-04-27 14:00:00,14.09,14.13,14.04,14.05,294000.0,9.4685,9.4954,9.4349,9.4416,294000.0
2009-04-27 14:10:00,14.05,14.13,14.05,14.08,381200.0,9.4416,9.4954,9.4416,9.4618,381200.0
2009-04-27 14:20:00,14.08,14.1,14.04,14.1,379800.0,9.4618,9.4752,9.4349,9.4752,379800.0
2009-04-27 14:30:00,14.1,14.18,14.09,14.1,276000.0,9.4752,9.529,9.4685,9.4752,276000.0
2009-04-27 14:40:00,14.1,14.11,14.04,14.06,340000.0,9.4752,9.4819,9.4349,9.4483,340000.0
2009-04-27 14:50:00,14.06,14.1,14.05,14.06,255400.0,9.4483,9.4752,9.4416,9.4483,255400.0
2009-04-27 15:00:00,14.05,14.09,14.01,14.05,527800.0,9.4416,9.4685,9.4147,9.4416,527800.0
2009-04-27 15:10:00,14.05,14.09,13.95,14.09,709600.0,9.4416,9.4685,9.3744,9.4685,709600.0
2009-04-27 15:20:00,14.09,14.12,13.93,13.94,536800.0,9.4685,9.4886,9.361,9.3677,536800.0
2009-04-27 15:30:00,13.94,14.01,13.92,13.95,777600.0,9.3677,9.4147,9.3542,9.3744,777600.0
2009-04-27 15:40:00,13.95,14.17,13.93,14.08,1183200.0,9.3744,9.5222,9.361,9.4618,1183200.0
2009-04-27 15:50:00,14.08,14.11,14.0,14.05,1486800.0,9.4618,9.4819,9.408,9.4416,1486800.0
2009-04-28 09:30:00,13.88,14.04,13.75,13.99,475200.0,9.3274,9.4349,9.24,9.4013,475200.0
2009-04-28 09:40:00,13.99,14.04,13.88,13.93,297600.0,9.4013,9.4349,9.3274,9.361,297600.0
2009-04-28 09:50:00,13.94,14.05,13.94,14.04,367800.0,9.3677,9.4416,9.3677,9.4349,367800.0
2009-04-28 10:00:00,14.04,14.17,13.97,13.99,442200.0,9.4349,9.5222,9.3878,9.4013,442200.0
2009-04-28 10:10:00,13.98,14.02,13.9,13.97,467600.0,9.3946,9.4214,9.3408,9.3878,467600.0
2009-04-28 10:20:00,13.97,14.06,13.94,14.01,385600.0,9.3878,9.4483,9.3677,9.4147,385600.0
2009-04-28 10:30:00,14.01,14.02,13.94,13.96,351800.0,9.4147,9.4214,9.3677,9.3811,351800.0
2009-04-28 10:40:00,13.97,14.03,13.93,13.97,476600.0,9.3878,9.4282,9.361,9.3878,476600.0
2009-04-28 10:50:00,13.97,13.99,13.91,13.97,238600.0,9.3878,9.4013,9.3475,9.3878,238600.0
2009-04-28 11:00:00,13.97,14.03,13.88,13.93,263200.0,9.3878,9.4282,9.3274,9.361,263200.0
2009-04-28 11:10:00,13.93,13.99,13.9,13.99,218800.0,9.361,9.4013,9.3408,9.4013,218800.0
2009-04-28 11:20:00,13.99,14.01,13.94,13.97,452000.0,9.4013,9.4147,9.3677,9.3878,452000.0
2009-04-28 11:30:00,13.98,14.0,13.96,13.99,517800.0,9.3946,9.408,9.3811,9.4013,517800.0
2009-04-28 11:40:00,13.98,13.99,13.9,13.91,461200.0,9.3946,9.4013,9.3408,9.3475,461200.0
2009-04-28 11:50:00,13.92,13.99,13.91,13.97,402400.0,9.3542,9.4013,9.3475,9.3878,402400.0
2009-04-28 12:00:00,13.97,14.09,13.96,13.97,430200.0,9.3878,9.4685,9.3811,9.3878,430200.0
2009-04-28 12:10:00,13.98,14.07,13.94,13.99,320000.0,9.3946,9.455,9.3677,9.4013,320000.0
2009-04-28 12:20:00,13.99,14.04,13.97,13.99,153000.0,9.4013,9.4349,9.3878,9.4013,153000.0
2009-04-28 12:30:00,13.99,14.02,13.97,13.99,182400.0,9.4013,9.4214,9.3878,9.4013,182400.0
2009-04-28 12:40:00,13.99,14.04,13.99,13.99,132800.0,9.4013,9.4349,9.4013,9.4013,132800.0
2009-04-28 12:50:00,13.99,14.01,13.94,13.99,232400.0,9.4013,9.4147,9.3677,9.4013,232400.0
2009-04-28 13:00:00,13.99,14.02,13.92,13.97,510800.0,9.4013,9.4214,9.3542,9.3878,510800.0
2009-04-28 13:10:00,13.97,14.0,13.95,13.99,151200.0,9.3878,9.408,9.3744,9.4013,151200.0
2009-04-28 13:20:00,13.99,14.03,13.92,13.98,309000.0,9.4013,9.4282,9.3542,9.3946,309000.0
2009-04-28 13:30:00,13.97,14.03,13.94,13.99,287400.0,9.3878,9.4282,9.3677,9.4013,287400.0
2009-04-28 13:40:00,13.99,14.01,13.94,14.0,311000.0,9.4013,9.4147,9.3677,9.408,311000.0
2009-04-28 13:50:00,13.99,14.03,13.97,14.0,416800.0,9.4013,9.4282,9.3878,9.408,416800.0
2009-04-28 14:00:00,14.0,14.06,13.99,14.05,558800.0,9.408,9.4483,9.4013,9.4416,558800.0
2009-04-28 14:10:00,14.06,14.07,13.97,14.01,450600.0,9.4483,9.455,9.3878,9.4147,450600.0
2009-04-28 14:20:00,14.01,14.09,13.99,14.05,418600.0,9.4147,9.4685,9.4013,9.4416,418600.0
2009-04-28 14:30:00,14.05,14.2,14.05,14.18,304400.0,9.4416,9.5424,9.4416,9.529,304400.0
2009-04-28 14:40:00,14.17,14.17,14.05,14.05,140400.0,9.5222,9.5222,9.4416,9.4416,140400.0
2009-04-28 14:50:00,14.05,14.13,14.03,14.06,153000.0,9.4416,9.4954,9.4282,9.4483,153000.0
2009-04-28 15:00:00,14.06,14.15,14.05,14.11,289000.0,9.4483,9.5088,9.4416,9.4819,289000.0
2009-04-28 15:10:00,14.1,14.13,13.95,13.95,344400.0,9.4752,9.4954,9.3744,9.3744,344400.0
2009-04-28 15:20:00,13.94,13.99,13.9,13.92,412600.0,9.3677,9.4013,9.3408,9.3542,412600.0
2009-04-28 15:30:00,13.92,13.93,13.85,13.93,505600.0,9.3542,9.361,9.3072,9.361,505600.0
2009-04-28 15:40:00,13.93,13.93,13.79,13.88,636800.0,9.361,9.361,9.2669,9.3274,636800.0
2009-04-28 15:50:00,13.88,13.9,13.77,13.8,988800.0,9.3274,9.3408,9.2534,9.2736,988800.0
2009-04-29 09:30:00,14.12,14.13,13.95,14.01,439200.0,9.4886,9.4954,9.3744,9.4147,439200.0
2009-04-29 09:40:00,14.03,14.06,13.92,13.93,480000.0,9.4282,9.4483,9.3542,9.361,480000.0
2009-04-29 09:50:00,13.94,14.06,13.93,13.97,501200.0,9.3677,9.4483,9.361,9.3878,501200.0
2009-04-29 10:00:00,13.97,14.04,13.86,13.9,420400.0,9.3878,9.4349,9.3139,9.3408,420400.0
2009-04-29 10:10:00,13.9,14.07,13.86,14.06,516800.0,9.3408,9.455,9.3139,9.4483,516800.0
2009-04-29 10:20:00,14.07,14.12,14.05,14.11,406400.0,9.455,9.4886,9.4416,9.4819,406400.0
2009-04-29 10:30:00,14.11,14.37,14.1,14.36,841400.0,9.4819,9.6566,9.4752,9.6499,841400.0
2009-04-29 10:40:00,14.36,14.41,14.13,14.15,444000.0,9.6499,9.6835,9.4954,9.5088,444000.0
2009-04-29 10:50:00,14.13,14.18,14.11,14.18,143800.0,9.4954,9.529,9.4819,9.529,143800.0
2009-04-29 11:00:00,14.17,14.18,14.06,14.13,235600.0,9.5222,9.529,9.4483,9.4954,235600.0
2009-04-29 11:10:00,14.13,14.13,14.04,14.1,227400.0,9.4954,9.4954,9.4349,9.4752,227400.0
2009-04-29 11:20:00,14.1,14.29,14.1,14.21,305600.0,9.4752,9.6029,9.4752,9.5491,305600.0
2009-04-29 11:30:00,14.21,14.23,14.13,14.21,204600.0,9.5491,9.5626,9.4954,9.5491,204600.0
2009-04-29 11:40:00,14.22,14.29,14.17,14.27,222200.0,9.5558,9.6029,9.5222,9.5894,222200.0
2009-04-29 11:50:00,14.28,14.34,14.27,14.31,278800.0,9.5962,9.6365,9.5894,9.6163,278800.0
2009-04-29 12:00:00,14.31,14.43,14.31,14.38,327600.0,9.6163,9.697,9.6163,9.6634,327600.0
2009-04-29 12:10:00,14.38,14.46,14.31,14.46,242400.0,9.6634,9.7171,9.6163,9.7171,242400.0
2009-04-29 12:20:00,14.46,14.5,14.43,14.49,261800.0,9.7171,9.744,9.697,9.7373,261800.0
2009-04-29 12:30:00,14.47,14.53,14.46,14.46,193600.0,9.7238,9.7642,9.7171,9.7171,193600.0
2009-04-29 12:40:00,14.47,14.5,14.4,14.41,218400.0,9.7238,9.744,9.6768,9.6835,218400.0
2009-04-29 12:50:00,14.4,14.41,14.34,14.34,317200.0,9.6768,9.6835,9.6365,9.6365,317200.0
2009-04-29 13:00:00,14.34,14.36,14.28,14.31,187400.0,9.6365,9.6499,9.5962,9.6163,187400.0
2009-04-29 13:10:00,14.3,14.38,14.3,14.34,150200.0,9.6096,9.6634,9.6096,9.6365,150200.0
2009-04-29 13:20:00,14.34,14.45,14.33,14.44,213800.0,9.6365,9.7104,9.6298,9.7037,213800.0
2009-04-29 13:30:00,14.44,14.46,14.37,14.38,172000.0,9.7037,9.7171,9.6566,9.6634,172000.0
2009-04-29 13:40:00,14.38,14.42,14.37,14.38,131000.0,9.6634,9.6902,9.6566,9.6634,131000.0
2009-04-29 13:50:00,14.38,14.4,14.35,14.36,118000.0,9.6634,9.6768,9.6432,9.6499,118000.0
2009-04-29 14:00:00,14.36,14.4,14.32,14.38,350000.0,9.6499,9.6768,9.623,9.6634,350000.0
2009-04-29 14:10:00,14.39,14.52,14.37,14.38,446400.0,9.6701,9.7574,9.6566,9.6634,446400.0
2009-04-29 14:20:00,14.38,14.56,14.38,14.56,614200.0,9.6634,9.7843,9.6634,9.7843,614200.0
2009-04-29 14:30:00,14.56,14.84,14.55,14.61,808600.0,9.7843,9.9725,9.7776,9.8179,808600.0
2009-04-29 14:40:00,14.68,14.71,14.53,14.63,653800.0,9.865,9.8851,9.7642,9.8314,653800.0
2009-04-29 14:50:00,14.63,14.72,14.61,14.68,677800.0,9.8314,9.8918,9.8179,9.865,677800.0
2009-04-29 15:00:00,14.68,14.7,14.55,14.58,693200.0,9.865,9.8784,9.7776,9.7978,693200.0
2009-04-29 15:10:00,14.58,14.59,14.44,14.46,658200.0,9.7978,9.8045,9.7037,9.7171,658200.0
2009-04-29 15:20:00,14.47,14.5,14.34,14.4,484600.0,9.7238,9.744,9.6365,9.6768,484600.0
2009-04-29 15:30:00,14.4,14.46,14.31,14.44,562800.0,9.6768,9.7171,9.6163,9.7037,562800.0
2009-04-29 15:40:00,14.45,14.55,14.37,14.4,817800.0,9.7104,9.7776,9.6566,9.6768,817800.0
2009-04-29 15:50:00,14.4,14.58,14.38,14.54,1830200.0,9.6768,9.7978,9.6634,9.7709,1830200.0
2009-04-30 09:30:00,14.74,15.0,14.7,14.87,867000.0,9.9053,10.08,9.8784,9.9926,867000.0
2009-04-30 09:40:00,14.88,14.94,14.65,14.68,929600.0,9.9994,10.0397,9.8448,9.865,929600.0
2009-04-30 09:50:00,14.69,14.77,14.56,14.68,578400.0,9.8717,9.9254,9.7843,9.865,578400.0
2009-04-30 10:00:00,14.69,14.97,14.63,14.88,818200.0,9.8717,10.0598,9.8314,9.9994,818200.0
2009-04-30 10:10:00,14.88,14.9,14.76,14.85,464200.0,9.9994,10.0128,9.9187,9.9792,464200.0
2009-04-30 10:20:00,14.85,14.85,14.76,14.79,408800.0,9.9792,9.9792,9.9187,9.9389,408800.0
2009-04-30 10:30:00,14.79,15.0,14.77,14.97,759200.0,9.9389,10.08,9.9254,10.0598,759200.0
2009-04-30 10:40:00,14.99,15.0,14.88,14.94,657800.0,10.0733,10.08,9.9994,10.0397,657800.0
2009-04-30 10:50:00,14.94,15.21,14.94,15.09,714000.0,10.0397,10.2211,10.0397,10.1405,714000.0
2009-04-30 11:00:00,15.1,15.22,15.08,15.18,313400.0,10.1472,10.2278,10.1338,10.201,313400.0
2009-04-30 11:10:00,15.19,15.22,15.07,15.08,305600.0,10.2077,10.2278,10.127,10.1338,305600.0
2009-04-30 11:20:00,15.09,15.12,14.97,14.99,303800.0,10.1405,10.1606,10.0598,10.0733,303800.0
2009-04-30 11:30:00,14.99,15.04,14.91,14.92,381800.0,10.0733,10.1069,10.0195,10.0262,381800.0
2009-04-30 11:40:00,14.92,14.96,14.9,14.91,255200.0,10.0262,10.0531,10.0128,10.0195,255200.0
2009-04-30 11:50:00,14.91,14.92,14.76,14.81,289000.0,10.0195,10.0262,9.9187,9.9523,289000.0
2009-04-30 12:00:00,14.81,14.88,14.8,14.85,399200.0,9.9523,9.9994,9.9456,9.9792,399200.0
2009-04-30 12:10:00,14.84,14.95,14.81,14.81,375600.0,9.9725,10.0464,9.9523,9.9523,375600.0
2009-04-30 12:20:00,14.83,14.85,14.75,14.79,356200.0,9.9658,9.9792,9.912,9.9389,356200.0
2009-04-30 12:30:00,14.8,14.8,14.58,14.67,469800.0,9.9456,9.9456,9.7978,9.8582,469800.0
2009-04-30 12:40:00,14.66,14.67,14.55,14.55,425200.0,9.8515,9.8582,9.7776,9.7776,425200.0
2009-04-30 12:50:00,14.55,14.67,14.55,14.63,422600.0,9.7776,9.8582,9.7776,9.8314,422600.0
2009-04-30 13:00:00,14.63,14.63,14.53,14.58,323200.0,9.8314,9.8314,9.7642,9.7978,323200.0
2009-04-30 13:10:00,14.57,14.58,14.44,14.45,341600.0,9.791,9.7978,9.7037,9.7104,341600.0
2009-04-30 13:20:00,14.44,14.45,14.31,14.4,569400.0,9.7037,9.7104,9.6163,9.6768,569400.0
2009-04-30 13:30:00,14.4,14.49,14.35,14.41,371800.0,9.6768,9.7373,9.6432,9.6835,371800.0
2009-04-30 13:40:00,14.42,14.52,14.4,14.51,324200.0,9.6902,9.7574,9.6768,9.7507,324200.0
2009-04-30 13:50:00,14.51,14.57,14.46,14.54,831800.0,9.7507,9.791,9.7171,9.7709,831800.0
2009-04-30 14:00:00,14.54,14.63,14.53,14.61,471600.0,9.7709,9.8314,9.7642,9.8179,471600.0
2009-04-30 14:10:00,14.62,14.65,14.51,14.63,321400.0,9.8246,9.8448,9.7507,9.8314,321400.0
2009-04-30 14:20:00,14.64,14.71,14.63,14.68,381800.0,9.8381,9.8851,9.8314,9.865,381800.0
2009-04-30 14:30:00,14.67,14.69,14.55,14.65,430800.0,9.8582,9.8717,9.7776,9.8448,430800.0
2009-04-30 14:40:00,14.65,14.66,14.51,14.6,427400.0,9.8448,9.8515,9.7507,9.8112,427400.0
2009-04-30 14:50:00,14.6,14.72,14.56,14.67,375000.0,9.8112,9.8918,9.7843,9.8582,375000.0
2009-04-30 15:00:00,14.67,14.67,14.53,14.57,701200.0,9.8582,9.8582,9.7642,9.791,701200.0
2009-04-30 15:10:00,14.56,14.64,14.45,14.53,642200.0,9.7843,9.8381,9.7104,9.7642,642200.0
2009-04-30 15:20:00,14.52,14.59,14.46,14.54,755000.0,9.7574,9.8045,9.7171,9.7709,755000.0
2009-04-30 15:30:00,14.56,14.79,14.55,14.61,893600.0,9.7843,9.9389,9.7776,9.8179,893600.0
2009-04-30 15:40:00,14.61,14.7,14.53,14.62,856000.0,9.8179,9.8784,9.7642,9.8246,856000.0
2009-04-30 15:50:00,14.61,14.65,14.3,14.36,1962600.0,9.8179,9.8448,9.6096,9.6499,1962600.0
2009-05-01 09:30:00,14.49,14.5,14.3,14.43,434000.0,9.7373,9.744,9.6096,9.697,434000.0
2009-05-01 09:40:00,14.43,14.53,14.43,14.5,272000.0,9.697,9.7642,9.697,9.744,272000.0
2009-05-01 09:50:00,14.49,14.83,14.49,14.8,314400.0,9.7373,9.9658,9.7373,9.9456,314400.0
2009-05-01 10:00:00,14.81,14.86,14.65,14.65,307800.0,9.9523,9.9859,9.8448,9.8448,307800.0
2009-05-01 10:10:00,14.65,14.72,14.6,14.6,237400.0,9.8448,9.8918,9.8112,9.8112,237400.0
2009-05-01 10:20:00,14.61,14.65,14.49,14.57,375400.0,9.8179,9.8448,9.7373,9.791,375400.0
2009-05-01 10:30:00,14.57,14.7,14.55,14.65,274200.0,9.791,9.8784,9.7776,9.8448,274200.0
2009-05-01 10:40:00,14.64,14.68,14.6,14.65,191200.0,9.8381,9.865,9.8112,9.8448,191200.0
2009-05-01 10:50:00,14.66,14.75,14.6,14.62,235200.0,9.8515,9.912,9.8112,9.8246,235200.0
2009-05-01 11:00:00,14.61,14.75,14.61,14.71,281800.0,9.8179,9.912,9.8179,9.8851,281800.0
2009-05-01 11:10:00,14.71,14.83,14.71,14.8,252800.0,9.8851,9.9658,9.8851,9.9456,252800.0
2009-05-01 11:20:00,14.8,14.82,14.71,14.74,234400.0,9.9456,9.959,9.8851,9.9053,234400.0
2009-05-01 11:30:00,14.74,14.81,14.67,14.81,268800.0,9.9053,9.9523,9.8582,9.9523,268800.0
2009-05-01 11:40:00,14.81,14.83,14.78,14.79,240200.0,9.9523,9.9658,9.9322,9.9389,240200.0
2009-05-01 11:50:00,14.8,14.82,14.72,14.76,208600.0,9.9456,9.959,9.8918,9.9187,208600.0
2009-05-01 12:00:00,14.76,14.77,14.68,14.74,248800.0,9.9187,9.9254,9.865,9.9053,248800.0
2009-05-01 12:10:00,14.74,14.83,14.71,14.8,139000.0,9.9053,9.9658,9.8851,9.9456,139000.0
2009-05-01 12:20:00,14.8,14.83,14.7,14.72,209600.0,9.9456,9.9658,9.8784,9.8918,209600.0
2009-05-01 12:30:00,14.72,14.78,14.69,14.74,693400.0,9.8918,9.9322,9.8717,9.9053,693400.0
2009-05-01 12:40:00,14.74,14.77,14.66,14.7,207800.0,9.9053,9.9254,9.8515,9.8784,207800.0
2009-05-01 12:50:00,14.7,14.76,14.7,14.71,246600.0,9.8784,9.9187,9.8784,9.8851,246600.0
2009-05-01 13:00:00,14.71,14.76,14.69,14.72,175600.0,9.8851,9.9187,9.8717,9.8918,175600.0
2009-05-01 13:10:00,14.72,14.81,14.71,14.77,275600.0,9.8918,9.9523,9.8851,9.9254,275600.0
2009-05-01 13:20:00,14.77,14.77,14.7,14.72,244000.0,9.9254,9.9254,9.8784,9.8918,244000.0
2009-05-01 13:30:00,14.72,14.81,14.7,14.76,225800.0,9.8918,9.9523,9.8784,9.9187,225800.0
2009-05-01 13:40:00,14.76,14.83,14.74,14.76,161400.0,9.9187,9.9658,9.9053,9.9187,161400.0
2009-05-01 13:50:00,14.76,14.77,14.7,14.76,112000.0,9.9187,9.9254,9.8784,9.9187,112000.0
2009-05-01 14:00:00,14.76,14.81,14.73,14.78,206600.0,9.9187,9.9523,9.8986,9.9322,206600.0
2009-05-01 14:10:00,14.78,14.8,14.7,14.7,164200.0,9.9322,9.9456,9.8784,9.8784,164200.0
2009-05-01 14:20:00,14.7,14.8,14.7,14.77,141400.0,9.8784,9.9456,9.8784,9.9254,141400.0
2009-05-01 14:30:00,14.77,14.8,14.74,14.76,135200.0,9.9254,9.9456,9.9053,9.9187,135200.0
2009-05-01 14:40:00,14.76,14.77,14.7,14.73,201000.0,9.9187,9.9254,9.8784,9.8986,201000.0
2009-05-01 14:50:00,14.72,14.8,14.71,14.79,171400.0,9.8918,9.9456,9.8851,9.9389,171400.0
2009-05-01 15:00:00,14.79,14.87,14.74,14.77,262400.0,9.9389,9.9926,9.9053,9.9254,262400.0
2009-05-01 15:10:00,14.77,14.77,14.63,14.68,302600.0,9.9254,9.9254,9.8314,9.865,302600.0
2009-05-01 15:20:00,14.68,14.74,14.65,14.71,284200.0,9.865,9.9053,9.8448,9.8851,284200.0
2009-05-01 15:30:00,14.71,14.76,14.63,14.67,486000.0,9.8851,9.9187,9.8314,9.8582,486000.0
2009-05-01 15:40:00,14.67,14.72,14.62,14.68,510400.0,9.8582,9.8918,9.8246,9.865,510400.0
2009-05-01 15:50:00,14.68,14.71,14.55,14.68,1253600.0,9.865,9.8851,9.7776,9.865,1253600.0
2009-05-04 09:30:00,14.97,14.99,14.55,14.68,395000.0,10.0598,10.0733,9.7776,9.865,395000.0
2009-05-04 09:40:00,14.7,14.88,14.65,14.79,251000.0,9.8784,9.9994,9.8448,9.9389,251000.0
2009-05-04 09:50:00,14.79,14.81,14.65,14.73,285200.0,9.9389,9.9523,9.8448,9.8986,285200.0
2009-05-04 10:00:00,14.73,14.95,14.71,14.86,505200.0,9.8986,10.0464,9.8851,9.9859,505200.0
2009-05-04 10:10:00,14.85,14.94,14.79,14.83,365800.0,9.9792,10.0397,9.9389,9.9658,365800.0
2009-05-04 10:20:00,14.83,14.84,14.68,14.72,301800.0,9.9658,9.9725,9.865,9.8918,301800.0
2009-05-04 10:30:00,14.71,14.72,14.67,14.7,220800.0,9.8851,9.8918,9.8582,9.8784,220800.0
2009-05-04 10:40:00,14.71,14.71,14.59,14.67,456000.0,9.8851,9.8851,9.8045,9.8582,456000.0
2009-05-04 10:50:00,14.67,14.73,14.63,14.66,303000.0,9.8582,9.8986,9.8314,9.8515,303000.0
2009-05-04 11:00:00,14.66,14.75,14.65,14.72,309400.0,9.8515,9.912,9.8448,9.8918,309400.0
2009-05-04 11:10:00,14.71,14.76,14.67,14.69,214000.0,9.8851,9.9187,9.8582,9.8717,214000.0
2009-05-04 11:20:00,14.69,14.71,14.56,14.58,213800.0,9.8717,9.8851,9.7843,9.7978,213800.0
2009-05-04 11:30:00,14.57,14.65,14.54,14.58,165000.0,9.791,9.8448,9.7709,9.7978,165000.0
2009-05-04 11:40:00,14.58,14.62,14.5,14.55,254600.0,9.7978,9.8246,9.744,9.7776,254600.0
2009-05-04 11:50:00,14.55,14.57,14.53,14.54,135000.0,9.7776,9.791,9.7642,9.7709,135000.0
2009-05-04 12:00:00,14.55,14.59,14.51,14.53,199400.0,9.7776,9.8045,9.7507,9.7642,199400.0
2009-05-04 12:10:00,14.53,14.56,14.46,14.52,360000.0,9.7642,9.7843,9.7171,9.7574,360000.0
2009-05-04 12:20:00,14.52,14.55,14.47,14.55,172400.0,9.7574,9.7776,9.7238,9.7776,172400.0
2009-05-04 12:30:00,14.55,14.62,14.52,14.56,213800.0,9.7776,9.8246,9.7574,9.7843,213800.0
2009-05-04 12:40:00,14.56,14.65,14.55,14.62,202000.0,9.7843,9.8448,9.7776,9.8246,202000.0
2009-05-04 12:50:00,14.61,14.69,14.58,14.63,229800.0,9.8179,9.8717,9.7978,9.8314,229800.0
2009-05-04 13:00:00,14.63,14.66,14.61,14.62,113000.0,9.8314,9.8515,9.8179,9.8246,113000.0
2009-05-04 13:10:00,14.63,14.68,14.59,14.61,129400.0,9.8314,9.865,9.8045,9.8179,129400.0
2009-05-04 13:20:00,14.61,14.67,14.59,14.62,135400.0,9.8179,9.8582,9.8045,9.8246,135400.0
2009-05-04 13:30:00,14.62,14.68,14.61,14.63,244600.0,9.8246,9.865,9.8179,9.8314,244600.0
2009-05-04 13:40:00,14.63,14.65,14.49,14.49,322000.0,9.8314,9.8448,9.7373,9.7373,322000.0
2009-05-04 13:50:00,14.49,14.54,14.48,14.49,249000.0,9.7373,9.7709,9.7306,9.7373,249000.0
2009-05-04 14:00:00,14.51,14.55,14.4,14.4,651800.0,9.7507,9.7776,9.6768,9.6768,651800.0
2009-05-04 14:10:00,14.4,14.48,14.37,14.42,595600.0,9.6768,9.7306,9.6566,9.6902,595600.0
2009-05-04 14:20:00,14.43,14.49,14.38,14.48,525600.0,9.697,9.7373,9.6634,9.7306,525600.0
2009-05-04 14:30:00,14.47,14.53,14.44,14.49,467000.0,9.7238,9.7642,9.7037,9.7373,467000.0
2009-05-04 14:40:00,14.49,14.6,14.46,14.55,434200.0,9.7373,9.8112,9.7171,9.7776,434200.0
2009-05-04 14:50:00,14.55,14.58,14.46,14.47,425800.0,9.7776,9.7978,9.7171,9.7238,425800.0
2009-05-04 15:00:00,14.48,14.59,14.48,14.55,533000.0,9.7306,9.8045,9.7306,9.7776,533000.0
2009-05-04 15:10:00,14.55,14.63,14.49,14.63,460200.0,9.7776,9.8314,9.7373,9.8314,460200.0
2009-05-04 15:20:00,14.63,14.69,14.59,14.64,564400.0,9.8314,9.8717,9.8045,9.8381,564400.0
2009-05-04 15:30:00,14.63,14.72,14.59,14.69,733200.0,9.8314,9.8918,9.8045,9.8717,733200.0
2009-05-04 15:40:00,14.7,14.83,14.65,14.79,1326600.0,9.8784,9.9658,9.8448,9.9389,1326600.0
2009-05-04 15:50:00,14.8,15.27,14.79,15.22,3334800.0,9.9456,10.2614,9.9389,10.2278,3334800.0
2009-05-05 09:30:00,15.04,15.43,14.9,15.42,439800.0,10.1069,10.369,10.0128,10.3622,439800.0
2009-05-05 09:40:00,15.42,15.43,15.15,15.21,490000.0,10.3622,10.369,10.1808,10.2211,490000.0
2009-05-05 09:50:00,15.22,15.5,15.17,15.48,581200.0,10.2278,10.416,10.1942,10.4026,581200.0
2009-05-05 10:00:00,15.48,15.78,15.43,15.72,925000.0,10.4026,10.6042,10.369,10.5638,925000.0
2009-05-05 10:10:00,15.72,15.88,15.68,15.85,637600.0,10.5638,10.6714,10.537,10.6512,637600.0
2009-05-05 10:20:00,15.85,15.85,15.7,15.75,446000.0,10.6512,10.6512,10.5504,10.584,446000.0
2009-05-05 10:30:00,15.75,15.75,15.45,15.47,459400.0,10.584,10.584,10.3824,10.3958,459400.0
2009-05-05 10:40:00,15.46,15.51,15.3,15.43,499600.0,10.3891,10.4227,10.2816,10.369,499600.0
2009-05-05 10:50:00,15.44,15.62,15.42,15.44,293800.0,10.3757,10.4966,10.3622,10.3757,293800.0
2009-05-05 11:00:00,15.43,15.52,15.37,15.45,299000.0,10.369,10.4294,10.3286,10.3824,299000.0
2009-05-05 11:10:00,15.44,15.47,15.4,15.47,371600.0,10.3757,10.3958,10.3488,10.3958,371600.0
2009-05-05 11:20:00,15.47,15.51,15.41,15.42,242800.0,10.3958,10.4227,10.3555,10.3622,242800.0
2009-05-05 11:30:00,15.42,15.68,15.42,15.59,364000.0,10.3622,10.537,10.3622,10.4765,364000.0
2009-05-05 11:40:00,15.59,15.7,15.56,15.59,261000.0,10.4765,10.5504,10.4563,10.4765,261000.0
2009-05-05 11:50:00,15.59,15.68,15.59,15.65,198600.0,10.4765,10.537,10.4765,10.5168,198600.0
2009-05-05 12:00:00,15.66,15.68,15.62,15.67,173200.0,10.5235,10.537,10.4966,10.5302,173200.0
2009-05-05 12:10:00,15.68,15.72,15.58,15.64,195200.0,10.537,10.5638,10.4698,10.5101,195200.0
2009-05-05 12:20:00,15.63,15.69,15.58,15.63,143400.0,10.5034,10.5437,10.4698,10.5034,143400.0
2009-05-05 12:30:00,15.63,15.65,15.47,15.48,173200.0,10.5034,10.5168,10.3958,10.4026,173200.0
2009-05-05 12:40:00,15.48,15.49,15.35,15.49,210400.0,10.4026,10.4093,10.3152,10.4093,210400.0
2009-05-05 12:50:00,15.49,15.54,15.4,15.45,176600.0,10.4093,10.4429,10.3488,10.3824,176600.0
2009-05-05 13:00:00,15.45,15.56,15.44,15.45,175600.0,10.3824,10.4563,10.3757,10.3824,175600.0
2009-05-05 13:10:00,15.45,15.45,15.34,15.36,209600.0,10.3824,10.3824,10.3085,10.3219,209600.0
2009-05-05 13:20:00,15.35,15.36,15.25,15.31,277000.0,10.3152,10.3219,10.248,10.2883,277000.0
2009-05-05 13:30:00,15.3,15.35,15.23,15.35,196400.0,10.2816,10.3152,10.2346,10.3152,196400.0
2009-05-05 13:40:00,15.35,15.38,15.29,15.36,209800.0,10.3152,10.3354,10.2749,10.3219,209800.0
2009-05-05 13:50:00,15.36,15.44,15.33,15.4,214000.0,10.3219,10.3757,10.3018,10.3488,214000.0
2009-05-05 14:00:00,15.4,15.43,15.38,15.42,182800.0,10.3488,10.369,10.3354,10.3622,182800.0
2009-05-05 14:10:00,15.41,15.51,15.4,15.47,340000.0,10.3555,10.4227,10.3488,10.3958,340000.0
2009-05-05 14:20:00,15.47,15.49,15.22,15.24,339200.0,10.3958,10.4093,10.2278,10.2413,339200.0
2009-05-05 14:30:00,15.23,15.35,15.17,15.32,380400.0,10.2346,10.3152,10.1942,10.295,380400.0
2009-05-05 14:40:00,15.31,15.41,15.29,15.39,268800.0,10.2883,10.3555,10.2749,10.3421,268800.0
2009-05-05 14:50:00,15.38,15.46,15.34,15.34,273800.0,10.3354,10.3891,10.3085,10.3085,273800.0
2009-05-05 15:00:00,15.34,15.47,15.32,15.45,365000.0,10.3085,10.3958,10.295,10.3824,365000.0
2009-05-05 15:10:00,15.45,15.53,15.39,15.48,321200.0,10.3824,10.4362,10.3421,10.4026,321200.0
2009-05-05 15:20:00,15.48,15.54,15.43,15.49,293400.0,10.4026,10.4429,10.369,10.4093,293400.0
2009-05-05 15:30:00,15.49,15.65,15.48,15.51,568400.0,10.4093,10.5168,10.4026,10.4227,568400.0
2009-05-05 15:40:00,15.51,15.66,15.51,15.6,617800.0,10.4227,10.5235,10.4227,10.4832,617800.0
2009-05-05 15:50:00,15.61,15.63,15.36,15.41,1310600.0,10.4899,10.5034,10.3219,10.3555,1310600.0
2009-05-06 09:30:00,15.88,15.89,15.55,15.67,375400.0,10.6714,10.6781,10.4496,10.5302,375400.0
2009-05-06 09:40:00,15.66,15.8,15.58,15.72,307600.0,10.5235,10.6176,10.4698,10.5638,307600.0
2009-05-06 09:50:00,15.72,15.9,15.63,15.77,343400.0,10.5638,10.6848,10.5034,10.5974,343400.0
2009-05-06 10:00:00,15.76,15.81,15.65,15.75,301800.0,10.5907,10.6243,10.5168,10.584,301800.0
2009-05-06 10:10:00,15.74,15.8,15.65,15.68,267400.0,10.5773,10.6176,10.5168,10.537,267400.0
2009-05-06 10:20:00,15.69,15.74,15.63,15.63,289400.0,10.5437,10.5773,10.5034,10.5034,289400.0
2009-05-06 10:30:00,15.64,15.79,15.63,15.78,294000.0,10.5101,10.6109,10.5034,10.6042,294000.0
2009-05-06 10:40:00,15.78,15.83,15.74,15.76,354800.0,10.6042,10.6378,10.5773,10.5907,354800.0
2009-05-06 10:50:00,15.76,15.98,15.73,15.98,409000.0,10.5907,10.7386,10.5706,10.7386,409000.0
2009-05-06 11:00:00,15.98,15.99,15.85,15.97,369000.0,10.7386,10.7453,10.6512,10.7318,369000.0
2009-05-06 11:10:00,15.98,16.05,15.95,15.99,306600.0,10.7386,10.7856,10.7184,10.7453,306600.0
2009-05-06 11:20:00,15.99,16.03,15.96,15.99,345200.0,10.7453,10.7722,10.7251,10.7453,345200.0
2009-05-06 11:30:00,15.99,16.03,15.94,16.03,307600.0,10.7453,10.7722,10.7117,10.7722,307600.0
2009-05-06 11:40:00,16.03,16.05,15.99,16.0,179200.0,10.7722,10.7856,10.7453,10.752,179200.0
2009-05-06 11:50:00,16.0,16.05,15.97,16.05,199600.0,10.752,10.7856,10.7318,10.7856,199600.0
2009-05-06 12:00:00,16.05,16.07,15.99,16.04,157800.0,10.7856,10.799,10.7453,10.7789,157800.0
2009-05-06 12:10:00,16.03,16.06,16.01,16.04,162800.0,10.7722,10.7923,10.7587,10.7789,162800.0
2009-05-06 12:20:00,16.03,16.04,15.99,16.0,214200.0,10.7722,10.7789,10.7453,10.752,214200.0
2009-05-06 12:30:00,16.01,16.06,15.96,16.0,298800.0,10.7587,10.7923,10.7251,10.752,298800.0
2009-05-06 12:40:00,16.0,16.07,15.98,16.07,414800.0,10.752,10.799,10.7386,10.799,414800.0
2009-05-06 12:50:00,16.07,16.12,16.04,16.08,250600.0,10.799,10.8326,10.7789,10.8058,250600.0
2009-05-06 13:00:00,16.08,16.08,16.03,16.07,251000.0,10.8058,10.8058,10.7722,10.799,251000.0
2009-05-06 13:10:00,16.06,16.16,16.02,16.15,423200.0,10.7923,10.8595,10.7654,10.8528,423200.0
2009-05-06 13:20:00,16.15,16.25,16.14,16.24,374800.0,10.8528,10.92,10.8461,10.9133,374800.0
2009-05-06 13:30:00,16.22,16.36,16.18,16.35,523000.0,10.8998,10.9939,10.873,10.9872,523000.0
2009-05-06 13:40:00,16.35,16.5,16.33,16.4,844800.0,10.9872,11.088,10.9738,11.0208,844800.0
2009-05-06 13:50:00,16.4,16.64,16.39,16.63,569400.0,11.0208,11.1821,11.0141,11.1754,569400.0
2009-05-06 14:00:00,16.63,16.84,16.63,16.82,804400.0,11.1754,11.3165,11.1754,11.303,804400.0
2009-05-06 14:10:00,16.8,16.82,16.68,16.75,412200.0,11.2896,11.303,11.209,11.256,412200.0
2009-05-06 14:20:00,16.75,16.88,16.73,16.73,873800.0,11.256,11.3434,11.2426,11.2426,873800.0
2009-05-06 14:30:00,16.74,16.79,16.68,16.72,1441800.0,11.2493,11.2829,11.209,11.2358,1441800.0
2009-05-06 14:40:00,16.72,16.76,16.61,16.7,890000.0,11.2358,11.2627,11.1619,11.2224,890000.0
2009-05-06 14:50:00,16.71,16.86,16.66,16.69,1428200.0,11.2291,11.3299,11.1955,11.2157,1428200.0
2009-05-06 15:00:00,16.7,16.73,16.5,16.61,779600.0,11.2224,11.2426,11.088,11.1619,779600.0
2009-05-06 15:10:00,16.61,16.66,16.5,16.55,1185600.0,11.1619,11.1955,11.088,11.1216,1185600.0
2009-05-06 15:20:00,16.55,16.6,16.23,16.34,1477400.0,11.1216,11.1552,10.9066,10.9805,1477400.0
2009-05-06 15:30:00,16.34,16.46,16.25,16.36,1179400.0,10.9805,11.0611,10.92,10.9939,1179400.0
2009-05-06 15:40:00,16.37,16.61,16.36,16.6,1246800.0,11.0006,11.1619,10.9939,11.1552,1246800.0
2009-05-06 15:50:00,16.61,16.9,16.55,16.74,2884000.0,11.1619,11.3568,11.1216,11.2493,2884000.0
2009-05-07 09:30:00,17.23,17.55,16.91,17.23,1436200.0,11.5786,11.7936,11.3635,11.5786,1436200.0
2009-05-07 09:40:00,17.23,17.47,17.22,17.36,1027200.0,11.5786,11.7398,11.5718,11.6659,1027200.0
2009-05-07 09:50:00,17.37,17.56,17.21,17.55,1037800.0,11.6726,11.8003,11.5651,11.7936,1037800.0
2009-05-07 10:00:00,17.55,17.62,17.36,17.48,807200.0,11.7936,11.8406,11.6659,11.7466,807200.0
2009-05-07 10:10:00,17.48,17.53,17.34,17.49,563400.0,11.7466,11.7802,11.6525,11.7533,563400.0
2009-05-07 10:20:00,17.5,17.56,17.19,17.27,712600.0,11.76,11.8003,11.5517,11.6054,712600.0
2009-05-07 10:30:00,17.28,17.29,16.98,17.2,739400.0,11.6122,11.6189,11.4106,11.5584,739400.0
2009-05-07 10:40:00,17.2,17.24,17.03,17.24,501200.0,11.5584,11.5853,11.4442,11.5853,501200.0
2009-05-07 10:50:00,17.25,17.31,17.18,17.19,360400.0,11.592,11.6323,11.545,11.5517,360400.0
2009-05-07 11:00:00,17.19,17.22,17.03,17.06,419000.0,11.5517,11.5718,11.4442,11.4643,419000.0
2009-05-07 11:10:00,17.05,17.11,16.91,16.91,495600.0,11.4576,11.4979,11.3635,11.3635,495600.0
2009-05-07 11:20:00,16.91,17.05,16.9,17.04,255200.0,11.3635,11.4576,11.3568,11.4509,255200.0
2009-05-07 11:30:00,17.05,17.09,16.96,17.01,221200.0,11.4576,11.4845,11.3971,11.4307,221200.0
2009-05-07 11:40:00,17.02,17.07,16.96,16.98,190800.0,11.4374,11.471,11.3971,11.4106,190800.0
2009-05-07 11:50:00,16.97,17.09,16.97,17.02,161800.0,11.4038,11.4845,11.4038,11.4374,161800.0
2009-05-07 12:00:00,17.02,17.12,17.0,17.0,223600.0,11.4374,11.5046,11.424,11.424,223600.0
2009-05-07 12:10:00,17.0,17.11,17.0,17.06,194200.0,11.424,11.4979,11.424,11.4643,194200.0
2009-05-07 12:20:00,17.06,17.1,16.98,17.02,361200.0,11.4643,11.4912,11.4106,11.4374,361200.0
2009-05-07 12:30:00,17.01,17.08,16.99,17.06,285800.0,11.4307,11.4778,11.4173,11.4643,285800.0
2009-05-07 12:40:00,17.06,17.21,17.06,17.08,363400.0,11.4643,11.5651,11.4643,11.4778,363400.0
2009-05-07 12:50:00,17.08,17.15,17.06,17.13,229400.0,11.4778,11.5248,11.4643,11.5114,229400.0
2009-05-07 13:00:00,17.13,17.15,16.93,16.97,378800.0,11.5114,11.5248,11.377,11.4038,378800.0
2009-05-07 13:10:00,16.97,16.97,16.76,16.79,309800.0,11.4038,11.4038,11.2627,11.2829,309800.0
2009-05-07 13:20:00,16.79,16.92,16.79,16.88,406400.0,11.2829,11.3702,11.2829,11.3434,406400.0
2009-05-07 13:30:00,16.89,16.9,16.68,16.7,365400.0,11.3501,11.3568,11.209,11.2224,365400.0
2009-05-07 13:40:00,16.7,16.73,16.6,16.68,243000.0,11.2224,11.2426,11.1552,11.209,243000.0
2009-05-07 13:50:00,16.68,16.9,16.63,16.85,421000.0,11.209,11.3568,11.1754,11.3232,421000.0
2009-05-07 14:00:00,16.85,16.93,16.68,16.84,247200.0,11.3232,11.377,11.209,11.3165,247200.0
2009-05-07 14:10:00,16.85,16.85,16.69,16.73,309800.0,11.3232,11.3232,11.2157,11.2426,309800.0
2009-05-07 14:20:00,16.72,16.87,16.72,16.86,252200.0,11.2358,11.3366,11.2358,11.3299,252200.0
2009-05-07 14:30:00,16.86,16.86,16.6,16.64,770000.0,11.3299,11.3299,11.1552,11.1821,770000.0
2009-05-07 14:40:00,16.64,16.76,16.63,16.71,489200.0,11.1821,11.2627,11.1754,11.2291,489200.0
2009-05-07 14:50:00,16.71,16.77,16.6,16.63,413600.0,11.2291,11.2694,11.1552,11.1754,413600.0
2009-05-07 15:00:00,16.61,16.7,16.46,16.5,501000.0,11.1619,11.2224,11.0611,11.088,501000.0
2009-05-07 15:10:00,16.5,16.56,16.44,16.55,317800.0,11.088,11.1283,11.0477,11.1216,317800.0
2009-05-07 15:20:00,16.55,16.75,16.53,16.66,423200.0,11.1216,11.256,11.1082,11.1955,423200.0
2009-05-07 15:30:00,16.66,16.73,16.43,16.52,632800.0,11.1955,11.2426,11.041,11.1014,632800.0
2009-05-07 15:40:00,16.51,16.63,16.46,16.57,638400.0,11.0947,11.1754,11.0611,11.135,638400.0
2009-05-07 15:50:00,16.57,16.62,16.47,16.54,1413000.0,11.135,11.1686,11.0678,11.1149,1413000.0
2009-05-08 09:30:00,16.78,17.3,16.7,17.28,596400.0,11.2762,11.6256,11.2224,11.6122,596400.0
2009-05-08 09:40:00,17.3,17.61,17.29,17.53,835800.0,11.6256,11.8339,11.6189,11.7802,835800.0
2009-05-08 09:50:00,17.53,17.62,17.5,17.58,558000.0,11.7802,11.8406,11.76,11.8138,558000.0
2009-05-08 10:00:00,17.58,17.61,17.45,17.51,450600.0,11.8138,11.8339,11.7264,11.7667,450600.0
2009-05-08 10:10:00,17.52,17.56,17.44,17.53,632000.0,11.7734,11.8003,11.7197,11.7802,632000.0
2009-05-08 10:20:00,17.53,17.55,17.4,17.46,475800.0,11.7802,11.7936,11.6928,11.7331,475800.0
2009-05-08 10:30:00,17.46,17.55,17.35,17.45,455800.0,11.7331,11.7936,11.6592,11.7264,455800.0
2009-05-08 10:40:00,17.45,17.55,17.36,17.49,342000.0,11.7264,11.7936,11.6659,11.7533,342000.0
2009-05-08 10:50:00,17.48,17.49,17.38,17.41,401000.0,11.7466,11.7533,11.6794,11.6995,401000.0
2009-05-08 11:00:00,17.43,17.49,17.4,17.43,335000.0,11.713,11.7533,11.6928,11.713,335000.0
2009-05-08 11:10:00,17.42,17.55,17.42,17.53,429800.0,11.7062,11.7936,11.7062,11.7802,429800.0
2009-05-08 11:20:00,17.53,17.55,17.47,17.55,434200.0,11.7802,11.7936,11.7398,11.7936,434200.0
2009-05-08 11:30:00,17.55,17.75,17.54,17.66,552400.0,11.7936,11.928,11.7869,11.8675,552400.0
2009-05-08 11:40:00,17.65,17.75,17.64,17.68,269000.0,11.8608,11.928,11.8541,11.881,269000.0
2009-05-08 11:50:00,17.67,17.78,17.66,17.75,272600.0,11.8742,11.9482,11.8675,11.928,272600.0
2009-05-08 12:00:00,17.74,17.89,17.73,17.88,369000.0,11.9213,12.0221,11.9146,12.0154,369000.0
2009-05-08 12:10:00,17.89,18.01,17.89,17.9,489600.0,12.0221,12.1027,12.0221,12.0288,489600.0
2009-05-08 12:20:00,17.92,18.0,17.85,17.85,273200.0,12.0422,12.096,11.9952,11.9952,273200.0
2009-05-08 12:30:00,17.85,17.98,17.81,17.97,305800.0,11.9952,12.0826,11.9683,12.0758,305800.0
2009-05-08 12:40:00,17.97,17.99,17.82,17.88,254400.0,12.0758,12.0893,11.975,12.0154,254400.0
2009-05-08 12:50:00,17.88,18.13,17.88,18.12,360400.0,12.0154,12.1834,12.0154,12.1766,360400.0
2009-05-08 13:00:00,18.12,18.15,18.05,18.14,319800.0,12.1766,12.1968,12.1296,12.1901,319800.0
2009-05-08 13:10:00,18.14,18.14,18.02,18.07,236800.0,12.1901,12.1901,12.1094,12.143,236800.0
2009-05-08 13:20:00,18.07,18.24,18.07,18.16,405200.0,12.143,12.2573,12.143,12.2035,405200.0
2009-05-08 13:30:00,18.15,18.15,17.95,17.98,327800.0,12.1968,12.1968,12.0624,12.0826,327800.0
2009-05-08 13:40:00,17.98,18.13,17.97,18.08,288000.0,12.0826,12.1834,12.0758,12.1498,288000.0
2009-05-08 13:50:00,18.07,18.08,17.97,17.98,235200.0,12.143,12.1498,12.0758,12.0826,235200.0
2009-05-08 14:00:00,17.98,18.08,17.98,18.04,216200.0,12.0826,12.1498,12.0826,12.1229,216200.0
2009-05-08 14:10:00,18.04,18.24,18.03,18.23,378400.0,12.1229,12.2573,12.1162,12.2506,378400.0
2009-05-08 14:20:00,18.23,18.27,18.15,18.15,415200.0,12.2506,12.2774,12.1968,12.1968,415200.0
2009-05-08 14:30:00,18.15,18.24,18.15,18.23,214400.0,12.1968,12.2573,12.1968,12.2506,214400.0
2009-05-08 14:40:00,18.23,18.34,18.17,18.31,360400.0,12.2506,12.3245,12.2102,12.3043,360400.0
2009-05-08 14:50:00,18.33,18.37,18.21,18.25,563600.0,12.3178,12.3446,12.2371,12.264,563600.0
2009-05-08 15:00:00,18.25,18.29,18.08,18.17,634800.0,12.264,12.2909,12.1498,12.2102,634800.0
2009-05-08 15:10:00,18.16,18.25,18.07,18.25,959400.0,12.2035,12.264,12.143,12.264,959400.0
2009-05-08 15:20:00,18.25,18.45,18.23,18.41,689600.0,12.264,12.3984,12.2506,12.3715,689600.0
2009-05-08 15:30:00,18.42,18.45,18.3,18.37,842000.0,12.3782,12.3984,12.2976,12.3446,842000.0
2009-05-08 15:40:00,18.37,18.7,18.37,18.68,1117800.0,12.3446,12.5664,12.3446,12.553,1117800.0
2009-05-08 15:50:00,18.68,18.83,18.5,18.81,2446200.0,12.553,12.6538,12.432,12.6403,2446200.0
2009-05-11 09:30:00,18.13,18.17,17.96,18.0,645200.0,12.1834,12.2102,12.0691,12.096,645200.0
2009-05-11 09:40:00,18.01,18.05,17.95,18.0,672400.0,12.1027,12.1296,12.0624,12.096,672400.0
2009-05-11 09:50:00,17.99,18.1,17.84,17.93,855000.0,12.0893,12.1632,11.9885,12.049,855000.0
2009-05-11 10:00:00,17.94,17.97,17.81,17.9,423000.0,12.0557,12.0758,11.9683,12.0288,423000.0
2009-05-11 10:10:00,17.89,17.99,17.75,17.86,400600.0,12.0221,12.0893,11.928,12.0019,400600.0
2009-05-11 10:20:00,17.86,17.93,17.75,17.85,508800.0,12.0019,12.049,11.928,11.9952,508800.0
2009-05-11 10:30:00,17.86,17.9,17.72,17.75,685800.0,12.0019,12.0288,11.9078,11.928,685800.0
2009-05-11 10:40:00,17.75,17.86,17.72,17.84,387800.0,11.928,12.0019,11.9078,11.9885,387800.0
2009-05-11 10:50:00,17.85,17.91,17.75,17.77,561800.0,11.9952,12.0355,11.928,11.9414,561800.0
2009-05-11 11:00:00,17.77,17.81,17.63,17.73,470400.0,11.9414,11.9683,11.8474,11.9146,470400.0
2009-05-11 11:10:00,17.73,17.85,17.69,17.78,341400.0,11.9146,11.9952,11.8877,11.9482,341400.0
2009-05-11 11:20:00,17.78,17.8,17.7,17.78,244600.0,11.9482,11.9616,11.8944,11.9482,244600.0
2009-05-11 11:30:00,17.78,17.8,17.72,17.72,169400.0,11.9482,11.9616,11.9078,11.9078,169400.0
2009-05-11 11:40:00,17.73,17.75,17.68,17.68,234600.0,11.9146,11.928,11.881,11.881,234600.0
2009-05-11 11:50:00,17.68,17.73,17.63,17.68,229200.0,11.881,11.9146,11.8474,11.881,229200.0
2009-05-11 12:00:00,17.67,17.68,17.61,17.67,289800.0,11.8742,11.881,11.8339,11.8742,289800.0
2009-05-11 12:10:00,17.67,17.68,17.53,17.6,345400.0,11.8742,11.881,11.7802,11.8272,345400.0
2009-05-11 12:20:00,17.6,17.65,17.53,17.56,183400.0,11.8272,11.8608,11.7802,11.8003,183400.0
2009-05-11 12:30:00,17.57,17.63,17.51,17.59,198600.0,11.807,11.8474,11.7667,11.8205,198600.0
2009-05-11 12:40:00,17.58,17.6,17.5,17.5,219000.0,11.8138,11.8272,11.76,11.76,219000.0
2009-05-11 12:50:00,17.51,17.53,17.49,17.5,355200.0,11.7667,11.7802,11.7533,11.76,355200.0
2009-05-11 13:00:00,17.5,17.51,17.33,17.36,418200.0,11.76,11.7667,11.6458,11.6659,418200.0
2009-05-11 13:10:00,17.36,17.46,17.36,17.46,236200.0,11.6659,11.7331,11.6659,11.7331,236200.0
2009-05-11 13:20:00,17.45,17.47,17.37,17.39,230000.0,11.7264,11.7398,11.6726,11.6861,230000.0
2009-05-11 13:30:00,17.39,17.5,17.35,17.46,389200.0,11.6861,11.76,11.6592,11.7331,389200.0
2009-05-11 13:40:00,17.47,17.49,17.43,17.49,146600.0,11.7398,11.7533,11.713,11.7533,146600.0
2009-05-11 13:50:00,17.5,17.5,17.34,17.39,156400.0,11.76,11.76,11.6525,11.6861,156400.0
2009-05-11 14:00:00,17.39,17.42,17.32,17.37,428400.0,11.6861,11.7062,11.639,11.6726,428400.0
2009-05-11 14:10:00,17.38,17.39,17.27,17.28,378200.0,11.6794,11.6861,11.6054,11.6122,378200.0
2009-05-11 14:20:00,17.28,17.29,17.19,17.22,508200.0,11.6122,11.6189,11.5517,11.5718,508200.0
2009-05-11 14:30:00,17.22,17.32,17.21,17.24,337600.0,11.5718,11.639,11.5651,11.5853,337600.0
2009-05-11 14:40:00,17.24,17.37,17.21,17.36,322000.0,11.5853,11.6726,11.5651,11.6659,322000.0
2009-05-11 14:50:00,17.36,17.45,17.32,17.38,289800.0,11.6659,11.7264,11.639,11.6794,289800.0
2009-05-11 15:00:00,17.37,17.4,17.29,17.34,360200.0,11.6726,11.6928,11.6189,11.6525,360200.0
2009-05-11 15:10:00,17.33,17.39,17.21,17.25,425800.0,11.6458,11.6861,11.5651,11.592,425800.0
2009-05-11 15:20:00,17.25,17.25,17.06,17.09,577200.0,11.592,11.592,11.4643,11.4845,577200.0
2009-05-11 15:30:00,17.09,17.09,16.96,16.96,706600.0,11.4845,11.4845,11.3971,11.3971,706600.0
2009-05-11 15:40:00,16.96,17.04,16.9,16.96,881800.0,11.3971,11.4509,11.3568,11.3971,881800.0
2009-05-11 15:50:00,16.95,17.03,16.7,16.81,2598600.0,11.3904,11.4442,11.2224,11.2963,2598600.0
2009-05-12 09:30:00,17.4,17.54,17.27,17.28,578200.0,11.6928,11.7869,11.6054,11.6122,578200.0
2009-05-12 09:40:00,17.28,17.28,16.98,17.1,418000.0,11.6122,11.6122,11.4106,11.4912,418000.0
2009-05-12 09:50:00,17.1,17.13,17.0,17.02,468400.0,11.4912,11.5114,11.424,11.4374,468400.0
2009-05-12 10:00:00,17.02,17.04,16.84,16.93,478600.0,11.4374,11.4509,11.3165,11.377,478600.0
2009-05-12 10:10:00,16.93,17.02,16.76,17.0,419000.0,11.377,11.4374,11.2627,11.424,419000.0
2009-05-12 10:20:00,17.0,17.2,16.93,17.04,440000.0,11.424,11.5584,11.377,11.4509,440000.0
2009-05-12 10:30:00,17.04,17.12,16.93,16.97,291000.0,11.4509,11.5046,11.377,11.4038,291000.0
2009-05-12 10:40:00,16.96,17.23,16.91,17.23,345600.0,11.3971,11.5786,11.3635,11.5786,345600.0
2009-05-12 10:50:00,17.23,17.27,17.1,17.23,387400.0,11.5786,11.6054,11.4912,11.5786,387400.0
2009-05-12 11:00:00,17.23,17.34,17.23,17.25,193000.0,11.5786,11.6525,11.5786,11.592,193000.0
2009-05-12 11:10:00,17.25,17.25,17.14,17.24,178400.0,11.592,11.592,11.5181,11.5853,178400.0
2009-05-12 11:20:00,17.25,17.25,16.98,17.0,250600.0,11.592,11.592,11.4106,11.424,250600.0
2009-05-12 11:30:00,17.0,17.09,16.96,17.05,264400.0,11.424,11.4845,11.3971,11.4576,264400.0
2009-05-12 11:40:00,17.05,17.12,17.05,17.05,313600.0,11.4576,11.5046,11.4576,11.4576,313600.0
2009-05-12 11:50:00,17.05,17.08,16.97,17.05,190200.0,11.4576,11.4778,11.4038,11.4576,190200.0
2009-05-12 12:00:00,17.06,17.13,16.93,16.95,184400.0,11.4643,11.5114,11.377,11.3904,184400.0
2009-05-12 12:10:00,16.95,16.99,16.83,16.84,276200.0,11.3904,11.4173,11.3098,11.3165,276200.0
2009-05-12 12:20:00,16.85,16.96,16.83,16.94,298600.0,11.3232,11.3971,11.3098,11.3837,298600.0
2009-05-12 12:30:00,16.94,16.98,16.7,16.75,545600.0,11.3837,11.4106,11.2224,11.256,545600.0
2009-05-12 12:40:00,16.76,16.78,16.66,16.71,285800.0,11.2627,11.2762,11.1955,11.2291,285800.0
2009-05-12 12:50:00,16.69,16.71,16.52,16.54,274000.0,11.2157,11.2291,11.1014,11.1149,274000.0
2009-05-12 13:00:00,16.54,16.57,16.44,16.55,496600.0,11.1149,11.135,11.0477,11.1216,496600.0
2009-05-12 13:10:00,16.55,16.63,16.55,16.61,236400.0,11.1216,11.1754,11.1216,11.1619,236400.0
2009-05-12 13:20:00,16.61,16.67,16.55,16.6,344600.0,11.1619,11.2022,11.1216,11.1552,344600.0
2009-05-12 13:30:00,16.6,16.73,16.53,16.68,180400.0,11.1552,11.2426,11.1082,11.209,180400.0
2009-05-12 13:40:00,16.68,16.71,16.63,16.71,151400.0,11.209,11.2291,11.1754,11.2291,151400.0
2009-05-12 13:50:00,16.72,16.79,16.68,16.74,197800.0,11.2358,11.2829,11.209,11.2493,197800.0
2009-05-12 14:00:00,16.74,16.84,16.7,16.83,274600.0,11.2493,11.3165,11.2224,11.3098,274600.0
2009-05-12 14:10:00,16.82,17.0,16.81,16.93,316400.0,11.303,11.424,11.2963,11.377,316400.0
2009-05-12 14:20:00,16.93,17.07,16.89,16.91,351200.0,11.377,11.471,11.3501,11.3635,351200.0
2009-05-12 14:30:00,16.89,17.15,16.85,17.14,327600.0,11.3501,11.5248,11.3232,11.5181,327600.0
2009-05-12 14:40:00,17.14,17.27,17.11,17.16,491600.0,11.5181,11.6054,11.4979,11.5315,491600.0
2009-05-12 14:50:00,17.16,17.51,17.16,17.46,666200.0,11.5315,11.7667,11.5315,11.7331,666200.0
2009-05-12 15:00:00,17.47,17.56,17.42,17.49,490000.0,11.7398,11.8003,11.7062,11.7533,490000.0
2009-05-12 15:10:00,17.48,17.49,17.25,17.31,446000.0,11.7466,11.7533,11.592,11.6323,446000.0
2009-05-12 15:20:00,17.29,17.53,17.23,17.41,370000.0,11.6189,11.7802,11.5786,11.6995,370000.0
2009-05-12 15:30:00,17.41,17.43,17.3,17.34,346600.0,11.6995,11.713,11.6256,11.6525,346600.0
2009-05-12 15:40:00,17.34,17.34,17.07,17.09,691000.0,11.6525,11.6525,11.471,11.4845,691000.0
2009-05-12 15:50:00,17.09,17.19,17.01,17.14,1041000.0,11.4845,11.5517,11.4307,11.5181,1041000.0
2009-05-13 09:30:00,16.6,16.6,15.73,15.8,1116600.0,11.1552,11.1552,10.5706,10.6176,1116600.0
2009-05-13 09:40:00,15.8,16.28,15.62,16.25,778200.0,10.6176,10.9402,10.4966,10.92,778200.0
2009-05-13 09:50:00,16.25,16.46,16.22,16.38,681400.0,10.92,11.0611,10.8998,11.0074,681400.0
2009-05-13 10:00:00,16.37,16.39,16.24,16.31,506400.0,11.0006,11.0141,10.9133,10.9603,506400.0
2009-05-13 10:10:00,16.32,16.45,16.29,16.42,456600.0,10.967,11.0544,10.9469,11.0342,456600.0
2009-05-13 10:20:00,16.42,16.48,16.33,16.48,247200.0,11.0342,11.0746,10.9738,11.0746,247200.0
2009-05-13 10:30:00,16.48,16.5,16.34,16.36,256200.0,11.0746,11.088,10.9805,10.9939,256200.0
2009-05-13 10:40:00,16.36,16.46,16.33,16.46,322200.0,10.9939,11.0611,10.9738,11.0611,322200.0
2009-05-13 10:50:00,16.45,16.49,16.39,16.45,189400.0,11.0544,11.0813,11.0141,11.0544,189400.0
2009-05-13 11:00:00,16.45,16.49,16.31,16.31,431600.0,11.0544,11.0813,10.9603,10.9603,431600.0
2009-05-13 11:10:00,16.31,16.38,16.25,16.38,234800.0,10.9603,11.0074,10.92,11.0074,234800.0
2009-05-13 11:20:00,16.39,16.44,16.34,16.38,174400.0,11.0141,11.0477,10.9805,11.0074,174400.0
2009-05-13 11:30:00,16.36,16.43,16.34,16.36,314800.0,10.9939,11.041,10.9805,10.9939,314800.0
2009-05-13 11:40:00,16.36,16.41,16.34,16.39,172800.0,10.9939,11.0275,10.9805,11.0141,172800.0
2009-05-13 11:50:00,16.4,16.44,16.38,16.4,162200.0,11.0208,11.0477,11.0074,11.0208,162200.0
2009-05-13 12:00:00,16.4,16.5,16.38,16.46,186800.0,11.0208,11.088,11.0074,11.0611,186800.0
2009-05-13 12:10:00,16.47,16.62,16.46,16.47,224200.0,11.0678,11.1686,11.0611,11.0678,224200.0
2009-05-13 12:20:00,16.46,16.49,16.37,16.47,106800.0,11.0611,11.0813,11.0006,11.0678,106800.0
2009-05-13 12:30:00,16.46,16.47,16.3,16.33,196200.0,11.0611,11.0678,10.9536,10.9738,196200.0
2009-05-13 12:40:00,16.32,16.33,16.25,16.26,129000.0,10.967,10.9738,10.92,10.9267,129000.0
2009-05-13 12:50:00,16.26,16.29,16.15,16.15,200600.0,10.9267,10.9469,10.8528,10.8528,200600.0
2009-05-13 13:00:00,16.16,16.24,16.09,16.11,222800.0,10.8595,10.9133,10.8125,10.8259,222800.0
2009-05-13 13:10:00,16.09,16.18,16.06,16.16,243000.0,10.8125,10.873,10.7923,10.8595,243000.0
2009-05-13 13:20:00,16.15,16.2,16.09,16.11,217400.0,10.8528,10.8864,10.8125,10.8259,217400.0
2009-05-13 13:30:00,16.11,16.2,16.06,16.2,259200.0,10.8259,10.8864,10.7923,10.8864,259200.0
2009-05-13 13:40:00,16.2,16.24,16.11,16.2,155000.0,10.8864,10.9133,10.8259,10.8864,155000.0
2009-05-13 13:50:00,16.2,16.33,16.18,16.25,220000.0,10.8864,10.9738,10.873,10.92,220000.0
2009-05-13 14:00:00,16.25,16.29,16.11,16.2,211600.0,10.92,10.9469,10.8259,10.8864,211600.0
2009-05-13 14:10:00,16.2,16.22,16.01,16.02,294200.0,10.8864,10.8998,10.7587,10.7654,294200.0
2009-05-13 14:20:00,16.02,16.22,16.02,16.09,229200.0,10.7654,10.8998,10.7654,10.8125,229200.0
2009-05-13 14:30:00,16.08,16.17,16.05,16.17,168600.0,10.8058,10.8662,10.7856,10.8662,168600.0
2009-05-13 14:40:00,16.17,16.2,16.09,16.09,205200.0,10.8662,10.8864,10.8125,10.8125,205200.0
2009-05-13 14:50:00,16.09,16.17,16.08,16.17,283000.0,10.8125,10.8662,10.8058,10.8662,283000.0
2009-05-13 15:00:00,16.17,16.2,15.97,16.0,370600.0,10.8662,10.8864,10.7318,10.752,370600.0
2009-05-13 15:10:00,16.0,16.02,15.83,15.94,456600.0,10.752,10.7654,10.6378,10.7117,456600.0
2009-05-13 15:20:00,15.94,16.0,15.84,15.87,571800.0,10.7117,10.752,10.6445,10.6646,571800.0
2009-05-13 15:30:00,15.87,15.93,15.8,15.81,835800.0,10.6646,10.705,10.6176,10.6243,835800.0
2009-05-13 15:40:00,15.82,15.86,15.68,15.8,1636000.0,10.631,10.6579,10.537,10.6176,1636000.0
2009-05-13 15:50:00,15.79,15.81,15.65,15.76,2384800.0,10.6109,10.6243,10.5168,10.5907,2384800.0
2009-05-14 09:30:00,15.79,16.14,15.52,16.11,718800.0,10.6109,10.8461,10.4294,10.8259,718800.0
2009-05-14 09:40:00,16.11,16.24,15.86,15.86,388800.0,10.8259,10.9133,10.6579,10.6579,388800.0
2009-05-14 09:50:00,15.85,15.91,15.59,15.7,607400.0,10.6512,10.6915,10.4765,10.5504,607400.0
2009-05-14 10:00:00,15.7,15.87,15.67,15.77,355200.0,10.5504,10.6646,10.5302,10.5974,355200.0
2009-05-14 10:10:00,15.78,16.0,15.74,15.97,261200.0,10.6042,10.752,10.5773,10.7318,261200.0
2009-05-14 10:20:00,15.97,16.11,15.97,16.08,241400.0,10.7318,10.8259,10.7318,10.8058,241400.0
2009-05-14 10:30:00,16.08,16.23,16.08,16.09,247400.0,10.8058,10.9066,10.8058,10.8125,247400.0
2009-05-14 10:40:00,16.1,16.18,16.08,16.09,210800.0,10.8192,10.873,10.8058,10.8125,210800.0
2009-05-14 10:50:00,16.1,16.25,16.1,16.18,241200.0,10.8192,10.92,10.8192,10.873,241200.0
2009-05-14 11:00:00,16.19,16.32,16.19,16.3,254000.0,10.8797,10.967,10.8797,10.9536,254000.0
2009-05-14 11:10:00,16.3,16.42,16.3,16.4,205400.0,10.9536,11.0342,10.9536,11.0208,205400.0
2009-05-14 11:20:00,16.41,16.46,16.33,16.34,128200.0,11.0275,11.0611,10.9738,10.9805,128200.0
2009-05-14 11:30:00,16.34,16.36,16.22,16.25,136200.0,10.9805,10.9939,10.8998,10.92,136200.0
2009-05-14 11:40:00,16.25,16.25,16.09,16.11,217400.0,10.92,10.92,10.8125,10.8259,217400.0
2009-05-14 11:50:00,16.11,16.21,16.11,16.21,97200.0,10.8259,10.8931,10.8259,10.8931,97200.0
2009-05-14 12:00:00,16.21,16.34,16.19,16.29,156600.0,10.8931,10.9805,10.8797,10.9469,156600.0
2009-05-14 12:10:00,16.3,16.43,16.29,16.35,208600.0,10.9536,11.041,10.9469,10.9872,208600.0
2009-05-14 12:20:00,16.35,16.45,16.31,16.44,235800.0,10.9872,11.0544,10.9603,11.0477,235800.0
2009-05-14 12:30:00,16.43,16.52,16.43,16.52,153800.0,11.041,11.1014,11.041,11.1014,153800.0
2009-05-14 12:40:00,16.52,16.55,16.49,16.54,263200.0,11.1014,11.1216,11.0813,11.1149,263200.0
2009-05-14 12:50:00,16.54,16.54,16.43,16.46,219600.0,11.1149,11.1149,11.041,11.0611,219600.0
2009-05-14 13:00:00,16.46,16.55,16.46,16.53,303800.0,11.0611,11.1216,11.0611,11.1082,303800.0
2009-05-14 13:10:00,16.53,16.56,16.46,16.49,246400.0,11.1082,11.1283,11.0611,11.0813,246400.0
2009-05-14 13:20:00,16.49,16.5,16.4,16.49,230000.0,11.0813,11.088,11.0208,11.0813,230000.0
2009-05-14 13:30:00,16.49,16.61,16.49,16.58,259800.0,11.0813,11.1619,11.0813,11.1418,259800.0
2009-05-14 13:40:00,16.58,16.61,16.56,16.61,136400.0,11.1418,11.1619,11.1283,11.1619,136400.0
2009-05-14 13:50:00,16.61,16.75,16.61,16.67,397400.0,11.1619,11.256,11.1619,11.2022,397400.0
2009-05-14 14:00:00,16.67,16.85,16.67,16.78,462800.0,11.2022,11.3232,11.2022,11.2762,462800.0
2009-05-14 14:10:00,16.78,16.97,16.78,16.96,353800.0,11.2762,11.4038,11.2762,11.3971,353800.0
2009-05-14 14:20:00,16.96,17.09,16.96,16.99,636400.0,11.3971,11.4845,11.3971,11.4173,636400.0
2009-05-14 14:30:00,16.98,17.14,16.97,17.13,379800.0,11.4106,11.5181,11.4038,11.5114,379800.0
2009-05-14 14:40:00,17.13,17.17,16.98,17.04,497600.0,11.5114,11.5382,11.4106,11.4509,497600.0
2009-05-14 14:50:00,17.05,17.05,16.91,17.02,325000.0,11.4576,11.4576,11.3635,11.4374,325000.0
2009-05-14 15:00:00,17.02,17.07,16.93,16.94,453000.0,11.4374,11.471,11.377,11.3837,453000.0
2009-05-14 15:10:00,16.95,17.04,16.9,17.02,452400.0,11.3904,11.4509,11.3568,11.4374,452400.0
2009-05-14 15:20:00,17.02,17.04,16.91,16.96,486800.0,11.4374,11.4509,11.3635,11.3971,486800.0
2009-05-14 15:30:00,16.97,16.97,16.72,16.76,708200.0,11.4038,11.4038,11.2358,11.2627,708200.0
2009-05-14 15:40:00,16.77,16.95,16.76,16.89,826200.0,11.2694,11.3904,11.2627,11.3501,826200.0
2009-05-14 15:50:00,16.9,16.93,16.78,16.86,1459400.0,11.3568,11.377,11.2762,11.3299,1459400.0
2009-05-15 09:30:00,16.7,16.7,16.3,16.54,1373800.0,11.2224,11.2224,10.9536,11.1149,1373800.0
2009-05-15 09:40:00,16.53,16.55,16.2,16.45,646000.0,11.1082,11.1216,10.8864,11.0544,646000.0
2009-05-15 09:50:00,16.45,16.46,16.25,16.3,432000.0,11.0544,11.0611,10.92,10.9536,432000.0
2009-05-15 10:00:00,16.31,16.4,16.18,16.39,509200.0,10.9603,11.0208,10.873,11.0141,509200.0
2009-05-15 10:10:00,16.39,16.43,16.25,16.42,462600.0,11.0141,11.041,10.92,11.0342,462600.0
2009-05-15 10:20:00,16.42,16.49,16.37,16.46,260600.0,11.0342,11.0813,11.0006,11.0611,260600.0
2009-05-15 10:30:00,16.46,16.7,16.43,16.68,430000.0,11.0611,11.2224,11.041,11.209,430000.0
2009-05-15 10:40:00,16.68,16.7,16.6,16.61,241000.0,11.209,11.2224,11.1552,11.1619,241000.0
2009-05-15 10:50:00,16.61,16.64,16.58,16.59,194400.0,11.1619,11.1821,11.1418,11.1485,194400.0
2009-05-15 11:00:00,16.59,16.61,16.53,16.55,331400.0,11.1485,11.1619,11.1082,11.1216,331400.0
2009-05-15 11:10:00,16.53,16.55,16.38,16.43,301600.0,11.1082,11.1216,11.0074,11.041,301600.0
2009-05-15 11:20:00,16.43,16.43,16.22,16.24,305600.0,11.041,11.041,10.8998,10.9133,305600.0
2009-05-15 11:30:00,16.24,16.24,16.04,16.05,373200.0,10.9133,10.9133,10.7789,10.7856,373200.0
2009-05-15 11:40:00,16.06,16.21,16.04,16.16,343400.0,10.7923,10.8931,10.7789,10.8595,343400.0
2009-05-15 11:50:00,16.15,16.16,16.06,16.1,261400.0,10.8528,10.8595,10.7923,10.8192,261400.0
2009-05-15 12:00:00,16.11,16.25,16.09,16.22,249400.0,10.8259,10.92,10.8125,10.8998,249400.0
2009-05-15 12:10:00,16.21,16.24,16.11,16.13,193600.0,10.8931,10.9133,10.8259,10.8394,193600.0
2009-05-15 12:20:00,16.13,16.29,16.12,16.25,111200.0,10.8394,10.9469,10.8326,10.92,111200.0
2009-05-15 12:30:00,16.26,16.34,16.25,16.3,124600.0,10.9267,10.9805,10.92,10.9536,124600.0
2009-05-15 12:40:00,16.3,16.33,16.25,16.29,98200.0,10.9536,10.9738,10.92,10.9469,98200.0
2009-05-15 12:50:00,16.28,16.3,16.21,16.28,178200.0,10.9402,10.9536,10.8931,10.9402,178200.0
2009-05-15 13:00:00,16.28,16.37,16.26,16.35,128800.0,10.9402,11.0006,10.9267,10.9872,128800.0
2009-05-15 13:10:00,16.36,16.41,16.3,16.4,181000.0,10.9939,11.0275,10.9536,11.0208,181000.0
2009-05-15 13:20:00,16.39,16.41,16.32,16.34,113200.0,11.0141,11.0275,10.967,10.9805,113200.0
2009-05-15 13:30:00,16.34,16.38,16.27,16.32,123000.0,10.9805,11.0074,10.9334,10.967,123000.0
2009-05-15 13:40:00,16.32,16.32,16.2,16.31,134800.0,10.967,10.967,10.8864,10.9603,134800.0
2009-05-15 13:50:00,16.31,16.31,16.24,16.3,82600.0,10.9603,10.9603,10.9133,10.9536,82600.0
2009-05-15 14:00:00,16.3,16.32,16.24,16.29,110200.0,10.9536,10.967,10.9133,10.9469,110200.0
2009-05-15 14:10:00,16.3,16.39,16.3,16.32,200400.0,10.9536,11.0141,10.9536,10.967,200400.0
2009-05-15 14:20:00,16.33,16.39,16.29,16.3,134000.0,10.9738,11.0141,10.9469,10.9536,134000.0
2009-05-15 14:30:00,16.29,16.32,16.25,16.25,164600.0,10.9469,10.967,10.92,10.92,164600.0
2009-05-15 14:40:00,16.25,16.26,16.11,16.11,247400.0,10.92,10.9267,10.8259,10.8259,247400.0
2009-05-15 14:50:00,16.11,16.21,16.09,16.15,145400.0,10.8259,10.8931,10.8125,10.8528,145400.0
2009-05-15 15:00:00,16.15,16.15,16.03,16.05,376600.0,10.8528,10.8528,10.7722,10.7856,376600.0
2009-05-15 15:10:00,16.05,16.14,16.03,16.04,250800.0,10.7856,10.8461,10.7722,10.7789,250800.0
2009-05-15 15:20:00,16.05,16.19,16.02,16.17,376600.0,10.7856,10.8797,10.7654,10.8662,376600.0
2009-05-15 15:30:00,16.17,16.2,16.01,16.01,429000.0,10.8662,10.8864,10.7587,10.7587,429000.0
2009-05-15 15:40:00,16.02,16.19,16.0,16.14,758000.0,10.7654,10.8797,10.752,10.8461,758000.0
2009-05-15 15:50:00,16.14,16.17,16.03,16.09,1227600.0,10.8461,10.8662,10.7722,10.8125,1227600.0
2009-05-18 09:30:00,16.41,16.78,16.25,16.47,587800.0,11.1144,11.365,11.0061,11.1551,587800.0
2009-05-18 09:40:00,16.48,16.59,16.36,16.48,396400.0,11.1619,11.2364,11.0806,11.1619,396400.0
2009-05-18 09:50:00,16.49,16.59,16.4,16.54,237400.0,11.1686,11.2364,11.1077,11.2025,237400.0
2009-05-18 10:00:00,16.54,16.7,16.54,16.66,389400.0,11.2025,11.3109,11.2025,11.2838,389400.0
2009-05-18 10:10:00,16.67,16.93,16.65,16.93,580000.0,11.2905,11.4666,11.277,11.4666,580000.0
2009-05-18 10:20:00,16.93,17.12,16.93,17.09,531200.0,11.4666,11.5953,11.4666,11.575,531200.0
2009-05-18 10:30:00,17.09,17.18,17.06,17.06,438400.0,11.575,11.636,11.5547,11.5547,438400.0
2009-05-18 10:40:00,17.06,17.23,16.98,17.16,365600.0,11.5547,11.6698,11.5005,11.6224,365600.0
2009-05-18 10:50:00,17.18,17.25,17.16,17.23,279600.0,11.636,11.6834,11.6224,11.6698,279600.0
2009-05-18 11:00:00,17.24,17.32,17.23,17.25,317200.0,11.6766,11.7308,11.6698,11.6834,317200.0
2009-05-18 11:10:00,17.25,17.29,17.23,17.27,265800.0,11.6834,11.7105,11.6698,11.6969,265800.0
2009-05-18 11:20:00,17.25,17.27,17.14,17.18,219200.0,11.6834,11.6969,11.6089,11.636,219200.0
2009-05-18 11:30:00,17.2,17.25,17.16,17.18,148200.0,11.6495,11.6834,11.6224,11.636,148200.0
2009-05-18 11:40:00,17.18,17.25,17.17,17.21,267600.0,11.636,11.6834,11.6292,11.6563,267600.0
2009-05-18 11:50:00,17.21,17.31,17.2,17.25,342000.0,11.6563,11.724,11.6495,11.6834,342000.0
2009-05-18 12:00:00,17.25,17.42,17.25,17.39,386000.0,11.6834,11.7985,11.6834,11.7782,386000.0
2009-05-18 12:10:00,17.38,17.41,17.34,17.36,228800.0,11.7714,11.7917,11.7443,11.7579,228800.0
2009-05-18 12:20:00,17.37,17.46,17.37,17.46,255200.0,11.7647,11.8256,11.7647,11.8256,255200.0
2009-05-18 12:30:00,17.46,17.56,17.46,17.55,341800.0,11.8256,11.8933,11.8256,11.8866,341800.0
2009-05-18 12:40:00,17.55,17.78,17.55,17.74,596600.0,11.8866,12.0423,11.8866,12.0153,596600.0
2009-05-18 12:50:00,17.74,17.75,17.54,17.56,417600.0,12.0153,12.022,11.8798,11.8933,417600.0
2009-05-18 13:00:00,17.56,17.57,17.45,17.46,273600.0,11.8933,11.9001,11.8188,11.8256,273600.0
2009-05-18 13:10:00,17.45,17.54,17.44,17.49,279000.0,11.8188,11.8798,11.8121,11.8459,279000.0
2009-05-18 13:20:00,17.49,17.57,17.43,17.52,351800.0,11.8459,11.9001,11.8053,11.8662,351800.0
2009-05-18 13:30:00,17.52,17.52,17.44,17.45,161400.0,11.8662,11.8662,11.8121,11.8188,161400.0
2009-05-18 13:40:00,17.45,17.5,17.43,17.43,198200.0,11.8188,11.8527,11.8053,11.8053,198200.0
2009-05-18 13:50:00,17.43,17.55,17.43,17.52,341800.0,11.8053,11.8866,11.8053,11.8662,341800.0
2009-05-18 14:00:00,17.53,17.61,17.48,17.59,451800.0,11.873,11.9272,11.8392,11.9137,451800.0
2009-05-18 14:10:00,17.59,17.6,17.45,17.45,523400.0,11.9137,11.9204,11.8188,11.8188,523400.0
2009-05-18 14:20:00,17.45,17.47,17.36,17.4,343600.0,11.8188,11.8324,11.7579,11.785,343600.0
2009-05-18 14:30:00,17.4,17.47,17.39,17.41,293000.0,11.785,11.8324,11.7782,11.7917,293000.0
2009-05-18 14:40:00,17.4,17.44,17.38,17.43,370000.0,11.785,11.8121,11.7714,11.8053,370000.0
2009-05-18 14:50:00,17.44,17.5,17.43,17.46,295400.0,11.8121,11.8527,11.8053,11.8256,295400.0
2009-05-18 15:00:00,17.46,17.46,17.38,17.45,414800.0,11.8256,11.8256,11.7714,11.8188,414800.0
2009-05-18 15:10:00,17.45,17.5,17.41,17.47,626000.0,11.8188,11.8527,11.7917,11.8324,626000.0
2009-05-18 15:20:00,17.47,17.49,17.43,17.48,374600.0,11.8324,11.8459,11.8053,11.8392,374600.0
2009-05-18 15:30:00,17.48,17.63,17.47,17.62,958400.0,11.8392,11.9408,11.8324,11.934,958400.0
2009-05-18 15:40:00,17.62,17.74,17.56,17.7,1227600.0,11.934,12.0153,11.8933,11.9882,1227600.0
2009-05-18 15:50:00,17.7,17.86,17.69,17.75,2525600.0,11.9882,12.0965,11.9814,12.022,2525600.0
2009-05-19 09:30:00,17.67,17.7,17.27,17.52,529000.0,11.9678,11.9882,11.6969,11.8662,529000.0
2009-05-19 09:40:00,17.53,17.61,17.5,17.59,455800.0,11.873,11.9272,11.8527,11.9137,455800.0
2009-05-19 09:50:00,17.59,17.59,17.38,17.42,607600.0,11.9137,11.9137,11.7714,11.7985,607600.0
2009-05-19 10:00:00,17.43,17.78,17.41,17.78,515000.0,11.8053,12.0423,11.7917,12.0423,515000.0
2009-05-19 10:10:00,17.79,17.83,17.66,17.68,360600.0,12.0491,12.0762,11.9611,11.9746,360600.0
2009-05-19 10:20:00,17.68,17.82,17.55,17.82,408000.0,11.9746,12.0694,11.8866,12.0694,408000.0
2009-05-19 10:30:00,17.81,17.91,17.75,17.85,371800.0,12.0627,12.1304,12.022,12.0898,371800.0
2009-05-19 10:40:00,17.85,17.88,17.68,17.78,287800.0,12.0898,12.1101,11.9746,12.0423,287800.0
2009-05-19 10:50:00,17.77,17.79,17.64,17.67,234400.0,12.0356,12.0491,11.9475,11.9678,234400.0
2009-05-19 11:00:00,17.67,17.68,17.5,17.5,320600.0,11.9678,11.9746,11.8527,11.8527,320600.0
2009-05-19 11:10:00,17.5,17.55,17.42,17.52,259600.0,11.8527,11.8866,11.7985,11.8662,259600.0
2009-05-19 11:20:00,17.51,17.56,17.48,17.56,216200.0,11.8595,11.8933,11.8392,11.8933,216200.0
2009-05-19 11:30:00,17.56,17.7,17.52,17.67,233000.0,11.8933,11.9882,11.8662,11.9678,233000.0
2009-05-19 11:40:00,17.66,17.77,17.66,17.73,144200.0,11.9611,12.0356,11.9611,12.0085,144200.0
2009-05-19 11:50:00,17.73,17.73,17.57,17.59,225000.0,12.0085,12.0085,11.9001,11.9137,225000.0
2009-05-19 12:00:00,17.59,17.6,17.49,17.5,232200.0,11.9137,11.9204,11.8459,11.8527,232200.0
2009-05-19 12:10:00,17.5,17.56,17.47,17.54,188000.0,11.8527,11.8933,11.8324,11.8798,188000.0
2009-05-19 12:20:00,17.53,17.6,17.5,17.58,158400.0,11.873,11.9204,11.8527,11.9069,158400.0
2009-05-19 12:30:00,17.58,17.59,17.5,17.53,301800.0,11.9069,11.9137,11.8527,11.873,301800.0
2009-05-19 12:40:00,17.53,17.58,17.53,17.55,161200.0,11.873,11.9069,11.873,11.8866,161200.0
2009-05-19 12:50:00,17.55,17.56,17.49,17.49,265200.0,11.8866,11.8933,11.8459,11.8459,265200.0
2009-05-19 13:00:00,17.49,17.61,17.49,17.6,136600.0,11.8459,11.9272,11.8459,11.9204,136600.0
2009-05-19 13:10:00,17.6,17.62,17.55,17.58,155800.0,11.9204,11.934,11.8866,11.9069,155800.0
2009-05-19 13:20:00,17.59,17.68,17.58,17.61,180200.0,11.9137,11.9746,11.9069,11.9272,180200.0
2009-05-19 13:30:00,17.61,17.63,17.55,17.62,222600.0,11.9272,11.9408,11.8866,11.934,222600.0
2009-05-19 13:40:00,17.63,17.7,17.59,17.65,307600.0,11.9408,11.9882,11.9137,11.9543,307600.0
2009-05-19 13:50:00,17.65,17.67,17.53,17.55,214800.0,11.9543,11.9678,11.873,11.8866,214800.0
2009-05-19 14:00:00,17.55,17.56,17.43,17.5,336800.0,11.8866,11.8933,11.8053,11.8527,336800.0
2009-05-19 14:10:00,17.5,17.51,17.28,17.42,1164200.0,11.8527,11.8595,11.7037,11.7985,1164200.0
2009-05-19 14:20:00,17.41,17.46,17.34,17.39,461200.0,11.7917,11.8256,11.7443,11.7782,461200.0
2009-05-19 14:30:00,17.39,17.5,17.39,17.42,303200.0,11.7782,11.8527,11.7782,11.7985,303200.0
2009-05-19 14:40:00,17.43,17.46,17.39,17.4,364800.0,11.8053,11.8256,11.7782,11.785,364800.0
2009-05-19 14:50:00,17.4,17.4,17.35,17.36,283000.0,11.785,11.785,11.7511,11.7579,283000.0
2009-05-19 15:00:00,17.36,17.38,17.29,17.31,419200.0,11.7579,11.7714,11.7105,11.724,419200.0
2009-05-19 15:10:00,17.31,17.34,17.21,17.33,486600.0,11.724,11.7443,11.6563,11.7376,486600.0
2009-05-19 15:20:00,17.33,17.41,17.31,17.36,310000.0,11.7376,11.7917,11.724,11.7579,310000.0
2009-05-19 15:30:00,17.37,17.39,17.23,17.29,550800.0,11.7647,11.7782,11.6698,11.7105,550800.0
2009-05-19 15:40:00,17.29,17.3,17.06,17.06,874000.0,11.7105,11.7172,11.5547,11.5547,874000.0
2009-05-19 15:50:00,17.06,17.17,17.01,17.05,1788000.0,11.5547,11.6292,11.5208,11.5479,1788000.0
2009-05-20 09:30:00,17.57,18.19,17.5,17.93,1154200.0,11.9001,12.32,11.8527,12.1439,1154200.0
2009-05-20 09:40:00,17.93,18.25,17.88,18.24,759200.0,12.1439,12.3607,12.1101,12.3539,759200.0
2009-05-20 09:50:00,18.24,18.29,18.11,18.17,582000.0,12.3539,12.3878,12.2659,12.3065,582000.0
2009-05-20 10:00:00,18.17,18.24,18.05,18.06,414200.0,12.3065,12.3539,12.2252,12.232,414200.0
2009-05-20 10:10:00,18.06,18.2,18.04,18.16,484000.0,12.232,12.3268,12.2184,12.2997,484000.0
2009-05-20 10:20:00,18.16,18.24,18.16,18.24,332400.0,12.2997,12.3539,12.2997,12.3539,332400.0
2009-05-20 10:30:00,18.24,18.44,18.24,18.43,560600.0,12.3539,12.4894,12.3539,12.4826,560600.0
2009-05-20 10:40:00,18.43,18.44,18.21,18.27,561400.0,12.4826,12.4894,12.3336,12.3742,561400.0
2009-05-20 10:50:00,18.27,18.32,18.1,18.11,505000.0,12.3742,12.4081,12.2591,12.2659,505000.0
2009-05-20 11:00:00,18.11,18.25,18.06,18.18,488200.0,12.2659,12.3607,12.232,12.3133,488200.0
2009-05-20 11:10:00,18.18,18.22,18.06,18.11,363600.0,12.3133,12.3404,12.232,12.2659,363600.0
2009-05-20 11:20:00,18.12,18.14,17.97,18.05,322200.0,12.2726,12.2862,12.171,12.2252,322200.0
2009-05-20 11:30:00,18.05,18.31,18.03,18.31,267600.0,12.2252,12.4013,12.2117,12.4013,267600.0
2009-05-20 11:40:00,18.3,18.3,18.11,18.11,219600.0,12.3945,12.3945,12.2659,12.2659,219600.0
2009-05-20 11:50:00,18.1,18.13,17.79,17.81,603600.0,12.2591,12.2794,12.0491,12.0627,603600.0
2009-05-20 12:00:00,17.8,17.81,17.68,17.73,461600.0,12.0559,12.0627,11.9746,12.0085,461600.0
2009-05-20 12:10:00,17.73,17.82,17.73,17.79,406800.0,12.0085,12.0694,12.0085,12.0491,406800.0
2009-05-20 12:20:00,17.8,17.8,17.65,17.68,446800.0,12.0559,12.0559,11.9543,11.9746,446800.0
2009-05-20 12:30:00,17.68,17.71,17.48,17.5,425600.0,11.9746,11.9949,11.8392,11.8527,425600.0
2009-05-20 12:40:00,17.5,17.7,17.5,17.6,384200.0,11.8527,11.9882,11.8527,11.9204,384200.0
2009-05-20 12:50:00,17.59,17.6,17.46,17.46,244800.0,11.9137,11.9204,11.8256,11.8256,244800.0
2009-05-20 13:00:00,17.45,17.47,17.35,17.38,381200.0,11.8188,11.8324,11.7511,11.7714,381200.0
2009-05-20 13:10:00,17.38,17.43,17.3,17.32,368200.0,11.7714,11.8053,11.7172,11.7308,368200.0
2009-05-20 13:20:00,17.32,17.48,17.23,17.47,244000.0,11.7308,11.8392,11.6698,11.8324,244000.0
2009-05-20 13:30:00,17.47,17.58,17.42,17.51,206000.0,11.8324,11.9069,11.7985,11.8595,206000.0
2009-05-20 13:40:00,17.52,17.65,17.52,17.65,319600.0,11.8662,11.9543,11.8662,11.9543,319600.0
2009-05-20 13:50:00,17.65,17.67,17.58,17.59,257400.0,11.9543,11.9678,11.9069,11.9137,257400.0
2009-05-20 14:00:00,17.59,17.6,17.41,17.49,476600.0,11.9137,11.9204,11.7917,11.8459,476600.0
2009-05-20 14:10:00,17.5,17.55,17.4,17.52,397000.0,11.8527,11.8866,11.785,11.8662,397000.0
2009-05-20 14:20:00,17.52,17.59,17.44,17.46,247400.0,11.8662,11.9137,11.8121,11.8256,247400.0
2009-05-20 14:30:00,17.46,17.47,17.34,17.45,270600.0,11.8256,11.8324,11.7443,11.8188,270600.0
2009-05-20 14:40:00,17.45,17.48,17.4,17.44,260200.0,11.8188,11.8392,11.785,11.8121,260200.0
2009-05-20 14:50:00,17.44,17.5,17.41,17.49,457600.0,11.8121,11.8527,11.7917,11.8459,457600.0
2009-05-20 15:00:00,17.49,17.49,17.36,17.36,324600.0,11.8459,11.8459,11.7579,11.7579,324600.0
2009-05-20 15:10:00,17.36,17.4,17.23,17.29,457000.0,11.7579,11.785,11.6698,11.7105,457000.0
2009-05-20 15:20:00,17.29,17.29,17.16,17.22,436400.0,11.7105,11.7105,11.6224,11.6631,436400.0
2009-05-20 15:30:00,17.22,17.3,17.16,17.25,595000.0,11.6631,11.7172,11.6224,11.6834,595000.0
2009-05-20 15:40:00,17.25,17.27,17.15,17.24,979800.0,11.6834,11.6969,11.6156,11.6766,979800.0
2009-05-20 15:50:00,17.23,17.3,17.16,17.25,1163400.0,11.6698,11.7172,11.6224,11.6834,1163400.0
2009-05-21 09:30:00,16.95,17.11,16.68,16.93,968400.0,11.4802,11.5886,11.2973,11.4666,968400.0
2009-05-21 09:40:00,16.93,16.95,16.74,16.8,578600.0,11.4666,11.4802,11.338,11.3786,578600.0
2009-05-21 09:50:00,16.8,16.9,16.75,16.79,246400.0,11.3786,11.4463,11.3447,11.3718,246400.0
2009-05-21 10:00:00,16.78,17.13,16.76,17.11,496000.0,11.365,11.6021,11.3515,11.5886,496000.0
2009-05-21 10:10:00,17.11,17.23,17.05,17.17,603200.0,11.5886,11.6698,11.5479,11.6292,603200.0
2009-05-21 10:20:00,17.16,17.18,16.83,16.84,285600.0,11.6224,11.636,11.3989,11.4057,285600.0
2009-05-21 10:30:00,16.85,16.99,16.81,16.93,231200.0,11.4125,11.5073,11.3854,11.4666,231200.0
2009-05-21 10:40:00,16.93,16.99,16.9,16.93,104200.0,11.4666,11.5073,11.4463,11.4666,104200.0
2009-05-21 10:50:00,16.93,16.94,16.75,16.77,180800.0,11.4666,11.4734,11.3447,11.3583,180800.0
2009-05-21 11:00:00,16.76,16.82,16.75,16.79,143000.0,11.3515,11.3921,11.3447,11.3718,143000.0
2009-05-21 11:10:00,16.77,16.93,16.77,16.92,160400.0,11.3583,11.4666,11.3583,11.4599,160400.0
2009-05-21 11:20:00,16.92,16.95,16.84,16.86,123200.0,11.4599,11.4802,11.4057,11.4192,123200.0
2009-05-21 11:30:00,16.85,16.86,16.79,16.86,269400.0,11.4125,11.4192,11.3718,11.4192,269400.0
2009-05-21 11:40:00,16.86,16.93,16.81,16.86,169600.0,11.4192,11.4666,11.3854,11.4192,169600.0
2009-05-21 11:50:00,16.86,17.11,16.86,17.09,202000.0,11.4192,11.5886,11.4192,11.575,202000.0
2009-05-21 12:00:00,17.09,17.15,17.03,17.05,291400.0,11.575,11.6156,11.5344,11.5479,291400.0
2009-05-21 12:10:00,17.04,17.05,17.0,17.02,361800.0,11.5411,11.5479,11.5141,11.5276,361800.0
2009-05-21 12:20:00,17.02,17.04,17.0,17.0,150600.0,11.5276,11.5411,11.5141,11.5141,150600.0
2009-05-21 12:30:00,17.0,17.1,16.98,17.02,244000.0,11.5141,11.5818,11.5005,11.5276,244000.0
2009-05-21 12:40:00,17.02,17.02,16.9,17.02,198400.0,11.5276,11.5276,11.4463,11.5276,198400.0
2009-05-21 12:50:00,17.02,17.09,16.92,17.05,217000.0,11.5276,11.575,11.4599,11.5479,217000.0
2009-05-21 13:00:00,17.04,17.14,17.01,17.03,186000.0,11.5411,11.6089,11.5208,11.5344,186000.0
2009-05-21 13:10:00,17.02,17.05,16.89,16.89,205800.0,11.5276,11.5479,11.4396,11.4396,205800.0
2009-05-21 13:20:00,16.89,16.91,16.78,16.84,178200.0,11.4396,11.4531,11.365,11.4057,178200.0
2009-05-21 13:30:00,16.85,16.89,16.75,16.79,212800.0,11.4125,11.4396,11.3447,11.3718,212800.0
2009-05-21 13:40:00,16.79,16.86,16.75,16.79,230800.0,11.3718,11.4192,11.3447,11.3718,230800.0
2009-05-21 13:50:00,16.8,16.87,16.75,16.84,238600.0,11.3786,11.426,11.3447,11.4057,238600.0
2009-05-21 14:00:00,16.83,16.86,16.61,16.72,498000.0,11.3989,11.4192,11.2499,11.3244,498000.0
2009-05-21 14:10:00,16.73,16.74,16.59,16.69,358000.0,11.3312,11.338,11.2364,11.3041,358000.0
2009-05-21 14:20:00,16.7,16.71,16.61,16.7,287200.0,11.3109,11.3176,11.2499,11.3109,287200.0
2009-05-21 14:30:00,16.68,16.8,16.6,16.71,276800.0,11.2973,11.3786,11.2431,11.3176,276800.0
2009-05-21 14:40:00,16.71,16.72,16.61,16.68,278000.0,11.3176,11.3244,11.2499,11.2973,278000.0
2009-05-21 14:50:00,16.68,16.82,16.66,16.82,272000.0,11.2973,11.3921,11.2838,11.3921,272000.0
2009-05-21 15:00:00,16.81,16.86,16.71,16.71,271800.0,11.3854,11.4192,11.3176,11.3176,271800.0
2009-05-21 15:10:00,16.71,16.8,16.69,16.74,230400.0,11.3176,11.3786,11.3041,11.338,230400.0
2009-05-21 15:20:00,16.75,16.78,16.68,16.74,352200.0,11.3447,11.365,11.2973,11.338,352200.0
2009-05-21 15:30:00,16.74,16.97,16.74,16.84,433200.0,11.338,11.4937,11.338,11.4057,433200.0
2009-05-21 15:40:00,16.85,17.0,16.78,16.89,468000.0,11.4125,11.5141,11.365,11.4396,468000.0
2009-05-21 15:50:00,16.89,17.06,16.83,17.05,878400.0,11.4396,11.5547,11.3989,11.5479,878400.0
2009-05-22 09:30:00,17.16,17.21,16.89,17.05,637200.0,11.6224,11.6563,11.4396,11.5479,637200.0
2009-05-22 09:40:00,17.04,17.07,16.78,16.96,387000.0,11.5411,11.5615,11.365,11.487,387000.0
2009-05-22 09:50:00,16.96,16.99,16.84,16.88,340800.0,11.487,11.5073,11.4057,11.4328,340800.0
2009-05-22 10:00:00,16.89,17.05,16.86,17.02,235000.0,11.4396,11.5479,11.4192,11.5276,235000.0
2009-05-22 10:10:00,17.03,17.09,16.95,17.09,381800.0,11.5344,11.575,11.4802,11.575,381800.0
2009-05-22 10:20:00,17.09,17.17,17.0,17.11,360800.0,11.575,11.6292,11.5141,11.5886,360800.0
2009-05-22 10:30:00,17.1,17.29,17.06,17.18,252800.0,11.5818,11.7105,11.5547,11.636,252800.0
2009-05-22 10:40:00,17.18,17.29,17.17,17.24,173600.0,11.636,11.7105,11.6292,11.6766,173600.0
2009-05-22 10:50:00,17.25,17.29,17.04,17.06,338800.0,11.6834,11.7105,11.5411,11.5547,338800.0
2009-05-22 11:00:00,17.06,17.11,16.97,16.99,286800.0,11.5547,11.5886,11.4937,11.5073,286800.0
2009-05-22 11:10:00,16.99,17.0,16.93,16.99,227600.0,11.5073,11.5141,11.4666,11.5073,227600.0
2009-05-22 11:20:00,16.99,17.0,16.82,16.89,209000.0,11.5073,11.5141,11.3921,11.4396,209000.0
2009-05-22 11:30:00,16.9,16.95,16.89,16.91,115400.0,11.4463,11.4802,11.4396,11.4531,115400.0
2009-05-22 11:40:00,16.93,16.93,16.88,16.92,145200.0,11.4666,11.4666,11.4328,11.4599,145200.0
2009-05-22 11:50:00,16.93,16.97,16.85,16.93,152800.0,11.4666,11.4937,11.4125,11.4666,152800.0
2009-05-22 12:00:00,16.93,17.07,16.93,17.06,111200.0,11.4666,11.5615,11.4666,11.5547,111200.0
2009-05-22 12:10:00,17.06,17.11,17.02,17.06,140400.0,11.5547,11.5886,11.5276,11.5547,140400.0
2009-05-22 12:20:00,17.07,17.13,17.02,17.11,159600.0,11.5615,11.6021,11.5276,11.5886,159600.0
2009-05-22 12:30:00,17.1,17.11,17.04,17.1,171200.0,11.5818,11.5886,11.5411,11.5818,171200.0
2009-05-22 12:40:00,17.11,17.12,17.0,17.0,92800.0,11.5886,11.5953,11.5141,11.5141,92800.0
2009-05-22 12:50:00,17.02,17.14,17.01,17.13,97600.0,11.5276,11.6089,11.5208,11.6021,97600.0
2009-05-22 13:00:00,17.11,17.18,17.11,17.15,113200.0,11.5886,11.636,11.5886,11.6156,113200.0
2009-05-22 13:10:00,17.15,17.21,17.12,17.2,160800.0,11.6156,11.6563,11.5953,11.6495,160800.0
2009-05-22 13:20:00,17.21,17.31,17.21,17.25,160800.0,11.6563,11.724,11.6563,11.6834,160800.0
2009-05-22 13:30:00,17.25,17.27,17.14,17.26,218800.0,11.6834,11.6969,11.6089,11.6902,218800.0
2009-05-22 13:40:00,17.25,17.33,17.22,17.27,161600.0,11.6834,11.7376,11.6631,11.6969,161600.0
2009-05-22 13:50:00,17.28,17.31,17.25,17.3,120600.0,11.7037,11.724,11.6834,11.7172,120600.0
2009-05-22 14:00:00,17.3,17.35,17.24,17.25,199800.0,11.7172,11.7511,11.6766,11.6834,199800.0
2009-05-22 14:10:00,17.25,17.27,17.21,17.25,217800.0,11.6834,11.6969,11.6563,11.6834,217800.0
2009-05-22 14:20:00,17.25,17.31,17.25,17.28,160800.0,11.6834,11.724,11.6834,11.7037,160800.0
2009-05-22 14:30:00,17.27,17.34,17.25,17.32,184600.0,11.6969,11.7443,11.6834,11.7308,184600.0
2009-05-22 14:40:00,17.33,17.43,17.33,17.41,204600.0,11.7376,11.8053,11.7376,11.7917,204600.0
2009-05-22 14:50:00,17.41,17.47,17.38,17.45,193600.0,11.7917,11.8324,11.7714,11.8188,193600.0
2009-05-22 15:00:00,17.45,17.46,17.43,17.45,202400.0,11.8188,11.8256,11.8053,11.8188,202400.0
2009-05-22 15:10:00,17.46,17.58,17.42,17.44,379200.0,11.8256,11.9069,11.7985,11.8121,379200.0
2009-05-22 15:20:00,17.44,17.49,17.4,17.42,391400.0,11.8121,11.8459,11.785,11.7985,391400.0
2009-05-22 15:30:00,17.42,17.5,17.39,17.44,283000.0,11.7985,11.8527,11.7782,11.8121,283000.0
2009-05-22 15:40:00,17.44,17.45,17.27,17.31,608200.0,11.8121,11.8188,11.6969,11.724,608200.0
2009-05-22 15:50:00,17.3,17.31,17.14,17.18,1232000.0,11.7172,11.724,11.6089,11.636,1232000.0
2009-05-26 09:30:00,17.1,17.31,17.03,17.1,381200.0,11.5818,11.724,11.5344,11.5818,381200.0
2009-05-26 09:40:00,17.09,17.34,17.08,17.3,319200.0,11.575,11.7443,11.5682,11.7172,319200.0
2009-05-26 09:50:00,17.29,17.45,17.28,17.43,369600.0,11.7105,11.8188,11.7037,11.8053,369600.0
2009-05-26 10:00:00,17.43,17.8,17.43,17.68,751400.0,11.8053,12.0559,11.8053,11.9746,751400.0
2009-05-26 10:10:00,17.68,17.93,17.67,17.9,478000.0,11.9746,12.1439,11.9678,12.1236,478000.0
2009-05-26 10:20:00,17.9,17.93,17.79,17.8,277000.0,12.1236,12.1439,12.0491,12.0559,277000.0
2009-05-26 10:30:00,17.8,17.99,17.8,17.99,248000.0,12.0559,12.1846,12.0559,12.1846,248000.0
2009-05-26 10:40:00,17.98,18.02,17.89,17.9,239400.0,12.1778,12.2049,12.1168,12.1236,239400.0
2009-05-26 10:50:00,17.89,17.93,17.86,17.9,130000.0,12.1168,12.1439,12.0965,12.1236,130000.0
2009-05-26 11:00:00,17.9,17.93,17.86,17.89,227800.0,12.1236,12.1439,12.0965,12.1168,227800.0
2009-05-26 11:10:00,17.89,17.96,17.84,17.93,256800.0,12.1168,12.1643,12.083,12.1439,256800.0
2009-05-26 11:20:00,17.93,17.93,17.85,17.9,277600.0,12.1439,12.1439,12.0898,12.1236,277600.0
2009-05-26 11:30:00,17.89,17.96,17.88,17.94,274000.0,12.1168,12.1643,12.1101,12.1507,274000.0
2009-05-26 11:40:00,17.95,18.05,17.94,17.98,236000.0,12.1575,12.2252,12.1507,12.1778,236000.0
2009-05-26 11:50:00,17.97,18.03,17.94,17.94,165600.0,12.171,12.2117,12.1507,12.1507,165600.0
2009-05-26 12:00:00,17.95,17.95,17.87,17.94,268400.0,12.1575,12.1575,12.1033,12.1507,268400.0
2009-05-26 12:10:00,17.95,18.03,17.93,18.02,196800.0,12.1575,12.2117,12.1439,12.2049,196800.0
2009-05-26 12:20:00,18.02,18.08,18.0,18.06,192600.0,12.2049,12.2455,12.1914,12.232,192600.0
2009-05-26 12:30:00,18.06,18.1,18.05,18.07,227000.0,12.232,12.2591,12.2252,12.2388,227000.0
2009-05-26 12:40:00,18.07,18.1,17.91,18.08,263600.0,12.2388,12.2591,12.1304,12.2455,263600.0
2009-05-26 12:50:00,18.09,18.15,18.05,18.14,196800.0,12.2523,12.2929,12.2252,12.2862,196800.0
2009-05-26 13:00:00,18.14,18.21,18.13,18.18,175200.0,12.2862,12.3336,12.2794,12.3133,175200.0
2009-05-26 13:10:00,18.18,18.21,18.14,18.19,246600.0,12.3133,12.3336,12.2862,12.32,246600.0
2009-05-26 13:20:00,18.18,18.2,18.14,18.16,159400.0,12.3133,12.3268,12.2862,12.2997,159400.0
2009-05-26 13:30:00,18.16,18.2,18.16,18.18,238200.0,12.2997,12.3268,12.2997,12.3133,238200.0
2009-05-26 13:40:00,18.18,18.18,18.11,18.13,291600.0,12.3133,12.3133,12.2659,12.2794,291600.0
2009-05-26 13:50:00,18.13,18.15,18.1,18.14,170000.0,12.2794,12.2929,12.2591,12.2862,170000.0
2009-05-26 14:00:00,18.15,18.21,18.11,18.12,359400.0,12.2929,12.3336,12.2659,12.2726,359400.0
2009-05-26 14:10:00,18.11,18.13,18.04,18.11,209800.0,12.2659,12.2794,12.2184,12.2659,209800.0
2009-05-26 14:20:00,18.11,18.12,18.0,18.01,172800.0,12.2659,12.2726,12.1914,12.1981,172800.0
2009-05-26 14:30:00,18.02,18.14,18.0,18.11,207400.0,12.2049,12.2862,12.1914,12.2659,207400.0
2009-05-26 14:40:00,18.11,18.16,18.04,18.04,191200.0,12.2659,12.2997,12.2184,12.2184,191200.0
2009-05-26 14:50:00,18.04,18.04,17.85,17.91,333200.0,12.2184,12.2184,12.0898,12.1304,333200.0
2009-05-26 15:00:00,17.91,18.0,17.89,17.98,278000.0,12.1304,12.1914,12.1168,12.1778,278000.0
2009-05-26 15:10:00,17.98,18.03,17.87,17.89,260000.0,12.1778,12.2117,12.1033,12.1168,260000.0
2009-05-26 15:20:00,17.89,18.03,17.86,18.0,401800.0,12.1168,12.2117,12.0965,12.1914,401800.0
2009-05-26 15:30:00,18.0,18.15,17.97,18.14,453800.0,12.1914,12.2929,12.171,12.2862,453800.0
2009-05-26 15:40:00,18.14,18.15,18.02,18.09,697200.0,12.2862,12.2929,12.2049,12.2523,697200.0
2009-05-26 15:50:00,18.1,18.22,18.04,18.18,1188600.0,12.2591,12.3404,12.2184,12.3133,1188600.0
2009-05-27 09:30:00,18.06,18.15,17.89,18.04,373200.0,12.232,12.2929,12.1168,12.2184,373200.0
2009-05-27 09:40:00,18.05,18.06,17.92,17.98,218600.0,12.2252,12.232,12.1372,12.1778,218600.0
2009-05-27 09:50:00,17.98,18.05,17.93,17.99,111000.0,12.1778,12.2252,12.1439,12.1846,111000.0
2009-05-27 10:00:00,17.99,18.15,17.83,17.92,305000.0,12.1846,12.2929,12.0762,12.1372,305000.0
2009-05-27 10:10:00,17.91,17.99,17.87,17.97,171000.0,12.1304,12.1846,12.1033,12.171,171000.0
2009-05-27 10:20:00,17.96,18.06,17.93,17.96,239200.0,12.1643,12.232,12.1439,12.1643,239200.0
2009-05-27 10:30:00,17.97,18.0,17.8,17.84,172000.0,12.171,12.1914,12.0559,12.083,172000.0
2009-05-27 10:40:00,17.84,17.86,17.72,17.77,281400.0,12.083,12.0965,12.0017,12.0356,281400.0
2009-05-27 10:50:00,17.77,17.83,17.67,17.83,307000.0,12.0356,12.0762,11.9678,12.0762,307000.0
2009-05-27 11:00:00,17.83,17.83,17.71,17.79,287000.0,12.0762,12.0762,11.9949,12.0491,287000.0
2009-05-27 11:10:00,17.81,17.9,17.77,17.86,191000.0,12.0627,12.1236,12.0356,12.0965,191000.0
2009-05-27 11:20:00,17.86,17.89,17.7,17.73,364000.0,12.0965,12.1168,11.9882,12.0085,364000.0
2009-05-27 11:30:00,17.74,17.85,17.68,17.78,229000.0,12.0153,12.0898,11.9746,12.0423,229000.0
2009-05-27 11:40:00,17.77,17.8,17.73,17.77,126400.0,12.0356,12.0559,12.0085,12.0356,126400.0
2009-05-27 11:50:00,17.76,17.81,17.7,17.75,128200.0,12.0288,12.0627,11.9882,12.022,128200.0
2009-05-27 12:00:00,17.75,17.77,17.7,17.75,220000.0,12.022,12.0356,11.9882,12.022,220000.0
2009-05-27 12:10:00,17.75,17.77,17.72,17.74,236200.0,12.022,12.0356,12.0017,12.0153,236200.0
2009-05-27 12:20:00,17.75,17.76,17.71,17.74,195600.0,12.022,12.0288,11.9949,12.0153,195600.0
2009-05-27 12:30:00,17.74,17.75,17.66,17.67,215400.0,12.0153,12.022,11.9611,11.9678,215400.0
2009-05-27 12:40:00,17.68,17.73,17.53,17.62,312000.0,11.9746,12.0085,11.873,11.934,312000.0
2009-05-27 12:50:00,17.63,17.67,17.55,17.61,160600.0,11.9408,11.9678,11.8866,11.9272,160600.0
2009-05-27 13:00:00,17.61,17.68,17.59,17.63,133800.0,11.9272,11.9746,11.9137,11.9408,133800.0
2009-05-27 13:10:00,17.63,17.72,17.62,17.68,115600.0,11.9408,12.0017,11.934,11.9746,115600.0
2009-05-27 13:20:00,17.68,17.73,17.66,17.72,136400.0,11.9746,12.0085,11.9611,12.0017,136400.0
2009-05-27 13:30:00,17.71,17.71,17.5,17.54,261000.0,11.9949,11.9949,11.8527,11.8798,261000.0
2009-05-27 13:40:00,17.53,17.57,17.48,17.48,251000.0,11.873,11.9001,11.8392,11.8392,251000.0
2009-05-27 13:50:00,17.48,17.49,17.32,17.38,402000.0,11.8392,11.8459,11.7308,11.7714,402000.0
2009-05-27 14:00:00,17.37,17.37,17.1,17.14,510600.0,11.7647,11.7647,11.5818,11.6089,510600.0
2009-05-27 14:10:00,17.14,17.18,17.09,17.13,348000.0,11.6089,11.636,11.575,11.6021,348000.0
2009-05-27 14:20:00,17.13,17.14,17.03,17.11,312200.0,11.6021,11.6089,11.5344,11.5886,312200.0
2009-05-27 14:30:00,17.1,17.18,17.08,17.18,314600.0,11.5818,11.636,11.5682,11.636,314600.0
2009-05-27 14:40:00,17.17,17.25,17.11,17.23,423200.0,11.6292,11.6834,11.5886,11.6698,423200.0
2009-05-27 14:50:00,17.22,17.23,17.1,17.11,459800.0,11.6631,11.6698,11.5818,11.5886,459800.0
2009-05-27 15:00:00,17.11,17.18,17.06,17.13,362800.0,11.5886,11.636,11.5547,11.6021,362800.0
2009-05-27 15:10:00,17.12,17.13,17.0,17.05,702200.0,11.5953,11.6021,11.5141,11.5479,702200.0
2009-05-27 15:20:00,17.04,17.05,16.77,16.86,610400.0,11.5411,11.5479,11.3583,11.4192,610400.0
2009-05-27 15:30:00,16.86,16.9,16.79,16.79,714400.0,11.4192,11.4463,11.3718,11.3718,714400.0
2009-05-27 15:40:00,16.79,17.04,16.79,16.96,776600.0,11.3718,11.5411,11.3718,11.487,776600.0
2009-05-27 15:50:00,16.96,16.98,16.75,16.83,1565200.0,11.487,11.5005,11.3447,11.3989,1565200.0
2009-05-28 09:30:00,17.07,17.49,17.01,17.49,427000.0,11.5615,11.8459,11.5208,11.8459,427000.0
2009-05-28 09:40:00,17.49,17.54,17.41,17.44,259800.0,11.8459,11.8798,11.7917,11.8121,259800.0
2009-05-28 09:50:00,17.46,17.59,17.39,17.55,272200.0,11.8256,11.9137,11.7782,11.8866,272200.0
2009-05-28 10:00:00,17.53,17.54,17.13,17.21,488800.0,11.873,11.8798,11.6021,11.6563,488800.0
2009-05-28 10:10:00,17.2,17.23,17.02,17.16,301000.0,11.6495,11.6698,11.5276,11.6224,301000.0
2009-05-28 10:20:00,17.15,17.22,17.07,17.18,283200.0,11.6156,11.6631,11.5615,11.636,283200.0
2009-05-28 10:30:00,17.17,17.42,17.17,17.35,371000.0,11.6292,11.7985,11.6292,11.7511,371000.0
2009-05-28 10:40:00,17.35,17.46,17.34,17.46,247000.0,11.7511,11.8256,11.7443,11.8256,247000.0
2009-05-28 10:50:00,17.46,17.59,17.46,17.56,254000.0,11.8256,11.9137,11.8256,11.8933,254000.0
2009-05-28 11:00:00,17.57,17.71,17.5,17.7,339800.0,11.9001,11.9949,11.8527,11.9882,339800.0
2009-05-28 11:10:00,17.7,17.7,17.55,17.59,229600.0,11.9882,11.9882,11.8866,11.9137,229600.0
2009-05-28 11:20:00,17.59,17.74,17.55,17.72,203400.0,11.9137,12.0153,11.8866,12.0017,203400.0
2009-05-28 11:30:00,17.72,17.75,17.68,17.73,218600.0,12.0017,12.022,11.9746,12.0085,218600.0
2009-05-28 11:40:00,17.73,17.8,17.68,17.79,264600.0,12.0085,12.0559,11.9746,12.0491,264600.0
2009-05-28 11:50:00,17.79,17.8,17.7,17.75,227600.0,12.0491,12.0559,11.9882,12.022,227600.0
2009-05-28 12:00:00,17.75,17.79,17.61,17.62,214600.0,12.022,12.0491,11.9272,11.934,214600.0
2009-05-28 12:10:00,17.61,17.64,17.59,17.6,213200.0,11.9272,11.9475,11.9137,11.9204,213200.0
2009-05-28 12:20:00,17.59,17.65,17.55,17.62,174200.0,11.9137,11.9543,11.8866,11.934,174200.0
2009-05-28 12:30:00,17.61,17.68,17.61,17.66,170400.0,11.9272,11.9746,11.9272,11.9611,170400.0
2009-05-28 12:40:00,17.65,17.69,17.6,17.61,173200.0,11.9543,11.9814,11.9204,11.9272,173200.0
2009-05-28 12:50:00,17.61,17.63,17.49,17.52,295600.0,11.9272,11.9408,11.8459,11.8662,295600.0
2009-05-28 13:00:00,17.53,17.75,17.52,17.68,344400.0,11.873,12.022,11.8662,11.9746,344400.0
2009-05-28 13:10:00,17.68,17.88,17.68,17.85,580600.0,11.9746,12.1101,11.9746,12.0898,580600.0
2009-05-28 13:20:00,17.85,17.91,17.79,17.79,283200.0,12.0898,12.1304,12.0491,12.0491,283200.0
2009-05-28 13:30:00,17.8,17.86,17.77,17.83,382400.0,12.0559,12.0965,12.0356,12.0762,382400.0
2009-05-28 13:40:00,17.83,17.86,17.81,17.85,306400.0,12.0762,12.0965,12.0627,12.0898,306400.0
2009-05-28 13:50:00,17.85,17.88,17.73,17.83,360800.0,12.0898,12.1101,12.0085,12.0762,360800.0
2009-05-28 14:00:00,17.83,17.9,17.81,17.86,193200.0,12.0762,12.1236,12.0627,12.0965,193200.0
2009-05-28 14:10:00,17.86,17.93,17.86,17.91,320400.0,12.0965,12.1439,12.0965,12.1304,320400.0
2009-05-28 14:20:00,17.92,18.0,17.91,17.92,325400.0,12.1372,12.1914,12.1304,12.1372,325400.0
2009-05-28 14:30:00,17.92,18.0,17.92,17.95,153000.0,12.1372,12.1914,12.1372,12.1575,153000.0
2009-05-28 14:40:00,17.96,18.0,17.94,17.99,260200.0,12.1643,12.1914,12.1507,12.1846,260200.0
2009-05-28 14:50:00,18.0,18.0,17.92,17.96,252400.0,12.1914,12.1914,12.1372,12.1643,252400.0
2009-05-28 15:00:00,17.96,18.04,17.94,17.98,372200.0,12.1643,12.2184,12.1507,12.1778,372200.0
2009-05-28 15:10:00,17.98,17.98,17.89,17.97,392200.0,12.1778,12.1778,12.1168,12.171,392200.0
2009-05-28 15:20:00,17.97,17.97,17.85,17.92,460800.0,12.171,12.171,12.0898,12.1372,460800.0
2009-05-28 15:30:00,17.92,17.97,17.87,17.93,424200.0,12.1372,12.171,12.1033,12.1439,424200.0
2009-05-28 15:40:00,17.93,17.95,17.78,17.91,643800.0,12.1439,12.1575,12.0423,12.1304,643800.0
2009-05-28 15:50:00,17.91,18.05,17.86,17.99,1505800.0,12.1304,12.2252,12.0965,12.1846,1505800.0
2009-05-29 09:30:00,18.05,18.05,17.76,17.79,357200.0,12.2252,12.2252,12.0288,12.0491,357200.0
2009-05-29 09:40:00,17.78,17.96,17.64,17.68,389200.0,12.0423,12.1643,11.9475,11.9746,389200.0
2009-05-29 09:50:00,17.68,17.74,17.63,17.67,291400.0,11.9746,12.0153,11.9408,11.9678,291400.0
2009-05-29 10:00:00,17.67,17.68,17.5,17.53,642800.0,11.9678,11.9746,11.8527,11.873,642800.0
2009-05-29 10:10:00,17.53,17.58,17.45,17.56,279000.0,11.873,11.9069,11.8188,11.8933,279000.0
2009-05-29 10:20:00,17.57,17.79,17.57,17.71,455600.0,11.9001,12.0491,11.9001,11.9949,455600.0
2009-05-29 10:30:00,17.72,17.75,17.58,17.61,296400.0,12.0017,12.022,11.9069,11.9272,296400.0
2009-05-29 10:40:00,17.64,17.71,17.57,17.64,224200.0,11.9475,11.9949,11.9001,11.9475,224200.0
2009-05-29 10:50:00,17.64,17.7,17.61,17.64,202800.0,11.9475,11.9882,11.9272,11.9475,202800.0
2009-05-29 11:00:00,17.65,17.66,17.53,17.56,213600.0,11.9543,11.9611,11.873,11.8933,213600.0
2009-05-29 11:10:00,17.56,17.65,17.5,17.63,202800.0,11.8933,11.9543,11.8527,11.9408,202800.0
2009-05-29 11:20:00,17.61,17.68,17.5,17.5,182800.0,11.9272,11.9746,11.8527,11.8527,182800.0
2009-05-29 11:30:00,17.5,17.5,17.38,17.4,416400.0,11.8527,11.8527,11.7714,11.785,416400.0
2009-05-29 11:40:00,17.4,17.47,17.38,17.45,279400.0,11.785,11.8324,11.7714,11.8188,279400.0
2009-05-29 11:50:00,17.46,17.48,17.29,17.33,263600.0,11.8256,11.8392,11.7105,11.7376,263600.0
2009-05-29 12:00:00,17.34,17.48,17.34,17.47,200200.0,11.7443,11.8392,11.7443,11.8324,200200.0
2009-05-29 12:10:00,17.46,17.49,17.42,17.45,166800.0,11.8256,11.8459,11.7985,11.8188,166800.0
2009-05-29 12:20:00,17.45,17.52,17.41,17.49,196200.0,11.8188,11.8662,11.7917,11.8459,196200.0
2009-05-29 12:30:00,17.49,17.58,17.44,17.5,243200.0,11.8459,11.9069,11.8121,11.8527,243200.0
2009-05-29 12:40:00,17.5,17.53,17.44,17.45,174000.0,11.8527,11.873,11.8121,11.8188,174000.0
2009-05-29 12:50:00,17.46,17.51,17.45,17.48,239400.0,11.8256,11.8595,11.8188,11.8392,239400.0
2009-05-29 13:00:00,17.48,17.57,17.42,17.44,188600.0,11.8392,11.9001,11.7985,11.8121,188600.0
2009-05-29 13:10:00,17.46,17.56,17.45,17.54,372200.0,11.8256,11.8933,11.8188,11.8798,372200.0
2009-05-29 13:20:00,17.54,17.54,17.48,17.5,350600.0,11.8798,11.8798,11.8392,11.8527,350600.0
2009-05-29 13:30:00,17.5,17.54,17.43,17.44,398600.0,11.8527,11.8798,11.8053,11.8121,398600.0
2009-05-29 13:40:00,17.44,17.51,17.39,17.39,301400.0,11.8121,11.8595,11.7782,11.7782,301400.0
2009-05-29 13:50:00,17.4,17.44,17.33,17.43,260400.0,11.785,11.8121,11.7376,11.8053,260400.0
2009-05-29 14:00:00,17.42,17.43,17.36,17.42,405200.0,11.7985,11.8053,11.7579,11.7985,405200.0
2009-05-29 14:10:00,17.43,17.53,17.41,17.43,252800.0,11.8053,11.873,11.7917,11.8053,252800.0
2009-05-29 14:20:00,17.44,17.45,17.33,17.33,239200.0,11.8121,11.8188,11.7376,11.7376,239200.0
2009-05-29 14:30:00,17.34,17.36,17.3,17.36,303400.0,11.7443,11.7579,11.7172,11.7579,303400.0
2009-05-29 14:40:00,17.36,17.37,17.24,17.27,245000.0,11.7579,11.7647,11.6766,11.6969,245000.0
2009-05-29 14:50:00,17.27,17.32,17.2,17.26,404600.0,11.6969,11.7308,11.6495,11.6902,404600.0
2009-05-29 15:00:00,17.26,17.41,17.24,17.36,485800.0,11.6902,11.7917,11.6766,11.7579,485800.0
2009-05-29 15:10:00,17.36,17.45,17.34,17.45,311600.0,11.7579,11.8188,11.7443,11.8188,311600.0
2009-05-29 15:20:00,17.45,17.48,17.38,17.44,427000.0,11.8188,11.8392,11.7714,11.8121,427000.0
2009-05-29 15:30:00,17.43,17.46,17.35,17.43,478200.0,11.8053,11.8256,11.7511,11.8053,478200.0
2009-05-29 15:40:00,17.43,17.57,17.4,17.57,849800.0,11.8053,11.9001,11.785,11.9001,849800.0
2009-05-29 15:50:00,17.56,17.78,17.54,17.77,1523200.0,11.8933,12.0423,11.8798,12.0356,1523200.0
2009-06-01 09:30:00,18.09,18.31,18.0,18.25,464800.0,12.2523,12.4013,12.1914,12.3607,464800.0
2009-06-01 09:40:00,18.25,18.54,18.25,18.5,432400.0,12.3607,12.5571,12.3607,12.53,432400.0
2009-06-01 09:50:00,18.51,18.72,18.51,18.64,478000.0,12.5368,12.679,12.5368,12.6248,478000.0
2009-06-01 10:00:00,18.64,18.81,18.59,18.59,584200.0,12.6248,12.74,12.591,12.591,584200.0
2009-06-01 10:10:00,18.59,18.74,18.57,18.7,342200.0,12.591,12.6926,12.5774,12.6655,342200.0
2009-06-01 10:20:00,18.7,18.74,18.67,18.67,170000.0,12.6655,12.6926,12.6451,12.6451,170000.0
2009-06-01 10:30:00,18.67,18.77,18.65,18.68,304000.0,12.6451,12.7129,12.6316,12.6519,304000.0
2009-06-01 10:40:00,18.68,18.7,18.47,18.5,231200.0,12.6519,12.6655,12.5097,12.53,231200.0
2009-06-01 10:50:00,18.5,18.57,18.48,18.54,167200.0,12.53,12.5774,12.5165,12.5571,167200.0
2009-06-01 11:00:00,18.53,18.6,18.46,18.47,204600.0,12.5503,12.5977,12.5029,12.5097,204600.0
2009-06-01 11:10:00,18.46,18.54,18.46,18.46,190600.0,12.5029,12.5571,12.5029,12.5029,190600.0
2009-06-01 11:20:00,18.47,18.52,18.46,18.5,159200.0,12.5097,12.5435,12.5029,12.53,159200.0
2009-06-01 11:30:00,18.5,18.56,18.48,18.51,135400.0,12.53,12.5706,12.5165,12.5368,135400.0
2009-06-01 11:40:00,18.52,18.53,18.46,18.46,150000.0,12.5435,12.5503,12.5029,12.5029,150000.0
2009-06-01 11:50:00,18.47,18.53,18.46,18.52,215600.0,12.5097,12.5503,12.5029,12.5435,215600.0
2009-06-01 12:00:00,18.51,18.58,18.49,18.55,149400.0,12.5368,12.5842,12.5232,12.5639,149400.0
2009-06-01 12:10:00,18.55,18.59,18.49,18.53,155800.0,12.5639,12.591,12.5232,12.5503,155800.0
2009-06-01 12:20:00,18.53,18.55,18.47,18.5,239200.0,12.5503,12.5639,12.5097,12.53,239200.0
2009-06-01 12:30:00,18.49,18.54,18.47,18.5,198400.0,12.5232,12.5571,12.5097,12.53,198400.0
2009-06-01 12:40:00,18.5,18.53,18.47,18.53,204600.0,12.53,12.5503,12.5097,12.5503,204600.0
2009-06-01 12:50:00,18.53,18.55,18.38,18.41,303200.0,12.5503,12.5639,12.4487,12.469,303200.0
2009-06-01 13:00:00,18.41,18.46,18.33,18.4,400200.0,12.469,12.5029,12.4149,12.4623,400200.0
2009-06-01 13:10:00,18.4,18.43,18.33,18.33,251800.0,12.4623,12.4826,12.4149,12.4149,251800.0
2009-06-01 13:20:00,18.34,18.4,18.32,18.33,207200.0,12.4216,12.4623,12.4081,12.4149,207200.0
2009-06-01 13:30:00,18.33,18.38,18.29,18.37,232800.0,12.4149,12.4487,12.3878,12.442,232800.0
2009-06-01 13:40:00,18.38,18.43,18.34,18.41,211800.0,12.4487,12.4826,12.4216,12.469,211800.0
2009-06-01 13:50:00,18.42,18.47,18.36,18.41,316400.0,12.4758,12.5097,12.4352,12.469,316400.0
2009-06-01 14:00:00,18.41,18.5,18.41,18.46,491800.0,12.469,12.53,12.469,12.5029,491800.0
2009-06-01 14:10:00,18.45,18.52,18.4,18.45,606000.0,12.4961,12.5435,12.4623,12.4961,606000.0
2009-06-01 14:20:00,18.45,18.49,18.35,18.35,339200.0,12.4961,12.5232,12.4284,12.4284,339200.0
2009-06-01 14:30:00,18.35,18.36,18.21,18.27,448000.0,12.4284,12.4352,12.3336,12.3742,448000.0
2009-06-01 14:40:00,18.27,18.27,18.13,18.18,425400.0,12.3742,12.3742,12.2794,12.3133,425400.0
2009-06-01 14:50:00,18.17,18.18,18.0,18.16,423600.0,12.3065,12.3133,12.1914,12.2997,423600.0
2009-06-01 15:00:00,18.16,18.23,18.07,18.13,382600.0,12.2997,12.3471,12.2388,12.2794,382600.0
2009-06-01 15:10:00,18.13,18.14,17.92,18.0,461800.0,12.2794,12.2862,12.1372,12.1914,461800.0
2009-06-01 15:20:00,18.0,18.12,17.97,18.1,483400.0,12.1914,12.2726,12.171,12.2591,483400.0
2009-06-01 15:30:00,18.09,18.26,18.05,18.2,696800.0,12.2523,12.3674,12.2252,12.3268,696800.0
2009-06-01 15:40:00,18.2,18.32,18.12,18.15,968000.0,12.3268,12.4081,12.2726,12.2929,968000.0
2009-06-01 15:50:00,18.14,18.34,18.04,18.17,1334000.0,12.2862,12.4216,12.2184,12.3065,1334000.0
2009-06-02 09:30:00,18.24,18.85,18.23,18.85,654200.0,12.3539,12.7671,12.3471,12.7671,654200.0
2009-06-02 09:40:00,18.85,18.86,18.65,18.75,634600.0,12.7671,12.7738,12.6316,12.6993,634600.0
2009-06-02 09:50:00,18.75,18.78,18.54,18.56,311600.0,12.6993,12.7196,12.5571,12.5706,311600.0
2009-06-02 10:00:00,18.57,18.74,18.45,18.61,722400.0,12.5774,12.6926,12.4961,12.6045,722400.0
2009-06-02 10:10:00,18.61,18.64,18.3,18.44,376800.0,12.6045,12.6248,12.3945,12.4894,376800.0
2009-06-02 10:20:00,18.45,18.63,18.41,18.5,350600.0,12.4961,12.618,12.469,12.53,350600.0
2009-06-02 10:30:00,18.5,18.61,18.5,18.5,391200.0,12.53,12.6045,12.53,12.53,391200.0
2009-06-02 10:40:00,18.5,18.52,18.37,18.44,192400.0,12.53,12.5435,12.442,12.4894,192400.0
2009-06-02 10:50:00,18.44,18.48,18.39,18.45,226000.0,12.4894,12.5165,12.4555,12.4961,226000.0
2009-06-02 11:00:00,18.45,18.55,18.39,18.49,216800.0,12.4961,12.5639,12.4555,12.5232,216800.0
2009-06-02 11:10:00,18.5,18.54,18.44,18.48,213000.0,12.53,12.5571,12.4894,12.5165,213000.0
2009-06-02 11:20:00,18.47,18.47,18.29,18.29,179600.0,12.5097,12.5097,12.3878,12.3878,179600.0
2009-06-02 11:30:00,18.29,18.29,18.15,18.19,322800.0,12.3878,12.3878,12.2929,12.32,322800.0
2009-06-02 11:40:00,18.19,18.38,18.18,18.36,277200.0,12.32,12.4487,12.3133,12.4352,277200.0
2009-06-02 11:50:00,18.36,18.36,18.29,18.31,133800.0,12.4352,12.4352,12.3878,12.4013,133800.0
2009-06-02 12:00:00,18.31,18.37,18.29,18.35,162600.0,12.4013,12.442,12.3878,12.4284,162600.0
2009-06-02 12:10:00,18.36,18.47,18.32,18.46,92600.0,12.4352,12.5097,12.4081,12.5029,92600.0
2009-06-02 12:20:00,18.46,18.49,18.29,18.31,113800.0,12.5029,12.5232,12.3878,12.4013,113800.0
2009-06-02 12:30:00,18.31,18.41,18.29,18.38,90600.0,12.4013,12.469,12.3878,12.4487,90600.0
2009-06-02 12:40:00,18.39,18.4,18.29,18.33,102400.0,12.4555,12.4623,12.3878,12.4149,102400.0
2009-06-02 12:50:00,18.33,18.38,18.28,18.29,135400.0,12.4149,12.4487,12.381,12.3878,135400.0
2009-06-02 13:00:00,18.3,18.39,18.29,18.39,214600.0,12.3945,12.4555,12.3878,12.4555,214600.0
2009-06-02 13:10:00,18.38,18.4,18.32,18.34,176800.0,12.4487,12.4623,12.4081,12.4216,176800.0
2009-06-02 13:20:00,18.34,18.47,18.32,18.47,165000.0,12.4216,12.5097,12.4081,12.5097,165000.0
2009-06-02 13:30:00,18.46,18.53,18.43,18.52,207600.0,12.5029,12.5503,12.4826,12.5435,207600.0
2009-06-02 13:40:00,18.52,18.64,18.5,18.6,298600.0,12.5435,12.6248,12.53,12.5977,298600.0
2009-06-02 13:50:00,18.58,18.59,18.49,18.57,139400.0,12.5842,12.591,12.5232,12.5774,139400.0
2009-06-02 14:00:00,18.57,18.57,18.45,18.53,183400.0,12.5774,12.5774,12.4961,12.5503,183400.0
2009-06-02 14:10:00,18.53,18.63,18.48,18.6,174600.0,12.5503,12.618,12.5165,12.5977,174600.0
2009-06-02 14:20:00,18.6,18.63,18.55,18.57,207800.0,12.5977,12.618,12.5639,12.5774,207800.0
2009-06-02 14:30:00,18.57,18.6,18.49,18.54,209200.0,12.5774,12.5977,12.5232,12.5571,209200.0
2009-06-02 14:40:00,18.55,18.63,18.51,18.58,211600.0,12.5639,12.618,12.5368,12.5842,211600.0
2009-06-02 14:50:00,18.57,18.63,18.53,18.59,235000.0,12.5774,12.618,12.5503,12.591,235000.0
2009-06-02 15:00:00,18.6,18.65,18.6,18.63,378800.0,12.5977,12.6316,12.5977,12.618,378800.0
2009-06-02 15:10:00,18.64,18.65,18.5,18.5,342600.0,12.6248,12.6316,12.53,12.53,342600.0
2009-06-02 15:20:00,18.5,18.58,18.43,18.47,275600.0,12.53,12.5842,12.4826,12.5097,275600.0
2009-06-02 15:30:00,18.47,18.53,18.42,18.5,275600.0,12.5097,12.5503,12.4758,12.53,275600.0
2009-06-02 15:40:00,18.5,18.5,18.38,18.41,548600.0,12.53,12.53,12.4487,12.469,548600.0
2009-06-02 15:50:00,18.4,18.41,18.24,18.29,1036800.0,12.4623,12.469,12.3539,12.3878,1036800.0
2009-06-03 09:30:00,18.23,18.23,17.9,18.11,517800.0,12.3471,12.3471,12.1236,12.2659,517800.0
2009-06-03 09:40:00,18.11,18.13,17.8,17.8,520000.0,12.2659,12.2794,12.0559,12.0559,520000.0
2009-06-03 09:50:00,17.8,17.81,17.5,17.51,881200.0,12.0559,12.0627,11.8527,11.8595,881200.0
2009-06-03 10:00:00,17.51,17.7,17.46,17.64,476400.0,11.8595,11.9882,11.8256,11.9475,476400.0
2009-06-03 10:10:00,17.63,17.63,17.28,17.3,636800.0,11.9408,11.9408,11.7037,11.7172,636800.0
2009-06-03 10:20:00,17.3,17.39,17.2,17.34,552800.0,11.7172,11.7782,11.6495,11.7443,552800.0
2009-06-03 10:30:00,17.33,17.44,17.29,17.42,294200.0,11.7376,11.8121,11.7105,11.7985,294200.0
2009-06-03 10:40:00,17.42,17.45,17.33,17.4,486000.0,11.7985,11.8188,11.7376,11.785,486000.0
2009-06-03 10:50:00,17.4,17.47,17.39,17.44,328800.0,11.785,11.8324,11.7782,11.8121,328800.0
2009-06-03 11:00:00,17.44,17.48,17.31,17.35,218000.0,11.8121,11.8392,11.724,11.7511,218000.0
2009-06-03 11:10:00,17.35,17.37,17.25,17.27,231000.0,11.7511,11.7647,11.6834,11.6969,231000.0
2009-06-03 11:20:00,17.28,17.38,17.27,17.34,233200.0,11.7037,11.7714,11.6969,11.7443,233200.0
2009-06-03 11:30:00,17.34,17.36,17.25,17.27,221400.0,11.7443,11.7579,11.6834,11.6969,221400.0
2009-06-03 11:40:00,17.27,17.3,17.18,17.2,380600.0,11.6969,11.7172,11.636,11.6495,380600.0
2009-06-03 11:50:00,17.2,17.22,17.13,17.17,347200.0,11.6495,11.6631,11.6021,11.6292,347200.0
2009-06-03 12:00:00,17.16,17.21,17.1,17.21,425200.0,11.6224,11.6563,11.5818,11.6563,425200.0
2009-06-03 12:10:00,17.21,17.27,17.2,17.27,191600.0,11.6563,11.6969,11.6495,11.6969,191600.0
2009-06-03 12:20:00,17.27,17.31,17.25,17.29,186800.0,11.6969,11.724,11.6834,11.7105,186800.0
2009-06-03 12:30:00,17.28,17.31,17.26,17.27,125600.0,11.7037,11.724,11.6902,11.6969,125600.0
2009-06-03 12:40:00,17.27,17.27,17.21,17.21,157800.0,11.6969,11.6969,11.6563,11.6563,157800.0
2009-06-03 12:50:00,17.22,17.22,17.17,17.2,451200.0,11.6631,11.6631,11.6292,11.6495,451200.0
2009-06-03 13:00:00,17.18,17.2,17.17,17.18,258400.0,11.636,11.6495,11.6292,11.636,258400.0
2009-06-03 13:10:00,17.18,17.21,17.17,17.18,125000.0,11.636,11.6563,11.6292,11.636,125000.0
2009-06-03 13:20:00,17.18,17.18,17.15,17.17,258800.0,11.636,11.636,11.6156,11.6292,258800.0
2009-06-03 13:30:00,17.17,17.2,17.14,17.17,224200.0,11.6292,11.6495,11.6089,11.6292,224200.0
2009-06-03 13:40:00,17.17,17.17,17.05,17.05,326800.0,11.6292,11.6292,11.5479,11.5479,326800.0
2009-06-03 13:50:00,17.05,17.08,17.0,17.02,396000.0,11.5479,11.5682,11.5141,11.5276,396000.0
2009-06-03 14:00:00,17.02,17.09,17.0,17.0,339400.0,11.5276,11.575,11.5141,11.5141,339400.0
2009-06-03 14:10:00,17.0,17.0,16.91,16.93,341600.0,11.5141,11.5141,11.4531,11.4666,341600.0
2009-06-03 14:20:00,16.93,16.95,16.88,16.9,355400.0,11.4666,11.4802,11.4328,11.4463,355400.0
2009-06-03 14:30:00,16.9,16.92,16.83,16.84,379400.0,11.4463,11.4599,11.3989,11.4057,379400.0
2009-06-03 14:40:00,16.83,16.86,16.83,16.86,291800.0,11.3989,11.4192,11.3989,11.4192,291800.0
2009-06-03 14:50:00,16.85,16.99,16.85,16.98,435000.0,11.4125,11.5073,11.4125,11.5005,435000.0
2009-06-03 15:00:00,16.99,17.01,16.93,17.0,431000.0,11.5073,11.5208,11.4666,11.5141,431000.0
2009-06-03 15:10:00,17.0,17.0,16.9,16.9,376200.0,11.5141,11.5141,11.4463,11.4463,376200.0
2009-06-03 15:20:00,16.91,16.93,16.82,16.82,467600.0,11.4531,11.4666,11.3921,11.3921,467600.0
2009-06-03 15:30:00,16.82,16.9,16.82,16.84,721000.0,11.3921,11.4463,11.3921,11.4057,721000.0
2009-06-03 15:40:00,16.84,17.03,16.84,17.03,854400.0,11.4057,11.5344,11.4057,11.5344,854400.0
2009-06-03 15:50:00,17.02,17.15,17.01,17.12,1202000.0,11.5276,11.6156,11.5208,11.5953,1202000.0
2009-06-04 09:30:00,17.44,17.66,17.25,17.52,436600.0,11.8121,11.9611,11.6834,11.8662,436600.0
2009-06-04 09:40:00,17.53,17.53,17.19,17.2,410600.0,11.873,11.873,11.6427,11.6495,410600.0
2009-06-04 09:50:00,17.2,17.25,17.15,17.25,357800.0,11.6495,11.6834,11.6156,11.6834,357800.0
2009-06-04 10:00:00,17.25,17.34,17.19,17.24,339200.0,11.6834,11.7443,11.6427,11.6766,339200.0
2009-06-04 10:10:00,17.25,17.29,17.22,17.26,202600.0,11.6834,11.7105,11.6631,11.6902,202600.0
2009-06-04 10:20:00,17.27,17.3,17.11,17.23,324600.0,11.6969,11.7172,11.5886,11.6698,324600.0
2009-06-04 10:30:00,17.23,17.31,17.23,17.3,262800.0,11.6698,11.724,11.6698,11.7172,262800.0
2009-06-04 10:40:00,17.3,17.43,17.25,17.43,262200.0,11.7172,11.8053,11.6834,11.8053,262200.0
2009-06-04 10:50:00,17.43,17.61,17.43,17.58,358800.0,11.8053,11.9272,11.8053,11.9069,358800.0
2009-06-04 11:00:00,17.58,17.61,17.54,17.55,299800.0,11.9069,11.9272,11.8798,11.8866,299800.0
2009-06-04 11:10:00,17.55,17.56,17.39,17.43,268600.0,11.8866,11.8933,11.7782,11.8053,268600.0
2009-06-04 11:20:00,17.42,17.43,17.3,17.33,174400.0,11.7985,11.8053,11.7172,11.7376,174400.0
2009-06-04 11:30:00,17.33,17.36,17.27,17.28,172200.0,11.7376,11.7579,11.6969,11.7037,172200.0
2009-06-04 11:40:00,17.28,17.31,17.27,17.27,140200.0,11.7037,11.724,11.6969,11.6969,140200.0
2009-06-04 11:50:00,17.27,17.31,17.17,17.17,194000.0,11.6969,11.724,11.6292,11.6292,194000.0
2009-06-04 12:00:00,17.17,17.2,17.03,17.03,496200.0,11.6292,11.6495,11.5344,11.5344,496200.0
2009-06-04 12:10:00,17.03,17.04,16.98,17.0,366800.0,11.5344,11.5411,11.5005,11.5141,366800.0
2009-06-04 12:20:00,17.0,17.15,17.0,17.15,440200.0,11.5141,11.6156,11.5141,11.6156,440200.0
2009-06-04 12:30:00,17.16,17.24,17.15,17.2,193800.0,11.6224,11.6766,11.6156,11.6495,193800.0
2009-06-04 12:40:00,17.2,17.3,17.18,17.22,147600.0,11.6495,11.7172,11.636,11.6631,147600.0
2009-06-04 12:50:00,17.22,17.28,17.2,17.28,324200.0,11.6631,11.7037,11.6495,11.7037,324200.0
2009-06-04 13:00:00,17.28,17.39,17.28,17.37,310200.0,11.7037,11.7782,11.7037,11.7647,310200.0
2009-06-04 13:10:00,17.36,17.42,17.29,17.39,260000.0,11.7579,11.7985,11.7105,11.7782,260000.0
2009-06-04 13:20:00,17.38,17.4,17.32,17.37,232600.0,11.7714,11.785,11.7308,11.7647,232600.0
2009-06-04 13:30:00,17.37,17.46,17.35,17.4,257600.0,11.7647,11.8256,11.7511,11.785,257600.0
2009-06-04 13:40:00,17.39,17.42,17.28,17.41,283200.0,11.7782,11.7985,11.7037,11.7917,283200.0
2009-06-04 13:50:00,17.4,17.46,17.3,17.32,466000.0,11.785,11.8256,11.7172,11.7308,466000.0
2009-06-04 14:00:00,17.32,17.36,17.29,17.36,280600.0,11.7308,11.7579,11.7105,11.7579,280600.0
2009-06-04 14:10:00,17.36,17.37,17.29,17.32,182400.0,11.7579,11.7647,11.7105,11.7308,182400.0
2009-06-04 14:20:00,17.33,17.34,17.25,17.27,305800.0,11.7376,11.7443,11.6834,11.6969,305800.0
2009-06-04 14:30:00,17.27,17.29,17.15,17.18,255800.0,11.6969,11.7105,11.6156,11.636,255800.0
2009-06-04 14:40:00,17.18,17.25,17.16,17.22,344400.0,11.636,11.6834,11.6224,11.6631,344400.0
2009-06-04 14:50:00,17.22,17.22,17.12,17.21,274800.0,11.6631,11.6631,11.5953,11.6563,274800.0
2009-06-04 15:00:00,17.21,17.21,17.1,17.1,341000.0,11.6563,11.6563,11.5818,11.5818,341000.0
2009-06-04 15:10:00,17.1,17.11,17.05,17.08,330000.0,11.5818,11.5886,11.5479,11.5682,330000.0
2009-06-04 15:20:00,17.08,17.13,17.02,17.03,497200.0,11.5682,11.6021,11.5276,11.5344,497200.0
2009-06-04 15:30:00,17.03,17.12,17.0,17.08,510800.0,11.5344,11.5953,11.5141,11.5682,510800.0
2009-06-04 15:40:00,17.07,17.08,16.94,17.0,767400.0,11.5615,11.5682,11.4734,11.5141,767400.0
2009-06-04 15:50:00,17.0,17.23,17.0,17.1,1700400.0,11.5141,11.6698,11.5141,11.5818,1700400.0
2009-06-05 09:30:00,17.63,17.63,17.32,17.56,568200.0,11.9408,11.9408,11.7308,11.8933,568200.0
2009-06-05 09:40:00,17.54,17.6,17.36,17.41,501200.0,11.8798,11.9204,11.7579,11.7917,501200.0
2009-06-05 09:50:00,17.41,17.46,17.19,17.27,486600.0,11.7917,11.8256,11.6427,11.6969,486600.0
2009-06-05 10:00:00,17.29,17.33,17.14,17.16,635000.0,11.7105,11.7376,11.6089,11.6224,635000.0
2009-06-05 10:10:00,17.16,17.19,17.09,17.18,493800.0,11.6224,11.6427,11.575,11.636,493800.0
2009-06-05 10:20:00,17.17,17.21,17.13,17.15,338200.0,11.6292,11.6563,11.6021,11.6156,338200.0
2009-06-05 10:30:00,17.14,17.15,16.95,17.01,536000.0,11.6089,11.6156,11.4802,11.5208,536000.0
2009-06-05 10:40:00,17.02,17.14,17.0,17.11,208000.0,11.5276,11.6089,11.5141,11.5886,208000.0
2009-06-05 10:50:00,17.11,17.17,17.0,17.08,259600.0,11.5886,11.6292,11.5141,11.5682,259600.0
2009-06-05 11:00:00,17.08,17.11,16.98,16.99,332600.0,11.5682,11.5886,11.5005,11.5073,332600.0
2009-06-05 11:10:00,16.99,17.0,16.95,16.97,152600.0,11.5073,11.5141,11.4802,11.4937,152600.0
2009-06-05 11:20:00,16.98,17.08,16.98,17.03,163000.0,11.5005,11.5682,11.5005,11.5344,163000.0
2009-06-05 11:30:00,17.02,17.02,16.93,16.93,213800.0,11.5276,11.5276,11.4666,11.4666,213800.0
2009-06-05 11:40:00,16.93,17.0,16.93,16.95,180800.0,11.4666,11.5141,11.4666,11.4802,180800.0
2009-06-05 11:50:00,16.94,16.96,16.91,16.91,292800.0,11.4734,11.487,11.4531,11.4531,292800.0
2009-06-05 12:00:00,16.91,16.91,16.83,16.83,412600.0,11.4531,11.4531,11.3989,11.3989,412600.0
2009-06-05 12:10:00,16.83,16.89,16.8,16.88,267800.0,11.3989,11.4396,11.3786,11.4328,267800.0
2009-06-05 12:20:00,16.88,16.91,16.84,16.88,225200.0,11.4328,11.4531,11.4057,11.4328,225200.0
2009-06-05 12:30:00,16.89,16.89,16.82,16.88,230800.0,11.4396,11.4396,11.3921,11.4328,230800.0
2009-06-05 12:40:00,16.88,16.88,16.85,16.86,135400.0,11.4328,11.4328,11.4125,11.4192,135400.0
2009-06-05 12:50:00,16.86,16.91,16.85,16.89,170400.0,11.4192,11.4531,11.4125,11.4396,170400.0
2009-06-05 13:00:00,16.89,16.9,16.86,16.88,197200.0,11.4396,11.4463,11.4192,11.4328,197200.0
2009-06-05 13:10:00,16.88,16.88,16.8,16.86,247200.0,11.4328,11.4328,11.3786,11.4192,247200.0
2009-06-05 13:20:00,16.85,16.86,16.78,16.81,205000.0,11.4125,11.4192,11.365,11.3854,205000.0
2009-06-05 13:30:00,16.81,16.81,16.71,16.72,313200.0,11.3854,11.3854,11.3176,11.3244,313200.0
2009-06-05 13:40:00,16.72,16.78,16.72,16.75,210000.0,11.3244,11.365,11.3244,11.3447,210000.0
2009-06-05 13:50:00,16.75,16.77,16.65,16.67,252800.0,11.3447,11.3583,11.277,11.2905,252800.0
2009-06-05 14:00:00,16.68,16.71,16.63,16.64,308400.0,11.2973,11.3176,11.2635,11.2702,308400.0
2009-06-05 14:10:00,16.64,16.68,16.55,16.57,258000.0,11.2702,11.2973,11.2093,11.2228,258000.0
2009-06-05 14:20:00,16.57,16.66,16.5,16.64,338800.0,11.2228,11.2838,11.1754,11.2702,338800.0
2009-06-05 14:30:00,16.63,16.64,16.54,16.59,271800.0,11.2635,11.2702,11.2025,11.2364,271800.0
2009-06-05 14:40:00,16.59,16.74,16.58,16.74,253600.0,11.2364,11.338,11.2296,11.338,253600.0
2009-06-05 14:50:00,16.74,16.75,16.7,16.75,255400.0,11.338,11.3447,11.3109,11.3447,255400.0
2009-06-05 15:00:00,16.75,16.81,16.72,16.75,442200.0,11.3447,11.3854,11.3244,11.3447,442200.0
2009-06-05 15:10:00,16.75,16.78,16.67,16.77,359800.0,11.3447,11.365,11.2905,11.3583,359800.0
2009-06-05 15:20:00,16.77,16.78,16.71,16.72,262000.0,11.3583,11.365,11.3176,11.3244,262000.0
2009-06-05 15:30:00,16.72,16.78,16.7,16.75,396600.0,11.3244,11.365,11.3109,11.3447,396600.0
2009-06-05 15:40:00,16.75,16.79,16.67,16.68,715400.0,11.3447,11.3718,11.2905,11.2973,715400.0
2009-06-05 15:50:00,16.69,16.77,16.68,16.75,1038200.0,11.3041,11.3583,11.2973,11.3447,1038200.0
2009-06-08 09:30:00,16.64,16.77,16.56,16.56,385800.0,11.2702,11.3583,11.216,11.216,385800.0
2009-06-08 09:40:00,16.56,16.61,16.41,16.5,285600.0,11.216,11.2499,11.1144,11.1754,285600.0
2009-06-08 09:50:00,16.5,16.6,16.5,16.58,227000.0,11.1754,11.2431,11.1754,11.2296,227000.0
2009-06-08 10:00:00,16.56,16.75,16.53,16.68,310600.0,11.216,11.3447,11.1957,11.2973,310600.0
2009-06-08 10:10:00,16.68,16.74,16.56,16.66,319600.0,11.2973,11.338,11.216,11.2838,319600.0
2009-06-08 10:20:00,16.64,16.75,16.61,16.75,462000.0,11.2702,11.3447,11.2499,11.3447,462000.0
2009-06-08 10:30:00,16.75,16.75,16.68,16.75,390000.0,11.3447,11.3447,11.2973,11.3447,390000.0
2009-06-08 10:40:00,16.74,16.75,16.7,16.71,480600.0,11.338,11.3447,11.3109,11.3176,480600.0
2009-06-08 10:50:00,16.71,16.8,16.71,16.73,510600.0,11.3176,11.3786,11.3176,11.3312,510600.0
2009-06-08 11:00:00,16.73,16.75,16.65,16.74,217400.0,11.3312,11.3447,11.277,11.338,217400.0
2009-06-08 11:10:00,16.74,16.75,16.67,16.72,143400.0,11.338,11.3447,11.2905,11.3244,143400.0
2009-06-08 11:20:00,16.71,16.77,16.59,16.64,338600.0,11.3176,11.3583,11.2364,11.2702,338600.0
2009-06-08 11:30:00,16.64,16.72,16.62,16.71,121600.0,11.2702,11.3244,11.2567,11.3176,121600.0
2009-06-08 11:40:00,16.71,16.73,16.66,16.67,76400.0,11.3176,11.3312,11.2838,11.2905,76400.0
2009-06-08 11:50:00,16.67,16.75,16.67,16.74,147400.0,11.2905,11.3447,11.2905,11.338,147400.0
2009-06-08 12:00:00,16.74,16.74,16.67,16.69,130600.0,11.338,11.338,11.2905,11.3041,130600.0
2009-06-08 12:10:00,16.7,16.7,16.57,16.63,104800.0,11.3109,11.3109,11.2228,11.2635,104800.0
2009-06-08 12:20:00,16.63,16.73,16.61,16.68,156200.0,11.2635,11.3312,11.2499,11.2973,156200.0
2009-06-08 12:30:00,16.67,16.7,16.62,16.67,153800.0,11.2905,11.3109,11.2567,11.2905,153800.0
2009-06-08 12:40:00,16.67,16.71,16.66,16.68,60000.0,11.2905,11.3176,11.2838,11.2973,60000.0
2009-06-08 12:50:00,16.69,16.7,16.68,16.68,88200.0,11.3041,11.3109,11.2973,11.2973,88200.0
2009-06-08 13:00:00,16.68,16.75,16.68,16.72,250000.0,11.2973,11.3447,11.2973,11.3244,250000.0
2009-06-08 13:10:00,16.72,16.74,16.71,16.73,113400.0,11.3244,11.338,11.3176,11.3312,113400.0
2009-06-08 13:20:00,16.72,16.73,16.62,16.67,193800.0,11.3244,11.3312,11.2567,11.2905,193800.0
2009-06-08 13:30:00,16.67,16.7,16.63,16.64,114600.0,11.2905,11.3109,11.2635,11.2702,114600.0
2009-06-08 13:40:00,16.63,16.67,16.59,16.64,243600.0,11.2635,11.2905,11.2364,11.2702,243600.0
2009-06-08 13:50:00,16.64,16.66,16.63,16.65,80800.0,11.2702,11.2838,11.2635,11.277,80800.0
2009-06-08 14:00:00,16.65,16.66,16.63,16.63,105800.0,11.277,11.2838,11.2635,11.2635,105800.0
2009-06-08 14:10:00,16.63,16.66,16.63,16.65,292400.0,11.2635,11.2838,11.2635,11.277,292400.0
2009-06-08 14:20:00,16.65,16.68,16.64,16.68,139000.0,11.277,11.2973,11.2702,11.2973,139000.0
2009-06-08 14:30:00,16.68,16.75,16.67,16.75,217400.0,11.2973,11.3447,11.2905,11.3447,217400.0
2009-06-08 14:40:00,16.75,16.76,16.69,16.74,264600.0,11.3447,11.3515,11.3041,11.338,264600.0
2009-06-08 14:50:00,16.75,16.76,16.71,16.75,146400.0,11.3447,11.3515,11.3176,11.3447,146400.0
2009-06-08 15:00:00,16.75,16.8,16.69,16.74,223600.0,11.3447,11.3786,11.3041,11.338,223600.0
2009-06-08 15:10:00,16.75,16.82,16.7,16.79,368200.0,11.3447,11.3921,11.3109,11.3718,368200.0
2009-06-08 15:20:00,16.78,16.97,16.78,16.91,482800.0,11.365,11.4937,11.365,11.4531,482800.0
2009-06-08 15:30:00,16.91,17.08,16.9,16.92,586000.0,11.4531,11.5682,11.4463,11.4599,586000.0
2009-06-08 15:40:00,16.92,17.03,16.88,16.98,494800.0,11.4599,11.5344,11.4328,11.5005,494800.0
2009-06-08 15:50:00,16.97,16.99,16.86,16.86,781400.0,11.4937,11.5073,11.4192,11.4192,781400.0
2009-06-09 09:30:00,16.92,17.0,16.53,16.66,435200.0,11.4599,11.5141,11.1957,11.2838,435200.0
2009-06-09 09:40:00,16.65,16.73,16.56,16.67,412600.0,11.277,11.3312,11.216,11.2905,412600.0
2009-06-09 09:50:00,16.67,16.68,16.51,16.55,483200.0,11.2905,11.2973,11.1822,11.2093,483200.0
2009-06-09 10:00:00,16.55,16.75,16.54,16.74,325800.0,11.2093,11.3447,11.2025,11.338,325800.0
2009-06-09 10:10:00,16.74,16.8,16.71,16.76,240800.0,11.338,11.3786,11.3176,11.3515,240800.0
2009-06-09 10:20:00,16.77,16.8,16.73,16.77,214200.0,11.3583,11.3786,11.3312,11.3583,214200.0
2009-06-09 10:30:00,16.77,16.85,16.73,16.75,197400.0,11.3583,11.4125,11.3312,11.3447,197400.0
2009-06-09 10:40:00,16.75,16.84,16.75,16.75,190800.0,11.3447,11.4057,11.3447,11.3447,190800.0
2009-06-09 10:50:00,16.75,16.81,16.75,16.79,114800.0,11.3447,11.3854,11.3447,11.3718,114800.0
2009-06-09 11:00:00,16.78,16.83,16.75,16.78,233200.0,11.365,11.3989,11.3447,11.365,233200.0
2009-06-09 11:10:00,16.79,16.84,16.77,16.83,106800.0,11.3718,11.4057,11.3583,11.3989,106800.0
2009-06-09 11:20:00,16.83,16.93,16.77,16.92,155800.0,11.3989,11.4666,11.3583,11.4599,155800.0
2009-06-09 11:30:00,16.92,16.96,16.86,16.88,189800.0,11.4599,11.487,11.4192,11.4328,189800.0
2009-06-09 11:40:00,16.88,16.93,16.83,16.88,169000.0,11.4328,11.4666,11.3989,11.4328,169000.0
2009-06-09 11:50:00,16.88,16.9,16.85,16.89,79800.0,11.4328,11.4463,11.4125,11.4396,79800.0
2009-06-09 12:00:00,16.9,16.9,16.85,16.86,113200.0,11.4463,11.4463,11.4125,11.4192,113200.0
2009-06-09 12:10:00,16.87,16.89,16.83,16.85,101800.0,11.426,11.4396,11.3989,11.4125,101800.0
2009-06-09 12:20:00,16.85,16.98,16.85,16.97,142000.0,11.4125,11.5005,11.4125,11.4937,142000.0
2009-06-09 12:30:00,16.97,16.99,16.93,16.95,77400.0,11.4937,11.5073,11.4666,11.4802,77400.0
2009-06-09 12:40:00,16.96,17.0,16.93,16.97,231800.0,11.487,11.5141,11.4666,11.4937,231800.0
2009-06-09 12:50:00,16.97,16.98,16.93,16.95,109400.0,11.4937,11.5005,11.4666,11.4802,109400.0
2009-06-09 13:00:00,16.95,16.97,16.88,16.89,213200.0,11.4802,11.4937,11.4328,11.4396,213200.0
2009-06-09 13:10:00,16.89,16.91,16.85,16.9,164400.0,11.4396,11.4531,11.4125,11.4463,164400.0
2009-06-09 13:20:00,16.89,16.95,16.86,16.89,153000.0,11.4396,11.4802,11.4192,11.4396,153000.0
2009-06-09 13:30:00,16.89,16.89,16.8,16.87,110200.0,11.4396,11.4396,11.3786,11.426,110200.0
2009-06-09 13:40:00,16.87,16.88,16.8,16.8,91000.0,11.426,11.4328,11.3786,11.3786,91000.0
2009-06-09 13:50:00,16.81,16.9,16.8,16.86,82200.0,11.3854,11.4463,11.3786,11.4192,82200.0
2009-06-09 14:00:00,16.86,16.96,16.86,16.92,211000.0,11.4192,11.487,11.4192,11.4599,211000.0
2009-06-09 14:10:00,16.91,16.93,16.89,16.92,139400.0,11.4531,11.4666,11.4396,11.4599,139400.0
2009-06-09 14:20:00,16.93,16.93,16.82,16.9,299400.0,11.4666,11.4666,11.3921,11.4463,299400.0
2009-06-09 14:30:00,16.9,16.93,16.89,16.92,138200.0,11.4463,11.4666,11.4396,11.4599,138200.0
2009-06-09 14:40:00,16.92,16.95,16.83,16.9,387000.0,11.4599,11.4802,11.3989,11.4463,387000.0
2009-06-09 14:50:00,16.89,16.93,16.86,16.92,199400.0,11.4396,11.4666,11.4192,11.4599,199400.0
2009-06-09 15:00:00,16.92,16.98,16.9,16.92,250400.0,11.4599,11.5005,11.4463,11.4599,250400.0
2009-06-09 15:10:00,16.92,16.93,16.86,16.92,256000.0,11.4599,11.4666,11.4192,11.4599,256000.0
2009-06-09 15:20:00,16.91,16.94,16.87,16.93,287000.0,11.4531,11.4734,11.426,11.4666,287000.0
2009-06-09 15:30:00,16.92,16.96,16.89,16.93,311600.0,11.4599,11.487,11.4396,11.4666,311600.0
2009-06-09 15:40:00,16.93,16.93,16.85,16.91,375600.0,11.4666,11.4666,11.4125,11.4531,375600.0
2009-06-09 15:50:00,16.91,16.92,16.84,16.85,733200.0,11.4531,11.4599,11.4057,11.4125,733200.0
2009-06-10 09:30:00,17.1,17.13,16.89,17.03,415200.0,11.5818,11.6021,11.4396,11.5344,415200.0
2009-06-10 09:40:00,17.03,17.09,16.92,16.97,284600.0,11.5344,11.575,11.4599,11.4937,284600.0
2009-06-10 09:50:00,16.97,17.1,16.96,17.07,170800.0,11.4937,11.5818,11.487,11.5615,170800.0
2009-06-10 10:00:00,17.07,17.07,16.98,17.0,221000.0,11.5615,11.5615,11.5005,11.5141,221000.0
2009-06-10 10:10:00,17.0,17.06,16.96,17.01,248200.0,11.5141,11.5547,11.487,11.5208,248200.0
2009-06-10 10:20:00,17.0,17.03,16.98,17.0,151200.0,11.5141,11.5344,11.5005,11.5141,151200.0
2009-06-10 10:30:00,17.0,17.01,16.98,17.0,184200.0,11.5141,11.5208,11.5005,11.5141,184200.0
2009-06-10 10:40:00,17.0,17.03,16.95,17.0,251000.0,11.5141,11.5344,11.4802,11.5141,251000.0
2009-06-10 10:50:00,17.0,17.04,17.0,17.03,186800.0,11.5141,11.5411,11.5141,11.5344,186800.0
2009-06-10 11:00:00,17.03,17.04,16.99,17.0,310200.0,11.5344,11.5411,11.5073,11.5141,310200.0
2009-06-10 11:10:00,17.0,17.01,16.95,17.0,274200.0,11.5141,11.5208,11.4802,11.5141,274200.0
2009-06-10 11:20:00,17.0,17.0,16.98,16.99,432800.0,11.5141,11.5141,11.5005,11.5073,432800.0
2009-06-10 11:30:00,16.99,17.0,16.97,17.0,77600.0,11.5073,11.5141,11.4937,11.5141,77600.0
2009-06-10 11:40:00,17.0,17.0,16.97,16.97,139400.0,11.5141,11.5141,11.4937,11.4937,139400.0
2009-06-10 11:50:00,16.98,17.0,16.98,16.99,69000.0,11.5005,11.5141,11.5005,11.5073,69000.0
2009-06-10 12:00:00,16.99,17.0,16.96,16.99,239000.0,11.5073,11.5141,11.487,11.5073,239000.0
2009-06-10 12:10:00,17.0,17.0,16.96,16.96,155400.0,11.5141,11.5141,11.487,11.487,155400.0
2009-06-10 12:20:00,16.96,16.96,16.82,16.9,217000.0,11.487,11.487,11.3921,11.4463,217000.0
2009-06-10 12:30:00,16.91,16.99,16.9,16.99,76400.0,11.4531,11.5073,11.4463,11.5073,76400.0
2009-06-10 12:40:00,16.99,17.0,16.93,16.95,89600.0,11.5073,11.5141,11.4666,11.4802,89600.0
2009-06-10 12:50:00,16.95,16.99,16.94,16.97,77200.0,11.4802,11.5073,11.4734,11.4937,77200.0
2009-06-10 13:00:00,16.96,16.96,16.75,16.81,363800.0,11.487,11.487,11.3447,11.3854,363800.0
2009-06-10 13:10:00,16.81,16.9,16.8,16.81,153800.0,11.3854,11.4463,11.3786,11.3854,153800.0
2009-06-10 13:20:00,16.81,16.83,16.68,16.78,284000.0,11.3854,11.3989,11.2973,11.365,284000.0
2009-06-10 13:30:00,16.77,16.78,16.65,16.7,220000.0,11.3583,11.365,11.277,11.3109,220000.0
2009-06-10 13:40:00,16.7,16.8,16.7,16.74,200800.0,11.3109,11.3786,11.3109,11.338,200800.0
2009-06-10 13:50:00,16.74,16.83,16.72,16.82,159000.0,11.338,11.3989,11.3244,11.3921,159000.0
2009-06-10 14:00:00,16.82,16.82,16.71,16.73,360800.0,11.3921,11.3921,11.3176,11.3312,360800.0
2009-06-10 14:10:00,16.73,16.81,16.72,16.81,178800.0,11.3312,11.3854,11.3244,11.3854,178800.0
2009-06-10 14:20:00,16.81,16.83,16.7,16.73,144600.0,11.3854,11.3989,11.3109,11.3312,144600.0
2009-06-10 14:30:00,16.74,16.8,16.7,16.76,120600.0,11.338,11.3786,11.3109,11.3515,120600.0
2009-06-10 14:40:00,16.77,16.8,16.74,16.76,97000.0,11.3583,11.3786,11.338,11.3515,97000.0
2009-06-10 14:50:00,16.77,16.77,16.68,16.76,154000.0,11.3583,11.3583,11.2973,11.3515,154000.0
2009-06-10 15:00:00,16.77,16.77,16.63,16.63,226200.0,11.3583,11.3583,11.2635,11.2635,226200.0
2009-06-10 15:10:00,16.63,16.67,16.6,16.61,260800.0,11.2635,11.2905,11.2431,11.2499,260800.0
2009-06-10 15:20:00,16.61,16.68,16.57,16.61,205400.0,11.2499,11.2973,11.2228,11.2499,205400.0
2009-06-10 15:30:00,16.61,16.73,16.61,16.68,388000.0,11.2499,11.3312,11.2499,11.2973,388000.0
2009-06-10 15:40:00,16.68,16.78,16.63,16.72,430800.0,11.2973,11.365,11.2635,11.3244,430800.0
2009-06-10 15:50:00,16.72,16.78,16.68,16.77,716000.0,11.3244,11.365,11.2973,11.3583,716000.0
2009-06-11 09:30:00,16.8,17.0,16.58,16.75,279200.0,11.3786,11.5141,11.2296,11.3447,279200.0
2009-06-11 09:40:00,16.75,17.13,16.75,17.13,270000.0,11.3447,11.6021,11.3447,11.6021,270000.0
2009-06-11 09:50:00,17.11,17.18,17.02,17.07,174600.0,11.5886,11.636,11.5276,11.5615,174600.0
2009-06-11 10:00:00,17.08,17.11,17.0,17.01,95800.0,11.5682,11.5886,11.5141,11.5208,95800.0
2009-06-11 10:10:00,17.02,17.13,16.91,16.96,153000.0,11.5276,11.6021,11.4531,11.487,153000.0
2009-06-11 10:20:00,16.96,17.02,16.89,16.96,106800.0,11.487,11.5276,11.4396,11.487,106800.0
2009-06-11 10:30:00,16.96,17.0,16.88,16.98,90800.0,11.487,11.5141,11.4328,11.5005,90800.0
2009-06-11 10:40:00,16.98,17.13,16.98,17.11,192200.0,11.5005,11.6021,11.5005,11.5886,192200.0
2009-06-11 10:50:00,17.1,17.12,17.03,17.06,132800.0,11.5818,11.5953,11.5344,11.5547,132800.0
2009-06-11 11:00:00,17.06,17.17,17.05,17.12,140400.0,11.5547,11.6292,11.5479,11.5953,140400.0
2009-06-11 11:10:00,17.11,17.17,17.11,17.17,160400.0,11.5886,11.6292,11.5886,11.6292,160400.0
2009-06-11 11:20:00,17.17,17.2,17.16,17.19,166200.0,11.6292,11.6495,11.6224,11.6427,166200.0
2009-06-11 11:30:00,17.19,17.19,17.11,17.14,98000.0,11.6427,11.6427,11.5886,11.6089,98000.0
2009-06-11 11:40:00,17.14,17.15,17.1,17.13,87800.0,11.6089,11.6156,11.5818,11.6021,87800.0
2009-06-11 11:50:00,17.13,17.14,17.1,17.1,112200.0,11.6021,11.6089,11.5818,11.5818,112200.0
2009-06-11 12:00:00,17.1,17.12,17.08,17.12,133000.0,11.5818,11.5953,11.5682,11.5953,133000.0
2009-06-11 12:10:00,17.11,17.15,17.1,17.14,69200.0,11.5886,11.6156,11.5818,11.6089,69200.0
2009-06-11 12:20:00,17.14,17.17,17.14,17.16,44200.0,11.6089,11.6292,11.6089,11.6224,44200.0
2009-06-11 12:30:00,17.15,17.18,17.13,17.13,59600.0,11.6156,11.636,11.6021,11.6021,59600.0
2009-06-11 12:40:00,17.13,17.14,17.07,17.07,104600.0,11.6021,11.6089,11.5615,11.5615,104600.0
2009-06-11 12:50:00,17.07,17.13,17.05,17.06,105400.0,11.5615,11.6021,11.5479,11.5547,105400.0
2009-06-11 13:00:00,17.06,17.14,17.0,17.07,269200.0,11.5547,11.6089,11.5141,11.5615,269200.0
2009-06-11 13:10:00,17.07,17.13,17.06,17.09,110800.0,11.5615,11.6021,11.5547,11.575,110800.0
2009-06-11 13:20:00,17.1,17.17,17.08,17.16,124400.0,11.5818,11.6292,11.5682,11.6224,124400.0
2009-06-11 13:30:00,17.16,17.17,17.08,17.1,123000.0,11.6224,11.6292,11.5682,11.5818,123000.0
2009-06-11 13:40:00,17.11,17.17,17.08,17.13,217000.0,11.5886,11.6292,11.5682,11.6021,217000.0
2009-06-11 13:50:00,17.12,17.24,17.1,17.21,255200.0,11.5953,11.6766,11.5818,11.6563,255200.0
2009-06-11 14:00:00,17.21,17.22,17.1,17.14,123200.0,11.6563,11.6631,11.5818,11.6089,123200.0
2009-06-11 14:10:00,17.14,17.27,17.13,17.21,367400.0,11.6089,11.6969,11.6021,11.6563,367400.0
2009-06-11 14:20:00,17.21,17.3,17.2,17.3,173400.0,11.6563,11.7172,11.6495,11.7172,173400.0
2009-06-11 14:30:00,17.3,17.3,17.11,17.16,180600.0,11.7172,11.7172,11.5886,11.6224,180600.0
2009-06-11 14:40:00,17.16,17.18,17.08,17.11,179000.0,11.6224,11.636,11.5682,11.5886,179000.0
2009-06-11 14:50:00,17.11,17.14,17.09,17.11,245400.0,11.5886,11.6089,11.575,11.5886,245400.0
2009-06-11 15:00:00,17.11,17.17,17.06,17.15,150200.0,11.5886,11.6292,11.5547,11.6156,150200.0
2009-06-11 15:10:00,17.14,17.15,17.07,17.08,139600.0,11.6089,11.6156,11.5615,11.5682,139600.0
2009-06-11 15:20:00,17.08,17.09,17.0,17.01,146400.0,11.5682,11.575,11.5141,11.5208,146400.0
2009-06-11 15:30:00,17.0,17.07,16.93,17.03,372200.0,11.5141,11.5615,11.4666,11.5344,372200.0
2009-06-11 15:40:00,17.03,17.08,16.98,17.0,315200.0,11.5344,11.5682,11.5005,11.5141,315200.0
2009-06-11 15:50:00,17.0,17.05,16.86,16.91,818000.0,11.5141,11.5479,11.4192,11.4531,818000.0
2009-06-12 09:30:00,16.77,16.86,16.46,16.49,376600.0,11.3583,11.4192,11.1483,11.1686,376600.0
2009-06-12 09:40:00,16.49,16.55,16.31,16.36,332000.0,11.1686,11.2093,11.0467,11.0806,332000.0
2009-06-12 09:50:00,16.38,16.49,16.37,16.43,228800.0,11.0941,11.1686,11.0874,11.128,228800.0
2009-06-12 10:00:00,16.43,16.47,16.38,16.47,229800.0,11.128,11.1551,11.0941,11.1551,229800.0
2009-06-12 10:10:00,16.47,16.55,16.45,16.52,148000.0,11.1551,11.2093,11.1415,11.189,148000.0
2009-06-12 10:20:00,16.52,16.59,16.43,16.45,106400.0,11.189,11.2364,11.128,11.1415,106400.0
2009-06-12 10:30:00,16.45,16.54,16.43,16.46,126800.0,11.1415,11.2025,11.128,11.1483,126800.0
2009-06-12 10:40:00,16.45,16.5,16.41,16.45,119600.0,11.1415,11.1754,11.1144,11.1415,119600.0
2009-06-12 10:50:00,16.45,16.46,16.41,16.45,171200.0,11.1415,11.1483,11.1144,11.1415,171200.0
2009-06-12 11:00:00,16.45,16.52,16.45,16.5,124800.0,11.1415,11.189,11.1415,11.1754,124800.0
2009-06-12 11:10:00,16.5,16.53,16.47,16.48,133800.0,11.1754,11.1957,11.1551,11.1619,133800.0
2009-06-12 11:20:00,16.47,16.5,16.47,16.5,72600.0,11.1551,11.1754,11.1551,11.1754,72600.0
2009-06-12 11:30:00,16.5,16.5,16.47,16.47,95000.0,11.1754,11.1754,11.1551,11.1551,95000.0
2009-06-12 11:40:00,16.47,16.53,16.46,16.53,128200.0,11.1551,11.1957,11.1483,11.1957,128200.0
2009-06-12 11:50:00,16.53,16.55,16.49,16.5,69200.0,11.1957,11.2093,11.1686,11.1754,69200.0
2009-06-12 12:00:00,16.5,16.5,16.45,16.45,80800.0,11.1754,11.1754,11.1415,11.1415,80800.0
2009-06-12 12:10:00,16.46,16.5,16.45,16.49,112400.0,11.1483,11.1754,11.1415,11.1686,112400.0
2009-06-12 12:20:00,16.49,16.49,16.43,16.43,267400.0,11.1686,11.1686,11.128,11.128,267400.0
2009-06-12 12:30:00,16.43,16.45,16.39,16.41,151600.0,11.128,11.1415,11.1009,11.1144,151600.0
2009-06-12 12:40:00,16.4,16.41,16.38,16.39,95200.0,11.1077,11.1144,11.0941,11.1009,95200.0
2009-06-12 12:50:00,16.39,16.42,16.38,16.4,130000.0,11.1009,11.1212,11.0941,11.1077,130000.0
2009-06-12 13:00:00,16.4,16.43,16.35,16.36,209400.0,11.1077,11.128,11.0738,11.0806,209400.0
2009-06-12 13:10:00,16.36,16.38,16.31,16.36,165600.0,11.0806,11.0941,11.0467,11.0806,165600.0
2009-06-12 13:20:00,16.36,16.39,16.33,16.33,75400.0,11.0806,11.1009,11.0603,11.0603,75400.0
2009-06-12 13:30:00,16.33,16.36,16.3,16.36,123800.0,11.0603,11.0806,11.0399,11.0806,123800.0
2009-06-12 13:40:00,16.36,16.38,16.35,16.35,64200.0,11.0806,11.0941,11.0738,11.0738,64200.0
2009-06-12 13:50:00,16.36,16.38,16.34,16.36,103600.0,11.0806,11.0941,11.067,11.0806,103600.0
2009-06-12 14:00:00,16.36,16.36,16.33,16.34,92000.0,11.0806,11.0806,11.0603,11.067,92000.0
2009-06-12 14:10:00,16.34,16.36,16.33,16.33,136000.0,11.067,11.0806,11.0603,11.0603,136000.0
2009-06-12 14:20:00,16.33,16.34,16.25,16.28,341400.0,11.0603,11.067,11.0061,11.0264,341400.0
2009-06-12 14:30:00,16.29,16.35,16.28,16.33,73800.0,11.0332,11.0738,11.0264,11.0603,73800.0
2009-06-12 14:40:00,16.33,16.44,16.33,16.38,204000.0,11.0603,11.1348,11.0603,11.0941,204000.0
2009-06-12 14:50:00,16.38,16.43,16.37,16.4,133000.0,11.0941,11.128,11.0874,11.1077,133000.0
2009-06-12 15:00:00,16.4,16.46,16.4,16.41,140000.0,11.1077,11.1483,11.1077,11.1144,140000.0
2009-06-12 15:10:00,16.4,16.43,16.4,16.41,211400.0,11.1077,11.128,11.1077,11.1144,211400.0
2009-06-12 15:20:00,16.42,16.45,16.38,16.4,169200.0,11.1212,11.1415,11.0941,11.1077,169200.0
2009-06-12 15:30:00,16.41,16.42,16.31,16.32,256000.0,11.1144,11.1212,11.0467,11.0535,256000.0
2009-06-12 15:40:00,16.33,16.38,16.33,16.35,285000.0,11.0603,11.0941,11.0603,11.0738,285000.0
2009-06-12 15:50:00,16.35,16.44,16.34,16.44,1017000.0,11.0738,11.1348,11.067,11.1348,1017000.0
2009-06-15 09:30:00,16.25,16.29,15.86,15.96,493200.0,11.0061,11.0332,10.7419,10.8097,493200.0
2009-06-15 09:40:00,15.95,16.08,15.9,15.99,248400.0,10.8029,10.8909,10.769,10.83,248400.0
2009-06-15 09:50:00,16.0,16.16,15.99,16.13,422400.0,10.8368,10.9451,10.83,10.9248,422400.0
2009-06-15 10:00:00,16.13,16.15,16.05,16.08,211400.0,10.9248,10.9384,10.8706,10.8909,211400.0
2009-06-15 10:10:00,16.09,16.13,15.91,15.97,210200.0,10.8977,10.9248,10.7758,10.8164,210200.0
2009-06-15 10:20:00,15.97,16.08,15.96,16.07,152200.0,10.8164,10.8909,10.8097,10.8842,152200.0
2009-06-15 10:30:00,16.07,16.1,15.98,15.99,227200.0,10.8842,10.9045,10.8232,10.83,227200.0
2009-06-15 10:40:00,15.99,16.06,15.95,16.04,143600.0,10.83,10.8774,10.8029,10.8638,143600.0
2009-06-15 10:50:00,16.03,16.17,16.03,16.11,138800.0,10.8571,10.9519,10.8571,10.9113,138800.0
2009-06-15 11:00:00,16.11,16.13,16.06,16.06,142200.0,10.9113,10.9248,10.8774,10.8774,142200.0
2009-06-15 11:10:00,16.07,16.11,16.0,16.08,196800.0,10.8842,10.9113,10.8368,10.8909,196800.0
2009-06-15 11:20:00,16.09,16.09,15.96,16.03,155400.0,10.8977,10.8977,10.8097,10.8571,155400.0
2009-06-15 11:30:00,16.04,16.1,16.04,16.09,129200.0,10.8638,10.9045,10.8638,10.8977,129200.0
2009-06-15 11:40:00,16.08,16.12,16.07,16.12,96400.0,10.8909,10.918,10.8842,10.918,96400.0
2009-06-15 11:50:00,16.11,16.13,16.06,16.08,61000.0,10.9113,10.9248,10.8774,10.8909,61000.0
2009-06-15 12:00:00,16.08,16.09,16.04,16.07,83600.0,10.8909,10.8977,10.8638,10.8842,83600.0
2009-06-15 12:10:00,16.06,16.07,15.97,16.0,155400.0,10.8774,10.8842,10.8164,10.8368,155400.0
2009-06-15 12:20:00,16.0,16.0,15.92,15.94,131400.0,10.8368,10.8368,10.7826,10.7961,131400.0
2009-06-15 12:30:00,15.94,16.06,15.93,16.02,56600.0,10.7961,10.8774,10.7893,10.8503,56600.0
2009-06-15 12:40:00,16.02,16.03,16.0,16.02,88000.0,10.8503,10.8571,10.8368,10.8503,88000.0
2009-06-15 12:50:00,16.0,16.04,15.97,15.99,79600.0,10.8368,10.8638,10.8164,10.83,79600.0
2009-06-15 13:00:00,15.98,15.99,15.88,15.88,143000.0,10.8232,10.83,10.7555,10.7555,143000.0
2009-06-15 13:10:00,15.88,15.93,15.86,15.86,176800.0,10.7555,10.7893,10.7419,10.7419,176800.0
2009-06-15 13:20:00,15.86,15.86,15.79,15.81,199400.0,10.7419,10.7419,10.6945,10.7081,199400.0
2009-06-15 13:30:00,15.8,15.81,15.75,15.76,150800.0,10.7013,10.7081,10.6674,10.6742,150800.0
2009-06-15 13:40:00,15.76,15.78,15.75,15.78,143600.0,10.6742,10.6878,10.6674,10.6878,143600.0
2009-06-15 13:50:00,15.78,15.8,15.76,15.77,79800.0,10.6878,10.7013,10.6742,10.681,79800.0
2009-06-15 14:00:00,15.77,15.83,15.76,15.81,99200.0,10.681,10.7216,10.6742,10.7081,99200.0
2009-06-15 14:10:00,15.81,15.86,15.81,15.86,94200.0,10.7081,10.7419,10.7081,10.7419,94200.0
2009-06-15 14:20:00,15.86,15.87,15.82,15.87,103600.0,10.7419,10.7487,10.7148,10.7487,103600.0
2009-06-15 14:30:00,15.86,15.87,15.78,15.8,120600.0,10.7419,10.7487,10.6878,10.7013,120600.0
2009-06-15 14:40:00,15.8,15.81,15.77,15.81,125800.0,10.7013,10.7081,10.681,10.7081,125800.0
2009-06-15 14:50:00,15.81,15.83,15.78,15.83,177600.0,10.7081,10.7216,10.6878,10.7216,177600.0
2009-06-15 15:00:00,15.83,15.83,15.78,15.8,167000.0,10.7216,10.7216,10.6878,10.7013,167000.0
2009-06-15 15:10:00,15.81,15.87,15.79,15.86,223600.0,10.7081,10.7487,10.6945,10.7419,223600.0
2009-06-15 15:20:00,15.86,15.92,15.81,15.83,272600.0,10.7419,10.7826,10.7081,10.7216,272600.0
2009-06-15 15:30:00,15.84,15.9,15.8,15.84,327200.0,10.7284,10.769,10.7013,10.7284,327200.0
2009-06-15 15:40:00,15.83,15.91,15.8,15.87,532200.0,10.7216,10.7758,10.7013,10.7487,532200.0
2009-06-15 15:50:00,15.87,15.88,15.79,15.84,886600.0,10.7487,10.7555,10.6945,10.7284,886600.0
2009-06-16 09:30:00,15.92,16.04,15.75,15.75,168400.0,10.7826,10.8638,10.6674,10.6674,168400.0
2009-06-16 09:40:00,15.77,15.93,15.75,15.92,139600.0,10.681,10.7893,10.6674,10.7826,139600.0
2009-06-16 09:50:00,15.92,15.97,15.9,15.94,160800.0,10.7826,10.8164,10.769,10.7961,160800.0
2009-06-16 10:00:00,15.94,15.99,15.91,15.94,88200.0,10.7961,10.83,10.7758,10.7961,88200.0
2009-06-16 10:10:00,15.94,15.95,15.9,15.91,117800.0,10.7961,10.8029,10.769,10.7758,117800.0
2009-06-16 10:20:00,15.93,16.02,15.92,16.01,117400.0,10.7893,10.8503,10.7826,10.8435,117400.0
2009-06-16 10:30:00,16.0,16.06,15.97,16.05,157600.0,10.8368,10.8774,10.8164,10.8706,157600.0
2009-06-16 10:40:00,16.05,16.05,15.94,15.96,104200.0,10.8706,10.8706,10.7961,10.8097,104200.0
2009-06-16 10:50:00,15.95,16.0,15.94,15.99,45800.0,10.8029,10.8368,10.7961,10.83,45800.0
2009-06-16 11:00:00,15.99,16.04,15.99,16.03,110400.0,10.83,10.8638,10.83,10.8571,110400.0
2009-06-16 11:10:00,16.04,16.04,15.97,16.0,96800.0,10.8638,10.8638,10.8164,10.8368,96800.0
2009-06-16 11:20:00,16.0,16.05,15.97,16.04,126400.0,10.8368,10.8706,10.8164,10.8638,126400.0
2009-06-16 11:30:00,16.05,16.13,16.04,16.07,159800.0,10.8706,10.9248,10.8638,10.8842,159800.0
2009-06-16 11:40:00,16.07,16.08,15.97,15.97,79600.0,10.8842,10.8909,10.8164,10.8164,79600.0
2009-06-16 11:50:00,15.97,15.97,15.93,15.94,86600.0,10.8164,10.8164,10.7893,10.7961,86600.0
2009-06-16 12:00:00,15.94,15.99,15.91,15.94,104200.0,10.7961,10.83,10.7758,10.7961,104200.0
2009-06-16 12:10:00,15.94,15.97,15.93,15.94,91200.0,10.7961,10.8164,10.7893,10.7961,91200.0
2009-06-16 12:20:00,15.94,16.0,15.93,15.99,71000.0,10.7961,10.8368,10.7893,10.83,71000.0
2009-06-16 12:30:00,15.99,15.99,15.92,15.92,118400.0,10.83,10.83,10.7826,10.7826,118400.0
2009-06-16 12:40:00,15.92,15.92,15.79,15.81,206600.0,10.7826,10.7826,10.6945,10.7081,206600.0
2009-06-16 12:50:00,15.81,15.84,15.78,15.83,108000.0,10.7081,10.7284,10.6878,10.7216,108000.0
2009-06-16 13:00:00,15.82,15.88,15.77,15.88,246200.0,10.7148,10.7555,10.681,10.7555,246200.0
2009-06-16 13:10:00,15.88,15.92,15.84,15.88,172800.0,10.7555,10.7826,10.7284,10.7555,172800.0
2009-06-16 13:20:00,15.88,15.93,15.86,15.93,163800.0,10.7555,10.7893,10.7419,10.7893,163800.0
2009-06-16 13:30:00,15.93,15.95,15.86,15.87,114600.0,10.7893,10.8029,10.7419,10.7487,114600.0
2009-06-16 13:40:00,15.87,15.97,15.86,15.96,244600.0,10.7487,10.8164,10.7419,10.8097,244600.0
2009-06-16 13:50:00,15.96,15.96,15.84,15.84,128600.0,10.8097,10.8097,10.7284,10.7284,128600.0
2009-06-16 14:00:00,15.84,15.84,15.71,15.75,215800.0,10.7284,10.7284,10.6403,10.6674,215800.0
2009-06-16 14:10:00,15.74,15.78,15.7,15.76,97400.0,10.6607,10.6878,10.6336,10.6742,97400.0
2009-06-16 14:20:00,15.76,15.77,15.74,15.75,118800.0,10.6742,10.681,10.6607,10.6674,118800.0
2009-06-16 14:30:00,15.75,15.88,15.74,15.87,232200.0,10.6674,10.7555,10.6607,10.7487,232200.0
2009-06-16 14:40:00,15.87,15.87,15.76,15.78,188000.0,10.7487,10.7487,10.6742,10.6878,188000.0
2009-06-16 14:50:00,15.79,15.82,15.76,15.79,167600.0,10.6945,10.7148,10.6742,10.6945,167600.0
2009-06-16 15:00:00,15.79,15.8,15.72,15.76,176200.0,10.6945,10.7013,10.6471,10.6742,176200.0
2009-06-16 15:10:00,15.76,15.88,15.76,15.85,196800.0,10.6742,10.7555,10.6742,10.7352,196800.0
2009-06-16 15:20:00,15.85,15.86,15.67,15.74,313000.0,10.7352,10.7419,10.6132,10.6607,313000.0
2009-06-16 15:30:00,15.74,15.77,15.7,15.74,293000.0,10.6607,10.681,10.6336,10.6607,293000.0
2009-06-16 15:40:00,15.74,15.81,15.71,15.74,356400.0,10.6607,10.7081,10.6403,10.6607,356400.0
2009-06-16 15:50:00,15.74,15.74,15.63,15.65,702400.0,10.6607,10.6607,10.5862,10.5997,702400.0
2009-06-17 09:30:00,15.59,15.66,15.18,15.31,622800.0,10.5591,10.6065,10.2814,10.3694,622800.0
2009-06-17 09:40:00,15.32,15.45,14.88,14.97,785200.0,10.3762,10.4642,10.0782,10.1391,785200.0
2009-06-17 09:50:00,14.97,15.0,14.67,14.69,894000.0,10.1391,10.1595,9.936,9.9495,894000.0
2009-06-17 10:00:00,14.68,14.87,14.42,14.86,1348800.0,9.9427,10.0714,9.7666,10.0646,1348800.0
2009-06-17 10:10:00,14.86,14.9,14.78,14.84,614600.0,10.0646,10.0917,10.0105,10.0511,614600.0
2009-06-17 10:20:00,14.84,15.11,14.7,14.78,681000.0,10.0511,10.234,9.9563,10.0105,681000.0
2009-06-17 10:30:00,14.78,14.79,14.72,14.75,351000.0,10.0105,10.0172,9.9698,9.9901,351000.0
2009-06-17 10:40:00,14.75,14.83,14.74,14.75,468600.0,9.9901,10.0443,9.9834,9.9901,468600.0
2009-06-17 10:50:00,14.75,14.88,14.72,14.83,406600.0,9.9901,10.0782,9.9698,10.0443,406600.0
2009-06-17 11:00:00,14.83,14.89,14.78,14.78,372200.0,10.0443,10.085,10.0105,10.0105,372200.0
2009-06-17 11:10:00,14.78,14.9,14.72,14.9,264000.0,10.0105,10.0917,9.9698,10.0917,264000.0
2009-06-17 11:20:00,14.89,14.95,14.86,14.87,131800.0,10.085,10.1256,10.0646,10.0714,131800.0
2009-06-17 11:30:00,14.87,14.88,14.77,14.77,215800.0,10.0714,10.0782,10.0037,10.0037,215800.0
2009-06-17 11:40:00,14.77,14.78,14.69,14.74,173200.0,10.0037,10.0105,9.9495,9.9834,173200.0
2009-06-17 11:50:00,14.74,14.8,14.69,14.8,143600.0,9.9834,10.024,9.9495,10.024,143600.0
2009-06-17 12:00:00,14.8,14.92,14.79,14.92,101200.0,10.024,10.1053,10.0172,10.1053,101200.0
2009-06-17 12:10:00,14.91,14.93,14.84,14.92,128400.0,10.0985,10.112,10.0511,10.1053,128400.0
2009-06-17 12:20:00,14.92,15.06,14.92,15.01,172400.0,10.1053,10.2001,10.1053,10.1662,172400.0
2009-06-17 12:30:00,15.0,15.01,14.94,14.97,137200.0,10.1595,10.1662,10.1188,10.1391,137200.0
2009-06-17 12:40:00,14.97,14.97,14.88,14.9,139800.0,10.1391,10.1391,10.0782,10.0917,139800.0
2009-06-17 12:50:00,14.9,14.93,14.85,14.93,76400.0,10.0917,10.112,10.0579,10.112,76400.0
2009-06-17 13:00:00,14.92,14.92,14.87,14.9,177600.0,10.1053,10.1053,10.0714,10.0917,177600.0
2009-06-17 13:10:00,14.9,14.93,14.88,14.9,76800.0,10.0917,10.112,10.0782,10.0917,76800.0
2009-06-17 13:20:00,14.9,14.99,14.9,14.99,108800.0,10.0917,10.1527,10.0917,10.1527,108800.0
2009-06-17 13:30:00,14.99,15.02,14.97,15.02,184200.0,10.1527,10.173,10.1391,10.173,184200.0
2009-06-17 13:40:00,15.02,15.09,14.99,15.0,229800.0,10.173,10.2204,10.1527,10.1595,229800.0
2009-06-17 13:50:00,15.01,15.07,14.99,15.01,127000.0,10.1662,10.2069,10.1527,10.1662,127000.0
2009-06-17 14:00:00,15.0,15.06,14.99,15.02,150000.0,10.1595,10.2001,10.1527,10.173,150000.0
2009-06-17 14:10:00,15.02,15.06,15.02,15.04,113800.0,10.173,10.2001,10.173,10.1866,113800.0
2009-06-17 14:20:00,15.04,15.13,15.04,15.1,171000.0,10.1866,10.2475,10.1866,10.2272,171000.0
2009-06-17 14:30:00,15.1,15.12,15.04,15.06,178400.0,10.2272,10.2407,10.1866,10.2001,178400.0
2009-06-17 14:40:00,15.06,15.06,14.97,14.99,206200.0,10.2001,10.2001,10.1391,10.1527,206200.0
2009-06-17 14:50:00,14.99,14.99,14.91,14.98,192200.0,10.1527,10.1527,10.0985,10.1459,192200.0
2009-06-17 15:00:00,14.98,15.02,14.92,14.97,295800.0,10.1459,10.173,10.1053,10.1391,295800.0
2009-06-17 15:10:00,14.97,14.97,14.92,14.96,249600.0,10.1391,10.1391,10.1053,10.1324,249600.0
2009-06-17 15:20:00,14.96,14.99,14.85,14.87,327800.0,10.1324,10.1527,10.0579,10.0714,327800.0
2009-06-17 15:30:00,14.87,14.9,14.83,14.85,357200.0,10.0714,10.0917,10.0443,10.0579,357200.0
2009-06-17 15:40:00,14.85,14.99,14.81,14.98,301400.0,10.0579,10.1527,10.0308,10.1459,301400.0
2009-06-17 15:50:00,14.96,14.99,14.83,14.86,1212800.0,10.1324,10.1527,10.0443,10.0646,1212800.0
2009-06-18 09:30:00,14.9,15.24,14.88,14.95,515000.0,10.0917,10.322,10.0782,10.1256,515000.0
2009-06-18 09:40:00,14.97,15.05,14.88,15.02,327600.0,10.1391,10.1933,10.0782,10.173,327600.0
2009-06-18 09:50:00,15.02,15.12,14.96,15.1,295800.0,10.173,10.2407,10.1324,10.2272,295800.0
2009-06-18 10:00:00,15.11,15.2,15.11,15.18,209800.0,10.234,10.2949,10.234,10.2814,209800.0
2009-06-18 10:10:00,15.18,15.24,15.12,15.13,237000.0,10.2814,10.322,10.2407,10.2475,237000.0
2009-06-18 10:20:00,15.13,15.2,15.11,15.12,173200.0,10.2475,10.2949,10.234,10.2407,173200.0
2009-06-18 10:30:00,15.11,15.14,15.05,15.06,182600.0,10.234,10.2543,10.1933,10.2001,182600.0
2009-06-18 10:40:00,15.06,15.08,14.97,15.02,162800.0,10.2001,10.2136,10.1391,10.173,162800.0
2009-06-18 10:50:00,15.03,15.04,14.99,15.02,98200.0,10.1798,10.1866,10.1527,10.173,98200.0
2009-06-18 11:00:00,15.03,15.13,15.03,15.13,109200.0,10.1798,10.2475,10.1798,10.2475,109200.0
2009-06-18 11:10:00,15.13,15.16,15.07,15.15,123800.0,10.2475,10.2678,10.2069,10.2611,123800.0
2009-06-18 11:20:00,15.15,15.21,15.13,15.13,96400.0,10.2611,10.3017,10.2475,10.2475,96400.0
2009-06-18 11:30:00,15.13,15.13,15.06,15.1,68200.0,10.2475,10.2475,10.2001,10.2272,68200.0
2009-06-18 11:40:00,15.11,15.11,15.01,15.01,60400.0,10.234,10.234,10.1662,10.1662,60400.0
2009-06-18 11:50:00,15.01,15.12,15.01,15.12,52400.0,10.1662,10.2407,10.1662,10.2407,52400.0
2009-06-18 12:00:00,15.12,15.13,15.06,15.08,65400.0,10.2407,10.2475,10.2001,10.2136,65400.0
2009-06-18 12:10:00,15.08,15.11,15.08,15.09,38600.0,10.2136,10.234,10.2136,10.2204,38600.0
2009-06-18 12:20:00,15.09,15.11,15.06,15.09,50200.0,10.2204,10.234,10.2001,10.2204,50200.0
2009-06-18 12:30:00,15.09,15.11,15.09,15.11,39200.0,10.2204,10.234,10.2204,10.234,39200.0
2009-06-18 12:40:00,15.11,15.12,15.1,15.11,45200.0,10.234,10.2407,10.2272,10.234,45200.0
2009-06-18 12:50:00,15.11,15.12,15.1,15.12,68200.0,10.234,10.2407,10.2272,10.2407,68200.0
2009-06-18 13:00:00,15.12,15.13,15.09,15.12,70400.0,10.2407,10.2475,10.2204,10.2407,70400.0
2009-06-18 13:10:00,15.12,15.12,15.02,15.05,108400.0,10.2407,10.2407,10.173,10.1933,108400.0
2009-06-18 13:20:00,15.05,15.08,15.04,15.07,67400.0,10.1933,10.2136,10.1866,10.2069,67400.0
2009-06-18 13:30:00,15.08,15.08,15.04,15.05,78800.0,10.2136,10.2136,10.1866,10.1933,78800.0
2009-06-18 13:40:00,15.05,15.11,15.05,15.09,90600.0,10.1933,10.234,10.1933,10.2204,90600.0
2009-06-18 13:50:00,15.09,15.1,15.04,15.04,60600.0,10.2204,10.2272,10.1866,10.1866,60600.0
2009-06-18 14:00:00,15.04,15.09,15.03,15.06,141800.0,10.1866,10.2204,10.1798,10.2001,141800.0
2009-06-18 14:10:00,15.06,15.12,15.02,15.11,141400.0,10.2001,10.2407,10.173,10.234,141400.0
2009-06-18 14:20:00,15.11,15.13,15.08,15.1,253000.0,10.234,10.2475,10.2136,10.2272,253000.0
2009-06-18 14:30:00,15.11,15.13,15.07,15.07,168400.0,10.234,10.2475,10.2069,10.2069,168400.0
2009-06-18 14:40:00,15.08,15.15,15.08,15.12,158200.0,10.2136,10.2611,10.2136,10.2407,158200.0
2009-06-18 14:50:00,15.13,15.13,15.11,15.13,116800.0,10.2475,10.2475,10.234,10.2475,116800.0
2009-06-18 15:00:00,15.14,15.24,15.13,15.24,516200.0,10.2543,10.322,10.2475,10.322,516200.0
2009-06-18 15:10:00,15.24,15.31,15.22,15.28,287200.0,10.322,10.3694,10.3085,10.3491,287200.0
2009-06-18 15:20:00,15.28,15.28,15.22,15.28,228200.0,10.3491,10.3491,10.3085,10.3491,228200.0
2009-06-18 15:30:00,15.28,15.35,15.22,15.22,484200.0,10.3491,10.3965,10.3085,10.3085,484200.0
2009-06-18 15:40:00,15.22,15.24,15.08,15.16,566600.0,10.3085,10.322,10.2136,10.2678,566600.0
2009-06-18 15:50:00,15.17,15.28,15.07,15.26,926800.0,10.2746,10.3491,10.2069,10.3356,926800.0
2009-06-19 09:30:00,15.49,15.61,15.36,15.42,2350000.0,10.4913,10.5726,10.4033,10.4439,2350000.0
2009-06-19 09:40:00,15.4,15.43,15.3,15.35,168400.0,10.4304,10.4507,10.3626,10.3965,168400.0
2009-06-19 09:50:00,15.34,15.35,15.32,15.33,93200.0,10.3897,10.3965,10.3762,10.383,93200.0
2009-06-19 10:00:00,15.34,15.35,15.31,15.33,99400.0,10.3897,10.3965,10.3694,10.383,99400.0
2009-06-19 10:10:00,15.33,15.38,15.28,15.38,127800.0,10.383,10.4168,10.3491,10.4168,127800.0
2009-06-19 10:20:00,15.38,15.47,15.37,15.47,106600.0,10.4168,10.4778,10.4101,10.4778,106600.0
2009-06-19 10:30:00,15.47,15.56,15.47,15.55,127800.0,10.4778,10.5387,10.4778,10.532,127800.0
2009-06-19 10:40:00,15.55,15.57,15.52,15.57,122000.0,10.532,10.5455,10.5117,10.5455,122000.0
2009-06-19 10:50:00,15.58,15.61,15.55,15.59,163600.0,10.5523,10.5726,10.532,10.5591,163600.0
2009-06-19 11:00:00,15.59,15.62,15.56,15.56,137200.0,10.5591,10.5794,10.5387,10.5387,137200.0
2009-06-19 11:10:00,15.56,15.57,15.49,15.52,124200.0,10.5387,10.5455,10.4913,10.5117,124200.0
2009-06-19 11:20:00,15.52,15.54,15.49,15.5,69200.0,10.5117,10.5252,10.4913,10.4981,69200.0
2009-06-19 11:30:00,15.49,15.53,15.49,15.5,72200.0,10.4913,10.5184,10.4913,10.4981,72200.0
2009-06-19 11:40:00,15.51,15.53,15.49,15.52,84600.0,10.5049,10.5184,10.4913,10.5117,84600.0
2009-06-19 11:50:00,15.53,15.53,15.52,15.53,109600.0,10.5184,10.5184,10.5117,10.5184,109600.0
2009-06-19 12:00:00,15.53,15.55,15.49,15.5,104400.0,10.5184,10.532,10.4913,10.4981,104400.0
2009-06-19 12:10:00,15.51,15.53,15.46,15.52,106000.0,10.5049,10.5184,10.471,10.5117,106000.0
2009-06-19 12:20:00,15.52,15.52,15.47,15.49,85800.0,10.5117,10.5117,10.4778,10.4913,85800.0
2009-06-19 12:30:00,15.49,15.51,15.44,15.49,90200.0,10.4913,10.5049,10.4575,10.4913,90200.0
2009-06-19 12:40:00,15.5,15.55,15.49,15.54,65600.0,10.4981,10.532,10.4913,10.5252,65600.0
2009-06-19 12:50:00,15.53,15.55,15.49,15.51,60000.0,10.5184,10.532,10.4913,10.5049,60000.0
2009-06-19 13:00:00,15.51,15.55,15.51,15.54,65200.0,10.5049,10.532,10.5049,10.5252,65200.0
2009-06-19 13:10:00,15.53,15.59,15.53,15.59,89000.0,10.5184,10.5591,10.5184,10.5591,89000.0
2009-06-19 13:20:00,15.6,15.6,15.56,15.57,64200.0,10.5658,10.5658,10.5387,10.5455,64200.0
2009-06-19 13:30:00,15.57,15.62,15.55,15.56,134800.0,10.5455,10.5794,10.532,10.5387,134800.0
2009-06-19 13:40:00,15.56,15.56,15.51,15.53,100600.0,10.5387,10.5387,10.5049,10.5184,100600.0
2009-06-19 13:50:00,15.53,15.53,15.49,15.49,77200.0,10.5184,10.5184,10.4913,10.4913,77200.0
2009-06-19 14:00:00,15.49,15.49,15.4,15.4,113400.0,10.4913,10.4913,10.4304,10.4304,113400.0
2009-06-19 14:10:00,15.4,15.4,15.3,15.31,178000.0,10.4304,10.4304,10.3626,10.3694,178000.0
2009-06-19 14:20:00,15.31,15.36,15.29,15.36,128200.0,10.3694,10.4033,10.3559,10.4033,128200.0
2009-06-19 14:30:00,15.36,15.44,15.36,15.38,115800.0,10.4033,10.4575,10.4033,10.4168,115800.0
2009-06-19 14:40:00,15.38,15.42,15.38,15.4,83600.0,10.4168,10.4439,10.4168,10.4304,83600.0
2009-06-19 14:50:00,15.4,15.47,15.4,15.47,123800.0,10.4304,10.4778,10.4304,10.4778,123800.0
2009-06-19 15:00:00,15.47,15.51,15.41,15.43,178400.0,10.4778,10.5049,10.4372,10.4507,178400.0
2009-06-19 15:10:00,15.44,15.56,15.44,15.56,222200.0,10.4575,10.5387,10.4575,10.5387,222200.0
2009-06-19 15:20:00,15.56,15.65,15.54,15.65,271000.0,10.5387,10.5997,10.5252,10.5997,271000.0
2009-06-19 15:30:00,15.65,15.66,15.57,15.57,277000.0,10.5997,10.6065,10.5455,10.5455,277000.0
2009-06-19 15:40:00,15.58,15.61,15.5,15.52,383200.0,10.5523,10.5726,10.4981,10.5117,383200.0
2009-06-19 15:50:00,15.52,15.55,15.47,15.53,1015400.0,10.5117,10.532,10.4778,10.5184,1015400.0
2009-06-22 09:30:00,15.35,15.35,15.03,15.16,377400.0,10.3965,10.3965,10.1798,10.2678,377400.0
2009-06-22 09:40:00,15.15,15.15,15.0,15.04,253000.0,10.2611,10.2611,10.1595,10.1866,253000.0
2009-06-22 09:50:00,15.05,15.06,14.83,14.86,292800.0,10.1933,10.2001,10.0443,10.0646,292800.0
2009-06-22 10:00:00,14.86,14.86,14.76,14.8,210800.0,10.0646,10.0646,9.9969,10.024,210800.0
2009-06-22 10:10:00,14.8,14.88,14.79,14.86,221200.0,10.024,10.0782,10.0172,10.0646,221200.0
2009-06-22 10:20:00,14.86,14.99,14.85,14.98,208200.0,10.0646,10.1527,10.0579,10.1459,208200.0
2009-06-22 10:30:00,14.97,14.97,14.9,14.91,218000.0,10.1391,10.1391,10.0917,10.0985,218000.0
2009-06-22 10:40:00,14.9,14.93,14.88,14.92,186600.0,10.0917,10.112,10.0782,10.1053,186600.0
2009-06-22 10:50:00,14.92,14.92,14.86,14.91,176200.0,10.1053,10.1053,10.0646,10.0985,176200.0
2009-06-22 11:00:00,14.91,14.97,14.88,14.96,201000.0,10.0985,10.1391,10.0782,10.1324,201000.0
2009-06-22 11:10:00,14.96,15.03,14.95,15.02,184000.0,10.1324,10.1798,10.1256,10.173,184000.0
2009-06-22 11:20:00,15.02,15.11,15.0,15.05,146600.0,10.173,10.234,10.1595,10.1933,146600.0
2009-06-22 11:30:00,15.05,15.07,14.99,15.03,132000.0,10.1933,10.2069,10.1527,10.1798,132000.0
2009-06-22 11:40:00,15.03,15.03,14.9,14.9,67600.0,10.1798,10.1798,10.0917,10.0917,67600.0
2009-06-22 11:50:00,14.92,14.93,14.88,14.9,145400.0,10.1053,10.112,10.0782,10.0917,145400.0
2009-06-22 12:00:00,14.9,14.92,14.86,14.88,150000.0,10.0917,10.1053,10.0646,10.0782,150000.0
2009-06-22 12:10:00,14.88,14.99,14.88,14.99,121400.0,10.0782,10.1527,10.0782,10.1527,121400.0
2009-06-22 12:20:00,14.98,14.99,14.92,14.95,166000.0,10.1459,10.1527,10.1053,10.1256,166000.0
2009-06-22 12:30:00,14.95,14.97,14.9,14.91,47200.0,10.1256,10.1391,10.0917,10.0985,47200.0
2009-06-22 12:40:00,14.92,14.93,14.87,14.87,79800.0,10.1053,10.112,10.0714,10.0714,79800.0
2009-06-22 12:50:00,14.88,14.93,14.87,14.91,47200.0,10.0782,10.112,10.0714,10.0985,47200.0
2009-06-22 13:00:00,14.91,14.92,14.9,14.9,32000.0,10.0985,10.1053,10.0917,10.0917,32000.0
2009-06-22 13:10:00,14.9,14.92,14.87,14.88,91000.0,10.0917,10.1053,10.0714,10.0782,91000.0
2009-06-22 13:20:00,14.88,14.89,14.85,14.88,94400.0,10.0782,10.085,10.0579,10.0782,94400.0
2009-06-22 13:30:00,14.88,14.95,14.88,14.94,109400.0,10.0782,10.1256,10.0782,10.1188,109400.0
2009-06-22 13:40:00,14.94,14.96,14.9,14.93,65600.0,10.1188,10.1324,10.0917,10.112,65600.0
2009-06-22 13:50:00,14.93,14.97,14.9,14.9,144400.0,10.112,10.1391,10.0917,10.0917,144400.0
2009-06-22 14:00:00,14.91,14.91,14.85,14.85,93800.0,10.0985,10.0985,10.0579,10.0579,93800.0
2009-06-22 14:10:00,14.85,14.88,14.85,14.88,106400.0,10.0579,10.0782,10.0579,10.0782,106400.0
2009-06-22 14:20:00,14.89,14.89,14.81,14.81,214600.0,10.085,10.085,10.0308,10.0308,214600.0
2009-06-22 14:30:00,14.81,14.9,14.79,14.87,185400.0,10.0308,10.0917,10.0172,10.0714,185400.0
2009-06-22 14:40:00,14.87,14.88,14.84,14.87,151200.0,10.0714,10.0782,10.0511,10.0714,151200.0
2009-06-22 14:50:00,14.87,14.89,14.85,14.88,204400.0,10.0714,10.085,10.0579,10.0782,204400.0
2009-06-22 15:00:00,14.88,14.91,14.87,14.88,186400.0,10.0782,10.0985,10.0714,10.0782,186400.0
2009-06-22 15:10:00,14.88,14.88,14.81,14.86,202200.0,10.0782,10.0782,10.0308,10.0646,202200.0
2009-06-22 15:20:00,14.86,14.87,14.78,14.79,309000.0,10.0646,10.0714,10.0105,10.0172,309000.0
2009-06-22 15:30:00,14.78,14.87,14.76,14.86,453000.0,10.0105,10.0714,9.9969,10.0646,453000.0
2009-06-22 15:40:00,14.86,14.87,14.78,14.79,589000.0,10.0646,10.0714,10.0105,10.0172,589000.0
2009-06-22 15:50:00,14.8,14.81,14.61,14.63,1447000.0,10.024,10.0308,9.8953,9.9089,1447000.0
2009-06-23 09:30:00,14.71,14.98,14.63,14.88,290400.0,9.963,10.1459,9.9089,10.0782,290400.0
2009-06-23 09:40:00,14.88,14.9,14.69,14.77,226200.0,10.0782,10.0917,9.9495,10.0037,226200.0
2009-06-23 09:50:00,14.77,14.9,14.77,14.88,206200.0,10.0037,10.0917,10.0037,10.0782,206200.0
2009-06-23 10:00:00,14.88,14.92,14.78,14.82,187200.0,10.0782,10.1053,10.0105,10.0375,187200.0
2009-06-23 10:10:00,14.81,14.82,14.72,14.8,254400.0,10.0308,10.0375,9.9698,10.024,254400.0
2009-06-23 10:20:00,14.8,14.83,14.67,14.67,105400.0,10.024,10.0443,9.936,9.936,105400.0
2009-06-23 10:30:00,14.69,14.74,14.68,14.74,228800.0,9.9495,9.9834,9.9427,9.9834,228800.0
2009-06-23 10:40:00,14.74,14.76,14.68,14.75,99800.0,9.9834,9.9969,9.9427,9.9901,99800.0
2009-06-23 10:50:00,14.74,14.75,14.61,14.72,189400.0,9.9834,9.9901,9.8953,9.9698,189400.0
2009-06-23 11:00:00,14.72,14.72,14.61,14.62,136800.0,9.9698,9.9698,9.8953,9.9021,136800.0
2009-06-23 11:10:00,14.63,14.68,14.59,14.68,214000.0,9.9089,9.9427,9.8818,9.9427,214000.0
2009-06-23 11:20:00,14.69,14.76,14.65,14.74,120000.0,9.9495,9.9969,9.9224,9.9834,120000.0
2009-06-23 11:30:00,14.74,14.93,14.73,14.93,193400.0,9.9834,10.112,9.9766,10.112,193400.0
2009-06-23 11:40:00,14.93,14.94,14.85,14.9,155200.0,10.112,10.1188,10.0579,10.0917,155200.0
2009-06-23 11:50:00,14.9,15.01,14.88,14.99,165600.0,10.0917,10.1662,10.0782,10.1527,165600.0
2009-06-23 12:00:00,14.99,15.06,14.99,15.03,246600.0,10.1527,10.2001,10.1527,10.1798,246600.0
2009-06-23 12:10:00,15.03,15.06,15.02,15.04,160600.0,10.1798,10.2001,10.173,10.1866,160600.0
2009-06-23 12:20:00,15.04,15.1,15.03,15.08,194000.0,10.1866,10.2272,10.1798,10.2136,194000.0
2009-06-23 12:30:00,15.08,15.2,15.06,15.18,224800.0,10.2136,10.2949,10.2001,10.2814,224800.0
2009-06-23 12:40:00,15.18,15.19,15.12,15.17,200000.0,10.2814,10.2881,10.2407,10.2746,200000.0
2009-06-23 12:50:00,15.16,15.21,15.13,15.19,241600.0,10.2678,10.3017,10.2475,10.2881,241600.0
2009-06-23 13:00:00,15.18,15.3,15.18,15.24,224000.0,10.2814,10.3626,10.2814,10.322,224000.0
2009-06-23 13:10:00,15.24,15.27,15.22,15.22,94000.0,10.322,10.3423,10.3085,10.3085,94000.0
2009-06-23 13:20:00,15.22,15.23,15.14,15.15,175800.0,10.3085,10.3152,10.2543,10.2611,175800.0
2009-06-23 13:30:00,15.15,15.2,15.15,15.2,149600.0,10.2611,10.2949,10.2611,10.2949,149600.0
2009-06-23 13:40:00,15.2,15.2,15.12,15.15,153800.0,10.2949,10.2949,10.2407,10.2611,153800.0
2009-06-23 13:50:00,15.15,15.18,15.09,15.12,154200.0,10.2611,10.2814,10.2204,10.2407,154200.0
2009-06-23 14:00:00,15.11,15.16,15.1,15.15,147200.0,10.234,10.2678,10.2272,10.2611,147200.0
2009-06-23 14:10:00,15.15,15.21,15.15,15.18,123000.0,10.2611,10.3017,10.2611,10.2814,123000.0
2009-06-23 14:20:00,15.18,15.2,15.14,15.14,113600.0,10.2814,10.2949,10.2543,10.2543,113600.0
2009-06-23 14:30:00,15.15,15.15,15.06,15.06,103000.0,10.2611,10.2611,10.2001,10.2001,103000.0
2009-06-23 14:40:00,15.06,15.12,15.05,15.1,143600.0,10.2001,10.2407,10.1933,10.2272,143600.0
2009-06-23 14:50:00,15.1,15.11,15.03,15.05,216400.0,10.2272,10.234,10.1798,10.1933,216400.0
2009-06-23 15:00:00,15.05,15.05,14.97,14.97,195400.0,10.1933,10.1933,10.1391,10.1391,195400.0
2009-06-23 15:10:00,14.97,15.06,14.96,15.01,139800.0,10.1391,10.2001,10.1324,10.1662,139800.0
2009-06-23 15:20:00,15.01,15.05,14.97,15.04,193200.0,10.1662,10.1933,10.1391,10.1866,193200.0
2009-06-23 15:30:00,15.04,15.05,14.97,14.99,292000.0,10.1866,10.1933,10.1391,10.1527,292000.0
2009-06-23 15:40:00,14.99,15.09,14.93,15.09,426200.0,10.1527,10.2204,10.112,10.2204,426200.0
2009-06-23 15:50:00,15.09,15.1,15.03,15.05,891000.0,10.2204,10.2272,10.1798,10.1933,891000.0
2009-06-24 09:30:00,15.41,15.45,15.17,15.26,266400.0,10.4372,10.4642,10.2746,10.3356,266400.0
2009-06-24 09:40:00,15.25,15.32,15.22,15.32,139800.0,10.3288,10.3762,10.3085,10.3762,139800.0
2009-06-24 09:50:00,15.33,15.47,15.33,15.47,192200.0,10.383,10.4778,10.383,10.4778,192200.0
2009-06-24 10:00:00,15.47,15.53,15.4,15.53,232000.0,10.4778,10.5184,10.4304,10.5184,232000.0
2009-06-24 10:10:00,15.53,15.59,15.53,15.56,364400.0,10.5184,10.5591,10.5184,10.5387,364400.0
2009-06-24 10:20:00,15.56,15.6,15.56,15.59,248800.0,10.5387,10.5658,10.5387,10.5591,248800.0
2009-06-24 10:30:00,15.59,15.69,15.58,15.68,356800.0,10.5591,10.6268,10.5523,10.62,356800.0
2009-06-24 10:40:00,15.68,15.72,15.63,15.7,219400.0,10.62,10.6471,10.5862,10.6336,219400.0
2009-06-24 10:50:00,15.72,15.81,15.67,15.78,210200.0,10.6471,10.7081,10.6132,10.6878,210200.0
2009-06-24 11:00:00,15.78,15.86,15.72,15.74,229200.0,10.6878,10.7419,10.6471,10.6607,229200.0
2009-06-24 11:10:00,15.74,15.77,15.7,15.71,186800.0,10.6607,10.681,10.6336,10.6403,186800.0
2009-06-24 11:20:00,15.71,15.8,15.7,15.74,179800.0,10.6403,10.7013,10.6336,10.6607,179800.0
2009-06-24 11:30:00,15.74,15.76,15.7,15.71,152000.0,10.6607,10.6742,10.6336,10.6403,152000.0
2009-06-24 11:40:00,15.71,15.74,15.67,15.71,96000.0,10.6403,10.6607,10.6132,10.6403,96000.0
2009-06-24 11:50:00,15.7,15.71,15.65,15.67,72000.0,10.6336,10.6403,10.5997,10.6132,72000.0
2009-06-24 12:00:00,15.67,15.67,15.66,15.67,59800.0,10.6132,10.6132,10.6065,10.6132,59800.0
2009-06-24 12:10:00,15.67,15.68,15.65,15.66,106000.0,10.6132,10.62,10.5997,10.6065,106000.0
2009-06-24 12:20:00,15.65,15.7,15.65,15.69,93600.0,10.5997,10.6336,10.5997,10.6268,93600.0
2009-06-24 12:30:00,15.69,15.7,15.65,15.65,72400.0,10.6268,10.6336,10.5997,10.5997,72400.0
2009-06-24 12:40:00,15.65,15.66,15.61,15.61,139800.0,10.5997,10.6065,10.5726,10.5726,139800.0
2009-06-24 12:50:00,15.61,15.65,15.61,15.63,141400.0,10.5726,10.5997,10.5726,10.5862,141400.0
2009-06-24 13:00:00,15.63,15.71,15.63,15.71,64400.0,10.5862,10.6403,10.5862,10.6403,64400.0
2009-06-24 13:10:00,15.71,15.72,15.68,15.71,88800.0,10.6403,10.6471,10.62,10.6403,88800.0
2009-06-24 13:20:00,15.71,15.73,15.7,15.72,119600.0,10.6403,10.6539,10.6336,10.6471,119600.0
2009-06-24 13:30:00,15.72,15.74,15.69,15.73,154800.0,10.6471,10.6607,10.6268,10.6539,154800.0
2009-06-24 13:40:00,15.73,15.74,15.66,15.68,118800.0,10.6539,10.6607,10.6065,10.62,118800.0
2009-06-24 13:50:00,15.68,15.74,15.68,15.72,104600.0,10.62,10.6607,10.62,10.6471,104600.0
2009-06-24 14:00:00,15.72,15.77,15.72,15.74,119000.0,10.6471,10.681,10.6471,10.6607,119000.0
2009-06-24 14:10:00,15.74,15.75,15.56,15.65,101400.0,10.6607,10.6674,10.5387,10.5997,101400.0
2009-06-24 14:20:00,15.65,15.72,15.55,15.61,405000.0,10.5997,10.6471,10.532,10.5726,405000.0
2009-06-24 14:30:00,15.6,15.63,15.4,15.42,299000.0,10.5658,10.5862,10.4304,10.4439,299000.0
2009-06-24 14:40:00,15.42,15.56,15.4,15.47,286400.0,10.4439,10.5387,10.4304,10.4778,286400.0
2009-06-24 14:50:00,15.47,15.56,15.45,15.47,171000.0,10.4778,10.5387,10.4642,10.4778,171000.0
2009-06-24 15:00:00,15.47,15.52,15.37,15.38,270200.0,10.4778,10.5117,10.4101,10.4168,270200.0
2009-06-24 15:10:00,15.38,15.46,15.35,15.4,179200.0,10.4168,10.471,10.3965,10.4304,179200.0
2009-06-24 15:20:00,15.4,15.53,15.4,15.51,287800.0,10.4304,10.5184,10.4304,10.5049,287800.0
2009-06-24 15:30:00,15.51,15.52,15.42,15.43,245200.0,10.5049,10.5117,10.4439,10.4507,245200.0
2009-06-24 15:40:00,15.43,15.49,15.35,15.46,326600.0,10.4507,10.4913,10.3965,10.471,326600.0
2009-06-24 15:50:00,15.46,15.52,15.38,15.51,650600.0,10.471,10.5117,10.4168,10.5049,650600.0
2009-06-25 09:30:00,15.54,15.68,15.31,15.35,462200.0,10.5252,10.62,10.3694,10.3965,462200.0
2009-06-25 09:40:00,15.34,15.45,15.26,15.27,203000.0,10.3897,10.4642,10.3356,10.3423,203000.0
2009-06-25 09:50:00,15.27,15.54,15.24,15.51,198000.0,10.3423,10.5252,10.322,10.5049,198000.0
2009-06-25 10:00:00,15.51,15.65,15.47,15.63,165800.0,10.5049,10.5997,10.4778,10.5862,165800.0
2009-06-25 10:10:00,15.62,15.71,15.62,15.7,190800.0,10.5794,10.6403,10.5794,10.6336,190800.0
2009-06-25 10:20:00,15.69,15.69,15.62,15.65,215600.0,10.6268,10.6268,10.5794,10.5997,215600.0
2009-06-25 10:30:00,15.64,15.67,15.61,15.65,211600.0,10.5929,10.6132,10.5726,10.5997,211600.0
2009-06-25 10:40:00,15.65,15.66,15.6,15.62,216400.0,10.5997,10.6065,10.5658,10.5794,216400.0
2009-06-25 10:50:00,15.62,15.69,15.62,15.67,140800.0,10.5794,10.6268,10.5794,10.6132,140800.0
2009-06-25 11:00:00,15.68,15.72,15.64,15.7,110800.0,10.62,10.6471,10.5929,10.6336,110800.0
2009-06-25 11:10:00,15.7,15.75,15.67,15.73,210200.0,10.6336,10.6674,10.6132,10.6539,210200.0
2009-06-25 11:20:00,15.72,15.86,15.72,15.86,185800.0,10.6471,10.7419,10.6471,10.7419,185800.0
2009-06-25 11:30:00,15.87,15.88,15.77,15.78,129600.0,10.7487,10.7555,10.681,10.6878,129600.0
2009-06-25 11:40:00,15.78,15.83,15.74,15.83,112600.0,10.6878,10.7216,10.6607,10.7216,112600.0
2009-06-25 11:50:00,15.81,15.9,15.81,15.9,173800.0,10.7081,10.769,10.7081,10.769,173800.0
2009-06-25 12:00:00,15.9,15.97,15.9,15.92,162000.0,10.769,10.8164,10.769,10.7826,162000.0
2009-06-25 12:10:00,15.92,15.92,15.9,15.9,87000.0,10.7826,10.7826,10.769,10.769,87000.0
2009-06-25 12:20:00,15.9,15.94,15.89,15.92,81800.0,10.769,10.7961,10.7623,10.7826,81800.0
2009-06-25 12:30:00,15.93,15.95,15.83,15.86,162400.0,10.7893,10.8029,10.7216,10.7419,162400.0
2009-06-25 12:40:00,15.86,15.86,15.81,15.83,50000.0,10.7419,10.7419,10.7081,10.7216,50000.0
2009-06-25 12:50:00,15.83,15.86,15.81,15.84,51600.0,10.7216,10.7419,10.7081,10.7284,51600.0
2009-06-25 13:00:00,15.83,15.97,15.81,15.94,179000.0,10.7216,10.8164,10.7081,10.7961,179000.0
2009-06-25 13:10:00,15.94,15.97,15.9,15.96,169200.0,10.7961,10.8164,10.769,10.8097,169200.0
2009-06-25 13:20:00,15.96,15.97,15.88,15.94,104400.0,10.8097,10.8164,10.7555,10.7961,104400.0
2009-06-25 13:30:00,15.94,15.97,15.88,15.93,94600.0,10.7961,10.8164,10.7555,10.7893,94600.0
2009-06-25 13:40:00,15.93,15.94,15.85,15.86,98600.0,10.7893,10.7961,10.7352,10.7419,98600.0
2009-06-25 13:50:00,15.87,15.88,15.83,15.88,87000.0,10.7487,10.7555,10.7216,10.7555,87000.0
2009-06-25 14:00:00,15.89,15.9,15.78,15.79,88200.0,10.7623,10.769,10.6878,10.6945,88200.0
2009-06-25 14:10:00,15.78,15.82,15.75,15.79,52400.0,10.6878,10.7148,10.6674,10.6945,52400.0
2009-06-25 14:20:00,15.79,15.84,15.78,15.83,75600.0,10.6945,10.7284,10.6878,10.7216,75600.0
2009-06-25 14:30:00,15.83,15.85,15.75,15.75,105800.0,10.7216,10.7352,10.6674,10.6674,105800.0
2009-06-25 14:40:00,15.75,15.78,15.71,15.75,160200.0,10.6674,10.6878,10.6403,10.6674,160200.0
2009-06-25 14:50:00,15.75,15.81,15.72,15.78,125200.0,10.6674,10.7081,10.6471,10.6878,125200.0
2009-06-25 15:00:00,15.78,15.84,15.75,15.83,149800.0,10.6878,10.7284,10.6674,10.7216,149800.0
2009-06-25 15:10:00,15.84,15.86,15.78,15.81,164800.0,10.7284,10.7419,10.6878,10.7081,164800.0
2009-06-25 15:20:00,15.81,15.83,15.78,15.81,160400.0,10.7081,10.7216,10.6878,10.7081,160400.0
2009-06-25 15:30:00,15.81,15.82,15.72,15.74,288000.0,10.7081,10.7148,10.6471,10.6607,288000.0
2009-06-25 15:40:00,15.74,15.89,15.74,15.84,403400.0,10.6607,10.7623,10.6607,10.7284,403400.0
2009-06-25 15:50:00,15.84,15.99,15.84,15.97,918000.0,10.7284,10.83,10.7284,10.8164,918000.0
2009-06-26 09:30:00,15.77,15.98,15.66,15.85,266600.0,10.681,10.8232,10.6065,10.7352,266600.0
2009-06-26 09:40:00,15.83,15.95,15.83,15.86,149400.0,10.7216,10.8029,10.7216,10.7419,149400.0
2009-06-26 09:50:00,15.86,15.93,15.78,15.85,180800.0,10.7419,10.7893,10.6878,10.7352,180800.0
2009-06-26 10:00:00,15.84,15.9,15.74,15.75,128400.0,10.7284,10.769,10.6607,10.6674,128400.0
2009-06-26 10:10:00,15.75,15.79,15.71,15.76,83000.0,10.6674,10.6945,10.6403,10.6742,83000.0
2009-06-26 10:20:00,15.77,15.81,15.74,15.77,91400.0,10.681,10.7081,10.6607,10.681,91400.0
2009-06-26 10:30:00,15.77,15.79,15.72,15.74,86400.0,10.681,10.6945,10.6471,10.6607,86400.0
2009-06-26 10:40:00,15.74,15.77,15.72,15.77,92200.0,10.6607,10.681,10.6471,10.681,92200.0
2009-06-26 10:50:00,15.77,15.81,15.72,15.8,83600.0,10.681,10.7081,10.6471,10.7013,83600.0
2009-06-26 11:00:00,15.8,15.86,15.75,15.84,110600.0,10.7013,10.7419,10.6674,10.7284,110600.0
2009-06-26 11:10:00,15.83,15.84,15.77,15.78,72200.0,10.7216,10.7284,10.681,10.6878,72200.0
2009-06-26 11:20:00,15.78,15.85,15.77,15.83,45800.0,10.6878,10.7352,10.681,10.7216,45800.0
2009-06-26 11:30:00,15.83,15.84,15.78,15.78,24400.0,10.7216,10.7284,10.6878,10.6878,24400.0
2009-06-26 11:40:00,15.78,15.79,15.72,15.72,52600.0,10.6878,10.6945,10.6471,10.6471,52600.0
2009-06-26 11:50:00,15.72,15.81,15.72,15.78,48000.0,10.6471,10.7081,10.6471,10.6878,48000.0
2009-06-26 12:00:00,15.78,15.84,15.78,15.81,57400.0,10.6878,10.7284,10.6878,10.7081,57400.0
2009-06-26 12:10:00,15.81,15.81,15.76,15.76,39400.0,10.7081,10.7081,10.6742,10.6742,39400.0
2009-06-26 12:20:00,15.76,15.79,15.74,15.77,59000.0,10.6742,10.6945,10.6607,10.681,59000.0
2009-06-26 12:30:00,15.77,15.84,15.76,15.84,80600.0,10.681,10.7284,10.6742,10.7284,80600.0
2009-06-26 12:40:00,15.84,15.86,15.83,15.86,73000.0,10.7284,10.7419,10.7216,10.7419,73000.0
2009-06-26 12:50:00,15.86,15.88,15.85,15.87,34200.0,10.7419,10.7555,10.7352,10.7487,34200.0
2009-06-26 13:00:00,15.87,15.88,15.82,15.83,46000.0,10.7487,10.7555,10.7148,10.7216,46000.0
2009-06-26 13:10:00,15.83,15.83,15.8,15.83,67000.0,10.7216,10.7216,10.7013,10.7216,67000.0
2009-06-26 13:20:00,15.83,15.83,15.8,15.81,36600.0,10.7216,10.7216,10.7013,10.7081,36600.0
2009-06-26 13:30:00,15.81,15.81,15.72,15.74,81000.0,10.7081,10.7081,10.6471,10.6607,81000.0
2009-06-26 13:40:00,15.74,15.79,15.72,15.79,58800.0,10.6607,10.6945,10.6471,10.6945,58800.0
2009-06-26 13:50:00,15.79,15.82,15.79,15.79,67800.0,10.6945,10.7148,10.6945,10.6945,67800.0
2009-06-26 14:00:00,15.79,15.79,15.71,15.76,73400.0,10.6945,10.6945,10.6403,10.6742,73400.0
2009-06-26 14:10:00,15.76,15.8,15.76,15.8,65000.0,10.6742,10.7013,10.6742,10.7013,65000.0
2009-06-26 14:20:00,15.8,15.84,15.79,15.82,77400.0,10.7013,10.7284,10.6945,10.7148,77400.0
2009-06-26 14:30:00,15.83,15.87,15.82,15.83,106400.0,10.7216,10.7487,10.7148,10.7216,106400.0
2009-06-26 14:40:00,15.83,15.9,15.81,15.87,118000.0,10.7216,10.769,10.7081,10.7487,118000.0
2009-06-26 14:50:00,15.87,15.92,15.86,15.92,109600.0,10.7487,10.7826,10.7419,10.7826,109600.0
2009-06-26 15:00:00,15.92,15.97,15.9,15.9,139400.0,10.7826,10.8164,10.769,10.769,139400.0
2009-06-26 15:10:00,15.91,15.92,15.86,15.87,96200.0,10.7758,10.7826,10.7419,10.7487,96200.0
2009-06-26 15:20:00,15.87,15.92,15.86,15.88,88800.0,10.7487,10.7826,10.7419,10.7555,88800.0
2009-06-26 15:30:00,15.88,15.93,15.88,15.92,196000.0,10.7555,10.7893,10.7555,10.7826,196000.0
2009-06-26 15:40:00,15.92,16.02,15.92,15.97,302200.0,10.7826,10.8503,10.7826,10.8164,302200.0
2009-06-26 15:50:00,15.97,16.02,15.87,15.9,622400.0,10.8164,10.8503,10.7487,10.769,622400.0
2009-06-29 09:30:00,15.98,15.98,15.75,15.81,247600.0,10.8232,10.8232,10.6674,10.7081,247600.0
2009-06-29 09:40:00,15.8,15.94,15.76,15.88,112400.0,10.7013,10.7961,10.6742,10.7555,112400.0
2009-06-29 09:50:00,15.88,15.93,15.81,15.86,105800.0,10.7555,10.7893,10.7081,10.7419,105800.0
2009-06-29 10:00:00,15.85,15.88,15.82,15.86,117800.0,10.7352,10.7555,10.7148,10.7419,117800.0
2009-06-29 10:10:00,15.85,15.95,15.84,15.92,80200.0,10.7352,10.8029,10.7284,10.7826,80200.0
2009-06-29 10:20:00,15.92,15.99,15.86,15.99,70000.0,10.7826,10.83,10.7419,10.83,70000.0
2009-06-29 10:30:00,15.99,16.11,15.97,16.09,152400.0,10.83,10.9113,10.8164,10.8977,152400.0
2009-06-29 10:40:00,16.09,16.11,16.03,16.06,92600.0,10.8977,10.9113,10.8571,10.8774,92600.0
2009-06-29 10:50:00,16.06,16.07,15.97,16.02,63800.0,10.8774,10.8842,10.8164,10.8503,63800.0
2009-06-29 11:00:00,16.0,16.04,15.98,16.02,74800.0,10.8368,10.8638,10.8232,10.8503,74800.0
2009-06-29 11:10:00,16.02,16.04,15.97,16.03,83400.0,10.8503,10.8638,10.8164,10.8571,83400.0
2009-06-29 11:20:00,16.03,16.04,15.98,15.99,63000.0,10.8571,10.8638,10.8232,10.83,63000.0
2009-06-29 11:30:00,15.99,16.05,15.98,15.98,69800.0,10.83,10.8706,10.8232,10.8232,69800.0
2009-06-29 11:40:00,15.97,16.04,15.96,16.03,41600.0,10.8164,10.8638,10.8097,10.8571,41600.0
2009-06-29 11:50:00,16.03,16.06,16.0,16.02,81800.0,10.8571,10.8774,10.8368,10.8503,81800.0
2009-06-29 12:00:00,16.02,16.02,15.93,15.95,120000.0,10.8503,10.8503,10.7893,10.8029,120000.0
2009-06-29 12:10:00,15.95,16.03,15.93,15.99,143400.0,10.8029,10.8571,10.7893,10.83,143400.0
2009-06-29 12:20:00,15.99,16.06,15.97,16.04,64200.0,10.83,10.8774,10.8164,10.8638,64200.0
2009-06-29 12:30:00,16.04,16.05,16.0,16.01,43400.0,10.8638,10.8706,10.8368,10.8435,43400.0
2009-06-29 12:40:00,16.0,16.01,15.99,16.0,35200.0,10.8368,10.8435,10.83,10.8368,35200.0
2009-06-29 12:50:00,16.0,16.03,15.99,15.99,37600.0,10.8368,10.8571,10.83,10.83,37600.0
2009-06-29 13:00:00,15.99,16.0,15.95,15.97,198800.0,10.83,10.8368,10.8029,10.8164,198800.0
2009-06-29 13:10:00,15.97,16.02,15.97,15.99,259600.0,10.8164,10.8503,10.8164,10.83,259600.0
2009-06-29 13:20:00,15.99,16.01,15.97,15.97,206400.0,10.83,10.8435,10.8164,10.8164,206400.0
2009-06-29 13:30:00,15.97,15.99,15.97,15.99,77400.0,10.8164,10.83,10.8164,10.83,77400.0
2009-06-29 13:40:00,15.99,16.0,15.97,15.97,106200.0,10.83,10.8368,10.8164,10.8164,106200.0
2009-06-29 13:50:00,15.97,15.99,15.94,15.97,103600.0,10.8164,10.83,10.7961,10.8164,103600.0
2009-06-29 14:00:00,15.97,15.98,15.95,15.98,129200.0,10.8164,10.8232,10.8029,10.8232,129200.0
2009-06-29 14:10:00,15.99,15.99,15.94,15.94,136000.0,10.83,10.83,10.7961,10.7961,136000.0
2009-06-29 14:20:00,15.94,15.97,15.93,15.97,52600.0,10.7961,10.8164,10.7893,10.8164,52600.0
2009-06-29 14:30:00,15.97,15.99,15.92,15.94,120800.0,10.8164,10.83,10.7826,10.7961,120800.0
2009-06-29 14:40:00,15.94,15.97,15.92,15.94,93200.0,10.7961,10.8164,10.7826,10.7961,93200.0
2009-06-29 14:50:00,15.94,15.95,15.9,15.93,133800.0,10.7961,10.8029,10.769,10.7893,133800.0
2009-06-29 15:00:00,15.93,15.95,15.92,15.93,76800.0,10.7893,10.8029,10.7826,10.7893,76800.0
2009-06-29 15:10:00,15.93,15.95,15.92,15.94,149600.0,10.7893,10.8029,10.7826,10.7961,149600.0
2009-06-29 15:20:00,15.94,15.97,15.91,15.95,138400.0,10.7961,10.8164,10.7758,10.8029,138400.0
2009-06-29 15:30:00,15.95,15.95,15.88,15.88,229400.0,10.8029,10.8029,10.7555,10.7555,229400.0
2009-06-29 15:40:00,15.89,15.97,15.89,15.92,643800.0,10.7623,10.8164,10.7623,10.7826,643800.0
2009-06-29 15:50:00,15.92,15.98,15.9,15.92,758600.0,10.7826,10.8232,10.769,10.7826,758600.0
2009-06-30 09:30:00,15.87,15.94,15.63,15.67,275000.0,10.7487,10.7961,10.5862,10.6132,275000.0
2009-06-30 09:40:00,15.66,15.71,15.62,15.64,252000.0,10.6065,10.6403,10.5794,10.5929,252000.0
2009-06-30 09:50:00,15.64,15.7,15.58,15.62,146800.0,10.5929,10.6336,10.5523,10.5794,146800.0
2009-06-30 10:00:00,15.61,15.61,15.45,15.5,295000.0,10.5726,10.5726,10.4642,10.4981,295000.0
2009-06-30 10:10:00,15.49,15.53,15.38,15.38,183400.0,10.4913,10.5184,10.4168,10.4168,183400.0
2009-06-30 10:20:00,15.37,15.47,15.35,15.45,194000.0,10.4101,10.4778,10.3965,10.4642,194000.0
2009-06-30 10:30:00,15.45,15.45,15.35,15.4,253200.0,10.4642,10.4642,10.3965,10.4304,253200.0
2009-06-30 10:40:00,15.4,15.43,15.3,15.35,227000.0,10.4304,10.4507,10.3626,10.3965,227000.0
2009-06-30 10:50:00,15.35,15.38,15.3,15.38,178800.0,10.3965,10.4168,10.3626,10.4168,178800.0
2009-06-30 11:00:00,15.38,15.44,15.38,15.42,111800.0,10.4168,10.4575,10.4168,10.4439,111800.0
2009-06-30 11:10:00,15.42,15.52,15.39,15.52,102200.0,10.4439,10.5117,10.4236,10.5117,102200.0
2009-06-30 11:20:00,15.53,15.56,15.49,15.53,92600.0,10.5184,10.5387,10.4913,10.5184,92600.0
2009-06-30 11:30:00,15.52,15.52,15.4,15.43,95400.0,10.5117,10.5117,10.4304,10.4507,95400.0
2009-06-30 11:40:00,15.43,15.47,15.42,15.47,65000.0,10.4507,10.4778,10.4439,10.4778,65000.0
2009-06-30 11:50:00,15.47,15.51,15.45,15.49,67200.0,10.4778,10.5049,10.4642,10.4913,67200.0
2009-06-30 12:00:00,15.51,15.55,15.49,15.54,27200.0,10.5049,10.532,10.4913,10.5252,27200.0
2009-06-30 12:10:00,15.54,15.62,15.54,15.59,143600.0,10.5252,10.5794,10.5252,10.5591,143600.0
2009-06-30 12:20:00,15.6,15.61,15.55,15.59,75000.0,10.5658,10.5726,10.532,10.5591,75000.0
2009-06-30 12:30:00,15.58,15.61,15.58,15.6,67200.0,10.5523,10.5726,10.5523,10.5658,67200.0
2009-06-30 12:40:00,15.59,15.6,15.58,15.59,38600.0,10.5591,10.5658,10.5523,10.5591,38600.0
2009-06-30 12:50:00,15.59,15.63,15.59,15.63,58800.0,10.5591,10.5862,10.5591,10.5862,58800.0
2009-06-30 13:00:00,15.63,15.63,15.59,15.63,74400.0,10.5862,10.5862,10.5591,10.5862,74400.0
2009-06-30 13:10:00,15.63,15.63,15.56,15.56,45600.0,10.5862,10.5862,10.5387,10.5387,45600.0
2009-06-30 13:20:00,15.56,15.62,15.54,15.61,158800.0,10.5387,10.5794,10.5252,10.5726,158800.0
2009-06-30 13:30:00,15.61,15.63,15.6,15.62,75400.0,10.5726,10.5862,10.5658,10.5794,75400.0
2009-06-30 13:40:00,15.62,15.66,15.6,15.61,71800.0,10.5794,10.6065,10.5658,10.5726,71800.0
2009-06-30 13:50:00,15.61,15.61,15.59,15.6,81800.0,10.5726,10.5726,10.5591,10.5658,81800.0
2009-06-30 14:00:00,15.6,15.62,15.58,15.6,115600.0,10.5658,10.5794,10.5523,10.5658,115600.0
2009-06-30 14:10:00,15.6,15.65,15.6,15.63,65800.0,10.5658,10.5997,10.5658,10.5862,65800.0
2009-06-30 14:20:00,15.63,15.67,15.63,15.63,186800.0,10.5862,10.6132,10.5862,10.5862,186800.0
2009-06-30 14:30:00,15.63,15.69,15.61,15.67,178800.0,10.5862,10.6268,10.5726,10.6132,178800.0
2009-06-30 14:40:00,15.67,15.68,15.62,15.63,134000.0,10.6132,10.62,10.5794,10.5862,134000.0
2009-06-30 14:50:00,15.63,15.65,15.59,15.59,108200.0,10.5862,10.5997,10.5591,10.5591,108200.0
2009-06-30 15:00:00,15.6,15.62,15.53,15.56,235800.0,10.5658,10.5794,10.5184,10.5387,235800.0
2009-06-30 15:10:00,15.56,15.59,15.55,15.55,176600.0,10.5387,10.5591,10.532,10.532,176600.0
2009-06-30 15:20:00,15.55,15.62,15.54,15.58,249400.0,10.532,10.5794,10.5252,10.5523,249400.0
2009-06-30 15:30:00,15.58,15.63,15.56,15.62,406600.0,10.5523,10.5862,10.5387,10.5794,406600.0
2009-06-30 15:40:00,15.62,15.65,15.58,15.64,620800.0,10.5794,10.5997,10.5523,10.5929,620800.0
2009-06-30 15:50:00,15.64,15.64,15.54,15.57,993800.0,10.5929,10.5929,10.5252,10.5455,993800.0
2009-07-01 09:30:00,15.62,15.85,15.58,15.74,337400.0,10.5794,10.7352,10.5523,10.6607,337400.0
2009-07-01 09:40:00,15.74,15.84,15.59,15.66,172000.0,10.6607,10.7284,10.5591,10.6065,172000.0
2009-07-01 09:50:00,15.66,15.75,15.65,15.71,168200.0,10.6065,10.6674,10.5997,10.6403,168200.0
2009-07-01 10:00:00,15.72,15.72,15.54,15.69,398400.0,10.6471,10.6471,10.5252,10.6268,398400.0
2009-07-01 10:10:00,15.69,15.74,15.65,15.72,175800.0,10.6268,10.6607,10.5997,10.6471,175800.0
2009-07-01 10:20:00,15.71,15.72,15.66,15.7,237800.0,10.6403,10.6471,10.6065,10.6336,237800.0
2009-07-01 10:30:00,15.7,15.71,15.63,15.65,147600.0,10.6336,10.6403,10.5862,10.5997,147600.0
2009-07-01 10:40:00,15.66,15.67,15.58,15.59,194200.0,10.6065,10.6132,10.5523,10.5591,194200.0
2009-07-01 10:50:00,15.58,15.66,15.58,15.63,94000.0,10.5523,10.6065,10.5523,10.5862,94000.0
2009-07-01 11:00:00,15.64,15.67,15.64,15.67,100600.0,10.5929,10.6132,10.5929,10.6132,100600.0
2009-07-01 11:10:00,15.67,15.78,15.67,15.72,127600.0,10.6132,10.6878,10.6132,10.6471,127600.0
2009-07-01 11:20:00,15.72,15.74,15.7,15.7,141600.0,10.6471,10.6607,10.6336,10.6336,141600.0
2009-07-01 11:30:00,15.69,15.72,15.69,15.71,113800.0,10.6268,10.6471,10.6268,10.6403,113800.0
2009-07-01 11:40:00,15.7,15.71,15.67,15.67,90000.0,10.6336,10.6403,10.6132,10.6132,90000.0
2009-07-01 11:50:00,15.68,15.72,15.67,15.72,105000.0,10.62,10.6471,10.6132,10.6471,105000.0
2009-07-01 12:00:00,15.73,15.73,15.65,15.67,125000.0,10.6539,10.6539,10.5997,10.6132,125000.0
2009-07-01 12:10:00,15.67,15.74,15.65,15.73,105200.0,10.6132,10.6607,10.5997,10.6539,105200.0
2009-07-01 12:20:00,15.73,15.73,15.65,15.71,173400.0,10.6539,10.6539,10.5997,10.6403,173400.0
2009-07-01 12:30:00,15.71,15.73,15.7,15.7,71000.0,10.6403,10.6539,10.6336,10.6336,71000.0
2009-07-01 12:40:00,15.7,15.74,15.7,15.71,59600.0,10.6336,10.6607,10.6336,10.6403,59600.0
2009-07-01 12:50:00,15.71,15.72,15.68,15.69,50800.0,10.6403,10.6471,10.62,10.6268,50800.0
2009-07-01 13:00:00,15.69,15.72,15.68,15.71,153200.0,10.6268,10.6471,10.62,10.6403,153200.0
2009-07-01 13:10:00,15.71,15.71,15.69,15.7,55200.0,10.6403,10.6403,10.6268,10.6336,55200.0
2009-07-01 13:20:00,15.7,15.7,15.63,15.67,110800.0,10.6336,10.6336,10.5862,10.6132,110800.0
2009-07-01 13:30:00,15.67,15.69,15.63,15.69,95400.0,10.6132,10.6268,10.5862,10.6268,95400.0
2009-07-01 13:40:00,15.69,15.71,15.65,15.7,115800.0,10.6268,10.6403,10.5997,10.6336,115800.0
2009-07-01 13:50:00,15.7,15.71,15.69,15.7,59200.0,10.6336,10.6403,10.6268,10.6336,59200.0
2009-07-01 14:00:00,15.7,15.71,15.65,15.69,125800.0,10.6336,10.6403,10.5997,10.6268,125800.0
2009-07-01 14:10:00,15.68,15.7,15.66,15.67,131200.0,10.62,10.6336,10.6065,10.6132,131200.0
2009-07-01 14:20:00,15.67,15.69,15.67,15.67,116400.0,10.6132,10.6268,10.6132,10.6132,116400.0
2009-07-01 14:30:00,15.67,15.7,15.64,15.66,119800.0,10.6132,10.6336,10.5929,10.6065,119800.0
2009-07-01 14:40:00,15.67,15.69,15.66,15.69,133200.0,10.6132,10.6268,10.6065,10.6268,133200.0
2009-07-01 14:50:00,15.7,15.71,15.65,15.69,161200.0,10.6336,10.6403,10.5997,10.6268,161200.0
2009-07-01 15:00:00,15.69,15.71,15.68,15.7,143800.0,10.6268,10.6403,10.62,10.6336,143800.0
2009-07-01 15:10:00,15.7,15.74,15.67,15.72,322600.0,10.6336,10.6607,10.6132,10.6471,322600.0
2009-07-01 15:20:00,15.72,15.76,15.67,15.68,210000.0,10.6471,10.6742,10.6132,10.62,210000.0
2009-07-01 15:30:00,15.68,15.72,15.67,15.72,208600.0,10.62,10.6471,10.6132,10.6471,208600.0
2009-07-01 15:40:00,15.72,15.75,15.68,15.68,357000.0,10.6471,10.6674,10.62,10.62,357000.0
2009-07-01 15:50:00,15.68,15.7,15.6,15.64,721600.0,10.62,10.6336,10.5658,10.5929,721600.0
2009-07-02 09:30:00,15.52,15.58,15.01,15.28,467800.0,10.5117,10.5523,10.1662,10.3491,467800.0
2009-07-02 09:40:00,15.27,15.37,15.21,15.29,133000.0,10.3423,10.4101,10.3017,10.3559,133000.0
2009-07-02 09:50:00,15.29,15.31,15.19,15.27,147400.0,10.3559,10.3694,10.2881,10.3423,147400.0
2009-07-02 10:00:00,15.28,15.33,15.19,15.24,192600.0,10.3491,10.383,10.2881,10.322,192600.0
2009-07-02 10:10:00,15.24,15.31,15.19,15.27,156600.0,10.322,10.3694,10.2881,10.3423,156600.0
2009-07-02 10:20:00,15.26,15.27,15.15,15.23,147200.0,10.3356,10.3423,10.2611,10.3152,147200.0
2009-07-02 10:30:00,15.22,15.22,15.14,15.15,217400.0,10.3085,10.3085,10.2543,10.2611,217400.0
2009-07-02 10:40:00,15.13,15.16,15.13,15.13,90400.0,10.2475,10.2678,10.2475,10.2475,90400.0
2009-07-02 10:50:00,15.13,15.15,15.1,15.13,208400.0,10.2475,10.2611,10.2272,10.2475,208400.0
2009-07-02 11:00:00,15.12,15.12,15.06,15.12,149400.0,10.2407,10.2407,10.2001,10.2407,149400.0
2009-07-02 11:10:00,15.12,15.12,15.06,15.07,138200.0,10.2407,10.2407,10.2001,10.2069,138200.0
2009-07-02 11:20:00,15.06,15.09,15.02,15.04,249600.0,10.2001,10.2204,10.173,10.1866,249600.0
2009-07-02 11:30:00,15.04,15.05,15.0,15.0,171000.0,10.1866,10.1933,10.1595,10.1595,171000.0
2009-07-02 11:40:00,15.0,15.01,14.94,14.97,278600.0,10.1595,10.1662,10.1188,10.1391,278600.0
2009-07-02 11:50:00,14.97,14.99,14.95,14.99,315600.0,10.1391,10.1527,10.1256,10.1527,315600.0
2009-07-02 12:00:00,14.99,15.0,14.97,15.0,224600.0,10.1527,10.1595,10.1391,10.1595,224600.0
2009-07-02 12:10:00,15.0,15.02,14.96,14.96,139600.0,10.1595,10.173,10.1324,10.1324,139600.0
2009-07-02 12:20:00,14.96,14.96,14.88,14.88,218800.0,10.1324,10.1324,10.0782,10.0782,218800.0
2009-07-02 12:30:00,14.88,14.93,14.83,14.86,450800.0,10.0782,10.112,10.0443,10.0646,450800.0
2009-07-02 12:40:00,14.86,14.88,14.85,14.87,96000.0,10.0646,10.0782,10.0579,10.0714,96000.0
2009-07-02 12:50:00,14.87,14.88,14.85,14.86,83600.0,10.0714,10.0782,10.0579,10.0646,83600.0
2009-07-02 13:00:00,14.86,14.9,14.85,14.88,92000.0,10.0646,10.0917,10.0579,10.0782,92000.0
2009-07-02 13:10:00,14.88,14.93,14.88,14.93,85400.0,10.0782,10.112,10.0782,10.112,85400.0
2009-07-02 13:20:00,14.93,14.97,14.93,14.95,136600.0,10.112,10.1391,10.112,10.1256,136600.0
2009-07-02 13:30:00,14.95,14.95,14.93,14.95,113200.0,10.1256,10.1256,10.112,10.1256,113200.0
2009-07-02 13:40:00,14.95,14.97,14.95,14.96,52200.0,10.1256,10.1391,10.1256,10.1324,52200.0
2009-07-02 13:50:00,14.95,14.97,14.93,14.93,99200.0,10.1256,10.1391,10.112,10.112,99200.0
2009-07-02 14:00:00,14.93,14.97,14.9,14.91,162400.0,10.112,10.1391,10.0917,10.0985,162400.0
2009-07-02 14:10:00,14.9,14.94,14.88,14.88,116200.0,10.0917,10.1188,10.0782,10.0782,116200.0
2009-07-02 14:20:00,14.88,14.88,14.86,14.87,90000.0,10.0782,10.0782,10.0646,10.0714,90000.0
2009-07-02 14:30:00,14.86,14.88,14.85,14.88,130200.0,10.0646,10.0782,10.0579,10.0782,130200.0
2009-07-02 14:40:00,14.88,14.88,14.85,14.88,141000.0,10.0782,10.0782,10.0579,10.0782,141000.0
2009-07-02 14:50:00,14.88,14.92,14.88,14.92,115200.0,10.0782,10.1053,10.0782,10.1053,115200.0
2009-07-02 15:00:00,14.92,14.94,14.88,14.91,183000.0,10.1053,10.1188,10.0782,10.0985,183000.0
2009-07-02 15:10:00,14.9,14.92,14.88,14.88,138800.0,10.0917,10.1053,10.0782,10.0782,138800.0
2009-07-02 15:20:00,14.88,14.89,14.78,14.8,281200.0,10.0782,10.085,10.0105,10.024,281200.0
2009-07-02 15:30:00,14.8,14.84,14.78,14.84,384000.0,10.024,10.0511,10.0105,10.0511,384000.0
2009-07-02 15:40:00,14.83,14.91,14.78,14.88,440000.0,10.0443,10.0985,10.0105,10.0782,440000.0
2009-07-02 15:50:00,14.88,15.01,14.7,14.8,1377000.0,10.0782,10.1662,9.9563,10.024,1377000.0
2009-07-06 09:30:00,14.68,14.84,14.5,14.79,376000.0,9.9427,10.0511,9.8208,10.0172,376000.0
2009-07-06 09:40:00,14.79,14.88,14.72,14.83,313200.0,10.0172,10.0782,9.9698,10.0443,313200.0
2009-07-06 09:50:00,14.82,14.83,14.67,14.69,569800.0,10.0375,10.0443,9.936,9.9495,569800.0
2009-07-06 10:00:00,14.7,14.81,14.7,14.71,288600.0,9.9563,10.0308,9.9563,9.963,288600.0
2009-07-06 10:10:00,14.71,14.78,14.65,14.65,330400.0,9.963,10.0105,9.9224,9.9224,330400.0
2009-07-06 10:20:00,14.65,14.78,14.63,14.76,256800.0,9.9224,10.0105,9.9089,9.9969,256800.0
2009-07-06 10:30:00,14.76,14.81,14.68,14.69,227400.0,9.9969,10.0308,9.9427,9.9495,227400.0
2009-07-06 10:40:00,14.7,14.79,14.65,14.75,213200.0,9.9563,10.0172,9.9224,9.9901,213200.0
2009-07-06 10:50:00,14.74,14.83,14.72,14.81,99400.0,9.9834,10.0443,9.9698,10.0308,99400.0
2009-07-06 11:00:00,14.81,14.88,14.8,14.85,125600.0,10.0308,10.0782,10.024,10.0579,125600.0
2009-07-06 11:10:00,14.85,14.96,14.84,14.95,285400.0,10.0579,10.1324,10.0511,10.1256,285400.0
2009-07-06 11:20:00,14.96,14.99,14.9,14.91,117400.0,10.1324,10.1527,10.0917,10.0985,117400.0
2009-07-06 11:30:00,14.91,14.94,14.88,14.93,111200.0,10.0985,10.1188,10.0782,10.112,111200.0
2009-07-06 11:40:00,14.93,14.94,14.87,14.94,101800.0,10.112,10.1188,10.0714,10.1188,101800.0
2009-07-06 11:50:00,14.94,14.96,14.87,14.88,82000.0,10.1188,10.1324,10.0714,10.0782,82000.0
2009-07-06 12:00:00,14.88,14.92,14.85,14.85,79200.0,10.0782,10.1053,10.0579,10.0579,79200.0
2009-07-06 12:10:00,14.85,14.88,14.83,14.87,89800.0,10.0579,10.0782,10.0443,10.0714,89800.0
2009-07-06 12:20:00,14.87,14.88,14.78,14.78,90400.0,10.0714,10.0782,10.0105,10.0105,90400.0
2009-07-06 12:30:00,14.78,14.83,14.76,14.8,130600.0,10.0105,10.0443,9.9969,10.024,130600.0
2009-07-06 12:40:00,14.8,14.8,14.76,14.77,111200.0,10.024,10.024,9.9969,10.0037,111200.0
2009-07-06 12:50:00,14.76,14.82,14.74,14.78,67600.0,9.9969,10.0375,9.9834,10.0105,67600.0
2009-07-06 13:00:00,14.78,14.88,14.78,14.87,133400.0,10.0105,10.0782,10.0105,10.0714,133400.0
2009-07-06 13:10:00,14.87,14.95,14.84,14.92,75400.0,10.0714,10.1256,10.0511,10.1053,75400.0
2009-07-06 13:20:00,14.91,14.95,14.9,14.9,103000.0,10.0985,10.1256,10.0917,10.0917,103000.0
2009-07-06 13:30:00,14.9,14.9,14.86,14.88,51000.0,10.0917,10.0917,10.0646,10.0782,51000.0
2009-07-06 13:40:00,14.88,14.88,14.83,14.84,56800.0,10.0782,10.0782,10.0443,10.0511,56800.0
2009-07-06 13:50:00,14.84,14.88,14.84,14.85,74400.0,10.0511,10.0782,10.0511,10.0579,74400.0
2009-07-06 14:00:00,14.85,14.93,14.84,14.9,97600.0,10.0579,10.112,10.0511,10.0917,97600.0
2009-07-06 14:10:00,14.9,14.95,14.88,14.88,94000.0,10.0917,10.1256,10.0782,10.0782,94000.0
2009-07-06 14:20:00,14.88,14.88,14.84,14.86,66000.0,10.0782,10.0782,10.0511,10.0646,66000.0
2009-07-06 14:30:00,14.86,14.9,14.84,14.86,139600.0,10.0646,10.0917,10.0511,10.0646,139600.0
2009-07-06 14:40:00,14.86,14.87,14.79,14.83,95400.0,10.0646,10.0714,10.0172,10.0443,95400.0
2009-07-06 14:50:00,14.83,14.84,14.76,14.8,176200.0,10.0443,10.0511,9.9969,10.024,176200.0
2009-07-06 15:00:00,14.81,14.9,14.81,14.83,176200.0,10.0308,10.0917,10.0308,10.0443,176200.0
2009-07-06 15:10:00,14.83,14.86,14.79,14.84,170800.0,10.0443,10.0646,10.0172,10.0511,170800.0
2009-07-06 15:20:00,14.82,14.88,14.81,14.83,178600.0,10.0375,10.0782,10.0308,10.0443,178600.0
2009-07-06 15:30:00,14.82,14.83,14.76,14.81,255200.0,10.0375,10.0443,9.9969,10.0308,255200.0
2009-07-06 15:40:00,14.8,14.94,14.78,14.87,547200.0,10.024,10.1188,10.0105,10.0714,547200.0
2009-07-06 15:50:00,14.87,15.0,14.85,14.97,942200.0,10.0714,10.1595,10.0579,10.1391,942200.0
2009-07-07 09:30:00,14.98,15.0,14.78,14.79,194200.0,10.1459,10.1595,10.0105,10.0172,194200.0
2009-07-07 09:40:00,14.78,14.87,14.77,14.83,184800.0,10.0105,10.0714,10.0037,10.0443,184800.0
2009-07-07 09:50:00,14.83,14.96,14.83,14.93,205800.0,10.0443,10.1324,10.0443,10.112,205800.0
2009-07-07 10:00:00,14.94,14.94,14.81,14.89,286000.0,10.1188,10.1188,10.0308,10.085,286000.0
2009-07-07 10:10:00,14.88,14.98,14.86,14.97,142000.0,10.0782,10.1459,10.0646,10.1391,142000.0
2009-07-07 10:20:00,14.96,14.99,14.9,14.93,162000.0,10.1324,10.1527,10.0917,10.112,162000.0
2009-07-07 10:30:00,14.92,14.97,14.87,14.9,130000.0,10.1053,10.1391,10.0714,10.0917,130000.0
2009-07-07 10:40:00,14.9,14.97,14.9,14.91,156200.0,10.0917,10.1391,10.0917,10.0985,156200.0
2009-07-07 10:50:00,14.92,14.92,14.74,14.8,196000.0,10.1053,10.1053,9.9834,10.024,196000.0
2009-07-07 11:00:00,14.79,14.83,14.77,14.81,200000.0,10.0172,10.0443,10.0037,10.0308,200000.0
2009-07-07 11:10:00,14.82,14.83,14.73,14.74,177800.0,10.0375,10.0443,9.9766,9.9834,177800.0
2009-07-07 11:20:00,14.74,14.77,14.67,14.67,126800.0,9.9834,10.0037,9.936,9.936,126800.0
2009-07-07 11:30:00,14.67,14.74,14.63,14.69,267800.0,9.936,9.9834,9.9089,9.9495,267800.0
2009-07-07 11:40:00,14.71,14.71,14.63,14.7,75600.0,9.963,9.963,9.9089,9.9563,75600.0
2009-07-07 11:50:00,14.69,14.75,14.67,14.72,65400.0,9.9495,9.9901,9.936,9.9698,65400.0
2009-07-07 12:00:00,14.73,14.79,14.72,14.79,123800.0,9.9766,10.0172,9.9698,10.0172,123800.0
2009-07-07 12:10:00,14.78,14.81,14.78,14.8,200400.0,10.0105,10.0308,10.0105,10.024,200400.0
2009-07-07 12:20:00,14.8,14.81,14.79,14.8,130400.0,10.024,10.0308,10.0172,10.024,130400.0
2009-07-07 12:30:00,14.81,14.82,14.79,14.8,208400.0,10.0308,10.0375,10.0172,10.024,208400.0
2009-07-07 12:40:00,14.8,14.82,14.79,14.8,165600.0,10.024,10.0375,10.0172,10.024,165600.0
2009-07-07 12:50:00,14.8,14.81,14.76,14.76,90200.0,10.024,10.0308,9.9969,9.9969,90200.0
2009-07-07 13:00:00,14.76,14.8,14.72,14.79,91600.0,9.9969,10.024,9.9698,10.0172,91600.0
2009-07-07 13:10:00,14.8,14.88,14.79,14.81,215800.0,10.024,10.0782,10.0172,10.0308,215800.0
2009-07-07 13:20:00,14.81,14.87,14.77,14.81,92800.0,10.0308,10.0714,10.0037,10.0308,92800.0
2009-07-07 13:30:00,14.81,14.88,14.79,14.82,132200.0,10.0308,10.0782,10.0172,10.0375,132200.0
2009-07-07 13:40:00,14.82,14.84,14.77,14.77,66000.0,10.0375,10.0511,10.0037,10.0037,66000.0
2009-07-07 13:50:00,14.77,14.81,14.72,14.8,68800.0,10.0037,10.0308,9.9698,10.024,68800.0
2009-07-07 14:00:00,14.8,14.8,14.63,14.69,202600.0,10.024,10.024,9.9089,9.9495,202600.0
2009-07-07 14:10:00,14.68,14.74,14.65,14.67,89200.0,9.9427,9.9834,9.9224,9.936,89200.0
2009-07-07 14:20:00,14.67,14.72,14.67,14.72,54200.0,9.936,9.9698,9.936,9.9698,54200.0
2009-07-07 14:30:00,14.72,14.74,14.66,14.73,90000.0,9.9698,9.9834,9.9292,9.9766,90000.0
2009-07-07 14:40:00,14.73,14.73,14.65,14.65,99600.0,9.9766,9.9766,9.9224,9.9224,99600.0
2009-07-07 14:50:00,14.65,14.67,14.59,14.62,328200.0,9.9224,9.936,9.8818,9.9021,328200.0
2009-07-07 15:00:00,14.62,14.64,14.55,14.62,464600.0,9.9021,9.9156,9.8547,9.9021,464600.0
2009-07-07 15:10:00,14.62,14.71,14.62,14.65,525400.0,9.9021,9.963,9.9021,9.9224,525400.0
2009-07-07 15:20:00,14.65,14.71,14.61,14.7,485800.0,9.9224,9.963,9.8953,9.9563,485800.0
2009-07-07 15:30:00,14.7,14.7,14.58,14.61,359800.0,9.9563,9.9563,9.875,9.8953,359800.0
2009-07-07 15:40:00,14.6,14.66,14.56,14.6,511200.0,9.8885,9.9292,9.8614,9.8885,511200.0
2009-07-07 15:50:00,14.59,14.62,14.54,14.56,1144400.0,9.8818,9.9021,9.8479,9.8614,1144400.0
2009-07-08 09:30:00,14.66,14.81,14.64,14.77,304400.0,9.9292,10.0308,9.9156,10.0037,304400.0
2009-07-08 09:40:00,14.77,14.9,14.72,14.88,217400.0,10.0037,10.0917,9.9698,10.0782,217400.0
2009-07-08 09:50:00,14.89,14.9,14.76,14.76,158800.0,10.085,10.0917,9.9969,9.9969,158800.0
2009-07-08 10:00:00,14.77,14.87,14.76,14.79,154200.0,10.0037,10.0714,9.9969,10.0172,154200.0
2009-07-08 10:10:00,14.79,14.81,14.72,14.74,173800.0,10.0172,10.0308,9.9698,9.9834,173800.0
2009-07-08 10:20:00,14.76,14.78,14.62,14.62,307600.0,9.9969,10.0105,9.9021,9.9021,307600.0
2009-07-08 10:30:00,14.63,14.65,14.54,14.59,312800.0,9.9089,9.9224,9.8479,9.8818,312800.0
2009-07-08 10:40:00,14.59,14.68,14.55,14.63,202400.0,9.8818,9.9427,9.8547,9.9089,202400.0
2009-07-08 10:50:00,14.62,14.65,14.56,14.6,119600.0,9.9021,9.9224,9.8614,9.8885,119600.0
2009-07-08 11:00:00,14.59,14.65,14.54,14.55,258600.0,9.8818,9.9224,9.8479,9.8547,258600.0
2009-07-08 11:10:00,14.54,14.58,14.43,14.49,335400.0,9.8479,9.875,9.7734,9.814,335400.0
2009-07-08 11:20:00,14.49,14.49,14.31,14.35,254000.0,9.814,9.814,9.6921,9.7192,254000.0
2009-07-08 11:30:00,14.36,14.42,14.35,14.4,120600.0,9.726,9.7666,9.7192,9.7531,120600.0
2009-07-08 11:40:00,14.4,14.45,14.38,14.43,134000.0,9.7531,9.7869,9.7395,9.7734,134000.0
2009-07-08 11:50:00,14.43,14.43,14.28,14.33,190000.0,9.7734,9.7734,9.6718,9.7057,190000.0
2009-07-08 12:00:00,14.33,14.34,14.29,14.32,178800.0,9.7057,9.7124,9.6786,9.6989,178800.0
2009-07-08 12:10:00,14.31,14.34,14.13,14.15,265800.0,9.6921,9.7124,9.5702,9.5838,265800.0
2009-07-08 12:20:00,14.14,14.15,14.09,14.13,438600.0,9.577,9.5838,9.5431,9.5702,438600.0
2009-07-08 12:30:00,14.13,14.22,14.13,14.16,278400.0,9.5702,9.6312,9.5702,9.5905,278400.0
2009-07-08 12:40:00,14.17,14.22,14.16,14.21,243600.0,9.5973,9.6312,9.5905,9.6244,243600.0
2009-07-08 12:50:00,14.21,14.25,14.12,14.12,239400.0,9.6244,9.6515,9.5634,9.5634,239400.0
2009-07-08 13:00:00,14.12,14.33,14.12,14.3,359000.0,9.5634,9.7057,9.5634,9.6854,359000.0
2009-07-08 13:10:00,14.31,14.34,14.26,14.27,285000.0,9.6921,9.7124,9.6583,9.665,285000.0
2009-07-08 13:20:00,14.26,14.4,14.24,14.35,254400.0,9.6583,9.7531,9.6447,9.7192,254400.0
2009-07-08 13:30:00,14.35,14.4,14.3,14.31,220200.0,9.7192,9.7531,9.6854,9.6921,220200.0
2009-07-08 13:40:00,14.33,14.36,14.28,14.33,174000.0,9.7057,9.726,9.6718,9.7057,174000.0
2009-07-08 13:50:00,14.32,14.32,14.24,14.26,109400.0,9.6989,9.6989,9.6447,9.6583,109400.0
2009-07-08 14:00:00,14.25,14.3,14.2,14.2,235400.0,9.6515,9.6854,9.6176,9.6176,235400.0
2009-07-08 14:10:00,14.2,14.2,14.1,14.15,326400.0,9.6176,9.6176,9.5499,9.5838,326400.0
2009-07-08 14:20:00,14.15,14.22,14.11,14.13,193400.0,9.5838,9.6312,9.5567,9.5702,193400.0
2009-07-08 14:30:00,14.13,14.22,14.1,14.2,315600.0,9.5702,9.6312,9.5499,9.6176,315600.0
2009-07-08 14:40:00,14.21,14.24,14.12,14.13,228000.0,9.6244,9.6447,9.5634,9.5702,228000.0
2009-07-08 14:50:00,14.13,14.3,14.12,14.27,248600.0,9.5702,9.6854,9.5634,9.665,248600.0
2009-07-08 15:00:00,14.28,14.37,14.22,14.29,408800.0,9.6718,9.7328,9.6312,9.6786,408800.0
2009-07-08 15:10:00,14.29,14.33,14.21,14.27,452400.0,9.6786,9.7057,9.6244,9.665,452400.0
2009-07-08 15:20:00,14.27,14.33,14.13,14.15,304200.0,9.665,9.7057,9.5702,9.5838,304200.0
2009-07-08 15:30:00,14.15,14.29,14.15,14.27,416400.0,9.5838,9.6786,9.5838,9.665,416400.0
2009-07-08 15:40:00,14.27,14.44,14.22,14.4,866200.0,9.665,9.7802,9.6312,9.7531,866200.0
2009-07-08 15:50:00,14.39,14.45,14.33,14.4,1144600.0,9.7463,9.7869,9.7057,9.7531,1144600.0
2009-07-09 09:30:00,14.7,14.7,14.5,14.55,246800.0,9.9563,9.9563,9.8208,9.8547,246800.0
2009-07-09 09:40:00,14.58,14.58,14.45,14.45,141000.0,9.875,9.875,9.7869,9.7869,141000.0
2009-07-09 09:50:00,14.45,14.59,14.43,14.55,343400.0,9.7869,9.8818,9.7734,9.8547,343400.0
2009-07-09 10:00:00,14.54,14.62,14.53,14.55,184200.0,9.8479,9.9021,9.8411,9.8547,184200.0
2009-07-09 10:10:00,14.55,14.56,14.44,14.45,242000.0,9.8547,9.8614,9.7802,9.7869,242000.0
2009-07-09 10:20:00,14.46,14.53,14.42,14.51,134000.0,9.7937,9.8411,9.7666,9.8276,134000.0
2009-07-09 10:30:00,14.51,14.55,14.46,14.49,132600.0,9.8276,9.8547,9.7937,9.814,132600.0
2009-07-09 10:40:00,14.49,14.56,14.44,14.45,144600.0,9.814,9.8614,9.7802,9.7869,144600.0
2009-07-09 10:50:00,14.45,14.57,14.45,14.56,129600.0,9.7869,9.8682,9.7869,9.8614,129600.0
2009-07-09 11:00:00,14.56,14.57,14.45,14.47,131000.0,9.8614,9.8682,9.7869,9.8005,131000.0
2009-07-09 11:10:00,14.47,14.49,14.4,14.43,132800.0,9.8005,9.814,9.7531,9.7734,132800.0
2009-07-09 11:20:00,14.43,14.49,14.4,14.42,167200.0,9.7734,9.814,9.7531,9.7666,167200.0
2009-07-09 11:30:00,14.41,14.47,14.37,14.45,173800.0,9.7599,9.8005,9.7328,9.7869,173800.0
2009-07-09 11:40:00,14.45,14.48,14.41,14.45,178000.0,9.7869,9.8073,9.7599,9.7869,178000.0
2009-07-09 11:50:00,14.44,14.47,14.38,14.38,110000.0,9.7802,9.8005,9.7395,9.7395,110000.0
2009-07-09 12:00:00,14.38,14.38,14.34,14.37,168400.0,9.7395,9.7395,9.7124,9.7328,168400.0
2009-07-09 12:10:00,14.37,14.42,14.36,14.42,99200.0,9.7328,9.7666,9.726,9.7666,99200.0
2009-07-09 12:20:00,14.42,14.49,14.41,14.49,122000.0,9.7666,9.814,9.7599,9.814,122000.0
2009-07-09 12:30:00,14.48,14.51,14.47,14.51,130000.0,9.8073,9.8276,9.8005,9.8276,130000.0
2009-07-09 12:40:00,14.51,14.55,14.51,14.54,151000.0,9.8276,9.8547,9.8276,9.8479,151000.0
2009-07-09 12:50:00,14.54,14.56,14.51,14.55,116400.0,9.8479,9.8614,9.8276,9.8547,116400.0
2009-07-09 13:00:00,14.55,14.55,14.44,14.51,221800.0,9.8547,9.8547,9.7802,9.8276,221800.0
2009-07-09 13:10:00,14.52,14.56,14.49,14.52,116400.0,9.8344,9.8614,9.814,9.8344,116400.0
2009-07-09 13:20:00,14.53,14.54,14.49,14.52,85600.0,9.8411,9.8479,9.814,9.8344,85600.0
2009-07-09 13:30:00,14.52,14.56,14.51,14.56,117200.0,9.8344,9.8614,9.8276,9.8614,117200.0
2009-07-09 13:40:00,14.56,14.63,14.55,14.62,169600.0,9.8614,9.9089,9.8547,9.9021,169600.0
2009-07-09 13:50:00,14.62,14.63,14.61,14.63,59400.0,9.9021,9.9089,9.8953,9.9089,59400.0
2009-07-09 14:00:00,14.63,14.65,14.62,14.63,97600.0,9.9089,9.9224,9.9021,9.9089,97600.0
2009-07-09 14:10:00,14.63,14.7,14.62,14.69,83800.0,9.9089,9.9563,9.9021,9.9495,83800.0
2009-07-09 14:20:00,14.69,14.73,14.66,14.66,142200.0,9.9495,9.9766,9.9292,9.9292,142200.0
2009-07-09 14:30:00,14.66,14.71,14.63,14.66,90400.0,9.9292,9.963,9.9089,9.9292,90400.0
2009-07-09 14:40:00,14.66,14.67,14.6,14.63,122400.0,9.9292,9.936,9.8885,9.9089,122400.0
2009-07-09 14:50:00,14.62,14.65,14.53,14.56,154200.0,9.9021,9.9224,9.8411,9.8614,154200.0
2009-07-09 15:00:00,14.56,14.58,14.5,14.54,228800.0,9.8614,9.875,9.8208,9.8479,228800.0
2009-07-09 15:10:00,14.54,14.62,14.54,14.6,148800.0,9.8479,9.9021,9.8479,9.8885,148800.0
2009-07-09 15:20:00,14.6,14.6,14.5,14.55,316600.0,9.8885,9.8885,9.8208,9.8547,316600.0
2009-07-09 15:30:00,14.55,14.56,14.45,14.49,175000.0,9.8547,9.8614,9.7869,9.814,175000.0
2009-07-09 15:40:00,14.5,14.54,14.45,14.48,418800.0,9.8208,9.8479,9.7869,9.8073,418800.0
2009-07-09 15:50:00,14.49,14.49,14.41,14.47,1074600.0,9.814,9.814,9.7599,9.8005,1074600.0
2009-07-10 09:30:00,14.37,14.45,14.16,14.16,193800.0,9.7328,9.7869,9.5905,9.5905,193800.0
2009-07-10 09:40:00,14.17,14.23,14.13,14.22,128000.0,9.5973,9.6379,9.5702,9.6312,128000.0
2009-07-10 09:50:00,14.22,14.34,14.21,14.22,362600.0,9.6312,9.7124,9.6244,9.6312,362600.0
2009-07-10 10:00:00,14.22,14.24,14.15,14.21,220000.0,9.6312,9.6447,9.5838,9.6244,220000.0
2009-07-10 10:10:00,14.22,14.43,14.22,14.29,298400.0,9.6312,9.7734,9.6312,9.6786,298400.0
2009-07-10 10:20:00,14.3,14.31,14.26,14.29,167600.0,9.6854,9.6921,9.6583,9.6786,167600.0
2009-07-10 10:30:00,14.3,14.38,14.18,14.32,380400.0,9.6854,9.7395,9.6041,9.6989,380400.0
2009-07-10 10:40:00,14.32,14.37,14.29,14.35,244600.0,9.6989,9.7328,9.6786,9.7192,244600.0
2009-07-10 10:50:00,14.34,14.36,14.27,14.27,157600.0,9.7124,9.726,9.665,9.665,157600.0
2009-07-10 11:00:00,14.27,14.29,14.21,14.25,162600.0,9.665,9.6786,9.6244,9.6515,162600.0
2009-07-10 11:10:00,14.25,14.26,14.21,14.21,300400.0,9.6515,9.6583,9.6244,9.6244,300400.0
2009-07-10 11:20:00,14.21,14.22,14.18,14.19,319000.0,9.6244,9.6312,9.6041,9.6108,319000.0
2009-07-10 11:30:00,14.19,14.21,14.17,14.17,135200.0,9.6108,9.6244,9.5973,9.5973,135200.0
2009-07-10 11:40:00,14.18,14.2,14.17,14.2,83000.0,9.6041,9.6176,9.5973,9.6176,83000.0
2009-07-10 11:50:00,14.2,14.25,14.19,14.22,56800.0,9.6176,9.6515,9.6108,9.6312,56800.0
2009-07-10 12:00:00,14.22,14.24,14.19,14.22,296400.0,9.6312,9.6447,9.6108,9.6312,296400.0
2009-07-10 12:10:00,14.21,14.29,14.2,14.28,59600.0,9.6244,9.6786,9.6176,9.6718,59600.0
2009-07-10 12:20:00,14.28,14.3,14.25,14.26,81800.0,9.6718,9.6854,9.6515,9.6583,81800.0
2009-07-10 12:30:00,14.26,14.3,14.23,14.3,42600.0,9.6583,9.6854,9.6379,9.6854,42600.0
2009-07-10 12:40:00,14.3,14.39,14.3,14.38,98400.0,9.6854,9.7463,9.6854,9.7395,98400.0
2009-07-10 12:50:00,14.39,14.39,14.31,14.36,95800.0,9.7463,9.7463,9.6921,9.726,95800.0
2009-07-10 13:00:00,14.35,14.38,14.34,14.38,154200.0,9.7192,9.7395,9.7124,9.7395,154200.0
2009-07-10 13:10:00,14.38,14.4,14.35,14.38,77200.0,9.7395,9.7531,9.7192,9.7395,77200.0
2009-07-10 13:20:00,14.38,14.38,14.32,14.32,68800.0,9.7395,9.7395,9.6989,9.6989,68800.0
2009-07-10 13:30:00,14.31,14.36,14.3,14.35,69800.0,9.6921,9.726,9.6854,9.7192,69800.0
2009-07-10 13:40:00,14.35,14.42,14.35,14.39,85400.0,9.7192,9.7666,9.7192,9.7463,85400.0
2009-07-10 13:50:00,14.38,14.43,14.38,14.4,133200.0,9.7395,9.7734,9.7395,9.7531,133200.0
2009-07-10 14:00:00,14.4,14.4,14.36,14.39,85400.0,9.7531,9.7531,9.726,9.7463,85400.0
2009-07-10 14:10:00,14.38,14.38,14.31,14.37,124400.0,9.7395,9.7395,9.6921,9.7328,124400.0
2009-07-10 14:20:00,14.37,14.37,14.29,14.35,62400.0,9.7328,9.7328,9.6786,9.7192,62400.0
2009-07-10 14:30:00,14.35,14.36,14.31,14.33,60200.0,9.7192,9.726,9.6921,9.7057,60200.0
2009-07-10 14:40:00,14.34,14.36,14.3,14.36,80800.0,9.7124,9.726,9.6854,9.726,80800.0
2009-07-10 14:50:00,14.35,14.37,14.29,14.31,179200.0,9.7192,9.7328,9.6786,9.6921,179200.0
2009-07-10 15:00:00,14.31,14.35,14.28,14.29,154000.0,9.6921,9.7192,9.6718,9.6786,154000.0
2009-07-10 15:10:00,14.29,14.35,14.27,14.31,186600.0,9.6786,9.7192,9.665,9.6921,186600.0
2009-07-10 15:20:00,14.31,14.31,14.24,14.27,178400.0,9.6921,9.6921,9.6447,9.665,178400.0
2009-07-10 15:30:00,14.27,14.34,14.26,14.33,179000.0,9.665,9.7124,9.6583,9.7057,179000.0
2009-07-10 15:40:00,14.33,14.44,14.31,14.41,389800.0,9.7057,9.7802,9.6921,9.7599,389800.0
2009-07-10 15:50:00,14.41,14.45,14.3,14.31,954000.0,9.7599,9.7869,9.6854,9.6921,954000.0
2009-07-13 09:30:00,14.48,14.7,14.36,14.65,507200.0,9.8073,9.9563,9.726,9.9224,507200.0
2009-07-13 09:40:00,14.65,14.66,14.52,14.53,326200.0,9.9224,9.9292,9.8344,9.8411,326200.0
2009-07-13 09:50:00,14.54,14.6,14.39,14.43,274400.0,9.8479,9.8885,9.7463,9.7734,274400.0
2009-07-13 10:00:00,14.43,14.45,14.22,14.24,489000.0,9.7734,9.7869,9.6312,9.6447,489000.0
2009-07-13 10:10:00,14.25,14.49,14.23,14.44,251600.0,9.6515,9.814,9.6379,9.7802,251600.0
2009-07-13 10:20:00,14.44,14.52,14.42,14.52,151600.0,9.7802,9.8344,9.7666,9.8344,151600.0
2009-07-13 10:30:00,14.52,14.57,14.46,14.5,257000.0,9.8344,9.8682,9.7937,9.8208,257000.0
2009-07-13 10:40:00,14.51,14.57,14.45,14.48,352600.0,9.8276,9.8682,9.7869,9.8073,352600.0
2009-07-13 10:50:00,14.47,14.51,14.44,14.5,304000.0,9.8005,9.8276,9.7802,9.8208,304000.0
2009-07-13 11:00:00,14.49,14.56,14.49,14.53,250000.0,9.814,9.8614,9.814,9.8411,250000.0
2009-07-13 11:10:00,14.54,14.58,14.53,14.58,160800.0,9.8479,9.875,9.8411,9.875,160800.0
2009-07-13 11:20:00,14.58,14.63,14.57,14.63,195000.0,9.875,9.9089,9.8682,9.9089,195000.0
2009-07-13 11:30:00,14.62,14.8,14.62,14.8,424600.0,9.9021,10.024,9.9021,10.024,424600.0
2009-07-13 11:40:00,14.8,14.85,14.79,14.81,309400.0,10.024,10.0579,10.0172,10.0308,309400.0
2009-07-13 11:50:00,14.81,14.99,14.81,14.92,501000.0,10.0308,10.1527,10.0308,10.1053,501000.0
2009-07-13 12:00:00,14.92,14.93,14.82,14.86,224600.0,10.1053,10.112,10.0375,10.0646,224600.0
2009-07-13 12:10:00,14.86,14.86,14.83,14.85,68400.0,10.0646,10.0646,10.0443,10.0579,68400.0
2009-07-13 12:20:00,14.85,14.88,14.84,14.88,116400.0,10.0579,10.0782,10.0511,10.0782,116400.0
2009-07-13 12:30:00,14.88,14.91,14.84,14.87,70400.0,10.0782,10.0985,10.0511,10.0714,70400.0
2009-07-13 12:40:00,14.87,14.92,14.86,14.9,92000.0,10.0714,10.1053,10.0646,10.0917,92000.0
2009-07-13 12:50:00,14.9,14.91,14.88,14.88,42400.0,10.0917,10.0985,10.0782,10.0782,42400.0
2009-07-13 13:00:00,14.9,14.95,14.88,14.95,128200.0,10.0917,10.1256,10.0782,10.1256,128200.0
2009-07-13 13:10:00,14.95,14.95,14.93,14.94,68400.0,10.1256,10.1256,10.112,10.1188,68400.0
2009-07-13 13:20:00,14.93,14.95,14.93,14.94,98000.0,10.112,10.1256,10.112,10.1188,98000.0
2009-07-13 13:30:00,14.94,14.95,14.92,14.93,64000.0,10.1188,10.1256,10.1053,10.112,64000.0
2009-07-13 13:40:00,14.94,14.95,14.93,14.94,114400.0,10.1188,10.1256,10.112,10.1188,114400.0
2009-07-13 13:50:00,14.94,14.96,14.93,14.95,190400.0,10.1188,10.1324,10.112,10.1256,190400.0
2009-07-13 14:00:00,14.95,14.96,14.91,14.91,112200.0,10.1256,10.1324,10.0985,10.0985,112200.0
2009-07-13 14:10:00,14.92,14.95,14.92,14.95,128600.0,10.1053,10.1256,10.1053,10.1256,128600.0
2009-07-13 14:20:00,14.95,15.0,14.95,14.99,166800.0,10.1256,10.1595,10.1256,10.1527,166800.0
2009-07-13 14:30:00,14.99,15.0,14.97,14.98,102000.0,10.1527,10.1595,10.1391,10.1459,102000.0
2009-07-13 14:40:00,14.99,14.99,14.97,14.99,147800.0,10.1527,10.1527,10.1391,10.1527,147800.0
2009-07-13 14:50:00,14.99,15.05,14.96,15.01,352400.0,10.1527,10.1933,10.1324,10.1662,352400.0
2009-07-13 15:00:00,15.01,15.09,15.01,15.07,192400.0,10.1662,10.2204,10.1662,10.2069,192400.0
2009-07-13 15:10:00,15.07,15.13,15.07,15.13,229000.0,10.2069,10.2475,10.2069,10.2475,229000.0
2009-07-13 15:20:00,15.13,15.2,15.1,15.17,318400.0,10.2475,10.2949,10.2272,10.2746,318400.0
2009-07-13 15:30:00,15.18,15.22,15.14,15.22,410000.0,10.2814,10.3085,10.2543,10.3085,410000.0
2009-07-13 15:40:00,15.2,15.29,15.19,15.24,758800.0,10.2949,10.3559,10.2881,10.322,758800.0
2009-07-13 15:50:00,15.24,15.34,15.22,15.33,1664400.0,10.322,10.3897,10.3085,10.383,1664400.0
2009-07-14 09:30:00,15.24,15.51,15.24,15.47,403600.0,10.322,10.5049,10.322,10.4778,403600.0
2009-07-14 09:40:00,15.48,15.58,15.45,15.56,402200.0,10.4846,10.5523,10.4642,10.5387,402200.0
2009-07-14 09:50:00,15.56,15.62,15.46,15.48,499200.0,10.5387,10.5794,10.471,10.4846,499200.0
2009-07-14 10:00:00,15.47,15.55,15.38,15.53,422400.0,10.4778,10.532,10.4168,10.5184,422400.0
2009-07-14 10:10:00,15.52,15.55,15.41,15.47,205400.0,10.5117,10.532,10.4372,10.4778,205400.0
2009-07-14 10:20:00,15.47,15.54,15.42,15.52,247600.0,10.4778,10.5252,10.4439,10.5117,247600.0
2009-07-14 10:30:00,15.52,15.53,15.45,15.49,250000.0,10.5117,10.5184,10.4642,10.4913,250000.0
2009-07-14 10:40:00,15.49,15.57,15.45,15.55,365400.0,10.4913,10.5455,10.4642,10.532,365400.0
2009-07-14 10:50:00,15.55,15.65,15.55,15.62,260000.0,10.532,10.5997,10.532,10.5794,260000.0
2009-07-14 11:00:00,15.62,15.62,15.54,15.59,259200.0,10.5794,10.5794,10.5252,10.5591,259200.0
2009-07-14 11:10:00,15.58,15.62,15.55,15.61,140800.0,10.5523,10.5794,10.532,10.5726,140800.0
2009-07-14 11:20:00,15.61,15.69,15.61,15.65,140400.0,10.5726,10.6268,10.5726,10.5997,140400.0
2009-07-14 11:30:00,15.65,15.65,15.58,15.62,130800.0,10.5997,10.5997,10.5523,10.5794,130800.0
2009-07-14 11:40:00,15.62,15.65,15.6,15.6,117000.0,10.5794,10.5997,10.5658,10.5658,117000.0
2009-07-14 11:50:00,15.6,15.7,15.6,15.65,141600.0,10.5658,10.6336,10.5658,10.5997,141600.0
2009-07-14 12:00:00,15.65,15.68,15.62,15.68,83400.0,10.5997,10.62,10.5794,10.62,83400.0
2009-07-14 12:10:00,15.68,15.68,15.56,15.57,97800.0,10.62,10.62,10.5387,10.5455,97800.0
2009-07-14 12:20:00,15.57,15.58,15.51,15.55,155000.0,10.5455,10.5523,10.5049,10.532,155000.0
2009-07-14 12:30:00,15.55,15.58,15.54,15.55,52200.0,10.532,10.5523,10.5252,10.532,52200.0
2009-07-14 12:40:00,15.54,15.63,15.54,15.63,90000.0,10.5252,10.5862,10.5252,10.5862,90000.0
2009-07-14 12:50:00,15.63,15.66,15.62,15.63,64200.0,10.5862,10.6065,10.5794,10.5862,64200.0
2009-07-14 13:00:00,15.63,15.65,15.6,15.61,91200.0,10.5862,10.5997,10.5658,10.5726,91200.0
2009-07-14 13:10:00,15.6,15.65,15.6,15.63,147600.0,10.5658,10.5997,10.5658,10.5862,147600.0
2009-07-14 13:20:00,15.63,15.68,15.62,15.68,178800.0,10.5862,10.62,10.5794,10.62,178800.0
2009-07-14 13:30:00,15.68,15.69,15.65,15.68,131000.0,10.62,10.6268,10.5997,10.62,131000.0
2009-07-14 13:40:00,15.68,15.72,15.68,15.71,171400.0,10.62,10.6471,10.62,10.6403,171400.0
2009-07-14 13:50:00,15.71,15.72,15.67,15.68,125600.0,10.6403,10.6471,10.6132,10.62,125600.0
2009-07-14 14:00:00,15.68,15.68,15.55,15.58,212200.0,10.62,10.62,10.532,10.5523,212200.0
2009-07-14 14:10:00,15.58,15.61,15.56,15.6,129800.0,10.5523,10.5726,10.5387,10.5658,129800.0
2009-07-14 14:20:00,15.59,15.6,15.54,15.55,176200.0,10.5591,10.5658,10.5252,10.532,176200.0
2009-07-14 14:30:00,15.54,15.59,15.52,15.56,150800.0,10.5252,10.5591,10.5117,10.5387,150800.0
2009-07-14 14:40:00,15.56,15.66,15.56,15.62,189600.0,10.5387,10.6065,10.5387,10.5794,189600.0
2009-07-14 14:50:00,15.62,15.63,15.58,15.61,169600.0,10.5794,10.5862,10.5523,10.5726,169600.0
2009-07-14 15:00:00,15.6,15.64,15.57,15.62,382600.0,10.5658,10.5929,10.5455,10.5794,382600.0
2009-07-14 15:10:00,15.63,15.67,15.62,15.65,211800.0,10.5862,10.6132,10.5794,10.5997,211800.0
2009-07-14 15:20:00,15.64,15.71,15.62,15.68,235200.0,10.5929,10.6403,10.5794,10.62,235200.0
2009-07-14 15:30:00,15.68,15.72,15.67,15.72,429000.0,10.62,10.6471,10.6132,10.6471,429000.0
2009-07-14 15:40:00,15.72,15.77,15.68,15.69,653400.0,10.6471,10.681,10.62,10.6268,653400.0
2009-07-14 15:50:00,15.69,15.71,15.67,15.69,785600.0,10.6268,10.6403,10.6132,10.6268,785600.0
2009-07-15 09:30:00,15.88,15.95,15.72,15.89,276200.0,10.7555,10.8029,10.6471,10.7623,276200.0
2009-07-15 09:40:00,15.89,15.92,15.86,15.87,195800.0,10.7623,10.7826,10.7419,10.7487,195800.0
2009-07-15 09:50:00,15.87,15.9,15.83,15.88,264800.0,10.7487,10.769,10.7216,10.7555,264800.0
2009-07-15 10:00:00,15.88,15.99,15.88,15.99,413800.0,10.7555,10.83,10.7555,10.83,413800.0
2009-07-15 10:10:00,15.99,16.11,15.97,16.09,289600.0,10.83,10.9113,10.8164,10.8977,289600.0
2009-07-15 10:20:00,16.09,16.21,16.08,16.17,276200.0,10.8977,10.979,10.8909,10.9519,276200.0
2009-07-15 10:30:00,16.16,16.17,16.09,16.14,198400.0,10.9451,10.9519,10.8977,10.9316,198400.0
2009-07-15 10:40:00,16.13,16.13,16.06,16.08,231800.0,10.9248,10.9248,10.8774,10.8909,231800.0
2009-07-15 10:50:00,16.09,16.09,16.0,16.05,135400.0,10.8977,10.8977,10.8368,10.8706,135400.0
2009-07-15 11:00:00,16.05,16.14,16.05,16.08,106600.0,10.8706,10.9316,10.8706,10.8909,106600.0
2009-07-15 11:10:00,16.08,16.17,16.06,16.15,133400.0,10.8909,10.9519,10.8774,10.9384,133400.0
2009-07-15 11:20:00,16.16,16.28,16.14,16.27,427800.0,10.9451,11.0264,10.9316,11.0196,427800.0
2009-07-15 11:30:00,16.27,16.28,16.18,16.18,550000.0,11.0196,11.0264,10.9587,10.9587,550000.0
2009-07-15 11:40:00,16.18,16.21,16.1,16.13,429800.0,10.9587,10.979,10.9045,10.9248,429800.0
2009-07-15 11:50:00,16.14,16.18,16.08,16.09,350400.0,10.9316,10.9587,10.8909,10.8977,350400.0
2009-07-15 12:00:00,16.08,16.09,16.03,16.04,210600.0,10.8909,10.8977,10.8571,10.8638,210600.0
2009-07-15 12:10:00,16.04,16.07,16.02,16.05,270800.0,10.8638,10.8842,10.8503,10.8706,270800.0
2009-07-15 12:20:00,16.05,16.07,16.0,16.0,346400.0,10.8706,10.8842,10.8368,10.8368,346400.0
2009-07-15 12:30:00,16.0,16.05,16.0,16.0,230800.0,10.8368,10.8706,10.8368,10.8368,230800.0
2009-07-15 12:40:00,16.0,16.02,15.99,16.0,174200.0,10.8368,10.8503,10.83,10.8368,174200.0
2009-07-15 12:50:00,15.99,16.0,15.99,16.0,242200.0,10.83,10.8368,10.83,10.8368,242200.0
2009-07-15 13:00:00,16.0,16.0,15.99,15.99,115200.0,10.8368,10.8368,10.83,10.83,115200.0
2009-07-15 13:10:00,16.0,16.0,15.96,15.99,78000.0,10.8368,10.8368,10.8097,10.83,78000.0
2009-07-15 13:20:00,15.99,16.0,15.98,16.0,126000.0,10.83,10.8368,10.8232,10.8368,126000.0
2009-07-15 13:30:00,16.0,16.0,15.99,16.0,220200.0,10.8368,10.8368,10.83,10.8368,220200.0
2009-07-15 13:40:00,16.0,16.0,15.99,16.0,170600.0,10.8368,10.8368,10.83,10.8368,170600.0
2009-07-15 13:50:00,16.0,16.0,15.95,15.97,300800.0,10.8368,10.8368,10.8029,10.8164,300800.0
2009-07-15 14:00:00,15.97,16.0,15.92,15.99,304000.0,10.8164,10.8368,10.7826,10.83,304000.0
2009-07-15 14:10:00,15.98,16.0,15.96,15.99,347600.0,10.8232,10.8368,10.8097,10.83,347600.0
2009-07-15 14:20:00,15.99,16.05,15.97,16.02,537400.0,10.83,10.8706,10.8164,10.8503,537400.0
2009-07-15 14:30:00,16.03,16.12,16.02,16.11,392000.0,10.8571,10.918,10.8503,10.9113,392000.0
2009-07-15 14:40:00,16.11,16.24,16.11,16.23,289400.0,10.9113,10.9993,10.9113,10.9925,289400.0
2009-07-15 14:50:00,16.23,16.33,16.22,16.31,383600.0,10.9925,11.0603,10.9858,11.0467,383600.0
2009-07-15 15:00:00,16.31,16.34,16.25,16.3,425000.0,11.0467,11.067,11.0061,11.0399,425000.0
2009-07-15 15:10:00,16.3,16.31,16.22,16.23,462000.0,11.0399,11.0467,10.9858,10.9925,462000.0
2009-07-15 15:20:00,16.23,16.28,16.18,16.18,475400.0,10.9925,11.0264,10.9587,10.9587,475400.0
2009-07-15 15:30:00,16.18,16.32,16.17,16.29,621400.0,10.9587,11.0535,10.9519,11.0332,621400.0
2009-07-15 15:40:00,16.3,16.36,16.24,16.28,801800.0,11.0399,11.0806,10.9993,11.0264,801800.0
2009-07-15 15:50:00,16.28,16.3,16.17,16.18,1754400.0,11.0264,11.0399,10.9519,10.9587,1754400.0
2009-07-16 09:30:00,15.9,16.13,15.74,15.97,436400.0,10.769,10.9248,10.6607,10.8164,436400.0
2009-07-16 09:40:00,15.98,16.0,15.89,15.91,171800.0,10.8232,10.8368,10.7623,10.7758,171800.0
2009-07-16 09:50:00,15.92,15.95,15.87,15.88,141800.0,10.7826,10.8029,10.7487,10.7555,141800.0
2009-07-16 10:00:00,15.88,15.88,15.63,15.7,330600.0,10.7555,10.7555,10.5862,10.6336,330600.0
2009-07-16 10:10:00,15.7,15.75,15.65,15.74,209400.0,10.6336,10.6674,10.5997,10.6607,209400.0
2009-07-16 10:20:00,15.74,15.78,15.7,15.76,204000.0,10.6607,10.6878,10.6336,10.6742,204000.0
2009-07-16 10:30:00,15.74,15.87,15.73,15.85,395400.0,10.6607,10.7487,10.6539,10.7352,395400.0
2009-07-16 10:40:00,15.85,15.85,15.76,15.77,215400.0,10.7352,10.7352,10.6742,10.681,215400.0
2009-07-16 10:50:00,15.77,15.81,15.74,15.76,232400.0,10.681,10.7081,10.6607,10.6742,232400.0
2009-07-16 11:00:00,15.75,15.8,15.72,15.78,145400.0,10.6674,10.7013,10.6471,10.6878,145400.0
2009-07-16 11:10:00,15.78,15.79,15.72,15.74,127800.0,10.6878,10.6945,10.6471,10.6607,127800.0
2009-07-16 11:20:00,15.74,15.77,15.72,15.76,143800.0,10.6607,10.681,10.6471,10.6742,143800.0
2009-07-16 11:30:00,15.76,15.77,15.68,15.69,169400.0,10.6742,10.681,10.62,10.6268,169400.0
2009-07-16 11:40:00,15.69,15.72,15.65,15.65,248600.0,10.6268,10.6471,10.5997,10.5997,248600.0
2009-07-16 11:50:00,15.65,15.68,15.62,15.68,203800.0,10.5997,10.62,10.5794,10.62,203800.0
2009-07-16 12:00:00,15.68,15.75,15.67,15.73,121000.0,10.62,10.6674,10.6132,10.6539,121000.0
2009-07-16 12:10:00,15.73,15.78,15.72,15.77,99800.0,10.6539,10.6878,10.6471,10.681,99800.0
2009-07-16 12:20:00,15.77,15.8,15.76,15.8,79600.0,10.681,10.7013,10.6742,10.7013,79600.0
2009-07-16 12:30:00,15.79,15.84,15.76,15.79,85400.0,10.6945,10.7284,10.6742,10.6945,85400.0
2009-07-16 12:40:00,15.79,15.8,15.77,15.79,68200.0,10.6945,10.7013,10.681,10.6945,68200.0
2009-07-16 12:50:00,15.79,15.81,15.74,15.74,78800.0,10.6945,10.7081,10.6607,10.6607,78800.0
2009-07-16 13:00:00,15.74,15.79,15.71,15.72,119200.0,10.6607,10.6945,10.6403,10.6471,119200.0
2009-07-16 13:10:00,15.72,15.81,15.72,15.79,205800.0,10.6471,10.7081,10.6471,10.6945,205800.0
2009-07-16 13:20:00,15.79,15.79,15.72,15.74,108800.0,10.6945,10.6945,10.6471,10.6607,108800.0
2009-07-16 13:30:00,15.74,15.76,15.72,15.74,97000.0,10.6607,10.6742,10.6471,10.6607,97000.0
2009-07-16 13:40:00,15.75,15.92,15.75,15.9,184400.0,10.6674,10.7826,10.6674,10.769,184400.0
2009-07-16 13:50:00,15.9,15.92,15.83,15.86,222600.0,10.769,10.7826,10.7216,10.7419,222600.0
2009-07-16 14:00:00,15.86,15.88,15.78,15.78,234000.0,10.7419,10.7555,10.6878,10.6878,234000.0
2009-07-16 14:10:00,15.78,15.83,15.76,15.81,198000.0,10.6878,10.7216,10.6742,10.7081,198000.0
2009-07-16 14:20:00,15.81,15.88,15.8,15.88,187200.0,10.7081,10.7555,10.7013,10.7555,187200.0
2009-07-16 14:30:00,15.87,15.9,15.84,15.9,154800.0,10.7487,10.769,10.7284,10.769,154800.0
2009-07-16 14:40:00,15.9,15.93,15.83,15.92,181800.0,10.769,10.7893,10.7216,10.7826,181800.0
2009-07-16 14:50:00,15.93,15.95,15.9,15.91,220800.0,10.7893,10.8029,10.769,10.7758,220800.0
2009-07-16 15:00:00,15.91,15.94,15.87,15.92,252600.0,10.7758,10.7961,10.7487,10.7826,252600.0
2009-07-16 15:10:00,15.91,15.95,15.86,15.87,441800.0,10.7758,10.8029,10.7419,10.7487,441800.0
2009-07-16 15:20:00,15.86,15.86,15.81,15.85,409600.0,10.7419,10.7419,10.7081,10.7352,409600.0
2009-07-16 15:30:00,15.85,15.89,15.84,15.87,490400.0,10.7352,10.7623,10.7284,10.7487,490400.0
2009-07-16 15:40:00,15.87,15.94,15.79,15.82,935400.0,10.7487,10.7961,10.6945,10.7148,935400.0
2009-07-16 15:50:00,15.81,15.86,15.76,15.8,1137800.0,10.7081,10.7419,10.6742,10.7013,1137800.0
2009-07-17 09:30:00,15.76,15.88,15.56,15.59,912200.0,10.6742,10.7555,10.5387,10.5591,912200.0
2009-07-17 09:40:00,15.58,15.64,15.58,15.62,114400.0,10.5523,10.5929,10.5523,10.5794,114400.0
2009-07-17 09:50:00,15.62,15.63,15.55,15.59,178800.0,10.5794,10.5862,10.532,10.5591,178800.0
2009-07-17 10:00:00,15.59,15.65,15.51,15.61,286200.0,10.5591,10.5997,10.5049,10.5726,286200.0
2009-07-17 10:10:00,15.61,15.68,15.6,15.68,172000.0,10.5726,10.62,10.5658,10.62,172000.0
2009-07-17 10:20:00,15.68,15.79,15.68,15.74,250000.0,10.62,10.6945,10.62,10.6607,250000.0
2009-07-17 10:30:00,15.74,15.76,15.65,15.65,142800.0,10.6607,10.6742,10.5997,10.5997,142800.0
2009-07-17 10:40:00,15.65,15.67,15.58,15.58,88400.0,10.5997,10.6132,10.5523,10.5523,88400.0
2009-07-17 10:50:00,15.58,15.63,15.56,15.61,78600.0,10.5523,10.5862,10.5387,10.5726,78600.0
2009-07-17 11:00:00,15.61,15.62,15.55,15.61,93200.0,10.5726,10.5794,10.532,10.5726,93200.0
2009-07-17 11:10:00,15.61,15.61,15.52,15.52,148600.0,10.5726,10.5726,10.5117,10.5117,148600.0
2009-07-17 11:20:00,15.52,15.6,15.5,15.56,113600.0,10.5117,10.5658,10.4981,10.5387,113600.0
2009-07-17 11:30:00,15.55,15.59,15.52,15.56,83400.0,10.532,10.5591,10.5117,10.5387,83400.0
2009-07-17 11:40:00,15.56,15.59,15.54,15.59,49400.0,10.5387,10.5591,10.5252,10.5591,49400.0
2009-07-17 11:50:00,15.6,15.64,15.54,15.63,187600.0,10.5658,10.5929,10.5252,10.5862,187600.0
2009-07-17 12:00:00,15.63,15.72,15.63,15.7,107000.0,10.5862,10.6471,10.5862,10.6336,107000.0
2009-07-17 12:10:00,15.71,15.72,15.67,15.67,66200.0,10.6403,10.6471,10.6132,10.6132,66200.0
2009-07-17 12:20:00,15.68,15.71,15.63,15.65,103200.0,10.62,10.6403,10.5862,10.5997,103200.0
2009-07-17 12:30:00,15.64,15.7,15.63,15.68,61200.0,10.5929,10.6336,10.5862,10.62,61200.0
2009-07-17 12:40:00,15.68,15.69,15.65,15.68,64000.0,10.62,10.6268,10.5997,10.62,64000.0
2009-07-17 12:50:00,15.69,15.69,15.65,15.68,45200.0,10.6268,10.6268,10.5997,10.62,45200.0
2009-07-17 13:00:00,15.68,15.71,15.67,15.7,45800.0,10.62,10.6403,10.6132,10.6336,45800.0
2009-07-17 13:10:00,15.71,15.71,15.68,15.7,33600.0,10.6403,10.6403,10.62,10.6336,33600.0
2009-07-17 13:20:00,15.7,15.75,15.7,15.74,59400.0,10.6336,10.6674,10.6336,10.6607,59400.0
2009-07-17 13:30:00,15.74,15.84,15.74,15.81,147200.0,10.6607,10.7284,10.6607,10.7081,147200.0
2009-07-17 13:40:00,15.82,15.82,15.75,15.76,84200.0,10.7148,10.7148,10.6674,10.6742,84200.0
2009-07-17 13:50:00,15.77,15.78,15.71,15.71,79400.0,10.681,10.6878,10.6403,10.6403,79400.0
2009-07-17 14:00:00,15.72,15.76,15.71,15.71,74400.0,10.6471,10.6742,10.6403,10.6403,74400.0
2009-07-17 14:10:00,15.71,15.72,15.68,15.68,102200.0,10.6403,10.6471,10.62,10.62,102200.0
2009-07-17 14:20:00,15.69,15.74,15.68,15.72,62200.0,10.6268,10.6607,10.62,10.6471,62200.0
2009-07-17 14:30:00,15.72,15.75,15.72,15.74,49400.0,10.6471,10.6674,10.6471,10.6607,49400.0
2009-07-17 14:40:00,15.74,15.77,15.72,15.72,118200.0,10.6607,10.681,10.6471,10.6471,118200.0
2009-07-17 14:50:00,15.72,15.74,15.7,15.73,85600.0,10.6471,10.6607,10.6336,10.6539,85600.0
2009-07-17 15:00:00,15.72,15.75,15.72,15.72,138800.0,10.6471,10.6674,10.6471,10.6471,138800.0
2009-07-17 15:10:00,15.72,15.74,15.69,15.73,182600.0,10.6471,10.6607,10.6268,10.6539,182600.0
2009-07-17 15:20:00,15.74,15.75,15.72,15.74,124400.0,10.6607,10.6674,10.6471,10.6607,124400.0
2009-07-17 15:30:00,15.74,15.74,15.67,15.69,267400.0,10.6607,10.6607,10.6132,10.6268,267400.0
2009-07-17 15:40:00,15.69,15.72,15.65,15.68,458200.0,10.6268,10.6471,10.5997,10.62,458200.0
2009-07-17 15:50:00,15.68,15.76,15.68,15.73,630000.0,10.62,10.6742,10.62,10.6539,630000.0
2009-07-20 09:30:00,15.86,16.14,15.86,16.02,366400.0,10.7419,10.9316,10.7419,10.8503,366400.0
2009-07-20 09:40:00,16.02,16.08,15.97,16.08,261200.0,10.8503,10.8909,10.8164,10.8909,261200.0
2009-07-20 09:50:00,16.07,16.17,16.03,16.17,185000.0,10.8842,10.9519,10.8571,10.9519,185000.0
2009-07-20 10:00:00,16.18,16.24,16.11,16.15,387000.0,10.9587,10.9993,10.9113,10.9384,387000.0
2009-07-20 10:10:00,16.14,16.2,16.12,16.17,236600.0,10.9316,10.9722,10.918,10.9519,236600.0
2009-07-20 10:20:00,16.16,16.21,16.13,16.17,173800.0,10.9451,10.979,10.9248,10.9519,173800.0
2009-07-20 10:30:00,16.17,16.18,16.14,16.16,178000.0,10.9519,10.9587,10.9316,10.9451,178000.0
2009-07-20 10:40:00,16.15,16.18,16.1,16.15,279800.0,10.9384,10.9587,10.9045,10.9384,279800.0
2009-07-20 10:50:00,16.16,16.23,16.14,16.18,203600.0,10.9451,10.9925,10.9316,10.9587,203600.0
2009-07-20 11:00:00,16.18,16.2,16.14,16.2,162800.0,10.9587,10.9722,10.9316,10.9722,162800.0
2009-07-20 11:10:00,16.2,16.26,16.17,16.19,181800.0,10.9722,11.0129,10.9519,10.9654,181800.0
2009-07-20 11:20:00,16.19,16.27,16.16,16.26,163600.0,10.9654,11.0196,10.9451,11.0129,163600.0
2009-07-20 11:30:00,16.25,16.26,16.24,16.25,207200.0,11.0061,11.0129,10.9993,11.0061,207200.0
2009-07-20 11:40:00,16.25,16.25,16.21,16.24,78800.0,11.0061,11.0061,10.979,10.9993,78800.0
2009-07-20 11:50:00,16.24,16.25,16.24,16.25,137600.0,10.9993,11.0061,10.9993,11.0061,137600.0
2009-07-20 12:00:00,16.25,16.36,16.25,16.3,223200.0,11.0061,11.0806,11.0061,11.0399,223200.0
2009-07-20 12:10:00,16.3,16.31,16.27,16.28,73000.0,11.0399,11.0467,11.0196,11.0264,73000.0
2009-07-20 12:20:00,16.29,16.3,16.26,16.27,107800.0,11.0332,11.0399,11.0129,11.0196,107800.0
2009-07-20 12:30:00,16.28,16.29,16.25,16.27,64400.0,11.0264,11.0332,11.0061,11.0196,64400.0
2009-07-20 12:40:00,16.27,16.29,16.25,16.25,70200.0,11.0196,11.0332,11.0061,11.0061,70200.0
2009-07-20 12:50:00,16.25,16.29,16.25,16.25,58200.0,11.0061,11.0332,11.0061,11.0061,58200.0
2009-07-20 13:00:00,16.24,16.25,16.24,16.25,72600.0,10.9993,11.0061,10.9993,11.0061,72600.0
2009-07-20 13:10:00,16.25,16.25,16.21,16.24,113600.0,11.0061,11.0061,10.979,10.9993,113600.0
2009-07-20 13:20:00,16.24,16.25,16.23,16.25,127200.0,10.9993,11.0061,10.9925,11.0061,127200.0
2009-07-20 13:30:00,16.25,16.28,16.2,16.25,135600.0,11.0061,11.0264,10.9722,11.0061,135600.0
2009-07-20 13:40:00,16.25,16.28,16.23,16.25,96200.0,11.0061,11.0264,10.9925,11.0061,96200.0
2009-07-20 13:50:00,16.25,16.28,16.23,16.25,72600.0,11.0061,11.0264,10.9925,11.0061,72600.0
2009-07-20 14:00:00,16.25,16.28,16.22,16.27,91400.0,11.0061,11.0264,10.9858,11.0196,91400.0
2009-07-20 14:10:00,16.27,16.3,16.25,16.25,98400.0,11.0196,11.0399,11.0061,11.0061,98400.0
2009-07-20 14:20:00,16.25,16.27,16.21,16.25,96600.0,11.0061,11.0196,10.979,11.0061,96600.0
2009-07-20 14:30:00,16.25,16.3,16.24,16.24,135600.0,11.0061,11.0399,10.9993,10.9993,135600.0
2009-07-20 14:40:00,16.24,16.29,16.23,16.28,91600.0,10.9993,11.0332,10.9925,11.0264,91600.0
2009-07-20 14:50:00,16.28,16.29,16.25,16.25,78600.0,11.0264,11.0332,11.0061,11.0061,78600.0
2009-07-20 15:00:00,16.25,16.34,16.25,16.33,168800.0,11.0061,11.067,11.0061,11.0603,168800.0
2009-07-20 15:10:00,16.33,16.42,16.33,16.4,341600.0,11.0603,11.1212,11.0603,11.1077,341600.0
2009-07-20 15:20:00,16.41,16.44,16.37,16.38,228400.0,11.1144,11.1348,11.0874,11.0941,228400.0
2009-07-20 15:30:00,16.38,16.4,16.33,16.33,290600.0,11.0941,11.1077,11.0603,11.0603,290600.0
2009-07-20 15:40:00,16.32,16.34,16.28,16.31,437800.0,11.0535,11.067,11.0264,11.0467,437800.0
2009-07-20 15:50:00,16.31,16.38,16.3,16.32,795800.0,11.0467,11.0941,11.0399,11.0535,795800.0
2009-07-21 09:30:00,16.44,16.66,16.44,16.61,484400.0,11.1348,11.2838,11.1348,11.2499,484400.0
2009-07-21 09:40:00,16.61,16.68,16.58,16.67,280200.0,11.2499,11.2973,11.2296,11.2905,280200.0
2009-07-21 09:50:00,16.66,16.68,16.57,16.59,321400.0,11.2838,11.2973,11.2228,11.2364,321400.0
2009-07-21 10:00:00,16.59,16.61,16.49,16.49,386600.0,11.2364,11.2499,11.1686,11.1686,386600.0
2009-07-21 10:10:00,16.49,16.56,16.48,16.54,322000.0,11.1686,11.216,11.1619,11.2025,322000.0
2009-07-21 10:20:00,16.54,16.55,16.48,16.5,158800.0,11.2025,11.2093,11.1619,11.1754,158800.0
2009-07-21 10:30:00,16.5,16.55,16.48,16.53,217000.0,11.1754,11.2093,11.1619,11.1957,217000.0
2009-07-21 10:40:00,16.53,16.54,16.41,16.41,158800.0,11.1957,11.2025,11.1144,11.1144,158800.0
2009-07-21 10:50:00,16.41,16.46,16.36,16.45,155000.0,11.1144,11.1483,11.0806,11.1415,155000.0
2009-07-21 11:00:00,16.46,16.47,16.38,16.46,118600.0,11.1483,11.1551,11.0941,11.1483,118600.0
2009-07-21 11:10:00,16.46,16.49,16.39,16.48,111200.0,11.1483,11.1686,11.1009,11.1619,111200.0
2009-07-21 11:20:00,16.49,16.55,16.48,16.55,49400.0,11.1686,11.2093,11.1619,11.2093,49400.0
2009-07-21 11:30:00,16.54,16.56,16.49,16.54,175800.0,11.2025,11.216,11.1686,11.2025,175800.0
2009-07-21 11:40:00,16.54,16.55,16.46,16.5,164800.0,11.2025,11.2093,11.1483,11.1754,164800.0
2009-07-21 11:50:00,16.5,16.54,16.47,16.5,180200.0,11.1754,11.2025,11.1551,11.1754,180200.0
2009-07-21 12:00:00,16.5,16.54,16.48,16.53,88000.0,11.1754,11.2025,11.1619,11.1957,88000.0
2009-07-21 12:10:00,16.53,16.54,16.5,16.5,55000.0,11.1957,11.2025,11.1754,11.1754,55000.0
2009-07-21 12:20:00,16.5,16.53,16.47,16.5,89200.0,11.1754,11.1957,11.1551,11.1754,89200.0
2009-07-21 12:30:00,16.5,16.53,16.5,16.51,153200.0,11.1754,11.1957,11.1754,11.1822,153200.0
2009-07-21 12:40:00,16.5,16.53,16.48,16.52,169400.0,11.1754,11.1957,11.1619,11.189,169400.0
2009-07-21 12:50:00,16.51,16.52,16.5,16.51,135200.0,11.1822,11.189,11.1754,11.1822,135200.0
2009-07-21 13:00:00,16.5,16.55,16.49,16.52,287400.0,11.1754,11.2093,11.1686,11.189,287400.0
2009-07-21 13:10:00,16.52,16.56,16.48,16.53,346600.0,11.189,11.216,11.1619,11.1957,346600.0
2009-07-21 13:20:00,16.53,16.59,16.52,16.55,194600.0,11.1957,11.2364,11.189,11.2093,194600.0
2009-07-21 13:30:00,16.54,16.55,16.48,16.5,206600.0,11.2025,11.2093,11.1619,11.1754,206600.0
2009-07-21 13:40:00,16.5,16.54,16.5,16.51,121800.0,11.1754,11.2025,11.1754,11.1822,121800.0
2009-07-21 13:50:00,16.52,16.52,16.49,16.52,127800.0,11.189,11.189,11.1686,11.189,127800.0
2009-07-21 14:00:00,16.52,16.55,16.5,16.5,140400.0,11.189,11.2093,11.1754,11.1754,140400.0
2009-07-21 14:10:00,16.5,16.55,16.49,16.52,279600.0,11.1754,11.2093,11.1686,11.189,279600.0
2009-07-21 14:20:00,16.52,16.53,16.5,16.52,195400.0,11.189,11.1957,11.1754,11.189,195400.0
2009-07-21 14:30:00,16.51,16.57,16.49,16.55,222000.0,11.1822,11.2228,11.1686,11.2093,222000.0
2009-07-21 14:40:00,16.55,16.58,16.53,16.58,180600.0,11.2093,11.2296,11.1957,11.2296,180600.0
2009-07-21 14:50:00,16.58,16.64,16.58,16.61,172000.0,11.2296,11.2702,11.2296,11.2499,172000.0
2009-07-21 15:00:00,16.61,16.63,16.56,16.59,261800.0,11.2499,11.2635,11.216,11.2364,261800.0
2009-07-21 15:10:00,16.59,16.63,16.57,16.61,170600.0,11.2364,11.2635,11.2228,11.2499,170600.0
2009-07-21 15:20:00,16.61,16.62,16.53,16.56,352800.0,11.2499,11.2567,11.1957,11.216,352800.0
2009-07-21 15:30:00,16.56,16.57,16.5,16.55,419400.0,11.216,11.2228,11.1754,11.2093,419400.0
2009-07-21 15:40:00,16.54,16.59,16.52,16.56,456400.0,11.2025,11.2364,11.189,11.216,456400.0
2009-07-21 15:50:00,16.57,16.64,16.56,16.63,817200.0,11.2228,11.2702,11.216,11.2635,817200.0
2009-07-22 09:30:00,16.5,16.59,16.27,16.56,349600.0,11.1754,11.2364,11.0196,11.216,349600.0
2009-07-22 09:40:00,16.56,16.65,16.46,16.61,190200.0,11.216,11.277,11.1483,11.2499,190200.0
2009-07-22 09:50:00,16.61,16.73,16.61,16.68,159000.0,11.2499,11.3312,11.2499,11.2973,159000.0
2009-07-22 10:00:00,16.68,16.75,16.61,16.64,209800.0,11.2973,11.3447,11.2499,11.2702,209800.0
2009-07-22 10:10:00,16.65,16.73,16.61,16.67,181200.0,11.277,11.3312,11.2499,11.2905,181200.0
2009-07-22 10:20:00,16.67,16.74,16.66,16.7,234000.0,11.2905,11.338,11.2838,11.3109,234000.0
2009-07-22 10:30:00,16.71,16.73,16.61,16.61,138200.0,11.3176,11.3312,11.2499,11.2499,138200.0
2009-07-22 10:40:00,16.61,16.64,16.56,16.62,120200.0,11.2499,11.2702,11.216,11.2567,120200.0
2009-07-22 10:50:00,16.61,16.72,16.6,16.67,116200.0,11.2499,11.3244,11.2431,11.2905,116200.0
2009-07-22 11:00:00,16.66,16.66,16.61,16.66,152000.0,11.2838,11.2838,11.2499,11.2838,152000.0
2009-07-22 11:10:00,16.66,16.67,16.59,16.6,93000.0,11.2838,11.2905,11.2364,11.2431,93000.0
2009-07-22 11:20:00,16.6,16.6,16.55,16.58,105800.0,11.2431,11.2431,11.2093,11.2296,105800.0
2009-07-22 11:30:00,16.58,16.62,16.55,16.57,68400.0,11.2296,11.2567,11.2093,11.2228,68400.0
2009-07-22 11:40:00,16.57,16.6,16.55,16.59,54400.0,11.2228,11.2431,11.2093,11.2364,54400.0
2009-07-22 11:50:00,16.59,16.65,16.59,16.64,87600.0,11.2364,11.277,11.2364,11.2702,87600.0
2009-07-22 12:00:00,16.65,16.68,16.61,16.61,59600.0,11.277,11.2973,11.2499,11.2499,59600.0
2009-07-22 12:10:00,16.61,16.67,16.6,16.67,57800.0,11.2499,11.2905,11.2431,11.2905,57800.0
2009-07-22 12:20:00,16.67,16.86,16.67,16.85,138000.0,11.2905,11.4192,11.2905,11.4125,138000.0
2009-07-22 12:30:00,16.85,16.88,16.8,16.83,103400.0,11.4125,11.4328,11.3786,11.3989,103400.0
2009-07-22 12:40:00,16.83,16.88,16.81,16.86,95400.0,11.3989,11.4328,11.3854,11.4192,95400.0
2009-07-22 12:50:00,16.86,16.87,16.78,16.79,103800.0,11.4192,11.426,11.365,11.3718,103800.0
2009-07-22 13:00:00,16.8,16.82,16.77,16.82,74000.0,11.3786,11.3921,11.3583,11.3921,74000.0
2009-07-22 13:10:00,16.81,16.84,16.78,16.79,109400.0,11.3854,11.4057,11.365,11.3718,109400.0
2009-07-22 13:20:00,16.79,16.79,16.68,16.7,116200.0,11.3718,11.3718,11.2973,11.3109,116200.0
2009-07-22 13:30:00,16.69,16.73,16.64,16.73,135000.0,11.3041,11.3312,11.2702,11.3312,135000.0
2009-07-22 13:40:00,16.72,16.77,16.68,16.73,180400.0,11.3244,11.3583,11.2973,11.3312,180400.0
2009-07-22 13:50:00,16.73,16.8,16.71,16.79,82400.0,11.3312,11.3786,11.3176,11.3718,82400.0
2009-07-22 14:00:00,16.79,16.81,16.74,16.75,100800.0,11.3718,11.3854,11.338,11.3447,100800.0
2009-07-22 14:10:00,16.75,16.81,16.75,16.78,81200.0,11.3447,11.3854,11.3447,11.365,81200.0
2009-07-22 14:20:00,16.77,16.8,16.74,16.79,53200.0,11.3583,11.3786,11.338,11.3718,53200.0
2009-07-22 14:30:00,16.79,16.83,16.78,16.83,77200.0,11.3718,11.3989,11.365,11.3989,77200.0
2009-07-22 14:40:00,16.83,16.86,16.81,16.81,79400.0,11.3989,11.4192,11.3854,11.3854,79400.0
2009-07-22 14:50:00,16.81,16.85,16.8,16.82,88200.0,11.3854,11.4125,11.3786,11.3921,88200.0
2009-07-22 15:00:00,16.82,16.84,16.77,16.78,95800.0,11.3921,11.4057,11.3583,11.365,95800.0
2009-07-22 15:10:00,16.78,16.79,16.68,16.74,132800.0,11.365,11.3718,11.2973,11.338,132800.0
2009-07-22 15:20:00,16.73,16.75,16.68,16.75,144600.0,11.3312,11.3447,11.2973,11.3447,144600.0
2009-07-22 15:30:00,16.74,16.79,16.72,16.75,136800.0,11.338,11.3718,11.3244,11.3447,136800.0
2009-07-22 15:40:00,16.75,16.8,16.7,16.71,247400.0,11.3447,11.3786,11.3109,11.3176,247400.0
2009-07-22 15:50:00,16.71,16.78,16.68,16.73,396400.0,11.3176,11.365,11.2973,11.3312,396400.0
2009-07-23 09:30:00,16.78,16.93,16.66,16.92,193000.0,11.365,11.4666,11.2838,11.4599,193000.0
2009-07-23 09:40:00,16.93,17.07,16.92,17.07,214600.0,11.4666,11.5615,11.4599,11.5615,214600.0
2009-07-23 09:50:00,17.07,17.24,17.07,17.21,370600.0,11.5615,11.6766,11.5615,11.6563,370600.0
2009-07-23 10:00:00,17.21,17.23,17.13,17.2,189400.0,11.6563,11.6698,11.6021,11.6495,189400.0
2009-07-23 10:10:00,17.18,17.25,17.15,17.24,225800.0,11.636,11.6834,11.6156,11.6766,225800.0
2009-07-23 10:20:00,17.24,17.37,17.24,17.35,254800.0,11.6766,11.7647,11.6766,11.7511,254800.0
2009-07-23 10:30:00,17.35,17.5,17.33,17.48,293600.0,11.7511,11.8527,11.7376,11.8392,293600.0
2009-07-23 10:40:00,17.48,17.56,17.47,17.5,298800.0,11.8392,11.8933,11.8324,11.8527,298800.0
2009-07-23 10:50:00,17.49,17.54,17.48,17.52,284000.0,11.8459,11.8798,11.8392,11.8662,284000.0
2009-07-23 11:00:00,17.52,17.56,17.52,17.53,202400.0,11.8662,11.8933,11.8662,11.873,202400.0
2009-07-23 11:10:00,17.53,17.64,17.53,17.58,363200.0,11.873,11.9475,11.873,11.9069,363200.0
2009-07-23 11:20:00,17.58,17.59,17.55,17.56,155800.0,11.9069,11.9137,11.8866,11.8933,155800.0
2009-07-23 11:30:00,17.55,17.56,17.49,17.5,218400.0,11.8866,11.8933,11.8459,11.8527,218400.0
2009-07-23 11:40:00,17.5,17.61,17.5,17.61,187200.0,11.8527,11.9272,11.8527,11.9272,187200.0
2009-07-23 11:50:00,17.61,17.68,17.6,17.64,224400.0,11.9272,11.9746,11.9204,11.9475,224400.0
2009-07-23 12:00:00,17.64,17.74,17.63,17.74,213400.0,11.9475,12.0153,11.9408,12.0153,213400.0
2009-07-23 12:10:00,17.73,17.74,17.64,17.66,174600.0,12.0085,12.0153,11.9475,11.9611,174600.0
2009-07-23 12:20:00,17.66,17.72,17.64,17.7,125000.0,11.9611,12.0017,11.9475,11.9882,125000.0
2009-07-23 12:30:00,17.71,17.71,17.68,17.69,62800.0,11.9949,11.9949,11.9746,11.9814,62800.0
2009-07-23 12:40:00,17.7,17.8,17.69,17.79,142400.0,11.9882,12.0559,11.9814,12.0491,142400.0
2009-07-23 12:50:00,17.79,17.82,17.75,17.82,102800.0,12.0491,12.0694,12.022,12.0694,102800.0
2009-07-23 13:00:00,17.82,17.82,17.68,17.7,114000.0,12.0694,12.0694,11.9746,11.9882,114000.0
2009-07-23 13:10:00,17.7,17.73,17.68,17.73,86400.0,11.9882,12.0085,11.9746,12.0085,86400.0
2009-07-23 13:20:00,17.72,17.73,17.67,17.67,119200.0,12.0017,12.0085,11.9678,11.9678,119200.0
2009-07-23 13:30:00,17.67,17.72,17.65,17.7,119000.0,11.9678,12.0017,11.9543,11.9882,119000.0
2009-07-23 13:40:00,17.7,17.7,17.66,17.66,114200.0,11.9882,11.9882,11.9611,11.9611,114200.0
2009-07-23 13:50:00,17.66,17.67,17.61,17.64,164400.0,11.9611,11.9678,11.9272,11.9475,164400.0
2009-07-23 14:00:00,17.64,17.64,17.57,17.6,236800.0,11.9475,11.9475,11.9001,11.9204,236800.0
2009-07-23 14:10:00,17.61,17.66,17.6,17.66,158200.0,11.9272,11.9611,11.9204,11.9611,158200.0
2009-07-23 14:20:00,17.66,17.71,17.65,17.67,143000.0,11.9611,11.9949,11.9543,11.9678,143000.0
2009-07-23 14:30:00,17.68,17.7,17.65,17.69,180400.0,11.9746,11.9882,11.9543,11.9814,180400.0
2009-07-23 14:40:00,17.7,17.76,17.69,17.74,222000.0,11.9882,12.0288,11.9814,12.0153,222000.0
2009-07-23 14:50:00,17.74,17.8,17.72,17.79,164200.0,12.0153,12.0559,12.0017,12.0491,164200.0
2009-07-23 15:00:00,17.8,17.83,17.8,17.8,245600.0,12.0559,12.0762,12.0559,12.0559,245600.0
2009-07-23 15:10:00,17.81,17.87,17.81,17.83,270000.0,12.0627,12.1033,12.0627,12.0762,270000.0
2009-07-23 15:20:00,17.82,17.83,17.78,17.8,279200.0,12.0694,12.0762,12.0423,12.0559,279200.0
2009-07-23 15:30:00,17.8,17.85,17.78,17.85,470600.0,12.0559,12.0898,12.0423,12.0898,470600.0
2009-07-23 15:40:00,17.85,17.95,17.77,17.77,902400.0,12.0898,12.1575,12.0356,12.0356,902400.0
2009-07-23 15:50:00,17.77,17.8,17.73,17.77,1160000.0,12.0356,12.0559,12.0085,12.0356,1160000.0
2009-07-24 09:30:00,17.62,18.0,17.62,17.82,259400.0,11.934,12.1914,11.934,12.0694,259400.0
2009-07-24 09:40:00,17.83,17.83,17.74,17.78,178400.0,12.0762,12.0762,12.0153,12.0423,178400.0
2009-07-24 09:50:00,17.78,17.82,17.66,17.68,193400.0,12.0423,12.0694,11.9611,11.9746,193400.0
2009-07-24 10:00:00,17.68,17.68,17.58,17.61,182600.0,11.9746,11.9746,11.9069,11.9272,182600.0
2009-07-24 10:10:00,17.6,17.66,17.54,17.57,300400.0,11.9204,11.9611,11.8798,11.9001,300400.0
2009-07-24 10:20:00,17.57,17.58,17.43,17.58,397000.0,11.9001,11.9069,11.8053,11.9069,397000.0
2009-07-24 10:30:00,17.58,17.61,17.53,17.59,160800.0,11.9069,11.9272,11.873,11.9137,160800.0
2009-07-24 10:40:00,17.59,17.74,17.59,17.73,207000.0,11.9137,12.0153,11.9137,12.0085,207000.0
2009-07-24 10:50:00,17.74,17.74,17.63,17.64,98800.0,12.0153,12.0153,11.9408,11.9475,98800.0
2009-07-24 11:00:00,17.65,17.69,17.61,17.67,67200.0,11.9543,11.9814,11.9272,11.9678,67200.0
2009-07-24 11:10:00,17.66,17.73,17.65,17.7,68800.0,11.9611,12.0085,11.9543,11.9882,68800.0
2009-07-24 11:20:00,17.71,17.74,17.68,17.73,90000.0,11.9949,12.0153,11.9746,12.0085,90000.0
2009-07-24 11:30:00,17.72,17.88,17.72,17.85,156800.0,12.0017,12.1101,12.0017,12.0898,156800.0
2009-07-24 11:40:00,17.84,17.9,17.84,17.89,147400.0,12.083,12.1236,12.083,12.1168,147400.0
2009-07-24 11:50:00,17.89,17.9,17.85,17.9,126000.0,12.1168,12.1236,12.0898,12.1236,126000.0
2009-07-24 12:00:00,17.9,18.0,17.89,17.99,120000.0,12.1236,12.1914,12.1168,12.1846,120000.0
2009-07-24 12:10:00,17.99,17.99,17.9,17.9,90000.0,12.1846,12.1846,12.1236,12.1236,90000.0
2009-07-24 12:20:00,17.9,17.9,17.85,17.85,48600.0,12.1236,12.1236,12.0898,12.0898,48600.0
2009-07-24 12:30:00,17.85,17.89,17.83,17.89,43600.0,12.0898,12.1168,12.0762,12.1168,43600.0
2009-07-24 12:40:00,17.89,17.93,17.87,17.87,45600.0,12.1168,12.1439,12.1033,12.1033,45600.0
2009-07-24 12:50:00,17.87,17.9,17.83,17.88,60600.0,12.1033,12.1236,12.0762,12.1101,60600.0
2009-07-24 13:00:00,17.86,17.9,17.86,17.88,42600.0,12.0965,12.1236,12.0965,12.1101,42600.0
2009-07-24 13:10:00,17.89,17.94,17.88,17.93,50800.0,12.1168,12.1507,12.1101,12.1439,50800.0
2009-07-24 13:20:00,17.94,17.99,17.92,17.99,134400.0,12.1507,12.1846,12.1372,12.1846,134400.0
2009-07-24 13:30:00,17.99,18.03,17.98,18.03,348200.0,12.1846,12.2117,12.1778,12.2117,348200.0
2009-07-24 13:40:00,18.03,18.03,17.97,17.98,169400.0,12.2117,12.2117,12.171,12.1778,169400.0
2009-07-24 13:50:00,17.98,18.02,17.95,17.99,86400.0,12.1778,12.2049,12.1575,12.1846,86400.0
2009-07-24 14:00:00,17.99,18.03,17.98,18.02,72400.0,12.1846,12.2117,12.1778,12.2049,72400.0
2009-07-24 14:10:00,18.0,18.04,17.98,17.99,155400.0,12.1914,12.2184,12.1778,12.1846,155400.0
2009-07-24 14:20:00,17.98,18.0,17.95,18.0,107600.0,12.1778,12.1914,12.1575,12.1914,107600.0
2009-07-24 14:30:00,18.0,18.04,18.0,18.0,80200.0,12.1914,12.2184,12.1914,12.1914,80200.0
2009-07-24 14:40:00,18.0,18.08,18.0,18.05,108200.0,12.1914,12.2455,12.1914,12.2252,108200.0
2009-07-24 14:50:00,18.06,18.06,17.99,18.03,93400.0,12.232,12.232,12.1846,12.2117,93400.0
2009-07-24 15:00:00,18.04,18.04,17.97,17.98,100600.0,12.2184,12.2184,12.171,12.1778,100600.0
2009-07-24 15:10:00,17.98,18.0,17.93,17.94,124200.0,12.1778,12.1914,12.1439,12.1507,124200.0
2009-07-24 15:20:00,17.94,17.96,17.92,17.93,219600.0,12.1507,12.1643,12.1372,12.1439,219600.0
2009-07-24 15:30:00,17.93,17.93,17.84,17.85,282200.0,12.1439,12.1439,12.083,12.0898,282200.0
2009-07-24 15:40:00,17.86,17.92,17.86,17.92,353400.0,12.0965,12.1372,12.0965,12.1372,353400.0
2009-07-24 15:50:00,17.91,17.93,17.86,17.9,687400.0,12.1304,12.1439,12.0965,12.1236,687400.0
2009-07-27 09:30:00,17.93,18.08,17.86,18.05,176400.0,12.1439,12.2455,12.0965,12.2252,176400.0
2009-07-27 09:40:00,18.07,18.2,18.04,18.19,204200.0,12.2388,12.3268,12.2184,12.32,204200.0
2009-07-27 09:50:00,18.18,18.25,18.18,18.24,174200.0,12.3133,12.3607,12.3133,12.3539,174200.0
2009-07-27 10:00:00,18.24,18.4,18.24,18.35,288600.0,12.3539,12.4623,12.3539,12.4284,288600.0
2009-07-27 10:10:00,18.35,18.36,18.24,18.25,114800.0,12.4284,12.4352,12.3539,12.3607,114800.0
2009-07-27 10:20:00,18.25,18.29,18.19,18.22,115200.0,12.3607,12.3878,12.32,12.3404,115200.0
2009-07-27 10:30:00,18.21,18.22,18.09,18.11,169800.0,12.3336,12.3404,12.2523,12.2659,169800.0
2009-07-27 10:40:00,18.11,18.18,18.1,18.18,243400.0,12.2659,12.3133,12.2591,12.3133,243400.0
2009-07-27 10:50:00,18.17,18.18,18.05,18.08,144200.0,12.3065,12.3133,12.2252,12.2455,144200.0
2009-07-27 11:00:00,18.08,18.18,18.08,18.15,140200.0,12.2455,12.3133,12.2455,12.2929,140200.0
2009-07-27 11:10:00,18.15,18.25,18.15,18.25,98000.0,12.2929,12.3607,12.2929,12.3607,98000.0
2009-07-27 11:20:00,18.26,18.27,18.14,18.14,132000.0,12.3674,12.3742,12.2862,12.2862,132000.0
2009-07-27 11:30:00,18.15,18.23,18.14,18.18,101800.0,12.2929,12.3471,12.2862,12.3133,101800.0
2009-07-27 11:40:00,18.19,18.22,18.16,18.22,69800.0,12.32,12.3404,12.2997,12.3404,69800.0
2009-07-27 11:50:00,18.22,18.25,18.14,18.14,112400.0,12.3404,12.3607,12.2862,12.2862,112400.0
2009-07-27 12:00:00,18.14,18.22,18.13,18.22,153400.0,12.2862,12.3404,12.2794,12.3404,153400.0
2009-07-27 12:10:00,18.22,18.29,18.21,18.29,115200.0,12.3404,12.3878,12.3336,12.3878,115200.0
2009-07-27 12:20:00,18.29,18.36,18.27,18.3,113000.0,12.3878,12.4352,12.3742,12.3945,113000.0
2009-07-27 12:30:00,18.31,18.32,18.27,18.31,97200.0,12.4013,12.4081,12.3742,12.4013,97200.0
2009-07-27 12:40:00,18.32,18.34,18.26,18.27,81600.0,12.4081,12.4216,12.3674,12.3742,81600.0
2009-07-27 12:50:00,18.28,18.32,18.22,18.22,83600.0,12.381,12.4081,12.3404,12.3404,83600.0
2009-07-27 13:00:00,18.23,18.26,18.2,18.21,83800.0,12.3471,12.3674,12.3268,12.3336,83800.0
2009-07-27 13:10:00,18.21,18.22,18.17,18.19,106600.0,12.3336,12.3404,12.3065,12.32,106600.0
2009-07-27 13:20:00,18.2,18.21,18.11,18.12,132200.0,12.3268,12.3336,12.2659,12.2726,132200.0
2009-07-27 13:30:00,18.12,18.2,18.11,18.2,87200.0,12.2726,12.3268,12.2659,12.3268,87200.0
2009-07-27 13:40:00,18.2,18.29,18.2,18.29,98600.0,12.3268,12.3878,12.3268,12.3878,98600.0
2009-07-27 13:50:00,18.29,18.33,18.28,18.3,171400.0,12.3878,12.4149,12.381,12.3945,171400.0
2009-07-27 14:00:00,18.3,18.31,18.28,18.31,73400.0,12.3945,12.4013,12.381,12.4013,73400.0
2009-07-27 14:10:00,18.31,18.32,18.27,18.3,74200.0,12.4013,12.4081,12.3742,12.3945,74200.0
2009-07-27 14:20:00,18.3,18.3,18.24,18.28,57400.0,12.3945,12.3945,12.3539,12.381,57400.0
2009-07-27 14:30:00,18.28,18.32,18.28,18.3,77400.0,12.381,12.4081,12.381,12.3945,77400.0
2009-07-27 14:40:00,18.31,18.37,18.3,18.35,150000.0,12.4013,12.442,12.3945,12.4284,150000.0
2009-07-27 14:50:00,18.35,18.4,18.35,18.39,161400.0,12.4284,12.4623,12.4284,12.4555,161400.0
2009-07-27 15:00:00,18.39,18.42,18.38,18.4,204400.0,12.4555,12.4758,12.4487,12.4623,204400.0
2009-07-27 15:10:00,18.4,18.46,18.37,18.37,564800.0,12.4623,12.5029,12.442,12.442,564800.0
2009-07-27 15:20:00,18.36,18.39,18.35,18.38,225000.0,12.4352,12.4555,12.4284,12.4487,225000.0
2009-07-27 15:30:00,18.37,18.37,18.27,18.3,235800.0,12.442,12.442,12.3742,12.3945,235800.0
2009-07-27 15:40:00,18.3,18.36,18.3,18.32,295800.0,12.3945,12.4352,12.3945,12.4081,295800.0
2009-07-27 15:50:00,18.32,18.45,18.31,18.42,910400.0,12.4081,12.4961,12.4013,12.4758,910400.0
2009-07-28 09:30:00,18.16,18.41,18.06,18.41,186400.0,12.2997,12.469,12.232,12.469,186400.0
2009-07-28 09:40:00,18.41,18.57,18.35,18.56,206000.0,12.469,12.5774,12.4284,12.5706,206000.0
2009-07-28 09:50:00,18.57,18.57,18.4,18.52,215000.0,12.5774,12.5774,12.4623,12.5435,215000.0
2009-07-28 10:00:00,18.5,18.5,18.36,18.43,167800.0,12.53,12.53,12.4352,12.4826,167800.0
2009-07-28 10:10:00,18.45,18.47,18.25,18.32,180400.0,12.4961,12.5097,12.3607,12.4081,180400.0
2009-07-28 10:20:00,18.31,18.36,18.3,18.34,83400.0,12.4013,12.4352,12.3945,12.4216,83400.0
2009-07-28 10:30:00,18.34,18.41,18.31,18.4,125200.0,12.4216,12.469,12.4013,12.4623,125200.0
2009-07-28 10:40:00,18.41,18.5,18.35,18.5,121800.0,12.469,12.53,12.4284,12.53,121800.0
2009-07-28 10:50:00,18.5,18.53,18.46,18.48,164400.0,12.53,12.5503,12.5029,12.5165,164400.0
2009-07-28 11:00:00,18.48,18.49,18.35,18.36,151000.0,12.5165,12.5232,12.4284,12.4352,151000.0
2009-07-28 11:10:00,18.36,18.38,18.29,18.36,231800.0,12.4352,12.4487,12.3878,12.4352,231800.0
2009-07-28 11:20:00,18.35,18.39,18.3,18.33,216600.0,12.4284,12.4555,12.3945,12.4149,216600.0
2009-07-28 11:30:00,18.33,18.45,18.15,18.2,256600.0,12.4149,12.4961,12.2929,12.3268,256600.0
2009-07-28 11:40:00,18.2,18.25,18.16,18.18,85600.0,12.3268,12.3607,12.2997,12.3133,85600.0
2009-07-28 11:50:00,18.19,18.23,18.18,18.22,51400.0,12.32,12.3471,12.3133,12.3404,51400.0
2009-07-28 12:00:00,18.22,18.26,18.18,18.26,57000.0,12.3404,12.3674,12.3133,12.3674,57000.0
2009-07-28 12:10:00,18.27,18.3,18.24,18.24,38000.0,12.3742,12.3945,12.3539,12.3539,38000.0
2009-07-28 12:20:00,18.24,18.25,18.19,18.22,48000.0,12.3539,12.3607,12.32,12.3404,48000.0
2009-07-28 12:30:00,18.21,18.29,18.18,18.28,113600.0,12.3336,12.3878,12.3133,12.381,113600.0
2009-07-28 12:40:00,18.28,18.28,18.21,18.21,64000.0,12.381,12.381,12.3336,12.3336,64000.0
2009-07-28 12:50:00,18.21,18.25,18.2,18.25,78000.0,12.3336,12.3607,12.3268,12.3607,78000.0
2009-07-28 13:00:00,18.25,18.25,18.21,18.25,73600.0,12.3607,12.3607,12.3336,12.3607,73600.0
2009-07-28 13:10:00,18.25,18.32,18.25,18.28,37800.0,12.3607,12.4081,12.3607,12.381,37800.0
2009-07-28 13:20:00,18.29,18.34,18.29,18.33,72800.0,12.3878,12.4216,12.3878,12.4149,72800.0
2009-07-28 13:30:00,18.33,18.35,18.3,18.35,74200.0,12.4149,12.4284,12.3945,12.4284,74200.0
2009-07-28 13:40:00,18.35,18.36,18.32,18.35,72600.0,12.4284,12.4352,12.4081,12.4284,72600.0
2009-07-28 13:50:00,18.36,18.48,18.36,18.46,174200.0,12.4352,12.5165,12.4352,12.5029,174200.0
2009-07-28 14:00:00,18.46,18.5,18.4,18.5,140600.0,12.5029,12.53,12.4623,12.53,140600.0
2009-07-28 14:10:00,18.5,18.5,18.47,18.5,134800.0,12.53,12.53,12.5097,12.53,134800.0
2009-07-28 14:20:00,18.49,18.53,18.49,18.53,209000.0,12.5232,12.5503,12.5232,12.5503,209000.0
2009-07-28 14:30:00,18.52,18.62,18.5,18.54,277400.0,12.5435,12.6113,12.53,12.5571,277400.0
2009-07-28 14:40:00,18.54,18.6,18.49,18.5,183600.0,12.5571,12.5977,12.5232,12.53,183600.0
2009-07-28 14:50:00,18.5,18.51,18.39,18.41,284200.0,12.53,12.5368,12.4555,12.469,284200.0
2009-07-28 15:00:00,18.4,18.41,18.36,18.37,235400.0,12.4623,12.469,12.4352,12.442,235400.0
2009-07-28 15:10:00,18.38,18.4,18.34,18.34,209200.0,12.4487,12.4623,12.4216,12.4216,209200.0
2009-07-28 15:20:00,18.34,18.36,18.24,18.25,402600.0,12.4216,12.4352,12.3539,12.3607,402600.0
2009-07-28 15:30:00,18.25,18.31,18.22,18.25,304400.0,12.3607,12.4013,12.3404,12.3607,304400.0
2009-07-28 15:40:00,18.25,18.33,18.25,18.31,309400.0,12.3607,12.4149,12.3607,12.4013,309400.0
2009-07-28 15:50:00,18.31,18.36,18.29,18.3,698200.0,12.4013,12.4352,12.3878,12.3945,698200.0
2009-07-29 09:30:00,17.73,18.0,17.6,18.0,429400.0,12.0085,12.1914,11.9204,12.1914,429400.0
2009-07-29 09:40:00,17.99,18.04,17.91,17.95,245800.0,12.1846,12.2184,12.1304,12.1575,245800.0
2009-07-29 09:50:00,17.96,17.96,17.79,17.86,227000.0,12.1643,12.1643,12.0491,12.0965,227000.0
2009-07-29 10:00:00,17.86,17.91,17.75,17.75,256000.0,12.0965,12.1304,12.022,12.022,256000.0
2009-07-29 10:10:00,17.75,17.75,17.64,17.66,232800.0,12.022,12.022,11.9475,11.9611,232800.0
2009-07-29 10:20:00,17.66,17.68,17.65,17.68,195600.0,11.9611,11.9746,11.9543,11.9746,195600.0
2009-07-29 10:30:00,17.67,17.69,17.6,17.62,203400.0,11.9678,11.9814,11.9204,11.934,203400.0
2009-07-29 10:40:00,17.61,17.74,17.6,17.74,213600.0,11.9272,12.0153,11.9204,12.0153,213600.0
2009-07-29 10:50:00,17.73,17.8,17.67,17.68,190600.0,12.0085,12.0559,11.9678,11.9746,190600.0
2009-07-29 11:00:00,17.68,17.71,17.65,17.7,222400.0,11.9746,11.9949,11.9543,11.9882,222400.0
2009-07-29 11:10:00,17.69,17.74,17.67,17.7,281600.0,11.9814,12.0153,11.9678,11.9882,281600.0
2009-07-29 11:20:00,17.7,17.7,17.61,17.63,135200.0,11.9882,11.9882,11.9272,11.9408,135200.0
2009-07-29 11:30:00,17.63,17.64,17.53,17.53,195600.0,11.9408,11.9475,11.873,11.873,195600.0
2009-07-29 11:40:00,17.53,17.54,17.5,17.54,196400.0,11.873,11.8798,11.8527,11.8798,196400.0
2009-07-29 11:50:00,17.53,17.54,17.45,17.49,397400.0,11.873,11.8798,11.8188,11.8459,397400.0
2009-07-29 12:00:00,17.48,17.52,17.48,17.5,338800.0,11.8392,11.8662,11.8392,11.8527,338800.0
2009-07-29 12:10:00,17.5,17.52,17.49,17.52,184400.0,11.8527,11.8662,11.8459,11.8662,184400.0
2009-07-29 12:20:00,17.52,17.53,17.49,17.5,147600.0,11.8662,11.873,11.8459,11.8527,147600.0
2009-07-29 12:30:00,17.5,17.52,17.49,17.5,241200.0,11.8527,11.8662,11.8459,11.8527,241200.0
2009-07-29 12:40:00,17.5,17.55,17.48,17.5,269000.0,11.8527,11.8866,11.8392,11.8527,269000.0
2009-07-29 12:50:00,17.5,17.54,17.5,17.54,181600.0,11.8527,11.8798,11.8527,11.8798,181600.0
2009-07-29 13:00:00,17.54,17.54,17.46,17.47,281600.0,11.8798,11.8798,11.8256,11.8324,281600.0
2009-07-29 13:10:00,17.48,17.48,17.44,17.46,130400.0,11.8392,11.8392,11.8121,11.8256,130400.0
2009-07-29 13:20:00,17.46,17.51,17.41,17.46,140800.0,11.8256,11.8595,11.7917,11.8256,140800.0
2009-07-29 13:30:00,17.46,17.5,17.43,17.45,202200.0,11.8256,11.8527,11.8053,11.8188,202200.0
2009-07-29 13:40:00,17.45,17.45,17.43,17.43,146600.0,11.8188,11.8188,11.8053,11.8053,146600.0
2009-07-29 13:50:00,17.43,17.45,17.39,17.43,355600.0,11.8053,11.8188,11.7782,11.8053,355600.0
2009-07-29 14:00:00,17.43,17.44,17.4,17.43,322400.0,11.8053,11.8121,11.785,11.8053,322400.0
2009-07-29 14:10:00,17.43,17.44,17.42,17.44,669400.0,11.8053,11.8121,11.7985,11.8121,669400.0
2009-07-29 14:20:00,17.44,17.46,17.42,17.44,348800.0,11.8121,11.8256,11.7985,11.8121,348800.0
2009-07-29 14:30:00,17.43,17.48,17.43,17.46,130000.0,11.8053,11.8392,11.8053,11.8256,130000.0
2009-07-29 14:40:00,17.45,17.47,17.42,17.47,159600.0,11.8188,11.8324,11.7985,11.8324,159600.0
2009-07-29 14:50:00,17.46,17.47,17.45,17.46,218400.0,11.8256,11.8324,11.8188,11.8256,218400.0
2009-07-29 15:00:00,17.46,17.6,17.46,17.57,410200.0,11.8256,11.9204,11.8256,11.9001,410200.0
2009-07-29 15:10:00,17.57,17.61,17.54,17.55,449800.0,11.9001,11.9272,11.8798,11.8866,449800.0
2009-07-29 15:20:00,17.55,17.64,17.55,17.63,303800.0,11.8866,11.9475,11.8866,11.9408,303800.0
2009-07-29 15:30:00,17.63,17.72,17.61,17.72,556600.0,11.9408,12.0017,11.9272,12.0017,556600.0
2009-07-29 15:40:00,17.71,17.82,17.68,17.78,750600.0,11.9949,12.0694,11.9746,12.0423,750600.0
2009-07-29 15:50:00,17.78,17.8,17.7,17.75,781000.0,12.0423,12.0559,11.9882,12.022,781000.0
2009-07-30 09:30:00,18.0,18.49,17.91,18.39,831400.0,12.1914,12.5232,12.1304,12.4555,831400.0
2009-07-30 09:40:00,18.39,18.89,18.38,18.85,870000.0,12.4555,12.7941,12.4487,12.7671,870000.0
2009-07-30 09:50:00,18.85,19.07,18.84,18.99,725600.0,12.7671,12.9161,12.7603,12.8619,725600.0
2009-07-30 10:00:00,18.99,19.12,18.91,19.08,709800.0,12.8619,12.9499,12.8077,12.9228,709800.0
2009-07-30 10:10:00,19.09,19.16,19.0,19.1,484600.0,12.9296,12.977,12.8686,12.9364,484600.0
2009-07-30 10:20:00,19.1,19.18,19.09,19.14,457600.0,12.9364,12.9906,12.9296,12.9635,457600.0
2009-07-30 10:30:00,19.14,19.16,19.02,19.06,403600.0,12.9635,12.977,12.8822,12.9093,403600.0
2009-07-30 10:40:00,19.07,19.14,18.97,19.13,238400.0,12.9161,12.9635,12.8483,12.9567,238400.0
2009-07-30 10:50:00,19.14,19.19,19.02,19.15,353200.0,12.9635,12.9973,12.8822,12.9702,353200.0
2009-07-30 11:00:00,19.14,19.18,19.07,19.08,147000.0,12.9635,12.9906,12.9161,12.9228,147000.0
2009-07-30 11:10:00,19.08,19.11,19.03,19.03,278200.0,12.9228,12.9432,12.889,12.889,278200.0
2009-07-30 11:20:00,19.03,19.1,19.02,19.04,193200.0,12.889,12.9364,12.8822,12.8957,193200.0
2009-07-30 11:30:00,19.04,19.11,18.91,18.92,322800.0,12.8957,12.9432,12.8077,12.8145,322800.0
2009-07-30 11:40:00,18.92,18.93,18.79,18.88,281400.0,12.8145,12.8212,12.7264,12.7874,281400.0
2009-07-30 11:50:00,18.87,18.94,18.78,18.94,240600.0,12.7806,12.828,12.7196,12.828,240600.0
2009-07-30 12:00:00,18.93,19.03,18.91,19.0,176400.0,12.8212,12.889,12.8077,12.8686,176400.0
2009-07-30 12:10:00,19.0,19.07,18.97,19.0,133400.0,12.8686,12.9161,12.8483,12.8686,133400.0
2009-07-30 12:20:00,19.0,19.04,18.94,18.94,116200.0,12.8686,12.8957,12.828,12.828,116200.0
2009-07-30 12:30:00,18.95,19.07,18.95,19.05,140000.0,12.8348,12.9161,12.8348,12.9025,140000.0
2009-07-30 12:40:00,19.05,19.06,19.0,19.02,73800.0,12.9025,12.9093,12.8686,12.8822,73800.0
2009-07-30 12:50:00,19.01,19.02,18.98,19.0,55800.0,12.8754,12.8822,12.8551,12.8686,55800.0
2009-07-30 13:00:00,19.01,19.11,19.01,19.11,168000.0,12.8754,12.9432,12.8754,12.9432,168000.0
2009-07-30 13:10:00,19.11,19.11,19.07,19.07,114800.0,12.9432,12.9432,12.9161,12.9161,114800.0
2009-07-30 13:20:00,19.07,19.14,19.07,19.11,111400.0,12.9161,12.9635,12.9161,12.9432,111400.0
2009-07-30 13:30:00,19.1,19.13,19.06,19.07,102600.0,12.9364,12.9567,12.9093,12.9161,102600.0
2009-07-30 13:40:00,19.07,19.19,19.07,19.19,209600.0,12.9161,12.9973,12.9161,12.9973,209600.0
2009-07-30 13:50:00,19.19,19.2,19.1,19.1,96200.0,12.9973,13.0041,12.9364,12.9364,96200.0
2009-07-30 14:00:00,19.1,19.17,19.1,19.13,130800.0,12.9364,12.9838,12.9364,12.9567,130800.0
2009-07-30 14:10:00,19.12,19.13,19.08,19.1,210200.0,12.9499,12.9567,12.9228,12.9364,210200.0
2009-07-30 14:20:00,19.1,19.11,19.06,19.06,263600.0,12.9364,12.9432,12.9093,12.9093,263600.0
2009-07-30 14:30:00,19.07,19.08,19.03,19.03,172800.0,12.9161,12.9228,12.889,12.889,172800.0
2009-07-30 14:40:00,19.04,19.05,18.99,19.0,350800.0,12.8957,12.9025,12.8619,12.8686,350800.0
2009-07-30 14:50:00,19.0,19.02,18.96,18.99,201200.0,12.8686,12.8822,12.8416,12.8619,201200.0
2009-07-30 15:00:00,18.98,19.04,18.97,19.03,276800.0,12.8551,12.8957,12.8483,12.889,276800.0
2009-07-30 15:10:00,19.03,19.07,19.03,19.06,213800.0,12.889,12.9161,12.889,12.9093,213800.0
2009-07-30 15:20:00,19.06,19.08,18.95,18.96,370800.0,12.9093,12.9228,12.8348,12.8416,370800.0
2009-07-30 15:30:00,18.97,18.97,18.83,18.9,499200.0,12.8483,12.8483,12.7535,12.8009,499200.0
2009-07-30 15:40:00,18.9,18.91,18.79,18.89,595600.0,12.8009,12.8077,12.7264,12.7941,595600.0
2009-07-30 15:50:00,18.89,18.91,18.82,18.88,1090600.0,12.7941,12.8077,12.7467,12.7874,1090600.0
2009-07-31 09:30:00,18.7,18.72,18.25,18.26,599000.0,12.6655,12.679,12.3607,12.3674,599000.0
2009-07-31 09:40:00,18.26,18.78,18.25,18.77,750800.0,12.3674,12.7196,12.3607,12.7129,750800.0
2009-07-31 09:50:00,18.75,18.75,18.59,18.59,327600.0,12.6993,12.6993,12.591,12.591,327600.0
2009-07-31 10:00:00,18.6,18.73,18.57,18.68,511200.0,12.5977,12.6858,12.5774,12.6519,511200.0
2009-07-31 10:10:00,18.7,18.75,18.68,18.7,213000.0,12.6655,12.6993,12.6519,12.6655,213000.0
2009-07-31 10:20:00,18.68,18.79,18.68,18.69,157000.0,12.6519,12.7264,12.6519,12.6587,157000.0
2009-07-31 10:30:00,18.69,18.75,18.68,18.71,157800.0,12.6587,12.6993,12.6519,12.6722,157800.0
2009-07-31 10:40:00,18.7,18.79,18.68,18.7,125000.0,12.6655,12.7264,12.6519,12.6655,125000.0
2009-07-31 10:50:00,18.7,18.77,18.68,18.75,123200.0,12.6655,12.7129,12.6519,12.6993,123200.0
2009-07-31 11:00:00,18.75,18.77,18.68,18.75,197000.0,12.6993,12.7129,12.6519,12.6993,197000.0
2009-07-31 11:10:00,18.75,18.81,18.68,18.69,158400.0,12.6993,12.74,12.6519,12.6587,158400.0
2009-07-31 11:20:00,18.69,18.74,18.65,18.7,144000.0,12.6587,12.6926,12.6316,12.6655,144000.0
2009-07-31 11:30:00,18.7,18.75,18.65,18.75,97400.0,12.6655,12.6993,12.6316,12.6993,97400.0
2009-07-31 11:40:00,18.75,18.82,18.73,18.73,122200.0,12.6993,12.7467,12.6858,12.6858,122200.0
2009-07-31 11:50:00,18.73,18.81,18.73,18.8,111000.0,12.6858,12.74,12.6858,12.7332,111000.0
2009-07-31 12:00:00,18.8,18.84,18.76,18.84,204400.0,12.7332,12.7603,12.7061,12.7603,204400.0
2009-07-31 12:10:00,18.84,18.85,18.78,18.8,184800.0,12.7603,12.7671,12.7196,12.7332,184800.0
2009-07-31 12:20:00,18.8,18.82,18.76,18.76,105200.0,12.7332,12.7467,12.7061,12.7061,105200.0
2009-07-31 12:30:00,18.77,18.78,18.7,18.7,101800.0,12.7129,12.7196,12.6655,12.6655,101800.0
2009-07-31 12:40:00,18.71,18.73,18.7,18.73,86000.0,12.6722,12.6858,12.6655,12.6858,86000.0
2009-07-31 12:50:00,18.73,18.75,18.71,18.74,73200.0,12.6858,12.6993,12.6722,12.6926,73200.0
2009-07-31 13:00:00,18.73,18.74,18.71,18.74,63600.0,12.6858,12.6926,12.6722,12.6926,63600.0
2009-07-31 13:10:00,18.74,18.78,18.73,18.77,80000.0,12.6926,12.7196,12.6858,12.7129,80000.0
2009-07-31 13:20:00,18.77,18.82,18.77,18.82,62800.0,12.7129,12.7467,12.7129,12.7467,62800.0
2009-07-31 13:30:00,18.83,18.85,18.81,18.85,81800.0,12.7535,12.7671,12.74,12.7671,81800.0
2009-07-31 13:40:00,18.85,18.92,18.84,18.85,211000.0,12.7671,12.8145,12.7603,12.7671,211000.0
2009-07-31 13:50:00,18.85,18.87,18.8,18.82,81800.0,12.7671,12.7806,12.7332,12.7467,81800.0
2009-07-31 14:00:00,18.81,18.85,18.8,18.83,138600.0,12.74,12.7671,12.7332,12.7535,138600.0
2009-07-31 14:10:00,18.83,18.9,18.82,18.88,181000.0,12.7535,12.8009,12.7467,12.7874,181000.0
2009-07-31 14:20:00,18.88,18.9,18.85,18.87,111000.0,12.7874,12.8009,12.7671,12.7806,111000.0
2009-07-31 14:30:00,18.87,18.89,18.81,18.83,134000.0,12.7806,12.7941,12.74,12.7535,134000.0
2009-07-31 14:40:00,18.83,18.91,18.8,18.9,177800.0,12.7535,12.8077,12.7332,12.8009,177800.0
2009-07-31 14:50:00,18.9,18.93,18.86,18.91,118200.0,12.8009,12.8212,12.7738,12.8077,118200.0
2009-07-31 15:00:00,18.91,18.92,18.86,18.9,203200.0,12.8077,12.8145,12.7738,12.8009,203200.0
2009-07-31 15:10:00,18.9,18.92,18.88,18.92,240200.0,12.8009,12.8145,12.7874,12.8145,240200.0
2009-07-31 15:20:00,18.92,18.99,18.9,18.93,306000.0,12.8145,12.8619,12.8009,12.8212,306000.0
2009-07-31 15:30:00,18.93,18.95,18.89,18.9,276800.0,12.8212,12.8348,12.7941,12.8009,276800.0
2009-07-31 15:40:00,18.9,18.91,18.83,18.9,485400.0,12.8009,12.8077,12.7535,12.8009,485400.0
2009-07-31 15:50:00,18.89,18.98,18.84,18.93,910200.0,12.7941,12.8551,12.7603,12.8212,910200.0
2009-08-03 09:30:00,19.21,19.24,19.03,19.16,412000.0,13.0109,13.0312,12.889,12.977,412000.0
2009-08-03 09:40:00,19.15,19.21,19.08,19.12,204600.0,12.9702,13.0109,12.9228,12.9499,204600.0
2009-08-03 09:50:00,19.12,19.21,19.11,19.2,209400.0,12.9499,13.0109,12.9432,13.0041,209400.0
2009-08-03 10:00:00,19.21,19.29,19.17,19.27,299800.0,13.0109,13.0651,12.9838,13.0515,299800.0
2009-08-03 10:10:00,19.27,19.3,19.22,19.29,256600.0,13.0515,13.0718,13.0177,13.0651,256600.0
2009-08-03 10:20:00,19.29,19.45,19.28,19.45,219200.0,13.0651,13.1734,13.0583,13.1734,219200.0
2009-08-03 10:30:00,19.45,19.49,19.42,19.46,176600.0,13.1734,13.2005,13.1531,13.1802,176600.0
2009-08-03 10:40:00,19.46,19.47,19.4,19.46,140000.0,13.1802,13.187,13.1396,13.1802,140000.0
2009-08-03 10:50:00,19.46,19.5,19.39,19.4,290200.0,13.1802,13.2073,13.1328,13.1396,290200.0
2009-08-03 11:00:00,19.4,19.43,19.34,19.34,207000.0,13.1396,13.1599,13.0989,13.0989,207000.0
2009-08-03 11:10:00,19.34,19.35,19.25,19.31,185800.0,13.0989,13.1057,13.038,13.0786,185800.0
2009-08-03 11:20:00,19.31,19.39,19.3,19.33,122400.0,13.0786,13.1328,13.0718,13.0922,122400.0
2009-08-03 11:30:00,19.32,19.33,19.3,19.3,99200.0,13.0854,13.0922,13.0718,13.0718,99200.0
2009-08-03 11:40:00,19.31,19.32,19.28,19.3,137600.0,13.0786,13.0854,13.0583,13.0718,137600.0
2009-08-03 11:50:00,19.3,19.3,19.27,19.28,68000.0,13.0718,13.0718,13.0515,13.0583,68000.0
2009-08-03 12:00:00,19.29,19.31,19.28,19.31,146200.0,13.0651,13.0786,13.0583,13.0786,146200.0
2009-08-03 12:10:00,19.31,19.33,19.29,19.31,123600.0,13.0786,13.0922,13.0651,13.0786,123600.0
2009-08-03 12:20:00,19.31,19.31,19.28,19.29,65800.0,13.0786,13.0786,13.0583,13.0651,65800.0
2009-08-03 12:30:00,19.3,19.34,19.25,19.32,180800.0,13.0718,13.0989,13.038,13.0854,180800.0
2009-08-03 12:40:00,19.32,19.34,19.29,19.31,120800.0,13.0854,13.0989,13.0651,13.0786,120800.0
2009-08-03 12:50:00,19.31,19.32,19.28,19.32,43600.0,13.0786,13.0854,13.0583,13.0854,43600.0
2009-08-03 13:00:00,19.32,19.34,19.31,19.32,115800.0,13.0854,13.0989,13.0786,13.0854,115800.0
2009-08-03 13:10:00,19.32,19.33,19.27,19.3,74600.0,13.0854,13.0922,13.0515,13.0718,74600.0
2009-08-03 13:20:00,19.31,19.34,19.29,19.33,65200.0,13.0786,13.0989,13.0651,13.0922,65200.0
2009-08-03 13:30:00,19.34,19.37,19.32,19.33,80400.0,13.0989,13.1192,13.0854,13.0922,80400.0
2009-08-03 13:40:00,19.34,19.36,19.34,19.35,66800.0,13.0989,13.1125,13.0989,13.1057,66800.0
2009-08-03 13:50:00,19.35,19.35,19.31,19.33,76400.0,13.1057,13.1057,13.0786,13.0922,76400.0
2009-08-03 14:00:00,19.33,19.41,19.33,19.35,151800.0,13.0922,13.1463,13.0922,13.1057,151800.0
2009-08-03 14:10:00,19.35,19.42,19.35,19.41,197000.0,13.1057,13.1531,13.1057,13.1463,197000.0
2009-08-03 14:20:00,19.41,19.49,19.4,19.45,193200.0,13.1463,13.2005,13.1396,13.1734,193200.0
2009-08-03 14:30:00,19.44,19.48,19.44,19.44,139800.0,13.1667,13.1938,13.1667,13.1667,139800.0
2009-08-03 14:40:00,19.44,19.47,19.43,19.43,93200.0,13.1667,13.187,13.1599,13.1599,93200.0
2009-08-03 14:50:00,19.43,19.45,19.4,19.43,118200.0,13.1599,13.1734,13.1396,13.1599,118200.0
2009-08-03 15:00:00,19.43,19.48,19.42,19.45,183400.0,13.1599,13.1938,13.1531,13.1734,183400.0
2009-08-03 15:10:00,19.45,19.48,19.4,19.42,182600.0,13.1734,13.1938,13.1396,13.1531,182600.0
2009-08-03 15:20:00,19.43,19.47,19.41,19.45,147800.0,13.1599,13.187,13.1463,13.1734,147800.0
2009-08-03 15:30:00,19.45,19.45,19.37,19.37,216200.0,13.1734,13.1734,13.1192,13.1192,216200.0
2009-08-03 15:40:00,19.38,19.42,19.37,19.39,401000.0,13.126,13.1531,13.1192,13.1328,401000.0
2009-08-03 15:50:00,19.39,19.49,19.37,19.48,809200.0,13.1328,13.2005,13.1192,13.1938,809200.0
2009-08-04 09:30:00,19.34,19.43,19.24,19.33,146000.0,13.0989,13.1599,13.0312,13.0922,146000.0
2009-08-04 09:40:00,19.33,19.43,19.32,19.36,137800.0,13.0922,13.1599,13.0854,13.1125,137800.0
2009-08-04 09:50:00,19.36,19.52,19.34,19.5,183600.0,13.1125,13.2208,13.0989,13.2073,183600.0
2009-08-04 10:00:00,19.5,19.63,19.5,19.52,311800.0,13.2073,13.2953,13.2073,13.2208,311800.0
2009-08-04 10:10:00,19.52,19.57,19.46,19.47,190600.0,13.2208,13.2547,13.1802,13.187,190600.0
2009-08-04 10:20:00,19.47,19.48,19.37,19.39,170000.0,13.187,13.1938,13.1192,13.1328,170000.0
2009-08-04 10:30:00,19.39,19.39,19.35,19.36,149200.0,13.1328,13.1328,13.1057,13.1125,149200.0
2009-08-04 10:40:00,19.36,19.38,19.34,19.36,174000.0,13.1125,13.126,13.0989,13.1125,174000.0
2009-08-04 10:50:00,19.35,19.49,19.33,19.48,157800.0,13.1057,13.2005,13.0922,13.1938,157800.0
2009-08-04 11:00:00,19.49,19.59,19.47,19.55,282800.0,13.2005,13.2683,13.187,13.2412,282800.0
2009-08-04 11:10:00,19.55,19.67,19.54,19.61,214600.0,13.2412,13.3224,13.2344,13.2818,214600.0
2009-08-04 11:20:00,19.61,19.63,19.35,19.6,181800.0,13.2818,13.2953,13.1057,13.275,181800.0
2009-08-04 11:30:00,19.6,19.65,19.56,19.64,74800.0,13.275,13.3089,13.2479,13.3021,74800.0
2009-08-04 11:40:00,19.63,19.66,19.5,19.51,91800.0,13.2953,13.3157,13.2073,13.2141,91800.0
2009-08-04 11:50:00,19.5,19.61,19.48,19.6,109000.0,13.2073,13.2818,13.1938,13.275,109000.0
2009-08-04 12:00:00,19.6,19.68,19.58,19.68,139200.0,13.275,13.3292,13.2615,13.3292,139200.0
2009-08-04 12:10:00,19.68,19.75,19.66,19.75,178800.0,13.3292,13.3766,13.3157,13.3766,178800.0
2009-08-04 12:20:00,19.75,19.79,19.73,19.78,178000.0,13.3766,13.4037,13.3631,13.3969,178000.0
2009-08-04 12:30:00,19.77,19.77,19.5,19.65,181800.0,13.3902,13.3902,13.2073,13.3089,181800.0
2009-08-04 12:40:00,19.66,19.72,19.62,19.71,143000.0,13.3157,13.3563,13.2886,13.3495,143000.0
2009-08-04 12:50:00,19.72,19.74,19.69,19.71,113800.0,13.3563,13.3698,13.336,13.3495,113800.0
2009-08-04 13:00:00,19.71,19.78,19.69,19.77,183600.0,13.3495,13.3969,13.336,13.3902,183600.0
2009-08-04 13:10:00,19.77,19.78,19.74,19.75,103800.0,13.3902,13.3969,13.3698,13.3766,103800.0
2009-08-04 13:20:00,19.74,19.75,19.74,19.74,79600.0,13.3698,13.3766,13.3698,13.3698,79600.0
2009-08-04 13:30:00,19.74,19.78,19.73,19.76,95600.0,13.3698,13.3969,13.3631,13.3834,95600.0
2009-08-04 13:40:00,19.77,19.78,19.72,19.72,119000.0,13.3902,13.3969,13.3563,13.3563,119000.0
2009-08-04 13:50:00,19.72,19.75,19.7,19.73,197400.0,13.3563,13.3766,13.3428,13.3631,197400.0
2009-08-04 14:00:00,19.73,19.73,19.62,19.66,307400.0,13.3631,13.3631,13.2886,13.3157,307400.0
2009-08-04 14:10:00,19.67,19.72,19.66,19.71,110000.0,13.3224,13.3563,13.3157,13.3495,110000.0
2009-08-04 14:20:00,19.71,19.75,19.67,19.75,104600.0,13.3495,13.3766,13.3224,13.3766,104600.0
2009-08-04 14:30:00,19.75,19.78,19.72,19.76,159400.0,13.3766,13.3969,13.3563,13.3834,159400.0
2009-08-04 14:40:00,19.77,19.85,19.76,19.8,162600.0,13.3902,13.4444,13.3834,13.4105,162600.0
2009-08-04 14:50:00,19.79,19.8,19.72,19.77,130600.0,13.4037,13.4105,13.3563,13.3902,130600.0
2009-08-04 15:00:00,19.78,19.82,19.75,19.81,179000.0,13.3969,13.424,13.3766,13.4173,179000.0
2009-08-04 15:10:00,19.8,19.84,19.73,19.75,299400.0,13.4105,13.4376,13.3631,13.3766,299400.0
2009-08-04 15:20:00,19.75,19.79,19.73,19.75,210600.0,13.3766,13.4037,13.3631,13.3766,210600.0
2009-08-04 15:30:00,19.75,19.77,19.7,19.72,366600.0,13.3766,13.3902,13.3428,13.3563,366600.0
2009-08-04 15:40:00,19.72,19.83,19.72,19.81,527600.0,13.3563,13.4308,13.3563,13.4173,527600.0
2009-08-04 15:50:00,19.81,19.95,19.8,19.92,1003600.0,13.4173,13.5121,13.4105,13.4918,1003600.0
2009-08-05 09:30:00,19.96,19.97,19.82,19.95,249600.0,13.5189,13.5256,13.424,13.5121,249600.0
2009-08-05 09:40:00,19.95,20.0,19.89,19.92,255200.0,13.5121,13.5459,13.4714,13.4918,255200.0
2009-08-05 09:50:00,19.92,19.95,19.86,19.92,221400.0,13.4918,13.5121,13.4511,13.4918,221400.0
2009-08-05 10:00:00,19.92,19.92,19.67,19.78,288400.0,13.4918,13.4918,13.3224,13.3969,288400.0
2009-08-05 10:10:00,19.78,19.82,19.67,19.68,197600.0,13.3969,13.424,13.3224,13.3292,197600.0
2009-08-05 10:20:00,19.68,19.78,19.67,19.77,316000.0,13.3292,13.3969,13.3224,13.3902,316000.0
2009-08-05 10:30:00,19.77,19.84,19.76,19.79,234400.0,13.3902,13.4376,13.3834,13.4037,234400.0
2009-08-05 10:40:00,19.79,19.82,19.73,19.74,158000.0,13.4037,13.424,13.3631,13.3698,158000.0
2009-08-05 10:50:00,19.74,19.81,19.72,19.79,297800.0,13.3698,13.4173,13.3563,13.4037,297800.0
2009-08-05 11:00:00,19.79,19.79,19.64,19.72,180800.0,13.4037,13.4037,13.3021,13.3563,180800.0
2009-08-05 11:10:00,19.73,19.75,19.7,19.73,160200.0,13.3631,13.3766,13.3428,13.3631,160200.0
2009-08-05 11:20:00,19.74,19.74,19.65,19.67,213400.0,13.3698,13.3698,13.3089,13.3224,213400.0
2009-08-05 11:30:00,19.67,19.69,19.63,19.64,141000.0,13.3224,13.336,13.2953,13.3021,141000.0
2009-08-05 11:40:00,19.64,19.69,19.62,19.69,57400.0,13.3021,13.336,13.2886,13.336,57400.0
2009-08-05 11:50:00,19.69,19.73,19.67,19.67,91000.0,13.336,13.3631,13.3224,13.3224,91000.0
2009-08-05 12:00:00,19.67,19.71,19.65,19.7,104600.0,13.3224,13.3495,13.3089,13.3428,104600.0
2009-08-05 12:10:00,19.7,19.83,19.69,19.83,117400.0,13.3428,13.4308,13.336,13.4308,117400.0
2009-08-05 12:20:00,19.82,19.86,19.82,19.85,82000.0,13.424,13.4511,13.424,13.4444,82000.0
2009-08-05 12:30:00,19.85,19.86,19.76,19.76,112200.0,13.4444,13.4511,13.3834,13.3834,112200.0
2009-08-05 12:40:00,19.77,19.8,19.76,19.8,56200.0,13.3902,13.4105,13.3834,13.4105,56200.0
2009-08-05 12:50:00,19.8,19.83,19.71,19.71,72600.0,13.4105,13.4308,13.3495,13.3495,72600.0
2009-08-05 13:00:00,19.72,19.76,19.66,19.69,109600.0,13.3563,13.3834,13.3157,13.336,109600.0
2009-08-05 13:10:00,19.69,19.76,19.69,19.74,109200.0,13.336,13.3834,13.336,13.3698,109200.0
2009-08-05 13:20:00,19.75,19.85,19.72,19.84,150400.0,13.3766,13.4444,13.3563,13.4376,150400.0
2009-08-05 13:30:00,19.84,19.88,19.81,19.83,94600.0,13.4376,13.4647,13.4173,13.4308,94600.0
2009-08-05 13:40:00,19.83,19.88,19.81,19.84,96400.0,13.4308,13.4647,13.4173,13.4376,96400.0
2009-08-05 13:50:00,19.84,19.84,19.78,19.79,78200.0,13.4376,13.4376,13.3969,13.4037,78200.0
2009-08-05 14:00:00,19.79,19.84,19.77,19.83,98600.0,13.4037,13.4376,13.3902,13.4308,98600.0
2009-08-05 14:10:00,19.83,19.86,19.83,19.85,70200.0,13.4308,13.4511,13.4308,13.4444,70200.0
2009-08-05 14:20:00,19.84,19.86,19.84,19.86,84400.0,13.4376,13.4511,13.4376,13.4511,84400.0
2009-08-05 14:30:00,19.86,19.9,19.85,19.89,169200.0,13.4511,13.4782,13.4444,13.4714,169200.0
2009-08-05 14:40:00,19.89,19.96,19.86,19.95,167200.0,13.4714,13.5189,13.4511,13.5121,167200.0
2009-08-05 14:50:00,19.95,20.0,19.92,20.0,164000.0,13.5121,13.5459,13.4918,13.5459,164000.0
2009-08-05 15:00:00,19.99,20.0,19.97,20.0,240400.0,13.5392,13.5459,13.5256,13.5459,240400.0
2009-08-05 15:10:00,20.0,20.03,19.99,20.03,491200.0,13.5459,13.5663,13.5392,13.5663,491200.0
2009-08-05 15:20:00,20.03,20.25,20.02,20.25,301600.0,13.5663,13.7153,13.5595,13.7153,301600.0
2009-08-05 15:30:00,20.25,20.25,20.14,20.19,560000.0,13.7153,13.7153,13.6408,13.6746,560000.0
2009-08-05 15:40:00,20.19,20.23,20.04,20.04,551200.0,13.6746,13.7017,13.573,13.573,551200.0
2009-08-05 15:50:00,20.04,20.18,20.03,20.12,958600.0,13.573,13.6679,13.5663,13.6272,958600.0
2009-08-06 09:30:00,20.18,20.27,19.97,20.08,432800.0,13.6679,13.7288,13.5256,13.6001,432800.0
2009-08-06 09:40:00,20.07,20.14,19.98,20.02,238400.0,13.5934,13.6408,13.5324,13.5595,238400.0
2009-08-06 09:50:00,20.02,20.06,19.78,19.79,192200.0,13.5595,13.5866,13.3969,13.4037,192200.0
2009-08-06 10:00:00,19.79,19.79,19.66,19.67,388400.0,13.4037,13.4037,13.3157,13.3224,388400.0
2009-08-06 10:10:00,19.69,19.71,19.39,19.5,340200.0,13.336,13.3495,13.1328,13.2073,340200.0
2009-08-06 10:20:00,19.49,19.62,19.45,19.62,198200.0,13.2005,13.2886,13.1734,13.2886,198200.0
2009-08-06 10:30:00,19.61,19.81,19.59,19.78,216400.0,13.2818,13.4173,13.2683,13.3969,216400.0
2009-08-06 10:40:00,19.8,19.84,19.71,19.8,192000.0,13.4105,13.4376,13.3495,13.4105,192000.0
2009-08-06 10:50:00,19.8,19.84,19.77,19.82,113200.0,13.4105,13.4376,13.3902,13.424,113200.0
2009-08-06 11:00:00,19.82,19.89,19.75,19.76,120200.0,13.424,13.4714,13.3766,13.3834,120200.0
2009-08-06 11:10:00,19.77,19.86,19.76,19.83,130200.0,13.3902,13.4511,13.3834,13.4308,130200.0
2009-08-06 11:20:00,19.83,19.92,19.82,19.87,91800.0,13.4308,13.4918,13.424,13.4579,91800.0
2009-08-06 11:30:00,19.86,19.91,19.84,19.91,132800.0,13.4511,13.485,13.4376,13.485,132800.0
2009-08-06 11:40:00,19.91,19.95,19.88,19.93,134800.0,13.485,13.5121,13.4647,13.4985,134800.0
2009-08-06 11:50:00,19.93,19.95,19.88,19.88,157600.0,13.4985,13.5121,13.4647,13.4647,157600.0
2009-08-06 12:00:00,19.88,19.88,19.7,19.77,478800.0,13.4647,13.4647,13.3428,13.3902,478800.0
2009-08-06 12:10:00,19.77,19.82,19.73,19.78,179000.0,13.3902,13.424,13.3631,13.3969,179000.0
2009-08-06 12:20:00,19.78,19.84,19.77,19.79,124800.0,13.3969,13.4376,13.3902,13.4037,124800.0
2009-08-06 12:30:00,19.79,19.83,19.78,19.82,153400.0,13.4037,13.4308,13.3969,13.424,153400.0
2009-08-06 12:40:00,19.82,19.91,19.82,19.9,180400.0,13.424,13.485,13.424,13.4782,180400.0
2009-08-06 12:50:00,19.9,19.9,19.82,19.84,164200.0,13.4782,13.4782,13.424,13.4376,164200.0
2009-08-06 13:00:00,19.84,19.88,19.82,19.86,138800.0,13.4376,13.4647,13.424,13.4511,138800.0
2009-08-06 13:10:00,19.86,19.89,19.84,19.86,93600.0,13.4511,13.4714,13.4376,13.4511,93600.0
2009-08-06 13:20:00,19.86,19.9,19.85,19.86,90200.0,13.4511,13.4782,13.4444,13.4511,90200.0
2009-08-06 13:30:00,19.87,19.97,19.87,19.93,145600.0,13.4579,13.5256,13.4579,13.4985,145600.0
2009-08-06 13:40:00,19.93,19.93,19.75,19.76,140000.0,13.4985,13.4985,13.3766,13.3834,140000.0
2009-08-06 13:50:00,19.76,19.81,19.74,19.78,144600.0,13.3834,13.4173,13.3698,13.3969,144600.0
2009-08-06 14:00:00,19.78,19.78,19.67,19.73,347800.0,13.3969,13.3969,13.3224,13.3631,347800.0
2009-08-06 14:10:00,19.74,19.83,19.72,19.83,254600.0,13.3698,13.4308,13.3563,13.4308,254600.0
2009-08-06 14:20:00,19.83,19.86,19.76,19.83,156000.0,13.4308,13.4511,13.3834,13.4308,156000.0
2009-08-06 14:30:00,19.83,19.9,19.78,19.85,157200.0,13.4308,13.4782,13.3969,13.4444,157200.0
2009-08-06 14:40:00,19.86,19.87,19.78,19.86,116600.0,13.4511,13.4579,13.3969,13.4511,116600.0
2009-08-06 14:50:00,19.86,19.93,19.84,19.86,133800.0,13.4511,13.4985,13.4376,13.4511,133800.0
2009-08-06 15:00:00,19.86,19.93,19.84,19.93,279600.0,13.4511,13.4985,13.4376,13.4985,279600.0
2009-08-06 15:10:00,19.93,20.0,19.93,20.0,208800.0,13.4985,13.5459,13.4985,13.5459,208800.0
2009-08-06 15:20:00,20.0,20.02,19.95,19.95,242800.0,13.5459,13.5595,13.5121,13.5121,242800.0
2009-08-06 15:30:00,19.95,20.0,19.85,19.96,402000.0,13.5121,13.5459,13.4444,13.5189,402000.0
2009-08-06 15:40:00,19.96,19.99,19.88,19.9,387200.0,13.5189,13.5392,13.4647,13.4782,387200.0
2009-08-06 15:50:00,19.9,19.97,19.86,19.91,728600.0,13.4782,13.5256,13.4511,13.485,728600.0
2009-08-07 09:30:00,20.14,20.33,20.05,20.06,398200.0,13.6408,13.7695,13.5798,13.5866,398200.0
2009-08-07 09:40:00,20.07,20.21,20.06,20.12,154400.0,13.5934,13.6882,13.5866,13.6272,154400.0
2009-08-07 09:50:00,20.13,20.27,20.09,20.18,213800.0,13.634,13.7288,13.6069,13.6679,213800.0
2009-08-07 10:00:00,20.18,20.23,20.06,20.14,207200.0,13.6679,13.7017,13.5866,13.6408,207200.0
2009-08-07 10:10:00,20.13,20.2,20.05,20.09,181200.0,13.634,13.6814,13.5798,13.6069,181200.0
2009-08-07 10:20:00,20.09,20.15,20.08,20.11,146600.0,13.6069,13.6475,13.6001,13.6204,146600.0
2009-08-07 10:30:00,20.11,20.23,20.03,20.18,268000.0,13.6204,13.7017,13.5663,13.6679,268000.0
2009-08-07 10:40:00,20.18,20.28,20.14,20.27,287200.0,13.6679,13.7356,13.6408,13.7288,287200.0
2009-08-07 10:50:00,20.27,20.5,20.25,20.45,299600.0,13.7288,13.8846,13.7153,13.8507,299600.0
2009-08-07 11:00:00,20.45,20.54,20.39,20.4,243600.0,13.8507,13.9117,13.8101,13.8169,243600.0
2009-08-07 11:10:00,20.4,20.42,20.32,20.38,184000.0,13.8169,13.8304,13.7627,13.8033,184000.0
2009-08-07 11:20:00,20.38,20.4,20.36,20.36,118600.0,13.8033,13.8169,13.7898,13.7898,118600.0
2009-08-07 11:30:00,20.37,20.45,20.36,20.45,112800.0,13.7965,13.8507,13.7898,13.8507,112800.0
2009-08-07 11:40:00,20.45,20.45,20.35,20.35,280800.0,13.8507,13.8507,13.783,13.783,280800.0
2009-08-07 11:50:00,20.36,20.48,20.35,20.44,173800.0,13.7898,13.871,13.783,13.844,173800.0
2009-08-07 12:00:00,20.45,20.5,20.45,20.47,164400.0,13.8507,13.8846,13.8507,13.8643,164400.0
2009-08-07 12:10:00,20.47,20.5,20.46,20.49,74000.0,13.8643,13.8846,13.8575,13.8778,74000.0
2009-08-07 12:20:00,20.49,20.59,20.49,20.57,154000.0,13.8778,13.9456,13.8778,13.932,154000.0
2009-08-07 12:30:00,20.57,20.63,20.57,20.63,110200.0,13.932,13.9726,13.932,13.9726,110200.0
2009-08-07 12:40:00,20.62,20.7,20.62,20.7,125400.0,13.9659,14.0201,13.9659,14.0201,125400.0
2009-08-07 12:50:00,20.7,20.77,20.68,20.68,200400.0,14.0201,14.0675,14.0065,14.0065,200400.0
2009-08-07 13:00:00,20.68,20.76,20.68,20.75,184000.0,14.0065,14.0607,14.0065,14.0539,184000.0
2009-08-07 13:10:00,20.75,20.75,20.68,20.75,156000.0,14.0539,14.0539,14.0065,14.0539,156000.0
2009-08-07 13:20:00,20.75,20.89,20.75,20.88,182000.0,14.0539,14.1487,14.0539,14.142,182000.0
2009-08-07 13:30:00,20.88,20.89,20.79,20.8,214200.0,14.142,14.1487,14.081,14.0878,214200.0
2009-08-07 13:40:00,20.8,20.89,20.79,20.86,161000.0,14.0878,14.1487,14.081,14.1284,161000.0
2009-08-07 13:50:00,20.86,20.89,20.85,20.88,171800.0,14.1284,14.1487,14.1216,14.142,171800.0
2009-08-07 14:00:00,20.88,20.91,20.86,20.9,153600.0,14.142,14.1623,14.1284,14.1555,153600.0
2009-08-07 14:10:00,20.91,20.98,20.91,20.95,207600.0,14.1623,14.2097,14.1623,14.1894,207600.0
2009-08-07 14:20:00,20.95,20.97,20.88,20.93,195400.0,14.1894,14.2029,14.142,14.1758,195400.0
2009-08-07 14:30:00,20.93,20.97,20.88,20.89,207400.0,14.1758,14.2029,14.142,14.1487,207400.0
2009-08-07 14:40:00,20.89,21.0,20.89,21.0,188800.0,14.1487,14.2232,14.1487,14.2232,188800.0
2009-08-07 14:50:00,21.0,21.05,20.95,21.03,371800.0,14.2232,14.2571,14.1894,14.2436,371800.0
2009-08-07 15:00:00,21.03,21.05,20.79,20.85,460400.0,14.2436,14.2571,14.081,14.1216,460400.0
2009-08-07 15:10:00,20.85,20.87,20.76,20.79,264400.0,14.1216,14.1352,14.0607,14.081,264400.0
2009-08-07 15:20:00,20.79,20.86,20.7,20.86,366400.0,14.081,14.1284,14.0201,14.1284,366400.0
2009-08-07 15:30:00,20.86,20.9,20.77,20.78,448200.0,14.1284,14.1555,14.0675,14.0742,448200.0
2009-08-07 15:40:00,20.78,20.91,20.78,20.87,505000.0,14.0742,14.1623,14.0742,14.1352,505000.0
2009-08-07 15:50:00,20.86,20.9,20.78,20.82,954200.0,14.1284,14.1555,14.0742,14.1013,954200.0
2009-08-10 09:30:00,20.81,20.86,20.57,20.6,255200.0,14.0946,14.1284,13.932,13.9523,255200.0
2009-08-10 09:40:00,20.6,20.83,20.59,20.65,189600.0,13.9523,14.1081,13.9456,13.9862,189600.0
2009-08-10 09:50:00,20.65,20.75,20.65,20.67,155800.0,13.9862,14.0539,13.9862,13.9997,155800.0
2009-08-10 10:00:00,20.66,20.67,20.61,20.62,188000.0,13.993,13.9997,13.9591,13.9659,188000.0
2009-08-10 10:10:00,20.63,20.68,20.63,20.65,185200.0,13.9726,14.0065,13.9726,13.9862,185200.0
2009-08-10 10:20:00,20.64,20.74,20.61,20.73,120600.0,13.9794,14.0471,13.9591,14.0404,120600.0
2009-08-10 10:30:00,20.73,20.76,20.65,20.71,132800.0,14.0404,14.0607,13.9862,14.0268,132800.0
2009-08-10 10:40:00,20.7,20.77,20.69,20.75,59800.0,14.0201,14.0675,14.0133,14.0539,59800.0
2009-08-10 10:50:00,20.75,20.8,20.68,20.71,114400.0,14.0539,14.0878,14.0065,14.0268,114400.0
2009-08-10 11:00:00,20.71,20.78,20.7,20.71,99600.0,14.0268,14.0742,14.0201,14.0268,99600.0
2009-08-10 11:10:00,20.72,20.77,20.68,20.7,90600.0,14.0336,14.0675,14.0065,14.0201,90600.0
2009-08-10 11:20:00,20.71,20.71,20.64,20.64,72400.0,14.0268,14.0268,13.9794,13.9794,72400.0
2009-08-10 11:30:00,20.65,20.74,20.65,20.73,68200.0,13.9862,14.0471,13.9862,14.0404,68200.0
2009-08-10 11:40:00,20.73,20.75,20.68,20.69,84000.0,14.0404,14.0539,14.0065,14.0133,84000.0
2009-08-10 11:50:00,20.69,20.71,20.66,20.7,60200.0,14.0133,14.0268,13.993,14.0201,60200.0
2009-08-10 12:00:00,20.69,20.77,20.69,20.74,68800.0,14.0133,14.0675,14.0133,14.0471,68800.0
2009-08-10 12:10:00,20.74,20.77,20.72,20.75,56400.0,14.0471,14.0675,14.0336,14.0539,56400.0
2009-08-10 12:20:00,20.76,20.76,20.67,20.68,64600.0,14.0607,14.0607,13.9997,14.0065,64600.0
2009-08-10 12:30:00,20.67,20.7,20.65,20.7,78600.0,13.9997,14.0201,13.9862,14.0201,78600.0
2009-08-10 12:40:00,20.69,20.72,20.67,20.7,94200.0,14.0133,14.0336,13.9997,14.0201,94200.0
2009-08-10 12:50:00,20.69,20.7,20.61,20.61,85400.0,14.0133,14.0201,13.9591,13.9591,85400.0
2009-08-10 13:00:00,20.61,20.61,20.5,20.5,145200.0,13.9591,13.9591,13.8846,13.8846,145200.0
2009-08-10 13:10:00,20.5,20.54,20.39,20.42,122800.0,13.8846,13.9117,13.8101,13.8304,122800.0
2009-08-10 13:20:00,20.41,20.46,20.31,20.34,186800.0,13.8236,13.8575,13.7559,13.7762,186800.0
2009-08-10 13:30:00,20.34,20.43,20.3,20.38,135800.0,13.7762,13.8372,13.7491,13.8033,135800.0
2009-08-10 13:40:00,20.38,20.46,20.37,20.44,77200.0,13.8033,13.8575,13.7965,13.844,77200.0
2009-08-10 13:50:00,20.44,20.45,20.4,20.41,50000.0,13.844,13.8507,13.8169,13.8236,50000.0
2009-08-10 14:00:00,20.41,20.41,20.31,20.35,129800.0,13.8236,13.8236,13.7559,13.783,129800.0
2009-08-10 14:10:00,20.36,20.36,20.19,20.25,199600.0,13.7898,13.7898,13.6746,13.7153,199600.0
2009-08-10 14:20:00,20.25,20.33,20.25,20.32,73200.0,13.7153,13.7695,13.7153,13.7627,73200.0
2009-08-10 14:30:00,20.33,20.36,20.3,20.34,94000.0,13.7695,13.7898,13.7491,13.7762,94000.0
2009-08-10 14:40:00,20.34,20.39,20.33,20.33,103600.0,13.7762,13.8101,13.7695,13.7695,103600.0
2009-08-10 14:50:00,20.33,20.39,20.3,20.39,93800.0,13.7695,13.8101,13.7491,13.8101,93800.0
2009-08-10 15:00:00,20.4,20.44,20.39,20.42,205000.0,13.8169,13.844,13.8101,13.8304,205000.0
2009-08-10 15:10:00,20.42,20.43,20.39,20.41,160800.0,13.8304,13.8372,13.8101,13.8236,160800.0
2009-08-10 15:20:00,20.41,20.46,20.38,20.4,173400.0,13.8236,13.8575,13.8033,13.8169,173400.0
2009-08-10 15:30:00,20.4,20.43,20.35,20.42,222000.0,13.8169,13.8372,13.783,13.8304,222000.0
2009-08-10 15:40:00,20.42,20.52,20.39,20.51,404400.0,13.8304,13.8981,13.8101,13.8914,404400.0
2009-08-10 15:50:00,20.51,20.52,20.44,20.47,660000.0,13.8914,13.8981,13.844,13.8643,660000.0
2009-08-11 09:30:00,20.42,20.5,20.33,20.41,218800.0,13.8304,13.8846,13.7695,13.8236,218800.0
2009-08-11 09:40:00,20.41,20.53,20.33,20.43,145000.0,13.8236,13.9049,13.7695,13.8372,145000.0
2009-08-11 09:50:00,20.43,20.48,20.36,20.47,143600.0,13.8372,13.871,13.7898,13.8643,143600.0
2009-08-11 10:00:00,20.47,20.47,20.34,20.36,173800.0,13.8643,13.8643,13.7762,13.7898,173800.0
2009-08-11 10:10:00,20.36,20.39,20.32,20.39,219000.0,13.7898,13.8101,13.7627,13.8101,219000.0
2009-08-11 10:20:00,20.39,20.41,20.23,20.25,200400.0,13.8101,13.8236,13.7017,13.7153,200400.0
2009-08-11 10:30:00,20.24,20.28,20.18,20.26,132000.0,13.7085,13.7356,13.6679,13.722,132000.0
2009-08-11 10:40:00,20.25,20.29,20.24,20.25,139800.0,13.7153,13.7424,13.7085,13.7153,139800.0
2009-08-11 10:50:00,20.25,20.29,20.21,20.25,146400.0,13.7153,13.7424,13.6882,13.7153,146400.0
2009-08-11 11:00:00,20.25,20.29,20.17,20.18,166600.0,13.7153,13.7424,13.6611,13.6679,166600.0
2009-08-11 11:10:00,20.18,20.23,20.09,20.14,229800.0,13.6679,13.7017,13.6069,13.6408,229800.0
2009-08-11 11:20:00,20.14,20.24,20.08,20.24,208400.0,13.6408,13.7085,13.6001,13.7085,208400.0
2009-08-11 11:30:00,20.24,20.29,20.22,20.27,177800.0,13.7085,13.7424,13.695,13.7288,177800.0
2009-08-11 11:40:00,20.27,20.29,20.25,20.26,61000.0,13.7288,13.7424,13.7153,13.722,61000.0
2009-08-11 11:50:00,20.25,20.3,20.22,20.27,71800.0,13.7153,13.7491,13.695,13.7288,71800.0
2009-08-11 12:00:00,20.27,20.28,20.16,20.17,61600.0,13.7288,13.7356,13.6543,13.6611,61600.0
2009-08-11 12:10:00,20.17,20.31,20.17,20.31,77600.0,13.6611,13.7559,13.6611,13.7559,77600.0
2009-08-11 12:20:00,20.31,20.31,20.21,20.22,67200.0,13.7559,13.7559,13.6882,13.695,67200.0
2009-08-11 12:30:00,20.22,20.25,20.2,20.21,58200.0,13.695,13.7153,13.6814,13.6882,58200.0
2009-08-11 12:40:00,20.21,20.21,20.13,20.14,87400.0,13.6882,13.6882,13.634,13.6408,87400.0
2009-08-11 12:50:00,20.13,20.18,20.13,20.17,72000.0,13.634,13.6679,13.634,13.6611,72000.0
2009-08-11 13:00:00,20.16,20.25,20.16,20.22,73600.0,13.6543,13.7153,13.6543,13.695,73600.0
2009-08-11 13:10:00,20.22,20.23,20.15,20.22,83600.0,13.695,13.7017,13.6475,13.695,83600.0
2009-08-11 13:20:00,20.23,20.25,20.17,20.17,86600.0,13.7017,13.7153,13.6611,13.6611,86600.0
2009-08-11 13:30:00,20.18,20.24,20.18,20.2,69600.0,13.6679,13.7085,13.6679,13.6814,69600.0
2009-08-11 13:40:00,20.21,20.24,20.19,20.23,39800.0,13.6882,13.7085,13.6746,13.7017,39800.0
2009-08-11 13:50:00,20.22,20.28,20.22,20.23,54400.0,13.695,13.7356,13.695,13.7017,54400.0
2009-08-11 14:00:00,20.23,20.36,20.23,20.34,83000.0,13.7017,13.7898,13.7017,13.7762,83000.0
2009-08-11 14:10:00,20.34,20.37,20.27,20.29,92800.0,13.7762,13.7965,13.7288,13.7424,92800.0
2009-08-11 14:20:00,20.29,20.33,20.25,20.28,84400.0,13.7424,13.7695,13.7153,13.7356,84400.0
2009-08-11 14:30:00,20.27,20.28,20.24,20.24,81600.0,13.7288,13.7356,13.7085,13.7085,81600.0
2009-08-11 14:40:00,20.24,20.26,20.14,20.15,95600.0,13.7085,13.722,13.6408,13.6475,95600.0
2009-08-11 14:50:00,20.14,20.24,20.14,20.23,157400.0,13.6408,13.7085,13.6408,13.7017,157400.0
2009-08-11 15:00:00,20.23,20.28,20.2,20.22,164000.0,13.7017,13.7356,13.6814,13.695,164000.0
2009-08-11 15:10:00,20.22,20.24,20.2,20.22,107800.0,13.695,13.7085,13.6814,13.695,107800.0
2009-08-11 15:20:00,20.23,20.25,20.18,20.23,132600.0,13.7017,13.7153,13.6679,13.7017,132600.0
2009-08-11 15:30:00,20.23,20.23,20.14,20.18,221600.0,13.7017,13.7017,13.6408,13.6679,221600.0
2009-08-11 15:40:00,20.18,20.27,20.17,20.22,286200.0,13.6679,13.7288,13.6611,13.695,286200.0
2009-08-11 15:50:00,20.22,20.23,20.07,20.09,950000.0,13.695,13.7017,13.5934,13.6069,950000.0
2009-08-12 09:30:00,20.16,20.18,20.03,20.16,467800.0,13.6543,13.6679,13.5663,13.6543,467800.0
2009-08-12 09:40:00,20.16,20.43,20.16,20.32,450400.0,13.6543,13.8372,13.6543,13.7627,450400.0
2009-08-12 09:50:00,20.32,20.58,20.32,20.57,383200.0,13.7627,13.9388,13.7627,13.932,383200.0
2009-08-12 10:00:00,20.57,20.75,20.55,20.55,360400.0,13.932,14.0539,13.9185,13.9185,360400.0
2009-08-12 10:10:00,20.55,20.72,20.55,20.72,247200.0,13.9185,14.0336,13.9185,14.0336,247200.0
2009-08-12 10:20:00,20.72,20.72,20.64,20.69,188400.0,14.0336,14.0336,13.9794,14.0133,188400.0
2009-08-12 10:30:00,20.7,20.84,20.68,20.8,287200.0,14.0201,14.1149,14.0065,14.0878,287200.0
2009-08-12 10:40:00,20.81,20.88,20.79,20.84,237400.0,14.0946,14.142,14.081,14.1149,237400.0
2009-08-12 10:50:00,20.84,20.98,20.84,20.9,282800.0,14.1149,14.2097,14.1149,14.1555,282800.0
2009-08-12 11:00:00,20.9,21.05,20.89,21.04,340800.0,14.1555,14.2571,14.1487,14.2503,340800.0
2009-08-12 11:10:00,21.03,21.1,20.98,20.99,363200.0,14.2436,14.291,14.2097,14.2165,363200.0
2009-08-12 11:20:00,20.99,20.99,20.84,20.91,230200.0,14.2165,14.2165,14.1149,14.1623,230200.0
2009-08-12 11:30:00,20.91,20.96,20.88,20.95,128000.0,14.1623,14.1962,14.142,14.1894,128000.0
2009-08-12 11:40:00,20.95,20.98,20.95,20.98,120400.0,14.1894,14.2097,14.1894,14.2097,120400.0
2009-08-12 11:50:00,20.97,20.98,20.93,20.96,120800.0,14.2029,14.2097,14.1758,14.1962,120800.0
2009-08-12 12:00:00,20.96,20.96,20.95,20.95,126000.0,14.1962,14.1962,14.1894,14.1894,126000.0
2009-08-12 12:10:00,20.95,20.98,20.95,20.96,115000.0,14.1894,14.2097,14.1894,14.1962,115000.0
2009-08-12 12:20:00,20.96,20.96,20.88,20.91,194600.0,14.1962,14.1962,14.142,14.1623,194600.0
2009-08-12 12:30:00,20.91,20.95,20.88,20.95,101400.0,14.1623,14.1894,14.142,14.1894,101400.0
2009-08-12 12:40:00,20.94,20.96,20.91,20.96,95000.0,14.1826,14.1962,14.1623,14.1962,95000.0
2009-08-12 12:50:00,20.96,21.0,20.94,21.0,154600.0,14.1962,14.2232,14.1826,14.2232,154600.0
2009-08-12 13:00:00,21.0,21.04,20.98,21.03,133800.0,14.2232,14.2503,14.2097,14.2436,133800.0
2009-08-12 13:10:00,21.02,21.04,21.0,21.0,145400.0,14.2368,14.2503,14.2232,14.2232,145400.0
2009-08-12 13:20:00,21.0,21.04,21.0,21.03,96000.0,14.2232,14.2503,14.2232,14.2436,96000.0
2009-08-12 13:30:00,21.03,21.05,21.02,21.04,64800.0,14.2436,14.2571,14.2368,14.2503,64800.0
2009-08-12 13:40:00,21.04,21.06,20.98,21.05,97000.0,14.2503,14.2639,14.2097,14.2571,97000.0
2009-08-12 13:50:00,21.05,21.06,21.0,21.04,98200.0,14.2571,14.2639,14.2232,14.2503,98200.0
2009-08-12 14:00:00,21.04,21.05,20.98,20.99,110800.0,14.2503,14.2571,14.2097,14.2165,110800.0
2009-08-12 14:10:00,20.99,21.1,20.92,20.93,175600.0,14.2165,14.291,14.1691,14.1758,175600.0
2009-08-12 14:20:00,20.95,21.0,20.8,20.8,188400.0,14.1894,14.2232,14.0878,14.0878,188400.0
2009-08-12 14:30:00,20.81,20.93,20.79,20.9,208800.0,14.0946,14.1758,14.081,14.1555,208800.0
2009-08-12 14:40:00,20.91,20.97,20.83,20.96,152600.0,14.1623,14.2029,14.1081,14.1962,152600.0
2009-08-12 14:50:00,20.96,21.18,20.95,21.17,349200.0,14.1962,14.3452,14.1894,14.3384,349200.0
2009-08-12 15:00:00,21.18,21.22,21.12,21.18,292800.0,14.3452,14.3722,14.3045,14.3452,292800.0
2009-08-12 15:10:00,21.18,21.27,21.17,21.24,295800.0,14.3452,14.4061,14.3384,14.3858,295800.0
2009-08-12 15:20:00,21.24,21.25,21.16,21.18,307000.0,14.3858,14.3926,14.3316,14.3452,307000.0
2009-08-12 15:30:00,21.18,21.24,21.14,21.24,419400.0,14.3452,14.3858,14.3181,14.3858,419400.0
2009-08-12 15:40:00,21.24,21.25,21.08,21.1,553800.0,14.3858,14.3926,14.2774,14.291,553800.0
2009-08-12 15:50:00,21.1,21.12,20.97,21.06,975400.0,14.291,14.3045,14.2029,14.2639,975400.0
2009-08-13 09:30:00,21.31,21.37,21.1,21.15,125400.0,14.4332,14.4738,14.291,14.3248,125400.0
2009-08-13 09:40:00,21.15,21.3,21.07,21.07,107800.0,14.3248,14.4264,14.2707,14.2707,107800.0
2009-08-13 09:50:00,21.07,21.09,20.86,21.05,136600.0,14.2707,14.2842,14.1284,14.2571,136600.0
2009-08-13 10:00:00,21.04,21.07,20.95,21.05,80200.0,14.2503,14.2707,14.1894,14.2571,80200.0
2009-08-13 10:10:00,21.04,21.1,21.03,21.06,91800.0,14.2503,14.291,14.2436,14.2639,91800.0
2009-08-13 10:20:00,21.06,21.08,21.0,21.0,231200.0,14.2639,14.2774,14.2232,14.2232,231200.0
2009-08-13 10:30:00,21.0,21.04,20.96,20.99,291000.0,14.2232,14.2503,14.1962,14.2165,291000.0
2009-08-13 10:40:00,20.99,21.09,20.98,20.98,260000.0,14.2165,14.2842,14.2097,14.2097,260000.0
2009-08-13 10:50:00,20.98,21.04,20.96,21.04,235200.0,14.2097,14.2503,14.1962,14.2503,235200.0
2009-08-13 11:00:00,21.04,21.05,21.02,21.05,134200.0,14.2503,14.2571,14.2368,14.2571,134200.0
2009-08-13 11:10:00,21.04,21.05,21.02,21.05,112400.0,14.2503,14.2571,14.2368,14.2571,112400.0
2009-08-13 11:20:00,21.05,21.08,21.05,21.07,78000.0,14.2571,14.2774,14.2571,14.2707,78000.0
2009-08-13 11:30:00,21.07,21.08,21.03,21.05,74200.0,14.2707,14.2774,14.2436,14.2571,74200.0
2009-08-13 11:40:00,21.06,21.07,21.04,21.05,78400.0,14.2639,14.2707,14.2503,14.2571,78400.0
2009-08-13 11:50:00,21.05,21.13,21.04,21.1,83800.0,14.2571,14.3113,14.2503,14.291,83800.0
2009-08-13 12:00:00,21.1,21.11,21.07,21.07,78200.0,14.291,14.2977,14.2707,14.2707,78200.0
2009-08-13 12:10:00,21.08,21.09,21.05,21.07,52600.0,14.2774,14.2842,14.2571,14.2707,52600.0
2009-08-13 12:20:00,21.07,21.07,20.99,21.0,94200.0,14.2707,14.2707,14.2165,14.2232,94200.0
2009-08-13 12:30:00,20.99,21.05,20.99,21.04,84600.0,14.2165,14.2571,14.2165,14.2503,84600.0
2009-08-13 12:40:00,21.04,21.05,21.0,21.03,41000.0,14.2503,14.2571,14.2232,14.2436,41000.0
2009-08-13 12:50:00,21.02,21.08,21.01,21.07,37200.0,14.2368,14.2774,14.23,14.2707,37200.0
2009-08-13 13:00:00,21.07,21.2,21.07,21.14,82000.0,14.2707,14.3587,14.2707,14.3181,82000.0
2009-08-13 13:10:00,21.14,21.16,21.04,21.08,182200.0,14.3181,14.3316,14.2503,14.2774,182200.0
2009-08-13 13:20:00,21.09,21.12,21.07,21.11,98600.0,14.2842,14.3045,14.2707,14.2977,98600.0
2009-08-13 13:30:00,21.11,21.15,21.1,21.14,137400.0,14.2977,14.3248,14.291,14.3181,137400.0
2009-08-13 13:40:00,21.14,21.14,21.07,21.11,76800.0,14.3181,14.3181,14.2707,14.2977,76800.0
2009-08-13 13:50:00,21.11,21.13,21.04,21.05,87000.0,14.2977,14.3113,14.2503,14.2571,87000.0
2009-08-13 14:00:00,21.05,21.06,20.98,21.0,91400.0,14.2571,14.2639,14.2097,14.2232,91400.0
2009-08-13 14:10:00,21.0,21.04,20.94,21.02,129400.0,14.2232,14.2503,14.1826,14.2368,129400.0
2009-08-13 14:20:00,21.02,21.05,20.98,21.0,145800.0,14.2368,14.2571,14.2097,14.2232,145800.0
2009-08-13 14:30:00,21.01,21.06,20.98,21.04,142800.0,14.23,14.2639,14.2097,14.2503,142800.0
2009-08-13 14:40:00,21.04,21.11,21.04,21.05,72800.0,14.2503,14.2977,14.2503,14.2571,72800.0
2009-08-13 14:50:00,21.06,21.08,21.0,21.0,63600.0,14.2639,14.2774,14.2232,14.2232,63600.0
2009-08-13 15:00:00,21.01,21.08,21.0,21.07,101200.0,14.23,14.2774,14.2232,14.2707,101200.0
2009-08-13 15:10:00,21.06,21.14,21.05,21.09,236400.0,14.2639,14.3181,14.2571,14.2842,236400.0
2009-08-13 15:20:00,21.08,21.11,21.06,21.08,130000.0,14.2774,14.2977,14.2639,14.2774,130000.0
2009-08-13 15:30:00,21.09,21.14,21.09,21.13,257800.0,14.2842,14.3181,14.2842,14.3113,257800.0
2009-08-13 15:40:00,21.14,21.22,21.13,21.18,284600.0,14.3181,14.3722,14.3113,14.3452,284600.0
2009-08-13 15:50:00,21.17,21.25,21.13,21.25,487000.0,14.3384,14.3926,14.3113,14.3926,487000.0
2009-08-14 09:30:00,21.25,21.36,21.01,21.15,222600.0,14.3926,14.4671,14.23,14.3248,222600.0
2009-08-14 09:40:00,21.15,21.21,21.02,21.11,189800.0,14.3248,14.3655,14.2368,14.2977,189800.0
2009-08-14 09:50:00,21.11,21.21,21.05,21.08,197000.0,14.2977,14.3655,14.2571,14.2774,197000.0
2009-08-14 10:00:00,21.07,21.08,20.93,20.94,302800.0,14.2707,14.2774,14.1758,14.1826,302800.0
2009-08-14 10:10:00,20.95,21.04,20.85,20.94,274600.0,14.1894,14.2503,14.1216,14.1826,274600.0
2009-08-14 10:20:00,20.93,21.0,20.88,20.91,109000.0,14.1758,14.2232,14.142,14.1623,109000.0
2009-08-14 10:30:00,20.91,20.96,20.89,20.92,94400.0,14.1623,14.1962,14.1487,14.1691,94400.0
2009-08-14 10:40:00,20.92,20.93,20.82,20.89,145600.0,14.1691,14.1758,14.1013,14.1487,145600.0
2009-08-14 10:50:00,20.89,20.89,20.82,20.85,79400.0,14.1487,14.1487,14.1013,14.1216,79400.0
2009-08-14 11:00:00,20.85,20.88,20.82,20.83,154800.0,14.1216,14.142,14.1013,14.1081,154800.0
2009-08-14 11:10:00,20.83,20.83,20.75,20.76,126000.0,14.1081,14.1081,14.0539,14.0607,126000.0
2009-08-14 11:20:00,20.76,20.8,20.73,20.73,91200.0,14.0607,14.0878,14.0404,14.0404,91200.0
2009-08-14 11:30:00,20.73,20.75,20.66,20.72,142000.0,14.0404,14.0539,13.993,14.0336,142000.0
2009-08-14 11:40:00,20.72,20.78,20.72,20.73,71400.0,14.0336,14.0742,14.0336,14.0404,71400.0
2009-08-14 11:50:00,20.72,20.75,20.69,20.71,58600.0,14.0336,14.0539,14.0133,14.0268,58600.0
2009-08-14 12:00:00,20.72,20.72,20.7,20.72,51400.0,14.0336,14.0336,14.0201,14.0336,51400.0
2009-08-14 12:10:00,20.72,20.77,20.71,20.76,75800.0,14.0336,14.0675,14.0268,14.0607,75800.0
2009-08-14 12:20:00,20.77,20.79,20.74,20.79,60000.0,14.0675,14.081,14.0471,14.081,60000.0
2009-08-14 12:30:00,20.78,20.81,20.76,20.8,59600.0,14.0742,14.0946,14.0607,14.0878,59600.0
2009-08-14 12:40:00,20.81,20.85,20.8,20.84,64200.0,14.0946,14.1216,14.0878,14.1149,64200.0
2009-08-14 12:50:00,20.84,20.84,20.8,20.82,59400.0,14.1149,14.1149,14.0878,14.1013,59400.0
2009-08-14 13:00:00,20.82,20.83,20.81,20.82,70800.0,14.1013,14.1081,14.0946,14.1013,70800.0
2009-08-14 13:10:00,20.82,20.85,20.81,20.84,89600.0,14.1013,14.1216,14.0946,14.1149,89600.0
2009-08-14 13:20:00,20.84,20.85,20.81,20.82,58600.0,14.1149,14.1216,14.0946,14.1013,58600.0
2009-08-14 13:30:00,20.82,20.84,20.79,20.82,126600.0,14.1013,14.1149,14.081,14.1013,126600.0
2009-08-14 13:40:00,20.82,20.88,20.8,20.86,101800.0,14.1013,14.142,14.0878,14.1284,101800.0
2009-08-14 13:50:00,20.86,20.9,20.85,20.9,93000.0,14.1284,14.1555,14.1216,14.1555,93000.0
2009-08-14 14:00:00,20.9,20.91,20.87,20.88,135600.0,14.1555,14.1623,14.1352,14.142,135600.0
2009-08-14 14:10:00,20.88,20.93,20.86,20.91,128600.0,14.142,14.1758,14.1284,14.1623,128600.0
2009-08-14 14:20:00,20.91,20.92,20.88,20.9,103400.0,14.1623,14.1691,14.142,14.1555,103400.0
2009-08-14 14:30:00,20.9,20.93,20.88,20.93,104600.0,14.1555,14.1758,14.142,14.1758,104600.0
2009-08-14 14:40:00,20.93,21.0,20.93,21.0,137600.0,14.1758,14.2232,14.1758,14.2232,137600.0
2009-08-14 14:50:00,21.0,21.04,20.98,21.02,184000.0,14.2232,14.2503,14.2097,14.2368,184000.0
2009-08-14 15:00:00,21.02,21.05,21.0,21.0,157600.0,14.2368,14.2571,14.2232,14.2232,157600.0
2009-08-14 15:10:00,21.0,21.0,20.91,20.92,122600.0,14.2232,14.2232,14.1623,14.1691,122600.0
2009-08-14 15:20:00,20.92,20.93,20.85,20.86,171600.0,14.1691,14.1758,14.1216,14.1284,171600.0
2009-08-14 15:30:00,20.86,20.96,20.86,20.96,211800.0,14.1284,14.1962,14.1284,14.1962,211800.0
2009-08-14 15:40:00,20.96,21.05,20.89,20.96,359600.0,14.1962,14.2571,14.1487,14.1962,359600.0
2009-08-14 15:50:00,20.96,21.05,20.93,21.05,543800.0,14.1962,14.2571,14.1758,14.2571,543800.0
2009-08-17 09:30:00,20.57,20.59,20.14,20.15,327000.0,14.0303,14.044,13.737,13.7438,327000.0
2009-08-17 09:40:00,20.15,20.25,20.01,20.04,295400.0,13.7438,13.8121,13.6484,13.6688,295400.0
2009-08-17 09:50:00,20.04,20.09,20.0,20.02,172400.0,13.6688,13.7029,13.6415,13.6552,172400.0
2009-08-17 10:00:00,20.01,20.03,19.91,20.01,420400.0,13.6484,13.662,13.5801,13.6484,420400.0
2009-08-17 10:10:00,20.01,20.03,19.92,19.99,116800.0,13.6484,13.662,13.587,13.6347,116800.0
2009-08-17 10:20:00,19.99,20.13,19.99,20.09,363200.0,13.6347,13.7302,13.6347,13.7029,363200.0
2009-08-17 10:30:00,20.08,20.1,20.02,20.06,199600.0,13.6961,13.7097,13.6552,13.6825,199600.0
2009-08-17 10:40:00,20.06,20.08,19.98,20.03,224400.0,13.6825,13.6961,13.6279,13.662,224400.0
2009-08-17 10:50:00,20.02,20.05,20.0,20.04,92600.0,13.6552,13.6756,13.6415,13.6688,92600.0
2009-08-17 11:00:00,20.03,20.07,20.02,20.02,91200.0,13.662,13.6893,13.6552,13.6552,91200.0
2009-08-17 11:10:00,20.02,20.04,19.96,19.98,188400.0,13.6552,13.6688,13.6142,13.6279,188400.0
2009-08-17 11:20:00,19.98,20.06,19.98,20.04,144200.0,13.6279,13.6825,13.6279,13.6688,144200.0
2009-08-17 11:30:00,20.04,20.04,19.97,20.03,113600.0,13.6688,13.6688,13.6211,13.662,113600.0
2009-08-17 11:40:00,20.02,20.03,19.93,19.93,184800.0,13.6552,13.662,13.5938,13.5938,184800.0
2009-08-17 11:50:00,19.93,19.98,19.92,19.94,112800.0,13.5938,13.6279,13.587,13.6006,112800.0
2009-08-17 12:00:00,19.94,19.95,19.87,19.88,142600.0,13.6006,13.6074,13.5529,13.5597,142600.0
2009-08-17 12:10:00,19.88,19.91,19.86,19.9,103400.0,13.5597,13.5801,13.546,13.5733,103400.0
2009-08-17 12:20:00,19.91,19.94,19.91,19.93,53400.0,13.5801,13.6006,13.5801,13.5938,53400.0
2009-08-17 12:30:00,19.93,19.96,19.92,19.95,78400.0,13.5938,13.6142,13.587,13.6074,78400.0
2009-08-17 12:40:00,19.95,19.98,19.95,19.98,84600.0,13.6074,13.6279,13.6074,13.6279,84600.0
2009-08-17 12:50:00,19.98,19.98,19.96,19.96,61000.0,13.6279,13.6279,13.6142,13.6142,61000.0
2009-08-17 13:00:00,19.96,19.96,19.9,19.93,66200.0,13.6142,13.6142,13.5733,13.5938,66200.0
2009-08-17 13:10:00,19.92,19.98,19.91,19.97,91000.0,13.587,13.6279,13.5801,13.6211,91000.0
2009-08-17 13:20:00,19.97,19.97,19.93,19.93,61600.0,13.6211,13.6211,13.5938,13.5938,61600.0
2009-08-17 13:30:00,19.93,19.93,19.9,19.92,67000.0,13.5938,13.5938,13.5733,13.587,67000.0
2009-08-17 13:40:00,19.91,19.95,19.88,19.93,95000.0,13.5801,13.6074,13.5597,13.5938,95000.0
2009-08-17 13:50:00,19.93,19.97,19.91,19.96,100600.0,13.5938,13.6211,13.5801,13.6142,100600.0
2009-08-17 14:00:00,19.96,19.96,19.88,19.9,70400.0,13.6142,13.6142,13.5597,13.5733,70400.0
2009-08-17 14:10:00,19.89,19.94,19.89,19.93,66400.0,13.5665,13.6006,13.5665,13.5938,66400.0
2009-08-17 14:20:00,19.93,19.95,19.9,19.95,91000.0,13.5938,13.6074,13.5733,13.6074,91000.0
2009-08-17 14:30:00,19.95,19.98,19.93,19.93,113400.0,13.6074,13.6279,13.5938,13.5938,113400.0
2009-08-17 14:40:00,19.93,19.93,19.88,19.89,145600.0,13.5938,13.5938,13.5597,13.5665,145600.0
2009-08-17 14:50:00,19.89,19.93,19.88,19.91,102000.0,13.5665,13.5938,13.5597,13.5801,102000.0
2009-08-17 15:00:00,19.91,19.95,19.91,19.95,167400.0,13.5801,13.6074,13.5801,13.6074,167400.0
2009-08-17 15:10:00,19.96,20.0,19.92,20.0,312600.0,13.6142,13.6415,13.587,13.6415,312600.0
2009-08-17 15:20:00,20.0,20.0,19.89,19.93,340200.0,13.6415,13.6415,13.5665,13.5938,340200.0
2009-08-17 15:30:00,19.93,19.94,19.89,19.91,340400.0,13.5938,13.6006,13.5665,13.5801,340400.0
2009-08-17 15:40:00,19.9,19.9,19.81,19.82,565800.0,13.5733,13.5733,13.5119,13.5188,565800.0
2009-08-17 15:50:00,19.83,19.93,19.82,19.84,1105200.0,13.5256,13.5938,13.5188,13.5324,1105200.0
2009-08-18 09:30:00,19.9,20.0,19.75,19.95,316400.0,13.5733,13.6415,13.471,13.6074,316400.0
2009-08-18 09:40:00,19.94,19.95,19.8,19.83,141600.0,13.6006,13.6074,13.5051,13.5256,141600.0
2009-08-18 09:50:00,19.82,19.88,19.79,19.81,202800.0,13.5188,13.5597,13.4983,13.5119,202800.0
2009-08-18 10:00:00,19.81,19.93,19.8,19.92,180600.0,13.5119,13.5938,13.5051,13.587,180600.0
2009-08-18 10:10:00,19.93,19.97,19.91,19.92,106000.0,13.5938,13.6211,13.5801,13.587,106000.0
2009-08-18 10:20:00,19.93,19.96,19.92,19.95,83400.0,13.5938,13.6142,13.587,13.6074,83400.0
2009-08-18 10:30:00,19.93,19.97,19.93,19.95,100200.0,13.5938,13.6211,13.5938,13.6074,100200.0
2009-08-18 10:40:00,19.95,19.96,19.91,19.96,104400.0,13.6074,13.6142,13.5801,13.6142,104400.0
2009-08-18 10:50:00,19.96,19.99,19.93,19.93,87200.0,13.6142,13.6347,13.5938,13.5938,87200.0
2009-08-18 11:00:00,19.94,19.95,19.91,19.93,59200.0,13.6006,13.6074,13.5801,13.5938,59200.0
2009-08-18 11:10:00,19.93,19.97,19.9,19.93,84200.0,13.5938,13.6211,13.5733,13.5938,84200.0
2009-08-18 11:20:00,19.93,19.93,19.9,19.92,69600.0,13.5938,13.5938,13.5733,13.587,69600.0
2009-08-18 11:30:00,19.92,20.08,19.92,20.08,96400.0,13.587,13.6961,13.587,13.6961,96400.0
2009-08-18 11:40:00,20.07,20.13,20.07,20.11,82200.0,13.6893,13.7302,13.6893,13.7166,82200.0
2009-08-18 11:50:00,20.11,20.15,20.08,20.1,72800.0,13.7166,13.7438,13.6961,13.7097,72800.0
2009-08-18 12:00:00,20.1,20.22,20.1,20.21,81200.0,13.7097,13.7916,13.7097,13.7848,81200.0
2009-08-18 12:10:00,20.21,20.24,20.2,20.24,71800.0,13.7848,13.8052,13.7779,13.8052,71800.0
2009-08-18 12:20:00,20.24,20.27,20.24,20.25,55600.0,13.8052,13.8257,13.8052,13.8121,55600.0
2009-08-18 12:30:00,20.25,20.25,20.22,20.23,83400.0,13.8121,13.8121,13.7916,13.7984,83400.0
2009-08-18 12:40:00,20.23,20.31,20.23,20.28,67000.0,13.7984,13.853,13.7984,13.8325,67000.0
2009-08-18 12:50:00,20.28,20.28,20.22,20.22,35600.0,13.8325,13.8325,13.7916,13.7916,35600.0
2009-08-18 13:00:00,20.22,20.25,20.21,20.22,78800.0,13.7916,13.8121,13.7848,13.7916,78800.0
2009-08-18 13:10:00,20.22,20.22,20.18,20.21,49600.0,13.7916,13.7916,13.7643,13.7848,49600.0
2009-08-18 13:20:00,20.21,20.22,20.2,20.22,30000.0,13.7848,13.7916,13.7779,13.7916,30000.0
2009-08-18 13:30:00,20.22,20.24,20.18,20.2,118600.0,13.7916,13.8052,13.7643,13.7779,118600.0
2009-08-18 13:40:00,20.19,20.21,20.18,20.18,37000.0,13.7711,13.7848,13.7643,13.7643,37000.0
2009-08-18 13:50:00,20.18,20.18,20.13,20.16,53200.0,13.7643,13.7643,13.7302,13.7507,53200.0
2009-08-18 14:00:00,20.16,20.22,20.16,20.18,45600.0,13.7507,13.7916,13.7507,13.7643,45600.0
2009-08-18 14:10:00,20.18,20.23,20.18,20.21,45600.0,13.7643,13.7984,13.7643,13.7848,45600.0
2009-08-18 14:20:00,20.21,20.25,20.18,20.25,48800.0,13.7848,13.8121,13.7643,13.8121,48800.0
2009-08-18 14:30:00,20.25,20.26,20.19,20.2,65400.0,13.8121,13.8189,13.7711,13.7779,65400.0
2009-08-18 14:40:00,20.2,20.23,20.19,20.23,70200.0,13.7779,13.7984,13.7711,13.7984,70200.0
2009-08-18 14:50:00,20.23,20.25,20.2,20.2,46600.0,13.7984,13.8121,13.7779,13.7779,46600.0
2009-08-18 15:00:00,20.2,20.25,20.2,20.25,77600.0,13.7779,13.8121,13.7779,13.8121,77600.0
2009-08-18 15:10:00,20.25,20.3,20.25,20.29,117800.0,13.8121,13.8462,13.8121,13.8393,117800.0
2009-08-18 15:20:00,20.29,20.29,20.18,20.2,151000.0,13.8393,13.8393,13.7643,13.7779,151000.0
2009-08-18 15:30:00,20.2,20.2,20.16,20.18,168400.0,13.7779,13.7779,13.7507,13.7643,168400.0
2009-08-18 15:40:00,20.18,20.22,20.16,20.22,324600.0,13.7643,13.7916,13.7507,13.7916,324600.0
2009-08-18 15:50:00,20.21,20.23,20.14,20.22,635600.0,13.7848,13.7984,13.737,13.7916,635600.0
2009-08-19 09:30:00,19.96,19.96,19.71,19.75,345000.0,13.6142,13.6142,13.4437,13.471,345000.0
2009-08-19 09:40:00,19.77,20.0,19.76,20.0,241600.0,13.4847,13.6415,13.4778,13.6415,241600.0
2009-08-19 09:50:00,20.0,20.29,20.0,20.23,386000.0,13.6415,13.8393,13.6415,13.7984,386000.0
2009-08-19 10:00:00,20.25,20.33,20.22,20.22,213800.0,13.8121,13.8666,13.7916,13.7916,213800.0
2009-08-19 10:10:00,20.22,20.24,20.11,20.12,139000.0,13.7916,13.8052,13.7166,13.7234,139000.0
2009-08-19 10:20:00,20.12,20.15,20.02,20.03,162400.0,13.7234,13.7438,13.6552,13.662,162400.0
2009-08-19 10:30:00,20.03,20.09,19.99,20.02,230000.0,13.662,13.7029,13.6347,13.6552,230000.0
2009-08-19 10:40:00,20.02,20.07,19.89,19.92,183000.0,13.6552,13.6893,13.5665,13.587,183000.0
2009-08-19 10:50:00,19.92,19.99,19.92,19.98,123200.0,13.587,13.6347,13.587,13.6279,123200.0
2009-08-19 11:00:00,19.98,20.05,19.95,19.99,146200.0,13.6279,13.6756,13.6074,13.6347,146200.0
2009-08-19 11:10:00,19.99,20.02,19.95,19.98,91600.0,13.6347,13.6552,13.6074,13.6279,91600.0
2009-08-19 11:20:00,19.98,19.99,19.95,19.97,81200.0,13.6279,13.6347,13.6074,13.6211,81200.0
2009-08-19 11:30:00,19.98,19.99,19.94,19.98,76200.0,13.6279,13.6347,13.6006,13.6279,76200.0
2009-08-19 11:40:00,19.98,20.03,19.98,20.03,48000.0,13.6279,13.662,13.6279,13.662,48000.0
2009-08-19 11:50:00,20.03,20.13,20.02,20.1,111600.0,13.662,13.7302,13.6552,13.7097,111600.0
2009-08-19 12:00:00,20.1,20.23,20.07,20.22,151600.0,13.7097,13.7984,13.6893,13.7916,151600.0
2009-08-19 12:10:00,20.22,20.25,20.19,20.25,104400.0,13.7916,13.8121,13.7711,13.8121,104400.0
2009-08-19 12:20:00,20.25,20.28,20.24,20.25,81400.0,13.8121,13.8325,13.8052,13.8121,81400.0
2009-08-19 12:30:00,20.25,20.34,20.24,20.33,82200.0,13.8121,13.8734,13.8052,13.8666,82200.0
2009-08-19 12:40:00,20.33,20.4,20.32,20.4,159800.0,13.8666,13.9144,13.8598,13.9144,159800.0
2009-08-19 12:50:00,20.4,20.47,20.4,20.44,71000.0,13.9144,13.9621,13.9144,13.9416,71000.0
2009-08-19 13:00:00,20.44,20.48,20.42,20.48,43800.0,13.9416,13.9689,13.928,13.9689,43800.0
2009-08-19 13:10:00,20.47,20.5,20.44,20.46,55600.0,13.9621,13.9826,13.9416,13.9553,55600.0
2009-08-19 13:20:00,20.45,20.47,20.41,20.42,48200.0,13.9485,13.9621,13.9212,13.928,48200.0
2009-08-19 13:30:00,20.41,20.46,20.39,20.41,62200.0,13.9212,13.9553,13.9075,13.9212,62200.0
2009-08-19 13:40:00,20.41,20.42,20.36,20.4,68800.0,13.9212,13.928,13.8871,13.9144,68800.0
2009-08-19 13:50:00,20.4,20.42,20.38,20.4,75800.0,13.9144,13.928,13.9007,13.9144,75800.0
2009-08-19 14:00:00,20.41,20.42,20.38,20.39,70400.0,13.9212,13.928,13.9007,13.9075,70400.0
2009-08-19 14:10:00,20.39,20.41,20.37,20.38,63800.0,13.9075,13.9212,13.8939,13.9007,63800.0
2009-08-19 14:20:00,20.38,20.39,20.31,20.32,100800.0,13.9007,13.9075,13.853,13.8598,100800.0
2009-08-19 14:30:00,20.33,20.33,20.3,20.3,55000.0,13.8666,13.8666,13.8462,13.8462,55000.0
2009-08-19 14:40:00,20.3,20.3,20.24,20.24,84400.0,13.8462,13.8462,13.8052,13.8052,84400.0
2009-08-19 14:50:00,20.24,20.3,20.21,20.28,102400.0,13.8052,13.8462,13.7848,13.8325,102400.0
2009-08-19 15:00:00,20.28,20.29,20.21,20.21,141000.0,13.8325,13.8393,13.7848,13.7848,141000.0
2009-08-19 15:10:00,20.22,20.23,20.17,20.19,114800.0,13.7916,13.7984,13.7575,13.7711,114800.0
2009-08-19 15:20:00,20.18,20.21,20.15,20.21,130800.0,13.7643,13.7848,13.7438,13.7848,130800.0
2009-08-19 15:30:00,20.21,20.28,20.18,20.28,210200.0,13.7848,13.8325,13.7643,13.8325,210200.0
2009-08-19 15:40:00,20.28,20.32,20.27,20.29,233600.0,13.8325,13.8598,13.8257,13.8393,233600.0
2009-08-19 15:50:00,20.28,20.35,20.28,20.31,383400.0,13.8325,13.8803,13.8325,13.853,383400.0
2009-08-20 09:30:00,20.32,20.74,20.32,20.59,293800.0,13.8598,14.1463,13.8598,14.044,293800.0
2009-08-20 09:40:00,20.59,20.69,20.47,20.56,133000.0,14.044,14.1122,13.9621,14.0235,133000.0
2009-08-20 09:50:00,20.56,20.61,20.49,20.58,79000.0,14.0235,14.0576,13.9757,14.0371,79000.0
2009-08-20 10:00:00,20.58,20.66,20.53,20.63,118800.0,14.0371,14.0917,14.003,14.0712,118800.0
2009-08-20 10:10:00,20.63,20.69,20.61,20.68,111000.0,14.0712,14.1122,14.0576,14.1053,111000.0
2009-08-20 10:20:00,20.68,20.73,20.67,20.71,81600.0,14.1053,14.1394,14.0985,14.1258,81600.0
2009-08-20 10:30:00,20.72,20.78,20.7,20.76,145400.0,14.1326,14.1736,14.119,14.1599,145400.0
2009-08-20 10:40:00,20.77,20.84,20.75,20.83,139000.0,14.1667,14.2145,14.1531,14.2077,139000.0
2009-08-20 10:50:00,20.83,20.86,20.73,20.74,97800.0,14.2077,14.2281,14.1394,14.1463,97800.0
2009-08-20 11:00:00,20.74,20.74,20.63,20.64,139600.0,14.1463,14.1463,14.0712,14.0781,139600.0
2009-08-20 11:10:00,20.65,20.7,20.64,20.68,118800.0,14.0849,14.119,14.0781,14.1053,118800.0
2009-08-20 11:20:00,20.68,20.68,20.64,20.68,109000.0,14.1053,14.1053,14.0781,14.1053,109000.0
2009-08-20 11:30:00,20.68,20.7,20.63,20.66,113000.0,14.1053,14.119,14.0712,14.0917,113000.0
2009-08-20 11:40:00,20.66,20.69,20.65,20.68,39000.0,14.0917,14.1122,14.0849,14.1053,39000.0
2009-08-20 11:50:00,20.69,20.75,20.67,20.71,123600.0,14.1122,14.1531,14.0985,14.1258,123600.0
2009-08-20 12:00:00,20.7,20.77,20.7,20.77,61000.0,14.119,14.1667,14.119,14.1667,61000.0
2009-08-20 12:10:00,20.78,20.79,20.74,20.77,61400.0,14.1736,14.1804,14.1463,14.1667,61400.0
2009-08-20 12:20:00,20.77,20.8,20.75,20.78,61400.0,14.1667,14.1872,14.1531,14.1736,61400.0
2009-08-20 12:30:00,20.78,20.82,20.74,20.75,71600.0,14.1736,14.2008,14.1463,14.1531,71600.0
2009-08-20 12:40:00,20.75,20.75,20.66,20.7,182000.0,14.1531,14.1531,14.0917,14.119,182000.0
2009-08-20 12:50:00,20.7,20.7,20.6,20.6,98800.0,14.119,14.119,14.0508,14.0508,98800.0
2009-08-20 13:00:00,20.6,20.6,20.52,20.58,183400.0,14.0508,14.0508,13.9962,14.0371,183400.0
2009-08-20 13:10:00,20.59,20.61,20.58,20.6,96000.0,14.044,14.0576,14.0371,14.0508,96000.0
2009-08-20 13:20:00,20.59,20.6,20.55,20.55,122200.0,14.044,14.0508,14.0167,14.0167,122200.0
2009-08-20 13:30:00,20.56,20.57,20.5,20.51,145400.0,14.0235,14.0303,13.9826,13.9894,145400.0
2009-08-20 13:40:00,20.5,20.5,20.43,20.49,179600.0,13.9826,13.9826,13.9348,13.9757,179600.0
2009-08-20 13:50:00,20.49,20.52,20.48,20.5,76400.0,13.9757,13.9962,13.9689,13.9826,76400.0
2009-08-20 14:00:00,20.5,20.51,20.48,20.49,101800.0,13.9826,13.9894,13.9689,13.9757,101800.0
2009-08-20 14:10:00,20.5,20.51,20.45,20.45,142600.0,13.9826,13.9894,13.9485,13.9485,142600.0
2009-08-20 14:20:00,20.46,20.48,20.41,20.43,165800.0,13.9553,13.9689,13.9212,13.9348,165800.0
2009-08-20 14:30:00,20.43,20.5,20.42,20.48,154200.0,13.9348,13.9826,13.928,13.9689,154200.0
2009-08-20 14:40:00,20.47,20.52,20.46,20.51,146200.0,13.9621,13.9962,13.9553,13.9894,146200.0
2009-08-20 14:50:00,20.52,20.57,20.5,20.56,146200.0,13.9962,14.0303,13.9826,14.0235,146200.0
2009-08-20 15:00:00,20.56,20.67,20.55,20.63,156400.0,14.0235,14.0985,14.0167,14.0712,156400.0
2009-08-20 15:10:00,20.63,20.64,20.57,20.57,113600.0,14.0712,14.0781,14.0303,14.0303,113600.0
2009-08-20 15:20:00,20.57,20.58,20.48,20.5,434800.0,14.0303,14.0371,13.9689,13.9826,434800.0
2009-08-20 15:30:00,20.5,20.5,20.31,20.32,1033800.0,13.9826,13.9826,13.853,13.8598,1033800.0
2009-08-20 15:40:00,20.32,20.32,20.06,20.08,1907200.0,13.8598,13.8598,13.6825,13.6961,1907200.0
2009-08-20 15:50:00,20.08,20.15,19.91,20.02,2892800.0,13.6961,13.7438,13.5801,13.6552,2892800.0
2009-08-21 09:30:00,20.28,20.56,20.15,20.45,1580400.0,13.8325,14.0235,13.7438,13.9485,1580400.0
2009-08-21 09:40:00,20.45,20.59,20.43,20.47,339600.0,13.9485,14.044,13.9348,13.9621,339600.0
2009-08-21 09:50:00,20.48,20.54,20.39,20.5,255000.0,13.9689,14.0099,13.9075,13.9826,255000.0
2009-08-21 10:00:00,20.5,20.84,20.5,20.82,399200.0,13.9826,14.2145,13.9826,14.2008,399200.0
2009-08-21 10:10:00,20.82,20.97,20.82,20.9,608200.0,14.2008,14.3031,14.2008,14.2554,608200.0
2009-08-21 10:20:00,20.89,20.92,20.86,20.89,244600.0,14.2486,14.269,14.2281,14.2486,244600.0
2009-08-21 10:30:00,20.88,21.0,20.86,20.98,226600.0,14.2418,14.3236,14.2281,14.31,226600.0
2009-08-21 10:40:00,20.97,20.98,20.86,20.86,215000.0,14.3031,14.31,14.2281,14.2281,215000.0
2009-08-21 10:50:00,20.86,20.86,20.72,20.75,407200.0,14.2281,14.2281,14.1326,14.1531,407200.0
2009-08-21 11:00:00,20.74,20.93,20.74,20.92,229000.0,14.1463,14.2759,14.1463,14.269,229000.0
2009-08-21 11:10:00,20.92,20.99,20.89,20.97,220200.0,14.269,14.3168,14.2486,14.3031,220200.0
2009-08-21 11:20:00,20.97,21.05,20.97,21.04,222400.0,14.3031,14.3577,14.3031,14.3509,222400.0
2009-08-21 11:30:00,21.04,21.08,20.99,21.03,233200.0,14.3509,14.3782,14.3168,14.3441,233200.0
2009-08-21 11:40:00,21.03,21.09,21.0,21.08,91400.0,14.3441,14.385,14.3236,14.3782,91400.0
2009-08-21 11:50:00,21.08,21.09,21.02,21.04,69600.0,14.3782,14.385,14.3373,14.3509,69600.0
2009-08-21 12:00:00,21.04,21.07,21.01,21.07,75600.0,14.3509,14.3714,14.3304,14.3714,75600.0
2009-08-21 12:10:00,21.07,21.09,21.06,21.06,66400.0,14.3714,14.385,14.3645,14.3645,66400.0
2009-08-21 12:20:00,21.06,21.1,21.05,21.1,94800.0,14.3645,14.3918,14.3577,14.3918,94800.0
2009-08-21 12:30:00,21.1,21.1,21.03,21.06,130400.0,14.3918,14.3918,14.3441,14.3645,130400.0
2009-08-21 12:40:00,21.06,21.1,21.05,21.05,153400.0,14.3645,14.3918,14.3577,14.3577,153400.0
2009-08-21 12:50:00,21.04,21.06,20.98,20.99,206200.0,14.3509,14.3645,14.31,14.3168,206200.0
2009-08-21 13:00:00,20.99,21.02,20.98,20.99,73600.0,14.3168,14.3373,14.31,14.3168,73600.0
2009-08-21 13:10:00,20.99,21.02,20.95,20.99,129600.0,14.3168,14.3373,14.2895,14.3168,129600.0
2009-08-21 13:20:00,20.99,21.02,20.98,20.99,59000.0,14.3168,14.3373,14.31,14.3168,59000.0
2009-08-21 13:30:00,20.99,21.0,20.91,20.91,122600.0,14.3168,14.3236,14.2622,14.2622,122600.0
2009-08-21 13:40:00,20.92,20.94,20.89,20.9,96800.0,14.269,14.2827,14.2486,14.2554,96800.0
2009-08-21 13:50:00,20.9,20.92,20.88,20.91,81000.0,14.2554,14.269,14.2418,14.2622,81000.0
2009-08-21 14:00:00,20.91,20.93,20.86,20.93,74400.0,14.2622,14.2759,14.2281,14.2759,74400.0
2009-08-21 14:10:00,20.93,20.95,20.93,20.94,99000.0,14.2759,14.2895,14.2759,14.2827,99000.0
2009-08-21 14:20:00,20.94,20.96,20.93,20.95,70000.0,14.2827,14.2963,14.2759,14.2895,70000.0
2009-08-21 14:30:00,20.95,20.96,20.87,20.87,148400.0,14.2895,14.2963,14.2349,14.2349,148400.0
2009-08-21 14:40:00,20.86,20.88,20.77,20.77,180600.0,14.2281,14.2418,14.1667,14.1667,180600.0
2009-08-21 14:50:00,20.77,20.8,20.74,20.77,413600.0,14.1667,14.1872,14.1463,14.1667,413600.0
2009-08-21 15:00:00,20.78,20.89,20.78,20.88,242000.0,14.1736,14.2486,14.1736,14.2418,242000.0
2009-08-21 15:10:00,20.87,21.0,20.86,20.96,320000.0,14.2349,14.3236,14.2281,14.2963,320000.0
2009-08-21 15:20:00,20.97,21.06,20.96,21.04,319400.0,14.3031,14.3645,14.2963,14.3509,319400.0
2009-08-21 15:30:00,21.04,21.07,20.95,21.0,301200.0,14.3509,14.3714,14.2895,14.3236,301200.0
2009-08-21 15:40:00,21.0,21.0,20.96,20.98,366000.0,14.3236,14.3236,14.2963,14.31,366000.0
2009-08-21 15:50:00,20.98,21.0,20.89,20.93,1188400.0,14.31,14.3236,14.2486,14.2759,1188400.0
2009-08-24 09:30:00,21.1,21.32,21.06,21.25,354400.0,14.3918,14.5419,14.3645,14.4941,354400.0
2009-08-24 09:40:00,21.27,21.32,21.15,21.17,119800.0,14.5078,14.5419,14.4259,14.4396,119800.0
2009-08-24 09:50:00,21.17,21.25,21.09,21.2,99000.0,14.4396,14.4941,14.385,14.46,99000.0
2009-08-24 10:00:00,21.2,21.21,21.1,21.14,134400.0,14.46,14.4668,14.3918,14.4191,134400.0
2009-08-24 10:10:00,21.14,21.19,21.1,21.11,120600.0,14.4191,14.4532,14.3918,14.3986,120600.0
2009-08-24 10:20:00,21.11,21.12,21.06,21.09,117200.0,14.3986,14.4055,14.3645,14.385,117200.0
2009-08-24 10:30:00,21.09,21.09,21.0,21.02,161200.0,14.385,14.385,14.3236,14.3373,161200.0
2009-08-24 10:40:00,21.02,21.11,21.02,21.1,97400.0,14.3373,14.3986,14.3373,14.3918,97400.0
2009-08-24 10:50:00,21.1,21.11,21.06,21.08,106200.0,14.3918,14.3986,14.3645,14.3782,106200.0
2009-08-24 11:00:00,21.08,21.1,21.05,21.07,76000.0,14.3782,14.3918,14.3577,14.3714,76000.0
2009-08-24 11:10:00,21.07,21.09,21.07,21.07,96600.0,14.3714,14.385,14.3714,14.3714,96600.0
2009-08-24 11:20:00,21.06,21.08,21.01,21.02,89200.0,14.3645,14.3782,14.3304,14.3373,89200.0
2009-08-24 11:30:00,21.02,21.02,20.98,21.0,91200.0,14.3373,14.3373,14.31,14.3236,91200.0
2009-08-24 11:40:00,21.0,21.03,20.99,21.0,70800.0,14.3236,14.3441,14.3168,14.3236,70800.0
2009-08-24 11:50:00,21.0,21.04,21.0,21.02,63800.0,14.3236,14.3509,14.3236,14.3373,63800.0
2009-08-24 12:00:00,21.02,21.06,21.01,21.04,82800.0,14.3373,14.3645,14.3304,14.3509,82800.0
2009-08-24 12:10:00,21.04,21.08,21.04,21.04,56000.0,14.3509,14.3782,14.3509,14.3509,56000.0
2009-08-24 12:20:00,21.04,21.06,21.02,21.02,45200.0,14.3509,14.3645,14.3373,14.3373,45200.0
2009-08-24 12:30:00,21.02,21.04,20.98,20.98,91000.0,14.3373,14.3509,14.31,14.31,91000.0
2009-08-24 12:40:00,20.98,21.0,20.97,20.98,72400.0,14.31,14.3236,14.3031,14.31,72400.0
2009-08-24 12:50:00,20.98,21.0,20.88,20.88,188600.0,14.31,14.3236,14.2418,14.2418,188600.0
2009-08-24 13:00:00,20.88,20.89,20.68,20.71,179800.0,14.2418,14.2486,14.1053,14.1258,179800.0
2009-08-24 13:10:00,20.71,20.76,20.63,20.72,214400.0,14.1258,14.1599,14.0712,14.1326,214400.0
2009-08-24 13:20:00,20.72,20.77,20.58,20.61,182400.0,14.1326,14.1667,14.0371,14.0576,182400.0
2009-08-24 13:30:00,20.61,20.67,20.6,20.65,190400.0,14.0576,14.0985,14.0508,14.0849,190400.0
2009-08-24 13:40:00,20.65,20.72,20.61,20.71,133000.0,14.0849,14.1326,14.0576,14.1258,133000.0
2009-08-24 13:50:00,20.7,20.71,20.65,20.68,76400.0,14.119,14.1258,14.0849,14.1053,76400.0
2009-08-24 14:00:00,20.67,20.7,20.63,20.7,86600.0,14.0985,14.119,14.0712,14.119,86600.0
2009-08-24 14:10:00,20.69,20.81,20.68,20.79,108000.0,14.1122,14.194,14.1053,14.1804,108000.0
2009-08-24 14:20:00,20.79,20.79,20.7,20.71,77800.0,14.1804,14.1804,14.119,14.1258,77800.0
2009-08-24 14:30:00,20.71,20.73,20.7,20.72,67200.0,14.1258,14.1394,14.119,14.1326,67200.0
2009-08-24 14:40:00,20.71,20.72,20.68,20.71,48600.0,14.1258,14.1326,14.1053,14.1258,48600.0
2009-08-24 14:50:00,20.71,20.74,20.7,20.72,97600.0,14.1258,14.1463,14.119,14.1326,97600.0
2009-08-24 15:00:00,20.73,20.73,20.49,20.5,265600.0,14.1394,14.1394,13.9757,13.9826,265600.0
2009-08-24 15:10:00,20.5,20.58,20.47,20.52,203800.0,13.9826,14.0371,13.9621,13.9962,203800.0
2009-08-24 15:20:00,20.51,20.63,20.47,20.58,211600.0,13.9894,14.0712,13.9621,14.0371,211600.0
2009-08-24 15:30:00,20.59,20.67,20.58,20.61,260400.0,14.044,14.0985,14.0371,14.0576,260400.0
2009-08-24 15:40:00,20.61,20.64,20.54,20.59,476400.0,14.0576,14.0781,14.0099,14.044,476400.0
2009-08-24 15:50:00,20.6,20.66,20.59,20.63,589000.0,14.0508,14.0917,14.044,14.0712,589000.0
2009-08-25 09:30:00,20.71,20.94,20.7,20.92,302400.0,14.1258,14.2827,14.119,14.269,302400.0
2009-08-25 09:40:00,20.89,21.01,20.85,20.89,233400.0,14.2486,14.3304,14.2213,14.2486,233400.0
2009-08-25 09:50:00,20.89,20.99,20.8,20.82,256000.0,14.2486,14.3168,14.1872,14.2008,256000.0
2009-08-25 10:00:00,20.82,21.03,20.81,20.99,411800.0,14.2008,14.3441,14.194,14.3168,411800.0
2009-08-25 10:10:00,20.99,21.01,20.75,20.81,307800.0,14.3168,14.3304,14.1531,14.194,307800.0
2009-08-25 10:20:00,20.81,20.82,20.7,20.7,179400.0,14.194,14.2008,14.119,14.119,179400.0
2009-08-25 10:30:00,20.71,20.77,20.65,20.65,134600.0,14.1258,14.1667,14.0849,14.0849,134600.0
2009-08-25 10:40:00,20.65,20.74,20.61,20.65,202000.0,14.0849,14.1463,14.0576,14.0849,202000.0
2009-08-25 10:50:00,20.66,20.7,20.65,20.69,120200.0,14.0917,14.119,14.0849,14.1122,120200.0
2009-08-25 11:00:00,20.7,20.82,20.69,20.82,177000.0,14.119,14.2008,14.1122,14.2008,177000.0
2009-08-25 11:10:00,20.82,20.92,20.81,20.89,236600.0,14.2008,14.269,14.194,14.2486,236600.0
2009-08-25 11:20:00,20.89,20.93,20.88,20.91,165600.0,14.2486,14.2759,14.2418,14.2622,165600.0
2009-08-25 11:30:00,20.91,20.95,20.88,20.94,199600.0,14.2622,14.2895,14.2418,14.2827,199600.0
2009-08-25 11:40:00,20.95,21.0,20.89,20.9,134200.0,14.2895,14.3236,14.2486,14.2554,134200.0
2009-08-25 11:50:00,20.91,20.98,20.9,20.94,125400.0,14.2622,14.31,14.2554,14.2827,125400.0
2009-08-25 12:00:00,20.95,20.96,20.93,20.94,74200.0,14.2895,14.2963,14.2759,14.2827,74200.0
2009-08-25 12:10:00,20.95,20.95,20.91,20.94,63400.0,14.2895,14.2895,14.2622,14.2827,63400.0
2009-08-25 12:20:00,20.95,21.0,20.93,20.98,96800.0,14.2895,14.3236,14.2759,14.31,96800.0
2009-08-25 12:30:00,20.98,21.0,20.93,20.95,113000.0,14.31,14.3236,14.2759,14.2895,113000.0
2009-08-25 12:40:00,20.95,20.97,20.88,20.88,85200.0,14.2895,14.3031,14.2418,14.2418,85200.0
2009-08-25 12:50:00,20.88,20.89,20.82,20.84,101000.0,14.2418,14.2486,14.2008,14.2145,101000.0
2009-08-25 13:00:00,20.85,20.88,20.82,20.84,111800.0,14.2213,14.2418,14.2008,14.2145,111800.0
2009-08-25 13:10:00,20.85,20.89,20.8,20.83,84000.0,14.2213,14.2486,14.1872,14.2077,84000.0
2009-08-25 13:20:00,20.83,20.84,20.77,20.82,154800.0,14.2077,14.2145,14.1667,14.2008,154800.0
2009-08-25 13:30:00,20.82,20.93,20.81,20.93,111200.0,14.2008,14.2759,14.194,14.2759,111200.0
2009-08-25 13:40:00,20.93,20.94,20.89,20.91,114800.0,14.2759,14.2827,14.2486,14.2622,114800.0
2009-08-25 13:50:00,20.92,20.95,20.88,20.91,124000.0,14.269,14.2895,14.2418,14.2622,124000.0
2009-08-25 14:00:00,20.91,20.95,20.88,20.95,108600.0,14.2622,14.2895,14.2418,14.2895,108600.0
2009-08-25 14:10:00,20.95,21.03,20.93,21.0,151600.0,14.2895,14.3441,14.2759,14.3236,151600.0
2009-08-25 14:20:00,21.0,21.0,20.97,21.0,141000.0,14.3236,14.3236,14.3031,14.3236,141000.0
2009-08-25 14:30:00,21.0,21.0,20.86,20.89,141600.0,14.3236,14.3236,14.2281,14.2486,141600.0
2009-08-25 14:40:00,20.89,20.92,20.83,20.91,212400.0,14.2486,14.269,14.2077,14.2622,212400.0
2009-08-25 14:50:00,20.91,20.93,20.84,20.86,179000.0,14.2622,14.2759,14.2145,14.2281,179000.0
2009-08-25 15:00:00,20.88,20.94,20.86,20.88,208800.0,14.2418,14.2827,14.2281,14.2418,208800.0
2009-08-25 15:10:00,20.88,20.93,20.88,20.9,161600.0,14.2418,14.2759,14.2418,14.2554,161600.0
2009-08-25 15:20:00,20.9,20.95,20.86,20.88,169400.0,14.2554,14.2895,14.2281,14.2418,169400.0
2009-08-25 15:30:00,20.88,20.88,20.79,20.86,227400.0,14.2418,14.2418,14.1804,14.2281,227400.0
2009-08-25 15:40:00,20.86,20.91,20.82,20.84,370200.0,14.2281,14.2622,14.2008,14.2145,370200.0
2009-08-25 15:50:00,20.84,20.91,20.83,20.86,645600.0,14.2145,14.2622,14.2077,14.2281,645600.0
2009-08-26 09:30:00,20.88,20.9,20.5,20.57,313800.0,14.2418,14.2554,13.9826,14.0303,313800.0
2009-08-26 09:40:00,20.58,20.65,20.56,20.61,239400.0,14.0371,14.0849,14.0235,14.0576,239400.0
2009-08-26 09:50:00,20.62,20.62,20.54,20.6,213800.0,14.0644,14.0644,14.0099,14.0508,213800.0
2009-08-26 10:00:00,20.61,20.77,20.59,20.74,218800.0,14.0576,14.1667,14.044,14.1463,218800.0
2009-08-26 10:10:00,20.75,20.97,20.75,20.97,206800.0,14.1531,14.3031,14.1531,14.3031,206800.0
2009-08-26 10:20:00,20.96,21.0,20.89,20.9,149400.0,14.2963,14.3236,14.2486,14.2554,149400.0
2009-08-26 10:30:00,20.9,20.99,20.86,20.93,135000.0,14.2554,14.3168,14.2281,14.2759,135000.0
2009-08-26 10:40:00,20.95,20.96,20.82,20.84,131600.0,14.2895,14.2963,14.2008,14.2145,131600.0
2009-08-26 10:50:00,20.84,20.84,20.71,20.75,141600.0,14.2145,14.2145,14.1258,14.1531,141600.0
2009-08-26 11:00:00,20.75,20.76,20.63,20.63,175000.0,14.1531,14.1599,14.0712,14.0712,175000.0
2009-08-26 11:10:00,20.63,20.64,20.56,20.59,189600.0,14.0712,14.0781,14.0235,14.044,189600.0
2009-08-26 11:20:00,20.6,20.6,20.53,20.53,307800.0,14.0508,14.0508,14.003,14.003,307800.0
2009-08-26 11:30:00,20.52,20.58,20.51,20.56,133200.0,13.9962,14.0371,13.9894,14.0235,133200.0
2009-08-26 11:40:00,20.55,20.58,20.55,20.57,89200.0,14.0167,14.0371,14.0167,14.0303,89200.0
2009-08-26 11:50:00,20.58,20.6,20.56,20.57,90600.0,14.0371,14.0508,14.0235,14.0303,90600.0
2009-08-26 12:00:00,20.57,20.64,20.56,20.63,93200.0,14.0303,14.0781,14.0235,14.0712,93200.0
2009-08-26 12:10:00,20.62,20.71,20.61,20.71,83800.0,14.0644,14.1258,14.0576,14.1258,83800.0
2009-08-26 12:20:00,20.7,20.78,20.67,20.68,69000.0,14.119,14.1736,14.0985,14.1053,69000.0
2009-08-26 12:30:00,20.67,20.67,20.59,20.61,124400.0,14.0985,14.0985,14.044,14.0576,124400.0
2009-08-26 12:40:00,20.61,20.61,20.57,20.58,124600.0,14.0576,14.0576,14.0303,14.0371,124600.0
2009-08-26 12:50:00,20.58,20.61,20.56,20.6,100000.0,14.0371,14.0576,14.0235,14.0508,100000.0
2009-08-26 13:00:00,20.6,20.61,20.51,20.52,93600.0,14.0508,14.0576,13.9894,13.9962,93600.0
2009-08-26 13:10:00,20.53,20.54,20.45,20.49,138600.0,14.003,14.0099,13.9485,13.9757,138600.0
2009-08-26 13:20:00,20.49,20.59,20.49,20.58,122200.0,13.9757,14.044,13.9757,14.0371,122200.0
2009-08-26 13:30:00,20.57,20.67,20.56,20.66,107600.0,14.0303,14.0985,14.0235,14.0917,107600.0
2009-08-26 13:40:00,20.66,20.66,20.58,20.6,132200.0,14.0917,14.0917,14.0371,14.0508,132200.0
2009-08-26 13:50:00,20.6,20.63,20.54,20.61,156400.0,14.0508,14.0712,14.0099,14.0576,156400.0
2009-08-26 14:00:00,20.62,20.64,20.51,20.53,146800.0,14.0644,14.0781,13.9894,14.003,146800.0
2009-08-26 14:10:00,20.53,20.55,20.5,20.55,162400.0,14.003,14.0167,13.9826,14.0167,162400.0
2009-08-26 14:20:00,20.55,20.58,20.5,20.5,146600.0,14.0167,14.0371,13.9826,13.9826,146600.0
2009-08-26 14:30:00,20.5,20.54,20.48,20.5,118600.0,13.9826,14.0099,13.9689,13.9826,118600.0
2009-08-26 14:40:00,20.5,20.6,20.49,20.6,178200.0,13.9826,14.0508,13.9757,14.0508,178200.0
2009-08-26 14:50:00,20.61,20.63,20.57,20.58,354400.0,14.0576,14.0712,14.0303,14.0371,354400.0
2009-08-26 15:00:00,20.58,20.61,20.52,20.52,178800.0,14.0371,14.0576,13.9962,13.9962,178800.0
2009-08-26 15:10:00,20.52,20.55,20.5,20.52,253000.0,13.9962,14.0167,13.9826,13.9962,253000.0
2009-08-26 15:20:00,20.52,20.61,20.52,20.57,205600.0,13.9962,14.0576,13.9962,14.0303,205600.0
2009-08-26 15:30:00,20.56,20.6,20.52,20.58,270600.0,14.0235,14.0508,13.9962,14.0371,270600.0
2009-08-26 15:40:00,20.57,20.63,20.53,20.61,349200.0,14.0303,14.0712,14.003,14.0576,349200.0
2009-08-26 15:50:00,20.61,20.71,20.61,20.7,753200.0,14.0576,14.1258,14.0576,14.119,753200.0
2009-08-27 09:30:00,20.8,20.8,20.51,20.56,288800.0,14.1872,14.1872,13.9894,14.0235,288800.0
2009-08-27 09:40:00,20.57,20.57,20.45,20.46,205800.0,14.0303,14.0303,13.9485,13.9553,205800.0
2009-08-27 09:50:00,20.46,20.46,20.3,20.34,162800.0,13.9553,13.9553,13.8462,13.8734,162800.0
2009-08-27 10:00:00,20.35,20.35,20.1,20.1,250200.0,13.8803,13.8803,13.7097,13.7097,250200.0
2009-08-27 10:10:00,20.11,20.27,20.09,20.27,197400.0,13.7166,13.8257,13.7029,13.8257,197400.0
2009-08-27 10:20:00,20.27,20.31,20.25,20.28,181600.0,13.8257,13.853,13.8121,13.8325,181600.0
2009-08-27 10:30:00,20.28,20.35,20.24,20.24,143400.0,13.8325,13.8803,13.8052,13.8052,143400.0
2009-08-27 10:40:00,20.23,20.26,20.18,20.2,95200.0,13.7984,13.8189,13.7643,13.7779,95200.0
2009-08-27 10:50:00,20.18,20.21,20.13,20.15,206400.0,13.7643,13.7848,13.7302,13.7438,206400.0
2009-08-27 11:00:00,20.14,20.15,20.11,20.15,167200.0,13.737,13.7438,13.7166,13.7438,167200.0
2009-08-27 11:10:00,20.15,20.15,20.11,20.13,84400.0,13.7438,13.7438,13.7166,13.7302,84400.0
2009-08-27 11:20:00,20.13,20.22,20.11,20.21,137000.0,13.7302,13.7916,13.7166,13.7848,137000.0
2009-08-27 11:30:00,20.21,20.29,20.16,20.28,116400.0,13.7848,13.8393,13.7507,13.8325,116400.0
2009-08-27 11:40:00,20.29,20.35,20.27,20.33,106200.0,13.8393,13.8803,13.8257,13.8666,106200.0
2009-08-27 11:50:00,20.34,20.43,20.33,20.41,148400.0,13.8734,13.9348,13.8666,13.9212,148400.0
2009-08-27 12:00:00,20.41,20.42,20.33,20.33,124400.0,13.9212,13.928,13.8666,13.8666,124400.0
2009-08-27 12:10:00,20.33,20.36,20.29,20.3,87800.0,13.8666,13.8871,13.8393,13.8462,87800.0
2009-08-27 12:20:00,20.29,20.36,20.28,20.36,96000.0,13.8393,13.8871,13.8325,13.8871,96000.0
2009-08-27 12:30:00,20.36,20.4,20.34,20.35,200000.0,13.8871,13.9144,13.8734,13.8803,200000.0
2009-08-27 12:40:00,20.36,20.37,20.3,20.3,85800.0,13.8871,13.8939,13.8462,13.8462,85800.0
2009-08-27 12:50:00,20.3,20.34,20.28,20.32,67200.0,13.8462,13.8734,13.8325,13.8598,67200.0
2009-08-27 13:00:00,20.33,20.35,20.29,20.29,101400.0,13.8666,13.8803,13.8393,13.8393,101400.0
2009-08-27 13:10:00,20.29,20.29,20.25,20.28,53800.0,13.8393,13.8393,13.8121,13.8325,53800.0
2009-08-27 13:20:00,20.29,20.32,20.28,20.31,58400.0,13.8393,13.8598,13.8325,13.853,58400.0
2009-08-27 13:30:00,20.31,20.42,20.31,20.38,226800.0,13.853,13.928,13.853,13.9007,226800.0
2009-08-27 13:40:00,20.38,20.4,20.33,20.36,244000.0,13.9007,13.9144,13.8666,13.8871,244000.0
2009-08-27 13:50:00,20.36,20.38,20.33,20.35,126400.0,13.8871,13.9007,13.8666,13.8803,126400.0
2009-08-27 14:00:00,20.35,20.37,20.32,20.34,180800.0,13.8803,13.8939,13.8598,13.8734,180800.0
2009-08-27 14:10:00,20.34,20.35,20.28,20.28,95400.0,13.8734,13.8803,13.8325,13.8325,95400.0
2009-08-27 14:20:00,20.29,20.32,20.26,20.28,178800.0,13.8393,13.8598,13.8189,13.8325,178800.0
2009-08-27 14:30:00,20.29,20.48,20.29,20.48,360200.0,13.8393,13.9689,13.8393,13.9689,360200.0
2009-08-27 14:40:00,20.49,20.58,20.47,20.5,211600.0,13.9757,14.0371,13.9621,13.9826,211600.0
2009-08-27 14:50:00,20.5,20.53,20.47,20.52,107800.0,13.9826,14.003,13.9621,13.9962,107800.0
2009-08-27 15:00:00,20.52,20.53,20.47,20.49,148200.0,13.9962,14.003,13.9621,13.9757,148200.0
2009-08-27 15:10:00,20.49,20.56,20.48,20.53,316400.0,13.9757,14.0235,13.9689,14.003,316400.0
2009-08-27 15:20:00,20.53,20.56,20.45,20.48,284200.0,14.003,14.0235,13.9485,13.9689,284200.0
2009-08-27 15:30:00,20.48,20.5,20.48,20.5,195000.0,13.9689,13.9826,13.9689,13.9826,195000.0
2009-08-27 15:40:00,20.5,20.53,20.47,20.5,251400.0,13.9826,14.003,13.9621,13.9826,251400.0
2009-08-27 15:50:00,20.5,20.53,20.48,20.48,527000.0,13.9826,14.003,13.9689,13.9689,527000.0
2009-08-28 09:30:00,20.69,20.75,20.39,20.47,335200.0,14.1122,14.1531,13.9075,13.9621,335200.0
2009-08-28 09:40:00,20.49,20.49,20.36,20.47,198200.0,13.9757,13.9757,13.8871,13.9621,198200.0
2009-08-28 09:50:00,20.47,20.52,20.44,20.49,208800.0,13.9621,13.9962,13.9416,13.9757,208800.0
2009-08-28 10:00:00,20.5,20.61,20.46,20.57,545600.0,13.9826,14.0576,13.9553,14.0303,545600.0
2009-08-28 10:10:00,20.59,20.65,20.57,20.57,157400.0,14.044,14.0849,14.0303,14.0303,157400.0
2009-08-28 10:20:00,20.58,20.61,20.5,20.5,157000.0,14.0371,14.0576,13.9826,13.9826,157000.0
2009-08-28 10:30:00,20.5,20.51,20.42,20.51,84000.0,13.9826,13.9894,13.928,13.9894,84000.0
2009-08-28 10:40:00,20.51,20.53,20.49,20.52,82800.0,13.9894,14.003,13.9757,13.9962,82800.0
2009-08-28 10:50:00,20.53,20.54,20.46,20.49,133200.0,14.003,14.0099,13.9553,13.9757,133200.0
2009-08-28 11:00:00,20.49,20.52,20.45,20.49,95200.0,13.9757,13.9962,13.9485,13.9757,95200.0
2009-08-28 11:10:00,20.49,20.56,20.47,20.55,102000.0,13.9757,14.0235,13.9621,14.0167,102000.0
2009-08-28 11:20:00,20.54,20.55,20.5,20.52,70200.0,14.0099,14.0167,13.9826,13.9962,70200.0
2009-08-28 11:30:00,20.52,20.56,20.5,20.55,84400.0,13.9962,14.0235,13.9826,14.0167,84400.0
2009-08-28 11:40:00,20.55,20.56,20.48,20.49,75800.0,14.0167,14.0235,13.9689,13.9757,75800.0
2009-08-28 11:50:00,20.49,20.51,20.36,20.37,106000.0,13.9757,13.9894,13.8871,13.8939,106000.0
2009-08-28 12:00:00,20.36,20.48,20.36,20.46,98400.0,13.8871,13.9689,13.8871,13.9553,98400.0
2009-08-28 12:10:00,20.45,20.47,20.23,20.28,309000.0,13.9485,13.9621,13.7984,13.8325,309000.0
2009-08-28 12:20:00,20.28,20.32,20.23,20.28,156800.0,13.8325,13.8598,13.7984,13.8325,156800.0
2009-08-28 12:30:00,20.28,20.34,20.28,20.34,104800.0,13.8325,13.8734,13.8325,13.8734,104800.0
2009-08-28 12:40:00,20.34,20.38,20.29,20.36,128400.0,13.8734,13.9007,13.8393,13.8871,128400.0
2009-08-28 12:50:00,20.38,20.38,20.3,20.33,154400.0,13.9007,13.9007,13.8462,13.8666,154400.0
2009-08-28 13:00:00,20.33,20.43,20.33,20.43,83800.0,13.8666,13.9348,13.8666,13.9348,83800.0
2009-08-28 13:10:00,20.43,20.53,20.43,20.46,157400.0,13.9348,14.003,13.9348,13.9553,157400.0
2009-08-28 13:20:00,20.45,20.47,20.33,20.39,183800.0,13.9485,13.9621,13.8666,13.9075,183800.0
2009-08-28 13:30:00,20.39,20.42,20.37,20.37,58000.0,13.9075,13.928,13.8939,13.8939,58000.0
2009-08-28 13:40:00,20.37,20.38,20.28,20.3,93200.0,13.8939,13.9007,13.8325,13.8462,93200.0
2009-08-28 13:50:00,20.3,20.32,20.27,20.28,63800.0,13.8462,13.8598,13.8257,13.8325,63800.0
2009-08-28 14:00:00,20.27,20.31,20.25,20.27,109000.0,13.8257,13.853,13.8121,13.8257,109000.0
2009-08-28 14:10:00,20.27,20.38,20.27,20.36,116800.0,13.8257,13.9007,13.8257,13.8871,116800.0
2009-08-28 14:20:00,20.35,20.36,20.27,20.31,118000.0,13.8803,13.8871,13.8257,13.853,118000.0
2009-08-28 14:30:00,20.3,20.31,20.23,20.29,74800.0,13.8462,13.853,13.7984,13.8393,74800.0
2009-08-28 14:40:00,20.29,20.34,20.29,20.34,68600.0,13.8393,13.8734,13.8393,13.8734,68600.0
2009-08-28 14:50:00,20.34,20.37,20.3,20.31,100000.0,13.8734,13.8939,13.8462,13.853,100000.0
2009-08-28 15:00:00,20.31,20.35,20.26,20.27,198000.0,13.853,13.8803,13.8189,13.8257,198000.0
2009-08-28 15:10:00,20.28,20.31,20.28,20.3,148400.0,13.8325,13.853,13.8325,13.8462,148400.0
2009-08-28 15:20:00,20.31,20.37,20.3,20.33,147200.0,13.853,13.8939,13.8462,13.8666,147200.0
2009-08-28 15:30:00,20.33,20.36,20.25,20.3,214600.0,13.8666,13.8871,13.8121,13.8462,214600.0
2009-08-28 15:40:00,20.3,20.33,20.26,20.3,241200.0,13.8462,13.8666,13.8189,13.8462,241200.0
2009-08-28 15:50:00,20.3,20.35,20.29,20.35,405200.0,13.8462,13.8803,13.8393,13.8803,405200.0
2009-08-31 09:30:00,20.0,20.21,19.99,20.18,300200.0,13.6415,13.7848,13.6347,13.7643,300200.0
2009-08-31 09:40:00,20.2,20.24,20.05,20.19,139200.0,13.7779,13.8052,13.6756,13.7711,139200.0
2009-08-31 09:50:00,20.18,20.19,20.09,20.15,186400.0,13.7643,13.7711,13.7029,13.7438,186400.0
2009-08-31 10:00:00,20.15,20.22,20.09,20.18,130200.0,13.7438,13.7916,13.7029,13.7643,130200.0
2009-08-31 10:10:00,20.18,20.3,20.16,20.3,132200.0,13.7643,13.8462,13.7507,13.8462,132200.0
2009-08-31 10:20:00,20.3,20.32,20.24,20.31,682800.0,13.8462,13.8598,13.8052,13.853,682800.0
2009-08-31 10:30:00,20.32,20.32,20.19,20.25,104600.0,13.8598,13.8598,13.7711,13.8121,104600.0
2009-08-31 10:40:00,20.25,20.29,20.21,20.25,106400.0,13.8121,13.8393,13.7848,13.8121,106400.0
2009-08-31 10:50:00,20.26,20.28,20.22,20.25,85400.0,13.8189,13.8325,13.7916,13.8121,85400.0
2009-08-31 11:00:00,20.25,20.25,20.12,20.18,169600.0,13.8121,13.8121,13.7234,13.7643,169600.0
2009-08-31 11:10:00,20.18,20.31,20.18,20.28,425600.0,13.7643,13.853,13.7643,13.8325,425600.0
2009-08-31 11:20:00,20.28,20.32,20.23,20.25,92400.0,13.8325,13.8598,13.7984,13.8121,92400.0
2009-08-31 11:30:00,20.25,20.34,20.24,20.34,195000.0,13.8121,13.8734,13.8052,13.8734,195000.0
2009-08-31 11:40:00,20.35,20.35,20.26,20.26,83600.0,13.8803,13.8803,13.8189,13.8189,83600.0
2009-08-31 11:50:00,20.27,20.3,20.25,20.28,63800.0,13.8257,13.8462,13.8121,13.8325,63800.0
2009-08-31 12:00:00,20.27,20.28,20.24,20.25,67600.0,13.8257,13.8325,13.8052,13.8121,67600.0
2009-08-31 12:10:00,20.25,20.26,20.21,20.23,129400.0,13.8121,13.8189,13.7848,13.7984,129400.0
2009-08-31 12:20:00,20.23,20.29,20.22,20.22,89600.0,13.7984,13.8393,13.7916,13.7916,89600.0
2009-08-31 12:30:00,20.23,20.25,20.19,20.22,95000.0,13.7984,13.8121,13.7711,13.7916,95000.0
2009-08-31 12:40:00,20.23,20.26,20.23,20.26,29000.0,13.7984,13.8189,13.7984,13.8189,29000.0
2009-08-31 12:50:00,20.26,20.29,20.24,20.26,69000.0,13.8189,13.8393,13.8052,13.8189,69000.0
2009-08-31 13:00:00,20.27,20.27,20.23,20.25,41200.0,13.8257,13.8257,13.7984,13.8121,41200.0
2009-08-31 13:10:00,20.25,20.28,20.24,20.24,83200.0,13.8121,13.8325,13.8052,13.8052,83200.0
2009-08-31 13:20:00,20.24,20.27,20.23,20.23,52000.0,13.8052,13.8257,13.7984,13.7984,52000.0
2009-08-31 13:30:00,20.24,20.28,20.24,20.25,72600.0,13.8052,13.8325,13.8052,13.8121,72600.0
2009-08-31 13:40:00,20.25,20.27,20.21,20.21,33600.0,13.8121,13.8257,13.7848,13.7848,33600.0
2009-08-31 13:50:00,20.21,20.23,20.19,20.2,63400.0,13.7848,13.7984,13.7711,13.7779,63400.0
2009-08-31 14:00:00,20.21,20.21,20.11,20.12,125000.0,13.7848,13.7848,13.7166,13.7234,125000.0
2009-08-31 14:10:00,20.12,20.15,20.09,20.14,49200.0,13.7234,13.7438,13.7029,13.737,49200.0
2009-08-31 14:20:00,20.15,20.18,20.11,20.11,145600.0,13.7438,13.7643,13.7166,13.7166,145600.0
2009-08-31 14:30:00,20.11,20.21,20.11,20.21,162200.0,13.7166,13.7848,13.7166,13.7848,162200.0
2009-08-31 14:40:00,20.22,20.28,20.21,20.26,151800.0,13.7916,13.8325,13.7848,13.8189,151800.0
2009-08-31 14:50:00,20.27,20.36,20.25,20.29,151000.0,13.8257,13.8871,13.8121,13.8393,151000.0
2009-08-31 15:00:00,20.29,20.29,20.24,20.26,134800.0,13.8393,13.8393,13.8052,13.8189,134800.0
2009-08-31 15:10:00,20.25,20.32,20.24,20.29,126600.0,13.8121,13.8598,13.8052,13.8393,126600.0
2009-08-31 15:20:00,20.29,20.31,20.14,20.22,251000.0,13.8393,13.853,13.737,13.7916,251000.0
2009-08-31 15:30:00,20.22,20.27,20.2,20.22,185400.0,13.7916,13.8257,13.7779,13.7916,185400.0
2009-08-31 15:40:00,20.22,20.29,20.19,20.27,221000.0,13.7916,13.8393,13.7711,13.8257,221000.0
2009-08-31 15:50:00,20.27,20.31,20.24,20.3,462200.0,13.8257,13.853,13.8052,13.8462,462200.0
2009-09-01 09:30:00,20.18,20.3,20.14,20.17,175000.0,13.7643,13.8462,13.737,13.7575,175000.0
2009-09-01 09:40:00,20.18,20.19,20.13,20.19,184000.0,13.7643,13.7711,13.7302,13.7711,184000.0
2009-09-01 09:50:00,20.19,20.27,20.16,20.22,196000.0,13.7711,13.8257,13.7507,13.7916,196000.0
2009-09-01 10:00:00,20.22,20.35,20.18,20.31,179800.0,13.7916,13.8803,13.7643,13.853,179800.0
2009-09-01 10:10:00,20.32,20.32,20.11,20.11,259000.0,13.8598,13.8598,13.7166,13.7166,259000.0
2009-09-01 10:20:00,20.11,20.15,20.05,20.06,241600.0,13.7166,13.7438,13.6756,13.6825,241600.0
2009-09-01 10:30:00,20.07,20.08,19.95,19.96,360600.0,13.6893,13.6961,13.6074,13.6142,360600.0
2009-09-01 10:40:00,19.98,20.0,19.9,19.91,270400.0,13.6279,13.6415,13.5733,13.5801,270400.0
2009-09-01 10:50:00,19.91,19.92,19.79,19.79,303400.0,13.5801,13.587,13.4983,13.4983,303400.0
2009-09-01 11:00:00,19.79,19.88,19.75,19.83,465400.0,13.4983,13.5597,13.471,13.5256,465400.0
2009-09-01 11:10:00,19.82,19.88,19.75,19.86,370400.0,13.5188,13.5597,13.471,13.546,370400.0
2009-09-01 11:20:00,19.86,19.86,19.65,19.66,216600.0,13.546,13.546,13.4028,13.4096,216600.0
2009-09-01 11:30:00,19.66,19.69,19.51,19.54,463800.0,13.4096,13.4301,13.3073,13.3278,463800.0
2009-09-01 11:40:00,19.54,19.66,19.51,19.57,286600.0,13.3278,13.4096,13.3073,13.3482,286600.0
2009-09-01 11:50:00,19.57,19.61,19.52,19.58,152200.0,13.3482,13.3755,13.3141,13.3551,152200.0
2009-09-01 12:00:00,19.58,19.63,19.55,19.61,186200.0,13.3551,13.3892,13.3346,13.3755,186200.0
2009-09-01 12:10:00,19.61,19.64,19.58,19.62,169800.0,13.3755,13.396,13.3551,13.3823,169800.0
2009-09-01 12:20:00,19.63,19.64,19.52,19.52,301400.0,13.3892,13.396,13.3141,13.3141,301400.0
2009-09-01 12:30:00,19.52,19.64,19.5,19.59,265800.0,13.3141,13.396,13.3005,13.3619,265800.0
2009-09-01 12:40:00,19.6,19.72,19.6,19.72,192600.0,13.3687,13.4506,13.3687,13.4506,192600.0
2009-09-01 12:50:00,19.72,19.75,19.65,19.65,197000.0,13.4506,13.471,13.4028,13.4028,197000.0
2009-09-01 13:00:00,19.66,19.72,19.59,19.63,181800.0,13.4096,13.4506,13.3619,13.3892,181800.0
2009-09-01 13:10:00,19.63,19.64,19.52,19.54,111200.0,13.3892,13.396,13.3141,13.3278,111200.0
2009-09-01 13:20:00,19.54,19.55,19.49,19.52,270600.0,13.3278,13.3346,13.2937,13.3141,270600.0
2009-09-01 13:30:00,19.52,19.55,19.42,19.42,202400.0,13.3141,13.3346,13.2459,13.2459,202400.0
2009-09-01 13:40:00,19.42,19.49,19.42,19.46,181000.0,13.2459,13.2937,13.2459,13.2732,181000.0
2009-09-01 13:50:00,19.46,19.51,19.45,19.5,198000.0,13.2732,13.3073,13.2664,13.3005,198000.0
2009-09-01 14:00:00,19.51,19.52,19.38,19.4,220600.0,13.3073,13.3141,13.2186,13.2323,220600.0
2009-09-01 14:10:00,19.4,19.42,19.32,19.32,265600.0,13.2323,13.2459,13.1777,13.1777,265600.0
2009-09-01 14:20:00,19.32,19.36,19.3,19.35,272000.0,13.1777,13.205,13.1641,13.1982,272000.0
2009-09-01 14:30:00,19.34,19.47,19.32,19.43,221800.0,13.1914,13.28,13.1777,13.2527,221800.0
2009-09-01 14:40:00,19.42,19.42,19.29,19.3,199400.0,13.2459,13.2459,13.1573,13.1641,199400.0
2009-09-01 14:50:00,19.3,19.4,19.28,19.38,145000.0,13.1641,13.2323,13.1504,13.2186,145000.0
2009-09-01 15:00:00,19.38,19.4,19.33,19.35,213400.0,13.2186,13.2323,13.1845,13.1982,213400.0
2009-09-01 15:10:00,19.35,19.38,19.29,19.31,235200.0,13.1982,13.2186,13.1573,13.1709,235200.0
2009-09-01 15:20:00,19.31,19.31,19.11,19.13,669800.0,13.1709,13.1709,13.0345,13.0481,669800.0
2009-09-01 15:30:00,19.15,19.23,19.13,19.16,444600.0,13.0618,13.1163,13.0481,13.0686,444600.0
2009-09-01 15:40:00,19.16,19.16,19.04,19.07,620000.0,13.0686,13.0686,12.9867,13.0072,620000.0
2009-09-01 15:50:00,19.09,19.24,19.03,19.1,1716000.0,13.0208,13.1232,12.9799,13.0277,1716000.0
2009-09-02 09:30:00,19.0,19.23,18.93,18.96,445800.0,12.9595,13.1163,12.9117,12.9322,445800.0
2009-09-02 09:40:00,18.96,19.16,18.87,19.11,359800.0,12.9322,13.0686,12.8708,13.0345,359800.0
2009-09-02 09:50:00,19.11,19.35,19.11,19.29,458600.0,13.0345,13.1982,13.0345,13.1573,458600.0
2009-09-02 10:00:00,19.28,19.28,19.11,19.27,478800.0,13.1504,13.1504,13.0345,13.1436,478800.0
2009-09-02 10:10:00,19.25,19.42,19.24,19.29,290000.0,13.13,13.2459,13.1232,13.1573,290000.0
2009-09-02 10:20:00,19.3,19.36,19.2,19.23,163000.0,13.1641,13.205,13.0959,13.1163,163000.0
2009-09-02 10:30:00,19.22,19.25,19.09,19.18,201400.0,13.1095,13.13,13.0208,13.0822,201400.0
2009-09-02 10:40:00,19.17,19.27,19.17,19.25,119200.0,13.0754,13.1436,13.0754,13.13,119200.0
2009-09-02 10:50:00,19.25,19.46,19.22,19.45,177200.0,13.13,13.2732,13.1095,13.2664,177200.0
2009-09-02 11:00:00,19.45,19.46,19.36,19.36,187400.0,13.2664,13.2732,13.205,13.205,187400.0
2009-09-02 11:10:00,19.38,19.5,19.37,19.49,154800.0,13.2186,13.3005,13.2118,13.2937,154800.0
2009-09-02 11:20:00,19.48,19.63,19.47,19.61,298200.0,13.2869,13.3892,13.28,13.3755,298200.0
2009-09-02 11:30:00,19.61,19.68,19.54,19.58,151400.0,13.3755,13.4233,13.3278,13.3551,151400.0
2009-09-02 11:40:00,19.58,19.65,19.54,19.65,191400.0,13.3551,13.4028,13.3278,13.4028,191400.0
2009-09-02 11:50:00,19.65,19.71,19.6,19.6,137400.0,13.4028,13.4437,13.3687,13.3687,137400.0
2009-09-02 12:00:00,19.61,19.63,19.5,19.55,129400.0,13.3755,13.3892,13.3005,13.3346,129400.0
2009-09-02 12:10:00,19.55,19.61,19.54,19.55,95400.0,13.3346,13.3755,13.3278,13.3346,95400.0
2009-09-02 12:20:00,19.55,19.62,19.54,19.61,83800.0,13.3346,13.3823,13.3278,13.3755,83800.0
2009-09-02 12:30:00,19.61,19.61,19.57,19.58,159800.0,13.3755,13.3755,13.3482,13.3551,159800.0
2009-09-02 12:40:00,19.58,19.63,19.58,19.61,79400.0,13.3551,13.3892,13.3551,13.3755,79400.0
2009-09-02 12:50:00,19.61,19.62,19.53,19.56,155200.0,13.3755,13.3823,13.321,13.3414,155200.0
2009-09-02 13:00:00,19.56,19.56,19.45,19.49,128200.0,13.3414,13.3414,13.2664,13.2937,128200.0
2009-09-02 13:10:00,19.48,19.54,19.46,19.52,103000.0,13.2869,13.3278,13.2732,13.3141,103000.0
2009-09-02 13:20:00,19.52,19.54,19.48,19.52,49200.0,13.3141,13.3278,13.2869,13.3141,49200.0
2009-09-02 13:30:00,19.52,19.58,19.51,19.58,88000.0,13.3141,13.3551,13.3073,13.3551,88000.0
2009-09-02 13:40:00,19.58,19.62,19.58,19.6,122800.0,13.3551,13.3823,13.3551,13.3687,122800.0
2009-09-02 13:50:00,19.6,19.6,19.51,19.52,83200.0,13.3687,13.3687,13.3073,13.3141,83200.0
2009-09-02 14:00:00,19.52,19.54,19.46,19.52,136800.0,13.3141,13.3278,13.2732,13.3141,136800.0
2009-09-02 14:10:00,19.52,19.62,19.51,19.58,145400.0,13.3141,13.3823,13.3073,13.3551,145400.0
2009-09-02 14:20:00,19.58,19.58,19.5,19.5,63600.0,13.3551,13.3551,13.3005,13.3005,63600.0
2009-09-02 14:30:00,19.5,19.6,19.5,19.53,67000.0,13.3005,13.3687,13.3005,13.321,67000.0
2009-09-02 14:40:00,19.54,19.55,19.49,19.52,112800.0,13.3278,13.3346,13.2937,13.3141,112800.0
2009-09-02 14:50:00,19.52,19.53,19.45,19.45,90600.0,13.3141,13.321,13.2664,13.2664,90600.0
2009-09-02 15:00:00,19.45,19.45,19.38,19.42,172000.0,13.2664,13.2664,13.2186,13.2459,172000.0
2009-09-02 15:10:00,19.42,19.52,19.37,19.49,183600.0,13.2459,13.3141,13.2118,13.2937,183600.0
2009-09-02 15:20:00,19.49,19.49,19.43,19.44,145200.0,13.2937,13.2937,13.2527,13.2596,145200.0
2009-09-02 15:30:00,19.45,19.48,19.42,19.47,205400.0,13.2664,13.2869,13.2459,13.28,205400.0
2009-09-02 15:40:00,19.47,19.47,19.36,19.38,334400.0,13.28,13.28,13.205,13.2186,334400.0
2009-09-02 15:50:00,19.38,19.42,19.29,19.33,640800.0,13.2186,13.2459,13.1573,13.1845,640800.0
2009-09-03 09:30:00,19.55,19.65,19.38,19.61,336600.0,13.3346,13.4028,13.2186,13.3755,336600.0
2009-09-03 09:40:00,19.61,19.63,19.51,19.57,189800.0,13.3755,13.3892,13.3073,13.3482,189800.0
2009-09-03 09:50:00,19.57,19.59,19.46,19.55,193400.0,13.3482,13.3619,13.2732,13.3346,193400.0
2009-09-03 10:00:00,19.54,19.59,19.31,19.34,332600.0,13.3278,13.3619,13.1709,13.1914,332600.0
2009-09-03 10:10:00,19.34,19.35,19.06,19.09,382400.0,13.1914,13.1982,13.0004,13.0208,382400.0
2009-09-03 10:20:00,19.09,19.13,18.95,19.03,215000.0,13.0208,13.0481,12.9254,12.9799,215000.0
2009-09-03 10:30:00,19.03,19.07,19.0,19.05,227400.0,12.9799,13.0072,12.9595,12.9936,227400.0
2009-09-03 10:40:00,19.04,19.12,19.04,19.05,157800.0,12.9867,13.0413,12.9867,12.9936,157800.0
2009-09-03 10:50:00,19.06,19.13,19.06,19.13,146200.0,13.0004,13.0481,13.0004,13.0481,146200.0
2009-09-03 11:00:00,19.12,19.27,19.12,19.26,272600.0,13.0413,13.1436,13.0413,13.1368,272600.0
2009-09-03 11:10:00,19.27,19.3,19.17,19.17,302400.0,13.1436,13.1641,13.0754,13.0754,302400.0
2009-09-03 11:20:00,19.17,19.18,19.1,19.16,106000.0,13.0754,13.0822,13.0277,13.0686,106000.0
2009-09-03 11:30:00,19.15,19.23,19.14,19.18,97600.0,13.0618,13.1163,13.0549,13.0822,97600.0
2009-09-03 11:40:00,19.18,19.18,19.14,19.14,71400.0,13.0822,13.0822,13.0549,13.0549,71400.0
2009-09-03 11:50:00,19.14,19.15,19.08,19.14,92000.0,13.0549,13.0618,13.014,13.0549,92000.0
2009-09-03 12:00:00,19.13,19.14,19.11,19.11,83600.0,13.0481,13.0549,13.0345,13.0345,83600.0
2009-09-03 12:10:00,19.11,19.13,19.09,19.12,90800.0,13.0345,13.0481,13.0208,13.0413,90800.0
2009-09-03 12:20:00,19.12,19.13,19.11,19.11,53600.0,13.0413,13.0481,13.0345,13.0345,53600.0
2009-09-03 12:30:00,19.11,19.11,19.07,19.09,65800.0,13.0345,13.0345,13.0072,13.0208,65800.0
2009-09-03 12:40:00,19.1,19.11,19.09,19.11,45000.0,13.0277,13.0345,13.0208,13.0345,45000.0
2009-09-03 12:50:00,19.11,19.15,19.11,19.14,64200.0,13.0345,13.0618,13.0345,13.0549,64200.0
2009-09-03 13:00:00,19.14,19.21,19.14,19.21,153600.0,13.0549,13.1027,13.0549,13.1027,153600.0
2009-09-03 13:10:00,19.21,19.24,19.18,19.18,79600.0,13.1027,13.1232,13.0822,13.0822,79600.0
2009-09-03 13:20:00,19.18,19.23,19.18,19.21,103600.0,13.0822,13.1163,13.0822,13.1027,103600.0
2009-09-03 13:30:00,19.21,19.25,19.18,19.18,92000.0,13.1027,13.13,13.0822,13.0822,92000.0
2009-09-03 13:40:00,19.18,19.19,19.13,19.13,73200.0,13.0822,13.0891,13.0481,13.0481,73200.0
2009-09-03 13:50:00,19.13,19.17,19.13,19.15,159200.0,13.0481,13.0754,13.0481,13.0618,159200.0
2009-09-03 14:00:00,19.15,19.21,19.14,19.14,108800.0,13.0618,13.1027,13.0549,13.0549,108800.0
2009-09-03 14:10:00,19.14,19.15,19.11,19.11,98400.0,13.0549,13.0618,13.0345,13.0345,98400.0
2009-09-03 14:20:00,19.11,19.11,19.06,19.11,100200.0,13.0345,13.0345,13.0004,13.0345,100200.0
2009-09-03 14:30:00,19.11,19.14,19.11,19.13,99400.0,13.0345,13.0549,13.0345,13.0481,99400.0
2009-09-03 14:40:00,19.13,19.13,19.06,19.1,149000.0,13.0481,13.0481,13.0004,13.0277,149000.0
2009-09-03 14:50:00,19.1,19.14,19.1,19.12,99400.0,13.0277,13.0549,13.0277,13.0413,99400.0
2009-09-03 15:00:00,19.12,19.15,19.09,19.11,214800.0,13.0413,13.0618,13.0208,13.0345,214800.0
2009-09-03 15:10:00,19.12,19.13,19.07,19.08,176400.0,13.0413,13.0481,13.0072,13.014,176400.0
2009-09-03 15:20:00,19.08,19.15,19.08,19.14,142600.0,13.014,13.0618,13.014,13.0549,142600.0
2009-09-03 15:30:00,19.14,19.27,19.14,19.25,267200.0,13.0549,13.1436,13.0549,13.13,267200.0
2009-09-03 15:40:00,19.25,19.31,19.24,19.31,246800.0,13.13,13.1709,13.1232,13.1709,246800.0
2009-09-03 15:50:00,19.31,19.45,19.3,19.42,805800.0,13.1709,13.2664,13.1641,13.2459,805800.0
2009-09-04 09:30:00,19.38,19.54,19.25,19.41,166600.0,13.2186,13.3278,13.13,13.2391,166600.0
2009-09-04 09:40:00,19.41,19.41,19.2,19.21,181600.0,13.2391,13.2391,13.0959,13.1027,181600.0
2009-09-04 09:50:00,19.21,19.22,19.1,19.15,139600.0,13.1027,13.1095,13.0277,13.0618,139600.0
2009-09-04 10:00:00,19.15,19.28,19.14,19.16,104800.0,13.0618,13.1504,13.0549,13.0686,104800.0
2009-09-04 10:10:00,19.16,19.23,19.14,19.22,95000.0,13.0686,13.1163,13.0549,13.1095,95000.0
2009-09-04 10:20:00,19.22,19.24,19.1,19.13,208000.0,13.1095,13.1232,13.0277,13.0481,208000.0
2009-09-04 10:30:00,19.13,19.25,19.11,19.21,143800.0,13.0481,13.13,13.0345,13.1027,143800.0
2009-09-04 10:40:00,19.21,19.23,19.09,19.1,149800.0,13.1027,13.1163,13.0208,13.0277,149800.0
2009-09-04 10:50:00,19.11,19.14,19.1,19.14,50600.0,13.0345,13.0549,13.0277,13.0549,50600.0
2009-09-04 11:00:00,19.15,19.15,19.0,19.06,236400.0,13.0618,13.0618,12.9595,13.0004,236400.0
2009-09-04 11:10:00,19.06,19.09,19.0,19.01,113600.0,13.0004,13.0208,12.9595,12.9663,113600.0
2009-09-04 11:20:00,19.02,19.12,19.0,19.12,64800.0,12.9731,13.0413,12.9595,13.0413,64800.0
2009-09-04 11:30:00,19.11,19.16,19.09,19.13,86600.0,13.0345,13.0686,13.0208,13.0481,86600.0
2009-09-04 11:40:00,19.13,19.14,19.04,19.13,165800.0,13.0481,13.0549,12.9867,13.0481,165800.0
2009-09-04 11:50:00,19.13,19.16,19.11,19.15,45200.0,13.0481,13.0686,13.0345,13.0618,45200.0
2009-09-04 12:00:00,19.16,19.17,19.12,19.13,137200.0,13.0686,13.0754,13.0413,13.0481,137200.0
2009-09-04 12:10:00,19.13,19.16,19.08,19.1,83400.0,13.0481,13.0686,13.014,13.0277,83400.0
2009-09-04 12:20:00,19.1,19.17,19.1,19.13,100200.0,13.0277,13.0754,13.0277,13.0481,100200.0
2009-09-04 12:30:00,19.13,19.17,19.11,19.15,191200.0,13.0481,13.0754,13.0345,13.0618,191200.0
2009-09-04 12:40:00,19.16,19.18,19.15,19.18,113400.0,13.0686,13.0822,13.0618,13.0822,113400.0
2009-09-04 12:50:00,19.18,19.21,19.15,19.18,106200.0,13.0822,13.1027,13.0618,13.0822,106200.0
2009-09-04 13:00:00,19.18,19.23,19.17,19.21,65200.0,13.0822,13.1163,13.0754,13.1027,65200.0
2009-09-04 13:10:00,19.21,19.24,19.16,19.17,252200.0,13.1027,13.1232,13.0686,13.0754,252200.0
2009-09-04 13:20:00,19.17,19.24,19.17,19.18,193200.0,13.0754,13.1232,13.0754,13.0822,193200.0
2009-09-04 13:30:00,19.18,19.22,19.17,19.18,146400.0,13.0822,13.1095,13.0754,13.0822,146400.0
2009-09-04 13:40:00,19.18,19.18,19.11,19.11,66200.0,13.0822,13.0822,13.0345,13.0345,66200.0
2009-09-04 13:50:00,19.11,19.11,19.05,19.05,131200.0,13.0345,13.0345,12.9936,12.9936,131200.0
2009-09-04 14:00:00,19.05,19.06,18.99,18.99,394800.0,12.9936,13.0004,12.9526,12.9526,394800.0
2009-09-04 14:10:00,18.99,19.08,18.97,19.07,184800.0,12.9526,13.014,12.939,13.0072,184800.0
2009-09-04 14:20:00,19.08,19.1,18.94,18.95,218200.0,13.014,13.0277,12.9185,12.9254,218200.0
2009-09-04 14:30:00,18.95,19.0,18.95,18.98,141000.0,12.9254,12.9595,12.9254,12.9458,141000.0
2009-09-04 14:40:00,18.98,19.02,18.97,18.97,169000.0,12.9458,12.9731,12.939,12.939,169000.0
2009-09-04 14:50:00,18.98,19.0,18.95,19.0,174600.0,12.9458,12.9595,12.9254,12.9595,174600.0
2009-09-04 15:00:00,19.0,19.01,18.93,18.93,276800.0,12.9595,12.9663,12.9117,12.9117,276800.0
2009-09-04 15:10:00,18.93,18.98,18.93,18.95,182600.0,12.9117,12.9458,12.9117,12.9254,182600.0
2009-09-04 15:20:00,18.95,18.96,18.92,18.95,331000.0,12.9254,12.9322,12.9049,12.9254,331000.0
2009-09-04 15:30:00,18.95,18.96,18.91,18.93,349800.0,12.9254,12.9322,12.8981,12.9117,349800.0
2009-09-04 15:40:00,18.93,18.99,18.93,18.99,445800.0,12.9117,12.9526,12.9117,12.9526,445800.0
2009-09-04 15:50:00,18.98,19.11,18.98,19.09,1163400.0,12.9458,13.0345,12.9458,13.0208,1163400.0
2009-09-08 09:30:00,19.48,19.54,19.38,19.39,500200.0,13.2869,13.3278,13.2186,13.2255,500200.0
2009-09-08 09:40:00,19.38,19.41,19.3,19.39,305200.0,13.2186,13.2391,13.1641,13.2255,305200.0
2009-09-08 09:50:00,19.4,19.53,19.38,19.43,267000.0,13.2323,13.321,13.2186,13.2527,267000.0
2009-09-08 10:00:00,19.43,19.57,19.3,19.38,257000.0,13.2527,13.3482,13.1641,13.2186,257000.0
2009-09-08 10:10:00,19.38,19.45,19.36,19.36,91000.0,13.2186,13.2664,13.205,13.205,91000.0
2009-09-08 10:20:00,19.36,19.4,19.29,19.31,117400.0,13.205,13.2323,13.1573,13.1709,117400.0
2009-09-08 10:30:00,19.31,19.49,19.31,19.46,144600.0,13.1709,13.2937,13.1709,13.2732,144600.0
2009-09-08 10:40:00,19.46,19.48,19.41,19.46,145600.0,13.2732,13.2869,13.2391,13.2732,145600.0
2009-09-08 10:50:00,19.45,19.5,19.45,19.48,108200.0,13.2664,13.3005,13.2664,13.2869,108200.0
2009-09-08 11:00:00,19.49,19.5,19.43,19.43,100600.0,13.2937,13.3005,13.2527,13.2527,100600.0
2009-09-08 11:10:00,19.43,19.45,19.38,19.38,85200.0,13.2527,13.2664,13.2186,13.2186,85200.0
2009-09-08 11:20:00,19.38,19.49,19.38,19.48,112000.0,13.2186,13.2937,13.2186,13.2869,112000.0
2009-09-08 11:30:00,19.48,19.49,19.34,19.35,76200.0,13.2869,13.2937,13.1914,13.1982,76200.0
2009-09-08 11:40:00,19.36,19.36,19.3,19.33,91800.0,13.205,13.205,13.1641,13.1845,91800.0
2009-09-08 11:50:00,19.32,19.39,19.3,19.39,107800.0,13.1777,13.2255,13.1641,13.2255,107800.0
2009-09-08 12:00:00,19.39,19.43,19.38,19.42,69000.0,13.2255,13.2527,13.2186,13.2459,69000.0
2009-09-08 12:10:00,19.42,19.48,19.4,19.46,86800.0,13.2459,13.2869,13.2323,13.2732,86800.0
2009-09-08 12:20:00,19.46,19.49,19.43,19.46,62800.0,13.2732,13.2937,13.2527,13.2732,62800.0
2009-09-08 12:30:00,19.46,19.5,19.46,19.5,55000.0,13.2732,13.3005,13.2732,13.3005,55000.0
2009-09-08 12:40:00,19.5,19.5,19.43,19.47,113400.0,13.3005,13.3005,13.2527,13.28,113400.0
2009-09-08 12:50:00,19.47,19.49,19.47,19.47,38200.0,13.28,13.2937,13.28,13.28,38200.0
2009-09-08 13:00:00,19.47,19.5,19.46,19.46,70400.0,13.28,13.3005,13.2732,13.2732,70400.0
2009-09-08 13:10:00,19.46,19.47,19.34,19.38,103400.0,13.2732,13.28,13.1914,13.2186,103400.0
2009-09-08 13:20:00,19.38,19.45,19.38,19.45,86400.0,13.2186,13.2664,13.2186,13.2664,86400.0
2009-09-08 13:30:00,19.45,19.45,19.39,19.42,53800.0,13.2664,13.2664,13.2255,13.2459,53800.0
2009-09-08 13:40:00,19.42,19.45,19.4,19.41,69800.0,13.2459,13.2664,13.2323,13.2391,69800.0
2009-09-08 13:50:00,19.41,19.47,19.4,19.44,103400.0,13.2391,13.28,13.2323,13.2596,103400.0
2009-09-08 14:00:00,19.44,19.46,19.42,19.46,82600.0,13.2596,13.2732,13.2459,13.2732,82600.0
2009-09-08 14:10:00,19.46,19.48,19.43,19.45,98200.0,13.2732,13.2869,13.2527,13.2664,98200.0
2009-09-08 14:20:00,19.44,19.5,19.43,19.48,116000.0,13.2596,13.3005,13.2527,13.2869,116000.0
2009-09-08 14:30:00,19.48,19.5,19.45,19.5,114200.0,13.2869,13.3005,13.2664,13.3005,114200.0
2009-09-08 14:40:00,19.5,19.56,19.48,19.55,311800.0,13.3005,13.3414,13.2869,13.3346,311800.0
2009-09-08 14:50:00,19.54,19.61,19.53,19.59,162600.0,13.3278,13.3755,13.321,13.3619,162600.0
2009-09-08 15:00:00,19.58,19.58,19.51,19.54,225400.0,13.3551,13.3551,13.3073,13.3278,225400.0
2009-09-08 15:10:00,19.54,19.63,19.5,19.6,218800.0,13.3278,13.3892,13.3005,13.3687,218800.0
2009-09-08 15:20:00,19.6,19.61,19.55,19.6,262600.0,13.3687,13.3755,13.3346,13.3687,262600.0
2009-09-08 15:30:00,19.61,19.63,19.57,19.63,323400.0,13.3755,13.3892,13.3482,13.3892,323400.0
2009-09-08 15:40:00,19.62,19.63,19.55,19.58,621200.0,13.3823,13.3892,13.3346,13.3551,621200.0
2009-09-08 15:50:00,19.58,19.64,19.58,19.64,896200.0,13.3551,13.396,13.3551,13.396,896200.0
2009-09-09 09:30:00,19.46,19.63,19.42,19.61,363000.0,13.2732,13.3892,13.2459,13.3755,363000.0
2009-09-09 09:40:00,19.6,19.63,19.49,19.6,376200.0,13.3687,13.3892,13.2937,13.3687,376200.0
2009-09-09 09:50:00,19.58,19.64,19.52,19.55,328400.0,13.3551,13.396,13.3141,13.3346,328400.0
2009-09-09 10:00:00,19.55,19.74,19.54,19.71,256200.0,13.3346,13.4642,13.3278,13.4437,256200.0
2009-09-09 10:10:00,19.71,19.72,19.64,19.66,151800.0,13.4437,13.4506,13.396,13.4096,151800.0
2009-09-09 10:20:00,19.66,19.66,19.5,19.61,370600.0,13.4096,13.4096,13.3005,13.3755,370600.0
2009-09-09 10:30:00,19.61,19.61,19.53,19.59,210200.0,13.3755,13.3755,13.321,13.3619,210200.0
2009-09-09 10:40:00,19.59,19.64,19.58,19.61,249200.0,13.3619,13.396,13.3551,13.3755,249200.0
2009-09-09 10:50:00,19.6,19.64,19.57,19.62,306600.0,13.3687,13.396,13.3482,13.3823,306600.0
2009-09-09 11:00:00,19.63,19.64,19.6,19.62,111000.0,13.3892,13.396,13.3687,13.3823,111000.0
2009-09-09 11:10:00,19.62,19.63,19.59,19.61,115400.0,13.3823,13.3892,13.3619,13.3755,115400.0
2009-09-09 11:20:00,19.61,19.69,19.6,19.64,180200.0,13.3755,13.4301,13.3687,13.396,180200.0
2009-09-09 11:30:00,19.65,19.78,19.63,19.77,262400.0,13.4028,13.4915,13.3892,13.4847,262400.0
2009-09-09 11:40:00,19.75,19.9,19.74,19.87,286200.0,13.471,13.5733,13.4642,13.5529,286200.0
2009-09-09 11:50:00,19.88,19.91,19.84,19.85,118600.0,13.5597,13.5801,13.5324,13.5392,118600.0
2009-09-09 12:00:00,19.84,19.91,19.84,19.91,69600.0,13.5324,13.5801,13.5324,13.5801,69600.0
2009-09-09 12:10:00,19.91,19.95,19.91,19.92,233200.0,13.5801,13.6074,13.5801,13.587,233200.0
2009-09-09 12:20:00,19.92,19.95,19.89,19.9,128000.0,13.587,13.6074,13.5665,13.5733,128000.0
2009-09-09 12:30:00,19.9,19.93,19.88,19.93,122000.0,13.5733,13.5938,13.5597,13.5938,122000.0
2009-09-09 12:40:00,19.93,19.98,19.93,19.97,112200.0,13.5938,13.6279,13.5938,13.6211,112200.0
2009-09-09 12:50:00,19.97,20.03,19.96,20.03,176600.0,13.6211,13.662,13.6142,13.662,176600.0
2009-09-09 13:00:00,20.03,20.05,19.96,20.05,137200.0,13.662,13.6756,13.6142,13.6756,137200.0
2009-09-09 13:10:00,20.05,20.12,20.03,20.1,128000.0,13.6756,13.7234,13.662,13.7097,128000.0
2009-09-09 13:20:00,20.11,20.13,20.05,20.07,69000.0,13.7166,13.7302,13.6756,13.6893,69000.0
2009-09-09 13:30:00,20.08,20.1,20.03,20.08,72000.0,13.6961,13.7097,13.662,13.6961,72000.0
2009-09-09 13:40:00,20.07,20.11,20.06,20.09,62600.0,13.6893,13.7166,13.6825,13.7029,62600.0
2009-09-09 13:50:00,20.09,20.09,20.0,20.01,73600.0,13.7029,13.7029,13.6415,13.6484,73600.0
2009-09-09 14:00:00,20.02,20.02,19.92,19.93,168200.0,13.6552,13.6552,13.587,13.5938,168200.0
2009-09-09 14:10:00,19.93,19.93,19.83,19.88,119800.0,13.5938,13.5938,13.5256,13.5597,119800.0
2009-09-09 14:20:00,19.89,19.89,19.82,19.84,92000.0,13.5665,13.5665,13.5188,13.5324,92000.0
2009-09-09 14:30:00,19.84,19.87,19.81,19.86,126400.0,13.5324,13.5529,13.5119,13.546,126400.0
2009-09-09 14:40:00,19.86,19.86,19.77,19.78,110800.0,13.546,13.546,13.4847,13.4915,110800.0
2009-09-09 14:50:00,19.78,19.8,19.72,19.79,136800.0,13.4915,13.5051,13.4506,13.4983,136800.0
2009-09-09 15:00:00,19.79,19.82,19.73,19.75,243400.0,13.4983,13.5188,13.4574,13.471,243400.0
2009-09-09 15:10:00,19.75,19.84,19.75,19.8,132200.0,13.471,13.5324,13.471,13.5051,132200.0
2009-09-09 15:20:00,19.81,19.86,19.79,19.83,122200.0,13.5119,13.546,13.4983,13.5256,122200.0
2009-09-09 15:30:00,19.83,19.86,19.79,19.81,174800.0,13.5256,13.546,13.4983,13.5119,174800.0
2009-09-09 15:40:00,19.81,19.98,19.8,19.98,361200.0,13.5119,13.6279,13.5051,13.6279,361200.0
2009-09-09 15:50:00,19.98,20.0,19.88,19.96,683000.0,13.6279,13.6415,13.5597,13.6142,683000.0
2009-09-10 09:30:00,19.93,19.99,19.65,19.71,134600.0,13.5938,13.6347,13.4028,13.4437,134600.0
2009-09-10 09:40:00,19.69,19.72,19.34,19.42,259400.0,13.4301,13.4506,13.1914,13.2459,259400.0
2009-09-10 09:50:00,19.42,19.67,19.41,19.66,166600.0,13.2459,13.4164,13.2391,13.4096,166600.0
2009-09-10 10:00:00,19.66,19.82,19.65,19.81,145600.0,13.4096,13.5188,13.4028,13.5119,145600.0
2009-09-10 10:10:00,19.81,19.85,19.75,19.85,152000.0,13.5119,13.5392,13.471,13.5392,152000.0
2009-09-10 10:20:00,19.85,19.86,19.8,19.83,202400.0,13.5392,13.546,13.5051,13.5256,202400.0
2009-09-10 10:30:00,19.83,19.96,19.82,19.96,177600.0,13.5256,13.6142,13.5188,13.6142,177600.0
2009-09-10 10:40:00,19.96,20.0,19.93,20.0,102400.0,13.6142,13.6415,13.5938,13.6415,102400.0
2009-09-10 10:50:00,20.01,20.18,20.01,20.13,309800.0,13.6484,13.7643,13.6484,13.7302,309800.0
2009-09-10 11:00:00,20.13,20.18,20.07,20.14,156000.0,13.7302,13.7643,13.6893,13.737,156000.0
2009-09-10 11:10:00,20.14,20.15,20.0,20.02,172600.0,13.737,13.7438,13.6415,13.6552,172600.0
2009-09-10 11:20:00,20.02,20.05,19.93,19.94,110400.0,13.6552,13.6756,13.5938,13.6006,110400.0
2009-09-10 11:30:00,19.94,19.98,19.93,19.98,89800.0,13.6006,13.6279,13.5938,13.6279,89800.0
2009-09-10 11:40:00,19.98,19.98,19.92,19.96,81000.0,13.6279,13.6279,13.587,13.6142,81000.0
2009-09-10 11:50:00,19.96,19.96,19.85,19.9,97800.0,13.6142,13.6142,13.5392,13.5733,97800.0
2009-09-10 12:00:00,19.9,19.91,19.86,19.9,39800.0,13.5733,13.5801,13.546,13.5733,39800.0
2009-09-10 12:10:00,19.9,19.91,19.85,19.86,49200.0,13.5733,13.5801,13.5392,13.546,49200.0
2009-09-10 12:20:00,19.86,19.92,19.86,19.9,49400.0,13.546,13.587,13.546,13.5733,49400.0
2009-09-10 12:30:00,19.9,19.93,19.89,19.93,27400.0,13.5733,13.5938,13.5665,13.5938,27400.0
2009-09-10 12:40:00,19.93,20.03,19.93,20.03,79400.0,13.5938,13.662,13.5938,13.662,79400.0
2009-09-10 12:50:00,20.03,20.07,20.0,20.01,56200.0,13.662,13.6893,13.6415,13.6484,56200.0
2009-09-10 13:00:00,20.02,20.08,19.97,20.05,95400.0,13.6552,13.6961,13.6211,13.6756,95400.0
2009-09-10 13:10:00,20.05,20.08,20.01,20.02,48600.0,13.6756,13.6961,13.6484,13.6552,48600.0
2009-09-10 13:20:00,20.03,20.03,20.0,20.03,25200.0,13.662,13.662,13.6415,13.662,25200.0
2009-09-10 13:30:00,20.03,20.07,20.0,20.05,54000.0,13.662,13.6893,13.6415,13.6756,54000.0
2009-09-10 13:40:00,20.06,20.14,20.0,20.13,95800.0,13.6825,13.737,13.6415,13.7302,95800.0
2009-09-10 13:50:00,20.13,20.21,20.12,20.18,106000.0,13.7302,13.7848,13.7234,13.7643,106000.0
2009-09-10 14:00:00,20.17,20.23,20.12,20.13,74200.0,13.7575,13.7984,13.7234,13.7302,74200.0
2009-09-10 14:10:00,20.12,20.14,20.1,20.12,45400.0,13.7234,13.737,13.7097,13.7234,45400.0
2009-09-10 14:20:00,20.14,20.42,20.03,20.1,1079000.0,13.737,13.928,13.662,13.7097,1079000.0
2009-09-10 14:30:00,20.09,20.18,20.07,20.11,197200.0,13.7029,13.7643,13.6893,13.7166,197200.0
2009-09-10 14:40:00,20.11,20.16,20.07,20.07,96800.0,13.7166,13.7507,13.6893,13.6893,96800.0
2009-09-10 14:50:00,20.08,20.13,20.07,20.11,51000.0,13.6961,13.7302,13.6893,13.7166,51000.0
2009-09-10 15:00:00,20.1,20.11,19.96,19.98,161800.0,13.7097,13.7166,13.6142,13.6279,161800.0
2009-09-10 15:10:00,19.99,20.0,19.94,19.97,125800.0,13.6347,13.6415,13.6006,13.6211,125800.0
2009-09-10 15:20:00,19.96,20.05,19.96,20.04,119800.0,13.6142,13.6756,13.6142,13.6688,119800.0
2009-09-10 15:30:00,20.05,20.11,20.04,20.09,185600.0,13.6756,13.7166,13.6688,13.7029,185600.0
2009-09-10 15:40:00,20.1,20.12,20.06,20.08,219000.0,13.7097,13.7234,13.6825,13.6961,219000.0
2009-09-10 15:50:00,20.09,20.13,20.06,20.12,456000.0,13.7029,13.7302,13.6825,13.7234,456000.0
2009-09-11 09:30:00,20.23,20.26,19.88,20.2,201000.0,13.7984,13.8189,13.5597,13.7779,201000.0
2009-09-11 09:40:00,20.2,20.21,20.07,20.18,189600.0,13.7779,13.7848,13.6893,13.7643,189600.0
2009-09-11 09:50:00,20.18,20.28,20.14,20.22,128400.0,13.7643,13.8325,13.737,13.7916,128400.0
2009-09-11 10:00:00,20.22,20.28,19.99,20.12,270200.0,13.7916,13.8325,13.6347,13.7234,270200.0
2009-09-11 10:10:00,20.12,20.24,20.06,20.22,235800.0,13.7234,13.8052,13.6825,13.7916,235800.0
2009-09-11 10:20:00,20.21,20.32,20.21,20.31,175800.0,13.7848,13.8598,13.7848,13.853,175800.0
2009-09-11 10:30:00,20.32,20.39,20.25,20.27,164200.0,13.8598,13.9075,13.8121,13.8257,164200.0
2009-09-11 10:40:00,20.25,20.29,20.17,20.21,150600.0,13.8121,13.8393,13.7575,13.7848,150600.0
2009-09-11 10:50:00,20.21,20.23,20.16,20.21,63200.0,13.7848,13.7984,13.7507,13.7848,63200.0
2009-09-11 11:00:00,20.21,20.24,20.18,20.23,92000.0,13.7848,13.8052,13.7643,13.7984,92000.0
2009-09-11 11:10:00,20.23,20.32,20.21,20.26,220200.0,13.7984,13.8598,13.7848,13.8189,220200.0
2009-09-11 11:20:00,20.27,20.31,20.24,20.25,131800.0,13.8257,13.853,13.8052,13.8121,131800.0
2009-09-11 11:30:00,20.25,20.28,20.2,20.24,161400.0,13.8121,13.8325,13.7779,13.8052,161400.0
2009-09-11 11:40:00,20.23,20.24,20.15,20.18,258800.0,13.7984,13.8052,13.7438,13.7643,258800.0
2009-09-11 11:50:00,20.18,20.23,20.16,20.23,107800.0,13.7643,13.7984,13.7507,13.7984,107800.0
2009-09-11 12:00:00,20.22,20.24,20.2,20.23,116800.0,13.7916,13.8052,13.7779,13.7984,116800.0
2009-09-11 12:10:00,20.24,20.3,20.22,20.3,71200.0,13.8052,13.8462,13.7916,13.8462,71200.0
2009-09-11 12:20:00,20.3,20.3,20.23,20.27,184600.0,13.8462,13.8462,13.7984,13.8257,184600.0
2009-09-11 12:30:00,20.27,20.28,20.14,20.18,138800.0,13.8257,13.8325,13.737,13.7643,138800.0
2009-09-11 12:40:00,20.17,20.21,20.11,20.21,97400.0,13.7575,13.7848,13.7166,13.7848,97400.0
2009-09-11 12:50:00,20.21,20.25,20.21,20.24,79800.0,13.7848,13.8121,13.7848,13.8052,79800.0
2009-09-11 13:00:00,20.24,20.26,20.22,20.25,79600.0,13.8052,13.8189,13.7916,13.8121,79600.0
2009-09-11 13:10:00,20.25,20.29,20.23,20.27,55000.0,13.8121,13.8393,13.7984,13.8257,55000.0
2009-09-11 13:20:00,20.26,20.29,20.26,20.27,43600.0,13.8189,13.8393,13.8189,13.8257,43600.0
2009-09-11 13:30:00,20.27,20.3,20.24,20.25,67600.0,13.8257,13.8462,13.8052,13.8121,67600.0
2009-09-11 13:40:00,20.25,20.28,20.22,20.24,64000.0,13.8121,13.8325,13.7916,13.8052,64000.0
2009-09-11 13:50:00,20.25,20.28,20.22,20.22,85600.0,13.8121,13.8325,13.7916,13.7916,85600.0
2009-09-11 14:00:00,20.22,20.31,20.22,20.29,130000.0,13.7916,13.853,13.7916,13.8393,130000.0
2009-09-11 14:10:00,20.28,20.33,20.25,20.33,86600.0,13.8325,13.8666,13.8121,13.8666,86600.0
2009-09-11 14:20:00,20.33,20.36,20.31,20.34,107200.0,13.8666,13.8871,13.853,13.8734,107200.0
2009-09-11 14:30:00,20.35,20.41,20.35,20.38,128000.0,13.8803,13.9212,13.8803,13.9007,128000.0
2009-09-11 14:40:00,20.38,20.38,20.31,20.33,119800.0,13.9007,13.9007,13.853,13.8666,119800.0
2009-09-11 14:50:00,20.34,20.37,20.31,20.35,94800.0,13.8734,13.8939,13.853,13.8803,94800.0
2009-09-11 15:00:00,20.35,20.35,20.29,20.3,143600.0,13.8803,13.8803,13.8393,13.8462,143600.0
2009-09-11 15:10:00,20.29,20.35,20.28,20.35,177000.0,13.8393,13.8803,13.8325,13.8803,177000.0
2009-09-11 15:20:00,20.34,20.39,20.34,20.38,268800.0,13.8734,13.9075,13.8734,13.9007,268800.0
2009-09-11 15:30:00,20.38,20.45,20.38,20.45,355800.0,13.9007,13.9485,13.9007,13.9485,355800.0
2009-09-11 15:40:00,20.45,20.53,20.43,20.49,535000.0,13.9485,14.003,13.9348,13.9757,535000.0
2009-09-11 15:50:00,20.49,20.5,20.39,20.42,788800.0,13.9757,13.9826,13.9075,13.928,788800.0
2009-09-14 09:30:00,20.29,20.29,19.97,20.14,300200.0,13.8393,13.8393,13.6211,13.737,300200.0
2009-09-14 09:40:00,20.14,20.34,20.14,20.27,152800.0,13.737,13.8734,13.737,13.8257,152800.0
2009-09-14 09:50:00,20.27,20.44,20.25,20.44,146400.0,13.8257,13.9416,13.8121,13.9416,146400.0
2009-09-14 10:00:00,20.44,20.49,20.41,20.46,200400.0,13.9416,13.9757,13.9212,13.9553,200400.0
2009-09-14 10:10:00,20.45,20.45,20.36,20.43,147600.0,13.9485,13.9485,13.8871,13.9348,147600.0
2009-09-14 10:20:00,20.42,20.47,20.42,20.45,144000.0,13.928,13.9621,13.928,13.9485,144000.0
2009-09-14 10:30:00,20.44,20.44,20.36,20.38,159800.0,13.9416,13.9416,13.8871,13.9007,159800.0
2009-09-14 10:40:00,20.38,20.52,20.37,20.46,292600.0,13.9007,13.9962,13.8939,13.9553,292600.0
2009-09-14 10:50:00,20.46,20.49,20.42,20.45,262200.0,13.9553,13.9757,13.928,13.9485,262200.0
2009-09-14 11:00:00,20.46,20.48,20.41,20.47,138000.0,13.9553,13.9689,13.9212,13.9621,138000.0
2009-09-14 11:10:00,20.47,20.53,20.46,20.52,60600.0,13.9621,14.003,13.9553,13.9962,60600.0
2009-09-14 11:20:00,20.5,20.55,20.47,20.49,56200.0,13.9826,14.0167,13.9621,13.9757,56200.0
2009-09-14 11:30:00,20.5,20.56,20.5,20.52,44400.0,13.9826,14.0235,13.9826,13.9962,44400.0
2009-09-14 11:40:00,20.52,20.52,20.45,20.49,68600.0,13.9962,13.9962,13.9485,13.9757,68600.0
2009-09-14 11:50:00,20.49,20.54,20.48,20.54,107800.0,13.9757,14.0099,13.9689,14.0099,107800.0
2009-09-14 12:00:00,20.54,20.55,20.5,20.5,73200.0,14.0099,14.0167,13.9826,13.9826,73200.0
2009-09-14 12:10:00,20.5,20.51,20.47,20.47,43000.0,13.9826,13.9894,13.9621,13.9621,43000.0
2009-09-14 12:20:00,20.47,20.53,20.47,20.53,68400.0,13.9621,14.003,13.9621,14.003,68400.0
2009-09-14 12:30:00,20.52,20.52,20.47,20.5,70200.0,13.9962,13.9962,13.9621,13.9826,70200.0
2009-09-14 12:40:00,20.49,20.5,20.43,20.46,43800.0,13.9757,13.9826,13.9348,13.9553,43800.0
2009-09-14 12:50:00,20.45,20.5,20.44,20.5,97000.0,13.9485,13.9826,13.9416,13.9826,97000.0
2009-09-14 13:00:00,20.5,20.5,20.46,20.5,60400.0,13.9826,13.9826,13.9553,13.9826,60400.0
2009-09-14 13:10:00,20.5,20.53,20.49,20.49,45800.0,13.9826,14.003,13.9757,13.9757,45800.0
2009-09-14 13:20:00,20.48,20.53,20.48,20.52,32000.0,13.9689,14.003,13.9689,13.9962,32000.0
2009-09-14 13:30:00,20.53,20.63,20.51,20.62,89400.0,14.003,14.0712,13.9894,14.0644,89400.0
2009-09-14 13:40:00,20.62,20.63,20.58,20.61,63600.0,14.0644,14.0712,14.0371,14.0576,63600.0
2009-09-14 13:50:00,20.61,20.62,20.55,20.57,117400.0,14.0576,14.0644,14.0167,14.0303,117400.0
2009-09-14 14:00:00,20.57,20.59,20.54,20.57,59400.0,14.0303,14.044,14.0099,14.0303,59400.0
2009-09-14 14:10:00,20.57,20.59,20.57,20.59,68400.0,14.0303,14.044,14.0303,14.044,68400.0
2009-09-14 14:20:00,20.58,20.7,20.55,20.7,116600.0,14.0371,14.119,14.0167,14.119,116600.0
2009-09-14 14:30:00,20.7,20.74,20.68,20.72,103600.0,14.119,14.1463,14.1053,14.1326,103600.0
2009-09-14 14:40:00,20.73,20.8,20.73,20.79,222600.0,14.1394,14.1872,14.1394,14.1804,222600.0
2009-09-14 14:50:00,20.79,20.8,20.73,20.79,194400.0,14.1804,14.1872,14.1394,14.1804,194400.0
2009-09-14 15:00:00,20.78,20.81,20.74,20.8,214000.0,14.1736,14.194,14.1463,14.1872,214000.0
2009-09-14 15:10:00,20.8,20.83,20.78,20.82,187800.0,14.1872,14.2077,14.1736,14.2008,187800.0
2009-09-14 15:20:00,20.82,20.83,20.74,20.75,408800.0,14.2008,14.2077,14.1463,14.1531,408800.0
2009-09-14 15:30:00,20.74,20.86,20.74,20.86,293200.0,14.1463,14.2281,14.1463,14.2281,293200.0
2009-09-14 15:40:00,20.86,20.91,20.82,20.89,497800.0,14.2281,14.2622,14.2008,14.2486,497800.0
2009-09-14 15:50:00,20.89,20.91,20.81,20.88,546000.0,14.2486,14.2622,14.194,14.2418,546000.0
2009-09-15 09:30:00,20.88,20.88,20.68,20.86,182400.0,14.2418,14.2418,14.1053,14.2281,182400.0
2009-09-15 09:40:00,20.85,20.89,20.68,20.68,115800.0,14.2213,14.2486,14.1053,14.1053,115800.0
2009-09-15 09:50:00,20.68,20.69,20.58,20.68,147200.0,14.1053,14.1122,14.0371,14.1053,147200.0
2009-09-15 10:00:00,20.68,20.74,20.59,20.74,136800.0,14.1053,14.1463,14.044,14.1463,136800.0
2009-09-15 10:10:00,20.74,20.75,20.61,20.68,100800.0,14.1463,14.1531,14.0576,14.1053,100800.0
2009-09-15 10:20:00,20.68,20.7,20.6,20.65,138000.0,14.1053,14.119,14.0508,14.0849,138000.0
2009-09-15 10:30:00,20.66,20.7,20.56,20.6,103000.0,14.0917,14.119,14.0235,14.0508,103000.0
2009-09-15 10:40:00,20.6,20.68,20.55,20.6,152200.0,14.0508,14.1053,14.0167,14.0508,152200.0
2009-09-15 10:50:00,20.6,20.67,20.54,20.63,92800.0,14.0508,14.0985,14.0099,14.0712,92800.0
2009-09-15 11:00:00,20.63,20.63,20.53,20.59,123800.0,14.0712,14.0712,14.003,14.044,123800.0
2009-09-15 11:10:00,20.6,20.62,20.53,20.54,68200.0,14.0508,14.0644,14.003,14.0099,68200.0
2009-09-15 11:20:00,20.54,20.57,20.52,20.56,70600.0,14.0099,14.0303,13.9962,14.0235,70600.0
2009-09-15 11:30:00,20.55,20.61,20.54,20.58,44000.0,14.0167,14.0576,14.0099,14.0371,44000.0
2009-09-15 11:40:00,20.58,20.63,20.58,20.63,49000.0,14.0371,14.0712,14.0371,14.0712,49000.0
2009-09-15 11:50:00,20.64,20.66,20.58,20.61,82800.0,14.0781,14.0917,14.0371,14.0576,82800.0
2009-09-15 12:00:00,20.61,20.65,20.57,20.65,95000.0,14.0576,14.0849,14.0303,14.0849,95000.0
2009-09-15 12:10:00,20.64,20.65,20.6,20.61,64800.0,14.0781,14.0849,14.0508,14.0576,64800.0
2009-09-15 12:20:00,20.61,20.63,20.58,20.61,51200.0,14.0576,14.0712,14.0371,14.0576,51200.0
2009-09-15 12:30:00,20.61,20.64,20.58,20.63,70400.0,14.0576,14.0781,14.0371,14.0712,70400.0
2009-09-15 12:40:00,20.63,20.71,20.63,20.71,62200.0,14.0712,14.1258,14.0712,14.1258,62200.0
2009-09-15 12:50:00,20.7,20.75,20.67,20.69,102400.0,14.119,14.1531,14.0985,14.1122,102400.0
2009-09-15 13:00:00,20.68,20.72,20.67,20.7,76800.0,14.1053,14.1326,14.0985,14.119,76800.0
2009-09-15 13:10:00,20.7,20.71,20.65,20.7,81400.0,14.119,14.1258,14.0849,14.119,81400.0
2009-09-15 13:20:00,20.7,20.75,20.68,20.72,101400.0,14.119,14.1531,14.1053,14.1326,101400.0
2009-09-15 13:30:00,20.73,20.73,20.68,20.7,60600.0,14.1394,14.1394,14.1053,14.119,60600.0
2009-09-15 13:40:00,20.7,20.75,20.7,20.75,60000.0,14.119,14.1531,14.119,14.1531,60000.0
2009-09-15 13:50:00,20.74,20.84,20.73,20.81,128400.0,14.1463,14.2145,14.1394,14.194,128400.0
2009-09-15 14:00:00,20.8,20.83,20.78,20.79,179200.0,14.1872,14.2077,14.1736,14.1804,179200.0
2009-09-15 14:10:00,20.79,20.83,20.76,20.78,152000.0,14.1804,14.2077,14.1599,14.1736,152000.0
2009-09-15 14:20:00,20.77,20.81,20.75,20.78,96800.0,14.1667,14.194,14.1531,14.1736,96800.0
2009-09-15 14:30:00,20.79,20.8,20.73,20.75,347000.0,14.1804,14.1872,14.1394,14.1531,347000.0
2009-09-15 14:40:00,20.75,20.81,20.73,20.77,147200.0,14.1531,14.194,14.1394,14.1667,147200.0
2009-09-15 14:50:00,20.76,20.84,20.76,20.84,222200.0,14.1599,14.2145,14.1599,14.2145,222200.0
2009-09-15 15:00:00,20.84,20.84,20.77,20.84,184000.0,14.2145,14.2145,14.1667,14.2145,184000.0
2009-09-15 15:10:00,20.84,20.87,20.83,20.86,365200.0,14.2145,14.2349,14.2077,14.2281,365200.0
2009-09-15 15:20:00,20.86,20.97,20.84,20.91,431000.0,14.2281,14.3031,14.2145,14.2622,431000.0
2009-09-15 15:30:00,20.91,20.92,20.8,20.85,335800.0,14.2622,14.269,14.1872,14.2213,335800.0
2009-09-15 15:40:00,20.85,20.86,20.79,20.8,452800.0,14.2213,14.2281,14.1804,14.1872,452800.0
2009-09-15 15:50:00,20.79,20.91,20.79,20.81,1044400.0,14.1804,14.2622,14.1804,14.194,1044400.0
2009-09-16 09:30:00,20.67,20.9,20.64,20.89,333200.0,14.0985,14.2554,14.0781,14.2486,333200.0
2009-09-16 09:40:00,20.9,20.91,20.75,20.89,150800.0,14.2554,14.2622,14.1531,14.2486,150800.0
2009-09-16 09:50:00,20.9,20.95,20.84,20.9,147600.0,14.2554,14.2895,14.2145,14.2554,147600.0
2009-09-16 10:00:00,20.91,20.95,20.84,20.84,132200.0,14.2622,14.2895,14.2145,14.2145,132200.0
2009-09-16 10:10:00,20.86,20.88,20.75,20.84,118000.0,14.2281,14.2418,14.1531,14.2145,118000.0
2009-09-16 10:20:00,20.84,20.85,20.73,20.82,83800.0,14.2145,14.2213,14.1394,14.2008,83800.0
2009-09-16 10:30:00,20.83,20.87,20.8,20.81,76200.0,14.2077,14.2349,14.1872,14.194,76200.0
2009-09-16 10:40:00,20.81,20.92,20.78,20.9,93000.0,14.194,14.269,14.1736,14.2554,93000.0
2009-09-16 10:50:00,20.9,20.98,20.87,20.96,104600.0,14.2554,14.31,14.2349,14.2963,104600.0
2009-09-16 11:00:00,20.96,21.05,20.95,21.05,252200.0,14.2963,14.3577,14.2895,14.3577,252200.0
2009-09-16 11:10:00,21.05,21.13,20.99,21.1,240800.0,14.3577,14.4123,14.3168,14.3918,240800.0
2009-09-16 11:20:00,21.1,21.11,21.0,21.01,136600.0,14.3918,14.3986,14.3236,14.3304,136600.0
2009-09-16 11:30:00,21.01,21.2,21.01,21.19,215200.0,14.3304,14.46,14.3304,14.4532,215200.0
2009-09-16 11:40:00,21.18,21.24,21.17,21.21,211200.0,14.4464,14.4873,14.4396,14.4668,211200.0
2009-09-16 11:50:00,21.21,21.28,21.2,21.27,178800.0,14.4668,14.5146,14.46,14.5078,178800.0
2009-09-16 12:00:00,21.27,21.44,21.25,21.39,327600.0,14.5078,14.6237,14.4941,14.5896,327600.0
2009-09-16 12:10:00,21.39,21.39,21.22,21.28,167000.0,14.5896,14.5896,14.4737,14.5146,167000.0
2009-09-16 12:20:00,21.28,21.35,21.25,21.27,262200.0,14.5146,14.5623,14.4941,14.5078,262200.0
2009-09-16 12:30:00,21.27,21.29,21.22,21.25,90800.0,14.5078,14.5214,14.4737,14.4941,90800.0
2009-09-16 12:40:00,21.25,21.36,21.25,21.36,119200.0,14.4941,14.5692,14.4941,14.5692,119200.0
2009-09-16 12:50:00,21.36,21.44,21.35,21.43,344200.0,14.5692,14.6237,14.5623,14.6169,344200.0
2009-09-16 13:00:00,21.42,21.48,21.4,21.43,181800.0,14.6101,14.651,14.5964,14.6169,181800.0
2009-09-16 13:10:00,21.43,21.6,21.42,21.58,233800.0,14.6169,14.7329,14.6101,14.7192,233800.0
2009-09-16 13:20:00,21.58,21.7,21.58,21.67,163400.0,14.7192,14.8011,14.7192,14.7806,163400.0
2009-09-16 13:30:00,21.68,21.7,21.6,21.61,223600.0,14.7874,14.8011,14.7329,14.7397,223600.0
2009-09-16 13:40:00,21.6,21.66,21.57,21.57,225200.0,14.7329,14.7738,14.7124,14.7124,225200.0
2009-09-16 13:50:00,21.57,21.6,21.54,21.6,164800.0,14.7124,14.7329,14.6919,14.7329,164800.0
2009-09-16 14:00:00,21.6,21.66,21.59,21.63,120600.0,14.7329,14.7738,14.726,14.7533,120600.0
2009-09-16 14:10:00,21.62,21.65,21.55,21.55,201400.0,14.7465,14.767,14.6988,14.6988,201400.0
2009-09-16 14:20:00,21.55,21.55,21.44,21.45,196800.0,14.6988,14.6988,14.6237,14.6305,196800.0
2009-09-16 14:30:00,21.46,21.49,21.43,21.49,204400.0,14.6374,14.6578,14.6169,14.6578,204400.0
2009-09-16 14:40:00,21.49,21.54,21.48,21.5,242000.0,14.6578,14.6919,14.651,14.6646,242000.0
2009-09-16 14:50:00,21.5,21.54,21.4,21.4,369400.0,14.6646,14.6919,14.5964,14.5964,369400.0
2009-09-16 15:00:00,21.41,21.45,21.37,21.4,418400.0,14.6033,14.6305,14.576,14.5964,418400.0
2009-09-16 15:10:00,21.4,21.5,21.36,21.5,450600.0,14.5964,14.6646,14.5692,14.6646,450600.0
2009-09-16 15:20:00,21.5,21.5,21.4,21.45,328200.0,14.6646,14.6646,14.5964,14.6305,328200.0
2009-09-16 15:30:00,21.45,21.46,21.39,21.45,319000.0,14.6305,14.6374,14.5896,14.6305,319000.0
2009-09-16 15:40:00,21.45,21.5,21.43,21.46,461000.0,14.6305,14.6646,14.6169,14.6374,461000.0
2009-09-16 15:50:00,21.46,21.55,21.43,21.53,990800.0,14.6374,14.6988,14.6169,14.6851,990800.0
2009-09-17 09:30:00,21.45,21.98,21.45,21.86,525400.0,14.6305,14.992,14.6305,14.9102,525400.0
2009-09-17 09:40:00,21.86,21.87,21.63,21.83,229600.0,14.9102,14.917,14.7533,14.8897,229600.0
2009-09-17 09:50:00,21.84,21.98,21.82,21.96,310800.0,14.8966,14.992,14.8829,14.9784,310800.0
2009-09-17 10:00:00,21.96,22.03,21.86,21.96,410000.0,14.9784,15.0261,14.9102,14.9784,410000.0
2009-09-17 10:10:00,21.95,22.0,21.85,21.95,420400.0,14.9716,15.0057,14.9034,14.9716,420400.0
2009-09-17 10:20:00,21.96,22.04,21.86,21.92,250400.0,14.9784,15.033,14.9102,14.9511,250400.0
2009-09-17 10:30:00,21.93,22.03,21.91,21.92,238000.0,14.9579,15.0261,14.9443,14.9511,238000.0
2009-09-17 10:40:00,21.93,22.03,21.89,21.89,154600.0,14.9579,15.0261,14.9307,14.9307,154600.0
2009-09-17 10:50:00,21.89,21.91,21.75,21.75,140600.0,14.9307,14.9443,14.8352,14.8352,140600.0
2009-09-17 11:00:00,21.74,21.82,21.65,21.66,217000.0,14.8283,14.8829,14.767,14.7738,217000.0
2009-09-17 11:10:00,21.66,21.68,21.61,21.64,176600.0,14.7738,14.7874,14.7397,14.7601,176600.0
2009-09-17 11:20:00,21.64,21.79,21.64,21.79,115000.0,14.7601,14.8624,14.7601,14.8624,115000.0
2009-09-17 11:30:00,21.79,21.79,21.54,21.55,152400.0,14.8624,14.8624,14.6919,14.6988,152400.0
2009-09-17 11:40:00,21.55,21.58,21.45,21.47,210200.0,14.6988,14.7192,14.6305,14.6442,210200.0
2009-09-17 11:50:00,21.47,21.51,21.43,21.5,219000.0,14.6442,14.6715,14.6169,14.6646,219000.0
2009-09-17 12:00:00,21.5,21.55,21.46,21.5,148600.0,14.6646,14.6988,14.6374,14.6646,148600.0
2009-09-17 12:10:00,21.5,21.5,21.25,21.25,229200.0,14.6646,14.6646,14.4941,14.4941,229200.0
2009-09-17 12:20:00,21.25,21.31,21.2,21.29,199200.0,14.4941,14.5351,14.46,14.5214,199200.0
2009-09-17 12:30:00,21.29,21.3,21.24,21.25,134800.0,14.5214,14.5282,14.4873,14.4941,134800.0
2009-09-17 12:40:00,21.25,21.31,21.21,21.23,153400.0,14.4941,14.5351,14.4668,14.4805,153400.0
2009-09-17 12:50:00,21.24,21.27,21.18,21.22,221600.0,14.4873,14.5078,14.4464,14.4737,221600.0
2009-09-17 13:00:00,21.23,21.29,21.2,21.29,125600.0,14.4805,14.5214,14.46,14.5214,125600.0
2009-09-17 13:10:00,21.3,21.35,21.27,21.32,105400.0,14.5282,14.5623,14.5078,14.5419,105400.0
2009-09-17 13:20:00,21.31,21.35,21.22,21.28,108200.0,14.5351,14.5623,14.4737,14.5146,108200.0
2009-09-17 13:30:00,21.29,21.32,21.22,21.29,114800.0,14.5214,14.5419,14.4737,14.5214,114800.0
2009-09-17 13:40:00,21.29,21.34,21.24,21.32,110400.0,14.5214,14.5555,14.4873,14.5419,110400.0
2009-09-17 13:50:00,21.32,21.45,21.32,21.42,130200.0,14.5419,14.6305,14.5419,14.6101,130200.0
2009-09-17 14:00:00,21.41,21.41,21.33,21.38,126800.0,14.6033,14.6033,14.5487,14.5828,126800.0
2009-09-17 14:10:00,21.37,21.39,21.29,21.35,97800.0,14.576,14.5896,14.5214,14.5623,97800.0
2009-09-17 14:20:00,21.35,21.43,21.34,21.36,89600.0,14.5623,14.6169,14.5555,14.5692,89600.0
2009-09-17 14:30:00,21.36,21.4,21.35,21.35,68200.0,14.5692,14.5964,14.5623,14.5623,68200.0
2009-09-17 14:40:00,21.35,21.47,21.35,21.47,121600.0,14.5623,14.6442,14.5623,14.6442,121600.0
2009-09-17 14:50:00,21.48,21.48,21.39,21.4,116800.0,14.651,14.651,14.5896,14.5964,116800.0
2009-09-17 15:00:00,21.4,21.42,21.36,21.41,84400.0,14.5964,14.6101,14.5692,14.6033,84400.0
2009-09-17 15:10:00,21.42,21.45,21.36,21.39,133200.0,14.6101,14.6305,14.5692,14.5896,133200.0
2009-09-17 15:20:00,21.39,21.46,21.36,21.45,250600.0,14.5896,14.6374,14.5692,14.6305,250600.0
2009-09-17 15:30:00,21.45,21.48,21.4,21.42,262600.0,14.6305,14.651,14.5964,14.6101,262600.0
2009-09-17 15:40:00,21.42,21.43,21.27,21.29,456000.0,14.6101,14.6169,14.5078,14.5214,456000.0
2009-09-17 15:50:00,21.29,21.35,21.25,21.35,594000.0,14.5214,14.5623,14.4941,14.5623,594000.0
2009-09-18 09:30:00,21.38,21.51,21.28,21.41,1408000.0,14.5828,14.6715,14.5146,14.6033,1408000.0
2009-09-18 09:40:00,21.41,21.66,21.39,21.6,247200.0,14.6033,14.7738,14.5896,14.7329,247200.0
2009-09-18 09:50:00,21.59,21.62,21.5,21.54,124600.0,14.726,14.7465,14.6646,14.6919,124600.0
2009-09-18 10:00:00,21.53,21.56,21.46,21.52,115400.0,14.6851,14.7056,14.6374,14.6783,115400.0
2009-09-18 10:10:00,21.52,21.52,21.38,21.38,206800.0,14.6783,14.6783,14.5828,14.5828,206800.0
2009-09-18 10:20:00,21.39,21.41,21.32,21.36,204400.0,14.5896,14.6033,14.5419,14.5692,204400.0
2009-09-18 10:30:00,21.35,21.53,21.33,21.46,99600.0,14.5623,14.6851,14.5487,14.6374,99600.0
2009-09-18 10:40:00,21.46,21.48,21.33,21.41,169400.0,14.6374,14.651,14.5487,14.6033,169400.0
2009-09-18 10:50:00,21.41,21.51,21.38,21.43,80800.0,14.6033,14.6715,14.5828,14.6169,80800.0
2009-09-18 11:00:00,21.43,21.47,21.38,21.38,81400.0,14.6169,14.6442,14.5828,14.5828,81400.0
2009-09-18 11:10:00,21.39,21.44,21.34,21.38,198000.0,14.5896,14.6237,14.5555,14.5828,198000.0
2009-09-18 11:20:00,21.39,21.41,21.34,21.35,146800.0,14.5896,14.6033,14.5555,14.5623,146800.0
2009-09-18 11:30:00,21.36,21.39,21.33,21.36,174600.0,14.5692,14.5896,14.5487,14.5692,174600.0
2009-09-18 11:40:00,21.36,21.39,21.31,21.34,130800.0,14.5692,14.5896,14.5351,14.5555,130800.0
2009-09-18 11:50:00,21.34,21.34,21.25,21.25,186400.0,14.5555,14.5555,14.4941,14.4941,186400.0
2009-09-18 12:00:00,21.25,21.32,21.25,21.29,152600.0,14.4941,14.5419,14.4941,14.5214,152600.0
2009-09-18 12:10:00,21.29,21.38,21.27,21.36,180800.0,14.5214,14.5828,14.5078,14.5692,180800.0
2009-09-18 12:20:00,21.36,21.36,21.26,21.27,135800.0,14.5692,14.5692,14.5009,14.5078,135800.0
2009-09-18 12:30:00,21.28,21.34,21.27,21.33,79800.0,14.5146,14.5555,14.5078,14.5487,79800.0
2009-09-18 12:40:00,21.33,21.36,21.27,21.3,67400.0,14.5487,14.5692,14.5078,14.5282,67400.0
2009-09-18 12:50:00,21.3,21.4,21.29,21.37,70000.0,14.5282,14.5964,14.5214,14.576,70000.0
2009-09-18 13:00:00,21.36,21.39,21.35,21.36,55000.0,14.5692,14.5896,14.5623,14.5692,55000.0
2009-09-18 13:10:00,21.36,21.39,21.28,21.28,107000.0,14.5692,14.5896,14.5146,14.5146,107000.0
2009-09-18 13:20:00,21.28,21.35,21.28,21.34,61000.0,14.5146,14.5623,14.5146,14.5555,61000.0
2009-09-18 13:30:00,21.33,21.34,21.31,21.32,33200.0,14.5487,14.5555,14.5351,14.5419,33200.0
2009-09-18 13:40:00,21.32,21.39,21.31,21.36,81600.0,14.5419,14.5896,14.5351,14.5692,81600.0
2009-09-18 13:50:00,21.35,21.38,21.31,21.34,107400.0,14.5623,14.5828,14.5351,14.5555,107400.0
2009-09-18 14:00:00,21.35,21.39,21.34,21.39,96400.0,14.5623,14.5896,14.5555,14.5896,96400.0
2009-09-18 14:10:00,21.39,21.39,21.35,21.36,64000.0,14.5896,14.5896,14.5623,14.5692,64000.0
2009-09-18 14:20:00,21.36,21.39,21.33,21.34,125600.0,14.5692,14.5896,14.5487,14.5555,125600.0
2009-09-18 14:30:00,21.34,21.36,21.3,21.32,170800.0,14.5555,14.5692,14.5282,14.5419,170800.0
2009-09-18 14:40:00,21.33,21.38,21.32,21.36,85400.0,14.5487,14.5828,14.5419,14.5692,85400.0
2009-09-18 14:50:00,21.36,21.41,21.33,21.34,63400.0,14.5692,14.6033,14.5487,14.5555,63400.0
2009-09-18 15:00:00,21.34,21.39,21.34,21.36,124400.0,14.5555,14.5896,14.5555,14.5692,124400.0
2009-09-18 15:10:00,21.35,21.43,21.35,21.41,196400.0,14.5623,14.6169,14.5623,14.6033,196400.0
2009-09-18 15:20:00,21.41,21.55,21.41,21.46,279000.0,14.6033,14.6988,14.6033,14.6374,279000.0
2009-09-18 15:30:00,21.46,21.47,21.39,21.39,175600.0,14.6374,14.6442,14.5896,14.5896,175600.0
2009-09-18 15:40:00,21.38,21.45,21.35,21.43,428400.0,14.5828,14.6305,14.5623,14.6169,428400.0
2009-09-18 15:50:00,21.43,21.43,21.33,21.34,483800.0,14.6169,14.6169,14.5487,14.5555,483800.0
2009-09-21 09:30:00,21.03,21.2,21.03,21.1,168800.0,14.3441,14.46,14.3441,14.3918,168800.0
2009-09-21 09:40:00,21.1,21.23,21.1,21.14,145800.0,14.3918,14.4805,14.3918,14.4191,145800.0
2009-09-21 09:50:00,21.13,21.14,21.03,21.07,175600.0,14.4123,14.4191,14.3441,14.3714,175600.0
2009-09-21 10:00:00,21.07,21.14,21.03,21.07,223000.0,14.3714,14.4191,14.3441,14.3714,223000.0
2009-09-21 10:10:00,21.06,21.11,21.03,21.04,168200.0,14.3645,14.3986,14.3441,14.3509,168200.0
2009-09-21 10:20:00,21.03,21.1,20.96,20.99,165000.0,14.3441,14.3918,14.2963,14.3168,165000.0
2009-09-21 10:30:00,20.99,21.0,20.89,20.94,107000.0,14.3168,14.3236,14.2486,14.2827,107000.0
2009-09-21 10:40:00,20.93,20.99,20.93,20.98,88200.0,14.2759,14.3168,14.2759,14.31,88200.0
2009-09-21 10:50:00,20.99,21.05,20.93,20.93,123400.0,14.3168,14.3577,14.2759,14.2759,123400.0
2009-09-21 11:00:00,20.93,21.04,20.91,21.04,64800.0,14.2759,14.3509,14.2622,14.3509,64800.0
2009-09-21 11:10:00,21.04,21.1,21.02,21.02,116200.0,14.3509,14.3918,14.3373,14.3373,116200.0
2009-09-21 11:20:00,21.02,21.11,21.02,21.06,134800.0,14.3373,14.3986,14.3373,14.3645,134800.0
2009-09-21 11:30:00,21.06,21.16,21.06,21.16,90000.0,14.3645,14.4327,14.3645,14.4327,90000.0
2009-09-21 11:40:00,21.16,21.16,21.07,21.1,68800.0,14.4327,14.4327,14.3714,14.3918,68800.0
2009-09-21 11:50:00,21.1,21.14,21.08,21.09,68800.0,14.3918,14.4191,14.3782,14.385,68800.0
2009-09-21 12:00:00,21.09,21.1,21.05,21.05,55200.0,14.385,14.3918,14.3577,14.3577,55200.0
2009-09-21 12:10:00,21.05,21.11,21.04,21.04,89200.0,14.3577,14.3986,14.3509,14.3509,89200.0
2009-09-21 12:20:00,21.05,21.07,21.01,21.03,96000.0,14.3577,14.3714,14.3304,14.3441,96000.0
2009-09-21 12:30:00,21.03,21.06,21.02,21.04,40200.0,14.3441,14.3645,14.3373,14.3509,40200.0
2009-09-21 12:40:00,21.04,21.06,20.96,20.96,116600.0,14.3509,14.3645,14.2963,14.2963,116600.0
2009-09-21 12:50:00,20.96,20.99,20.94,20.96,67200.0,14.2963,14.3168,14.2827,14.2963,67200.0
2009-09-21 13:00:00,20.96,20.98,20.93,20.95,64400.0,14.2963,14.31,14.2759,14.2895,64400.0
2009-09-21 13:10:00,20.96,21.0,20.95,20.99,41200.0,14.2963,14.3236,14.2895,14.3168,41200.0
2009-09-21 13:20:00,20.99,21.02,20.99,21.02,49200.0,14.3168,14.3373,14.3168,14.3373,49200.0
2009-09-21 13:30:00,21.02,21.06,21.02,21.03,89000.0,14.3373,14.3645,14.3373,14.3441,89000.0
2009-09-21 13:40:00,21.03,21.06,21.02,21.02,90400.0,14.3441,14.3645,14.3373,14.3373,90400.0
2009-09-21 13:50:00,21.02,21.06,21.0,21.02,73000.0,14.3373,14.3645,14.3236,14.3373,73000.0
2009-09-21 14:00:00,21.02,21.06,20.99,20.99,97400.0,14.3373,14.3645,14.3168,14.3168,97400.0
2009-09-21 14:10:00,20.99,20.99,20.95,20.96,110600.0,14.3168,14.3168,14.2895,14.2963,110600.0
2009-09-21 14:20:00,20.95,21.0,20.95,21.0,61200.0,14.2895,14.3236,14.2895,14.3236,61200.0
2009-09-21 14:30:00,21.0,21.05,21.0,21.0,74800.0,14.3236,14.3577,14.3236,14.3236,74800.0
2009-09-21 14:40:00,21.0,21.06,20.99,21.05,107600.0,14.3236,14.3645,14.3168,14.3577,107600.0
2009-09-21 14:50:00,21.05,21.11,21.03,21.08,231200.0,14.3577,14.3986,14.3441,14.3782,231200.0
2009-09-21 15:00:00,21.08,21.18,21.07,21.18,234800.0,14.3782,14.4464,14.3714,14.4464,234800.0
2009-09-21 15:10:00,21.18,21.25,21.15,21.24,277200.0,14.4464,14.4941,14.4259,14.4873,277200.0
2009-09-21 15:20:00,21.24,21.32,21.23,21.23,267600.0,14.4873,14.5419,14.4805,14.4805,267600.0
2009-09-21 15:30:00,21.23,21.25,21.11,21.2,502800.0,14.4805,14.4941,14.3986,14.46,502800.0
2009-09-21 15:40:00,21.2,21.21,21.1,21.11,336200.0,14.46,14.4668,14.3918,14.3986,336200.0
2009-09-21 15:50:00,21.1,21.21,21.09,21.14,669000.0,14.3918,14.4668,14.385,14.4191,669000.0
2009-09-22 09:30:00,21.3,21.43,21.3,21.41,164000.0,14.5282,14.6169,14.5282,14.6033,164000.0
2009-09-22 09:40:00,21.42,21.47,21.34,21.4,163600.0,14.6101,14.6442,14.5555,14.5964,163600.0
2009-09-22 09:50:00,21.41,21.52,21.38,21.43,192800.0,14.6033,14.6783,14.5828,14.6169,192800.0
2009-09-22 10:00:00,21.43,21.48,21.37,21.45,150800.0,14.6169,14.651,14.576,14.6305,150800.0
2009-09-22 10:10:00,21.45,21.47,21.34,21.39,90800.0,14.6305,14.6442,14.5555,14.5896,90800.0
2009-09-22 10:20:00,21.39,21.44,21.34,21.4,108400.0,14.5896,14.6237,14.5555,14.5964,108400.0
2009-09-22 10:30:00,21.4,21.4,21.31,21.36,133200.0,14.5964,14.5964,14.5351,14.5692,133200.0
2009-09-22 10:40:00,21.36,21.41,21.33,21.41,107600.0,14.5692,14.6033,14.5487,14.6033,107600.0
2009-09-22 10:50:00,21.4,21.43,21.35,21.38,99200.0,14.5964,14.6169,14.5623,14.5828,99200.0
2009-09-22 11:00:00,21.39,21.43,21.36,21.42,93200.0,14.5896,14.6169,14.5692,14.6101,93200.0
2009-09-22 11:10:00,21.42,21.45,21.39,21.4,78600.0,14.6101,14.6305,14.5896,14.5964,78600.0
2009-09-22 11:20:00,21.41,21.43,21.34,21.34,112800.0,14.6033,14.6169,14.5555,14.5555,112800.0
2009-09-22 11:30:00,21.34,21.38,21.3,21.31,92600.0,14.5555,14.5828,14.5282,14.5351,92600.0
2009-09-22 11:40:00,21.32,21.41,21.31,21.36,86800.0,14.5419,14.6033,14.5351,14.5692,86800.0
2009-09-22 11:50:00,21.36,21.44,21.35,21.4,141600.0,14.5692,14.6237,14.5623,14.5964,141600.0
2009-09-22 12:00:00,21.4,21.47,21.4,21.44,91800.0,14.5964,14.6442,14.5964,14.6237,91800.0
2009-09-22 12:10:00,21.44,21.47,21.39,21.42,93200.0,14.6237,14.6442,14.5896,14.6101,93200.0
2009-09-22 12:20:00,21.41,21.48,21.38,21.48,90600.0,14.6033,14.651,14.5828,14.651,90600.0
2009-09-22 12:30:00,21.48,21.5,21.43,21.46,59800.0,14.651,14.6646,14.6169,14.6374,59800.0
2009-09-22 12:40:00,21.45,21.46,21.41,21.43,31600.0,14.6305,14.6374,14.6033,14.6169,31600.0
2009-09-22 12:50:00,21.43,21.46,21.4,21.4,35400.0,14.6169,14.6374,14.5964,14.5964,35400.0
2009-09-22 13:00:00,21.41,21.46,21.39,21.44,56000.0,14.6033,14.6374,14.5896,14.6237,56000.0
2009-09-22 13:10:00,21.44,21.47,21.35,21.38,84400.0,14.6237,14.6442,14.5623,14.5828,84400.0
2009-09-22 13:20:00,21.38,21.4,21.33,21.38,50400.0,14.5828,14.5964,14.5487,14.5828,50400.0
2009-09-22 13:30:00,21.38,21.41,21.32,21.32,62000.0,14.5828,14.6033,14.5419,14.5419,62000.0
2009-09-22 13:40:00,21.31,21.45,21.31,21.44,66400.0,14.5351,14.6305,14.5351,14.6237,66400.0
2009-09-22 13:50:00,21.44,21.49,21.43,21.43,123000.0,14.6237,14.6578,14.6169,14.6169,123000.0
2009-09-22 14:00:00,21.44,21.48,21.43,21.45,81600.0,14.6237,14.651,14.6169,14.6305,81600.0
2009-09-22 14:10:00,21.46,21.47,21.41,21.43,92200.0,14.6374,14.6442,14.6033,14.6169,92200.0
2009-09-22 14:20:00,21.43,21.44,21.4,21.43,66800.0,14.6169,14.6237,14.5964,14.6169,66800.0
2009-09-22 14:30:00,21.43,21.44,21.38,21.42,87400.0,14.6169,14.6237,14.5828,14.6101,87400.0
2009-09-22 14:40:00,21.42,21.45,21.39,21.39,75400.0,14.6101,14.6305,14.5896,14.5896,75400.0
2009-09-22 14:50:00,21.39,21.41,21.36,21.41,94000.0,14.5896,14.6033,14.5692,14.6033,94000.0
2009-09-22 15:00:00,21.41,21.43,21.36,21.41,176800.0,14.6033,14.6169,14.5692,14.6033,176800.0
2009-09-22 15:10:00,21.41,21.41,21.3,21.33,225800.0,14.6033,14.6033,14.5282,14.5487,225800.0
2009-09-22 15:20:00,21.34,21.41,21.33,21.37,152400.0,14.5555,14.6033,14.5487,14.576,152400.0
2009-09-22 15:30:00,21.37,21.42,21.36,21.4,137200.0,14.576,14.6101,14.5692,14.5964,137200.0
2009-09-22 15:40:00,21.41,21.45,21.34,21.36,440800.0,14.6033,14.6305,14.5555,14.5692,440800.0
2009-09-22 15:50:00,21.36,21.41,21.28,21.4,780400.0,14.5692,14.6033,14.5146,14.5964,780400.0
2009-09-23 09:30:00,21.38,21.45,21.17,21.28,173200.0,14.5828,14.6305,14.4396,14.5146,173200.0
2009-09-23 09:40:00,21.31,21.4,21.25,21.39,104400.0,14.5351,14.5964,14.4941,14.5896,104400.0
2009-09-23 09:50:00,21.4,21.43,21.38,21.42,99400.0,14.5964,14.6169,14.5828,14.6101,99400.0
2009-09-23 10:00:00,21.4,21.53,21.38,21.49,140800.0,14.5964,14.6851,14.5828,14.6578,140800.0
2009-09-23 10:10:00,21.49,21.64,21.47,21.63,140000.0,14.6578,14.7601,14.6442,14.7533,140000.0
2009-09-23 10:20:00,21.63,21.64,21.58,21.6,152200.0,14.7533,14.7601,14.7192,14.7329,152200.0
2009-09-23 10:30:00,21.6,21.63,21.48,21.48,143800.0,14.7329,14.7533,14.651,14.651,143800.0
2009-09-23 10:40:00,21.48,21.5,21.39,21.43,185800.0,14.651,14.6646,14.5896,14.6169,185800.0
2009-09-23 10:50:00,21.43,21.47,21.41,21.45,116600.0,14.6169,14.6442,14.6033,14.6305,116600.0
2009-09-23 11:00:00,21.45,21.5,21.43,21.45,109800.0,14.6305,14.6646,14.6169,14.6305,109800.0
2009-09-23 11:10:00,21.46,21.46,21.36,21.4,75200.0,14.6374,14.6374,14.5692,14.5964,75200.0
2009-09-23 11:20:00,21.4,21.52,21.4,21.51,77000.0,14.5964,14.6783,14.5964,14.6715,77000.0
2009-09-23 11:30:00,21.51,21.59,21.5,21.54,79400.0,14.6715,14.726,14.6646,14.6919,79400.0
2009-09-23 11:40:00,21.53,21.57,21.47,21.52,81800.0,14.6851,14.7124,14.6442,14.6783,81800.0
2009-09-23 11:50:00,21.53,21.64,21.52,21.63,62000.0,14.6851,14.7601,14.6783,14.7533,62000.0
2009-09-23 12:00:00,21.61,21.63,21.59,21.6,59000.0,14.7397,14.7533,14.726,14.7329,59000.0
2009-09-23 12:10:00,21.6,21.61,21.55,21.58,41400.0,14.7329,14.7397,14.6988,14.7192,41400.0
2009-09-23 12:20:00,21.56,21.61,21.55,21.6,57200.0,14.7056,14.7397,14.6988,14.7329,57200.0
2009-09-23 12:30:00,21.6,21.64,21.59,21.61,140200.0,14.7329,14.7601,14.726,14.7397,140200.0
2009-09-23 12:40:00,21.61,21.65,21.61,21.64,45800.0,14.7397,14.767,14.7397,14.7601,45800.0
2009-09-23 12:50:00,21.63,21.63,21.58,21.61,53400.0,14.7533,14.7533,14.7192,14.7397,53400.0
2009-09-23 13:00:00,21.61,21.61,21.55,21.56,80800.0,14.7397,14.7397,14.6988,14.7056,80800.0
2009-09-23 13:10:00,21.56,21.56,21.52,21.53,71000.0,14.7056,14.7056,14.6783,14.6851,71000.0
2009-09-23 13:20:00,21.53,21.54,21.46,21.47,65200.0,14.6851,14.6919,14.6374,14.6442,65200.0
2009-09-23 13:30:00,21.47,21.51,21.43,21.46,92800.0,14.6442,14.6715,14.6169,14.6374,92800.0
2009-09-23 13:40:00,21.46,21.53,21.46,21.52,69600.0,14.6374,14.6851,14.6374,14.6783,69600.0
2009-09-23 13:50:00,21.52,21.54,21.47,21.54,78200.0,14.6783,14.6919,14.6442,14.6919,78200.0
2009-09-23 14:00:00,21.53,21.53,21.45,21.46,59600.0,14.6851,14.6851,14.6305,14.6374,59600.0
2009-09-23 14:10:00,21.46,21.64,21.43,21.6,169800.0,14.6374,14.7601,14.6169,14.7329,169800.0
2009-09-23 14:20:00,21.61,21.63,21.48,21.58,119000.0,14.7397,14.7533,14.651,14.7192,119000.0
2009-09-23 14:30:00,21.58,21.64,21.54,21.56,176000.0,14.7192,14.7601,14.6919,14.7056,176000.0
2009-09-23 14:40:00,21.56,21.63,21.55,21.61,114800.0,14.7056,14.7533,14.6988,14.7397,114800.0
2009-09-23 14:50:00,21.61,21.68,21.49,21.5,206800.0,14.7397,14.7874,14.6578,14.6646,206800.0
2009-09-23 15:00:00,21.5,21.59,21.47,21.5,155200.0,14.6646,14.726,14.6442,14.6646,155200.0
2009-09-23 15:10:00,21.5,21.53,21.39,21.44,262800.0,14.6646,14.6851,14.5896,14.6237,262800.0
2009-09-23 15:20:00,21.43,21.43,21.32,21.36,187200.0,14.6169,14.6169,14.5419,14.5692,187200.0
2009-09-23 15:30:00,21.36,21.36,21.21,21.28,326000.0,14.5692,14.5692,14.4668,14.5146,326000.0
2009-09-23 15:40:00,21.28,21.31,21.14,21.21,434000.0,14.5146,14.5351,14.4191,14.4668,434000.0
2009-09-23 15:50:00,21.21,21.21,20.96,20.97,965200.0,14.4668,14.4668,14.2963,14.3031,965200.0
2009-09-24 09:30:00,21.05,21.25,21.05,21.21,161800.0,14.3577,14.4941,14.3577,14.4668,161800.0
2009-09-24 09:40:00,21.22,21.31,21.16,21.28,195400.0,14.4737,14.5351,14.4327,14.5146,195400.0
2009-09-24 09:50:00,21.29,21.3,21.11,21.27,155000.0,14.5214,14.5282,14.3986,14.5078,155000.0
2009-09-24 10:00:00,21.27,21.28,20.83,20.99,257800.0,14.5078,14.5146,14.2077,14.3168,257800.0
2009-09-24 10:10:00,20.98,21.01,20.82,20.92,252800.0,14.31,14.3304,14.2008,14.269,252800.0
2009-09-24 10:20:00,20.91,20.99,20.83,20.84,185200.0,14.2622,14.3168,14.2077,14.2145,185200.0
2009-09-24 10:30:00,20.84,20.85,20.7,20.75,177000.0,14.2145,14.2213,14.119,14.1531,177000.0
2009-09-24 10:40:00,20.75,20.78,20.63,20.69,205400.0,14.1531,14.1736,14.0712,14.1122,205400.0
2009-09-24 10:50:00,20.68,20.9,20.68,20.86,164600.0,14.1053,14.2554,14.1053,14.2281,164600.0
2009-09-24 11:00:00,20.88,20.9,20.84,20.87,222200.0,14.2418,14.2554,14.2145,14.2349,222200.0
2009-09-24 11:10:00,20.87,20.98,20.86,20.91,111200.0,14.2349,14.31,14.2281,14.2622,111200.0
2009-09-24 11:20:00,20.9,20.91,20.78,20.86,72600.0,14.2554,14.2622,14.1736,14.2281,72600.0
2009-09-24 11:30:00,20.86,20.91,20.84,20.86,71600.0,14.2281,14.2622,14.2145,14.2281,71600.0
2009-09-24 11:40:00,20.88,20.99,20.83,20.93,110600.0,14.2418,14.3168,14.2077,14.2759,110600.0
2009-09-24 11:50:00,20.93,20.93,20.8,20.87,100200.0,14.2759,14.2759,14.1872,14.2349,100200.0
2009-09-24 12:00:00,20.89,20.92,20.83,20.83,66200.0,14.2486,14.269,14.2077,14.2077,66200.0
2009-09-24 12:10:00,20.82,20.84,20.78,20.79,61600.0,14.2008,14.2145,14.1736,14.1804,61600.0
2009-09-24 12:20:00,20.8,20.86,20.74,20.77,84200.0,14.1872,14.2281,14.1463,14.1667,84200.0
2009-09-24 12:30:00,20.77,20.81,20.71,20.73,51800.0,14.1667,14.194,14.1258,14.1394,51800.0
2009-09-24 12:40:00,20.73,20.82,20.68,20.77,94200.0,14.1394,14.2008,14.1053,14.1667,94200.0
2009-09-24 12:50:00,20.77,20.79,20.65,20.68,101200.0,14.1667,14.1804,14.0849,14.1053,101200.0
2009-09-24 13:00:00,20.68,20.75,20.67,20.71,115200.0,14.1053,14.1531,14.0985,14.1258,115200.0
2009-09-24 13:10:00,20.7,20.8,20.68,20.71,132800.0,14.119,14.1872,14.1053,14.1258,132800.0
2009-09-24 13:20:00,20.71,20.73,20.66,20.72,130600.0,14.1258,14.1394,14.0917,14.1326,130600.0
2009-09-24 13:30:00,20.73,20.79,20.7,20.75,53400.0,14.1394,14.1804,14.119,14.1531,53400.0
2009-09-24 13:40:00,20.75,20.76,20.64,20.71,101000.0,14.1531,14.1599,14.0781,14.1258,101000.0
2009-09-24 13:50:00,20.71,20.71,20.6,20.63,150000.0,14.1258,14.1258,14.0508,14.0712,150000.0
2009-09-24 14:00:00,20.63,20.66,20.55,20.56,110400.0,14.0712,14.0917,14.0167,14.0235,110400.0
2009-09-24 14:10:00,20.56,20.61,20.51,20.59,148800.0,14.0235,14.0576,13.9894,14.044,148800.0
2009-09-24 14:20:00,20.58,20.58,20.5,20.55,157600.0,14.0371,14.0371,13.9826,14.0167,157600.0
2009-09-24 14:30:00,20.55,20.59,20.52,20.58,150000.0,14.0167,14.044,13.9962,14.0371,150000.0
2009-09-24 14:40:00,20.59,20.59,20.5,20.55,253800.0,14.044,14.044,13.9826,14.0167,253800.0
2009-09-24 14:50:00,20.54,20.73,20.53,20.72,152800.0,14.0099,14.1394,14.003,14.1326,152800.0
2009-09-24 15:00:00,20.7,20.74,20.67,20.7,206400.0,14.119,14.1463,14.0985,14.119,206400.0
2009-09-24 15:10:00,20.7,20.82,20.66,20.75,241200.0,14.119,14.2008,14.0917,14.1531,241200.0
2009-09-24 15:20:00,20.75,20.79,20.67,20.67,244000.0,14.1531,14.1804,14.0985,14.0985,244000.0
2009-09-24 15:30:00,20.68,20.72,20.61,20.63,283200.0,14.1053,14.1326,14.0576,14.0712,283200.0
2009-09-24 15:40:00,20.63,20.7,20.58,20.66,322000.0,14.0712,14.119,14.0371,14.0917,322000.0
2009-09-24 15:50:00,20.67,20.73,20.56,20.6,721200.0,14.0985,14.1394,14.0235,14.0508,721200.0
2009-09-25 09:30:00,20.5,20.68,20.38,20.64,246800.0,13.9826,14.1053,13.9007,14.0781,246800.0
2009-09-25 09:40:00,20.65,20.86,20.59,20.81,140400.0,14.0849,14.2281,14.044,14.194,140400.0
2009-09-25 09:50:00,20.81,20.9,20.74,20.77,158600.0,14.194,14.2554,14.1463,14.1667,158600.0
2009-09-25 10:00:00,20.77,20.9,20.67,20.89,191600.0,14.1667,14.2554,14.0985,14.2486,191600.0
2009-09-25 10:10:00,20.89,20.9,20.77,20.83,133600.0,14.2486,14.2554,14.1667,14.2077,133600.0
2009-09-25 10:20:00,20.83,20.93,20.78,20.84,138800.0,14.2077,14.2759,14.1736,14.2145,138800.0
2009-09-25 10:30:00,20.84,20.89,20.72,20.72,138200.0,14.2145,14.2486,14.1326,14.1326,138200.0
2009-09-25 10:40:00,20.72,20.8,20.67,20.71,115600.0,14.1326,14.1872,14.0985,14.1258,115600.0
2009-09-25 10:50:00,20.72,20.78,20.67,20.72,126400.0,14.1326,14.1736,14.0985,14.1326,126400.0
2009-09-25 11:00:00,20.73,20.73,20.61,20.64,98800.0,14.1394,14.1394,14.0576,14.0781,98800.0
2009-09-25 11:10:00,20.64,20.67,20.57,20.65,100000.0,14.0781,14.0985,14.0303,14.0849,100000.0
2009-09-25 11:20:00,20.65,20.68,20.6,20.65,86200.0,14.0849,14.1053,14.0508,14.0849,86200.0
2009-09-25 11:30:00,20.64,20.66,20.57,20.63,62200.0,14.0781,14.0917,14.0303,14.0712,62200.0
2009-09-25 11:40:00,20.63,20.66,20.58,20.59,72600.0,14.0712,14.0917,14.0371,14.044,72600.0
2009-09-25 11:50:00,20.58,20.61,20.5,20.55,68400.0,14.0371,14.0576,13.9826,14.0167,68400.0
2009-09-25 12:00:00,20.54,20.61,20.52,20.59,46600.0,14.0099,14.0576,13.9962,14.044,46600.0
2009-09-25 12:10:00,20.59,20.6,20.4,20.42,144000.0,14.044,14.0508,13.9144,13.928,144000.0
2009-09-25 12:20:00,20.41,20.45,20.36,20.36,172200.0,13.9212,13.9485,13.8871,13.8871,172200.0
2009-09-25 12:30:00,20.37,20.46,20.36,20.42,101400.0,13.8939,13.9553,13.8871,13.928,101400.0
2009-09-25 12:40:00,20.42,20.46,20.4,20.43,78800.0,13.928,13.9553,13.9144,13.9348,78800.0
2009-09-25 12:50:00,20.43,20.46,20.36,20.36,46000.0,13.9348,13.9553,13.8871,13.8871,46000.0
2009-09-25 13:00:00,20.36,20.39,20.28,20.29,83000.0,13.8871,13.9075,13.8325,13.8393,83000.0
2009-09-25 13:10:00,20.29,20.3,20.24,20.26,98800.0,13.8393,13.8462,13.8052,13.8189,98800.0
2009-09-25 13:20:00,20.25,20.38,20.24,20.36,103800.0,13.8121,13.9007,13.8052,13.8871,103800.0
2009-09-25 13:30:00,20.36,20.4,20.32,20.35,105600.0,13.8871,13.9144,13.8598,13.8803,105600.0
2009-09-25 13:40:00,20.35,20.41,20.35,20.41,86200.0,13.8803,13.9212,13.8803,13.9212,86200.0
2009-09-25 13:50:00,20.41,20.49,20.36,20.49,116000.0,13.9212,13.9757,13.8871,13.9757,116000.0
2009-09-25 14:00:00,20.49,20.56,20.47,20.5,134800.0,13.9757,14.0235,13.9621,13.9826,134800.0
2009-09-25 14:10:00,20.5,20.55,20.49,20.52,91800.0,13.9826,14.0167,13.9757,13.9962,91800.0
2009-09-25 14:20:00,20.52,20.56,20.46,20.46,70000.0,13.9962,14.0235,13.9553,13.9553,70000.0
2009-09-25 14:30:00,20.46,20.48,20.4,20.46,123400.0,13.9553,13.9689,13.9144,13.9553,123400.0
2009-09-25 14:40:00,20.46,20.5,20.42,20.46,81600.0,13.9553,13.9826,13.928,13.9553,81600.0
2009-09-25 14:50:00,20.46,20.58,20.45,20.55,93600.0,13.9553,14.0371,13.9485,14.0167,93600.0
2009-09-25 15:00:00,20.55,20.55,20.49,20.5,125800.0,14.0167,14.0167,13.9757,13.9826,125800.0
2009-09-25 15:10:00,20.5,20.53,20.47,20.5,104800.0,13.9826,14.003,13.9621,13.9826,104800.0
2009-09-25 15:20:00,20.51,20.55,20.49,20.54,126000.0,13.9894,14.0167,13.9757,14.0099,126000.0
2009-09-25 15:30:00,20.53,20.53,20.45,20.45,163400.0,14.003,14.003,13.9485,13.9485,163400.0
2009-09-25 15:40:00,20.45,20.45,20.34,20.39,371600.0,13.9485,13.9485,13.8734,13.9075,371600.0
2009-09-25 15:50:00,20.39,20.46,20.3,20.34,740400.0,13.9075,13.9553,13.8462,13.8734,740400.0
2009-09-28 09:30:00,20.39,20.68,20.34,20.65,213000.0,13.9075,14.1053,13.8734,14.0849,213000.0
2009-09-28 09:40:00,20.63,20.76,20.58,20.75,141600.0,14.0712,14.1599,14.0371,14.1531,141600.0
2009-09-28 09:50:00,20.75,20.89,20.73,20.77,158200.0,14.1531,14.2486,14.1394,14.1667,158200.0
2009-09-28 10:00:00,20.78,20.86,20.74,20.81,145600.0,14.1736,14.2281,14.1463,14.194,145600.0
2009-09-28 10:10:00,20.81,20.83,20.75,20.75,56200.0,14.194,14.2077,14.1531,14.1531,56200.0
2009-09-28 10:20:00,20.76,20.88,20.76,20.86,79800.0,14.1599,14.2418,14.1599,14.2281,79800.0
2009-09-28 10:30:00,20.86,20.95,20.85,20.92,125200.0,14.2281,14.2895,14.2213,14.269,125200.0
2009-09-28 10:40:00,20.93,21.0,20.91,20.92,88400.0,14.2759,14.3236,14.2622,14.269,88400.0
2009-09-28 10:50:00,20.92,20.96,20.9,20.94,92800.0,14.269,14.2963,14.2554,14.2827,92800.0
2009-09-28 11:00:00,20.93,21.04,20.93,21.03,99600.0,14.2759,14.3509,14.2759,14.3441,99600.0
2009-09-28 11:10:00,21.04,21.05,20.99,21.04,51600.0,14.3509,14.3577,14.3168,14.3509,51600.0
2009-09-28 11:20:00,21.04,21.11,20.95,21.09,186600.0,14.3509,14.3986,14.2895,14.385,186600.0
2009-09-28 11:30:00,21.09,21.17,21.09,21.16,99800.0,14.385,14.4396,14.385,14.4327,99800.0
2009-09-28 11:40:00,21.16,21.18,21.07,21.08,224800.0,14.4327,14.4464,14.3714,14.3782,224800.0
2009-09-28 11:50:00,21.09,21.11,21.06,21.08,74400.0,14.385,14.3986,14.3645,14.3782,74400.0
2009-09-28 12:00:00,21.08,21.21,21.08,21.16,92200.0,14.3782,14.4668,14.3782,14.4327,92200.0
2009-09-28 12:10:00,21.16,21.16,21.09,21.09,100600.0,14.4327,14.4327,14.385,14.385,100600.0
2009-09-28 12:20:00,21.09,21.13,21.08,21.11,100600.0,14.385,14.4123,14.3782,14.3986,100600.0
2009-09-28 12:30:00,21.11,21.11,21.07,21.1,26000.0,14.3986,14.3986,14.3714,14.3918,26000.0
2009-09-28 12:40:00,21.1,21.15,21.1,21.14,41400.0,14.3918,14.4259,14.3918,14.4191,41400.0
2009-09-28 12:50:00,21.14,21.14,21.04,21.05,55200.0,14.4191,14.4191,14.3509,14.3577,55200.0
2009-09-28 13:00:00,21.05,21.1,21.05,21.07,72600.0,14.3577,14.3918,14.3577,14.3714,72600.0
2009-09-28 13:10:00,21.08,21.1,21.07,21.08,40400.0,14.3782,14.3918,14.3714,14.3782,40400.0
2009-09-28 13:20:00,21.08,21.17,21.05,21.15,67000.0,14.3782,14.4396,14.3577,14.4259,67000.0
2009-09-28 13:30:00,21.15,21.18,21.13,21.17,54000.0,14.4259,14.4464,14.4123,14.4396,54000.0
2009-09-28 13:40:00,21.17,21.25,21.16,21.18,99400.0,14.4396,14.4941,14.4327,14.4464,99400.0
2009-09-28 13:50:00,21.18,21.22,21.13,21.18,83600.0,14.4464,14.4737,14.4123,14.4464,83600.0
2009-09-28 14:00:00,21.16,21.18,21.11,21.13,80200.0,14.4327,14.4464,14.3986,14.4123,80200.0
2009-09-28 14:10:00,21.13,21.17,21.09,21.16,112600.0,14.4123,14.4396,14.385,14.4327,112600.0
2009-09-28 14:20:00,21.17,21.25,21.15,21.24,159400.0,14.4396,14.4941,14.4259,14.4873,159400.0
2009-09-28 14:30:00,21.24,21.25,21.17,21.2,240000.0,14.4873,14.4941,14.4396,14.46,240000.0
2009-09-28 14:40:00,21.2,21.21,21.13,21.16,152400.0,14.46,14.4668,14.4123,14.4327,152400.0
2009-09-28 14:50:00,21.16,21.21,21.15,21.16,147800.0,14.4327,14.4668,14.4259,14.4327,147800.0
2009-09-28 15:00:00,21.16,21.17,21.11,21.16,143000.0,14.4327,14.4396,14.3986,14.4327,143000.0
2009-09-28 15:10:00,21.16,21.16,21.1,21.11,312800.0,14.4327,14.4327,14.3918,14.3986,312800.0
2009-09-28 15:20:00,21.11,21.2,21.11,21.18,260000.0,14.3986,14.46,14.3986,14.4464,260000.0
2009-09-28 15:30:00,21.18,21.24,21.15,21.18,292600.0,14.4464,14.4873,14.4259,14.4464,292600.0
2009-09-28 15:40:00,21.18,21.18,21.06,21.1,328000.0,14.4464,14.4464,14.3645,14.3918,328000.0
2009-09-28 15:50:00,21.11,21.28,21.1,21.25,772400.0,14.3986,14.5146,14.3918,14.4941,772400.0
2009-09-29 09:30:00,21.25,21.5,21.25,21.5,366800.0,14.4941,14.6646,14.4941,14.6646,366800.0
2009-09-29 09:40:00,21.51,21.92,21.5,21.7,320800.0,14.6715,14.9511,14.6646,14.8011,320800.0
2009-09-29 09:50:00,21.72,21.86,21.68,21.79,212800.0,14.8147,14.9102,14.7874,14.8624,212800.0
2009-09-29 10:00:00,21.77,21.77,21.56,21.68,374000.0,14.8488,14.8488,14.7056,14.7874,374000.0
2009-09-29 10:10:00,21.69,21.82,21.65,21.75,165600.0,14.7942,14.8829,14.767,14.8352,165600.0
2009-09-29 10:20:00,21.76,21.79,21.67,21.7,129800.0,14.842,14.8624,14.7806,14.8011,129800.0
2009-09-29 10:30:00,21.7,21.82,21.63,21.79,233000.0,14.8011,14.8829,14.7533,14.8624,233000.0
2009-09-29 10:40:00,21.81,21.83,21.6,21.65,249000.0,14.8761,14.8897,14.7329,14.767,249000.0
2009-09-29 10:50:00,21.65,21.67,21.56,21.56,198800.0,14.767,14.7806,14.7056,14.7056,198800.0
2009-09-29 11:00:00,21.56,21.65,21.53,21.61,162200.0,14.7056,14.767,14.6851,14.7397,162200.0
2009-09-29 11:10:00,21.61,21.63,21.59,21.61,121600.0,14.7397,14.7533,14.726,14.7397,121600.0
2009-09-29 11:20:00,21.61,21.71,21.58,21.7,156000.0,14.7397,14.8079,14.7192,14.8011,156000.0
2009-09-29 11:30:00,21.71,21.72,21.58,21.59,61000.0,14.8079,14.8147,14.7192,14.726,61000.0
2009-09-29 11:40:00,21.59,21.6,21.45,21.5,127600.0,14.726,14.7329,14.6305,14.6646,127600.0
2009-09-29 11:50:00,21.5,21.6,21.47,21.59,224600.0,14.6646,14.7329,14.6442,14.726,224600.0
2009-09-29 12:00:00,21.59,21.66,21.58,21.66,91200.0,14.726,14.7738,14.7192,14.7738,91200.0
2009-09-29 12:10:00,21.66,21.78,21.66,21.74,254400.0,14.7738,14.8556,14.7738,14.8283,254400.0
2009-09-29 12:20:00,21.75,21.81,21.7,21.77,144000.0,14.8352,14.8761,14.8011,14.8488,144000.0
2009-09-29 12:30:00,21.77,21.85,21.75,21.78,145400.0,14.8488,14.9034,14.8352,14.8556,145400.0
2009-09-29 12:40:00,21.78,21.78,21.72,21.73,125400.0,14.8556,14.8556,14.8147,14.8215,125400.0
2009-09-29 12:50:00,21.73,21.78,21.73,21.78,87000.0,14.8215,14.8556,14.8215,14.8556,87000.0
2009-09-29 13:00:00,21.78,21.83,21.78,21.8,90800.0,14.8556,14.8897,14.8556,14.8693,90800.0
2009-09-29 13:10:00,21.79,21.82,21.75,21.77,86000.0,14.8624,14.8829,14.8352,14.8488,86000.0
2009-09-29 13:20:00,21.77,21.81,21.74,21.79,69800.0,14.8488,14.8761,14.8283,14.8624,69800.0
2009-09-29 13:30:00,21.79,21.85,21.75,21.81,129800.0,14.8624,14.9034,14.8352,14.8761,129800.0
2009-09-29 13:40:00,21.82,21.85,21.78,21.82,56600.0,14.8829,14.9034,14.8556,14.8829,56600.0
2009-09-29 13:50:00,21.83,21.86,21.81,21.85,58400.0,14.8897,14.9102,14.8761,14.9034,58400.0
2009-09-29 14:00:00,21.85,21.85,21.78,21.79,78800.0,14.9034,14.9034,14.8556,14.8624,78800.0
2009-09-29 14:10:00,21.79,21.84,21.75,21.82,83800.0,14.8624,14.8966,14.8352,14.8829,83800.0
2009-09-29 14:20:00,21.83,21.83,21.78,21.79,68000.0,14.8897,14.8897,14.8556,14.8624,68000.0
2009-09-29 14:30:00,21.79,21.8,21.34,21.38,1649600.0,14.8624,14.8693,14.5555,14.5828,1649600.0
2009-09-29 14:40:00,21.37,21.38,21.15,21.31,1067000.0,14.576,14.5828,14.4259,14.5351,1067000.0
2009-09-29 14:50:00,21.31,21.43,21.27,21.41,448600.0,14.5351,14.6169,14.5078,14.6033,448600.0
2009-09-29 15:00:00,21.41,21.44,21.33,21.38,245000.0,14.6033,14.6237,14.5487,14.5828,245000.0
2009-09-29 15:10:00,21.38,21.4,21.33,21.37,201000.0,14.5828,14.5964,14.5487,14.576,201000.0
2009-09-29 15:20:00,21.36,21.43,21.34,21.4,479800.0,14.5692,14.6169,14.5555,14.5964,479800.0
2009-09-29 15:30:00,21.4,21.5,21.34,21.43,567200.0,14.5964,14.6646,14.5555,14.6169,567200.0
2009-09-29 15:40:00,21.44,21.49,21.41,21.44,493200.0,14.6237,14.6578,14.6033,14.6237,493200.0
2009-09-29 15:50:00,21.45,21.47,21.37,21.41,657200.0,14.6305,14.6442,14.576,14.6033,657200.0
2009-09-30 09:30:00,21.43,21.7,21.43,21.58,278600.0,14.6169,14.8011,14.6169,14.7192,278600.0
2009-09-30 09:40:00,21.57,21.65,21.28,21.35,438800.0,14.7124,14.767,14.5146,14.5623,438800.0
2009-09-30 09:50:00,21.36,21.45,21.28,21.39,339200.0,14.5692,14.6305,14.5146,14.5896,339200.0
2009-09-30 10:00:00,21.38,21.45,21.18,21.23,281400.0,14.5828,14.6305,14.4464,14.4805,281400.0
2009-09-30 10:10:00,21.2,21.27,21.17,21.22,155400.0,14.46,14.5078,14.4396,14.4737,155400.0
2009-09-30 10:20:00,21.21,21.25,21.04,21.11,171200.0,14.4668,14.4941,14.3509,14.3986,171200.0
2009-09-30 10:30:00,21.11,21.18,21.03,21.05,195800.0,14.3986,14.4464,14.3441,14.3577,195800.0
2009-09-30 10:40:00,21.05,21.08,21.01,21.04,124800.0,14.3577,14.3782,14.3304,14.3509,124800.0
2009-09-30 10:50:00,21.05,21.09,21.03,21.07,94000.0,14.3577,14.385,14.3441,14.3714,94000.0
2009-09-30 11:00:00,21.08,21.16,21.08,21.09,142800.0,14.3782,14.4327,14.3782,14.385,142800.0
2009-09-30 11:10:00,21.09,21.15,21.08,21.12,80600.0,14.385,14.4259,14.3782,14.4055,80600.0
2009-09-30 11:20:00,21.11,21.19,21.1,21.17,115200.0,14.3986,14.4532,14.3918,14.4396,115200.0
2009-09-30 11:30:00,21.17,21.24,21.15,21.16,199400.0,14.4396,14.4873,14.4259,14.4327,199400.0
2009-09-30 11:40:00,21.15,21.27,21.15,21.25,199800.0,14.4259,14.5078,14.4259,14.4941,199800.0
2009-09-30 11:50:00,21.26,21.34,21.26,21.28,184600.0,14.5009,14.5555,14.5009,14.5146,184600.0
2009-09-30 12:00:00,21.28,21.36,21.25,21.31,108400.0,14.5146,14.5692,14.4941,14.5351,108400.0
2009-09-30 12:10:00,21.31,21.38,21.3,21.36,103200.0,14.5351,14.5828,14.5282,14.5692,103200.0
2009-09-30 12:20:00,21.35,21.44,21.34,21.43,111600.0,14.5623,14.6237,14.5555,14.6169,111600.0
2009-09-30 12:30:00,21.43,21.56,21.43,21.52,222200.0,14.6169,14.7056,14.6169,14.6783,222200.0
2009-09-30 12:40:00,21.51,21.59,21.5,21.55,164800.0,14.6715,14.726,14.6646,14.6988,164800.0
2009-09-30 12:50:00,21.54,21.6,21.54,21.55,116400.0,14.6919,14.7329,14.6919,14.6988,116400.0
2009-09-30 13:00:00,21.55,21.7,21.54,21.68,219000.0,14.6988,14.8011,14.6919,14.7874,219000.0
2009-09-30 13:10:00,21.68,21.68,21.6,21.61,161200.0,14.7874,14.7874,14.7329,14.7397,161200.0
2009-09-30 13:20:00,21.61,21.66,21.6,21.6,74200.0,14.7397,14.7738,14.7329,14.7329,74200.0
2009-09-30 13:30:00,21.6,21.64,21.52,21.52,107800.0,14.7329,14.7601,14.6783,14.6783,107800.0
2009-09-30 13:40:00,21.52,21.55,21.49,21.52,76000.0,14.6783,14.6988,14.6578,14.6783,76000.0
2009-09-30 13:50:00,21.51,21.57,21.5,21.53,94200.0,14.6715,14.7124,14.6646,14.6851,94200.0
2009-09-30 14:00:00,21.53,21.54,21.46,21.47,95800.0,14.6851,14.6919,14.6374,14.6442,95800.0
2009-09-30 14:10:00,21.47,21.53,21.45,21.51,75600.0,14.6442,14.6851,14.6305,14.6715,75600.0
2009-09-30 14:20:00,21.52,21.54,21.46,21.5,94600.0,14.6783,14.6919,14.6374,14.6646,94600.0
2009-09-30 14:30:00,21.49,21.53,21.44,21.5,91200.0,14.6578,14.6851,14.6237,14.6646,91200.0
2009-09-30 14:40:00,21.5,21.62,21.49,21.57,131400.0,14.6646,14.7465,14.6578,14.7124,131400.0
2009-09-30 14:50:00,21.58,21.58,21.43,21.46,212400.0,14.7192,14.7192,14.6169,14.6374,212400.0
2009-09-30 15:00:00,21.45,21.45,21.3,21.34,402600.0,14.6305,14.6305,14.5282,14.5555,402600.0
2009-09-30 15:10:00,21.34,21.38,21.21,21.3,301400.0,14.5555,14.5828,14.4668,14.5282,301400.0
2009-09-30 15:20:00,21.3,21.36,21.24,21.28,216400.0,14.5282,14.5692,14.4873,14.5146,216400.0
2009-09-30 15:30:00,21.28,21.34,21.23,21.34,252800.0,14.5146,14.5555,14.4805,14.5555,252800.0
2009-09-30 15:40:00,21.33,21.4,21.26,21.38,535400.0,14.5487,14.5964,14.5009,14.5828,535400.0
2009-09-30 15:50:00,21.38,21.49,21.34,21.37,921200.0,14.5828,14.6578,14.5555,14.576,921200.0
2009-10-01 09:30:00,21.22,21.36,21.09,21.12,251000.0,14.4737,14.5692,14.385,14.4055,251000.0
2009-10-01 09:40:00,21.11,21.26,21.08,21.23,199200.0,14.3986,14.5009,14.3782,14.4805,199200.0
2009-10-01 09:50:00,21.24,21.25,21.17,21.22,236200.0,14.4873,14.4941,14.4396,14.4737,236200.0
2009-10-01 10:00:00,21.23,21.26,21.0,21.15,467400.0,14.4805,14.5009,14.3236,14.4259,467400.0
2009-10-01 10:10:00,21.14,21.25,21.13,21.23,195200.0,14.4191,14.4941,14.4123,14.4805,195200.0
2009-10-01 10:20:00,21.23,21.34,21.21,21.25,192000.0,14.4805,14.5555,14.4668,14.4941,192000.0
2009-10-01 10:30:00,21.26,21.38,21.21,21.3,172600.0,14.5009,14.5828,14.4668,14.5282,172600.0
2009-10-01 10:40:00,21.31,21.38,21.17,21.18,149400.0,14.5351,14.5828,14.4396,14.4464,149400.0
2009-10-01 10:50:00,21.18,21.23,21.11,21.17,263400.0,14.4464,14.4805,14.3986,14.4396,263400.0
2009-10-01 11:00:00,21.17,21.18,21.07,21.13,237400.0,14.4396,14.4464,14.3714,14.4123,237400.0
2009-10-01 11:10:00,21.14,21.18,21.11,21.14,236400.0,14.4191,14.4464,14.3986,14.4191,236400.0
2009-10-01 11:20:00,21.14,21.17,21.03,21.07,200600.0,14.4191,14.4396,14.3441,14.3714,200600.0
2009-10-01 11:30:00,21.08,21.09,21.01,21.05,171200.0,14.3782,14.385,14.3304,14.3577,171200.0
2009-10-01 11:40:00,21.05,21.07,20.96,20.98,167400.0,14.3577,14.3714,14.2963,14.31,167400.0
2009-10-01 11:50:00,20.98,21.0,20.89,20.95,112400.0,14.31,14.3236,14.2486,14.2895,112400.0
2009-10-01 12:00:00,20.95,20.97,20.86,20.9,94400.0,14.2895,14.3031,14.2281,14.2554,94400.0
2009-10-01 12:10:00,20.89,20.93,20.88,20.91,99200.0,14.2486,14.2759,14.2418,14.2622,99200.0
2009-10-01 12:20:00,20.9,20.99,20.9,20.98,137400.0,14.2554,14.3168,14.2554,14.31,137400.0
2009-10-01 12:30:00,20.98,20.99,20.91,20.93,73400.0,14.31,14.3168,14.2622,14.2759,73400.0
2009-10-01 12:40:00,20.92,20.93,20.86,20.9,114800.0,14.269,14.2759,14.2281,14.2554,114800.0
2009-10-01 12:50:00,20.9,20.91,20.84,20.85,102000.0,14.2554,14.2622,14.2145,14.2213,102000.0
2009-10-01 13:00:00,20.85,20.93,20.81,20.86,162800.0,14.2213,14.2759,14.194,14.2281,162800.0
2009-10-01 13:10:00,20.86,20.91,20.82,20.82,111800.0,14.2281,14.2622,14.2008,14.2008,111800.0
2009-10-01 13:20:00,20.82,20.88,20.77,20.85,183600.0,14.2008,14.2418,14.1667,14.2213,183600.0
2009-10-01 13:30:00,20.86,20.86,20.81,20.83,107600.0,14.2281,14.2281,14.194,14.2077,107600.0
2009-10-01 13:40:00,20.83,20.93,20.83,20.9,84200.0,14.2077,14.2759,14.2077,14.2554,84200.0
2009-10-01 13:50:00,20.9,20.9,20.83,20.86,138600.0,14.2554,14.2554,14.2077,14.2281,138600.0
2009-10-01 14:00:00,20.86,20.89,20.79,20.89,241600.0,14.2281,14.2486,14.1804,14.2486,241600.0
2009-10-01 14:10:00,20.88,20.9,20.85,20.89,185000.0,14.2418,14.2554,14.2213,14.2486,185000.0
2009-10-01 14:20:00,20.87,20.89,20.8,20.84,154800.0,14.2349,14.2486,14.1872,14.2145,154800.0
2009-10-01 14:30:00,20.83,20.84,20.77,20.79,217400.0,14.2077,14.2145,14.1667,14.1804,217400.0
2009-10-01 14:40:00,20.78,20.79,20.72,20.76,210200.0,14.1736,14.1804,14.1326,14.1599,210200.0
2009-10-01 14:50:00,20.77,20.8,20.7,20.7,278400.0,14.1667,14.1872,14.119,14.119,278400.0
2009-10-01 15:00:00,20.7,20.71,20.58,20.62,271400.0,14.119,14.1258,14.0371,14.0644,271400.0
2009-10-01 15:10:00,20.63,20.69,20.61,20.61,180000.0,14.0712,14.1122,14.0576,14.0576,180000.0
2009-10-01 15:20:00,20.61,20.61,20.52,20.53,384200.0,14.0576,14.0576,13.9962,14.003,384200.0
2009-10-01 15:30:00,20.54,20.61,20.53,20.54,516000.0,14.0099,14.0576,14.003,14.0099,516000.0
2009-10-01 15:40:00,20.54,20.63,20.5,20.53,731400.0,14.0099,14.0712,13.9826,14.003,731400.0
2009-10-01 15:50:00,20.53,20.56,20.28,20.36,1603400.0,14.003,14.0235,13.8325,13.8871,1603400.0
2009-10-02 09:30:00,20.04,20.11,19.91,20.07,455400.0,13.6688,13.7166,13.5801,13.6893,455400.0
2009-10-02 09:40:00,20.07,20.2,19.93,20.16,236600.0,13.6893,13.7779,13.5938,13.7507,236600.0
2009-10-02 09:50:00,20.16,20.25,20.15,20.18,193000.0,13.7507,13.8121,13.7438,13.7643,193000.0
2009-10-02 10:00:00,20.19,20.36,20.13,20.26,313000.0,13.7711,13.8871,13.7302,13.8189,313000.0
2009-10-02 10:10:00,20.26,20.37,20.14,20.16,227200.0,13.8189,13.8939,13.737,13.7507,227200.0
2009-10-02 10:20:00,20.17,20.54,20.16,20.5,283800.0,13.7575,14.0099,13.7507,13.9826,283800.0
2009-10-02 10:30:00,20.5,20.76,20.5,20.7,328800.0,13.9826,14.1599,13.9826,14.119,328800.0
2009-10-02 10:40:00,20.69,20.71,20.54,20.55,194600.0,14.1122,14.1258,14.0099,14.0167,194600.0
2009-10-02 10:50:00,20.55,20.61,20.5,20.57,162800.0,14.0167,14.0576,13.9826,14.0303,162800.0
2009-10-02 11:00:00,20.58,20.69,20.57,20.61,129000.0,14.0371,14.1122,14.0303,14.0576,129000.0
2009-10-02 11:10:00,20.61,20.67,20.59,20.61,164200.0,14.0576,14.0985,14.044,14.0576,164200.0
2009-10-02 11:20:00,20.6,20.67,20.59,20.61,128800.0,14.0508,14.0985,14.044,14.0576,128800.0
2009-10-02 11:30:00,20.61,20.7,20.54,20.56,224600.0,14.0576,14.119,14.0099,14.0235,224600.0
2009-10-02 11:40:00,20.56,20.62,20.5,20.62,194200.0,14.0235,14.0644,13.9826,14.0644,194200.0
2009-10-02 11:50:00,20.63,20.66,20.48,20.5,135600.0,14.0712,14.0917,13.9689,13.9826,135600.0
2009-10-02 12:00:00,20.51,20.6,20.5,20.54,120800.0,13.9894,14.0508,13.9826,14.0099,120800.0
2009-10-02 12:10:00,20.54,20.61,20.54,20.57,133800.0,14.0099,14.0576,14.0099,14.0303,133800.0
2009-10-02 12:20:00,20.56,20.59,20.52,20.58,102200.0,14.0235,14.044,13.9962,14.0371,102200.0
2009-10-02 12:30:00,20.58,20.61,20.52,20.53,71600.0,14.0371,14.0576,13.9962,14.003,71600.0
2009-10-02 12:40:00,20.53,20.61,20.46,20.5,120600.0,14.003,14.0576,13.9553,13.9826,120600.0
2009-10-02 12:50:00,20.51,20.54,20.47,20.53,128200.0,13.9894,14.0099,13.9621,14.003,128200.0
2009-10-02 13:00:00,20.52,20.6,20.49,20.59,138800.0,13.9962,14.0508,13.9757,14.044,138800.0
2009-10-02 13:10:00,20.59,20.72,20.58,20.64,108000.0,14.044,14.1326,14.0371,14.0781,108000.0
2009-10-02 13:20:00,20.64,20.67,20.6,20.67,78800.0,14.0781,14.0985,14.0508,14.0985,78800.0
2009-10-02 13:30:00,20.67,20.68,20.63,20.64,95400.0,14.0985,14.1053,14.0712,14.0781,95400.0
2009-10-02 13:40:00,20.63,20.68,20.61,20.66,75200.0,14.0712,14.1053,14.0576,14.0917,75200.0
2009-10-02 13:50:00,20.66,20.72,20.63,20.7,140000.0,14.0917,14.1326,14.0712,14.119,140000.0
2009-10-02 14:00:00,20.7,20.7,20.61,20.63,175200.0,14.119,14.119,14.0576,14.0712,175200.0
2009-10-02 14:10:00,20.63,20.7,20.61,20.68,103600.0,14.0712,14.119,14.0576,14.1053,103600.0
2009-10-02 14:20:00,20.68,20.7,20.65,20.67,105000.0,14.1053,14.119,14.0849,14.0985,105000.0
2009-10-02 14:30:00,20.67,20.71,20.66,20.68,177800.0,14.0985,14.1258,14.0917,14.1053,177800.0
2009-10-02 14:40:00,20.68,20.69,20.64,20.65,167600.0,14.1053,14.1122,14.0781,14.0849,167600.0
2009-10-02 14:50:00,20.65,20.71,20.58,20.58,182800.0,14.0849,14.1258,14.0371,14.0371,182800.0
2009-10-02 15:00:00,20.59,20.62,20.55,20.6,265600.0,14.044,14.0644,14.0167,14.0508,265600.0
2009-10-02 15:10:00,20.61,20.61,20.52,20.53,189000.0,14.0576,14.0576,13.9962,14.003,189000.0
2009-10-02 15:20:00,20.53,20.57,20.5,20.5,124800.0,14.003,14.0303,13.9826,13.9826,124800.0
2009-10-02 15:30:00,20.5,20.61,20.5,20.58,301800.0,13.9826,14.0576,13.9826,14.0371,301800.0
2009-10-02 15:40:00,20.58,20.63,20.55,20.58,323200.0,14.0371,14.0712,14.0167,14.0371,323200.0
2009-10-02 15:50:00,20.58,20.59,20.46,20.55,787400.0,14.0371,14.044,13.9553,14.0167,787400.0
2009-10-05 09:30:00,20.61,20.75,20.5,20.61,232400.0,14.0576,14.1531,13.9826,14.0576,232400.0
2009-10-05 09:40:00,20.6,20.83,20.54,20.75,297800.0,14.0508,14.2077,14.0099,14.1531,297800.0
2009-10-05 09:50:00,20.76,20.84,20.72,20.74,295000.0,14.1599,14.2145,14.1326,14.1463,295000.0
2009-10-05 10:00:00,20.74,20.8,20.59,20.63,316200.0,14.1463,14.1872,14.044,14.0712,316200.0
2009-10-05 10:10:00,20.63,20.71,20.6,20.63,146600.0,14.0712,14.1258,14.0508,14.0712,146600.0
2009-10-05 10:20:00,20.64,20.65,20.57,20.64,198800.0,14.0781,14.0849,14.0303,14.0781,198800.0
2009-10-05 10:30:00,20.65,20.77,20.61,20.73,147800.0,14.0849,14.1667,14.0576,14.1394,147800.0
2009-10-05 10:40:00,20.73,20.75,20.67,20.7,170600.0,14.1394,14.1531,14.0985,14.119,170600.0
2009-10-05 10:50:00,20.7,20.71,20.59,20.68,132600.0,14.119,14.1258,14.044,14.1053,132600.0
2009-10-05 11:00:00,20.68,20.8,20.68,20.75,226000.0,14.1053,14.1872,14.1053,14.1531,226000.0
2009-10-05 11:10:00,20.73,20.74,20.6,20.62,191600.0,14.1394,14.1463,14.0508,14.0644,191600.0
2009-10-05 11:20:00,20.62,20.62,20.54,20.56,159000.0,14.0644,14.0644,14.0099,14.0235,159000.0
2009-10-05 11:30:00,20.56,20.64,20.55,20.61,170800.0,14.0235,14.0781,14.0167,14.0576,170800.0
2009-10-05 11:40:00,20.61,20.7,20.61,20.69,71600.0,14.0576,14.119,14.0576,14.1122,71600.0
2009-10-05 11:50:00,20.7,20.8,20.7,20.78,132800.0,14.119,14.1872,14.119,14.1736,132800.0
2009-10-05 12:00:00,20.78,20.86,20.77,20.83,83400.0,14.1736,14.2281,14.1667,14.2077,83400.0
2009-10-05 12:10:00,20.82,20.83,20.79,20.81,33400.0,14.2008,14.2077,14.1804,14.194,33400.0
2009-10-05 12:20:00,20.82,20.82,20.73,20.73,108000.0,14.2008,14.2008,14.1394,14.1394,108000.0
2009-10-05 12:30:00,20.73,20.74,20.68,20.68,67800.0,14.1394,14.1463,14.1053,14.1053,67800.0
2009-10-05 12:40:00,20.7,20.83,20.7,20.82,261800.0,14.119,14.2077,14.119,14.2008,261800.0
2009-10-05 12:50:00,20.82,20.84,20.75,20.78,75600.0,14.2008,14.2145,14.1531,14.1736,75600.0
2009-10-05 13:00:00,20.78,20.79,20.74,20.76,71000.0,14.1736,14.1804,14.1463,14.1599,71000.0
2009-10-05 13:10:00,20.75,20.76,20.7,20.71,136200.0,14.1531,14.1599,14.119,14.1258,136200.0
2009-10-05 13:20:00,20.7,20.72,20.66,20.68,103600.0,14.119,14.1326,14.0917,14.1053,103600.0
2009-10-05 13:30:00,20.68,20.68,20.61,20.61,127400.0,14.1053,14.1053,14.0576,14.0576,127400.0
2009-10-05 13:40:00,20.61,20.68,20.61,20.64,115400.0,14.0576,14.1053,14.0576,14.0781,115400.0
2009-10-05 13:50:00,20.64,20.69,20.64,20.67,91000.0,14.0781,14.1122,14.0781,14.0985,91000.0
2009-10-05 14:00:00,20.67,20.72,20.67,20.68,84200.0,14.0985,14.1326,14.0985,14.1053,84200.0
2009-10-05 14:10:00,20.68,20.73,20.64,20.65,102400.0,14.1053,14.1394,14.0781,14.0849,102400.0
2009-10-05 14:20:00,20.64,20.66,20.59,20.6,149600.0,14.0781,14.0917,14.044,14.0508,149600.0
2009-10-05 14:30:00,20.61,20.68,20.61,20.64,101200.0,14.0576,14.1053,14.0576,14.0781,101200.0
2009-10-05 14:40:00,20.65,20.73,20.63,20.68,258600.0,14.0849,14.1394,14.0712,14.1053,258600.0
2009-10-05 14:50:00,20.68,20.7,20.62,20.65,323200.0,14.1053,14.119,14.0644,14.0849,323200.0
2009-10-05 15:00:00,20.66,20.7,20.64,20.69,320400.0,14.0917,14.119,14.0781,14.1122,320400.0
2009-10-05 15:10:00,20.69,20.73,20.67,20.7,298600.0,14.1122,14.1394,14.0985,14.119,298600.0
2009-10-05 15:20:00,20.7,20.75,20.7,20.75,292000.0,14.119,14.1531,14.119,14.1531,292000.0
2009-10-05 15:30:00,20.75,20.78,20.72,20.73,328800.0,14.1531,14.1736,14.1326,14.1394,328800.0
2009-10-05 15:40:00,20.73,20.75,20.67,20.75,418200.0,14.1394,14.1531,14.0985,14.1531,418200.0
2009-10-05 15:50:00,20.75,20.78,20.71,20.77,713800.0,14.1531,14.1736,14.1258,14.1667,713800.0
2009-10-06 09:30:00,21.19,21.35,21.15,21.33,385000.0,14.4532,14.5623,14.4259,14.5487,385000.0
2009-10-06 09:40:00,21.34,21.59,21.34,21.53,271600.0,14.5555,14.726,14.5555,14.6851,271600.0
2009-10-06 09:50:00,21.53,21.68,21.52,21.64,277000.0,14.6851,14.7874,14.6783,14.7601,277000.0
2009-10-06 10:00:00,21.64,21.68,21.57,21.6,212000.0,14.7601,14.7874,14.7124,14.7329,212000.0
2009-10-06 10:10:00,21.6,21.62,21.54,21.55,113200.0,14.7329,14.7465,14.6919,14.6988,113200.0
2009-10-06 10:20:00,21.55,21.58,21.48,21.5,114400.0,14.6988,14.7192,14.651,14.6646,114400.0
2009-10-06 10:30:00,21.5,21.68,21.48,21.68,127800.0,14.6646,14.7874,14.651,14.7874,127800.0
2009-10-06 10:40:00,21.68,21.75,21.67,21.68,138200.0,14.7874,14.8352,14.7806,14.7874,138200.0
2009-10-06 10:50:00,21.67,21.72,21.66,21.68,53400.0,14.7806,14.8147,14.7738,14.7874,53400.0
2009-10-06 11:00:00,21.68,21.75,21.62,21.73,111600.0,14.7874,14.8352,14.7465,14.8215,111600.0
2009-10-06 11:10:00,21.72,21.77,21.72,21.75,103000.0,14.8147,14.8488,14.8147,14.8352,103000.0
2009-10-06 11:20:00,21.75,21.8,21.75,21.78,118000.0,14.8352,14.8693,14.8352,14.8556,118000.0
2009-10-06 11:30:00,21.78,21.86,21.77,21.86,154800.0,14.8556,14.9102,14.8488,14.9102,154800.0
2009-10-06 11:40:00,21.85,21.86,21.75,21.75,191600.0,14.9034,14.9102,14.8352,14.8352,191600.0
2009-10-06 11:50:00,21.75,21.78,21.74,21.78,116200.0,14.8352,14.8556,14.8283,14.8556,116200.0
2009-10-06 12:00:00,21.78,21.81,21.75,21.77,60000.0,14.8556,14.8761,14.8352,14.8488,60000.0
2009-10-06 12:10:00,21.78,21.81,21.75,21.75,111600.0,14.8556,14.8761,14.8352,14.8352,111600.0
2009-10-06 12:20:00,21.75,21.79,21.74,21.79,125600.0,14.8352,14.8624,14.8283,14.8624,125600.0
2009-10-06 12:30:00,21.79,21.8,21.75,21.75,84600.0,14.8624,14.8693,14.8352,14.8352,84600.0
2009-10-06 12:40:00,21.75,21.77,21.68,21.7,164400.0,14.8352,14.8488,14.7874,14.8011,164400.0
2009-10-06 12:50:00,21.69,21.72,21.56,21.57,225200.0,14.7942,14.8147,14.7056,14.7124,225200.0
2009-10-06 13:00:00,21.57,21.58,21.48,21.51,131600.0,14.7124,14.7192,14.651,14.6715,131600.0
2009-10-06 13:10:00,21.5,21.57,21.48,21.55,93200.0,14.6646,14.7124,14.651,14.6988,93200.0
2009-10-06 13:20:00,21.56,21.57,21.49,21.55,60000.0,14.7056,14.7124,14.6578,14.6988,60000.0
2009-10-06 13:30:00,21.54,21.55,21.49,21.52,96600.0,14.6919,14.6988,14.6578,14.6783,96600.0
2009-10-06 13:40:00,21.52,21.52,21.36,21.37,113000.0,14.6783,14.6783,14.5692,14.576,113000.0
2009-10-06 13:50:00,21.38,21.42,21.3,21.39,149600.0,14.5828,14.6101,14.5282,14.5896,149600.0
2009-10-06 14:00:00,21.4,21.4,21.2,21.24,240600.0,14.5964,14.5964,14.46,14.4873,240600.0
2009-10-06 14:10:00,21.24,21.31,21.19,21.19,142000.0,14.4873,14.5351,14.4532,14.4532,142000.0
2009-10-06 14:20:00,21.19,21.23,21.11,21.13,217600.0,14.4532,14.4805,14.3986,14.4123,217600.0
2009-10-06 14:30:00,21.13,21.25,21.11,21.25,241000.0,14.4123,14.4941,14.3986,14.4941,241000.0
2009-10-06 14:40:00,21.25,21.33,21.23,21.31,125000.0,14.4941,14.5487,14.4805,14.5351,125000.0
2009-10-06 14:50:00,21.3,21.38,21.29,21.36,109800.0,14.5282,14.5828,14.5214,14.5692,109800.0
2009-10-06 15:00:00,21.37,21.48,21.36,21.46,178800.0,14.576,14.651,14.5692,14.6374,178800.0
2009-10-06 15:10:00,21.46,21.63,21.46,21.61,226200.0,14.6374,14.7533,14.6374,14.7397,226200.0
2009-10-06 15:20:00,21.61,21.61,21.53,21.54,310800.0,14.7397,14.7397,14.6851,14.6919,310800.0
2009-10-06 15:30:00,21.54,21.57,21.46,21.47,386800.0,14.6919,14.7124,14.6374,14.6442,386800.0
2009-10-06 15:40:00,21.47,21.47,21.32,21.36,469800.0,14.6442,14.6442,14.5419,14.5692,469800.0
2009-10-06 15:50:00,21.36,21.53,21.34,21.51,587600.0,14.5692,14.6851,14.5555,14.6715,587600.0
2009-10-07 09:30:00,21.47,21.7,21.29,21.64,336800.0,14.6442,14.8011,14.5214,14.7601,336800.0
2009-10-07 09:40:00,21.61,21.63,21.47,21.48,140000.0,14.7397,14.7533,14.6442,14.651,140000.0
2009-10-07 09:50:00,21.49,21.61,21.47,21.56,134600.0,14.6578,14.7397,14.6442,14.7056,134600.0
2009-10-07 10:00:00,21.56,21.59,21.43,21.52,160200.0,14.7056,14.726,14.6169,14.6783,160200.0
2009-10-07 10:10:00,21.53,21.54,21.41,21.41,511600.0,14.6851,14.6919,14.6033,14.6033,511600.0
2009-10-07 10:20:00,21.41,21.43,21.35,21.39,135600.0,14.6033,14.6169,14.5623,14.5896,135600.0
2009-10-07 10:30:00,21.39,21.39,21.28,21.33,183600.0,14.5896,14.5896,14.5146,14.5487,183600.0
2009-10-07 10:40:00,21.34,21.39,21.31,21.32,82000.0,14.5555,14.5896,14.5351,14.5419,82000.0
2009-10-07 10:50:00,21.32,21.43,21.3,21.41,70200.0,14.5419,14.6169,14.5282,14.6033,70200.0
2009-10-07 11:00:00,21.4,21.5,21.4,21.46,185400.0,14.5964,14.6646,14.5964,14.6374,185400.0
2009-10-07 11:10:00,21.45,21.45,21.36,21.38,83000.0,14.6305,14.6305,14.5692,14.5828,83000.0
2009-10-07 11:20:00,21.38,21.45,21.36,21.38,64400.0,14.5828,14.6305,14.5692,14.5828,64400.0
2009-10-07 11:30:00,21.38,21.4,21.3,21.3,112800.0,14.5828,14.5964,14.5282,14.5282,112800.0
2009-10-07 11:40:00,21.31,21.36,21.28,21.33,90200.0,14.5351,14.5692,14.5146,14.5487,90200.0
2009-10-07 11:50:00,21.32,21.36,21.27,21.27,86800.0,14.5419,14.5692,14.5078,14.5078,86800.0
2009-10-07 12:00:00,21.26,21.33,21.26,21.33,65800.0,14.5009,14.5487,14.5009,14.5487,65800.0
2009-10-07 12:10:00,21.33,21.41,21.3,21.4,103400.0,14.5487,14.6033,14.5282,14.5964,103400.0
2009-10-07 12:20:00,21.41,21.41,21.36,21.4,97000.0,14.6033,14.6033,14.5692,14.5964,97000.0
2009-10-07 12:30:00,21.4,21.4,21.3,21.32,67800.0,14.5964,14.5964,14.5282,14.5419,67800.0
2009-10-07 12:40:00,21.32,21.38,21.32,21.36,61200.0,14.5419,14.5828,14.5419,14.5692,61200.0
2009-10-07 12:50:00,21.36,21.4,21.36,21.39,149000.0,14.5692,14.5964,14.5692,14.5896,149000.0
2009-10-07 13:00:00,21.4,21.4,21.34,21.34,61000.0,14.5964,14.5964,14.5555,14.5555,61000.0
2009-10-07 13:10:00,21.35,21.41,21.33,21.39,140000.0,14.5623,14.6033,14.5487,14.5896,140000.0
2009-10-07 13:20:00,21.39,21.41,21.36,21.4,81600.0,14.5896,14.6033,14.5692,14.5964,81600.0
2009-10-07 13:30:00,21.41,21.5,21.4,21.49,76800.0,14.6033,14.6646,14.5964,14.6578,76800.0
2009-10-07 13:40:00,21.5,21.5,21.37,21.4,81000.0,14.6646,14.6646,14.576,14.5964,81000.0
2009-10-07 13:50:00,21.4,21.5,21.37,21.47,86800.0,14.5964,14.6646,14.576,14.6442,86800.0
2009-10-07 14:00:00,21.48,21.5,21.42,21.43,177800.0,14.651,14.6646,14.6101,14.6169,177800.0
2009-10-07 14:10:00,21.45,21.48,21.41,21.42,126200.0,14.6305,14.651,14.6033,14.6101,126200.0
2009-10-07 14:20:00,21.41,21.42,21.34,21.38,107000.0,14.6033,14.6101,14.5555,14.5828,107000.0
2009-10-07 14:30:00,21.37,21.39,21.34,21.38,131000.0,14.576,14.5896,14.5555,14.5828,131000.0
2009-10-07 14:40:00,21.37,21.43,21.33,21.41,97800.0,14.576,14.6169,14.5487,14.6033,97800.0
2009-10-07 14:50:00,21.41,21.44,21.36,21.36,59000.0,14.6033,14.6237,14.5692,14.5692,59000.0
2009-10-07 15:00:00,21.36,21.37,21.32,21.37,104600.0,14.5692,14.576,14.5419,14.576,104600.0
2009-10-07 15:10:00,21.36,21.43,21.36,21.43,103400.0,14.5692,14.6169,14.5692,14.6169,103400.0
2009-10-07 15:20:00,21.43,21.44,21.38,21.44,125200.0,14.6169,14.6237,14.5828,14.6237,125200.0
2009-10-07 15:30:00,21.43,21.53,21.42,21.53,132000.0,14.6169,14.6851,14.6101,14.6851,132000.0
2009-10-07 15:40:00,21.53,21.58,21.53,21.54,231400.0,14.6851,14.7192,14.6851,14.6919,231400.0
2009-10-07 15:50:00,21.54,21.6,21.52,21.59,539400.0,14.6919,14.7329,14.6783,14.726,539400.0
2009-10-08 09:30:00,21.74,22.0,21.74,21.95,420200.0,14.8283,15.0057,14.8283,14.9716,420200.0
2009-10-08 09:40:00,21.94,21.94,21.73,21.82,147200.0,14.9648,14.9648,14.8215,14.8829,147200.0
2009-10-08 09:50:00,21.81,21.85,21.74,21.83,140000.0,14.8761,14.9034,14.8283,14.8897,140000.0
2009-10-08 10:00:00,21.82,21.95,21.77,21.83,192600.0,14.8829,14.9716,14.8488,14.8897,192600.0
2009-10-08 10:10:00,21.83,21.94,21.81,21.86,74800.0,14.8897,14.9648,14.8761,14.9102,74800.0
2009-10-08 10:20:00,21.85,21.91,21.83,21.86,63800.0,14.9034,14.9443,14.8897,14.9102,63800.0
2009-10-08 10:30:00,21.86,22.0,21.86,21.99,104200.0,14.9102,15.0057,14.9102,14.9989,104200.0
2009-10-08 10:40:00,21.99,21.99,21.93,21.96,87600.0,14.9989,14.9989,14.9579,14.9784,87600.0
2009-10-08 10:50:00,21.96,21.98,21.95,21.97,69800.0,14.9784,14.992,14.9716,14.9852,69800.0
2009-10-08 11:00:00,21.96,21.99,21.95,21.97,136200.0,14.9784,14.9989,14.9716,14.9852,136200.0
2009-10-08 11:10:00,21.97,22.11,21.96,22.1,211400.0,14.9852,15.0807,14.9784,15.0739,211400.0
2009-10-08 11:20:00,22.11,22.17,22.06,22.06,192000.0,15.0807,15.1216,15.0466,15.0466,192000.0
2009-10-08 11:30:00,22.07,22.15,22.05,22.06,100200.0,15.0534,15.108,15.0398,15.0466,100200.0
2009-10-08 11:40:00,22.06,22.09,22.01,22.03,89600.0,15.0466,15.0671,15.0125,15.0261,89600.0
2009-10-08 11:50:00,22.03,22.13,22.03,22.13,81600.0,15.0261,15.0944,15.0261,15.0944,81600.0
2009-10-08 12:00:00,22.13,22.15,22.1,22.14,71600.0,15.0944,15.108,15.0739,15.1012,71600.0
2009-10-08 12:10:00,22.13,22.25,22.13,22.21,176600.0,15.0944,15.1762,15.0944,15.1489,176600.0
2009-10-08 12:20:00,22.21,22.23,22.18,22.23,148000.0,15.1489,15.1626,15.1285,15.1626,148000.0
2009-10-08 12:30:00,22.23,22.24,22.07,22.07,148200.0,15.1626,15.1694,15.0534,15.0534,148200.0
2009-10-08 12:40:00,22.07,22.16,22.06,22.15,71600.0,15.0534,15.1148,15.0466,15.108,71600.0
2009-10-08 12:50:00,22.16,22.21,22.12,22.18,142600.0,15.1148,15.1489,15.0875,15.1285,142600.0
2009-10-08 13:00:00,22.18,22.21,22.17,22.18,330000.0,15.1285,15.1489,15.1216,15.1285,330000.0
2009-10-08 13:10:00,22.18,22.18,22.05,22.09,148600.0,15.1285,15.1285,15.0398,15.0671,148600.0
2009-10-08 13:20:00,22.09,22.1,22.05,22.06,62800.0,15.0671,15.0739,15.0398,15.0466,62800.0
2009-10-08 13:30:00,22.06,22.07,21.93,21.96,131400.0,15.0466,15.0534,14.9579,14.9784,131400.0
2009-10-08 13:40:00,21.96,22.01,21.95,21.99,57800.0,14.9784,15.0125,14.9716,14.9989,57800.0
2009-10-08 13:50:00,22.0,22.08,21.99,22.07,73000.0,15.0057,15.0603,14.9989,15.0534,73000.0
2009-10-08 14:00:00,22.07,22.08,22.03,22.05,77800.0,15.0534,15.0603,15.0261,15.0398,77800.0
2009-10-08 14:10:00,22.05,22.06,21.97,22.0,88600.0,15.0398,15.0466,14.9852,15.0057,88600.0
2009-10-08 14:20:00,22.02,22.04,21.96,22.0,164000.0,15.0193,15.033,14.9784,15.0057,164000.0
2009-10-08 14:30:00,21.99,22.04,21.96,22.0,64400.0,14.9989,15.033,14.9784,15.0057,64400.0
2009-10-08 14:40:00,22.0,22.05,21.95,22.04,88000.0,15.0057,15.0398,14.9716,15.033,88000.0
2009-10-08 14:50:00,22.04,22.08,22.04,22.06,60800.0,15.033,15.0603,15.033,15.0466,60800.0
2009-10-08 15:00:00,22.06,22.1,22.05,22.09,195200.0,15.0466,15.0739,15.0398,15.0671,195200.0
2009-10-08 15:10:00,22.1,22.1,21.98,22.03,243000.0,15.0739,15.0739,14.992,15.0261,243000.0
2009-10-08 15:20:00,22.03,22.06,21.95,21.95,249000.0,15.0261,15.0466,14.9716,14.9716,249000.0
2009-10-08 15:30:00,21.95,21.95,21.81,21.83,522800.0,14.9716,14.9716,14.8761,14.8897,522800.0
2009-10-08 15:40:00,21.84,21.9,21.82,21.86,448800.0,14.8966,14.9375,14.8829,14.9102,448800.0
2009-10-08 15:50:00,21.86,21.88,21.77,21.83,699400.0,14.9102,14.9238,14.8488,14.8897,699400.0
2009-10-09 09:30:00,21.67,21.96,21.67,21.96,295800.0,14.7806,14.9784,14.7806,14.9784,295800.0
2009-10-09 09:40:00,21.94,22.0,21.93,21.97,131600.0,14.9648,15.0057,14.9579,14.9852,131600.0
2009-10-09 09:50:00,21.96,22.04,21.93,22.04,100200.0,14.9784,15.033,14.9579,15.033,100200.0
2009-10-09 10:00:00,22.05,22.07,21.98,22.02,127800.0,15.0398,15.0534,14.992,15.0193,127800.0
2009-10-09 10:10:00,22.03,22.08,21.99,22.0,80400.0,15.0261,15.0603,14.9989,15.0057,80400.0
2009-10-09 10:20:00,21.99,22.06,21.93,22.05,76000.0,14.9989,15.0466,14.9579,15.0398,76000.0
2009-10-09 10:30:00,22.05,22.11,22.03,22.05,168000.0,15.0398,15.0807,15.0261,15.0398,168000.0
2009-10-09 10:40:00,22.05,22.12,22.03,22.12,151200.0,15.0398,15.0875,15.0261,15.0875,151200.0
2009-10-09 10:50:00,22.12,22.2,22.11,22.17,124800.0,15.0875,15.1421,15.0807,15.1216,124800.0
2009-10-09 11:00:00,22.17,22.22,22.14,22.22,124400.0,15.1216,15.1557,15.1012,15.1557,124400.0
2009-10-09 11:10:00,22.23,22.23,22.15,22.18,86600.0,15.1626,15.1626,15.108,15.1285,86600.0
2009-10-09 11:20:00,22.18,22.25,22.18,22.22,84200.0,15.1285,15.1762,15.1285,15.1557,84200.0
2009-10-09 11:30:00,22.22,22.25,22.19,22.23,114200.0,15.1557,15.1762,15.1353,15.1626,114200.0
2009-10-09 11:40:00,22.24,22.26,22.21,22.22,126800.0,15.1694,15.183,15.1489,15.1557,126800.0
2009-10-09 11:50:00,22.22,22.31,22.21,22.3,221200.0,15.1557,15.2171,15.1489,15.2103,221200.0
2009-10-09 12:00:00,22.3,22.31,22.18,22.18,196400.0,15.2103,15.2171,15.1285,15.1285,196400.0
2009-10-09 12:10:00,22.18,22.25,22.17,22.22,155200.0,15.1285,15.1762,15.1216,15.1557,155200.0
2009-10-09 12:20:00,22.22,22.23,22.17,22.18,74600.0,15.1557,15.1626,15.1216,15.1285,74600.0
2009-10-09 12:30:00,22.18,22.24,22.16,22.23,67200.0,15.1285,15.1694,15.1148,15.1626,67200.0
2009-10-09 12:40:00,22.23,22.27,22.23,22.27,145600.0,15.1626,15.1898,15.1626,15.1898,145600.0
2009-10-09 12:50:00,22.27,22.33,22.27,22.31,117000.0,15.1898,15.2308,15.1898,15.2171,117000.0
2009-10-09 13:00:00,22.31,22.39,22.31,22.35,152200.0,15.2171,15.2717,15.2171,15.2444,152200.0
2009-10-09 13:10:00,22.34,22.37,22.34,22.36,88400.0,15.2376,15.2581,15.2376,15.2512,88400.0
2009-10-09 13:20:00,22.36,22.42,22.35,22.39,190000.0,15.2512,15.2922,15.2444,15.2717,190000.0
2009-10-09 13:30:00,22.39,22.42,22.36,22.4,131600.0,15.2717,15.2922,15.2512,15.2785,131600.0
2009-10-09 13:40:00,22.4,22.46,22.4,22.43,161400.0,15.2785,15.3194,15.2785,15.299,161400.0
2009-10-09 13:50:00,22.43,22.43,22.4,22.41,98400.0,15.299,15.299,15.2785,15.2853,98400.0
2009-10-09 14:00:00,22.41,22.42,22.35,22.36,115200.0,15.2853,15.2922,15.2444,15.2512,115200.0
2009-10-09 14:10:00,22.36,22.43,22.36,22.42,202800.0,15.2512,15.299,15.2512,15.2922,202800.0
2009-10-09 14:20:00,22.41,22.42,22.39,22.4,110600.0,15.2853,15.2922,15.2717,15.2785,110600.0
2009-10-09 14:30:00,22.4,22.45,22.4,22.44,113000.0,15.2785,15.3126,15.2785,15.3058,113000.0
2009-10-09 14:40:00,22.44,22.49,22.43,22.46,238000.0,15.3058,15.3399,15.299,15.3194,238000.0
2009-10-09 14:50:00,22.46,22.47,22.43,22.45,109800.0,15.3194,15.3263,15.299,15.3126,109800.0
2009-10-09 15:00:00,22.45,22.47,22.42,22.44,268600.0,15.3126,15.3263,15.2922,15.3058,268600.0
2009-10-09 15:10:00,22.44,22.47,22.42,22.45,350400.0,15.3058,15.3263,15.2922,15.3126,350400.0
2009-10-09 15:20:00,22.45,22.5,22.43,22.49,254200.0,15.3126,15.3467,15.299,15.3399,254200.0
2009-10-09 15:30:00,22.49,22.5,22.45,22.5,292000.0,15.3399,15.3467,15.3126,15.3467,292000.0
2009-10-09 15:40:00,22.5,22.5,22.46,22.49,482800.0,15.3467,15.3467,15.3194,15.3399,482800.0
2009-10-09 15:50:00,22.48,22.53,22.47,22.5,1031200.0,15.3331,15.3672,15.3263,15.3467,1031200.0
2009-10-12 09:30:00,22.66,22.75,22.55,22.64,233200.0,15.4559,15.5172,15.3808,15.4422,233200.0
2009-10-12 09:40:00,22.64,22.78,22.63,22.7,130600.0,15.4422,15.5377,15.4354,15.4831,130600.0
2009-10-12 09:50:00,22.71,22.81,22.71,22.8,227200.0,15.49,15.5582,15.49,15.5513,227200.0
2009-10-12 10:00:00,22.8,22.81,22.64,22.65,167400.0,15.5513,15.5582,15.4422,15.449,167400.0
2009-10-12 10:10:00,22.66,22.68,22.5,22.57,230800.0,15.4559,15.4695,15.3467,15.3945,230800.0
2009-10-12 10:20:00,22.56,22.63,22.55,22.63,158800.0,15.3876,15.4354,15.3808,15.4354,158800.0
2009-10-12 10:30:00,22.63,22.71,22.62,22.64,125600.0,15.4354,15.49,15.4286,15.4422,125600.0
2009-10-12 10:40:00,22.63,22.72,22.63,22.65,76800.0,15.4354,15.4968,15.4354,15.449,76800.0
2009-10-12 10:50:00,22.65,22.68,22.62,22.67,82400.0,15.449,15.4695,15.4286,15.4627,82400.0
2009-10-12 11:00:00,22.67,22.7,22.64,22.68,80000.0,15.4627,15.4831,15.4422,15.4695,80000.0
2009-10-12 11:10:00,22.68,22.77,22.68,22.75,176800.0,15.4695,15.5309,15.4695,15.5172,176800.0
2009-10-12 11:20:00,22.75,22.83,22.75,22.79,179200.0,15.5172,15.5718,15.5172,15.5445,179200.0
2009-10-12 11:30:00,22.79,22.81,22.75,22.8,81000.0,15.5445,15.5582,15.5172,15.5513,81000.0
2009-10-12 11:40:00,22.8,22.81,22.77,22.78,51600.0,15.5513,15.5582,15.5309,15.5377,51600.0
2009-10-12 11:50:00,22.78,22.8,22.77,22.8,83800.0,15.5377,15.5513,15.5309,15.5513,83800.0
2009-10-12 12:00:00,22.79,22.79,22.75,22.78,74000.0,15.5445,15.5445,15.5172,15.5377,74000.0
2009-10-12 12:10:00,22.78,22.81,22.77,22.8,101000.0,15.5377,15.5582,15.5309,15.5513,101000.0
2009-10-12 12:20:00,22.8,22.88,22.8,22.88,121800.0,15.5513,15.6059,15.5513,15.6059,121800.0
2009-10-12 12:30:00,22.88,22.96,22.86,22.91,210800.0,15.6059,15.6605,15.5923,15.6264,210800.0
2009-10-12 12:40:00,22.92,22.93,22.91,22.92,158800.0,15.6332,15.64,15.6264,15.6332,158800.0
2009-10-12 12:50:00,22.92,22.93,22.91,22.92,149200.0,15.6332,15.64,15.6264,15.6332,149200.0
2009-10-12 13:00:00,22.91,22.93,22.88,22.88,91800.0,15.6264,15.64,15.6059,15.6059,91800.0
2009-10-12 13:10:00,22.88,22.91,22.87,22.89,79600.0,15.6059,15.6264,15.5991,15.6127,79600.0
2009-10-12 13:20:00,22.88,22.88,22.83,22.85,85800.0,15.6059,15.6059,15.5718,15.5855,85800.0
2009-10-12 13:30:00,22.85,22.9,22.84,22.9,144400.0,15.5855,15.6196,15.5786,15.6196,144400.0
2009-10-12 13:40:00,22.9,22.93,22.89,22.89,88200.0,15.6196,15.64,15.6127,15.6127,88200.0
2009-10-12 13:50:00,22.88,22.92,22.86,22.92,166400.0,15.6059,15.6332,15.5923,15.6332,166400.0
2009-10-12 14:00:00,22.92,22.92,22.89,22.9,68400.0,15.6332,15.6332,15.6127,15.6196,68400.0
2009-10-12 14:10:00,22.9,22.93,22.8,22.83,240400.0,15.6196,15.64,15.5513,15.5718,240400.0
2009-10-12 14:20:00,22.83,22.88,22.78,22.86,364800.0,15.5718,15.6059,15.5377,15.5923,364800.0
2009-10-12 14:30:00,22.86,22.89,22.81,22.89,190000.0,15.5923,15.6127,15.5582,15.6127,190000.0
2009-10-12 14:40:00,22.89,22.91,22.81,22.83,167600.0,15.6127,15.6264,15.5582,15.5718,167600.0
2009-10-12 14:50:00,22.83,22.88,22.82,22.88,148200.0,15.5718,15.6059,15.565,15.6059,148200.0
2009-10-12 15:00:00,22.87,22.9,22.83,22.85,280000.0,15.5991,15.6196,15.5718,15.5855,280000.0
2009-10-12 15:10:00,22.85,22.88,22.83,22.88,197800.0,15.5855,15.6059,15.5718,15.6059,197800.0
2009-10-12 15:20:00,22.88,22.9,22.87,22.88,203800.0,15.6059,15.6196,15.5991,15.6059,203800.0
2009-10-12 15:30:00,22.88,22.9,22.79,22.81,327400.0,15.6059,15.6196,15.5445,15.5582,327400.0
2009-10-12 15:40:00,22.81,22.82,22.77,22.78,396200.0,15.5582,15.565,15.5309,15.5377,396200.0
2009-10-12 15:50:00,22.78,22.86,22.77,22.86,729200.0,15.5377,15.5923,15.5309,15.5923,729200.0
2009-10-13 09:30:00,22.77,22.82,22.58,22.75,253000.0,15.5309,15.565,15.4013,15.5172,253000.0
2009-10-13 09:40:00,22.76,22.76,22.67,22.68,248000.0,15.5241,15.5241,15.4627,15.4695,248000.0
2009-10-13 09:50:00,22.67,22.72,22.61,22.67,226000.0,15.4627,15.4968,15.4218,15.4627,226000.0
2009-10-13 10:00:00,22.67,22.7,22.57,22.65,305200.0,15.4627,15.4831,15.3945,15.449,305200.0
2009-10-13 10:10:00,22.64,22.78,22.64,22.75,138000.0,15.4422,15.5377,15.4422,15.5172,138000.0
2009-10-13 10:20:00,22.74,22.75,22.64,22.66,388400.0,15.5104,15.5172,15.4422,15.4559,388400.0
2009-10-13 10:30:00,22.67,22.67,22.56,22.56,117000.0,15.4627,15.4627,15.3876,15.3876,117000.0
2009-10-13 10:40:00,22.56,22.61,22.53,22.54,155800.0,15.3876,15.4218,15.3672,15.374,155800.0
2009-10-13 10:50:00,22.54,22.63,22.49,22.58,268800.0,15.374,15.4354,15.3399,15.4013,268800.0
2009-10-13 11:00:00,22.57,22.6,22.52,22.57,342600.0,15.3945,15.4149,15.3604,15.3945,342600.0
2009-10-13 11:10:00,22.57,22.63,22.55,22.57,203400.0,15.3945,15.4354,15.3808,15.3945,203400.0
2009-10-13 11:20:00,22.57,22.67,22.57,22.59,239600.0,15.3945,15.4627,15.3945,15.4081,239600.0
2009-10-13 11:30:00,22.59,22.61,22.55,22.59,187600.0,15.4081,15.4218,15.3808,15.4081,187600.0
2009-10-13 11:40:00,22.59,22.71,22.59,22.69,183200.0,15.4081,15.49,15.4081,15.4763,183200.0
2009-10-13 11:50:00,22.68,22.79,22.67,22.74,310600.0,15.4695,15.5445,15.4627,15.5104,310600.0
2009-10-13 12:00:00,22.74,22.76,22.71,22.73,82800.0,15.5104,15.5241,15.49,15.5036,82800.0
2009-10-13 12:10:00,22.73,22.75,22.66,22.66,73800.0,15.5036,15.5172,15.4559,15.4559,73800.0
2009-10-13 12:20:00,22.66,22.84,22.61,22.83,229600.0,15.4559,15.5786,15.4218,15.5718,229600.0
2009-10-13 12:30:00,22.82,22.83,22.76,22.76,48600.0,15.565,15.5718,15.5241,15.5241,48600.0
2009-10-13 12:40:00,22.76,22.76,22.66,22.67,80800.0,15.5241,15.5241,15.4559,15.4627,80800.0
2009-10-13 12:50:00,22.67,22.68,22.64,22.67,95200.0,15.4627,15.4695,15.4422,15.4627,95200.0
2009-10-13 13:00:00,22.67,22.72,22.66,22.72,57200.0,15.4627,15.4968,15.4559,15.4968,57200.0
2009-10-13 13:10:00,22.71,22.73,22.64,22.65,85400.0,15.49,15.5036,15.4422,15.449,85400.0
2009-10-13 13:20:00,22.65,22.67,22.6,22.62,99600.0,15.449,15.4627,15.4149,15.4286,99600.0
2009-10-13 13:30:00,22.63,22.63,22.6,22.62,78000.0,15.4354,15.4354,15.4149,15.4286,78000.0
2009-10-13 13:40:00,22.61,22.63,22.54,22.55,139800.0,15.4218,15.4354,15.374,15.3808,139800.0
2009-10-13 13:50:00,22.55,22.58,22.55,22.56,378800.0,15.3808,15.4013,15.3808,15.3876,378800.0
2009-10-13 14:00:00,22.56,22.57,22.49,22.53,199000.0,15.3876,15.3945,15.3399,15.3672,199000.0
2009-10-13 14:10:00,22.52,22.56,22.47,22.47,144400.0,15.3604,15.3876,15.3263,15.3263,144400.0
2009-10-13 14:20:00,22.47,22.49,22.46,22.48,84200.0,15.3263,15.3399,15.3194,15.3331,84200.0
2009-10-13 14:30:00,22.48,22.49,22.41,22.43,255400.0,15.3331,15.3399,15.2853,15.299,255400.0
2009-10-13 14:40:00,22.44,22.51,22.44,22.5,205000.0,15.3058,15.3535,15.3058,15.3467,205000.0
2009-10-13 14:50:00,22.5,22.5,22.4,22.42,215400.0,15.3467,15.3467,15.2785,15.2922,215400.0
2009-10-13 15:00:00,22.41,22.5,22.41,22.45,242600.0,15.2853,15.3467,15.2853,15.3126,242600.0
2009-10-13 15:10:00,22.45,22.58,22.45,22.57,219000.0,15.3126,15.4013,15.3126,15.3945,219000.0
2009-10-13 15:20:00,22.57,22.59,22.54,22.56,221600.0,15.3945,15.4081,15.374,15.3876,221600.0
2009-10-13 15:30:00,22.56,22.59,22.49,22.52,297800.0,15.3876,15.4081,15.3399,15.3604,297800.0
2009-10-13 15:40:00,22.52,22.6,22.52,22.6,268600.0,15.3604,15.4149,15.3604,15.4149,268600.0
2009-10-13 15:50:00,22.6,22.63,22.53,22.57,671000.0,15.4149,15.4354,15.3672,15.3945,671000.0
2009-10-14 09:30:00,22.85,23.03,22.85,22.89,274400.0,15.5855,15.7082,15.5855,15.6127,274400.0
2009-10-14 09:40:00,22.89,22.97,22.82,22.89,325800.0,15.6127,15.6673,15.565,15.6127,325800.0
2009-10-14 09:50:00,22.89,23.09,22.88,23.07,195000.0,15.6127,15.7491,15.6059,15.7355,195000.0
2009-10-14 10:00:00,23.08,23.08,22.93,22.93,216000.0,15.7423,15.7423,15.64,15.64,216000.0
2009-10-14 10:10:00,22.94,22.96,22.85,22.85,186600.0,15.6468,15.6605,15.5855,15.5855,186600.0
2009-10-14 10:20:00,22.85,22.86,22.75,22.78,255800.0,15.5855,15.5923,15.5172,15.5377,255800.0
2009-10-14 10:30:00,22.78,22.81,22.76,22.78,87800.0,15.5377,15.5582,15.5241,15.5377,87800.0
2009-10-14 10:40:00,22.77,22.78,22.71,22.74,152800.0,15.5309,15.5377,15.49,15.5104,152800.0
2009-10-14 10:50:00,22.74,22.82,22.71,22.76,110000.0,15.5104,15.565,15.49,15.5241,110000.0
2009-10-14 11:00:00,22.76,22.79,22.73,22.74,74200.0,15.5241,15.5445,15.5036,15.5104,74200.0
2009-10-14 11:10:00,22.75,22.76,22.7,22.72,69000.0,15.5172,15.5241,15.4831,15.4968,69000.0
2009-10-14 11:20:00,22.72,22.83,22.7,22.82,110600.0,15.4968,15.5718,15.4831,15.565,110600.0
2009-10-14 11:30:00,22.82,22.86,22.82,22.85,150600.0,15.565,15.5923,15.565,15.5855,150600.0
2009-10-14 11:40:00,22.85,22.89,22.85,22.88,119000.0,15.5855,15.6127,15.5855,15.6059,119000.0
2009-10-14 11:50:00,22.88,22.88,22.81,22.82,113200.0,15.6059,15.6059,15.5582,15.565,113200.0
2009-10-14 12:00:00,22.82,22.83,22.77,22.82,96000.0,15.565,15.5718,15.5309,15.565,96000.0
2009-10-14 12:10:00,22.82,22.83,22.8,22.81,62400.0,15.565,15.5718,15.5513,15.5582,62400.0
2009-10-14 12:20:00,22.8,22.86,22.8,22.84,78400.0,15.5513,15.5923,15.5513,15.5786,78400.0
2009-10-14 12:30:00,22.84,22.86,22.83,22.85,62800.0,15.5786,15.5923,15.5718,15.5855,62800.0
2009-10-14 12:40:00,22.86,22.87,22.84,22.85,65400.0,15.5923,15.5991,15.5786,15.5855,65400.0
2009-10-14 12:50:00,22.84,22.86,22.83,22.85,71600.0,15.5786,15.5923,15.5718,15.5855,71600.0
2009-10-14 13:00:00,22.86,22.93,22.85,22.88,150800.0,15.5923,15.64,15.5855,15.6059,150800.0
2009-10-14 13:10:00,22.88,22.88,22.83,22.85,78200.0,15.6059,15.6059,15.5718,15.5855,78200.0
2009-10-14 13:20:00,22.84,22.86,22.8,22.81,125800.0,15.5786,15.5923,15.5513,15.5582,125800.0
2009-10-14 13:30:00,22.82,22.86,22.81,22.84,82400.0,15.565,15.5923,15.5582,15.5786,82400.0
2009-10-14 13:40:00,22.85,22.87,22.82,22.83,45600.0,15.5855,15.5991,15.565,15.5718,45600.0
2009-10-14 13:50:00,22.83,22.84,22.79,22.83,103600.0,15.5718,15.5786,15.5445,15.5718,103600.0
2009-10-14 14:00:00,22.82,22.83,22.77,22.83,112200.0,15.565,15.5718,15.5309,15.5718,112200.0
2009-10-14 14:10:00,22.84,22.85,22.78,22.84,110800.0,15.5786,15.5855,15.5377,15.5786,110800.0
2009-10-14 14:20:00,22.84,22.87,22.8,22.83,113400.0,15.5786,15.5991,15.5513,15.5718,113400.0
2009-10-14 14:30:00,22.83,22.84,22.78,22.8,87400.0,15.5718,15.5786,15.5377,15.5513,87400.0
2009-10-14 14:40:00,22.81,22.81,22.74,22.81,107800.0,15.5582,15.5582,15.5104,15.5582,107800.0
2009-10-14 14:50:00,22.8,22.83,22.77,22.81,150600.0,15.5513,15.5718,15.5309,15.5582,150600.0
2009-10-14 15:00:00,22.81,22.9,22.8,22.88,273200.0,15.5582,15.6196,15.5513,15.6059,273200.0
2009-10-14 15:10:00,22.87,22.95,22.86,22.94,260600.0,15.5991,15.6537,15.5923,15.6468,260600.0
2009-10-14 15:20:00,22.93,22.98,22.91,22.94,244400.0,15.64,15.6741,15.6264,15.6468,244400.0
2009-10-14 15:30:00,22.94,23.02,22.92,22.99,436400.0,15.6468,15.7014,15.6332,15.6809,436400.0
2009-10-14 15:40:00,23.0,23.0,22.88,22.91,491800.0,15.6878,15.6878,15.6059,15.6264,491800.0
2009-10-14 15:50:00,22.91,22.99,22.89,22.97,904800.0,15.6264,15.6809,15.6127,15.6673,904800.0
2009-10-15 09:30:00,22.73,22.91,22.73,22.75,222200.0,15.5036,15.6264,15.5036,15.5172,222200.0
2009-10-15 09:40:00,22.74,22.79,22.66,22.75,216000.0,15.5104,15.5445,15.4559,15.5172,216000.0
2009-10-15 09:50:00,22.75,22.86,22.75,22.86,112200.0,15.5172,15.5923,15.5172,15.5923,112200.0
2009-10-15 10:00:00,22.86,22.86,22.76,22.81,163400.0,15.5923,15.5923,15.5241,15.5582,163400.0
2009-10-15 10:10:00,22.81,22.82,22.78,22.81,370000.0,15.5582,15.565,15.5377,15.5582,370000.0
2009-10-15 10:20:00,22.81,22.91,22.79,22.87,271400.0,15.5582,15.6264,15.5445,15.5991,271400.0
2009-10-15 10:30:00,22.86,22.88,22.76,22.78,174200.0,15.5923,15.6059,15.5241,15.5377,174200.0
2009-10-15 10:40:00,22.76,22.77,22.71,22.74,92400.0,15.5241,15.5309,15.49,15.5104,92400.0
2009-10-15 10:50:00,22.73,22.76,22.7,22.75,86400.0,15.5036,15.5241,15.4831,15.5172,86400.0
2009-10-15 11:00:00,22.75,22.78,22.74,22.75,73800.0,15.5172,15.5377,15.5104,15.5172,73800.0
2009-10-15 11:10:00,22.74,22.78,22.7,22.7,92800.0,15.5104,15.5377,15.4831,15.4831,92800.0
2009-10-15 11:20:00,22.7,22.72,22.66,22.69,103400.0,15.4831,15.4968,15.4559,15.4763,103400.0
2009-10-15 11:30:00,22.69,22.78,22.69,22.78,97200.0,15.4763,15.5377,15.4763,15.5377,97200.0
2009-10-15 11:40:00,22.78,22.83,22.75,22.82,96600.0,15.5377,15.5718,15.5172,15.565,96600.0
2009-10-15 11:50:00,22.82,22.84,22.8,22.82,57600.0,15.565,15.5786,15.5513,15.565,57600.0
2009-10-15 12:00:00,22.82,22.83,22.75,22.78,133200.0,15.565,15.5718,15.5172,15.5377,133200.0
2009-10-15 12:10:00,22.78,22.83,22.75,22.78,90000.0,15.5377,15.5718,15.5172,15.5377,90000.0
2009-10-15 12:20:00,22.79,22.8,22.73,22.73,61600.0,15.5445,15.5513,15.5036,15.5036,61600.0
2009-10-15 12:30:00,22.73,22.74,22.68,22.68,102400.0,15.5036,15.5104,15.4695,15.4695,102400.0
2009-10-15 12:40:00,22.68,22.73,22.63,22.67,136400.0,15.4695,15.5036,15.4354,15.4627,136400.0
2009-10-15 12:50:00,22.68,22.68,22.65,22.66,51000.0,15.4695,15.4695,15.449,15.4559,51000.0
2009-10-15 13:00:00,22.66,22.7,22.65,22.66,82400.0,15.4559,15.4831,15.449,15.4559,82400.0
2009-10-15 13:10:00,22.68,22.72,22.66,22.71,58600.0,15.4695,15.4968,15.4559,15.49,58600.0
2009-10-15 13:20:00,22.71,22.78,22.7,22.75,64600.0,15.49,15.5377,15.4831,15.5172,64600.0
2009-10-15 13:30:00,22.75,22.75,22.71,22.71,82200.0,15.5172,15.5172,15.49,15.49,82200.0
2009-10-15 13:40:00,22.71,22.72,22.68,22.68,211200.0,15.49,15.4968,15.4695,15.4695,211200.0
2009-10-15 13:50:00,22.68,22.75,22.68,22.72,158600.0,15.4695,15.5172,15.4695,15.4968,158600.0
2009-10-15 14:00:00,22.72,22.78,22.72,22.72,130400.0,15.4968,15.5377,15.4968,15.4968,130400.0
2009-10-15 14:10:00,22.72,22.75,22.7,22.75,78800.0,15.4968,15.5172,15.4831,15.5172,78800.0
2009-10-15 14:20:00,22.75,22.75,22.67,22.7,125000.0,15.5172,15.5172,15.4627,15.4831,125000.0
2009-10-15 14:30:00,22.68,22.75,22.68,22.74,101200.0,15.4695,15.5172,15.4695,15.5104,101200.0
2009-10-15 14:40:00,22.74,22.74,22.69,22.72,110200.0,15.5104,15.5104,15.4763,15.4968,110200.0
2009-10-15 14:50:00,22.74,22.81,22.72,22.77,188000.0,15.5104,15.5582,15.4968,15.5309,188000.0
2009-10-15 15:00:00,22.78,22.87,22.77,22.85,183800.0,15.5377,15.5991,15.5309,15.5855,183800.0
2009-10-15 15:10:00,22.84,22.85,22.75,22.75,137800.0,15.5786,15.5855,15.5172,15.5172,137800.0
2009-10-15 15:20:00,22.75,22.77,22.68,22.68,108000.0,15.5172,15.5309,15.4695,15.4695,108000.0
2009-10-15 15:30:00,22.68,22.76,22.68,22.75,192000.0,15.4695,15.5241,15.4695,15.5172,192000.0
2009-10-15 15:40:00,22.75,22.79,22.7,22.74,314600.0,15.5172,15.5445,15.4831,15.5104,314600.0
2009-10-15 15:50:00,22.74,22.8,22.74,22.78,637800.0,15.5104,15.5513,15.5104,15.5377,637800.0
2009-10-16 09:30:00,22.4,22.49,22.3,22.45,754000.0,15.2785,15.3399,15.2103,15.3126,754000.0
2009-10-16 09:40:00,22.46,22.5,22.39,22.46,174800.0,15.3194,15.3467,15.2717,15.3194,174800.0
2009-10-16 09:50:00,22.46,22.48,22.23,22.3,280600.0,15.3194,15.3331,15.1626,15.2103,280600.0
2009-10-16 10:00:00,22.31,22.36,22.22,22.36,377600.0,15.2171,15.2512,15.1557,15.2512,377600.0
2009-10-16 10:10:00,22.36,22.45,22.35,22.41,139600.0,15.2512,15.3126,15.2444,15.2853,139600.0
2009-10-16 10:20:00,22.41,22.42,22.32,22.36,47600.0,15.2853,15.2922,15.2239,15.2512,47600.0
2009-10-16 10:30:00,22.35,22.39,22.32,22.36,77600.0,15.2444,15.2717,15.2239,15.2512,77600.0
2009-10-16 10:40:00,22.36,22.39,22.32,22.37,111000.0,15.2512,15.2717,15.2239,15.2581,111000.0
2009-10-16 10:50:00,22.36,22.39,22.34,22.39,112000.0,15.2512,15.2717,15.2376,15.2717,112000.0
2009-10-16 11:00:00,22.39,22.5,22.39,22.47,150600.0,15.2717,15.3467,15.2717,15.3263,150600.0
2009-10-16 11:10:00,22.47,22.53,22.45,22.53,105200.0,15.3263,15.3672,15.3126,15.3672,105200.0
2009-10-16 11:20:00,22.53,22.56,22.51,22.56,61400.0,15.3672,15.3876,15.3535,15.3876,61400.0
2009-10-16 11:30:00,22.55,22.55,22.49,22.52,137800.0,15.3808,15.3808,15.3399,15.3604,137800.0
2009-10-16 11:40:00,22.52,22.52,22.47,22.48,64400.0,15.3604,15.3604,15.3263,15.3331,64400.0
2009-10-16 11:50:00,22.48,22.48,22.43,22.46,42600.0,15.3331,15.3331,15.299,15.3194,42600.0
2009-10-16 12:00:00,22.46,22.52,22.45,22.52,74400.0,15.3194,15.3604,15.3126,15.3604,74400.0
2009-10-16 12:10:00,22.52,22.56,22.51,22.54,78800.0,15.3604,15.3876,15.3535,15.374,78800.0
2009-10-16 12:20:00,22.54,22.56,22.49,22.51,108000.0,15.374,15.3876,15.3399,15.3535,108000.0
2009-10-16 12:30:00,22.51,22.54,22.5,22.5,72000.0,15.3535,15.374,15.3467,15.3467,72000.0
2009-10-16 12:40:00,22.5,22.51,22.46,22.49,50000.0,15.3467,15.3535,15.3194,15.3399,50000.0
2009-10-16 12:50:00,22.5,22.52,22.48,22.5,89200.0,15.3467,15.3604,15.3331,15.3467,89200.0
2009-10-16 13:00:00,22.5,22.52,22.46,22.52,96000.0,15.3467,15.3604,15.3194,15.3604,96000.0
2009-10-16 13:10:00,22.51,22.61,22.5,22.61,208400.0,15.3535,15.4218,15.3467,15.4218,208400.0
2009-10-16 13:20:00,22.61,22.67,22.61,22.65,131200.0,15.4218,15.4627,15.4218,15.449,131200.0
2009-10-16 13:30:00,22.65,22.65,22.57,22.59,102200.0,15.449,15.449,15.3945,15.4081,102200.0
2009-10-16 13:40:00,22.59,22.67,22.59,22.65,90600.0,15.4081,15.4627,15.4081,15.449,90600.0
2009-10-16 13:50:00,22.66,22.68,22.64,22.66,114800.0,15.4559,15.4695,15.4422,15.4559,114800.0
2009-10-16 14:00:00,22.66,22.67,22.58,22.6,132000.0,15.4559,15.4627,15.4013,15.4149,132000.0
2009-10-16 14:10:00,22.6,22.63,22.55,22.56,135800.0,15.4149,15.4354,15.3808,15.3876,135800.0
2009-10-16 14:20:00,22.56,22.62,22.55,22.58,372000.0,15.3876,15.4286,15.3808,15.4013,372000.0
2009-10-16 14:30:00,22.57,22.61,22.53,22.6,109800.0,15.3945,15.4218,15.3672,15.4149,109800.0
2009-10-16 14:40:00,22.6,22.64,22.59,22.64,113600.0,15.4149,15.4422,15.4081,15.4422,113600.0
2009-10-16 14:50:00,22.64,22.65,22.63,22.65,107200.0,15.4422,15.449,15.4354,15.449,107200.0
2009-10-16 15:00:00,22.65,22.71,22.65,22.68,147000.0,15.449,15.49,15.449,15.4695,147000.0
2009-10-16 15:10:00,22.68,22.76,22.68,22.7,247000.0,15.4695,15.5241,15.4695,15.4831,247000.0
2009-10-16 15:20:00,22.7,22.71,22.64,22.7,193200.0,15.4831,15.49,15.4422,15.4831,193200.0
2009-10-16 15:30:00,22.7,22.75,22.66,22.75,259600.0,15.4831,15.5172,15.4559,15.5172,259600.0
2009-10-16 15:40:00,22.75,22.8,22.65,22.67,436000.0,15.5172,15.5513,15.449,15.4627,436000.0
2009-10-16 15:50:00,22.67,22.68,22.59,22.6,990600.0,15.4627,15.4695,15.4081,15.4149,990600.0
2009-10-19 09:30:00,22.72,22.84,22.69,22.78,1158800.0,15.4968,15.5786,15.4763,15.5377,1158800.0
2009-10-19 09:40:00,22.77,22.86,22.73,22.84,157400.0,15.5309,15.5923,15.5036,15.5786,157400.0
2009-10-19 09:50:00,22.84,22.86,22.8,22.84,101000.0,15.5786,15.5923,15.5513,15.5786,101000.0
2009-10-19 10:00:00,22.83,22.93,22.81,22.85,197000.0,15.5718,15.64,15.5582,15.5855,197000.0
2009-10-19 10:10:00,22.85,22.91,22.82,22.84,176200.0,15.5855,15.6264,15.565,15.5786,176200.0
2009-10-19 10:20:00,22.85,22.99,22.85,22.97,172000.0,15.5855,15.6809,15.5855,15.6673,172000.0
2009-10-19 10:30:00,22.97,23.07,22.97,23.0,143000.0,15.6673,15.7355,15.6673,15.6878,143000.0
2009-10-19 10:40:00,23.0,23.05,22.99,23.01,144200.0,15.6878,15.7219,15.6809,15.6946,144200.0
2009-10-19 10:50:00,23.0,23.11,23.0,23.0,146600.0,15.6878,15.7628,15.6878,15.6878,146600.0
2009-10-19 11:00:00,23.01,23.06,23.0,23.05,137000.0,15.6946,15.7287,15.6878,15.7219,137000.0
2009-10-19 11:10:00,23.05,23.16,23.05,23.1,180400.0,15.7219,15.7969,15.7219,15.756,180400.0
2009-10-19 11:20:00,23.1,23.19,23.07,23.13,116600.0,15.756,15.8174,15.7355,15.7764,116600.0
2009-10-19 11:30:00,23.14,23.15,23.05,23.09,77000.0,15.7833,15.7901,15.7219,15.7491,77000.0
2009-10-19 11:40:00,23.1,23.15,23.07,23.15,61200.0,15.756,15.7901,15.7355,15.7901,61200.0
2009-10-19 11:50:00,23.14,23.18,23.12,23.16,76800.0,15.7833,15.8105,15.7696,15.7969,76800.0
2009-10-19 12:00:00,23.16,23.2,23.09,23.14,96000.0,15.7969,15.8242,15.7491,15.7833,96000.0
2009-10-19 12:10:00,23.13,23.15,23.11,23.15,29800.0,15.7764,15.7901,15.7628,15.7901,29800.0
2009-10-19 12:20:00,23.15,23.17,23.13,23.15,64600.0,15.7901,15.8037,15.7764,15.7901,64600.0
2009-10-19 12:30:00,23.15,23.18,23.09,23.12,72800.0,15.7901,15.8105,15.7491,15.7696,72800.0
2009-10-19 12:40:00,23.11,23.16,23.1,23.16,63000.0,15.7628,15.7969,15.756,15.7969,63000.0
2009-10-19 12:50:00,23.15,23.2,23.15,23.18,60400.0,15.7901,15.8242,15.7901,15.8105,60400.0
2009-10-19 13:00:00,23.18,23.18,23.13,23.17,76400.0,15.8105,15.8105,15.7764,15.8037,76400.0
2009-10-19 13:10:00,23.17,23.2,23.13,23.14,135000.0,15.8037,15.8242,15.7764,15.7833,135000.0
2009-10-19 13:20:00,23.13,23.22,23.12,23.2,109400.0,15.7764,15.8378,15.7696,15.8242,109400.0
2009-10-19 13:30:00,23.18,23.23,23.16,23.23,99800.0,15.8105,15.8446,15.7969,15.8446,99800.0
2009-10-19 13:40:00,23.23,23.24,23.16,23.18,51400.0,15.8446,15.8515,15.7969,15.8105,51400.0
2009-10-19 13:50:00,23.18,23.22,23.15,23.21,53400.0,15.8105,15.8378,15.7901,15.831,53400.0
2009-10-19 14:00:00,23.22,23.24,23.19,23.22,78400.0,15.8378,15.8515,15.8174,15.8378,78400.0
2009-10-19 14:10:00,23.22,23.28,23.22,23.22,130600.0,15.8378,15.8787,15.8378,15.8378,130600.0
2009-10-19 14:20:00,23.22,23.29,23.18,23.29,204000.0,15.8378,15.8856,15.8105,15.8856,204000.0
2009-10-19 14:30:00,23.29,23.31,23.21,23.23,124600.0,15.8856,15.8992,15.831,15.8446,124600.0
2009-10-19 14:40:00,23.24,23.25,23.2,23.24,120800.0,15.8515,15.8583,15.8242,15.8515,120800.0
2009-10-19 14:50:00,23.24,23.26,23.23,23.25,234800.0,15.8515,15.8651,15.8446,15.8583,234800.0
2009-10-19 15:00:00,23.25,23.28,23.18,23.18,268200.0,15.8583,15.8787,15.8105,15.8105,268200.0
2009-10-19 15:10:00,23.18,23.21,23.09,23.11,255000.0,15.8105,15.831,15.7491,15.7628,255000.0
2009-10-19 15:20:00,23.11,23.13,23.07,23.1,212800.0,15.7628,15.7764,15.7355,15.756,212800.0
2009-10-19 15:30:00,23.11,23.16,23.1,23.14,177800.0,15.7628,15.7969,15.756,15.7833,177800.0
2009-10-19 15:40:00,23.14,23.18,23.11,23.18,307400.0,15.7833,15.8105,15.7628,15.8105,307400.0
2009-10-19 15:50:00,23.18,23.19,23.1,23.11,563000.0,15.8105,15.8174,15.756,15.7628,563000.0
2009-10-20 09:30:00,23.05,23.1,22.88,22.89,243400.0,15.7219,15.756,15.6059,15.6127,243400.0
2009-10-20 09:40:00,22.89,22.91,22.78,22.86,187600.0,15.6127,15.6264,15.5377,15.5923,187600.0
2009-10-20 09:50:00,22.86,22.93,22.84,22.9,154000.0,15.5923,15.64,15.5786,15.6196,154000.0
2009-10-20 10:00:00,22.9,22.91,22.81,22.86,506000.0,15.6196,15.6264,15.5582,15.5923,506000.0
2009-10-20 10:10:00,22.85,22.93,22.85,22.92,287000.0,15.5855,15.64,15.5855,15.6332,287000.0
2009-10-20 10:20:00,22.91,22.92,22.85,22.85,255400.0,15.6264,15.6332,15.5855,15.5855,255400.0
2009-10-20 10:30:00,22.85,22.9,22.83,22.88,133600.0,15.5855,15.6196,15.5718,15.6059,133600.0
2009-10-20 10:40:00,22.87,22.89,22.83,22.84,155400.0,15.5991,15.6127,15.5718,15.5786,155400.0
2009-10-20 10:50:00,22.84,22.92,22.84,22.9,151400.0,15.5786,15.6332,15.5786,15.6196,151400.0
2009-10-20 11:00:00,22.9,23.02,22.89,23.0,212400.0,15.6196,15.7014,15.6127,15.6878,212400.0
2009-10-20 11:10:00,23.0,23.01,22.96,22.97,110200.0,15.6878,15.6946,15.6605,15.6673,110200.0
2009-10-20 11:20:00,22.97,23.03,22.91,22.96,135000.0,15.6673,15.7082,15.6264,15.6605,135000.0
2009-10-20 11:30:00,22.96,22.97,22.82,22.83,181600.0,15.6605,15.6673,15.565,15.5718,181600.0
2009-10-20 11:40:00,22.84,22.86,22.75,22.79,151000.0,15.5786,15.5923,15.5172,15.5445,151000.0
2009-10-20 11:50:00,22.8,22.87,22.78,22.82,95800.0,15.5513,15.5991,15.5377,15.565,95800.0
2009-10-20 12:00:00,22.82,22.86,22.79,22.86,102200.0,15.565,15.5923,15.5445,15.5923,102200.0
2009-10-20 12:10:00,22.86,22.88,22.85,22.88,87000.0,15.5923,15.6059,15.5855,15.6059,87000.0
2009-10-20 12:20:00,22.87,22.88,22.85,22.86,49800.0,15.5991,15.6059,15.5855,15.5923,49800.0
2009-10-20 12:30:00,22.86,22.89,22.78,22.82,126800.0,15.5923,15.6127,15.5377,15.565,126800.0
2009-10-20 12:40:00,22.82,22.87,22.79,22.79,125200.0,15.565,15.5991,15.5445,15.5445,125200.0
2009-10-20 12:50:00,22.79,22.81,22.75,22.75,90000.0,15.5445,15.5582,15.5172,15.5172,90000.0
2009-10-20 13:00:00,22.75,22.79,22.74,22.78,146800.0,15.5172,15.5445,15.5104,15.5377,146800.0
2009-10-20 13:10:00,22.78,22.8,22.77,22.78,47000.0,15.5377,15.5513,15.5309,15.5377,47000.0
2009-10-20 13:20:00,22.77,22.86,22.77,22.86,242200.0,15.5309,15.5923,15.5309,15.5923,242200.0
2009-10-20 13:30:00,22.86,22.86,22.8,22.84,252400.0,15.5923,15.5923,15.5513,15.5786,252400.0
2009-10-20 13:40:00,22.85,22.88,22.82,22.85,116000.0,15.5855,15.6059,15.565,15.5855,116000.0
2009-10-20 13:50:00,22.85,22.85,22.74,22.75,278000.0,15.5855,15.5855,15.5104,15.5172,278000.0
2009-10-20 14:00:00,22.74,22.82,22.74,22.79,93400.0,15.5104,15.565,15.5104,15.5445,93400.0
2009-10-20 14:10:00,22.79,22.86,22.78,22.84,136800.0,15.5445,15.5923,15.5377,15.5786,136800.0
2009-10-20 14:20:00,22.84,22.86,22.78,22.83,269000.0,15.5786,15.5923,15.5377,15.5718,269000.0
2009-10-20 14:30:00,22.83,22.9,22.8,22.9,118400.0,15.5718,15.6196,15.5513,15.6196,118400.0
2009-10-20 14:40:00,22.9,22.91,22.86,22.86,88200.0,15.6196,15.6264,15.5923,15.5923,88200.0
2009-10-20 14:50:00,22.86,22.9,22.85,22.89,84400.0,15.5923,15.6196,15.5855,15.6127,84400.0
2009-10-20 15:00:00,22.89,22.93,22.85,22.89,151400.0,15.6127,15.64,15.5855,15.6127,151400.0
2009-10-20 15:10:00,22.9,22.92,22.86,22.9,166600.0,15.6196,15.6332,15.5923,15.6196,166600.0
2009-10-20 15:20:00,22.9,22.93,22.89,22.93,152400.0,15.6196,15.64,15.6127,15.64,152400.0
2009-10-20 15:30:00,22.93,22.95,22.89,22.9,230200.0,15.64,15.6537,15.6127,15.6196,230200.0
2009-10-20 15:40:00,22.9,22.93,22.85,22.88,315000.0,15.6196,15.64,15.5855,15.6059,315000.0
2009-10-20 15:50:00,22.88,22.89,22.8,22.86,625600.0,15.6059,15.6127,15.5513,15.5923,625600.0
2009-10-21 09:30:00,22.85,22.95,22.7,22.9,210600.0,15.5855,15.6537,15.4831,15.6196,210600.0
2009-10-21 09:40:00,22.9,23.0,22.86,22.99,70000.0,15.6196,15.6878,15.5923,15.6809,70000.0
2009-10-21 09:50:00,22.99,23.1,22.97,23.0,125600.0,15.6809,15.756,15.6673,15.6878,125600.0
2009-10-21 10:00:00,23.01,23.06,22.97,22.97,147400.0,15.6946,15.7287,15.6673,15.6673,147400.0
2009-10-21 10:10:00,22.97,23.02,22.92,22.93,126800.0,15.6673,15.7014,15.6332,15.64,126800.0
2009-10-21 10:20:00,22.95,22.97,22.9,22.9,160200.0,15.6537,15.6673,15.6196,15.6196,160200.0
2009-10-21 10:30:00,22.91,22.95,22.78,22.78,208200.0,15.6264,15.6537,15.5377,15.5377,208200.0
2009-10-21 10:40:00,22.78,22.96,22.78,22.86,244800.0,15.5377,15.6605,15.5377,15.5923,244800.0
2009-10-21 10:50:00,22.86,22.93,22.86,22.9,105000.0,15.5923,15.64,15.5923,15.6196,105000.0
2009-10-21 11:00:00,22.9,22.93,22.89,22.92,79600.0,15.6196,15.64,15.6127,15.6332,79600.0
2009-10-21 11:10:00,22.93,22.95,22.9,22.95,106600.0,15.64,15.6537,15.6196,15.6537,106600.0
2009-10-21 11:20:00,22.94,23.09,22.93,23.08,135600.0,15.6468,15.7491,15.64,15.7423,135600.0
2009-10-21 11:30:00,23.09,23.09,23.0,23.03,99600.0,15.7491,15.7491,15.6878,15.7082,99600.0
2009-10-21 11:40:00,23.02,23.06,23.0,23.0,112200.0,15.7014,15.7287,15.6878,15.6878,112200.0
2009-10-21 11:50:00,23.0,23.0,22.91,22.93,42200.0,15.6878,15.6878,15.6264,15.64,42200.0
2009-10-21 12:00:00,22.93,23.02,22.93,23.01,81600.0,15.64,15.7014,15.64,15.6946,81600.0
2009-10-21 12:10:00,23.02,23.02,22.99,23.01,88600.0,15.7014,15.7014,15.6809,15.6946,88600.0
2009-10-21 12:20:00,23.0,23.04,22.98,23.04,86800.0,15.6878,15.715,15.6741,15.715,86800.0
2009-10-21 12:30:00,23.04,23.09,23.02,23.08,69800.0,15.715,15.7491,15.7014,15.7423,69800.0
2009-10-21 12:40:00,23.07,23.09,23.06,23.08,44000.0,15.7355,15.7491,15.7287,15.7423,44000.0
2009-10-21 12:50:00,23.08,23.12,23.07,23.1,60200.0,15.7423,15.7696,15.7355,15.756,60200.0
2009-10-21 13:00:00,23.1,23.11,23.07,23.09,70600.0,15.756,15.7628,15.7355,15.7491,70600.0
2009-10-21 13:10:00,23.09,23.1,23.06,23.07,47000.0,15.7491,15.756,15.7287,15.7355,47000.0
2009-10-21 13:20:00,23.07,23.08,23.05,23.07,48000.0,15.7355,15.7423,15.7219,15.7355,48000.0
2009-10-21 13:30:00,23.07,23.09,23.04,23.08,94800.0,15.7355,15.7491,15.715,15.7423,94800.0
2009-10-21 13:40:00,23.08,23.1,23.07,23.08,52600.0,15.7423,15.756,15.7355,15.7423,52600.0
2009-10-21 13:50:00,23.08,23.14,23.08,23.13,90600.0,15.7423,15.7833,15.7423,15.7764,90600.0
2009-10-21 14:00:00,23.13,23.15,23.11,23.14,99000.0,15.7764,15.7901,15.7628,15.7833,99000.0
2009-10-21 14:10:00,23.14,23.14,23.04,23.05,111600.0,15.7833,15.7833,15.715,15.7219,111600.0
2009-10-21 14:20:00,23.05,23.07,23.02,23.07,94200.0,15.7219,15.7355,15.7014,15.7355,94200.0
2009-10-21 14:30:00,23.06,23.1,23.04,23.09,119600.0,15.7287,15.756,15.715,15.7491,119600.0
2009-10-21 14:40:00,23.09,23.18,23.08,23.18,91400.0,15.7491,15.8105,15.7423,15.8105,91400.0
2009-10-21 14:50:00,23.18,23.21,23.16,23.18,78000.0,15.8105,15.831,15.7969,15.8105,78000.0
2009-10-21 15:00:00,23.18,23.19,23.15,23.16,157200.0,15.8105,15.8174,15.7901,15.7969,157200.0
2009-10-21 15:10:00,23.16,23.17,23.06,23.08,129400.0,15.7969,15.8037,15.7287,15.7423,129400.0
2009-10-21 15:20:00,23.08,23.08,22.9,22.94,247000.0,15.7423,15.7423,15.6196,15.6468,247000.0
2009-10-21 15:30:00,22.94,22.94,22.68,22.72,534200.0,15.6468,15.6468,15.4695,15.4968,534200.0
2009-10-21 15:40:00,22.72,22.73,22.5,22.51,457600.0,15.4968,15.5036,15.3467,15.3535,457600.0
2009-10-21 15:50:00,22.51,22.55,22.38,22.42,977800.0,15.3535,15.3808,15.2649,15.2922,977800.0
2009-10-22 09:30:00,22.4,22.84,22.3,22.63,492600.0,15.2785,15.5786,15.2103,15.4354,492600.0
2009-10-22 09:40:00,22.61,22.65,22.45,22.51,138400.0,15.4218,15.449,15.3126,15.3535,138400.0
2009-10-22 09:50:00,22.51,22.61,22.45,22.57,153800.0,15.3535,15.4218,15.3126,15.3945,153800.0
2009-10-22 10:00:00,22.58,22.59,22.42,22.44,205800.0,15.4013,15.4081,15.2922,15.3058,205800.0
2009-10-22 10:10:00,22.44,22.53,22.36,22.4,159400.0,15.3058,15.3672,15.2512,15.2785,159400.0
2009-10-22 10:20:00,22.39,22.47,22.3,22.32,238800.0,15.2717,15.3263,15.2103,15.2239,238800.0
2009-10-22 10:30:00,22.34,22.34,22.23,22.23,156400.0,15.2376,15.2376,15.1626,15.1626,156400.0
2009-10-22 10:40:00,22.23,22.28,22.16,22.16,149000.0,15.1626,15.1967,15.1148,15.1148,149000.0
2009-10-22 10:50:00,22.17,22.28,22.17,22.25,182400.0,15.1216,15.1967,15.1216,15.1762,182400.0
2009-10-22 11:00:00,22.25,22.25,22.2,22.2,152600.0,15.1762,15.1762,15.1421,15.1421,152600.0
2009-10-22 11:10:00,22.21,22.32,22.21,22.25,91600.0,15.1489,15.2239,15.1489,15.1762,91600.0
2009-10-22 11:20:00,22.25,22.28,22.23,22.25,70200.0,15.1762,15.1967,15.1626,15.1762,70200.0
2009-10-22 11:30:00,22.25,22.31,22.22,22.29,51400.0,15.1762,15.2171,15.1557,15.2035,51400.0
2009-10-22 11:40:00,22.29,22.36,22.28,22.32,55800.0,15.2035,15.2512,15.1967,15.2239,55800.0
2009-10-22 11:50:00,22.33,22.34,22.27,22.3,33400.0,15.2308,15.2376,15.1898,15.2103,33400.0
2009-10-22 12:00:00,22.29,22.36,22.28,22.28,64800.0,15.2035,15.2512,15.1967,15.1967,64800.0
2009-10-22 12:10:00,22.28,22.29,22.22,22.22,41600.0,15.1967,15.2035,15.1557,15.1557,41600.0
2009-10-22 12:20:00,22.22,22.26,22.21,22.25,44000.0,15.1557,15.183,15.1489,15.1762,44000.0
2009-10-22 12:30:00,22.26,22.29,22.23,22.25,69400.0,15.183,15.2035,15.1626,15.1762,69400.0
2009-10-22 12:40:00,22.25,22.38,22.25,22.36,67600.0,15.1762,15.2649,15.1762,15.2512,67600.0
2009-10-22 12:50:00,22.37,22.39,22.34,22.34,39400.0,15.2581,15.2717,15.2376,15.2376,39400.0
2009-10-22 13:00:00,22.34,22.37,22.33,22.36,44400.0,15.2376,15.2581,15.2308,15.2512,44400.0
2009-10-22 13:10:00,22.36,22.37,22.34,22.36,52400.0,15.2512,15.2581,15.2376,15.2512,52400.0
2009-10-22 13:20:00,22.36,22.38,22.35,22.38,61200.0,15.2512,15.2649,15.2444,15.2649,61200.0
2009-10-22 13:30:00,22.36,22.38,22.33,22.37,49400.0,15.2512,15.2649,15.2308,15.2581,49400.0
2009-10-22 13:40:00,22.38,22.38,22.35,22.36,54200.0,15.2649,15.2649,15.2444,15.2512,54200.0
2009-10-22 13:50:00,22.36,22.39,22.35,22.39,53800.0,15.2512,15.2717,15.2444,15.2717,53800.0
2009-10-22 14:00:00,22.39,22.46,22.38,22.44,166800.0,15.2717,15.3194,15.2649,15.3058,166800.0
2009-10-22 14:10:00,22.45,22.55,22.45,22.5,209200.0,15.3126,15.3808,15.3126,15.3467,209200.0
2009-10-22 14:20:00,22.5,22.55,22.5,22.53,209600.0,15.3467,15.3808,15.3467,15.3672,209600.0
2009-10-22 14:30:00,22.54,22.67,22.53,22.66,193600.0,15.374,15.4627,15.3672,15.4559,193600.0
2009-10-22 14:40:00,22.66,22.66,22.62,22.64,175200.0,15.4559,15.4559,15.4286,15.4422,175200.0
2009-10-22 14:50:00,22.63,22.67,22.61,22.67,227000.0,15.4354,15.4627,15.4218,15.4627,227000.0
2009-10-22 15:00:00,22.67,22.75,22.64,22.75,270600.0,15.4627,15.5172,15.4422,15.5172,270600.0
2009-10-22 15:10:00,22.75,22.82,22.74,22.81,294600.0,15.5172,15.565,15.5104,15.5582,294600.0
2009-10-22 15:20:00,22.8,22.89,22.8,22.83,221000.0,15.5513,15.6127,15.5513,15.5718,221000.0
2009-10-22 15:30:00,22.84,22.86,22.74,22.75,259400.0,15.5786,15.5923,15.5104,15.5172,259400.0
2009-10-22 15:40:00,22.75,22.83,22.73,22.82,226600.0,15.5172,15.5718,15.5036,15.565,226600.0
2009-10-22 15:50:00,22.82,22.86,22.8,22.84,541200.0,15.565,15.5923,15.5513,15.5786,541200.0
2009-10-23 09:30:00,22.84,22.91,22.75,22.87,295600.0,15.5786,15.6264,15.5172,15.5991,295600.0
2009-10-23 09:40:00,22.86,22.89,22.66,22.72,169600.0,15.5923,15.6127,15.4559,15.4968,169600.0
2009-10-23 09:50:00,22.7,22.73,22.64,22.7,152800.0,15.4831,15.5036,15.4422,15.4831,152800.0
2009-10-23 10:00:00,22.7,22.8,22.59,22.67,161800.0,15.4831,15.5513,15.4081,15.4627,161800.0
2009-10-23 10:10:00,22.66,22.67,22.58,22.64,190200.0,15.4559,15.4627,15.4013,15.4422,190200.0
2009-10-23 10:20:00,22.63,22.67,22.61,22.62,93200.0,15.4354,15.4627,15.4218,15.4286,93200.0
2009-10-23 10:30:00,22.63,22.63,22.52,22.62,145400.0,15.4354,15.4354,15.3604,15.4286,145400.0
2009-10-23 10:40:00,22.62,22.64,22.52,22.57,74600.0,15.4286,15.4422,15.3604,15.3945,74600.0
2009-10-23 10:50:00,22.56,22.63,22.54,22.59,124000.0,15.3876,15.4354,15.374,15.4081,124000.0
2009-10-23 11:00:00,22.59,22.6,22.53,22.57,117600.0,15.4081,15.4149,15.3672,15.3945,117600.0
2009-10-23 11:10:00,22.57,22.58,22.36,22.36,110200.0,15.3945,15.4013,15.2512,15.2512,110200.0
2009-10-23 11:20:00,22.36,22.43,22.35,22.36,81400.0,15.2512,15.299,15.2444,15.2512,81400.0
2009-10-23 11:30:00,22.36,22.43,22.31,22.43,92800.0,15.2512,15.299,15.2171,15.299,92800.0
2009-10-23 11:40:00,22.43,22.48,22.4,22.47,109800.0,15.299,15.3331,15.2785,15.3263,109800.0
2009-10-23 11:50:00,22.48,22.52,22.46,22.48,74600.0,15.3331,15.3604,15.3194,15.3331,74600.0
2009-10-23 12:00:00,22.47,22.48,22.42,22.42,116000.0,15.3263,15.3331,15.2922,15.2922,116000.0
2009-10-23 12:10:00,22.42,22.43,22.38,22.42,66600.0,15.2922,15.299,15.2649,15.2922,66600.0
2009-10-23 12:20:00,22.42,22.45,22.38,22.45,98400.0,15.2922,15.3126,15.2649,15.3126,98400.0
2009-10-23 12:30:00,22.45,22.58,22.43,22.58,229600.0,15.3126,15.4013,15.299,15.4013,229600.0
2009-10-23 12:40:00,22.58,22.64,22.57,22.59,68600.0,15.4013,15.4422,15.3945,15.4081,68600.0
2009-10-23 12:50:00,22.59,22.59,22.52,22.52,51800.0,15.4081,15.4081,15.3604,15.3604,51800.0
2009-10-23 13:00:00,22.51,22.52,22.39,22.42,97600.0,15.3535,15.3604,15.2717,15.2922,97600.0
2009-10-23 13:10:00,22.43,22.49,22.43,22.44,90400.0,15.299,15.3399,15.299,15.3058,90400.0
2009-10-23 13:20:00,22.43,22.43,22.36,22.36,120600.0,15.299,15.299,15.2512,15.2512,120600.0
2009-10-23 13:30:00,22.36,22.37,22.25,22.27,174800.0,15.2512,15.2581,15.1762,15.1898,174800.0
2009-10-23 13:40:00,22.27,22.34,22.27,22.29,57800.0,15.1898,15.2376,15.1898,15.2035,57800.0
2009-10-23 13:50:00,22.29,22.32,22.27,22.31,63200.0,15.2035,15.2239,15.1898,15.2171,63200.0
2009-10-23 14:00:00,22.3,22.3,22.19,22.24,179600.0,15.2103,15.2103,15.1353,15.1694,179600.0
2009-10-23 14:10:00,22.24,22.29,22.22,22.23,104200.0,15.1694,15.2035,15.1557,15.1626,104200.0
2009-10-23 14:20:00,22.22,22.25,22.21,22.22,184200.0,15.1557,15.1762,15.1489,15.1557,184200.0
2009-10-23 14:30:00,22.22,22.23,22.2,22.23,77800.0,15.1557,15.1626,15.1421,15.1626,77800.0
2009-10-23 14:40:00,22.23,22.28,22.21,22.23,126400.0,15.1626,15.1967,15.1489,15.1626,126400.0
2009-10-23 14:50:00,22.23,22.25,22.15,22.17,159000.0,15.1626,15.1762,15.108,15.1216,159000.0
2009-10-23 15:00:00,22.17,22.25,22.16,22.21,196000.0,15.1216,15.1762,15.1148,15.1489,196000.0
2009-10-23 15:10:00,22.21,22.27,22.18,22.23,185800.0,15.1489,15.1898,15.1285,15.1626,185800.0
2009-10-23 15:20:00,22.23,22.23,22.13,22.17,180000.0,15.1626,15.1626,15.0944,15.1216,180000.0
2009-10-23 15:30:00,22.17,22.18,22.11,22.15,261400.0,15.1216,15.1285,15.0807,15.108,261400.0
2009-10-23 15:40:00,22.15,22.17,22.11,22.16,259400.0,15.108,15.1216,15.0807,15.1148,259400.0
2009-10-23 15:50:00,22.17,22.25,22.15,22.25,637600.0,15.1216,15.1762,15.108,15.1762,637600.0
2009-10-26 09:30:00,22.18,22.36,22.1,22.21,197600.0,15.1285,15.2512,15.0739,15.1489,197600.0
2009-10-26 09:40:00,22.2,22.28,22.0,22.28,175600.0,15.1421,15.1967,15.0057,15.1967,175600.0
2009-10-26 09:50:00,22.28,22.37,22.2,22.21,240400.0,15.1967,15.2581,15.1421,15.1489,240400.0
2009-10-26 10:00:00,22.2,22.29,22.18,22.25,193800.0,15.1421,15.2035,15.1285,15.1762,193800.0
2009-10-26 10:10:00,22.24,22.29,22.2,22.21,110200.0,15.1694,15.2035,15.1421,15.1489,110200.0
2009-10-26 10:20:00,22.21,22.31,22.2,22.25,75000.0,15.1489,15.2171,15.1421,15.1762,75000.0
2009-10-26 10:30:00,22.23,22.25,22.15,22.16,110000.0,15.1626,15.1762,15.108,15.1148,110000.0
2009-10-26 10:40:00,22.16,22.18,22.13,22.15,150600.0,15.1148,15.1285,15.0944,15.108,150600.0
2009-10-26 10:50:00,22.15,22.16,22.09,22.09,109200.0,15.108,15.1148,15.0671,15.0671,109200.0
2009-10-26 11:00:00,22.1,22.18,22.08,22.18,137200.0,15.0739,15.1285,15.0603,15.1285,137200.0
2009-10-26 11:10:00,22.19,22.23,22.06,22.06,173200.0,15.1353,15.1626,15.0466,15.0466,173200.0
2009-10-26 11:20:00,22.07,22.13,22.03,22.03,167400.0,15.0534,15.0944,15.0261,15.0261,167400.0
2009-10-26 11:30:00,22.03,22.03,21.73,21.8,435000.0,15.0261,15.0261,14.8215,14.8693,435000.0
2009-10-26 11:40:00,21.79,21.84,21.76,21.79,171600.0,14.8624,14.8966,14.842,14.8624,171600.0
2009-10-26 11:50:00,21.8,21.85,21.63,21.65,218400.0,14.8693,14.9034,14.7533,14.767,218400.0
2009-10-26 12:00:00,21.65,21.72,21.63,21.68,195000.0,14.767,14.8147,14.7533,14.7874,195000.0
2009-10-26 12:10:00,21.68,21.75,21.68,21.73,95800.0,14.7874,14.8352,14.7874,14.8215,95800.0
2009-10-26 12:20:00,21.73,21.74,21.63,21.65,105000.0,14.8215,14.8283,14.7533,14.767,105000.0
2009-10-26 12:30:00,21.64,21.71,21.61,21.7,75000.0,14.7601,14.8079,14.7397,14.8011,75000.0
2009-10-26 12:40:00,21.7,21.7,21.62,21.65,140400.0,14.8011,14.8011,14.7465,14.767,140400.0
2009-10-26 12:50:00,21.64,21.8,21.63,21.78,140600.0,14.7601,14.8693,14.7533,14.8556,140600.0
2009-10-26 13:00:00,21.78,21.79,21.71,21.71,31600.0,14.8556,14.8624,14.8079,14.8079,31600.0
2009-10-26 13:10:00,21.71,21.71,21.63,21.64,76200.0,14.8079,14.8079,14.7533,14.7601,76200.0
2009-10-26 13:20:00,21.65,21.66,21.61,21.63,103800.0,14.767,14.7738,14.7397,14.7533,103800.0
2009-10-26 13:30:00,21.61,21.65,21.6,21.63,93400.0,14.7397,14.767,14.7329,14.7533,93400.0
2009-10-26 13:40:00,21.63,21.7,21.63,21.67,57400.0,14.7533,14.8011,14.7533,14.7806,57400.0
2009-10-26 13:50:00,21.67,21.7,21.64,21.68,41400.0,14.7806,14.8011,14.7601,14.7874,41400.0
2009-10-26 14:00:00,21.68,21.71,21.65,21.65,45400.0,14.7874,14.8079,14.767,14.767,45400.0
2009-10-26 14:10:00,21.65,21.67,21.6,21.62,105000.0,14.767,14.7806,14.7329,14.7465,105000.0
2009-10-26 14:20:00,21.62,21.64,21.6,21.63,61600.0,14.7465,14.7601,14.7329,14.7533,61600.0
2009-10-26 14:30:00,21.63,21.68,21.61,21.66,157600.0,14.7533,14.7874,14.7397,14.7738,157600.0
2009-10-26 14:40:00,21.67,21.67,21.6,21.61,145000.0,14.7806,14.7806,14.7329,14.7397,145000.0
2009-10-26 14:50:00,21.61,21.66,21.6,21.61,158400.0,14.7397,14.7738,14.7329,14.7397,158400.0
2009-10-26 15:00:00,21.61,21.63,21.51,21.51,155800.0,14.7397,14.7533,14.6715,14.6715,155800.0
2009-10-26 15:10:00,21.5,21.52,21.32,21.32,538200.0,14.6646,14.6783,14.5419,14.5419,538200.0
2009-10-26 15:20:00,21.32,21.37,21.29,21.32,235400.0,14.5419,14.576,14.5214,14.5419,235400.0
2009-10-26 15:30:00,21.32,21.42,21.28,21.34,297800.0,14.5419,14.6101,14.5146,14.5555,297800.0
2009-10-26 15:40:00,21.34,21.55,21.32,21.54,429600.0,14.5555,14.6988,14.5419,14.6919,429600.0
2009-10-26 15:50:00,21.54,21.54,21.4,21.42,747800.0,14.6919,14.6919,14.5964,14.6101,747800.0
2009-10-27 09:30:00,21.51,21.8,21.51,21.68,176000.0,14.6715,14.8693,14.6715,14.7874,176000.0
2009-10-27 09:40:00,21.68,21.74,21.57,21.65,229200.0,14.7874,14.8283,14.7124,14.767,229200.0
2009-10-27 09:50:00,21.65,21.79,21.65,21.73,263400.0,14.767,14.8624,14.767,14.8215,263400.0
2009-10-27 10:00:00,21.74,21.74,21.42,21.48,336600.0,14.8283,14.8283,14.6101,14.651,336600.0
2009-10-27 10:10:00,21.48,21.67,21.47,21.53,153400.0,14.651,14.7806,14.6442,14.6851,153400.0
2009-10-27 10:20:00,21.54,21.68,21.47,21.68,129800.0,14.6919,14.7874,14.6442,14.7874,129800.0
2009-10-27 10:30:00,21.68,21.68,21.51,21.53,167600.0,14.7874,14.7874,14.6715,14.6851,167600.0
2009-10-27 10:40:00,21.53,21.63,21.51,21.56,245600.0,14.6851,14.7533,14.6715,14.7056,245600.0
2009-10-27 10:50:00,21.57,21.59,21.47,21.55,141200.0,14.7124,14.726,14.6442,14.6988,141200.0
2009-10-27 11:00:00,21.56,21.56,21.46,21.5,113400.0,14.7056,14.7056,14.6374,14.6646,113400.0
2009-10-27 11:10:00,21.5,21.5,21.43,21.48,93600.0,14.6646,14.6646,14.6169,14.651,93600.0
2009-10-27 11:20:00,21.5,21.52,21.47,21.5,127200.0,14.6646,14.6783,14.6442,14.6646,127200.0
2009-10-27 11:30:00,21.5,21.54,21.48,21.52,168200.0,14.6646,14.6919,14.651,14.6783,168200.0
2009-10-27 11:40:00,21.52,21.54,21.48,21.5,79600.0,14.6783,14.6919,14.651,14.6646,79600.0
2009-10-27 11:50:00,21.5,21.54,21.47,21.48,177000.0,14.6646,14.6919,14.6442,14.651,177000.0
2009-10-27 12:00:00,21.48,21.55,21.48,21.5,400200.0,14.651,14.6988,14.651,14.6646,400200.0
2009-10-27 12:10:00,21.5,21.52,21.46,21.5,123000.0,14.6646,14.6783,14.6374,14.6646,123000.0
2009-10-27 12:20:00,21.5,21.55,21.5,21.52,84600.0,14.6646,14.6988,14.6646,14.6783,84600.0
2009-10-27 12:30:00,21.5,21.52,21.4,21.4,80000.0,14.6646,14.6783,14.5964,14.5964,80000.0
2009-10-27 12:40:00,21.41,21.54,21.41,21.5,85400.0,14.6033,14.6919,14.6033,14.6646,85400.0
2009-10-27 12:50:00,21.49,21.5,21.33,21.35,197800.0,14.6578,14.6646,14.5487,14.5623,197800.0
2009-10-27 13:00:00,21.34,21.42,21.23,21.23,250200.0,14.5555,14.6101,14.4805,14.4805,250200.0
2009-10-27 13:10:00,21.24,21.26,21.15,21.24,287800.0,14.4873,14.5009,14.4259,14.4873,287800.0
2009-10-27 13:20:00,21.24,21.28,21.2,21.22,141400.0,14.4873,14.5146,14.46,14.4737,141400.0
2009-10-27 13:30:00,21.23,21.34,21.22,21.33,146200.0,14.4805,14.5555,14.4737,14.5487,146200.0
2009-10-27 13:40:00,21.33,21.41,21.32,21.36,111000.0,14.5487,14.6033,14.5419,14.5692,111000.0
2009-10-27 13:50:00,21.37,21.37,21.21,21.24,107600.0,14.576,14.576,14.4668,14.4873,107600.0
2009-10-27 14:00:00,21.24,21.25,21.16,21.21,196400.0,14.4873,14.4941,14.4327,14.4668,196400.0
2009-10-27 14:10:00,21.22,21.4,21.21,21.38,97400.0,14.4737,14.5964,14.4668,14.5828,97400.0
2009-10-27 14:20:00,21.38,21.44,21.35,21.42,114800.0,14.5828,14.6237,14.5623,14.6101,114800.0
2009-10-27 14:30:00,21.42,21.53,21.36,21.46,250400.0,14.6101,14.6851,14.5692,14.6374,250400.0
2009-10-27 14:40:00,21.46,21.52,21.42,21.49,143000.0,14.6374,14.6783,14.6101,14.6578,143000.0
2009-10-27 14:50:00,21.49,21.56,21.47,21.48,266400.0,14.6578,14.7056,14.6442,14.651,266400.0
2009-10-27 15:00:00,21.48,21.49,21.34,21.34,218400.0,14.651,14.6578,14.5555,14.5555,218400.0
2009-10-27 15:10:00,21.34,21.38,21.3,21.3,185800.0,14.5555,14.5828,14.5282,14.5282,185800.0
2009-10-27 15:20:00,21.31,21.33,21.21,21.24,333400.0,14.5351,14.5487,14.4668,14.4873,333400.0
2009-10-27 15:30:00,21.24,21.27,21.13,21.17,473600.0,14.4873,14.5078,14.4123,14.4396,473600.0
2009-10-27 15:40:00,21.16,21.25,21.1,21.14,684200.0,14.4327,14.4941,14.3918,14.4191,684200.0
2009-10-27 15:50:00,21.13,21.19,21.08,21.17,682600.0,14.4123,14.4532,14.3782,14.4396,682600.0
2009-10-28 09:30:00,21.03,21.26,21.03,21.11,280800.0,14.3441,14.5009,14.3441,14.3986,280800.0
2009-10-28 09:40:00,21.1,21.14,20.76,20.77,493200.0,14.3918,14.4191,14.1599,14.1667,493200.0
2009-10-28 09:50:00,20.78,20.85,20.72,20.8,409400.0,14.1736,14.2213,14.1326,14.1872,409400.0
2009-10-28 10:00:00,20.8,20.81,20.45,20.48,894600.0,14.1872,14.194,13.9485,13.9689,894600.0
2009-10-28 10:10:00,20.48,20.76,20.47,20.75,364000.0,13.9689,14.1599,13.9621,14.1531,364000.0
2009-10-28 10:20:00,20.74,20.9,20.73,20.8,262800.0,14.1463,14.2554,14.1394,14.1872,262800.0
2009-10-28 10:30:00,20.81,20.84,20.72,20.78,321600.0,14.194,14.2145,14.1326,14.1736,321600.0
2009-10-28 10:40:00,20.78,20.78,20.63,20.66,262000.0,14.1736,14.1736,14.0712,14.0917,262000.0
2009-10-28 10:50:00,20.66,20.7,20.57,20.66,326800.0,14.0917,14.119,14.0303,14.0917,326800.0
2009-10-28 11:00:00,20.66,20.74,20.63,20.65,241600.0,14.0917,14.1463,14.0712,14.0849,241600.0
2009-10-28 11:10:00,20.65,20.71,20.63,20.63,285000.0,14.0849,14.1258,14.0712,14.0712,285000.0
2009-10-28 11:20:00,20.63,20.7,20.54,20.66,148000.0,14.0712,14.119,14.0099,14.0917,148000.0
2009-10-28 11:30:00,20.65,20.67,20.54,20.6,155000.0,14.0849,14.0985,14.0099,14.0508,155000.0
2009-10-28 11:40:00,20.61,20.61,20.52,20.56,163400.0,14.0576,14.0576,13.9962,14.0235,163400.0
2009-10-28 11:50:00,20.56,20.58,20.52,20.57,158400.0,14.0235,14.0371,13.9962,14.0303,158400.0
2009-10-28 12:00:00,20.59,20.68,20.51,20.64,403600.0,14.044,14.1053,13.9894,14.0781,403600.0
2009-10-28 12:10:00,20.65,20.68,20.61,20.68,104400.0,14.0849,14.1053,14.0576,14.1053,104400.0
2009-10-28 12:20:00,20.68,20.73,20.64,20.69,208200.0,14.1053,14.1394,14.0781,14.1122,208200.0
2009-10-28 12:30:00,20.68,20.72,20.65,20.68,91400.0,14.1053,14.1326,14.0849,14.1053,91400.0
2009-10-28 12:40:00,20.68,20.75,20.66,20.71,104600.0,14.1053,14.1531,14.0917,14.1258,104600.0
2009-10-28 12:50:00,20.71,20.71,20.6,20.68,172600.0,14.1258,14.1258,14.0508,14.1053,172600.0
2009-10-28 13:00:00,20.68,20.75,20.61,20.7,326600.0,14.1053,14.1531,14.0576,14.119,326600.0
2009-10-28 13:10:00,20.7,20.75,20.67,20.69,366000.0,14.119,14.1531,14.0985,14.1122,366000.0
2009-10-28 13:20:00,20.69,20.72,20.63,20.66,115200.0,14.1122,14.1326,14.0712,14.0917,115200.0
2009-10-28 13:30:00,20.67,20.72,20.64,20.66,113400.0,14.0985,14.1326,14.0781,14.0917,113400.0
2009-10-28 13:40:00,20.66,20.78,20.66,20.72,131600.0,14.0917,14.1736,14.0917,14.1326,131600.0
2009-10-28 13:50:00,20.72,20.75,20.67,20.69,156800.0,14.1326,14.1531,14.0985,14.1122,156800.0
2009-10-28 14:00:00,20.68,20.69,20.63,20.64,236000.0,14.1053,14.1122,14.0712,14.0781,236000.0
2009-10-28 14:10:00,20.64,20.66,20.56,20.57,365600.0,14.0781,14.0917,14.0235,14.0303,365600.0
2009-10-28 14:20:00,20.57,20.59,20.49,20.54,379800.0,14.0303,14.044,13.9757,14.0099,379800.0
2009-10-28 14:30:00,20.55,20.56,20.43,20.43,271000.0,14.0167,14.0235,13.9348,13.9348,271000.0
2009-10-28 14:40:00,20.44,20.52,20.43,20.52,316000.0,13.9416,13.9962,13.9348,13.9962,316000.0
2009-10-28 14:50:00,20.51,20.56,20.48,20.51,351400.0,13.9894,14.0235,13.9689,13.9894,351400.0
2009-10-28 15:00:00,20.51,20.56,20.46,20.5,305800.0,13.9894,14.0235,13.9553,13.9826,305800.0
2009-10-28 15:10:00,20.5,20.54,20.38,20.42,421200.0,13.9826,14.0099,13.9007,13.928,421200.0
2009-10-28 15:20:00,20.42,20.43,20.34,20.43,429400.0,13.928,13.9348,13.8734,13.9348,429400.0
2009-10-28 15:30:00,20.43,20.44,20.34,20.37,412000.0,13.9348,13.9416,13.8734,13.8939,412000.0
2009-10-28 15:40:00,20.37,20.47,20.35,20.38,773000.0,13.8939,13.9621,13.8803,13.9007,773000.0
2009-10-28 15:50:00,20.37,20.38,20.25,20.29,1169000.0,13.8939,13.9007,13.8121,13.8393,1169000.0
2009-10-29 09:30:00,20.99,21.35,20.88,21.0,779200.0,14.3168,14.5623,14.2418,14.3236,779200.0
2009-10-29 09:40:00,21.0,21.2,20.99,21.08,654600.0,14.3236,14.46,14.3168,14.3782,654600.0
2009-10-29 09:50:00,21.07,21.21,21.0,21.11,466600.0,14.3714,14.4668,14.3236,14.3986,466600.0
2009-10-29 10:00:00,21.11,21.29,21.07,21.17,538000.0,14.3986,14.5214,14.3714,14.4396,538000.0
2009-10-29 10:10:00,21.18,21.18,21.1,21.17,231400.0,14.4464,14.4464,14.3918,14.4396,231400.0
2009-10-29 10:20:00,21.18,21.21,21.05,21.14,338400.0,14.4464,14.4668,14.3577,14.4191,338400.0
2009-10-29 10:30:00,21.15,21.15,21.05,21.11,315400.0,14.4259,14.4259,14.3577,14.3986,315400.0
2009-10-29 10:40:00,21.11,21.16,21.09,21.16,299000.0,14.3986,14.4327,14.385,14.4327,299000.0
2009-10-29 10:50:00,21.15,21.16,21.05,21.13,322600.0,14.4259,14.4327,14.3577,14.4123,322600.0
2009-10-29 11:00:00,21.13,21.27,21.11,21.19,267800.0,14.4123,14.5078,14.3986,14.4532,267800.0
2009-10-29 11:10:00,21.2,21.29,21.2,21.24,324000.0,14.46,14.5214,14.46,14.4873,324000.0
2009-10-29 11:20:00,21.25,21.25,21.15,21.2,154400.0,14.4941,14.4941,14.4259,14.46,154400.0
2009-10-29 11:30:00,21.2,21.24,21.15,21.17,150200.0,14.46,14.4873,14.4259,14.4396,150200.0
2009-10-29 11:40:00,21.17,21.22,21.14,21.19,126600.0,14.4396,14.4737,14.4191,14.4532,126600.0
2009-10-29 11:50:00,21.18,21.21,21.14,21.17,109400.0,14.4464,14.4668,14.4191,14.4396,109400.0
2009-10-29 12:00:00,21.18,21.24,21.12,21.23,185000.0,14.4464,14.4873,14.4055,14.4805,185000.0
2009-10-29 12:10:00,21.22,21.29,21.2,21.26,172800.0,14.4737,14.5214,14.46,14.5009,172800.0
2009-10-29 12:20:00,21.27,21.39,21.25,21.33,317000.0,14.5078,14.5896,14.4941,14.5487,317000.0
2009-10-29 12:30:00,21.35,21.38,21.31,21.36,225400.0,14.5623,14.5828,14.5351,14.5692,225400.0
2009-10-29 12:40:00,21.36,21.39,21.34,21.36,229000.0,14.5692,14.5896,14.5555,14.5692,229000.0
2009-10-29 12:50:00,21.36,21.38,21.3,21.3,139400.0,14.5692,14.5828,14.5282,14.5282,139400.0
2009-10-29 13:00:00,21.32,21.36,21.27,21.33,216400.0,14.5419,14.5692,14.5078,14.5487,216400.0
2009-10-29 13:10:00,21.33,21.39,21.32,21.38,320800.0,14.5487,14.5896,14.5419,14.5828,320800.0
2009-10-29 13:20:00,21.39,21.45,21.35,21.35,229800.0,14.5896,14.6305,14.5623,14.5623,229800.0
2009-10-29 13:30:00,21.35,21.36,21.28,21.31,262200.0,14.5623,14.5692,14.5146,14.5351,262200.0
2009-10-29 13:40:00,21.3,21.35,21.29,21.31,407000.0,14.5282,14.5623,14.5214,14.5351,407000.0
2009-10-29 13:50:00,21.31,21.33,21.25,21.3,319200.0,14.5351,14.5487,14.4941,14.5282,319200.0
2009-10-29 14:00:00,21.3,21.3,21.26,21.27,232200.0,14.5282,14.5282,14.5009,14.5078,232200.0
2009-10-29 14:10:00,21.27,21.36,21.25,21.33,289800.0,14.5078,14.5692,14.4941,14.5487,289800.0
2009-10-29 14:20:00,21.33,21.37,21.3,21.33,182000.0,14.5487,14.576,14.5282,14.5487,182000.0
2009-10-29 14:30:00,21.34,21.46,21.34,21.42,272000.0,14.5555,14.6374,14.5555,14.6101,272000.0
2009-10-29 14:40:00,21.42,21.52,21.41,21.43,408200.0,14.6101,14.6783,14.6033,14.6169,408200.0
2009-10-29 14:50:00,21.43,21.57,21.42,21.57,173200.0,14.6169,14.7124,14.6101,14.7124,173200.0
2009-10-29 15:00:00,21.57,21.69,21.54,21.64,352400.0,14.7124,14.7942,14.6919,14.7601,352400.0
2009-10-29 15:10:00,21.63,21.7,21.61,21.7,265000.0,14.7533,14.8011,14.7397,14.8011,265000.0
2009-10-29 15:20:00,21.7,21.72,21.61,21.61,409600.0,14.8011,14.8147,14.7397,14.7397,409600.0
2009-10-29 15:30:00,21.61,21.64,21.46,21.53,338200.0,14.7397,14.7601,14.6374,14.6851,338200.0
2009-10-29 15:40:00,21.52,21.52,21.32,21.5,532600.0,14.6783,14.6783,14.5419,14.6646,532600.0
2009-10-29 15:50:00,21.51,21.61,21.43,21.56,1000600.0,14.6715,14.7397,14.6169,14.7056,1000600.0
2009-10-30 09:30:00,21.42,21.55,21.26,21.36,381800.0,14.6101,14.6988,14.5009,14.5692,381800.0
2009-10-30 09:40:00,21.35,21.39,21.23,21.28,325600.0,14.5623,14.5896,14.4805,14.5146,325600.0
2009-10-30 09:50:00,21.28,21.29,21.08,21.1,303800.0,14.5146,14.5214,14.3782,14.3918,303800.0
2009-10-30 10:00:00,21.1,21.21,21.09,21.14,285000.0,14.3918,14.4668,14.385,14.4191,285000.0
2009-10-30 10:10:00,21.14,21.16,21.09,21.1,218200.0,14.4191,14.4327,14.385,14.3918,218200.0
2009-10-30 10:20:00,21.1,21.11,20.98,21.01,151400.0,14.3918,14.3986,14.31,14.3304,151400.0
2009-10-30 10:30:00,21.0,21.11,20.93,21.02,282800.0,14.3236,14.3986,14.2759,14.3373,282800.0
2009-10-30 10:40:00,21.02,21.09,20.98,21.05,181800.0,14.3373,14.385,14.31,14.3577,181800.0
2009-10-30 10:50:00,21.05,21.09,20.98,21.05,105800.0,14.3577,14.385,14.31,14.3577,105800.0
2009-10-30 11:00:00,21.05,21.17,21.02,21.16,263000.0,14.3577,14.4396,14.3373,14.4327,263000.0
2009-10-30 11:10:00,21.16,21.25,21.13,21.14,176600.0,14.4327,14.4941,14.4123,14.4191,176600.0
2009-10-30 11:20:00,21.13,21.16,21.07,21.07,184800.0,14.4123,14.4327,14.3714,14.3714,184800.0
2009-10-30 11:30:00,21.06,21.18,21.03,21.08,209800.0,14.3645,14.4464,14.3441,14.3782,209800.0
2009-10-30 11:40:00,21.09,21.11,20.97,21.02,101400.0,14.385,14.3986,14.3031,14.3373,101400.0
2009-10-30 11:50:00,21.02,21.03,20.88,20.98,261800.0,14.3373,14.3441,14.2418,14.31,261800.0
2009-10-30 12:00:00,20.98,21.11,20.96,21.1,136600.0,14.31,14.3986,14.2963,14.3918,136600.0
2009-10-30 12:10:00,21.09,21.1,20.99,20.99,74200.0,14.385,14.3918,14.3168,14.3168,74200.0
2009-10-30 12:20:00,21.0,21.04,20.85,20.9,225200.0,14.3236,14.3509,14.2213,14.2554,225200.0
2009-10-30 12:30:00,20.89,20.98,20.88,20.89,249400.0,14.2486,14.31,14.2418,14.2486,249400.0
2009-10-30 12:40:00,20.87,20.93,20.66,20.73,270000.0,14.2349,14.2759,14.0917,14.1394,270000.0
2009-10-30 12:50:00,20.72,20.8,20.7,20.77,293800.0,14.1326,14.1872,14.119,14.1667,293800.0
2009-10-30 13:00:00,20.76,20.8,20.7,20.75,186000.0,14.1599,14.1872,14.119,14.1531,186000.0
2009-10-30 13:10:00,20.75,20.8,20.67,20.69,260400.0,14.1531,14.1872,14.0985,14.1122,260400.0
2009-10-30 13:20:00,20.68,20.71,20.59,20.64,260000.0,14.1053,14.1258,14.044,14.0781,260000.0
2009-10-30 13:30:00,20.64,20.66,20.51,20.61,360400.0,14.0781,14.0917,13.9894,14.0576,360400.0
2009-10-30 13:40:00,20.61,20.67,20.59,20.61,159600.0,14.0576,14.0985,14.044,14.0576,159600.0
2009-10-30 13:50:00,20.61,20.64,20.56,20.56,109800.0,14.0576,14.0781,14.0235,14.0235,109800.0
2009-10-30 14:00:00,20.56,20.78,20.55,20.75,545400.0,14.0235,14.1736,14.0167,14.1531,545400.0
2009-10-30 14:10:00,20.75,20.83,20.74,20.79,605200.0,14.1531,14.2077,14.1463,14.1804,605200.0
2009-10-30 14:20:00,20.81,20.86,20.79,20.83,248600.0,14.194,14.2281,14.1804,14.2077,248600.0
2009-10-30 14:30:00,20.83,20.86,20.75,20.86,319600.0,14.2077,14.2281,14.1531,14.2281,319600.0
2009-10-30 14:40:00,20.85,20.9,20.8,20.84,279200.0,14.2213,14.2554,14.1872,14.2145,279200.0
2009-10-30 14:50:00,20.84,20.99,20.82,20.98,460400.0,14.2145,14.3168,14.2008,14.31,460400.0
2009-10-30 15:00:00,20.97,20.99,20.73,20.74,413000.0,14.3031,14.3168,14.1394,14.1463,413000.0
2009-10-30 15:10:00,20.73,20.8,20.67,20.68,323600.0,14.1394,14.1872,14.0985,14.1053,323600.0
2009-10-30 15:20:00,20.68,20.73,20.59,20.67,319400.0,14.1053,14.1394,14.044,14.0985,319400.0
2009-10-30 15:30:00,20.67,20.89,20.64,20.86,581200.0,14.0985,14.2486,14.0781,14.2281,581200.0
2009-10-30 15:40:00,20.86,20.93,20.79,20.86,629400.0,14.2281,14.2759,14.1804,14.2281,629400.0
2009-10-30 15:50:00,20.86,20.9,20.71,20.75,970400.0,14.2281,14.2554,14.1258,14.1531,970400.0
2009-11-02 09:30:00,20.86,21.04,20.84,21.04,213000.0,14.2281,14.3509,14.2145,14.3509,213000.0
2009-11-02 09:40:00,21.03,21.13,20.9,20.92,128800.0,14.3441,14.4123,14.2554,14.269,128800.0
2009-11-02 09:50:00,20.92,21.03,20.81,20.89,168800.0,14.269,14.3441,14.194,14.2486,168800.0
2009-11-02 10:00:00,20.9,21.14,20.9,20.95,312400.0,14.2554,14.4191,14.2554,14.2895,312400.0
2009-11-02 10:10:00,20.96,21.23,20.95,21.21,196600.0,14.2963,14.4805,14.2895,14.4668,196600.0
2009-11-02 10:20:00,21.2,21.2,21.06,21.1,180400.0,14.46,14.46,14.3645,14.3918,180400.0
2009-11-02 10:30:00,21.11,21.14,21.03,21.13,96800.0,14.3986,14.4191,14.3441,14.4123,96800.0
2009-11-02 10:40:00,21.11,21.12,21.0,21.08,108000.0,14.3986,14.4055,14.3236,14.3782,108000.0
2009-11-02 10:50:00,21.07,21.11,20.99,21.0,99800.0,14.3714,14.3986,14.3168,14.3236,99800.0
2009-11-02 11:00:00,21.0,21.09,20.95,21.0,135800.0,14.3236,14.385,14.2895,14.3236,135800.0
2009-11-02 11:10:00,20.99,21.11,20.96,21.07,104600.0,14.3168,14.3986,14.2963,14.3714,104600.0
2009-11-02 11:20:00,21.08,21.15,21.02,21.06,69800.0,14.3782,14.4259,14.3373,14.3645,69800.0
2009-11-02 11:30:00,21.05,21.05,20.95,20.98,74000.0,14.3577,14.3577,14.2895,14.31,74000.0
2009-11-02 11:40:00,20.99,21.08,20.98,21.04,56400.0,14.3168,14.3782,14.31,14.3509,56400.0
2009-11-02 11:50:00,21.04,21.08,20.98,21.01,69600.0,14.3509,14.3782,14.31,14.3304,69600.0
2009-11-02 12:00:00,21.0,21.0,20.86,20.89,83400.0,14.3236,14.3236,14.2281,14.2486,83400.0
2009-11-02 12:10:00,20.89,20.89,20.73,20.79,104400.0,14.2486,14.2486,14.1394,14.1804,104400.0
2009-11-02 12:20:00,20.79,20.84,20.75,20.76,127400.0,14.1804,14.2145,14.1531,14.1599,127400.0
2009-11-02 12:30:00,20.75,20.75,20.61,20.68,90800.0,14.1531,14.1531,14.0576,14.1053,90800.0
2009-11-02 12:40:00,20.68,20.68,20.49,20.54,133400.0,14.1053,14.1053,13.9757,14.0099,133400.0
2009-11-02 12:50:00,20.53,20.54,20.25,20.25,346000.0,14.003,14.0099,13.8121,13.8121,346000.0
2009-11-02 13:00:00,20.25,20.41,20.24,20.4,172000.0,13.8121,13.9212,13.8052,13.9144,172000.0
2009-11-02 13:10:00,20.41,20.43,20.31,20.4,183200.0,13.9212,13.9348,13.853,13.9144,183200.0
2009-11-02 13:20:00,20.4,20.47,20.34,20.46,110000.0,13.9144,13.9621,13.8734,13.9553,110000.0
2009-11-02 13:30:00,20.45,20.46,20.28,20.33,119800.0,13.9485,13.9553,13.8325,13.8666,119800.0
2009-11-02 13:40:00,20.33,20.33,20.24,20.29,89600.0,13.8666,13.8666,13.8052,13.8393,89600.0
2009-11-02 13:50:00,20.28,20.29,20.19,20.21,135200.0,13.8325,13.8393,13.7711,13.7848,135200.0
2009-11-02 14:00:00,20.22,20.29,20.18,20.27,128600.0,13.7916,13.8393,13.7643,13.8257,128600.0
2009-11-02 14:10:00,20.28,20.46,20.27,20.37,163200.0,13.8325,13.9553,13.8257,13.8939,163200.0
2009-11-02 14:20:00,20.36,20.57,20.36,20.57,169400.0,13.8871,14.0303,13.8871,14.0303,169400.0
2009-11-02 14:30:00,20.57,20.6,20.49,20.5,145400.0,14.0303,14.0508,13.9757,13.9826,145400.0
2009-11-02 14:40:00,20.51,20.61,20.5,20.52,95800.0,13.9894,14.0576,13.9826,13.9962,95800.0
2009-11-02 14:50:00,20.53,20.59,20.37,20.42,162600.0,14.003,14.044,13.8939,13.928,162600.0
2009-11-02 15:00:00,20.42,20.56,20.41,20.42,459600.0,13.928,14.0235,13.9212,13.928,459600.0
2009-11-02 15:10:00,20.42,20.48,20.28,20.29,313600.0,13.928,13.9689,13.8325,13.8393,313600.0
2009-11-02 15:20:00,20.28,20.42,20.27,20.4,278200.0,13.8325,13.928,13.8257,13.9144,278200.0
2009-11-02 15:30:00,20.39,20.58,20.39,20.56,326400.0,13.9075,14.0371,13.9075,14.0235,326400.0
2009-11-02 15:40:00,20.57,20.68,20.55,20.56,289000.0,14.0303,14.1053,14.0167,14.0235,289000.0
2009-11-02 15:50:00,20.57,20.68,20.56,20.64,477000.0,14.0303,14.1053,14.0235,14.0781,477000.0
2009-11-03 09:30:00,20.3,20.48,20.06,20.15,402400.0,13.8462,13.9689,13.6825,13.7438,402400.0
2009-11-03 09:40:00,20.14,20.31,20.04,20.25,647200.0,13.737,13.853,13.6688,13.8121,647200.0
2009-11-03 09:50:00,20.25,20.34,20.22,20.31,446200.0,13.8121,13.8734,13.7916,13.853,446200.0
2009-11-03 10:00:00,20.3,20.52,20.2,20.46,420800.0,13.8462,13.9962,13.7779,13.9553,420800.0
2009-11-03 10:10:00,20.46,20.55,20.4,20.45,325800.0,13.9553,14.0167,13.9144,13.9485,325800.0
2009-11-03 10:20:00,20.46,20.48,20.3,20.36,307000.0,13.9553,13.9689,13.8462,13.8871,307000.0
2009-11-03 10:30:00,20.36,20.46,20.32,20.36,237200.0,13.8871,13.9553,13.8598,13.8871,237200.0
2009-11-03 10:40:00,20.35,20.48,20.35,20.47,128400.0,13.8803,13.9689,13.8803,13.9621,128400.0
2009-11-03 10:50:00,20.46,20.52,20.45,20.49,330800.0,13.9553,13.9962,13.9485,13.9757,330800.0
2009-11-03 11:00:00,20.5,20.56,20.44,20.44,205000.0,13.9826,14.0235,13.9416,13.9416,205000.0
2009-11-03 11:10:00,20.44,20.45,20.3,20.33,241200.0,13.9416,13.9485,13.8462,13.8666,241200.0
2009-11-03 11:20:00,20.33,20.36,20.28,20.33,218000.0,13.8666,13.8871,13.8325,13.8666,218000.0
2009-11-03 11:30:00,20.33,20.36,20.24,20.28,196800.0,13.8666,13.8871,13.8052,13.8325,196800.0
2009-11-03 11:40:00,20.28,20.37,20.26,20.36,152200.0,13.8325,13.8939,13.8189,13.8871,152200.0
2009-11-03 11:50:00,20.37,20.43,20.35,20.35,71000.0,13.8939,13.9348,13.8803,13.8803,71000.0
2009-11-03 12:00:00,20.36,20.43,20.32,20.39,85400.0,13.8871,13.9348,13.8598,13.9075,85400.0
2009-11-03 12:10:00,20.39,20.39,20.3,20.3,88600.0,13.9075,13.9075,13.8462,13.8462,88600.0
2009-11-03 12:20:00,20.31,20.4,20.3,20.36,76800.0,13.853,13.9144,13.8462,13.8871,76800.0
2009-11-03 12:30:00,20.36,20.54,20.35,20.52,151600.0,13.8871,14.0099,13.8803,13.9962,151600.0
2009-11-03 12:40:00,20.52,20.54,20.41,20.43,144600.0,13.9962,14.0099,13.9212,13.9348,144600.0
2009-11-03 12:50:00,20.43,20.48,20.41,20.42,99000.0,13.9348,13.9689,13.9212,13.928,99000.0
2009-11-03 13:00:00,20.42,20.52,20.41,20.5,80400.0,13.928,13.9962,13.9212,13.9826,80400.0
2009-11-03 13:10:00,20.51,20.53,20.49,20.51,101600.0,13.9894,14.003,13.9757,13.9894,101600.0
2009-11-03 13:20:00,20.52,20.53,20.43,20.48,204000.0,13.9962,14.003,13.9348,13.9689,204000.0
2009-11-03 13:30:00,20.48,20.55,20.47,20.51,161400.0,13.9689,14.0167,13.9621,13.9894,161400.0
2009-11-03 13:40:00,20.51,20.52,20.41,20.45,105000.0,13.9894,13.9962,13.9212,13.9485,105000.0
2009-11-03 13:50:00,20.46,20.52,20.42,20.52,121800.0,13.9553,13.9962,13.928,13.9962,121800.0
2009-11-03 14:00:00,20.53,20.7,20.53,20.69,129600.0,14.003,14.119,14.003,14.1122,129600.0
2009-11-03 14:10:00,20.7,20.7,20.61,20.62,145200.0,14.119,14.119,14.0576,14.0644,145200.0
2009-11-03 14:20:00,20.61,20.66,20.57,20.58,122800.0,14.0576,14.0917,14.0303,14.0371,122800.0
2009-11-03 14:30:00,20.58,20.64,20.39,20.56,230800.0,14.0371,14.0781,13.9075,14.0235,230800.0
2009-11-03 14:40:00,20.56,20.59,20.52,20.59,149400.0,14.0235,14.044,13.9962,14.044,149400.0
2009-11-03 14:50:00,20.58,20.59,20.47,20.53,252600.0,14.0371,14.044,13.9621,14.003,252600.0
2009-11-03 15:00:00,20.52,20.64,20.5,20.59,268800.0,13.9962,14.0781,13.9826,14.044,268800.0
2009-11-03 15:10:00,20.59,20.68,20.57,20.68,318600.0,14.044,14.1053,14.0303,14.1053,318600.0
2009-11-03 15:20:00,20.68,20.68,20.62,20.64,377000.0,14.1053,14.1053,14.0644,14.0781,377000.0
2009-11-03 15:30:00,20.64,20.73,20.64,20.72,438600.0,14.0781,14.1394,14.0781,14.1326,438600.0
2009-11-03 15:40:00,20.71,20.77,20.66,20.73,444200.0,14.1258,14.1667,14.0917,14.1394,444200.0
2009-11-03 15:50:00,20.74,20.77,20.67,20.76,649600.0,14.1463,14.1667,14.0985,14.1599,649600.0
2009-11-04 09:30:00,20.98,21.11,20.79,21.07,225000.0,14.31,14.3986,14.1804,14.3714,225000.0
2009-11-04 09:40:00,21.06,21.2,21.04,21.11,221600.0,14.3645,14.46,14.3509,14.3986,221600.0
2009-11-04 09:50:00,21.11,21.18,21.03,21.13,218400.0,14.3986,14.4464,14.3441,14.4123,218400.0
2009-11-04 10:00:00,21.13,21.3,21.07,21.28,262200.0,14.4123,14.5282,14.3714,14.5146,262200.0
2009-11-04 10:10:00,21.28,21.33,21.15,21.25,167800.0,14.5146,14.5487,14.4259,14.4941,167800.0
2009-11-04 10:20:00,21.26,21.32,21.18,21.25,260000.0,14.5009,14.5419,14.4464,14.4941,260000.0
2009-11-04 10:30:00,21.26,21.3,21.13,21.13,149400.0,14.5009,14.5282,14.4123,14.4123,149400.0
2009-11-04 10:40:00,21.14,21.25,21.11,21.25,79400.0,14.4191,14.4941,14.3986,14.4941,79400.0
2009-11-04 10:50:00,21.25,21.33,21.22,21.33,63000.0,14.4941,14.5487,14.4737,14.5487,63000.0
2009-11-04 11:00:00,21.33,21.33,21.21,21.23,145400.0,14.5487,14.5487,14.4668,14.4805,145400.0
2009-11-04 11:10:00,21.22,21.25,21.09,21.11,99800.0,14.4737,14.4941,14.385,14.3986,99800.0
2009-11-04 11:20:00,21.11,21.15,21.08,21.08,105800.0,14.3986,14.4259,14.3782,14.3782,105800.0
2009-11-04 11:30:00,21.08,21.08,20.93,20.95,149000.0,14.3782,14.3782,14.2759,14.2895,149000.0
2009-11-04 11:40:00,20.95,20.95,20.92,20.92,76200.0,14.2895,14.2895,14.269,14.269,76200.0
2009-11-04 11:50:00,20.92,20.99,20.9,20.99,227800.0,14.269,14.3168,14.2554,14.3168,227800.0
2009-11-04 12:00:00,20.99,20.99,20.9,20.93,97200.0,14.3168,14.3168,14.2554,14.2759,97200.0
2009-11-04 12:10:00,20.93,20.93,20.83,20.83,75000.0,14.2759,14.2759,14.2077,14.2077,75000.0
2009-11-04 12:20:00,20.83,20.88,20.81,20.85,67800.0,14.2077,14.2418,14.194,14.2213,67800.0
2009-11-04 12:30:00,20.86,20.86,20.81,20.86,48200.0,14.2281,14.2281,14.194,14.2281,48200.0
2009-11-04 12:40:00,20.86,20.9,20.84,20.84,112600.0,14.2281,14.2554,14.2145,14.2145,112600.0
2009-11-04 12:50:00,20.84,20.89,20.83,20.85,181400.0,14.2145,14.2486,14.2077,14.2213,181400.0
2009-11-04 13:00:00,20.85,20.87,20.83,20.85,110800.0,14.2213,14.2349,14.2077,14.2213,110800.0
2009-11-04 13:10:00,20.85,20.89,20.85,20.89,54000.0,14.2213,14.2486,14.2213,14.2486,54000.0
2009-11-04 13:20:00,20.89,20.9,20.84,20.88,94400.0,14.2486,14.2554,14.2145,14.2418,94400.0
2009-11-04 13:30:00,20.88,20.9,20.84,20.9,85800.0,14.2418,14.2554,14.2145,14.2554,85800.0
2009-11-04 13:40:00,20.91,20.95,20.89,20.93,82400.0,14.2622,14.2895,14.2486,14.2759,82400.0
2009-11-04 13:50:00,20.93,20.98,20.9,20.96,82600.0,14.2759,14.31,14.2554,14.2963,82600.0
2009-11-04 14:00:00,20.96,21.0,20.94,20.99,74000.0,14.2963,14.3236,14.2827,14.3168,74000.0
2009-11-04 14:10:00,20.99,21.12,20.9,20.9,123000.0,14.3168,14.4055,14.2554,14.2554,123000.0
2009-11-04 14:20:00,20.91,21.03,20.68,20.72,423000.0,14.2622,14.3441,14.1053,14.1326,423000.0
2009-11-04 14:30:00,20.71,20.95,20.68,20.91,348800.0,14.1258,14.2895,14.1053,14.2622,348800.0
2009-11-04 14:40:00,20.92,21.12,20.88,21.06,294000.0,14.269,14.4055,14.2418,14.3645,294000.0
2009-11-04 14:50:00,21.04,21.11,21.0,21.07,275200.0,14.3509,14.3986,14.3236,14.3714,275200.0
2009-11-04 15:00:00,21.06,21.07,20.91,20.93,208600.0,14.3645,14.3714,14.2622,14.2759,208600.0
2009-11-04 15:10:00,20.93,21.0,20.88,20.91,259200.0,14.2759,14.3236,14.2418,14.2622,259200.0
2009-11-04 15:20:00,20.92,20.99,20.88,20.93,302000.0,14.269,14.3168,14.2418,14.2759,302000.0
2009-11-04 15:30:00,20.95,20.98,20.77,20.81,583800.0,14.2895,14.31,14.1667,14.194,583800.0
2009-11-04 15:40:00,20.81,20.84,20.63,20.64,576800.0,14.194,14.2145,14.0712,14.0781,576800.0
2009-11-04 15:50:00,20.63,20.76,20.58,20.68,1190800.0,14.0712,14.1599,14.0371,14.1053,1190800.0
2009-11-05 09:30:00,20.98,21.01,20.81,20.92,254400.0,14.31,14.3304,14.194,14.269,254400.0
2009-11-05 09:40:00,20.91,20.93,20.67,20.8,227200.0,14.2622,14.2759,14.0985,14.1872,227200.0
2009-11-05 09:50:00,20.81,20.96,20.81,20.93,179800.0,14.194,14.2963,14.194,14.2759,179800.0
2009-11-05 10:00:00,20.93,21.16,20.93,21.08,436200.0,14.2759,14.4327,14.2759,14.3782,436200.0
2009-11-05 10:10:00,21.09,21.16,20.97,21.07,405800.0,14.385,14.4327,14.3031,14.3714,405800.0
2009-11-05 10:20:00,21.08,21.13,21.0,21.09,223400.0,14.3782,14.4123,14.3236,14.385,223400.0
2009-11-05 10:30:00,21.09,21.2,21.0,21.18,149600.0,14.385,14.46,14.3236,14.4464,149600.0
2009-11-05 10:40:00,21.18,21.21,21.13,21.2,177600.0,14.4464,14.4668,14.4123,14.46,177600.0
2009-11-05 10:50:00,21.2,21.24,21.18,21.2,148000.0,14.46,14.4873,14.4464,14.46,148000.0
2009-11-05 11:00:00,21.22,21.24,21.19,21.22,211000.0,14.4737,14.4873,14.4532,14.4737,211000.0
2009-11-05 11:10:00,21.22,21.22,21.11,21.12,149400.0,14.4737,14.4737,14.3986,14.4055,149400.0
2009-11-05 11:20:00,21.12,21.19,21.09,21.12,125400.0,14.4055,14.4532,14.385,14.4055,125400.0
2009-11-05 11:30:00,21.11,21.19,21.08,21.17,164200.0,14.3986,14.4532,14.3782,14.4396,164200.0
2009-11-05 11:40:00,21.17,21.17,21.02,21.1,278000.0,14.4396,14.4396,14.3373,14.3918,278000.0
2009-11-05 11:50:00,21.1,21.13,21.02,21.06,232000.0,14.3918,14.4123,14.3373,14.3645,232000.0
2009-11-05 12:00:00,21.06,21.18,21.05,21.14,161400.0,14.3645,14.4464,14.3577,14.4191,161400.0
2009-11-05 12:10:00,21.15,21.15,21.08,21.13,103400.0,14.4259,14.4259,14.3782,14.4123,103400.0
2009-11-05 12:20:00,21.13,21.15,21.08,21.14,145800.0,14.4123,14.4259,14.3782,14.4191,145800.0
2009-11-05 12:30:00,21.13,21.22,21.11,21.15,212200.0,14.4123,14.4737,14.3986,14.4259,212200.0
2009-11-05 12:40:00,21.14,21.22,21.11,21.2,153800.0,14.4191,14.4737,14.3986,14.46,153800.0
2009-11-05 12:50:00,21.21,21.29,21.18,21.29,126200.0,14.4668,14.5214,14.4464,14.5214,126200.0
2009-11-05 13:00:00,21.28,21.35,21.25,21.25,137600.0,14.5146,14.5623,14.4941,14.4941,137600.0
2009-11-05 13:10:00,21.25,21.27,21.21,21.25,85000.0,14.4941,14.5078,14.4668,14.4941,85000.0
2009-11-05 13:20:00,21.27,21.27,21.16,21.18,65200.0,14.5078,14.5078,14.4327,14.4464,65200.0
2009-11-05 13:30:00,21.17,21.24,21.16,21.2,76800.0,14.4396,14.4873,14.4327,14.46,76800.0
2009-11-05 13:40:00,21.22,21.24,21.19,21.23,83000.0,14.4737,14.4873,14.4532,14.4805,83000.0
2009-11-05 13:50:00,21.22,21.25,21.18,21.18,66200.0,14.4737,14.4941,14.4464,14.4464,66200.0
2009-11-05 14:00:00,21.18,21.22,21.11,21.16,100800.0,14.4464,14.4737,14.3986,14.4327,100800.0
2009-11-05 14:10:00,21.16,21.22,21.15,21.22,63400.0,14.4327,14.4737,14.4259,14.4737,63400.0
2009-11-05 14:20:00,21.21,21.25,21.18,21.21,102800.0,14.4668,14.4941,14.4464,14.4668,102800.0
2009-11-05 14:30:00,21.22,21.25,21.18,21.18,149200.0,14.4737,14.4941,14.4464,14.4464,149200.0
2009-11-05 14:40:00,21.18,21.23,21.17,21.22,197800.0,14.4464,14.4805,14.4396,14.4737,197800.0
2009-11-05 14:50:00,21.22,21.32,21.22,21.28,233200.0,14.4737,14.5419,14.4737,14.5146,233200.0
2009-11-05 15:00:00,21.28,21.3,21.2,21.23,247400.0,14.5146,14.5282,14.46,14.4805,247400.0
2009-11-05 15:10:00,21.22,21.25,21.18,21.25,265000.0,14.4737,14.4941,14.4464,14.4941,265000.0
2009-11-05 15:20:00,21.25,21.25,21.18,21.2,205600.0,14.4941,14.4941,14.4464,14.46,205600.0
2009-11-05 15:30:00,21.2,21.2,21.15,21.18,259200.0,14.46,14.46,14.4259,14.4464,259200.0
2009-11-05 15:40:00,21.18,21.21,21.11,21.18,388200.0,14.4464,14.4668,14.3986,14.4464,388200.0
2009-11-05 15:50:00,21.17,21.34,21.17,21.31,955200.0,14.4396,14.5555,14.4396,14.5351,955200.0
2009-11-06 09:30:00,20.88,21.13,20.7,21.11,271200.0,14.2418,14.4123,14.119,14.3986,271200.0
2009-11-06 09:40:00,21.11,21.24,21.0,21.16,244800.0,14.3986,14.4873,14.3236,14.4327,244800.0
2009-11-06 09:50:00,21.15,21.23,21.1,21.19,166400.0,14.4259,14.4805,14.3918,14.4532,166400.0
2009-11-06 10:00:00,21.2,21.26,21.06,21.1,176800.0,14.46,14.5009,14.3645,14.3918,176800.0
2009-11-06 10:10:00,21.11,21.18,21.07,21.08,142400.0,14.3986,14.4464,14.3714,14.3782,142400.0
2009-11-06 10:20:00,21.09,21.11,20.91,20.92,149000.0,14.385,14.3986,14.2622,14.269,149000.0
2009-11-06 10:30:00,20.92,20.92,20.81,20.86,183800.0,14.269,14.269,14.194,14.2281,183800.0
2009-11-06 10:40:00,20.88,20.92,20.82,20.91,123000.0,14.2418,14.269,14.2008,14.2622,123000.0
2009-11-06 10:50:00,20.91,21.07,20.89,21.04,118800.0,14.2622,14.3714,14.2486,14.3509,118800.0
2009-11-06 11:00:00,21.04,21.06,20.97,21.06,123400.0,14.3509,14.3645,14.3031,14.3645,123400.0
2009-11-06 11:10:00,21.06,21.06,21.0,21.02,107200.0,14.3645,14.3645,14.3236,14.3373,107200.0
2009-11-06 11:20:00,21.02,21.05,20.95,21.05,226200.0,14.3373,14.3577,14.2895,14.3577,226200.0
2009-11-06 11:30:00,21.05,21.08,21.0,21.03,83800.0,14.3577,14.3782,14.3236,14.3441,83800.0
2009-11-06 11:40:00,21.04,21.11,21.04,21.09,55600.0,14.3509,14.3986,14.3509,14.385,55600.0
2009-11-06 11:50:00,21.1,21.12,21.07,21.09,80000.0,14.3918,14.4055,14.3714,14.385,80000.0
2009-11-06 12:00:00,21.09,21.14,21.09,21.13,54000.0,14.385,14.4191,14.385,14.4123,54000.0
2009-11-06 12:10:00,21.13,21.23,21.13,21.16,107200.0,14.4123,14.4805,14.4123,14.4327,107200.0
2009-11-06 12:20:00,21.17,21.23,21.16,21.21,78000.0,14.4396,14.4805,14.4327,14.4668,78000.0
2009-11-06 12:30:00,21.21,21.25,21.11,21.15,105000.0,14.4668,14.4941,14.3986,14.4259,105000.0
2009-11-06 12:40:00,21.16,21.16,21.07,21.07,77800.0,14.4327,14.4327,14.3714,14.3714,77800.0
2009-11-06 12:50:00,21.07,21.15,21.06,21.11,91800.0,14.3714,14.4259,14.3645,14.3986,91800.0
2009-11-06 13:00:00,21.1,21.15,21.07,21.12,55800.0,14.3918,14.4259,14.3714,14.4055,55800.0
2009-11-06 13:10:00,21.11,21.17,21.09,21.15,49000.0,14.3986,14.4396,14.385,14.4259,49000.0
2009-11-06 13:20:00,21.15,21.18,21.11,21.16,91800.0,14.4259,14.4464,14.3986,14.4327,91800.0
2009-11-06 13:30:00,21.16,21.22,21.13,21.17,87800.0,14.4327,14.4737,14.4123,14.4396,87800.0
2009-11-06 13:40:00,21.17,21.2,21.14,21.15,73600.0,14.4396,14.46,14.4191,14.4259,73600.0
2009-11-06 13:50:00,21.15,21.15,21.1,21.11,54200.0,14.4259,14.4259,14.3918,14.3986,54200.0
2009-11-06 14:00:00,21.11,21.15,21.07,21.1,73000.0,14.3986,14.4259,14.3714,14.3918,73000.0
2009-11-06 14:10:00,21.1,21.11,21.07,21.09,39200.0,14.3918,14.3986,14.3714,14.385,39200.0
2009-11-06 14:20:00,21.1,21.13,21.07,21.09,112200.0,14.3918,14.4123,14.3714,14.385,112200.0
2009-11-06 14:30:00,21.09,21.1,21.06,21.09,50000.0,14.385,14.3918,14.3645,14.385,50000.0
2009-11-06 14:40:00,21.08,21.1,21.04,21.06,101000.0,14.3782,14.3918,14.3509,14.3645,101000.0
2009-11-06 14:50:00,21.05,21.08,20.97,20.97,97600.0,14.3577,14.3782,14.3031,14.3031,97600.0
2009-11-06 15:00:00,20.97,20.98,20.9,20.96,136400.0,14.3031,14.31,14.2554,14.2963,136400.0
2009-11-06 15:10:00,20.96,21.0,20.91,20.97,109800.0,14.2963,14.3236,14.2622,14.3031,109800.0
2009-11-06 15:20:00,20.97,21.0,20.94,21.0,147800.0,14.3031,14.3236,14.2827,14.3236,147800.0
2009-11-06 15:30:00,21.0,21.05,20.98,21.05,113200.0,14.3236,14.3577,14.31,14.3577,113200.0
2009-11-06 15:40:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-06 15:50:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-09 09:30:00,21.43,21.53,21.35,21.53,260000.0,14.6169,14.6851,14.5623,14.6851,260000.0
2009-11-09 09:40:00,21.53,21.57,21.33,21.36,162400.0,14.6851,14.7124,14.5487,14.5692,162400.0
2009-11-09 09:50:00,21.38,21.52,21.38,21.46,172800.0,14.5828,14.6783,14.5828,14.6374,172800.0
2009-11-09 10:00:00,21.47,21.73,21.47,21.71,273800.0,14.6442,14.8215,14.6442,14.8079,273800.0
2009-11-09 10:10:00,21.71,21.73,21.63,21.67,139200.0,14.8079,14.8215,14.7533,14.7806,139200.0
2009-11-09 10:20:00,21.67,21.69,21.59,21.6,145600.0,14.7806,14.7942,14.726,14.7329,145600.0
2009-11-09 10:30:00,21.61,21.61,21.58,21.59,166600.0,14.7397,14.7397,14.7192,14.726,166600.0
2009-11-09 10:40:00,21.59,21.61,21.56,21.56,155400.0,14.726,14.7397,14.7056,14.7056,155400.0
2009-11-09 10:50:00,21.57,21.6,21.51,21.59,180400.0,14.7124,14.7329,14.6715,14.726,180400.0
2009-11-09 11:00:00,21.6,21.64,21.58,21.6,161400.0,14.7329,14.7601,14.7192,14.7329,161400.0
2009-11-09 11:10:00,21.61,21.68,21.6,21.64,155400.0,14.7397,14.7874,14.7329,14.7601,155400.0
2009-11-09 11:20:00,21.64,21.72,21.61,21.68,90200.0,14.7601,14.8147,14.7397,14.7874,90200.0
2009-11-09 11:30:00,21.69,21.74,21.68,21.68,81200.0,14.7942,14.8283,14.7874,14.7874,81200.0
2009-11-09 11:40:00,21.68,21.75,21.67,21.75,97800.0,14.7874,14.8352,14.7806,14.8352,97800.0
2009-11-09 11:50:00,21.75,21.75,21.68,21.68,83800.0,14.8352,14.8352,14.7874,14.7874,83800.0
2009-11-09 12:00:00,21.68,21.69,21.65,21.65,116800.0,14.7874,14.7942,14.767,14.767,116800.0
2009-11-09 12:10:00,21.65,21.75,21.65,21.74,85600.0,14.767,14.8352,14.767,14.8283,85600.0
2009-11-09 12:20:00,21.74,21.75,21.7,21.71,55000.0,14.8283,14.8352,14.8011,14.8079,55000.0
2009-11-09 12:30:00,21.71,21.75,21.69,21.75,85400.0,14.8079,14.8352,14.7942,14.8352,85400.0
2009-11-09 12:40:00,21.75,21.8,21.74,21.79,105200.0,14.8352,14.8693,14.8283,14.8624,105200.0
2009-11-09 12:50:00,21.79,21.85,21.76,21.85,88600.0,14.8624,14.9034,14.842,14.9034,88600.0
2009-11-09 13:00:00,21.85,21.88,21.82,21.82,68000.0,14.9034,14.9238,14.8829,14.8829,68000.0
2009-11-09 13:10:00,21.82,21.86,21.8,21.81,97400.0,14.8829,14.9102,14.8693,14.8761,97400.0
2009-11-09 13:20:00,21.81,21.81,21.78,21.79,51000.0,14.8761,14.8761,14.8556,14.8624,51000.0
2009-11-09 13:30:00,21.78,21.83,21.75,21.83,80400.0,14.8556,14.8897,14.8352,14.8897,80400.0
2009-11-09 13:40:00,21.82,21.83,21.78,21.78,89200.0,14.8829,14.8897,14.8556,14.8556,89200.0
2009-11-09 13:50:00,21.78,21.83,21.78,21.83,95200.0,14.8556,14.8897,14.8556,14.8897,95200.0
2009-11-09 14:00:00,21.83,21.84,21.8,21.82,151400.0,14.8897,14.8966,14.8693,14.8829,151400.0
2009-11-09 14:10:00,21.81,21.82,21.77,21.78,94600.0,14.8761,14.8829,14.8488,14.8556,94600.0
2009-11-09 14:20:00,21.77,21.81,21.75,21.79,90400.0,14.8488,14.8761,14.8352,14.8624,90400.0
2009-11-09 14:30:00,21.78,21.83,21.78,21.82,88000.0,14.8556,14.8897,14.8556,14.8829,88000.0
2009-11-09 14:40:00,21.82,21.86,21.81,21.86,103000.0,14.8829,14.9102,14.8761,14.9102,103000.0
2009-11-09 14:50:00,21.86,21.87,21.83,21.86,135000.0,14.9102,14.917,14.8897,14.9102,135000.0
2009-11-09 15:00:00,21.85,21.86,21.84,21.85,130000.0,14.9034,14.9102,14.8966,14.9034,130000.0
2009-11-09 15:10:00,21.85,21.86,21.84,21.85,181000.0,14.9034,14.9102,14.8966,14.9034,181000.0
2009-11-09 15:20:00,21.85,21.91,21.82,21.85,361800.0,14.9034,14.9443,14.8829,14.9034,361800.0
2009-11-09 15:30:00,21.84,21.86,21.79,21.79,392000.0,14.8966,14.9102,14.8624,14.8624,392000.0
2009-11-09 15:40:00,21.79,21.9,21.79,21.88,355000.0,14.8624,14.9375,14.8624,14.9238,355000.0
2009-11-09 15:50:00,21.88,21.99,21.88,21.97,1033000.0,14.9238,14.9989,14.9238,14.9852,1033000.0
2009-11-10 09:30:00,21.75,21.96,21.74,21.8,243400.0,14.8352,14.9784,14.8283,14.8693,243400.0
2009-11-10 09:40:00,21.8,21.8,21.68,21.77,159000.0,14.8693,14.8693,14.7874,14.8488,159000.0
2009-11-10 09:50:00,21.76,21.86,21.75,21.75,184000.0,14.842,14.9102,14.8352,14.8352,184000.0
2009-11-10 10:00:00,21.75,21.85,21.68,21.84,195800.0,14.8352,14.9034,14.7874,14.8966,195800.0
2009-11-10 10:10:00,21.84,21.89,21.81,21.89,94200.0,14.8966,14.9307,14.8761,14.9307,94200.0
2009-11-10 10:20:00,21.9,21.91,21.84,21.88,67600.0,14.9375,14.9443,14.8966,14.9238,67600.0
2009-11-10 10:30:00,21.88,21.97,21.88,21.9,87400.0,14.9238,14.9852,14.9238,14.9375,87400.0
2009-11-10 10:40:00,21.91,21.95,21.88,21.89,136600.0,14.9443,14.9716,14.9238,14.9307,136600.0
2009-11-10 10:50:00,21.88,21.88,21.75,21.75,164800.0,14.9238,14.9238,14.8352,14.8352,164800.0
2009-11-10 11:00:00,21.76,21.86,21.75,21.78,98000.0,14.842,14.9102,14.8352,14.8556,98000.0
2009-11-10 11:10:00,21.79,21.83,21.75,21.79,109600.0,14.8624,14.8897,14.8352,14.8624,109600.0
2009-11-10 11:20:00,21.79,21.82,21.77,21.82,116200.0,14.8624,14.8829,14.8488,14.8829,116200.0
2009-11-10 11:30:00,21.81,21.91,21.78,21.87,115400.0,14.8761,14.9443,14.8556,14.917,115400.0
2009-11-10 11:40:00,21.88,21.89,21.83,21.89,92400.0,14.9238,14.9307,14.8897,14.9307,92400.0
2009-11-10 11:50:00,21.89,21.89,21.79,21.79,66200.0,14.9307,14.9307,14.8624,14.8624,66200.0
2009-11-10 12:00:00,21.79,21.81,21.77,21.77,91600.0,14.8624,14.8761,14.8488,14.8488,91600.0
2009-11-10 12:10:00,21.77,21.79,21.75,21.77,56800.0,14.8488,14.8624,14.8352,14.8488,56800.0
2009-11-10 12:20:00,21.77,21.79,21.68,21.68,122400.0,14.8488,14.8624,14.7874,14.7874,122400.0
2009-11-10 12:30:00,21.67,21.71,21.65,21.66,92400.0,14.7806,14.8079,14.767,14.7738,92400.0
2009-11-10 12:40:00,21.66,21.71,21.65,21.71,151200.0,14.7738,14.8079,14.767,14.8079,151200.0
2009-11-10 12:50:00,21.71,21.77,21.68,21.77,79000.0,14.8079,14.8488,14.7874,14.8488,79000.0
2009-11-10 13:00:00,21.76,21.76,21.71,21.75,65000.0,14.842,14.842,14.8079,14.8352,65000.0
2009-11-10 13:10:00,21.74,21.81,21.74,21.81,124800.0,14.8283,14.8761,14.8283,14.8761,124800.0
2009-11-10 13:20:00,21.81,21.82,21.7,21.81,173800.0,14.8761,14.8829,14.8011,14.8761,173800.0
2009-11-10 13:30:00,21.8,21.86,21.78,21.8,109400.0,14.8693,14.9102,14.8556,14.8693,109400.0
2009-11-10 13:40:00,21.8,21.84,21.8,21.84,114000.0,14.8693,14.8966,14.8693,14.8966,114000.0
2009-11-10 13:50:00,21.84,21.95,21.84,21.94,248000.0,14.8966,14.9716,14.8966,14.9648,248000.0
2009-11-10 14:00:00,21.95,21.96,21.88,21.96,281000.0,14.9716,14.9784,14.9238,14.9784,281000.0
2009-11-10 14:10:00,21.96,21.96,21.88,21.88,48400.0,14.9784,14.9784,14.9238,14.9238,48400.0
2009-11-10 14:20:00,21.88,21.99,21.88,21.97,129600.0,14.9238,14.9989,14.9238,14.9852,129600.0
2009-11-10 14:30:00,21.97,22.06,21.97,22.05,165800.0,14.9852,15.0466,14.9852,15.0398,165800.0
2009-11-10 14:40:00,22.05,22.05,21.99,22.03,122600.0,15.0398,15.0398,14.9989,15.0261,122600.0
2009-11-10 14:50:00,22.03,22.1,21.99,22.07,157200.0,15.0261,15.0739,14.9989,15.0534,157200.0
2009-11-10 15:00:00,22.08,22.08,22.01,22.02,102000.0,15.0603,15.0603,15.0125,15.0193,102000.0
2009-11-10 15:10:00,22.02,22.11,21.99,22.08,183000.0,15.0193,15.0807,14.9989,15.0603,183000.0
2009-11-10 15:20:00,22.08,22.08,21.98,22.0,218800.0,15.0603,15.0603,14.992,15.0057,218800.0
2009-11-10 15:30:00,22.0,22.03,21.98,22.01,185200.0,15.0057,15.0261,14.992,15.0125,185200.0
2009-11-10 15:40:00,22.02,22.02,21.91,21.94,223200.0,15.0193,15.0193,14.9443,14.9648,223200.0
2009-11-10 15:50:00,21.93,22.01,21.92,22.01,564800.0,14.9579,15.0125,14.9511,15.0125,564800.0
2009-11-11 09:30:00,22.14,22.3,22.1,22.25,177200.0,15.1012,15.2103,15.0739,15.1762,177200.0
2009-11-11 09:40:00,22.25,22.33,22.19,22.28,150200.0,15.1762,15.2308,15.1353,15.1967,150200.0
2009-11-11 09:50:00,22.28,22.38,22.22,22.34,156600.0,15.1967,15.2649,15.1557,15.2376,156600.0
2009-11-11 10:00:00,22.32,22.47,22.32,22.42,140000.0,15.2239,15.3263,15.2239,15.2922,140000.0
2009-11-11 10:10:00,22.43,22.52,22.42,22.47,254000.0,15.299,15.3604,15.2922,15.3263,254000.0
2009-11-11 10:20:00,22.46,22.46,22.36,22.36,150200.0,15.3194,15.3194,15.2512,15.2512,150200.0
2009-11-11 10:30:00,22.36,22.38,22.26,22.35,211800.0,15.2512,15.2649,15.183,15.2444,211800.0
2009-11-11 10:40:00,22.35,22.42,22.31,22.4,367000.0,15.2444,15.2922,15.2171,15.2785,367000.0
2009-11-11 10:50:00,22.39,22.4,22.23,22.3,207400.0,15.2717,15.2785,15.1626,15.2103,207400.0
2009-11-11 11:00:00,22.31,22.38,22.23,22.24,106200.0,15.2171,15.2649,15.1626,15.1694,106200.0
2009-11-11 11:10:00,22.23,22.37,22.18,22.36,177400.0,15.1626,15.2581,15.1285,15.2512,177400.0
2009-11-11 11:20:00,22.35,22.41,22.31,22.4,112000.0,15.2444,15.2853,15.2171,15.2785,112000.0
2009-11-11 11:30:00,22.4,22.46,22.38,22.38,273400.0,15.2785,15.3194,15.2649,15.2649,273400.0
2009-11-11 11:40:00,22.38,22.38,22.33,22.33,58800.0,15.2649,15.2649,15.2308,15.2308,58800.0
2009-11-11 11:50:00,22.33,22.38,22.3,22.36,210400.0,15.2308,15.2649,15.2103,15.2512,210400.0
2009-11-11 12:00:00,22.36,22.36,22.24,22.32,482200.0,15.2512,15.2512,15.1694,15.2239,482200.0
2009-11-11 12:10:00,22.33,22.35,22.27,22.29,96200.0,15.2308,15.2444,15.1898,15.2035,96200.0
2009-11-11 12:20:00,22.28,22.41,22.28,22.41,74800.0,15.1967,15.2853,15.1967,15.2853,74800.0
2009-11-11 12:30:00,22.4,22.52,22.4,22.46,129800.0,15.2785,15.3604,15.2785,15.3194,129800.0
2009-11-11 12:40:00,22.44,22.48,22.41,22.43,97400.0,15.3058,15.3331,15.2853,15.299,97400.0
2009-11-11 12:50:00,22.43,22.45,22.39,22.41,79200.0,15.299,15.3126,15.2717,15.2853,79200.0
2009-11-11 13:00:00,22.41,22.41,22.35,22.41,98600.0,15.2853,15.2853,15.2444,15.2853,98600.0
2009-11-11 13:10:00,22.42,22.42,22.35,22.35,72800.0,15.2922,15.2922,15.2444,15.2444,72800.0
2009-11-11 13:20:00,22.36,22.4,22.35,22.38,138800.0,15.2512,15.2785,15.2444,15.2649,138800.0
2009-11-11 13:30:00,22.37,22.4,22.35,22.36,78600.0,15.2581,15.2785,15.2444,15.2512,78600.0
2009-11-11 13:40:00,22.36,22.39,22.32,22.33,196000.0,15.2512,15.2717,15.2239,15.2308,196000.0
2009-11-11 13:50:00,22.34,22.43,22.32,22.4,147000.0,15.2376,15.299,15.2239,15.2785,147000.0
2009-11-11 14:00:00,22.4,22.43,22.38,22.38,63400.0,15.2785,15.299,15.2649,15.2649,63400.0
2009-11-11 14:10:00,22.38,22.39,22.3,22.33,93800.0,15.2649,15.2717,15.2103,15.2308,93800.0
2009-11-11 14:20:00,22.33,22.38,22.3,22.37,86600.0,15.2308,15.2649,15.2103,15.2581,86600.0
2009-11-11 14:30:00,22.38,22.44,22.36,22.39,86600.0,15.2649,15.3058,15.2512,15.2717,86600.0
2009-11-11 14:40:00,22.4,22.42,22.35,22.41,77000.0,15.2785,15.2922,15.2444,15.2853,77000.0
2009-11-11 14:50:00,22.41,22.47,22.41,22.43,90400.0,15.2853,15.3263,15.2853,15.299,90400.0
2009-11-11 15:00:00,22.42,22.43,22.4,22.41,150000.0,15.2922,15.299,15.2785,15.2853,150000.0
2009-11-11 15:10:00,22.41,22.43,22.37,22.42,218200.0,15.2853,15.299,15.2581,15.2922,218200.0
2009-11-11 15:20:00,22.43,22.47,22.4,22.46,184000.0,15.299,15.3263,15.2785,15.3194,184000.0
2009-11-11 15:30:00,22.45,22.49,22.39,22.4,285400.0,15.3126,15.3399,15.2717,15.2785,285400.0
2009-11-11 15:40:00,22.4,22.45,22.37,22.45,469400.0,15.2785,15.3126,15.2581,15.3126,469400.0
2009-11-11 15:50:00,22.45,22.47,22.39,22.46,626000.0,15.3126,15.3263,15.2717,15.3194,626000.0
2009-11-12 09:30:00,22.28,22.42,22.12,22.17,238400.0,15.1967,15.2922,15.0875,15.1216,238400.0
2009-11-12 09:40:00,22.17,22.32,22.13,22.31,271000.0,15.1216,15.2239,15.0944,15.2171,271000.0
2009-11-12 09:50:00,22.31,22.43,22.27,22.36,308600.0,15.2171,15.299,15.1898,15.2512,308600.0
2009-11-12 10:00:00,22.36,22.38,22.27,22.35,340400.0,15.2512,15.2649,15.1898,15.2444,340400.0
2009-11-12 10:10:00,22.35,22.36,22.25,22.3,222800.0,15.2444,15.2512,15.1762,15.2103,222800.0
2009-11-12 10:20:00,22.3,22.41,22.3,22.35,202000.0,15.2103,15.2853,15.2103,15.2444,202000.0
2009-11-12 10:30:00,22.34,22.41,22.31,22.34,210000.0,15.2376,15.2853,15.2171,15.2376,210000.0
2009-11-12 10:40:00,22.34,22.4,22.32,22.34,96000.0,15.2376,15.2785,15.2239,15.2376,96000.0
2009-11-12 10:50:00,22.34,22.39,22.25,22.3,158200.0,15.2376,15.2717,15.1762,15.2103,158200.0
2009-11-12 11:00:00,22.31,22.34,22.23,22.26,166800.0,15.2171,15.2376,15.1626,15.183,166800.0
2009-11-12 11:10:00,22.26,22.28,22.16,22.27,166800.0,15.183,15.1967,15.1148,15.1898,166800.0
2009-11-12 11:20:00,22.25,22.3,22.22,22.29,165800.0,15.1762,15.2103,15.1557,15.2035,165800.0
2009-11-12 11:30:00,22.29,22.3,22.21,22.28,141200.0,15.2035,15.2103,15.1489,15.1967,141200.0
2009-11-12 11:40:00,22.29,22.33,22.23,22.3,86600.0,15.2035,15.2308,15.1626,15.2103,86600.0
2009-11-12 11:50:00,22.3,22.32,22.25,22.32,96400.0,15.2103,15.2239,15.1762,15.2239,96400.0
2009-11-12 12:00:00,22.32,22.36,22.28,22.36,123400.0,15.2239,15.2512,15.1967,15.2512,123400.0
2009-11-12 12:10:00,22.36,22.36,22.3,22.31,54400.0,15.2512,15.2512,15.2103,15.2171,54400.0
2009-11-12 12:20:00,22.3,22.32,22.25,22.28,40800.0,15.2103,15.2239,15.1762,15.1967,40800.0
2009-11-12 12:30:00,22.27,22.28,22.23,22.26,75800.0,15.1898,15.1967,15.1626,15.183,75800.0
2009-11-12 12:40:00,22.27,22.31,22.27,22.3,53600.0,15.1898,15.2171,15.1898,15.2103,53600.0
2009-11-12 12:50:00,22.3,22.36,22.28,22.3,147800.0,15.2103,15.2512,15.1967,15.2103,147800.0
2009-11-12 13:00:00,22.3,22.3,22.22,22.27,153000.0,15.2103,15.2103,15.1557,15.1898,153000.0
2009-11-12 13:10:00,22.27,22.34,22.24,22.32,76600.0,15.1898,15.2376,15.1694,15.2239,76600.0
2009-11-12 13:20:00,22.3,22.3,22.26,22.28,122200.0,15.2103,15.2103,15.183,15.1967,122200.0
2009-11-12 13:30:00,22.28,22.31,22.27,22.27,112200.0,15.1967,15.2171,15.1898,15.1898,112200.0
2009-11-12 13:40:00,22.26,22.33,22.24,22.29,212400.0,15.183,15.2308,15.1694,15.2035,212400.0
2009-11-12 13:50:00,22.3,22.3,22.23,22.26,123600.0,15.2103,15.2103,15.1626,15.183,123600.0
2009-11-12 14:00:00,22.26,22.26,22.2,22.25,174200.0,15.183,15.183,15.1421,15.1762,174200.0
2009-11-12 14:10:00,22.25,22.29,22.23,22.24,102400.0,15.1762,15.2035,15.1626,15.1694,102400.0
2009-11-12 14:20:00,22.25,22.27,22.21,22.24,161400.0,15.1762,15.1898,15.1489,15.1694,161400.0
2009-11-12 14:30:00,22.24,22.28,22.23,22.25,152400.0,15.1694,15.1967,15.1626,15.1762,152400.0
2009-11-12 14:40:00,22.25,22.25,22.16,22.16,163200.0,15.1762,15.1762,15.1148,15.1148,163200.0
2009-11-12 14:50:00,22.16,22.21,22.14,22.16,102400.0,15.1148,15.1489,15.1012,15.1148,102400.0
2009-11-12 15:00:00,22.16,22.18,22.08,22.09,255000.0,15.1148,15.1285,15.0603,15.0671,255000.0
2009-11-12 15:10:00,22.09,22.11,22.05,22.09,153000.0,15.0671,15.0807,15.0398,15.0671,153000.0
2009-11-12 15:20:00,22.08,22.1,22.03,22.05,157800.0,15.0603,15.0739,15.0261,15.0398,157800.0
2009-11-12 15:30:00,22.05,22.11,22.0,22.01,307200.0,15.0398,15.0807,15.0057,15.0125,307200.0
2009-11-12 15:40:00,22.02,22.1,22.01,22.02,331000.0,15.0193,15.0739,15.0125,15.0193,331000.0
2009-11-12 15:50:00,22.02,22.04,21.99,22.02,809200.0,15.0193,15.033,14.9989,15.0193,809200.0
2009-11-13 09:30:00,22.08,22.29,22.08,22.23,234800.0,15.0603,15.2035,15.0603,15.1626,234800.0
2009-11-13 09:40:00,22.22,22.25,22.11,22.23,129600.0,15.1557,15.1762,15.0807,15.1626,129600.0
2009-11-13 09:50:00,22.23,22.4,22.1,22.14,239000.0,15.1626,15.2785,15.0739,15.1012,239000.0
2009-11-13 10:00:00,22.14,22.23,22.11,22.18,127800.0,15.1012,15.1626,15.0807,15.1285,127800.0
2009-11-13 10:10:00,22.18,22.2,22.11,22.16,68800.0,15.1285,15.1421,15.0807,15.1148,68800.0
2009-11-13 10:20:00,22.16,22.25,22.16,22.22,98600.0,15.1148,15.1762,15.1148,15.1557,98600.0
2009-11-13 10:30:00,22.21,22.29,22.18,22.27,107800.0,15.1489,15.2035,15.1285,15.1898,107800.0
2009-11-13 10:40:00,22.27,22.37,22.24,22.33,156600.0,15.1898,15.2581,15.1694,15.2308,156600.0
2009-11-13 10:50:00,22.32,22.42,22.3,22.3,82800.0,15.2239,15.2922,15.2103,15.2103,82800.0
2009-11-13 11:00:00,22.3,22.35,22.29,22.31,109000.0,15.2103,15.2444,15.2035,15.2171,109000.0
2009-11-13 11:10:00,22.31,22.31,22.25,22.28,58600.0,15.2171,15.2171,15.1762,15.1967,58600.0
2009-11-13 11:20:00,22.29,22.35,22.27,22.33,52000.0,15.2035,15.2444,15.1898,15.2308,52000.0
2009-11-13 11:30:00,22.32,22.36,22.29,22.34,69200.0,15.2239,15.2512,15.2035,15.2376,69200.0
2009-11-13 11:40:00,22.34,22.34,22.25,22.29,58600.0,15.2376,15.2376,15.1762,15.2035,58600.0
2009-11-13 11:50:00,22.29,22.3,22.22,22.22,61000.0,15.2035,15.2103,15.1557,15.1557,61000.0
2009-11-13 12:00:00,22.23,22.31,22.22,22.29,40400.0,15.1626,15.2171,15.1557,15.2035,40400.0
2009-11-13 12:10:00,22.3,22.42,22.29,22.42,107600.0,15.2103,15.2922,15.2035,15.2922,107600.0
2009-11-13 12:20:00,22.42,22.47,22.41,22.43,147600.0,15.2922,15.3263,15.2853,15.299,147600.0
2009-11-13 12:30:00,22.43,22.47,22.4,22.4,110200.0,15.299,15.3263,15.2785,15.2785,110200.0
2009-11-13 12:40:00,22.39,22.44,22.36,22.37,86200.0,15.2717,15.3058,15.2512,15.2581,86200.0
2009-11-13 12:50:00,22.37,22.5,22.37,22.48,188600.0,15.2581,15.3467,15.2581,15.3331,188600.0
2009-11-13 13:00:00,22.48,22.5,22.47,22.48,87800.0,15.3331,15.3467,15.3263,15.3331,87800.0
2009-11-13 13:10:00,22.48,22.5,22.45,22.48,144200.0,15.3331,15.3467,15.3126,15.3331,144200.0
2009-11-13 13:20:00,22.48,22.5,22.47,22.5,109600.0,15.3331,15.3467,15.3263,15.3467,109600.0
2009-11-13 13:30:00,22.5,22.54,22.48,22.53,114600.0,15.3467,15.374,15.3331,15.3672,114600.0
2009-11-13 13:40:00,22.53,22.57,22.52,22.52,249400.0,15.3672,15.3945,15.3604,15.3604,249400.0
2009-11-13 13:50:00,22.52,22.52,22.43,22.43,153600.0,15.3604,15.3604,15.299,15.299,153600.0
2009-11-13 14:00:00,22.44,22.46,22.38,22.4,191000.0,15.3058,15.3194,15.2649,15.2785,191000.0
2009-11-13 14:10:00,22.39,22.45,22.36,22.36,189200.0,15.2717,15.3126,15.2512,15.2512,189200.0
2009-11-13 14:20:00,22.36,22.36,22.3,22.3,109800.0,15.2512,15.2512,15.2103,15.2103,109800.0
2009-11-13 14:30:00,22.3,22.31,22.21,22.23,183000.0,15.2103,15.2171,15.1489,15.1626,183000.0
2009-11-13 14:40:00,22.22,22.32,22.21,22.29,138400.0,15.1557,15.2239,15.1489,15.2035,138400.0
2009-11-13 14:50:00,22.3,22.3,22.16,22.17,133400.0,15.2103,15.2103,15.1148,15.1216,133400.0
2009-11-13 15:00:00,22.17,22.27,22.14,22.27,129800.0,15.1216,15.1898,15.1012,15.1898,129800.0
2009-11-13 15:10:00,22.26,22.3,22.22,22.28,138600.0,15.183,15.2103,15.1557,15.1967,138600.0
2009-11-13 15:20:00,22.28,22.28,22.23,22.25,132200.0,15.1967,15.1967,15.1626,15.1762,132200.0
2009-11-13 15:30:00,22.27,22.36,22.24,22.26,151800.0,15.1898,15.2512,15.1694,15.183,151800.0
2009-11-13 15:40:00,22.27,22.4,22.26,22.34,217000.0,15.1898,15.2785,15.183,15.2376,217000.0
2009-11-13 15:50:00,22.34,22.37,22.28,22.34,464400.0,15.2376,15.2581,15.1967,15.2376,464400.0
2009-11-16 09:30:00,22.47,22.59,22.44,22.55,157800.0,15.4208,15.5032,15.4003,15.4758,157800.0
2009-11-16 09:40:00,22.56,22.72,22.53,22.67,192200.0,15.4826,15.5924,15.462,15.5581,192200.0
2009-11-16 09:50:00,22.68,22.71,22.61,22.63,134800.0,15.565,15.5856,15.5169,15.5307,134800.0
2009-11-16 10:00:00,22.63,22.72,22.6,22.67,135000.0,15.5307,15.5924,15.5101,15.5581,135000.0
2009-11-16 10:10:00,22.68,22.74,22.65,22.74,196800.0,15.565,15.6061,15.5444,15.6061,196800.0
2009-11-16 10:20:00,22.73,22.73,22.66,22.68,83200.0,15.5993,15.5993,15.5512,15.565,83200.0
2009-11-16 10:30:00,22.68,22.74,22.68,22.71,150000.0,15.565,15.6061,15.565,15.5856,150000.0
2009-11-16 10:40:00,22.71,22.74,22.7,22.71,82400.0,15.5856,15.6061,15.5787,15.5856,82400.0
2009-11-16 10:50:00,22.71,22.8,22.69,22.78,141400.0,15.5856,15.6473,15.5718,15.6336,141400.0
2009-11-16 11:00:00,22.78,22.8,22.72,22.74,101800.0,15.6336,15.6473,15.5924,15.6061,101800.0
2009-11-16 11:10:00,22.74,22.76,22.66,22.68,63600.0,15.6061,15.6199,15.5512,15.565,63600.0
2009-11-16 11:20:00,22.69,22.74,22.68,22.71,219800.0,15.5718,15.6061,15.565,15.5856,219800.0
2009-11-16 11:30:00,22.71,22.8,22.7,22.7,87400.0,15.5856,15.6473,15.5787,15.5787,87400.0
2009-11-16 11:40:00,22.71,22.73,22.68,22.73,87800.0,15.5856,15.5993,15.565,15.5993,87800.0
2009-11-16 11:50:00,22.73,22.74,22.51,22.56,138000.0,15.5993,15.6061,15.4483,15.4826,138000.0
2009-11-16 12:00:00,22.56,22.66,22.56,22.63,110600.0,15.4826,15.5512,15.4826,15.5307,110600.0
2009-11-16 12:10:00,22.64,22.71,22.61,22.64,108000.0,15.5375,15.5856,15.5169,15.5375,108000.0
2009-11-16 12:20:00,22.64,22.66,22.59,22.64,64400.0,15.5375,15.5512,15.5032,15.5375,64400.0
2009-11-16 12:30:00,22.65,22.68,22.59,22.68,56200.0,15.5444,15.565,15.5032,15.565,56200.0
2009-11-16 12:40:00,22.67,22.73,22.64,22.73,54600.0,15.5581,15.5993,15.5375,15.5993,54600.0
2009-11-16 12:50:00,22.73,22.73,22.68,22.73,89600.0,15.5993,15.5993,15.565,15.5993,89600.0
2009-11-16 13:00:00,22.73,22.75,22.72,22.72,65600.0,15.5993,15.613,15.5924,15.5924,65600.0
2009-11-16 13:10:00,22.73,22.75,22.64,22.67,111600.0,15.5993,15.613,15.5375,15.5581,111600.0
2009-11-16 13:20:00,22.66,22.71,22.66,22.7,25800.0,15.5512,15.5856,15.5512,15.5787,25800.0
2009-11-16 13:30:00,22.71,22.79,22.7,22.75,57000.0,15.5856,15.6405,15.5787,15.613,57000.0
2009-11-16 13:40:00,22.75,22.77,22.68,22.69,59400.0,15.613,15.6267,15.565,15.5718,59400.0
2009-11-16 13:50:00,22.68,22.7,22.67,22.68,44200.0,15.565,15.5787,15.5581,15.565,44200.0
2009-11-16 14:00:00,22.69,22.78,22.68,22.77,127800.0,15.5718,15.6336,15.565,15.6267,127800.0
2009-11-16 14:10:00,22.77,22.8,22.75,22.79,82000.0,15.6267,15.6473,15.613,15.6405,82000.0
2009-11-16 14:20:00,22.8,22.81,22.75,22.75,46800.0,15.6473,15.6542,15.613,15.613,46800.0
2009-11-16 14:30:00,22.76,22.82,22.76,22.82,85000.0,15.6199,15.661,15.6199,15.661,85000.0
2009-11-16 14:40:00,22.82,22.85,22.78,22.79,86000.0,15.661,15.6816,15.6336,15.6405,86000.0
2009-11-16 14:50:00,22.79,22.81,22.75,22.81,84400.0,15.6405,15.6542,15.613,15.6542,84400.0
2009-11-16 15:00:00,22.81,22.86,22.8,22.83,207200.0,15.6542,15.6885,15.6473,15.6679,207200.0
2009-11-16 15:10:00,22.84,22.84,22.58,22.58,208000.0,15.6748,15.6748,15.4963,15.4963,208000.0
2009-11-16 15:20:00,22.58,22.63,22.48,22.52,231800.0,15.4963,15.5307,15.4277,15.4552,231800.0
2009-11-16 15:30:00,22.51,22.64,22.51,22.64,248200.0,15.4483,15.5375,15.4483,15.5375,248200.0
2009-11-16 15:40:00,22.64,22.68,22.59,22.63,393000.0,15.5375,15.565,15.5032,15.5307,393000.0
2009-11-16 15:50:00,22.63,22.71,22.63,22.67,635200.0,15.5307,15.5856,15.5307,15.5581,635200.0
2009-11-17 09:30:00,22.64,22.64,22.43,22.5,246600.0,15.5375,15.5375,15.3934,15.4414,246600.0
2009-11-17 09:40:00,22.5,22.68,22.5,22.63,110000.0,15.4414,15.565,15.4414,15.5307,110000.0
2009-11-17 09:50:00,22.62,22.68,22.56,22.57,183800.0,15.5238,15.565,15.4826,15.4895,183800.0
2009-11-17 10:00:00,22.57,22.59,22.5,22.52,136800.0,15.4895,15.5032,15.4414,15.4552,136800.0
2009-11-17 10:10:00,22.52,22.6,22.52,22.58,98200.0,15.4552,15.5101,15.4552,15.4963,98200.0
2009-11-17 10:20:00,22.58,22.61,22.53,22.53,101000.0,15.4963,15.5169,15.462,15.462,101000.0
2009-11-17 10:30:00,22.53,22.54,22.45,22.46,191600.0,15.462,15.4689,15.4071,15.414,191600.0
2009-11-17 10:40:00,22.45,22.49,22.42,22.45,142000.0,15.4071,15.4346,15.3865,15.4071,142000.0
2009-11-17 10:50:00,22.45,22.49,22.39,22.44,158400.0,15.4071,15.4346,15.3659,15.4003,158400.0
2009-11-17 11:00:00,22.43,22.45,22.38,22.4,115200.0,15.3934,15.4071,15.3591,15.3728,115200.0
2009-11-17 11:10:00,22.4,22.41,22.32,22.34,104200.0,15.3728,15.3797,15.3179,15.3316,104200.0
2009-11-17 11:20:00,22.33,22.43,22.32,22.42,81000.0,15.3248,15.3934,15.3179,15.3865,81000.0
2009-11-17 11:30:00,22.42,22.49,22.4,22.48,66800.0,15.3865,15.4346,15.3728,15.4277,66800.0
2009-11-17 11:40:00,22.49,22.5,22.44,22.49,69800.0,15.4346,15.4414,15.4003,15.4346,69800.0
2009-11-17 11:50:00,22.49,22.5,22.47,22.49,95800.0,15.4346,15.4414,15.4208,15.4346,95800.0
2009-11-17 12:00:00,22.49,22.52,22.49,22.52,137800.0,15.4346,15.4552,15.4346,15.4552,137800.0
2009-11-17 12:10:00,22.52,22.56,22.51,22.53,129000.0,15.4552,15.4826,15.4483,15.462,129000.0
2009-11-17 12:20:00,22.53,22.58,22.52,22.52,131600.0,15.462,15.4963,15.4552,15.4552,131600.0
2009-11-17 12:30:00,22.52,22.58,22.52,22.58,134600.0,15.4552,15.4963,15.4552,15.4963,134600.0
2009-11-17 12:40:00,22.58,22.58,22.5,22.5,72600.0,15.4963,15.4963,15.4414,15.4414,72600.0
2009-11-17 12:50:00,22.5,22.55,22.5,22.55,64600.0,15.4414,15.4758,15.4414,15.4758,64600.0
2009-11-17 13:00:00,22.55,22.58,22.52,22.57,89600.0,15.4758,15.4963,15.4552,15.4895,89600.0
2009-11-17 13:10:00,22.57,22.65,22.55,22.65,68600.0,15.4895,15.5444,15.4758,15.5444,68600.0
2009-11-17 13:20:00,22.64,22.65,22.6,22.6,56200.0,15.5375,15.5444,15.5101,15.5101,56200.0
2009-11-17 13:30:00,22.6,22.61,22.57,22.61,66200.0,15.5101,15.5169,15.4895,15.5169,66200.0
2009-11-17 13:40:00,22.61,22.63,22.56,22.57,140200.0,15.5169,15.5307,15.4826,15.4895,140200.0
2009-11-17 13:50:00,22.57,22.58,22.54,22.57,129800.0,15.4895,15.4963,15.4689,15.4895,129800.0
2009-11-17 14:00:00,22.57,22.57,22.52,22.53,50200.0,15.4895,15.4895,15.4552,15.462,50200.0
2009-11-17 14:10:00,22.53,22.54,22.51,22.53,57600.0,15.462,15.4689,15.4483,15.462,57600.0
2009-11-17 14:20:00,22.53,22.54,22.49,22.5,67400.0,15.462,15.4689,15.4346,15.4414,67400.0
2009-11-17 14:30:00,22.52,22.55,22.5,22.55,61400.0,15.4552,15.4758,15.4414,15.4758,61400.0
2009-11-17 14:40:00,22.54,22.58,22.52,22.52,47000.0,15.4689,15.4963,15.4552,15.4552,47000.0
2009-11-17 14:50:00,22.52,22.57,22.48,22.57,107200.0,15.4552,15.4895,15.4277,15.4895,107200.0
2009-11-17 15:00:00,22.57,22.64,22.56,22.61,155000.0,15.4895,15.5375,15.4826,15.5169,155000.0
2009-11-17 15:10:00,22.61,22.65,22.61,22.64,148000.0,15.5169,15.5444,15.5169,15.5375,148000.0
2009-11-17 15:20:00,22.64,22.65,22.63,22.63,121800.0,15.5375,15.5444,15.5307,15.5307,121800.0
2009-11-17 15:30:00,22.63,22.65,22.56,22.59,195600.0,15.5307,15.5444,15.4826,15.5032,195600.0
2009-11-17 15:40:00,22.59,22.65,22.58,22.65,268800.0,15.5032,15.5444,15.4963,15.5444,268800.0
2009-11-17 15:50:00,22.65,22.65,22.6,22.62,341600.0,15.5444,15.5444,15.5101,15.5238,341600.0
2009-11-18 09:30:00,22.55,22.6,22.43,22.58,230000.0,15.4758,15.5101,15.3934,15.4963,230000.0
2009-11-18 09:40:00,22.56,22.68,22.54,22.54,181600.0,15.4826,15.565,15.4689,15.4689,181600.0
2009-11-18 09:50:00,22.55,22.55,22.43,22.5,106800.0,15.4758,15.4758,15.3934,15.4414,106800.0
2009-11-18 10:00:00,22.49,22.55,22.48,22.53,112800.0,15.4346,15.4758,15.4277,15.462,112800.0
2009-11-18 10:10:00,22.54,22.55,22.44,22.54,124000.0,15.4689,15.4758,15.4003,15.4689,124000.0
2009-11-18 10:20:00,22.54,22.61,22.43,22.5,173600.0,15.4689,15.5169,15.3934,15.4414,173600.0
2009-11-18 10:30:00,22.5,22.61,22.49,22.61,98600.0,15.4414,15.5169,15.4346,15.5169,98600.0
2009-11-18 10:40:00,22.62,22.68,22.6,22.6,118000.0,15.5238,15.565,15.5101,15.5101,118000.0
2009-11-18 10:50:00,22.6,22.6,22.51,22.52,154800.0,15.5101,15.5101,15.4483,15.4552,154800.0
2009-11-18 11:00:00,22.52,22.53,22.49,22.52,262200.0,15.4552,15.462,15.4346,15.4552,262200.0
2009-11-18 11:10:00,22.52,22.53,22.41,22.47,139600.0,15.4552,15.462,15.3797,15.4208,139600.0
2009-11-18 11:20:00,22.47,22.48,22.39,22.45,187400.0,15.4208,15.4277,15.3659,15.4071,187400.0
2009-11-18 11:30:00,22.45,22.46,22.42,22.44,54400.0,15.4071,15.414,15.3865,15.4003,54400.0
2009-11-18 11:40:00,22.44,22.47,22.43,22.43,70000.0,15.4003,15.4208,15.3934,15.3934,70000.0
2009-11-18 11:50:00,22.43,22.43,22.38,22.4,88400.0,15.3934,15.3934,15.3591,15.3728,88400.0
2009-11-18 12:00:00,22.39,22.41,22.36,22.39,77400.0,15.3659,15.3797,15.3454,15.3659,77400.0
2009-11-18 12:10:00,22.39,22.42,22.36,22.38,58400.0,15.3659,15.3865,15.3454,15.3591,58400.0
2009-11-18 12:20:00,22.38,22.41,22.35,22.39,66400.0,15.3591,15.3797,15.3385,15.3659,66400.0
2009-11-18 12:30:00,22.39,22.42,22.38,22.41,60000.0,15.3659,15.3865,15.3591,15.3797,60000.0
2009-11-18 12:40:00,22.41,22.42,22.35,22.36,85800.0,15.3797,15.3865,15.3385,15.3454,85800.0
2009-11-18 12:50:00,22.35,22.36,22.29,22.3,101600.0,15.3385,15.3454,15.2973,15.3042,101600.0
2009-11-18 13:00:00,22.3,22.31,22.25,22.31,247800.0,15.3042,15.311,15.2699,15.311,247800.0
2009-11-18 13:10:00,22.31,22.38,22.31,22.32,111200.0,15.311,15.3591,15.311,15.3179,111200.0
2009-11-18 13:20:00,22.32,22.35,22.29,22.35,53200.0,15.3179,15.3385,15.2973,15.3385,53200.0
2009-11-18 13:30:00,22.35,22.43,22.35,22.43,100400.0,15.3385,15.3934,15.3385,15.3934,100400.0
2009-11-18 13:40:00,22.43,22.45,22.41,22.42,98000.0,15.3934,15.4071,15.3797,15.3865,98000.0
2009-11-18 13:50:00,22.42,22.44,22.41,22.42,47200.0,15.3865,15.4003,15.3797,15.3865,47200.0
2009-11-18 14:00:00,22.42,22.48,22.42,22.43,87600.0,15.3865,15.4277,15.3865,15.3934,87600.0
2009-11-18 14:10:00,22.44,22.46,22.39,22.39,86600.0,15.4003,15.414,15.3659,15.3659,86600.0
2009-11-18 14:20:00,22.39,22.43,22.39,22.42,82200.0,15.3659,15.3934,15.3659,15.3865,82200.0
2009-11-18 14:30:00,22.41,22.42,22.39,22.42,40400.0,15.3797,15.3865,15.3659,15.3865,40400.0
2009-11-18 14:40:00,22.42,22.44,22.36,22.39,62600.0,15.3865,15.4003,15.3454,15.3659,62600.0
2009-11-18 14:50:00,22.4,22.4,22.35,22.39,61400.0,15.3728,15.3728,15.3385,15.3659,61400.0
2009-11-18 15:00:00,22.39,22.41,22.34,22.39,149000.0,15.3659,15.3797,15.3316,15.3659,149000.0
2009-11-18 15:10:00,22.39,22.44,22.36,22.41,104200.0,15.3659,15.4003,15.3454,15.3797,104200.0
2009-11-18 15:20:00,22.4,22.41,22.37,22.4,97600.0,15.3728,15.3797,15.3522,15.3728,97600.0
2009-11-18 15:30:00,22.39,22.41,22.34,22.36,139600.0,15.3659,15.3797,15.3316,15.3454,139600.0
2009-11-18 15:40:00,22.36,22.42,22.36,22.42,263200.0,15.3454,15.3865,15.3454,15.3865,263200.0
2009-11-18 15:50:00,22.42,22.48,22.41,22.46,519600.0,15.3865,15.4277,15.3797,15.414,519600.0
2009-11-19 09:30:00,22.32,22.35,22.1,22.13,455400.0,15.3179,15.3385,15.1669,15.1875,455400.0
2009-11-19 09:40:00,22.13,22.15,21.84,21.92,516200.0,15.1875,15.2012,14.9885,15.0434,516200.0
2009-11-19 09:50:00,21.91,22.02,21.86,21.91,235600.0,15.0365,15.112,15.0022,15.0365,235600.0
2009-11-19 10:00:00,21.92,21.95,21.73,21.77,377600.0,15.0434,15.064,14.913,14.9404,377600.0
2009-11-19 10:10:00,21.77,21.83,21.77,21.78,148600.0,14.9404,14.9816,14.9404,14.9473,148600.0
2009-11-19 10:20:00,21.79,21.88,21.79,21.81,163200.0,14.9542,15.0159,14.9542,14.9679,163200.0
2009-11-19 10:30:00,21.81,21.81,21.71,21.73,239200.0,14.9679,14.9679,14.8993,14.913,239200.0
2009-11-19 10:40:00,21.73,21.76,21.65,21.68,168800.0,14.913,14.9336,14.8581,14.8787,168800.0
2009-11-19 10:50:00,21.68,21.69,21.63,21.65,185200.0,14.8787,14.8855,14.8444,14.8581,185200.0
2009-11-19 11:00:00,21.65,21.68,21.61,21.64,165000.0,14.8581,14.8787,14.8306,14.8512,165000.0
2009-11-19 11:10:00,21.64,21.71,21.63,21.65,123200.0,14.8512,14.8993,14.8444,14.8581,123200.0
2009-11-19 11:20:00,21.65,21.68,21.61,21.68,105200.0,14.8581,14.8787,14.8306,14.8787,105200.0
2009-11-19 11:30:00,21.67,21.69,21.65,21.66,122600.0,14.8718,14.8855,14.8581,14.865,122600.0
2009-11-19 11:40:00,21.66,21.73,21.66,21.66,104600.0,14.865,14.913,14.865,14.865,104600.0
2009-11-19 11:50:00,21.66,21.73,21.66,21.7,73200.0,14.865,14.913,14.865,14.8924,73200.0
2009-11-19 12:00:00,21.7,21.72,21.66,21.72,149200.0,14.8924,14.9061,14.865,14.9061,149200.0
2009-11-19 12:10:00,21.72,21.74,21.7,21.73,74200.0,14.9061,14.9199,14.8924,14.913,74200.0
2009-11-19 12:20:00,21.72,21.77,21.71,21.77,89600.0,14.9061,14.9404,14.8993,14.9404,89600.0
2009-11-19 12:30:00,21.77,21.88,21.77,21.88,204200.0,14.9404,15.0159,14.9404,15.0159,204200.0
2009-11-19 12:40:00,21.88,21.88,21.82,21.82,62600.0,15.0159,15.0159,14.9748,14.9748,62600.0
2009-11-19 12:50:00,21.81,21.82,21.78,21.82,93000.0,14.9679,14.9748,14.9473,14.9748,93000.0
2009-11-19 13:00:00,21.82,21.86,21.81,21.85,88400.0,14.9748,15.0022,14.9679,14.9953,88400.0
2009-11-19 13:10:00,21.85,21.85,21.79,21.8,120600.0,14.9953,14.9953,14.9542,14.961,120600.0
2009-11-19 13:20:00,21.8,21.84,21.79,21.82,70400.0,14.961,14.9885,14.9542,14.9748,70400.0
2009-11-19 13:30:00,21.82,21.87,21.81,21.85,90400.0,14.9748,15.0091,14.9679,14.9953,90400.0
2009-11-19 13:40:00,21.86,21.87,21.82,21.86,87400.0,15.0022,15.0091,14.9748,15.0022,87400.0
2009-11-19 13:50:00,21.86,21.89,21.85,21.88,73800.0,15.0022,15.0228,14.9953,15.0159,73800.0
2009-11-19 14:00:00,21.87,21.88,21.82,21.83,152600.0,15.0091,15.0159,14.9748,14.9816,152600.0
2009-11-19 14:10:00,21.83,21.86,21.8,21.86,91800.0,14.9816,15.0022,14.961,15.0022,91800.0
2009-11-19 14:20:00,21.85,21.91,21.85,21.86,134000.0,14.9953,15.0365,14.9953,15.0022,134000.0
2009-11-19 14:30:00,21.86,21.9,21.86,21.89,75000.0,15.0022,15.0297,15.0022,15.0228,75000.0
2009-11-19 14:40:00,21.88,21.92,21.85,21.86,167200.0,15.0159,15.0434,14.9953,15.0022,167200.0
2009-11-19 14:50:00,21.86,21.92,21.85,21.86,164200.0,15.0022,15.0434,14.9953,15.0022,164200.0
2009-11-19 15:00:00,21.86,21.88,21.83,21.86,177200.0,15.0022,15.0159,14.9816,15.0022,177200.0
2009-11-19 15:10:00,21.86,21.88,21.82,21.86,338400.0,15.0022,15.0159,14.9748,15.0022,338400.0
2009-11-19 15:20:00,21.86,21.88,21.83,21.85,172400.0,15.0022,15.0159,14.9816,14.9953,172400.0
2009-11-19 15:30:00,21.85,21.88,21.83,21.86,348800.0,14.9953,15.0159,14.9816,15.0022,348800.0
2009-11-19 15:40:00,21.86,22.0,21.85,21.92,607000.0,15.0022,15.0983,14.9953,15.0434,607000.0
2009-11-19 15:50:00,21.93,21.95,21.86,21.9,1087200.0,15.0503,15.064,15.0022,15.0297,1087200.0
2009-11-20 09:30:00,22.31,22.42,22.16,22.42,1351600.0,15.311,15.3865,15.2081,15.3865,1351600.0
2009-11-20 09:40:00,22.43,22.43,22.29,22.39,324600.0,15.3934,15.3934,15.2973,15.3659,324600.0
2009-11-20 09:50:00,22.39,22.55,22.38,22.45,515400.0,15.3659,15.4758,15.3591,15.4071,515400.0
2009-11-20 10:00:00,22.45,22.46,22.27,22.38,299800.0,15.4071,15.414,15.2836,15.3591,299800.0
2009-11-20 10:10:00,22.39,22.45,22.34,22.4,167800.0,15.3659,15.4071,15.3316,15.3728,167800.0
2009-11-20 10:20:00,22.41,22.42,22.29,22.35,250800.0,15.3797,15.3865,15.2973,15.3385,250800.0
2009-11-20 10:30:00,22.34,22.38,22.29,22.34,237800.0,15.3316,15.3591,15.2973,15.3316,237800.0
2009-11-20 10:40:00,22.34,22.34,22.25,22.3,229200.0,15.3316,15.3316,15.2699,15.3042,229200.0
2009-11-20 10:50:00,22.29,22.31,22.23,22.25,153200.0,15.2973,15.311,15.2561,15.2699,153200.0
2009-11-20 11:00:00,22.25,22.31,22.2,22.23,194800.0,15.2699,15.311,15.2355,15.2561,194800.0
2009-11-20 11:10:00,22.23,22.23,22.13,22.16,278800.0,15.2561,15.2561,15.1875,15.2081,278800.0
2009-11-20 11:20:00,22.16,22.16,22.07,22.13,213400.0,15.2081,15.2081,15.1463,15.1875,213400.0
2009-11-20 11:30:00,22.13,22.13,22.05,22.08,161000.0,15.1875,15.1875,15.1326,15.1532,161000.0
2009-11-20 11:40:00,22.09,22.18,22.07,22.14,114200.0,15.1601,15.2218,15.1463,15.1944,114200.0
2009-11-20 11:50:00,22.14,22.18,22.11,22.12,66600.0,15.1944,15.2218,15.1738,15.1806,66600.0
2009-11-20 12:00:00,22.11,22.13,22.08,22.09,84000.0,15.1738,15.1875,15.1532,15.1601,84000.0
2009-11-20 12:10:00,22.09,22.12,22.06,22.09,47000.0,15.1601,15.1806,15.1395,15.1601,47000.0
2009-11-20 12:20:00,22.09,22.09,21.99,22.0,226800.0,15.1601,15.1601,15.0914,15.0983,226800.0
2009-11-20 12:30:00,22.02,22.05,22.0,22.02,118400.0,15.112,15.1326,15.0983,15.112,118400.0
2009-11-20 12:40:00,22.02,22.07,22.01,22.07,87600.0,15.112,15.1463,15.1052,15.1463,87600.0
2009-11-20 12:50:00,22.06,22.08,22.03,22.07,84400.0,15.1395,15.1532,15.1189,15.1463,84400.0
2009-11-20 13:00:00,22.08,22.11,22.07,22.08,105400.0,15.1532,15.1738,15.1463,15.1532,105400.0
2009-11-20 13:10:00,22.08,22.1,22.07,22.08,83600.0,15.1532,15.1669,15.1463,15.1532,83600.0
2009-11-20 13:20:00,22.08,22.1,22.07,22.09,46800.0,15.1532,15.1669,15.1463,15.1601,46800.0
2009-11-20 13:30:00,22.09,22.11,22.06,22.08,78400.0,15.1601,15.1738,15.1395,15.1532,78400.0
2009-11-20 13:40:00,22.08,22.13,22.04,22.13,220800.0,15.1532,15.1875,15.1257,15.1875,220800.0
2009-11-20 13:50:00,22.13,22.16,22.11,22.16,101200.0,15.1875,15.2081,15.1738,15.2081,101200.0
2009-11-20 14:00:00,22.16,22.19,22.14,22.18,74000.0,15.2081,15.2287,15.1944,15.2218,74000.0
2009-11-20 14:10:00,22.17,22.18,22.12,22.12,67800.0,15.215,15.2218,15.1806,15.1806,67800.0
2009-11-20 14:20:00,22.12,22.15,22.1,22.14,101800.0,15.1806,15.2012,15.1669,15.1944,101800.0
2009-11-20 14:30:00,22.14,22.21,22.13,22.21,188000.0,15.1944,15.2424,15.1875,15.2424,188000.0
2009-11-20 14:40:00,22.21,22.22,22.14,22.16,229200.0,15.2424,15.2493,15.1944,15.2081,229200.0
2009-11-20 14:50:00,22.18,22.2,22.15,22.18,95800.0,15.2218,15.2355,15.2012,15.2218,95800.0
2009-11-20 15:00:00,22.19,22.23,22.18,22.19,172400.0,15.2287,15.2561,15.2218,15.2287,172400.0
2009-11-20 15:10:00,22.18,22.24,22.18,22.22,181200.0,15.2218,15.263,15.2218,15.2493,181200.0
2009-11-20 15:20:00,22.21,22.25,22.2,22.23,174400.0,15.2424,15.2699,15.2355,15.2561,174400.0
2009-11-20 15:30:00,22.23,22.25,22.21,22.21,310200.0,15.2561,15.2699,15.2424,15.2424,310200.0
2009-11-20 15:40:00,22.22,22.23,22.11,22.11,577800.0,15.2493,15.2561,15.1738,15.1738,577800.0
2009-11-20 15:50:00,22.11,22.12,22.04,22.06,1180000.0,15.1738,15.1806,15.1257,15.1395,1180000.0
2009-11-23 09:30:00,22.45,22.5,22.35,22.45,280600.0,15.4071,15.4414,15.3385,15.4071,280600.0
2009-11-23 09:40:00,22.45,22.46,22.36,22.4,203200.0,15.4071,15.414,15.3454,15.3728,203200.0
2009-11-23 09:50:00,22.4,22.44,22.36,22.43,162800.0,15.3728,15.4003,15.3454,15.3934,162800.0
2009-11-23 10:00:00,22.45,22.5,22.4,22.48,305400.0,15.4071,15.4414,15.3728,15.4277,305400.0
2009-11-23 10:10:00,22.48,22.5,22.44,22.5,197400.0,15.4277,15.4414,15.4003,15.4414,197400.0
2009-11-23 10:20:00,22.5,22.5,22.45,22.48,118800.0,15.4414,15.4414,15.4071,15.4277,118800.0
2009-11-23 10:30:00,22.48,22.53,22.45,22.52,220400.0,15.4277,15.462,15.4071,15.4552,220400.0
2009-11-23 10:40:00,22.52,22.54,22.46,22.5,121600.0,15.4552,15.4689,15.414,15.4414,121600.0
2009-11-23 10:50:00,22.5,22.51,22.42,22.48,123000.0,15.4414,15.4483,15.3865,15.4277,123000.0
2009-11-23 11:00:00,22.48,22.49,22.43,22.46,118800.0,15.4277,15.4346,15.3934,15.414,118800.0
2009-11-23 11:10:00,22.47,22.49,22.46,22.49,76400.0,15.4208,15.4346,15.414,15.4346,76400.0
2009-11-23 11:20:00,22.49,22.5,22.46,22.47,118000.0,15.4346,15.4414,15.414,15.4208,118000.0
2009-11-23 11:30:00,22.47,22.54,22.47,22.5,157000.0,15.4208,15.4689,15.4208,15.4414,157000.0
2009-11-23 11:40:00,22.5,22.54,22.49,22.52,125000.0,15.4414,15.4689,15.4346,15.4552,125000.0
2009-11-23 11:50:00,22.53,22.54,22.47,22.49,98400.0,15.462,15.4689,15.4208,15.4346,98400.0
2009-11-23 12:00:00,22.48,22.5,22.46,22.48,88800.0,15.4277,15.4414,15.414,15.4277,88800.0
2009-11-23 12:10:00,22.47,22.5,22.42,22.49,106400.0,15.4208,15.4414,15.3865,15.4346,106400.0
2009-11-23 12:20:00,22.49,22.5,22.45,22.47,82200.0,15.4346,15.4414,15.4071,15.4208,82200.0
2009-11-23 12:30:00,22.45,22.45,22.39,22.43,115800.0,15.4071,15.4071,15.3659,15.3934,115800.0
2009-11-23 12:40:00,22.43,22.44,22.38,22.41,63600.0,15.3934,15.4003,15.3591,15.3797,63600.0
2009-11-23 12:50:00,22.41,22.43,22.39,22.4,79800.0,15.3797,15.3934,15.3659,15.3728,79800.0
2009-11-23 13:00:00,22.39,22.4,22.36,22.39,73600.0,15.3659,15.3728,15.3454,15.3659,73600.0
2009-11-23 13:10:00,22.4,22.5,22.4,22.5,172600.0,15.3728,15.4414,15.3728,15.4414,172600.0
2009-11-23 13:20:00,22.5,22.5,22.46,22.48,75400.0,15.4414,15.4414,15.414,15.4277,75400.0
2009-11-23 13:30:00,22.49,22.5,22.48,22.5,98200.0,15.4346,15.4414,15.4277,15.4414,98200.0
2009-11-23 13:40:00,22.5,22.53,22.49,22.49,123400.0,15.4414,15.462,15.4346,15.4346,123400.0
2009-11-23 13:50:00,22.48,22.52,22.46,22.5,123000.0,15.4277,15.4552,15.414,15.4414,123000.0
2009-11-23 14:00:00,22.5,22.53,22.47,22.5,132800.0,15.4414,15.462,15.4208,15.4414,132800.0
2009-11-23 14:10:00,22.5,22.51,22.46,22.51,142800.0,15.4414,15.4483,15.414,15.4483,142800.0
2009-11-23 14:20:00,22.51,22.55,22.5,22.55,170600.0,15.4483,15.4758,15.4414,15.4758,170600.0
2009-11-23 14:30:00,22.54,22.58,22.54,22.58,199400.0,15.4689,15.4963,15.4689,15.4963,199400.0
2009-11-23 14:40:00,22.58,22.59,22.55,22.56,240000.0,15.4963,15.5032,15.4758,15.4826,240000.0
2009-11-23 14:50:00,22.56,22.57,22.53,22.54,99800.0,15.4826,15.4895,15.462,15.4689,99800.0
2009-11-23 15:00:00,22.54,22.59,22.54,22.57,253400.0,15.4689,15.5032,15.4689,15.4895,253400.0
2009-11-23 15:10:00,22.57,22.61,22.56,22.58,144800.0,15.4895,15.5169,15.4826,15.4963,144800.0
2009-11-23 15:20:00,22.58,22.58,22.41,22.45,302200.0,15.4963,15.4963,15.3797,15.4071,302200.0
2009-11-23 15:30:00,22.45,22.47,22.32,22.38,256800.0,15.4071,15.4208,15.3179,15.3591,256800.0
2009-11-23 15:40:00,22.38,22.42,22.33,22.39,400200.0,15.3591,15.3865,15.3248,15.3659,400200.0
2009-11-23 15:50:00,22.39,22.44,22.37,22.43,721600.0,15.3659,15.4003,15.3522,15.3934,721600.0
2009-11-24 09:30:00,22.35,22.4,22.17,22.22,73000.0,15.3385,15.3728,15.215,15.2493,73000.0
2009-11-24 09:40:00,22.23,22.41,22.08,22.15,336800.0,15.2561,15.3797,15.1532,15.2012,336800.0
2009-11-24 09:50:00,22.15,22.17,22.04,22.07,247400.0,15.2012,15.215,15.1257,15.1463,247400.0
2009-11-24 10:00:00,22.06,22.21,22.05,22.13,273400.0,15.1395,15.2424,15.1326,15.1875,273400.0
2009-11-24 10:10:00,22.14,22.18,22.06,22.11,217600.0,15.1944,15.2218,15.1395,15.1738,217600.0
2009-11-24 10:20:00,22.11,22.19,22.08,22.14,161800.0,15.1738,15.2287,15.1532,15.1944,161800.0
2009-11-24 10:30:00,22.15,22.3,22.14,22.28,232400.0,15.2012,15.3042,15.1944,15.2905,232400.0
2009-11-24 10:40:00,22.29,22.34,22.24,22.28,224000.0,15.2973,15.3316,15.263,15.2905,224000.0
2009-11-24 10:50:00,22.28,22.32,22.25,22.3,154200.0,15.2905,15.3179,15.2699,15.3042,154200.0
2009-11-24 11:00:00,22.31,22.31,22.23,22.27,150800.0,15.311,15.311,15.2561,15.2836,150800.0
2009-11-24 11:10:00,22.27,22.28,22.17,22.18,121600.0,15.2836,15.2905,15.215,15.2218,121600.0
2009-11-24 11:20:00,22.18,22.18,22.09,22.11,236000.0,15.2218,15.2218,15.1601,15.1738,236000.0
2009-11-24 11:30:00,22.11,22.15,22.09,22.13,121600.0,15.1738,15.2012,15.1601,15.1875,121600.0
2009-11-24 11:40:00,22.13,22.14,22.09,22.14,104400.0,15.1875,15.1944,15.1601,15.1944,104400.0
2009-11-24 11:50:00,22.14,22.16,22.11,22.15,69400.0,15.1944,15.2081,15.1738,15.2012,69400.0
2009-11-24 12:00:00,22.15,22.17,22.11,22.13,145400.0,15.2012,15.215,15.1738,15.1875,145400.0
2009-11-24 12:10:00,22.14,22.18,22.13,22.15,89200.0,15.1944,15.2218,15.1875,15.2012,89200.0
2009-11-24 12:20:00,22.15,22.17,22.13,22.14,60000.0,15.2012,15.215,15.1875,15.1944,60000.0
2009-11-24 12:30:00,22.14,22.2,22.13,22.19,110400.0,15.1944,15.2355,15.1875,15.2287,110400.0
2009-11-24 12:40:00,22.19,22.2,22.14,22.19,81400.0,15.2287,15.2355,15.1944,15.2287,81400.0
2009-11-24 12:50:00,22.18,22.21,22.16,22.17,48400.0,15.2218,15.2424,15.2081,15.215,48400.0
2009-11-24 13:00:00,22.17,22.22,22.17,22.21,121200.0,15.215,15.2493,15.215,15.2424,121200.0
2009-11-24 13:10:00,22.21,22.24,22.18,22.2,160200.0,15.2424,15.263,15.2218,15.2355,160200.0
2009-11-24 13:20:00,22.19,22.21,22.17,22.2,44200.0,15.2287,15.2424,15.215,15.2355,44200.0
2009-11-24 13:30:00,22.2,22.23,22.19,22.22,58600.0,15.2355,15.2561,15.2287,15.2493,58600.0
2009-11-24 13:40:00,22.22,22.22,22.17,22.17,61000.0,15.2493,15.2493,15.215,15.215,61000.0
2009-11-24 13:50:00,22.17,22.18,22.16,22.17,95400.0,15.215,15.2218,15.2081,15.215,95400.0
2009-11-24 14:00:00,22.17,22.19,22.13,22.18,257800.0,15.215,15.2287,15.1875,15.2218,257800.0
2009-11-24 14:10:00,22.18,22.2,22.18,22.2,96000.0,15.2218,15.2355,15.2218,15.2355,96000.0
2009-11-24 14:20:00,22.2,22.23,22.18,22.19,164200.0,15.2355,15.2561,15.2218,15.2287,164200.0
2009-11-24 14:30:00,22.19,22.22,22.16,22.22,106800.0,15.2287,15.2493,15.2081,15.2493,106800.0
2009-11-24 14:40:00,22.22,22.31,22.2,22.28,203600.0,15.2493,15.311,15.2355,15.2905,203600.0
2009-11-24 14:50:00,22.29,22.3,22.23,22.24,122000.0,15.2973,15.3042,15.2561,15.263,122000.0
2009-11-24 15:00:00,22.24,22.25,22.2,22.24,114000.0,15.263,15.2699,15.2355,15.263,114000.0
2009-11-24 15:10:00,22.25,22.25,22.22,22.23,163000.0,15.2699,15.2699,15.2493,15.2561,163000.0
2009-11-24 15:20:00,22.23,22.25,22.22,22.23,122800.0,15.2561,15.2699,15.2493,15.2561,122800.0
2009-11-24 15:30:00,22.23,22.25,22.22,22.24,162200.0,15.2561,15.2699,15.2493,15.263,162200.0
2009-11-24 15:40:00,22.25,22.25,22.2,22.25,351000.0,15.2699,15.2699,15.2355,15.2699,351000.0
2009-11-24 15:50:00,22.25,22.27,22.23,22.27,463600.0,15.2699,15.2836,15.2561,15.2836,463600.0
2009-11-25 09:30:00,22.42,22.48,22.31,22.46,182400.0,15.3865,15.4277,15.311,15.414,182400.0
2009-11-25 09:40:00,22.45,22.5,22.4,22.43,179800.0,15.4071,15.4414,15.3728,15.3934,179800.0
2009-11-25 09:50:00,22.43,22.53,22.41,22.5,158000.0,15.3934,15.462,15.3797,15.4414,158000.0
2009-11-25 10:00:00,22.5,22.62,22.49,22.6,213200.0,15.4414,15.5238,15.4346,15.5101,213200.0
2009-11-25 10:10:00,22.59,22.61,22.53,22.54,115400.0,15.5032,15.5169,15.462,15.4689,115400.0
2009-11-25 10:20:00,22.54,22.59,22.49,22.57,156200.0,15.4689,15.5032,15.4346,15.4895,156200.0
2009-11-25 10:30:00,22.57,22.61,22.54,22.59,208600.0,15.4895,15.5169,15.4689,15.5032,208600.0
2009-11-25 10:40:00,22.58,22.65,22.56,22.62,137000.0,15.4963,15.5444,15.4826,15.5238,137000.0
2009-11-25 10:50:00,22.63,22.69,22.62,22.64,173000.0,15.5307,15.5718,15.5238,15.5375,173000.0
2009-11-25 11:00:00,22.64,22.69,22.64,22.68,89400.0,15.5375,15.5718,15.5375,15.565,89400.0
2009-11-25 11:10:00,22.68,22.72,22.66,22.72,79400.0,15.565,15.5924,15.5512,15.5924,79400.0
2009-11-25 11:20:00,22.71,22.71,22.65,22.68,83000.0,15.5856,15.5856,15.5444,15.565,83000.0
2009-11-25 11:30:00,22.68,22.7,22.67,22.7,63800.0,15.565,15.5787,15.5581,15.5787,63800.0
2009-11-25 11:40:00,22.7,22.71,22.68,22.7,76200.0,15.5787,15.5856,15.565,15.5787,76200.0
2009-11-25 11:50:00,22.71,22.71,22.67,22.69,69800.0,15.5856,15.5856,15.5581,15.5718,69800.0
2009-11-25 12:00:00,22.69,22.72,22.68,22.71,100800.0,15.5718,15.5924,15.565,15.5856,100800.0
2009-11-25 12:10:00,22.71,22.72,22.7,22.71,88000.0,15.5856,15.5924,15.5787,15.5856,88000.0
2009-11-25 12:20:00,22.7,22.72,22.7,22.71,52800.0,15.5787,15.5924,15.5787,15.5856,52800.0
2009-11-25 12:30:00,22.71,22.72,22.69,22.7,114200.0,15.5856,15.5924,15.5718,15.5787,114200.0
2009-11-25 12:40:00,22.7,22.74,22.7,22.73,76000.0,15.5787,15.6061,15.5787,15.5993,76000.0
2009-11-25 12:50:00,22.74,22.74,22.72,22.73,47600.0,15.6061,15.6061,15.5924,15.5993,47600.0
2009-11-25 13:00:00,22.73,22.74,22.72,22.74,48200.0,15.5993,15.6061,15.5924,15.6061,48200.0
2009-11-25 13:10:00,22.74,22.75,22.73,22.74,50800.0,15.6061,15.613,15.5993,15.6061,50800.0
2009-11-25 13:20:00,22.73,22.74,22.71,22.72,40200.0,15.5993,15.6061,15.5856,15.5924,40200.0
2009-11-25 13:30:00,22.72,22.74,22.71,22.73,53400.0,15.5924,15.6061,15.5856,15.5993,53400.0
2009-11-25 13:40:00,22.73,22.74,22.72,22.73,63400.0,15.5993,15.6061,15.5924,15.5993,63400.0
2009-11-25 13:50:00,22.73,22.75,22.72,22.73,69600.0,15.5993,15.613,15.5924,15.5993,69600.0
2009-11-25 14:00:00,22.74,22.74,22.68,22.68,62600.0,15.6061,15.6061,15.565,15.565,62600.0
2009-11-25 14:10:00,22.68,22.72,22.68,22.7,101000.0,15.565,15.5924,15.565,15.5787,101000.0
2009-11-25 14:20:00,22.7,22.72,22.68,22.71,111200.0,15.5787,15.5924,15.565,15.5856,111200.0
2009-11-25 14:30:00,22.71,22.72,22.7,22.71,49200.0,15.5856,15.5924,15.5787,15.5856,49200.0
2009-11-25 14:40:00,22.72,22.77,22.71,22.75,102000.0,15.5924,15.6267,15.5856,15.613,102000.0
2009-11-25 14:50:00,22.75,22.78,22.75,22.78,62800.0,15.613,15.6336,15.613,15.6336,62800.0
2009-11-25 15:00:00,22.77,22.77,22.74,22.75,209400.0,15.6267,15.6267,15.6061,15.613,209400.0
2009-11-25 15:10:00,22.75,22.77,22.74,22.76,88000.0,15.613,15.6267,15.6061,15.6199,88000.0
2009-11-25 15:20:00,22.76,22.78,22.74,22.75,132200.0,15.6199,15.6336,15.6061,15.613,132200.0
2009-11-25 15:30:00,22.75,22.76,22.74,22.75,215000.0,15.613,15.6199,15.6061,15.613,215000.0
2009-11-25 15:40:00,22.75,22.76,22.68,22.68,293200.0,15.613,15.6199,15.565,15.565,293200.0
2009-11-25 15:50:00,22.68,22.72,22.68,22.71,377200.0,15.565,15.5924,15.565,15.5856,377200.0
2009-11-27 09:30:00,22.1,22.15,21.86,22.09,455800.0,15.1669,15.2012,15.0022,15.1601,455800.0
2009-11-27 09:40:00,22.09,22.13,21.93,21.96,217800.0,15.1601,15.1875,15.0503,15.0708,217800.0
2009-11-27 09:50:00,21.95,21.99,21.91,21.94,115000.0,15.064,15.0914,15.0365,15.0571,115000.0
2009-11-27 10:00:00,21.93,22.07,21.93,21.96,113200.0,15.0503,15.1463,15.0503,15.0708,113200.0
2009-11-27 10:10:00,21.96,22.0,21.94,21.98,107200.0,15.0708,15.0983,15.0571,15.0846,107200.0
2009-11-27 10:20:00,21.97,22.04,21.95,22.0,107800.0,15.0777,15.1257,15.064,15.0983,107800.0
2009-11-27 10:30:00,22.0,22.07,21.98,22.07,81800.0,15.0983,15.1463,15.0846,15.1463,81800.0
2009-11-27 10:40:00,22.06,22.1,22.04,22.05,95400.0,15.1395,15.1669,15.1257,15.1326,95400.0
2009-11-27 10:50:00,22.04,22.1,22.03,22.07,101800.0,15.1257,15.1669,15.1189,15.1463,101800.0
2009-11-27 11:00:00,22.07,22.18,22.06,22.17,175200.0,15.1463,15.2218,15.1395,15.215,175200.0
2009-11-27 11:10:00,22.17,22.21,22.06,22.06,153200.0,15.215,15.2424,15.1395,15.1395,153200.0
2009-11-27 11:20:00,22.05,22.09,22.0,22.03,116400.0,15.1326,15.1601,15.0983,15.1189,116400.0
2009-11-27 11:30:00,22.02,22.06,22.0,22.06,89000.0,15.112,15.1395,15.0983,15.1395,89000.0
2009-11-27 11:40:00,22.06,22.08,22.03,22.03,60800.0,15.1395,15.1532,15.1189,15.1189,60800.0
2009-11-27 11:50:00,22.03,22.05,21.98,21.98,88200.0,15.1189,15.1326,15.0846,15.0846,88200.0
2009-11-27 12:00:00,21.99,22.03,21.94,21.97,112000.0,15.0914,15.1189,15.0571,15.0777,112000.0
2009-11-27 12:10:00,21.97,22.0,21.94,21.94,54800.0,15.0777,15.0983,15.0571,15.0571,54800.0
2009-11-27 12:20:00,21.94,21.97,21.91,21.97,94800.0,15.0571,15.0777,15.0365,15.0777,94800.0
2009-11-27 12:30:00,21.97,21.98,21.88,21.92,241400.0,15.0777,15.0846,15.0159,15.0434,241400.0
2009-11-27 12:40:00,21.92,22.0,21.92,21.99,212800.0,15.0434,15.0983,15.0434,15.0914,212800.0
2009-11-27 12:50:00,21.98,21.98,21.75,21.78,877800.0,15.0846,15.0846,14.9267,14.9473,877800.0
2009-11-30 09:30:00,22.43,22.58,22.35,22.5,731600.0,15.3934,15.4963,15.3385,15.4414,731600.0
2009-11-30 09:40:00,22.5,22.68,22.4,22.65,576600.0,15.4414,15.565,15.3728,15.5444,576600.0
2009-11-30 09:50:00,22.64,22.64,22.5,22.58,364200.0,15.5375,15.5375,15.4414,15.4963,364200.0
2009-11-30 10:00:00,22.59,22.73,22.58,22.7,358000.0,15.5032,15.5993,15.4963,15.5787,358000.0
2009-11-30 10:10:00,22.7,22.73,22.64,22.71,316000.0,15.5787,15.5993,15.5375,15.5856,316000.0
2009-11-30 10:20:00,22.71,22.81,22.69,22.76,272400.0,15.5856,15.6542,15.5718,15.6199,272400.0
2009-11-30 10:30:00,22.77,22.81,22.63,22.65,237800.0,15.6267,15.6542,15.5307,15.5444,237800.0
2009-11-30 10:40:00,22.64,22.7,22.57,22.6,206400.0,15.5375,15.5787,15.4895,15.5101,206400.0
2009-11-30 10:50:00,22.61,22.61,22.52,22.59,255400.0,15.5169,15.5169,15.4552,15.5032,255400.0
2009-11-30 11:00:00,22.59,22.63,22.48,22.61,339000.0,15.5032,15.5307,15.4277,15.5169,339000.0
2009-11-30 11:10:00,22.61,22.64,22.54,22.58,178000.0,15.5169,15.5375,15.4689,15.4963,178000.0
2009-11-30 11:20:00,22.6,22.62,22.55,22.57,138600.0,15.5101,15.5238,15.4758,15.4895,138600.0
2009-11-30 11:30:00,22.57,22.59,22.5,22.54,123600.0,15.4895,15.5032,15.4414,15.4689,123600.0
2009-11-30 11:40:00,22.54,22.54,22.47,22.47,202200.0,15.4689,15.4689,15.4208,15.4208,202200.0
2009-11-30 11:50:00,22.47,22.57,22.45,22.56,158200.0,15.4208,15.4895,15.4071,15.4826,158200.0
2009-11-30 12:00:00,22.57,22.61,22.48,22.5,155600.0,15.4895,15.5169,15.4277,15.4414,155600.0
2009-11-30 12:10:00,22.5,22.6,22.48,22.56,122200.0,15.4414,15.5101,15.4277,15.4826,122200.0
2009-11-30 12:20:00,22.55,22.57,22.53,22.55,60200.0,15.4758,15.4895,15.462,15.4758,60200.0
2009-11-30 12:30:00,22.55,22.56,22.48,22.53,128800.0,15.4758,15.4826,15.4277,15.462,128800.0
2009-11-30 12:40:00,22.53,22.59,22.49,22.56,122600.0,15.462,15.5032,15.4346,15.4826,122600.0
2009-11-30 12:50:00,22.56,22.57,22.48,22.52,122800.0,15.4826,15.4895,15.4277,15.4552,122800.0
2009-11-30 13:00:00,22.52,22.57,22.5,22.52,86400.0,15.4552,15.4895,15.4414,15.4552,86400.0
2009-11-30 13:10:00,22.51,22.59,22.5,22.59,124600.0,15.4483,15.5032,15.4414,15.5032,124600.0
2009-11-30 13:20:00,22.58,22.62,22.58,22.62,80600.0,15.4963,15.5238,15.4963,15.5238,80600.0
2009-11-30 13:30:00,22.62,22.68,22.62,22.64,151400.0,15.5238,15.565,15.5238,15.5375,151400.0
2009-11-30 13:40:00,22.64,22.69,22.61,22.69,139000.0,15.5375,15.5718,15.5169,15.5718,139000.0
2009-11-30 13:50:00,22.69,22.77,22.68,22.72,178400.0,15.5718,15.6267,15.565,15.5924,178400.0
2009-11-30 14:00:00,22.72,22.75,22.69,22.69,138200.0,15.5924,15.613,15.5718,15.5718,138200.0
2009-11-30 14:10:00,22.68,22.7,22.66,22.68,105800.0,15.565,15.5787,15.5512,15.565,105800.0
2009-11-30 14:20:00,22.68,22.71,22.64,22.71,168000.0,15.565,15.5856,15.5375,15.5856,168000.0
2009-11-30 14:30:00,22.71,22.73,22.69,22.71,185600.0,15.5856,15.5993,15.5718,15.5856,185600.0
2009-11-30 14:40:00,22.71,22.77,22.7,22.77,188800.0,15.5856,15.6267,15.5787,15.6267,188800.0
2009-11-30 14:50:00,22.76,22.78,22.68,22.7,265000.0,15.6199,15.6336,15.565,15.5787,265000.0
2009-11-30 15:00:00,22.7,22.72,22.62,22.7,179200.0,15.5787,15.5924,15.5238,15.5787,179200.0
2009-11-30 15:10:00,22.7,22.89,22.68,22.86,382600.0,15.5787,15.7091,15.565,15.6885,382600.0
2009-11-30 15:20:00,22.86,22.89,22.81,22.86,399200.0,15.6885,15.7091,15.6542,15.6885,399200.0
2009-11-30 15:30:00,22.86,22.96,22.86,22.95,554200.0,15.6885,15.7571,15.6885,15.7503,554200.0
2009-11-30 15:40:00,22.95,23.0,22.89,22.98,660600.0,15.7503,15.7846,15.7091,15.7709,660600.0
2009-11-30 15:50:00,22.98,23.1,22.95,23.05,1483000.0,15.7709,15.8532,15.7503,15.8189,1483000.0
2009-12-01 09:30:00,23.02,23.27,22.89,22.93,389000.0,15.7983,15.9699,15.7091,15.7365,389000.0
2009-12-01 09:40:00,22.93,23.03,22.86,22.97,277800.0,15.7365,15.8052,15.6885,15.764,277800.0
2009-12-01 09:50:00,22.96,23.16,22.95,23.15,174400.0,15.7571,15.8944,15.7503,15.8875,174400.0
2009-12-01 10:00:00,23.15,23.29,23.11,23.25,793000.0,15.8875,15.9836,15.8601,15.9562,793000.0
2009-12-01 10:10:00,23.25,23.29,23.18,23.2,234000.0,15.9562,15.9836,15.9081,15.9218,234000.0
2009-12-01 10:20:00,23.2,23.29,23.14,23.27,272800.0,15.9218,15.9836,15.8807,15.9699,272800.0
2009-12-01 10:30:00,23.27,23.3,23.22,23.26,294600.0,15.9699,15.9905,15.9356,15.963,294600.0
2009-12-01 10:40:00,23.26,23.3,23.25,23.27,296400.0,15.963,15.9905,15.9562,15.9699,296400.0
2009-12-01 10:50:00,23.26,23.38,23.24,23.36,185000.0,15.963,16.0454,15.9493,16.0316,185000.0
2009-12-01 11:00:00,23.36,23.48,23.34,23.43,482400.0,16.0316,16.114,16.0179,16.0797,482400.0
2009-12-01 11:10:00,23.43,23.48,23.42,23.48,248200.0,16.0797,16.114,16.0728,16.114,248200.0
2009-12-01 11:20:00,23.48,23.5,23.46,23.47,168800.0,16.114,16.1277,16.1003,16.1071,168800.0
2009-12-01 11:30:00,23.48,23.53,23.47,23.48,210600.0,16.114,16.1483,16.1071,16.114,210600.0
2009-12-01 11:40:00,23.48,23.48,23.43,23.44,113200.0,16.114,16.114,16.0797,16.0865,113200.0
2009-12-01 11:50:00,23.44,23.48,23.43,23.43,65200.0,16.0865,16.114,16.0797,16.0797,65200.0
2009-12-01 12:00:00,23.43,23.45,23.38,23.39,107400.0,16.0797,16.0934,16.0454,16.0522,107400.0
2009-12-01 12:10:00,23.39,23.4,23.32,23.34,95800.0,16.0522,16.0591,16.0042,16.0179,95800.0
2009-12-01 12:20:00,23.34,23.36,23.28,23.3,198400.0,16.0179,16.0316,15.9767,15.9905,198400.0
2009-12-01 12:30:00,23.31,23.35,23.29,23.31,91000.0,15.9973,16.0248,15.9836,15.9973,91000.0
2009-12-01 12:40:00,23.3,23.34,23.28,23.34,40600.0,15.9905,16.0179,15.9767,16.0179,40600.0
2009-12-01 12:50:00,23.34,23.36,23.29,23.29,119800.0,16.0179,16.0316,15.9836,15.9836,119800.0
2009-12-01 13:00:00,23.29,23.29,23.25,23.25,77800.0,15.9836,15.9836,15.9562,15.9562,77800.0
2009-12-01 13:10:00,23.25,23.28,23.23,23.27,70200.0,15.9562,15.9767,15.9424,15.9699,70200.0
2009-12-01 13:20:00,23.28,23.43,23.28,23.42,242200.0,15.9767,16.0797,15.9767,16.0728,242200.0
2009-12-01 13:30:00,23.41,23.47,23.4,23.42,125800.0,16.066,16.1071,16.0591,16.0728,125800.0
2009-12-01 13:40:00,23.42,23.42,23.36,23.42,121400.0,16.0728,16.0728,16.0316,16.0728,121400.0
2009-12-01 13:50:00,23.42,23.43,23.36,23.36,95600.0,16.0728,16.0797,16.0316,16.0316,95600.0
2009-12-01 14:00:00,23.36,23.37,23.33,23.34,138600.0,16.0316,16.0385,16.0111,16.0179,138600.0
2009-12-01 14:10:00,23.33,23.35,23.3,23.3,123000.0,16.0111,16.0248,15.9905,15.9905,123000.0
2009-12-01 14:20:00,23.3,23.32,23.28,23.32,153200.0,15.9905,16.0042,15.9767,16.0042,153200.0
2009-12-01 14:30:00,23.31,23.33,23.27,23.3,153600.0,15.9973,16.0111,15.9699,15.9905,153600.0
2009-12-01 14:40:00,23.3,23.33,23.25,23.28,212000.0,15.9905,16.0111,15.9562,15.9767,212000.0
2009-12-01 14:50:00,23.28,23.29,23.18,23.28,251200.0,15.9767,15.9836,15.9081,15.9767,251200.0
2009-12-01 15:00:00,23.28,23.3,23.17,23.23,238600.0,15.9767,15.9905,15.9012,15.9424,238600.0
2009-12-01 15:10:00,23.23,23.24,23.21,23.22,159400.0,15.9424,15.9493,15.9287,15.9356,159400.0
2009-12-01 15:20:00,23.22,23.22,23.12,23.12,240600.0,15.9356,15.9356,15.8669,15.8669,240600.0
2009-12-01 15:30:00,23.12,23.12,23.03,23.05,409000.0,15.8669,15.8669,15.8052,15.8189,409000.0
2009-12-01 15:40:00,23.05,23.22,23.05,23.2,479000.0,15.8189,15.9356,15.8189,15.9218,479000.0
2009-12-01 15:50:00,23.2,23.22,23.17,23.2,668200.0,15.9218,15.9356,15.9012,15.9218,668200.0
2009-12-02 09:30:00,23.26,23.29,22.94,23.12,277600.0,15.963,15.9836,15.7434,15.8669,277600.0
2009-12-02 09:40:00,23.13,23.2,23.07,23.19,222800.0,15.8738,15.9218,15.8326,15.915,222800.0
2009-12-02 09:50:00,23.18,23.25,23.15,23.22,185000.0,15.9081,15.9562,15.8875,15.9356,185000.0
2009-12-02 10:00:00,23.22,23.32,23.2,23.32,164600.0,15.9356,16.0042,15.9218,16.0042,164600.0
2009-12-02 10:10:00,23.34,23.54,23.33,23.53,241800.0,16.0179,16.1552,16.0111,16.1483,241800.0
2009-12-02 10:20:00,23.53,23.54,23.5,23.51,213200.0,16.1483,16.1552,16.1277,16.1346,213200.0
2009-12-02 10:30:00,23.5,23.5,23.4,23.42,237400.0,16.1277,16.1277,16.0591,16.0728,237400.0
2009-12-02 10:40:00,23.43,23.43,23.4,23.43,147400.0,16.0797,16.0797,16.0591,16.0797,147400.0
2009-12-02 10:50:00,23.43,23.44,23.41,23.43,159400.0,16.0797,16.0865,16.066,16.0797,159400.0
2009-12-02 11:00:00,23.43,23.44,23.32,23.34,178200.0,16.0797,16.0865,16.0042,16.0179,178200.0
2009-12-02 11:10:00,23.33,23.34,23.24,23.26,136600.0,16.0111,16.0179,15.9493,15.963,136600.0
2009-12-02 11:20:00,23.26,23.32,23.25,23.28,162200.0,15.963,16.0042,15.9562,15.9767,162200.0
2009-12-02 11:30:00,23.28,23.33,23.27,23.29,130200.0,15.9767,16.0111,15.9699,15.9836,130200.0
2009-12-02 11:40:00,23.29,23.35,23.29,23.33,63000.0,15.9836,16.0248,15.9836,16.0111,63000.0
2009-12-02 11:50:00,23.33,23.35,23.31,23.32,109000.0,16.0111,16.0248,15.9973,16.0042,109000.0
2009-12-02 12:00:00,23.32,23.36,23.32,23.33,49400.0,16.0042,16.0316,16.0042,16.0111,49400.0
2009-12-02 12:10:00,23.34,23.35,23.28,23.31,120800.0,16.0179,16.0248,15.9767,15.9973,120800.0
2009-12-02 12:20:00,23.3,23.32,23.25,23.31,226400.0,15.9905,16.0042,15.9562,15.9973,226400.0
2009-12-02 12:30:00,23.32,23.35,23.31,23.35,65800.0,16.0042,16.0248,15.9973,16.0248,65800.0
2009-12-02 12:40:00,23.35,23.38,23.33,23.38,62400.0,16.0248,16.0454,16.0111,16.0454,62400.0
2009-12-02 12:50:00,23.37,23.38,23.34,23.36,66400.0,16.0385,16.0454,16.0179,16.0316,66400.0
2009-12-02 13:00:00,23.36,23.37,23.33,23.35,57600.0,16.0316,16.0385,16.0111,16.0248,57600.0
2009-12-02 13:10:00,23.35,23.36,23.32,23.34,60800.0,16.0248,16.0316,16.0042,16.0179,60800.0
2009-12-02 13:20:00,23.34,23.38,23.34,23.35,68200.0,16.0179,16.0454,16.0179,16.0248,68200.0
2009-12-02 13:30:00,23.35,23.36,23.33,23.34,82000.0,16.0248,16.0316,16.0111,16.0179,82000.0
2009-12-02 13:40:00,23.33,23.35,23.3,23.35,70400.0,16.0111,16.0248,15.9905,16.0248,70400.0
2009-12-02 13:50:00,23.36,23.36,23.31,23.33,63000.0,16.0316,16.0316,15.9973,16.0111,63000.0
2009-12-02 14:00:00,23.33,23.38,23.28,23.3,137400.0,16.0111,16.0454,15.9767,15.9905,137400.0
2009-12-02 14:10:00,23.32,23.37,23.3,23.33,102000.0,16.0042,16.0385,15.9905,16.0111,102000.0
2009-12-02 14:20:00,23.33,23.42,23.33,23.41,187800.0,16.0111,16.0728,16.0111,16.066,187800.0
2009-12-02 14:30:00,23.41,23.44,23.37,23.42,225000.0,16.066,16.0865,16.0385,16.0728,225000.0
2009-12-02 14:40:00,23.42,23.43,23.35,23.36,94400.0,16.0728,16.0797,16.0248,16.0316,94400.0
2009-12-02 14:50:00,23.36,23.36,23.31,23.34,112000.0,16.0316,16.0316,15.9973,16.0179,112000.0
2009-12-02 15:00:00,23.34,23.37,23.33,23.34,122200.0,16.0179,16.0385,16.0111,16.0179,122200.0
2009-12-02 15:10:00,23.34,23.36,23.29,23.35,166200.0,16.0179,16.0316,15.9836,16.0248,166200.0
2009-12-02 15:20:00,23.35,23.38,23.33,23.34,155800.0,16.0248,16.0454,16.0111,16.0179,155800.0
2009-12-02 15:30:00,23.34,23.36,23.3,23.35,208400.0,16.0179,16.0316,15.9905,16.0248,208400.0
2009-12-02 15:40:00,23.35,23.43,23.35,23.42,435400.0,16.0248,16.0797,16.0248,16.0728,435400.0
2009-12-02 15:50:00,23.42,23.43,23.36,23.36,525600.0,16.0728,16.0797,16.0316,16.0316,525600.0
2009-12-03 09:30:00,23.5,23.65,23.36,23.59,222000.0,16.1277,16.2307,16.0316,16.1895,222000.0
2009-12-03 09:40:00,23.6,23.7,23.55,23.62,225800.0,16.1964,16.265,16.162,16.2101,225800.0
2009-12-03 09:50:00,23.61,23.64,23.52,23.55,177200.0,16.2032,16.2238,16.1414,16.162,177200.0
2009-12-03 10:00:00,23.54,23.55,23.37,23.43,423600.0,16.1552,16.162,16.0385,16.0797,423600.0
2009-12-03 10:10:00,23.45,23.5,23.32,23.35,305600.0,16.0934,16.1277,16.0042,16.0248,305600.0
2009-12-03 10:20:00,23.35,23.5,23.33,23.5,121200.0,16.0248,16.1277,16.0111,16.1277,121200.0
2009-12-03 10:30:00,23.5,23.51,23.14,23.14,240000.0,16.1277,16.1346,15.8807,15.8807,240000.0
2009-12-03 10:40:00,23.14,23.22,23.05,23.22,316800.0,15.8807,15.9356,15.8189,15.9356,316800.0
2009-12-03 10:50:00,23.21,23.24,23.1,23.16,343000.0,15.9287,15.9493,15.8532,15.8944,343000.0
2009-12-03 11:00:00,23.16,23.23,23.14,23.16,168600.0,15.8944,15.9424,15.8807,15.8944,168600.0
2009-12-03 11:10:00,23.16,23.16,23.04,23.09,180600.0,15.8944,15.8944,15.812,15.8463,180600.0
2009-12-03 11:20:00,23.09,23.18,23.08,23.16,97400.0,15.8463,15.9081,15.8395,15.8944,97400.0
2009-12-03 11:30:00,23.16,23.18,23.04,23.04,119200.0,15.8944,15.9081,15.812,15.812,119200.0
2009-12-03 11:40:00,23.03,23.1,23.03,23.03,127800.0,15.8052,15.8532,15.8052,15.8052,127800.0
2009-12-03 11:50:00,23.03,23.1,23.02,23.09,158400.0,15.8052,15.8532,15.7983,15.8463,158400.0
2009-12-03 12:00:00,23.09,23.14,23.07,23.12,147600.0,15.8463,15.8807,15.8326,15.8669,147600.0
2009-12-03 12:10:00,23.12,23.2,23.11,23.2,169000.0,15.8669,15.9218,15.8601,15.9218,169000.0
2009-12-03 12:20:00,23.21,23.23,23.15,23.16,173800.0,15.9287,15.9424,15.8875,15.8944,173800.0
2009-12-03 12:30:00,23.16,23.18,23.11,23.11,128200.0,15.8944,15.9081,15.8601,15.8601,128200.0
2009-12-03 12:40:00,23.11,23.17,23.1,23.15,72200.0,15.8601,15.9012,15.8532,15.8875,72200.0
2009-12-03 12:50:00,23.14,23.18,23.13,23.17,117200.0,15.8807,15.9081,15.8738,15.9012,117200.0
2009-12-03 13:00:00,23.16,23.17,23.08,23.1,87800.0,15.8944,15.9012,15.8395,15.8532,87800.0
2009-12-03 13:10:00,23.1,23.11,23.0,23.01,155400.0,15.8532,15.8601,15.7846,15.7914,155400.0
2009-12-03 13:20:00,23.01,23.02,22.96,22.98,133600.0,15.7914,15.7983,15.7571,15.7709,133600.0
2009-12-03 13:30:00,22.98,23.0,22.96,22.99,131200.0,15.7709,15.7846,15.7571,15.7777,131200.0
2009-12-03 13:40:00,22.99,23.05,22.98,23.04,151000.0,15.7777,15.8189,15.7709,15.812,151000.0
2009-12-03 13:50:00,23.04,23.07,23.01,23.05,97600.0,15.812,15.8326,15.7914,15.8189,97600.0
2009-12-03 14:00:00,23.05,23.08,23.04,23.07,142000.0,15.8189,15.8395,15.812,15.8326,142000.0
2009-12-03 14:10:00,23.07,23.09,23.04,23.05,147400.0,15.8326,15.8463,15.812,15.8189,147400.0
2009-12-03 14:20:00,23.06,23.1,23.05,23.06,129200.0,15.8258,15.8532,15.8189,15.8258,129200.0
2009-12-03 14:30:00,23.05,23.09,23.04,23.05,186400.0,15.8189,15.8463,15.812,15.8189,186400.0
2009-12-03 14:40:00,23.04,23.05,22.97,22.97,183800.0,15.812,15.8189,15.764,15.764,183800.0
2009-12-03 14:50:00,22.97,22.98,22.86,22.86,289600.0,15.764,15.7709,15.6885,15.6885,289600.0
2009-12-03 15:00:00,22.87,22.88,22.83,22.88,269400.0,15.6954,15.7022,15.6679,15.7022,269400.0
2009-12-03 15:10:00,22.88,22.95,22.83,22.91,207400.0,15.7022,15.7503,15.6679,15.7228,207400.0
2009-12-03 15:20:00,22.91,22.92,22.81,22.84,282800.0,15.7228,15.7297,15.6542,15.6748,282800.0
2009-12-03 15:30:00,22.84,22.86,22.77,22.79,311600.0,15.6748,15.6885,15.6267,15.6405,311600.0
2009-12-03 15:40:00,22.8,22.81,22.69,22.7,447800.0,15.6473,15.6542,15.5718,15.5787,447800.0
2009-12-03 15:50:00,22.7,22.78,22.67,22.7,971000.0,15.5787,15.6336,15.5581,15.5787,971000.0
2009-12-04 09:30:00,23.11,23.24,22.99,23.21,303600.0,15.8601,15.9493,15.7777,15.9287,303600.0
2009-12-04 09:40:00,23.22,23.34,23.19,23.25,210800.0,15.9356,16.0179,15.915,15.9562,210800.0
2009-12-04 09:50:00,23.24,23.28,23.14,23.18,271200.0,15.9493,15.9767,15.8807,15.9081,271200.0
2009-12-04 10:00:00,23.19,23.21,23.02,23.12,321400.0,15.915,15.9287,15.7983,15.8669,321400.0
2009-12-04 10:10:00,23.11,23.2,23.1,23.16,305200.0,15.8601,15.9218,15.8532,15.8944,305200.0
2009-12-04 10:20:00,23.16,23.22,23.13,23.17,228800.0,15.8944,15.9356,15.8738,15.9012,228800.0
2009-12-04 10:30:00,23.18,23.27,23.09,23.25,149000.0,15.9081,15.9699,15.8463,15.9562,149000.0
2009-12-04 10:40:00,23.25,23.26,23.15,23.17,155800.0,15.9562,15.963,15.8875,15.9012,155800.0
2009-12-04 10:50:00,23.16,23.16,23.03,23.11,184000.0,15.8944,15.8944,15.8052,15.8601,184000.0
2009-12-04 11:00:00,23.11,23.17,23.08,23.16,129000.0,15.8601,15.9012,15.8395,15.8944,129000.0
2009-12-04 11:10:00,23.17,23.22,23.16,23.19,90200.0,15.9012,15.9356,15.8944,15.915,90200.0
2009-12-04 11:20:00,23.2,23.2,23.07,23.07,112200.0,15.9218,15.9218,15.8326,15.8326,112200.0
2009-12-04 11:30:00,23.06,23.09,22.97,23.0,198200.0,15.8258,15.8463,15.764,15.7846,198200.0
2009-12-04 11:40:00,23.0,23.0,22.76,22.82,313000.0,15.7846,15.7846,15.6199,15.661,313000.0
2009-12-04 11:50:00,22.83,22.84,22.75,22.82,274200.0,15.6679,15.6748,15.613,15.661,274200.0
2009-12-04 12:00:00,22.81,22.83,22.74,22.82,100200.0,15.6542,15.6679,15.6061,15.661,100200.0
2009-12-04 12:10:00,22.81,22.83,22.71,22.72,107800.0,15.6542,15.6679,15.5856,15.5924,107800.0
2009-12-04 12:20:00,22.71,22.73,22.6,22.61,185400.0,15.5856,15.5993,15.5101,15.5169,185400.0
2009-12-04 12:30:00,22.61,22.71,22.6,22.68,240400.0,15.5169,15.5856,15.5101,15.565,240400.0
2009-12-04 12:40:00,22.69,22.78,22.66,22.71,213800.0,15.5718,15.6336,15.5512,15.5856,213800.0
2009-12-04 12:50:00,22.71,22.78,22.71,22.75,183600.0,15.5856,15.6336,15.5856,15.613,183600.0
2009-12-04 13:00:00,22.75,22.76,22.72,22.75,183200.0,15.613,15.6199,15.5924,15.613,183200.0
2009-12-04 13:10:00,22.75,22.75,22.7,22.75,81000.0,15.613,15.613,15.5787,15.613,81000.0
2009-12-04 13:20:00,22.75,22.75,22.66,22.67,50800.0,15.613,15.613,15.5512,15.5581,50800.0
2009-12-04 13:30:00,22.67,22.72,22.65,22.67,113600.0,15.5581,15.5924,15.5444,15.5581,113600.0
2009-12-04 13:40:00,22.68,22.7,22.65,22.66,86800.0,15.565,15.5787,15.5444,15.5512,86800.0
2009-12-04 13:50:00,22.66,22.67,22.55,22.58,156400.0,15.5512,15.5581,15.4758,15.4963,156400.0
2009-12-04 14:00:00,22.58,22.65,22.57,22.58,140400.0,15.4963,15.5444,15.4895,15.4963,140400.0
2009-12-04 14:10:00,22.58,22.67,22.58,22.61,123200.0,15.4963,15.5581,15.4963,15.5169,123200.0
2009-12-04 14:20:00,22.61,22.61,22.5,22.56,245000.0,15.5169,15.5169,15.4414,15.4826,245000.0
2009-12-04 14:30:00,22.56,22.74,22.55,22.71,248000.0,15.4826,15.6061,15.4758,15.5856,248000.0
2009-12-04 14:40:00,22.7,22.7,22.63,22.63,157800.0,15.5787,15.5787,15.5307,15.5307,157800.0
2009-12-04 14:50:00,22.63,22.73,22.61,22.71,205800.0,15.5307,15.5993,15.5169,15.5856,205800.0
2009-12-04 15:00:00,22.71,22.79,22.68,22.73,254200.0,15.5856,15.6405,15.565,15.5993,254200.0
2009-12-04 15:10:00,22.73,22.83,22.73,22.75,158400.0,15.5993,15.6679,15.5993,15.613,158400.0
2009-12-04 15:20:00,22.75,22.95,22.75,22.89,320600.0,15.613,15.7503,15.613,15.7091,320600.0
2009-12-04 15:30:00,22.89,22.92,22.78,22.81,247000.0,15.7091,15.7297,15.6336,15.6542,247000.0
2009-12-04 15:40:00,22.81,22.86,22.75,22.81,394200.0,15.6542,15.6885,15.613,15.6542,394200.0
2009-12-04 15:50:00,22.82,22.93,22.82,22.93,816200.0,15.661,15.7365,15.661,15.7365,816200.0
2009-12-07 09:30:00,22.98,23.11,22.85,23.02,253200.0,15.7709,15.8601,15.6816,15.7983,253200.0
2009-12-07 09:40:00,23.03,23.11,23.0,23.11,229800.0,15.8052,15.8601,15.7846,15.8601,229800.0
2009-12-07 09:50:00,23.11,23.11,23.02,23.04,126400.0,15.8601,15.8601,15.7983,15.812,126400.0
2009-12-07 10:00:00,23.04,23.05,22.91,22.95,173800.0,15.812,15.8189,15.7228,15.7503,173800.0
2009-12-07 10:10:00,22.95,23.04,22.95,23.04,67200.0,15.7503,15.812,15.7503,15.812,67200.0
2009-12-07 10:20:00,23.04,23.04,22.95,23.01,145200.0,15.812,15.812,15.7503,15.7914,145200.0
2009-12-07 10:30:00,23.02,23.04,22.95,22.98,150000.0,15.7983,15.812,15.7503,15.7709,150000.0
2009-12-07 10:40:00,22.99,23.02,22.96,23.0,165000.0,15.7777,15.7983,15.7571,15.7846,165000.0
2009-12-07 10:50:00,23.0,23.04,23.0,23.0,71600.0,15.7846,15.812,15.7846,15.7846,71600.0
2009-12-07 11:00:00,23.0,23.04,22.97,23.0,155600.0,15.7846,15.812,15.764,15.7846,155600.0
2009-12-07 11:10:00,22.99,23.0,22.95,22.97,124600.0,15.7777,15.7846,15.7503,15.764,124600.0
2009-12-07 11:20:00,22.97,22.99,22.96,22.98,59800.0,15.764,15.7777,15.7571,15.7709,59800.0
2009-12-07 11:30:00,22.98,23.04,22.98,23.04,94600.0,15.7709,15.812,15.7709,15.812,94600.0
2009-12-07 11:40:00,23.04,23.07,23.03,23.05,80600.0,15.812,15.8326,15.8052,15.8189,80600.0
2009-12-07 11:50:00,23.05,23.07,23.03,23.05,79600.0,15.8189,15.8326,15.8052,15.8189,79600.0
2009-12-07 12:00:00,23.06,23.07,23.0,23.02,116600.0,15.8258,15.8326,15.7846,15.7983,116600.0
2009-12-07 12:10:00,23.0,23.03,22.98,23.01,114400.0,15.7846,15.8052,15.7709,15.7914,114400.0
2009-12-07 12:20:00,23.01,23.04,22.97,23.02,84200.0,15.7914,15.812,15.764,15.7983,84200.0
2009-12-07 12:30:00,23.02,23.17,23.02,23.13,162200.0,15.7983,15.9012,15.7983,15.8738,162200.0
2009-12-07 12:40:00,23.14,23.29,23.11,23.22,192400.0,15.8807,15.9836,15.8601,15.9356,192400.0
2009-12-07 12:50:00,23.21,23.23,23.16,23.16,75400.0,15.9287,15.9424,15.8944,15.8944,75400.0
2009-12-07 13:00:00,23.16,23.16,23.09,23.1,57600.0,15.8944,15.8944,15.8463,15.8532,57600.0
2009-12-07 13:10:00,23.11,23.17,23.09,23.11,88200.0,15.8601,15.9012,15.8463,15.8601,88200.0
2009-12-07 13:20:00,23.11,23.15,23.09,23.13,59400.0,15.8601,15.8875,15.8463,15.8738,59400.0
2009-12-07 13:30:00,23.14,23.14,23.08,23.11,61800.0,15.8807,15.8807,15.8395,15.8601,61800.0
2009-12-07 13:40:00,23.11,23.14,23.09,23.11,56800.0,15.8601,15.8807,15.8463,15.8601,56800.0
2009-12-07 13:50:00,23.1,23.11,23.03,23.06,111200.0,15.8532,15.8601,15.8052,15.8258,111200.0
2009-12-07 14:00:00,23.06,23.1,23.04,23.09,70400.0,15.8258,15.8532,15.812,15.8463,70400.0
2009-12-07 14:10:00,23.09,23.11,23.06,23.06,148400.0,15.8463,15.8601,15.8258,15.8258,148400.0
2009-12-07 14:20:00,23.06,23.07,22.95,22.95,152200.0,15.8258,15.8326,15.7503,15.7503,152200.0
2009-12-07 14:30:00,22.95,22.95,22.77,22.8,203200.0,15.7503,15.7503,15.6267,15.6473,203200.0
2009-12-07 14:40:00,22.8,22.84,22.77,22.81,190800.0,15.6473,15.6748,15.6267,15.6542,190800.0
2009-12-07 14:50:00,22.81,22.87,22.8,22.86,100800.0,15.6542,15.6954,15.6473,15.6885,100800.0
2009-12-07 15:00:00,22.88,22.92,22.84,22.92,156600.0,15.7022,15.7297,15.6748,15.7297,156600.0
2009-12-07 15:10:00,22.91,22.93,22.86,22.87,96600.0,15.7228,15.7365,15.6885,15.6954,96600.0
2009-12-07 15:20:00,22.88,22.89,22.81,22.85,144200.0,15.7022,15.7091,15.6542,15.6816,144200.0
2009-12-07 15:30:00,22.84,22.95,22.84,22.93,229200.0,15.6748,15.7503,15.6748,15.7365,229200.0
2009-12-07 15:40:00,22.92,22.99,22.89,22.91,342200.0,15.7297,15.7777,15.7091,15.7228,342200.0
2009-12-07 15:50:00,22.91,22.91,22.85,22.88,512400.0,15.7228,15.7228,15.6816,15.7022,512400.0
2009-12-08 09:30:00,22.97,23.22,22.89,22.98,606400.0,15.764,15.9356,15.7091,15.7709,606400.0
2009-12-08 09:40:00,22.98,23.09,22.93,23.06,443000.0,15.7709,15.8463,15.7365,15.8258,443000.0
2009-12-08 09:50:00,23.07,23.13,22.97,23.03,280000.0,15.8326,15.8738,15.764,15.8052,280000.0
2009-12-08 10:00:00,23.04,23.06,22.96,23.03,178000.0,15.812,15.8258,15.7571,15.8052,178000.0
2009-12-08 10:10:00,23.04,23.1,23.0,23.1,151000.0,15.812,15.8532,15.7846,15.8532,151000.0
2009-12-08 10:20:00,23.1,23.13,23.03,23.07,130400.0,15.8532,15.8738,15.8052,15.8326,130400.0
2009-12-08 10:30:00,23.07,23.09,22.99,23.04,126000.0,15.8326,15.8463,15.7777,15.812,126000.0
2009-12-08 10:40:00,23.04,23.05,22.96,23.0,109200.0,15.812,15.8189,15.7571,15.7846,109200.0
2009-12-08 10:50:00,23.0,23.02,22.92,23.01,177800.0,15.7846,15.7983,15.7297,15.7914,177800.0
2009-12-08 11:00:00,23.0,23.1,22.98,23.07,126400.0,15.7846,15.8532,15.7709,15.8326,126400.0
2009-12-08 11:10:00,23.07,23.07,22.99,22.99,150400.0,15.8326,15.8326,15.7777,15.7777,150400.0
2009-12-08 11:20:00,22.99,23.03,22.98,23.0,88200.0,15.7777,15.8052,15.7709,15.7846,88200.0
2009-12-08 11:30:00,23.0,23.05,22.97,23.04,163600.0,15.7846,15.8189,15.764,15.812,163600.0
2009-12-08 11:40:00,23.04,23.11,23.02,23.05,122600.0,15.812,15.8601,15.7983,15.8189,122600.0
2009-12-08 11:50:00,23.06,23.08,22.93,22.96,111600.0,15.8258,15.8395,15.7365,15.7571,111600.0
2009-12-08 12:00:00,22.96,23.0,22.95,23.0,80800.0,15.7571,15.7846,15.7503,15.7846,80800.0
2009-12-08 12:10:00,22.99,23.03,22.97,23.02,120800.0,15.7777,15.8052,15.764,15.7983,120800.0
2009-12-08 12:20:00,23.02,23.03,22.96,22.98,56000.0,15.7983,15.8052,15.7571,15.7709,56000.0
2009-12-08 12:30:00,22.99,22.99,22.89,22.93,73800.0,15.7777,15.7777,15.7091,15.7365,73800.0
2009-12-08 12:40:00,22.93,22.96,22.88,22.95,93400.0,15.7365,15.7571,15.7022,15.7503,93400.0
2009-12-08 12:50:00,22.96,22.97,22.92,22.97,64600.0,15.7571,15.764,15.7297,15.764,64600.0
2009-12-08 13:00:00,22.97,22.99,22.93,22.94,71000.0,15.764,15.7777,15.7365,15.7434,71000.0
2009-12-08 13:10:00,22.95,22.95,22.85,22.88,88200.0,15.7503,15.7503,15.6816,15.7022,88200.0
2009-12-08 13:20:00,22.89,22.93,22.85,22.89,103800.0,15.7091,15.7365,15.6816,15.7091,103800.0
2009-12-08 13:30:00,22.89,22.91,22.85,22.86,75000.0,15.7091,15.7228,15.6816,15.6885,75000.0
2009-12-08 13:40:00,22.86,22.94,22.85,22.9,111800.0,15.6885,15.7434,15.6816,15.716,111800.0
2009-12-08 13:50:00,22.89,22.92,22.86,22.9,70600.0,15.7091,15.7297,15.6885,15.716,70600.0
2009-12-08 14:00:00,22.91,22.91,22.84,22.9,92200.0,15.7228,15.7228,15.6748,15.716,92200.0
2009-12-08 14:10:00,22.91,22.92,22.85,22.86,119600.0,15.7228,15.7297,15.6816,15.6885,119600.0
2009-12-08 14:20:00,22.87,22.87,22.8,22.83,170400.0,15.6954,15.6954,15.6473,15.6679,170400.0
2009-12-08 14:30:00,22.83,22.89,22.81,22.88,125800.0,15.6679,15.7091,15.6542,15.7022,125800.0
2009-12-08 14:40:00,22.88,22.92,22.84,22.89,166800.0,15.7022,15.7297,15.6748,15.7091,166800.0
2009-12-08 14:50:00,22.89,22.92,22.85,22.89,213200.0,15.7091,15.7297,15.6816,15.7091,213200.0
2009-12-08 15:00:00,22.88,22.93,22.85,22.93,166000.0,15.7022,15.7365,15.6816,15.7365,166000.0
2009-12-08 15:10:00,22.93,22.94,22.88,22.93,154600.0,15.7365,15.7434,15.7022,15.7365,154600.0
2009-12-08 15:20:00,22.93,23.02,22.92,22.95,184000.0,15.7365,15.7983,15.7297,15.7503,184000.0
2009-12-08 15:30:00,22.95,22.99,22.89,22.9,256800.0,15.7503,15.7777,15.7091,15.716,256800.0
2009-12-08 15:40:00,22.9,22.94,22.9,22.91,258600.0,15.716,15.7434,15.716,15.7228,258600.0
2009-12-08 15:50:00,22.91,22.91,22.84,22.9,456400.0,15.7228,15.7228,15.6748,15.716,456400.0
2009-12-09 09:30:00,23.0,23.03,22.75,22.77,274400.0,15.7846,15.8052,15.613,15.6267,274400.0
2009-12-09 09:40:00,22.77,22.8,22.61,22.66,259400.0,15.6267,15.6473,15.5169,15.5512,259400.0
2009-12-09 09:50:00,22.66,22.78,22.65,22.75,112000.0,15.5512,15.6336,15.5444,15.613,112000.0
2009-12-09 10:00:00,22.74,22.78,22.71,22.71,93000.0,15.6061,15.6336,15.5856,15.5856,93000.0
2009-12-09 10:10:00,22.72,22.78,22.68,22.72,124600.0,15.5924,15.6336,15.565,15.5924,124600.0
2009-12-09 10:20:00,22.72,22.72,22.61,22.67,103000.0,15.5924,15.5924,15.5169,15.5581,103000.0
2009-12-09 10:30:00,22.68,22.71,22.63,22.69,151000.0,15.565,15.5856,15.5307,15.5718,151000.0
2009-12-09 10:40:00,22.7,22.85,22.68,22.85,179800.0,15.5787,15.6816,15.565,15.6816,179800.0
2009-12-09 10:50:00,22.86,22.89,22.72,22.77,205400.0,15.6885,15.7091,15.5924,15.6267,205400.0
2009-12-09 11:00:00,22.78,22.84,22.75,22.78,128000.0,15.6336,15.6748,15.613,15.6336,128000.0
2009-12-09 11:10:00,22.78,22.81,22.75,22.75,123200.0,15.6336,15.6542,15.613,15.613,123200.0
2009-12-09 11:20:00,22.75,22.75,22.69,22.71,100600.0,15.613,15.613,15.5718,15.5856,100600.0
2009-12-09 11:30:00,22.71,22.74,22.65,22.69,105400.0,15.5856,15.6061,15.5444,15.5718,105400.0
2009-12-09 11:40:00,22.7,22.75,22.68,22.72,141600.0,15.5787,15.613,15.565,15.5924,141600.0
2009-12-09 11:50:00,22.72,22.75,22.7,22.74,159400.0,15.5924,15.613,15.5787,15.6061,159400.0
2009-12-09 12:00:00,22.74,22.75,22.63,22.65,191600.0,15.6061,15.613,15.5307,15.5444,191600.0
2009-12-09 12:10:00,22.65,22.69,22.62,22.66,148000.0,15.5444,15.5718,15.5238,15.5512,148000.0
2009-12-09 12:20:00,22.66,22.66,22.61,22.61,192200.0,15.5512,15.5512,15.5169,15.5169,192200.0
2009-12-09 12:30:00,22.61,22.61,22.56,22.56,120000.0,15.5169,15.5169,15.4826,15.4826,120000.0
2009-12-09 12:40:00,22.56,22.6,22.56,22.59,128800.0,15.4826,15.5101,15.4826,15.5032,128800.0
2009-12-09 12:50:00,22.58,22.66,22.58,22.64,175000.0,15.4963,15.5512,15.4963,15.5375,175000.0
2009-12-09 13:00:00,22.64,22.64,22.51,22.56,219600.0,15.5375,15.5375,15.4483,15.4826,219600.0
2009-12-09 13:10:00,22.56,22.6,22.55,22.58,113600.0,15.4826,15.5101,15.4758,15.4963,113600.0
2009-12-09 13:20:00,22.58,22.6,22.55,22.59,136200.0,15.4963,15.5101,15.4758,15.5032,136200.0
2009-12-09 13:30:00,22.59,22.6,22.56,22.59,173200.0,15.5032,15.5101,15.4826,15.5032,173200.0
2009-12-09 13:40:00,22.58,22.59,22.5,22.54,208400.0,15.4963,15.5032,15.4414,15.4689,208400.0
2009-12-09 13:50:00,22.54,22.57,22.5,22.52,161200.0,15.4689,15.4895,15.4414,15.4552,161200.0
2009-12-09 14:00:00,22.52,22.61,22.5,22.59,97200.0,15.4552,15.5169,15.4414,15.5032,97200.0
2009-12-09 14:10:00,22.59,22.6,22.57,22.57,100000.0,15.5032,15.5101,15.4895,15.4895,100000.0
2009-12-09 14:20:00,22.57,22.6,22.53,22.54,93000.0,15.4895,15.5101,15.462,15.4689,93000.0
2009-12-09 14:30:00,22.54,22.65,22.54,22.64,135000.0,15.4689,15.5444,15.4689,15.5375,135000.0
2009-12-09 14:40:00,22.63,22.65,22.61,22.62,77000.0,15.5307,15.5444,15.5169,15.5238,77000.0
2009-12-09 14:50:00,22.62,22.66,22.6,22.63,118800.0,15.5238,15.5512,15.5101,15.5307,118800.0
2009-12-09 15:00:00,22.63,22.77,22.63,22.76,167600.0,15.5307,15.6267,15.5307,15.6199,167600.0
2009-12-09 15:10:00,22.75,22.86,22.75,22.84,192800.0,15.613,15.6885,15.613,15.6748,192800.0
2009-12-09 15:20:00,22.83,22.89,22.78,22.79,190000.0,15.6679,15.7091,15.6336,15.6405,190000.0
2009-12-09 15:30:00,22.79,22.83,22.75,22.78,247000.0,15.6405,15.6679,15.613,15.6336,247000.0
2009-12-09 15:40:00,22.78,22.85,22.76,22.82,234600.0,15.6336,15.6816,15.6199,15.661,234600.0
2009-12-09 15:50:00,22.83,22.84,22.77,22.82,293800.0,15.6679,15.6748,15.6267,15.661,293800.0
2009-12-10 09:30:00,23.05,23.13,22.93,23.13,257400.0,15.8189,15.8738,15.7365,15.8738,257400.0
2009-12-10 09:40:00,23.13,23.22,23.11,23.13,260000.0,15.8738,15.9356,15.8601,15.8738,260000.0
2009-12-10 09:50:00,23.13,23.27,23.11,23.24,154400.0,15.8738,15.9699,15.8601,15.9493,154400.0
2009-12-10 10:00:00,23.25,23.27,23.16,23.16,143600.0,15.9562,15.9699,15.8944,15.8944,143600.0
2009-12-10 10:10:00,23.17,23.23,23.13,23.15,219200.0,15.9012,15.9424,15.8738,15.8875,219200.0
2009-12-10 10:20:00,23.16,23.33,23.14,23.29,244000.0,15.8944,16.0111,15.8807,15.9836,244000.0
2009-12-10 10:30:00,23.29,23.36,23.25,23.33,182800.0,15.9836,16.0316,15.9562,16.0111,182800.0
2009-12-10 10:40:00,23.33,23.36,23.29,23.32,182400.0,16.0111,16.0316,15.9836,16.0042,182400.0
2009-12-10 10:50:00,23.32,23.35,23.3,23.35,179600.0,16.0042,16.0248,15.9905,16.0248,179600.0
2009-12-10 11:00:00,23.35,23.36,23.32,23.36,158800.0,16.0248,16.0316,16.0042,16.0316,158800.0
2009-12-10 11:10:00,23.36,23.36,23.31,23.36,205800.0,16.0316,16.0316,15.9973,16.0316,205800.0
2009-12-10 11:20:00,23.35,23.38,23.29,23.32,221600.0,16.0248,16.0454,15.9836,16.0042,221600.0
2009-12-10 11:30:00,23.33,23.36,23.32,23.36,173400.0,16.0111,16.0316,16.0042,16.0316,173400.0
2009-12-10 11:40:00,23.36,23.36,23.32,23.34,117200.0,16.0316,16.0316,16.0042,16.0179,117200.0
2009-12-10 11:50:00,23.33,23.35,23.29,23.3,133400.0,16.0111,16.0248,15.9836,15.9905,133400.0
2009-12-10 12:00:00,23.3,23.35,23.29,23.32,149000.0,15.9905,16.0248,15.9836,16.0042,149000.0
2009-12-10 12:10:00,23.33,23.4,23.31,23.36,213600.0,16.0111,16.0591,15.9973,16.0316,213600.0
2009-12-10 12:20:00,23.36,23.38,23.32,23.36,118800.0,16.0316,16.0454,16.0042,16.0316,118800.0
2009-12-10 12:30:00,23.36,23.37,23.28,23.31,107400.0,16.0316,16.0385,15.9767,15.9973,107400.0
2009-12-10 12:40:00,23.31,23.35,23.3,23.35,120000.0,15.9973,16.0248,15.9905,16.0248,120000.0
2009-12-10 12:50:00,23.36,23.36,23.33,23.33,86000.0,16.0316,16.0316,16.0111,16.0111,86000.0
2009-12-10 13:00:00,23.34,23.34,23.26,23.3,191800.0,16.0179,16.0179,15.963,15.9905,191800.0
2009-12-10 13:10:00,23.29,23.3,23.18,23.2,136800.0,15.9836,15.9905,15.9081,15.9218,136800.0
2009-12-10 13:20:00,23.2,23.22,23.17,23.21,67800.0,15.9218,15.9356,15.9012,15.9287,67800.0
2009-12-10 13:30:00,23.21,23.27,23.19,23.26,90800.0,15.9287,15.9699,15.915,15.963,90800.0
2009-12-10 13:40:00,23.26,23.28,23.24,23.27,105200.0,15.963,15.9767,15.9493,15.9699,105200.0
2009-12-10 13:50:00,23.26,23.29,23.25,23.29,104400.0,15.963,15.9836,15.9562,15.9836,104400.0
2009-12-10 14:00:00,23.28,23.32,23.27,23.32,94600.0,15.9767,16.0042,15.9699,16.0042,94600.0
2009-12-10 14:10:00,23.31,23.33,23.28,23.32,87800.0,15.9973,16.0111,15.9767,16.0042,87800.0
2009-12-10 14:20:00,23.32,23.34,23.31,23.33,136000.0,16.0042,16.0179,15.9973,16.0111,136000.0
2009-12-10 14:30:00,23.33,23.34,23.27,23.28,108200.0,16.0111,16.0179,15.9699,15.9767,108200.0
2009-12-10 14:40:00,23.28,23.31,23.25,23.28,142600.0,15.9767,15.9973,15.9562,15.9767,142600.0
2009-12-10 14:50:00,23.28,23.31,23.25,23.29,89400.0,15.9767,15.9973,15.9562,15.9836,89400.0
2009-12-10 15:00:00,23.29,23.3,23.19,23.2,200800.0,15.9836,15.9905,15.915,15.9218,200800.0
2009-12-10 15:10:00,23.19,23.23,23.18,23.18,153600.0,15.915,15.9424,15.9081,15.9081,153600.0
2009-12-10 15:20:00,23.18,23.18,23.11,23.16,275400.0,15.9081,15.9081,15.8601,15.8944,275400.0
2009-12-10 15:30:00,23.16,23.21,23.14,23.21,314600.0,15.8944,15.9287,15.8807,15.9287,314600.0
2009-12-10 15:40:00,23.21,23.21,23.16,23.2,336400.0,15.9287,15.9287,15.8944,15.9218,336400.0
2009-12-10 15:50:00,23.19,23.2,23.15,23.18,515200.0,15.915,15.9218,15.8875,15.9081,515200.0
2009-12-11 09:30:00,23.25,23.32,23.15,23.31,168800.0,15.9562,16.0042,15.8875,15.9973,168800.0
2009-12-11 09:40:00,23.32,23.33,23.13,23.13,99000.0,16.0042,16.0111,15.8738,15.8738,99000.0
2009-12-11 09:50:00,23.13,23.22,23.06,23.08,157800.0,15.8738,15.9356,15.8258,15.8395,157800.0
2009-12-11 10:00:00,23.1,23.11,22.99,23.04,126000.0,15.8532,15.8601,15.7777,15.812,126000.0
2009-12-11 10:10:00,23.03,23.1,22.99,23.06,109600.0,15.8052,15.8532,15.7777,15.8258,109600.0
2009-12-11 10:20:00,23.06,23.12,23.02,23.09,139000.0,15.8258,15.8669,15.7983,15.8463,139000.0
2009-12-11 10:30:00,23.1,23.14,23.08,23.13,92400.0,15.8532,15.8807,15.8395,15.8738,92400.0
2009-12-11 10:40:00,23.13,23.18,23.11,23.14,88400.0,15.8738,15.9081,15.8601,15.8807,88400.0
2009-12-11 10:50:00,23.15,23.22,23.13,23.21,133000.0,15.8875,15.9356,15.8738,15.9287,133000.0
2009-12-11 11:00:00,23.21,23.22,23.11,23.13,106000.0,15.9287,15.9356,15.8601,15.8738,106000.0
2009-12-11 11:10:00,23.14,23.17,23.08,23.1,93000.0,15.8807,15.9012,15.8395,15.8532,93000.0
2009-12-11 11:20:00,23.09,23.12,23.03,23.1,110400.0,15.8463,15.8669,15.8052,15.8532,110400.0
2009-12-11 11:30:00,23.1,23.19,23.07,23.16,112800.0,15.8532,15.915,15.8326,15.8944,112800.0
2009-12-11 11:40:00,23.15,23.18,23.11,23.18,147800.0,15.8875,15.9081,15.8601,15.9081,147800.0
2009-12-11 11:50:00,23.19,23.2,23.18,23.18,88600.0,15.915,15.9218,15.9081,15.9081,88600.0
2009-12-11 12:00:00,23.18,23.3,23.18,23.26,226800.0,15.9081,15.9905,15.9081,15.963,226800.0
2009-12-11 12:10:00,23.27,23.27,23.25,23.27,81600.0,15.9699,15.9699,15.9562,15.9699,81600.0
2009-12-11 12:20:00,23.26,23.27,23.25,23.25,129400.0,15.963,15.9699,15.9562,15.9562,129400.0
2009-12-11 12:30:00,23.25,23.27,23.25,23.27,80600.0,15.9562,15.9699,15.9562,15.9699,80600.0
2009-12-11 12:40:00,23.26,23.27,23.25,23.26,81400.0,15.963,15.9699,15.9562,15.963,81400.0
2009-12-11 12:50:00,23.27,23.28,23.25,23.26,63800.0,15.9699,15.9767,15.9562,15.963,63800.0
2009-12-11 13:00:00,23.26,23.27,23.2,23.24,71600.0,15.963,15.9699,15.9218,15.9493,71600.0
2009-12-11 13:10:00,23.24,23.27,23.23,23.25,40600.0,15.9493,15.9699,15.9424,15.9562,40600.0
2009-12-11 13:20:00,23.25,23.27,23.23,23.24,57000.0,15.9562,15.9699,15.9424,15.9493,57000.0
2009-12-11 13:30:00,23.25,23.25,23.22,23.24,59600.0,15.9562,15.9562,15.9356,15.9493,59600.0
2009-12-11 13:40:00,23.25,23.25,23.2,23.21,82200.0,15.9562,15.9562,15.9218,15.9287,82200.0
2009-12-11 13:50:00,23.2,23.21,23.17,23.2,56800.0,15.9218,15.9287,15.9012,15.9218,56800.0
2009-12-11 14:00:00,23.18,23.24,23.18,23.23,101000.0,15.9081,15.9493,15.9081,15.9424,101000.0
2009-12-11 14:10:00,23.23,23.25,23.22,23.24,52400.0,15.9424,15.9562,15.9356,15.9493,52400.0
2009-12-11 14:20:00,23.24,23.25,23.21,23.23,85000.0,15.9493,15.9562,15.9287,15.9424,85000.0
2009-12-11 14:30:00,23.23,23.24,23.18,23.18,56000.0,15.9424,15.9493,15.9081,15.9081,56000.0
2009-12-11 14:40:00,23.18,23.24,23.16,23.21,92800.0,15.9081,15.9493,15.8944,15.9287,92800.0
2009-12-11 14:50:00,23.21,23.23,23.19,23.21,57800.0,15.9287,15.9424,15.915,15.9287,57800.0
2009-12-11 15:00:00,23.21,23.23,23.18,23.22,76400.0,15.9287,15.9424,15.9081,15.9356,76400.0
2009-12-11 15:10:00,23.23,23.25,23.22,23.23,150400.0,15.9424,15.9562,15.9356,15.9424,150400.0
2009-12-11 15:20:00,23.22,23.28,23.21,23.28,130000.0,15.9356,15.9767,15.9287,15.9767,130000.0
2009-12-11 15:30:00,23.28,23.28,23.25,23.26,170600.0,15.9767,15.9767,15.9562,15.963,170600.0
2009-12-11 15:40:00,23.25,23.26,23.16,23.2,255200.0,15.9562,15.963,15.8944,15.9218,255200.0
2009-12-11 15:50:00,23.21,23.28,23.18,23.27,425800.0,15.9287,15.9767,15.9081,15.9699,425800.0
2009-12-14 09:30:00,23.42,23.57,23.34,23.34,225600.0,16.0728,16.1758,16.0179,16.0179,225600.0
2009-12-14 09:40:00,23.38,23.45,23.33,23.4,120800.0,16.0454,16.0934,16.0111,16.0591,120800.0
2009-12-14 09:50:00,23.41,23.41,23.32,23.37,125600.0,16.066,16.066,16.0042,16.0385,125600.0
2009-12-14 10:00:00,23.37,23.39,23.31,23.33,180200.0,16.0385,16.0522,15.9973,16.0111,180200.0
2009-12-14 10:10:00,23.34,23.36,23.31,23.33,106800.0,16.0179,16.0316,15.9973,16.0111,106800.0
2009-12-14 10:20:00,23.33,23.38,23.3,23.34,86000.0,16.0111,16.0454,15.9905,16.0179,86000.0
2009-12-14 10:30:00,23.35,23.38,23.32,23.36,105000.0,16.0248,16.0454,16.0042,16.0316,105000.0
2009-12-14 10:40:00,23.36,23.39,23.34,23.38,85800.0,16.0316,16.0522,16.0179,16.0454,85800.0
2009-12-14 10:50:00,23.37,23.42,23.36,23.41,119200.0,16.0385,16.0728,16.0316,16.066,119200.0
2009-12-14 11:00:00,23.41,23.47,23.38,23.47,92400.0,16.066,16.1071,16.0454,16.1071,92400.0
2009-12-14 11:10:00,23.47,23.48,23.43,23.46,94200.0,16.1071,16.114,16.0797,16.1003,94200.0
2009-12-14 11:20:00,23.47,23.55,23.46,23.52,139400.0,16.1071,16.162,16.1003,16.1414,139400.0
2009-12-14 11:30:00,23.52,23.56,23.5,23.56,60600.0,16.1414,16.1689,16.1277,16.1689,60600.0
2009-12-14 11:40:00,23.56,23.58,23.52,23.53,152800.0,16.1689,16.1826,16.1414,16.1483,152800.0
2009-12-14 11:50:00,23.54,23.54,23.47,23.51,118000.0,16.1552,16.1552,16.1071,16.1346,118000.0
2009-12-14 12:00:00,23.52,23.52,23.46,23.49,137600.0,16.1414,16.1414,16.1003,16.1209,137600.0
2009-12-14 12:10:00,23.5,23.52,23.49,23.5,195000.0,16.1277,16.1414,16.1209,16.1277,195000.0
2009-12-14 12:20:00,23.51,23.54,23.48,23.49,116400.0,16.1346,16.1552,16.114,16.1209,116400.0
2009-12-14 12:30:00,23.49,23.53,23.48,23.53,157800.0,16.1209,16.1483,16.114,16.1483,157800.0
2009-12-14 12:40:00,23.53,23.55,23.5,23.53,199600.0,16.1483,16.162,16.1277,16.1483,199600.0
2009-12-14 12:50:00,23.52,23.54,23.5,23.52,146000.0,16.1414,16.1552,16.1277,16.1414,146000.0
2009-12-14 13:00:00,23.52,23.58,23.5,23.54,117000.0,16.1414,16.1826,16.1277,16.1552,117000.0
2009-12-14 13:10:00,23.54,23.56,23.49,23.52,302200.0,16.1552,16.1689,16.1209,16.1414,302200.0
2009-12-14 13:20:00,23.51,23.55,23.5,23.52,215200.0,16.1346,16.162,16.1277,16.1414,215200.0
2009-12-14 13:30:00,23.52,23.53,23.48,23.5,98000.0,16.1414,16.1483,16.114,16.1277,98000.0
2009-12-14 13:40:00,23.51,23.52,23.46,23.48,104200.0,16.1346,16.1414,16.1003,16.114,104200.0
2009-12-14 13:50:00,23.48,23.52,23.48,23.5,70200.0,16.114,16.1414,16.114,16.1277,70200.0
2009-12-14 14:00:00,23.49,23.5,23.45,23.5,75400.0,16.1209,16.1277,16.0934,16.1277,75400.0
2009-12-14 14:10:00,23.49,23.52,23.49,23.5,82800.0,16.1209,16.1414,16.1209,16.1277,82800.0
2009-12-14 14:20:00,23.51,23.53,23.49,23.5,83400.0,16.1346,16.1483,16.1209,16.1277,83400.0
2009-12-14 14:30:00,23.5,23.54,23.48,23.5,85000.0,16.1277,16.1552,16.114,16.1277,85000.0
2009-12-14 14:40:00,23.51,23.53,23.49,23.49,98600.0,16.1346,16.1483,16.1209,16.1209,98600.0
2009-12-14 14:50:00,23.5,23.5,23.43,23.47,116600.0,16.1277,16.1277,16.0797,16.1071,116600.0
2009-12-14 15:00:00,23.46,23.5,23.44,23.5,110400.0,16.1003,16.1277,16.0865,16.1277,110400.0
2009-12-14 15:10:00,23.5,23.52,23.48,23.5,124000.0,16.1277,16.1414,16.114,16.1277,124000.0
2009-12-14 15:20:00,23.5,23.5,23.45,23.47,189200.0,16.1277,16.1277,16.0934,16.1071,189200.0
2009-12-14 15:30:00,23.48,23.56,23.47,23.55,217200.0,16.114,16.1689,16.1071,16.162,217200.0
2009-12-14 15:40:00,23.56,23.59,23.52,23.59,248800.0,16.1689,16.1895,16.1414,16.1895,248800.0
2009-12-14 15:50:00,23.59,23.59,23.54,23.56,346400.0,16.1895,16.1895,16.1552,16.1689,346400.0
2009-12-15 09:30:00,23.48,23.61,23.38,23.51,259800.0,16.114,16.2032,16.0454,16.1346,259800.0
2009-12-15 09:40:00,23.49,23.6,23.36,23.45,156600.0,16.1209,16.1964,16.0316,16.0934,156600.0
2009-12-15 09:50:00,23.46,23.5,23.41,23.47,147800.0,16.1003,16.1277,16.066,16.1071,147800.0
2009-12-15 10:00:00,23.47,23.52,23.44,23.48,134400.0,16.1071,16.1414,16.0865,16.114,134400.0
2009-12-15 10:10:00,23.47,23.57,23.43,23.57,154200.0,16.1071,16.1758,16.0797,16.1758,154200.0
2009-12-15 10:20:00,23.57,23.61,23.54,23.55,147000.0,16.1758,16.2032,16.1552,16.162,147000.0
2009-12-15 10:30:00,23.56,23.59,23.5,23.59,105200.0,16.1689,16.1895,16.1277,16.1895,105200.0
2009-12-15 10:40:00,23.59,23.63,23.57,23.62,118400.0,16.1895,16.2169,16.1758,16.2101,118400.0
2009-12-15 10:50:00,23.63,23.63,23.57,23.61,111200.0,16.2169,16.2169,16.1758,16.2032,111200.0
2009-12-15 11:00:00,23.61,23.61,23.56,23.59,141600.0,16.2032,16.2032,16.1689,16.1895,141600.0
2009-12-15 11:10:00,23.59,23.6,23.56,23.57,160800.0,16.1895,16.1964,16.1689,16.1758,160800.0
2009-12-15 11:20:00,23.57,23.58,23.5,23.56,175600.0,16.1758,16.1826,16.1277,16.1689,175600.0
2009-12-15 11:30:00,23.56,23.65,23.55,23.64,143600.0,16.1689,16.2307,16.162,16.2238,143600.0
2009-12-15 11:40:00,23.64,23.66,23.61,23.64,159600.0,16.2238,16.2375,16.2032,16.2238,159600.0
2009-12-15 11:50:00,23.65,23.65,23.61,23.63,122400.0,16.2307,16.2307,16.2032,16.2169,122400.0
2009-12-15 12:00:00,23.63,23.66,23.61,23.64,95800.0,16.2169,16.2375,16.2032,16.2238,95800.0
2009-12-15 12:10:00,23.64,23.65,23.59,23.59,71200.0,16.2238,16.2307,16.1895,16.1895,71200.0
2009-12-15 12:20:00,23.59,23.63,23.58,23.63,109400.0,16.1895,16.2169,16.1826,16.2169,109400.0
2009-12-15 12:30:00,23.63,23.63,23.58,23.6,70000.0,16.2169,16.2169,16.1826,16.1964,70000.0
2009-12-15 12:40:00,23.6,23.6,23.53,23.57,144000.0,16.1964,16.1964,16.1483,16.1758,144000.0
2009-12-15 12:50:00,23.57,23.58,23.55,23.58,81000.0,16.1758,16.1826,16.162,16.1826,81000.0
2009-12-15 13:00:00,23.58,23.64,23.54,23.63,101200.0,16.1826,16.2238,16.1552,16.2169,101200.0
2009-12-15 13:10:00,23.63,23.66,23.63,23.64,48600.0,16.2169,16.2375,16.2169,16.2238,48600.0
2009-12-15 13:20:00,23.64,23.67,23.61,23.67,76000.0,16.2238,16.2444,16.2032,16.2444,76000.0
2009-12-15 13:30:00,23.67,23.7,23.67,23.69,132800.0,16.2444,16.265,16.2444,16.2581,132800.0
2009-12-15 13:40:00,23.69,23.75,23.68,23.75,154200.0,16.2581,16.2993,16.2513,16.2993,154200.0
2009-12-15 13:50:00,23.75,23.76,23.7,23.7,83200.0,16.2993,16.3062,16.265,16.265,83200.0
2009-12-15 14:00:00,23.7,23.74,23.68,23.68,115400.0,16.265,16.2924,16.2513,16.2513,115400.0
2009-12-15 14:10:00,23.68,23.68,23.64,23.65,168400.0,16.2513,16.2513,16.2238,16.2307,168400.0
2009-12-15 14:20:00,23.66,23.67,23.59,23.6,120800.0,16.2375,16.2444,16.1895,16.1964,120800.0
2009-12-15 14:30:00,23.61,23.64,23.6,23.61,140200.0,16.2032,16.2238,16.1964,16.2032,140200.0
2009-12-15 14:40:00,23.61,23.65,23.59,23.62,92400.0,16.2032,16.2307,16.1895,16.2101,92400.0
2009-12-15 14:50:00,23.63,23.63,23.58,23.59,102400.0,16.2169,16.2169,16.1826,16.1895,102400.0
2009-12-15 15:00:00,23.58,23.63,23.58,23.59,154000.0,16.1826,16.2169,16.1826,16.1895,154000.0
2009-12-15 15:10:00,23.59,23.61,23.5,23.52,122200.0,16.1895,16.2032,16.1277,16.1414,122200.0
2009-12-15 15:20:00,23.52,23.52,23.45,23.45,204400.0,16.1414,16.1414,16.0934,16.0934,204400.0
2009-12-15 15:30:00,23.45,23.49,23.43,23.46,256600.0,16.0934,16.1209,16.0797,16.1003,256600.0
2009-12-15 15:40:00,23.46,23.46,23.32,23.35,380400.0,16.1003,16.1003,16.0042,16.0248,380400.0
2009-12-15 15:50:00,23.36,23.41,23.34,23.4,533400.0,16.0316,16.066,16.0179,16.0591,533400.0
2009-12-16 09:30:00,23.58,23.83,23.51,23.8,178800.0,16.1826,16.3542,16.1346,16.3336,178800.0
2009-12-16 09:40:00,23.8,23.85,23.7,23.83,158800.0,16.3336,16.3679,16.265,16.3542,158800.0
2009-12-16 09:50:00,23.83,23.84,23.73,23.76,191200.0,16.3542,16.3611,16.2856,16.3062,191200.0
2009-12-16 10:00:00,23.77,23.78,23.7,23.7,161600.0,16.313,16.3199,16.265,16.265,161600.0
2009-12-16 10:10:00,23.7,23.75,23.68,23.74,85200.0,16.265,16.2993,16.2513,16.2924,85200.0
2009-12-16 10:20:00,23.74,23.78,23.72,23.74,93800.0,16.2924,16.3199,16.2787,16.2924,93800.0
2009-12-16 10:30:00,23.74,23.81,23.74,23.8,113800.0,16.2924,16.3405,16.2924,16.3336,113800.0
2009-12-16 10:40:00,23.8,23.85,23.78,23.8,90600.0,16.3336,16.3679,16.3199,16.3336,90600.0
2009-12-16 10:50:00,23.8,23.88,23.75,23.8,141000.0,16.3336,16.3885,16.2993,16.3336,141000.0
2009-12-16 11:00:00,23.8,23.82,23.77,23.82,55000.0,16.3336,16.3473,16.313,16.3473,55000.0
2009-12-16 11:10:00,23.83,23.84,23.73,23.75,107400.0,16.3542,16.3611,16.2856,16.2993,107400.0
2009-12-16 11:20:00,23.75,23.82,23.74,23.76,121800.0,16.2993,16.3473,16.2924,16.3062,121800.0
2009-12-16 11:30:00,23.76,23.79,23.74,23.78,107400.0,16.3062,16.3267,16.2924,16.3199,107400.0
2009-12-16 11:40:00,23.78,23.79,23.72,23.75,113400.0,16.3199,16.3267,16.2787,16.2993,113400.0
2009-12-16 11:50:00,23.75,23.78,23.73,23.75,81000.0,16.2993,16.3199,16.2856,16.2993,81000.0
2009-12-16 12:00:00,23.75,23.83,23.75,23.82,137400.0,16.2993,16.3542,16.2993,16.3473,137400.0
2009-12-16 12:10:00,23.82,23.83,23.75,23.77,164400.0,16.3473,16.3542,16.2993,16.313,164400.0
2009-12-16 12:20:00,23.77,23.8,23.75,23.79,131000.0,16.313,16.3336,16.2993,16.3267,131000.0
2009-12-16 12:30:00,23.78,23.79,23.74,23.76,96800.0,16.3199,16.3267,16.2924,16.3062,96800.0
2009-12-16 12:40:00,23.77,23.77,23.73,23.75,104600.0,16.313,16.313,16.2856,16.2993,104600.0
2009-12-16 12:50:00,23.75,23.76,23.74,23.75,80000.0,16.2993,16.3062,16.2924,16.2993,80000.0
2009-12-16 13:00:00,23.75,23.77,23.73,23.75,116800.0,16.2993,16.313,16.2856,16.2993,116800.0
2009-12-16 13:10:00,23.75,23.78,23.74,23.75,119400.0,16.2993,16.3199,16.2924,16.2993,119400.0
2009-12-16 13:20:00,23.75,23.75,23.74,23.74,191600.0,16.2993,16.2993,16.2924,16.2924,191600.0
2009-12-16 13:30:00,23.74,23.74,23.67,23.68,106200.0,16.2924,16.2924,16.2444,16.2513,106200.0
2009-12-16 13:40:00,23.67,23.68,23.65,23.67,83400.0,16.2444,16.2513,16.2307,16.2444,83400.0
2009-12-16 13:50:00,23.67,23.68,23.65,23.67,58400.0,16.2444,16.2513,16.2307,16.2444,58400.0
2009-12-16 14:00:00,23.67,23.68,23.65,23.66,103800.0,16.2444,16.2513,16.2307,16.2375,103800.0
2009-12-16 14:10:00,23.66,23.7,23.63,23.7,246600.0,16.2375,16.265,16.2169,16.265,246600.0
2009-12-16 14:20:00,23.7,23.7,23.58,23.68,134800.0,16.265,16.265,16.1826,16.2513,134800.0
2009-12-16 14:30:00,23.68,23.74,23.6,23.73,386200.0,16.2513,16.2924,16.1964,16.2856,386200.0
2009-12-16 14:40:00,23.73,23.78,23.61,23.61,442000.0,16.2856,16.3199,16.2032,16.2032,442000.0
2009-12-16 14:50:00,23.61,23.64,23.59,23.61,88400.0,16.2032,16.2238,16.1895,16.2032,88400.0
2009-12-16 15:00:00,23.61,23.64,23.57,23.61,127600.0,16.2032,16.2238,16.1758,16.2032,127600.0
2009-12-16 15:10:00,23.61,23.63,23.57,23.62,149200.0,16.2032,16.2169,16.1758,16.2101,149200.0
2009-12-16 15:20:00,23.63,23.64,23.51,23.52,222000.0,16.2169,16.2238,16.1346,16.1414,222000.0
2009-12-16 15:30:00,23.52,23.58,23.5,23.57,190400.0,16.1414,16.1826,16.1277,16.1758,190400.0
2009-12-16 15:40:00,23.56,23.57,23.51,23.57,241000.0,16.1689,16.1758,16.1346,16.1758,241000.0
2009-12-16 15:50:00,23.57,23.58,23.51,23.54,513600.0,16.1758,16.1826,16.1346,16.1552,513600.0
2009-12-17 09:30:00,23.43,23.49,23.38,23.43,306600.0,16.0797,16.1209,16.0454,16.0797,306600.0
2009-12-17 09:40:00,23.43,23.43,23.35,23.35,221800.0,16.0797,16.0797,16.0248,16.0248,221800.0
2009-12-17 09:50:00,23.35,23.35,23.24,23.25,243200.0,16.0248,16.0248,15.9493,15.9562,243200.0
2009-12-17 10:00:00,23.27,23.31,23.18,23.29,206600.0,15.9699,15.9973,15.9081,15.9836,206600.0
2009-12-17 10:10:00,23.28,23.28,23.24,23.25,91600.0,15.9767,15.9767,15.9493,15.9562,91600.0
2009-12-17 10:20:00,23.25,23.34,23.25,23.31,141600.0,15.9562,16.0179,15.9562,15.9973,141600.0
2009-12-17 10:30:00,23.31,23.32,23.27,23.3,96400.0,15.9973,16.0042,15.9699,15.9905,96400.0
2009-12-17 10:40:00,23.3,23.31,23.28,23.29,79600.0,15.9905,15.9973,15.9767,15.9836,79600.0
2009-12-17 10:50:00,23.3,23.37,23.29,23.3,95800.0,15.9905,16.0385,15.9836,15.9905,95800.0
2009-12-17 11:00:00,23.3,23.32,23.25,23.25,112000.0,15.9905,16.0042,15.9562,15.9562,112000.0
2009-12-17 11:10:00,23.25,23.26,23.22,23.25,73400.0,15.9562,15.963,15.9356,15.9562,73400.0
2009-12-17 11:20:00,23.24,23.27,23.23,23.25,141400.0,15.9493,15.9699,15.9424,15.9562,141400.0
2009-12-17 11:30:00,23.25,23.25,23.19,23.2,78000.0,15.9562,15.9562,15.915,15.9218,78000.0
2009-12-17 11:40:00,23.2,23.2,23.13,23.17,85200.0,15.9218,15.9218,15.8738,15.9012,85200.0
2009-12-17 11:50:00,23.17,23.24,23.16,23.24,96400.0,15.9012,15.9493,15.8944,15.9493,96400.0
2009-12-17 12:00:00,23.24,23.24,23.18,23.2,84000.0,15.9493,15.9493,15.9081,15.9218,84000.0
2009-12-17 12:10:00,23.2,23.22,23.18,23.18,47200.0,15.9218,15.9356,15.9081,15.9081,47200.0
2009-12-17 12:20:00,23.18,23.2,23.17,23.19,84400.0,15.9081,15.9218,15.9012,15.915,84400.0
2009-12-17 12:30:00,23.2,23.21,23.17,23.18,66400.0,15.9218,15.9287,15.9012,15.9081,66400.0
2009-12-17 12:40:00,23.18,23.18,23.13,23.13,126000.0,15.9081,15.9081,15.8738,15.8738,126000.0
2009-12-17 12:50:00,23.13,23.16,23.13,23.15,52800.0,15.8738,15.8944,15.8738,15.8875,52800.0
2009-12-17 13:00:00,23.15,23.18,23.13,23.17,61200.0,15.8875,15.9081,15.8738,15.9012,61200.0
2009-12-17 13:10:00,23.17,23.17,23.15,23.15,66600.0,15.9012,15.9012,15.8875,15.8875,66600.0
2009-12-17 13:20:00,23.16,23.17,23.14,23.16,48400.0,15.8944,15.9012,15.8807,15.8944,48400.0
2009-12-17 13:30:00,23.17,23.17,23.15,23.15,54000.0,15.9012,15.9012,15.8875,15.8875,54000.0
2009-12-17 13:40:00,23.15,23.15,23.13,23.13,57600.0,15.8875,15.8875,15.8738,15.8738,57600.0
2009-12-17 13:50:00,23.13,23.18,23.11,23.16,81200.0,15.8738,15.9081,15.8601,15.8944,81200.0
2009-12-17 14:00:00,23.17,23.23,23.16,23.21,124400.0,15.9012,15.9424,15.8944,15.9287,124400.0
2009-12-17 14:10:00,23.22,23.23,23.2,23.2,72400.0,15.9356,15.9424,15.9218,15.9218,72400.0
2009-12-17 14:20:00,23.2,23.23,23.19,23.19,55000.0,15.9218,15.9424,15.915,15.915,55000.0
2009-12-17 14:30:00,23.2,23.24,23.17,23.23,74400.0,15.9218,15.9493,15.9012,15.9424,74400.0
2009-12-17 14:40:00,23.23,23.23,23.15,23.15,67400.0,15.9424,15.9424,15.8875,15.8875,67400.0
2009-12-17 14:50:00,23.15,23.2,23.14,23.16,71400.0,15.8875,15.9218,15.8807,15.8944,71400.0
2009-12-17 15:00:00,23.16,23.21,23.15,23.21,107200.0,15.8944,15.9287,15.8875,15.9287,107200.0
2009-12-17 15:10:00,23.21,23.21,23.13,23.15,79800.0,15.9287,15.9287,15.8738,15.8875,79800.0
2009-12-17 15:20:00,23.15,23.18,23.14,23.14,91200.0,15.8875,15.9081,15.8807,15.8807,91200.0
2009-12-17 15:30:00,23.14,23.2,23.14,23.17,158000.0,15.8807,15.9218,15.8807,15.9012,158000.0
2009-12-17 15:40:00,23.17,23.18,23.1,23.12,302800.0,15.9012,15.9081,15.8532,15.8669,302800.0
2009-12-17 15:50:00,23.12,23.14,23.03,23.04,684400.0,15.8669,15.8807,15.8052,15.812,684400.0
2009-12-18 09:30:00,23.18,23.18,23.03,23.11,1596000.0,15.9081,15.9081,15.8052,15.8601,1596000.0
2009-12-18 09:40:00,23.12,23.21,23.08,23.14,100600.0,15.8669,15.9287,15.8395,15.8807,100600.0
2009-12-18 09:50:00,23.13,23.16,23.08,23.1,96400.0,15.8738,15.8944,15.8395,15.8532,96400.0
2009-12-18 10:00:00,23.09,23.1,23.04,23.06,100200.0,15.8463,15.8532,15.812,15.8258,100200.0
2009-12-18 10:10:00,23.06,23.08,23.02,23.03,75200.0,15.8258,15.8395,15.7983,15.8052,75200.0
2009-12-18 10:20:00,23.02,23.03,22.93,22.93,160200.0,15.7983,15.8052,15.7365,15.7365,160200.0
2009-12-18 10:30:00,22.93,22.93,22.86,22.91,139000.0,15.7365,15.7365,15.6885,15.7228,139000.0
2009-12-18 10:40:00,22.9,22.95,22.85,22.86,187000.0,15.716,15.7503,15.6816,15.6885,187000.0
2009-12-18 10:50:00,22.88,22.89,22.84,22.86,109000.0,15.7022,15.7091,15.6748,15.6885,109000.0
2009-12-18 11:00:00,22.86,22.88,22.79,22.8,94200.0,15.6885,15.7022,15.6405,15.6473,94200.0
2009-12-18 11:10:00,22.81,22.84,22.77,22.83,123800.0,15.6542,15.6748,15.6267,15.6679,123800.0
2009-12-18 11:20:00,22.83,22.9,22.83,22.87,162200.0,15.6679,15.716,15.6679,15.6954,162200.0
2009-12-18 11:30:00,22.86,22.89,22.83,22.88,94000.0,15.6885,15.7091,15.6679,15.7022,94000.0
2009-12-18 11:40:00,22.88,22.89,22.83,22.83,80200.0,15.7022,15.7091,15.6679,15.6679,80200.0
2009-12-18 11:50:00,22.83,22.87,22.83,22.85,178800.0,15.6679,15.6954,15.6679,15.6816,178800.0
2009-12-18 12:00:00,22.86,22.89,22.83,22.87,125400.0,15.6885,15.7091,15.6679,15.6954,125400.0
2009-12-18 12:10:00,22.88,22.95,22.86,22.92,219000.0,15.7022,15.7503,15.6885,15.7297,219000.0
2009-12-18 12:20:00,22.91,22.93,22.88,22.92,42800.0,15.7228,15.7365,15.7022,15.7297,42800.0
2009-12-18 12:30:00,22.92,22.99,22.91,22.99,90200.0,15.7297,15.7777,15.7228,15.7777,90200.0
2009-12-18 12:40:00,22.98,23.02,22.97,22.97,109600.0,15.7709,15.7983,15.764,15.764,109600.0
2009-12-18 12:50:00,22.97,22.97,22.92,22.93,131400.0,15.764,15.764,15.7297,15.7365,131400.0
2009-12-18 13:00:00,22.93,23.0,22.93,23.0,39000.0,15.7365,15.7846,15.7365,15.7846,39000.0
2009-12-18 13:10:00,23.0,23.02,22.97,22.98,89400.0,15.7846,15.7983,15.764,15.7709,89400.0
2009-12-18 13:20:00,22.99,23.0,22.94,23.0,77800.0,15.7777,15.7846,15.7434,15.7846,77800.0
2009-12-18 13:30:00,23.0,23.0,22.93,22.97,64600.0,15.7846,15.7846,15.7365,15.764,64600.0
2009-12-18 13:40:00,22.96,22.99,22.93,22.94,48000.0,15.7571,15.7777,15.7365,15.7434,48000.0
2009-12-18 13:50:00,22.93,22.93,22.87,22.9,85000.0,15.7365,15.7365,15.6954,15.716,85000.0
2009-12-18 14:00:00,22.9,22.91,22.87,22.91,58000.0,15.716,15.7228,15.6954,15.7228,58000.0
2009-12-18 14:10:00,22.91,22.91,22.87,22.9,59400.0,15.7228,15.7228,15.6954,15.716,59400.0
2009-12-18 14:20:00,22.9,22.9,22.84,22.86,59400.0,15.716,15.716,15.6748,15.6885,59400.0
2009-12-18 14:30:00,22.86,22.89,22.85,22.89,34600.0,15.6885,15.7091,15.6816,15.7091,34600.0
2009-12-18 14:40:00,22.89,22.92,22.88,22.9,42000.0,15.7091,15.7297,15.7022,15.716,42000.0
2009-12-18 14:50:00,22.9,22.96,22.9,22.96,49800.0,15.716,15.7571,15.716,15.7571,49800.0
2009-12-18 15:00:00,22.97,23.01,22.96,22.99,103400.0,15.764,15.7914,15.7571,15.7777,103400.0
2009-12-18 15:10:00,22.98,23.04,22.97,23.03,102400.0,15.7709,15.812,15.764,15.8052,102400.0
2009-12-18 15:20:00,23.03,23.04,22.97,22.99,182200.0,15.8052,15.812,15.764,15.7777,182200.0
2009-12-18 15:30:00,23.0,23.0,22.95,22.96,121600.0,15.7846,15.7846,15.7503,15.7571,121600.0
2009-12-18 15:40:00,22.97,23.05,22.94,23.0,222000.0,15.764,15.8189,15.7434,15.7846,222000.0
2009-12-18 15:50:00,23.0,23.1,22.99,23.1,699200.0,15.7846,15.8532,15.7777,15.8532,699200.0
2009-12-21 09:30:00,23.18,23.38,23.18,23.25,265400.0,15.9081,16.0454,15.9081,15.9562,265400.0
2009-12-21 09:40:00,23.25,23.3,23.21,23.25,117400.0,15.9562,15.9905,15.9287,15.9562,117400.0
2009-12-21 09:50:00,23.25,23.29,23.17,23.18,161800.0,15.9562,15.9836,15.9012,15.9081,161800.0
2009-12-21 10:00:00,23.17,23.25,23.17,23.24,131600.0,15.9012,15.9562,15.9012,15.9493,131600.0
2009-12-21 10:10:00,23.24,23.27,23.22,23.25,117800.0,15.9493,15.9699,15.9356,15.9562,117800.0
2009-12-21 10:20:00,23.25,23.27,23.16,23.16,143800.0,15.9562,15.9699,15.8944,15.8944,143800.0
2009-12-21 10:30:00,23.16,23.23,23.16,23.22,63000.0,15.8944,15.9424,15.8944,15.9356,63000.0
2009-12-21 10:40:00,23.22,23.23,23.16,23.23,114000.0,15.9356,15.9424,15.8944,15.9424,114000.0
2009-12-21 10:50:00,23.22,23.24,23.18,23.18,69800.0,15.9356,15.9493,15.9081,15.9081,69800.0
2009-12-21 11:00:00,23.18,23.23,23.18,23.2,61000.0,15.9081,15.9424,15.9081,15.9218,61000.0
2009-12-21 11:10:00,23.21,23.22,23.18,23.22,83600.0,15.9287,15.9356,15.9081,15.9356,83600.0
2009-12-21 11:20:00,23.22,23.22,23.13,23.14,44400.0,15.9356,15.9356,15.8738,15.8807,44400.0
2009-12-21 11:30:00,23.14,23.18,23.12,23.16,58000.0,15.8807,15.9081,15.8669,15.8944,58000.0
2009-12-21 11:40:00,23.17,23.17,23.11,23.13,59800.0,15.9012,15.9012,15.8601,15.8738,59800.0
2009-12-21 11:50:00,23.13,23.16,23.13,23.14,37400.0,15.8738,15.8944,15.8738,15.8807,37400.0
2009-12-21 12:00:00,23.14,23.21,23.13,23.18,96600.0,15.8807,15.9287,15.8738,15.9081,96600.0
2009-12-21 12:10:00,23.18,23.19,23.14,23.17,85000.0,15.9081,15.915,15.8807,15.9012,85000.0
2009-12-21 12:20:00,23.17,23.21,23.17,23.18,70000.0,15.9012,15.9287,15.9012,15.9081,70000.0
2009-12-21 12:30:00,23.17,23.18,23.14,23.14,63600.0,15.9012,15.9081,15.8807,15.8807,63600.0
2009-12-21 12:40:00,23.14,23.18,23.13,23.16,77400.0,15.8807,15.9081,15.8738,15.8944,77400.0
2009-12-21 12:50:00,23.16,23.2,23.14,23.18,51400.0,15.8944,15.9218,15.8807,15.9081,51400.0
2009-12-21 13:00:00,23.18,23.2,23.17,23.2,55800.0,15.9081,15.9218,15.9012,15.9218,55800.0
2009-12-21 13:10:00,23.2,23.22,23.15,23.16,99600.0,15.9218,15.9356,15.8875,15.8944,99600.0
2009-12-21 13:20:00,23.16,23.17,23.15,23.15,45800.0,15.8944,15.9012,15.8875,15.8875,45800.0
2009-12-21 13:30:00,23.15,23.15,23.07,23.08,140600.0,15.8875,15.8875,15.8326,15.8395,140600.0
2009-12-21 13:40:00,23.08,23.09,23.05,23.05,67600.0,15.8395,15.8463,15.8189,15.8189,67600.0
2009-12-21 13:50:00,23.06,23.09,23.04,23.09,65600.0,15.8258,15.8463,15.812,15.8463,65600.0
2009-12-21 14:00:00,23.08,23.11,23.08,23.11,52000.0,15.8395,15.8601,15.8395,15.8601,52000.0
2009-12-21 14:10:00,23.11,23.15,23.11,23.13,55600.0,15.8601,15.8875,15.8601,15.8738,55600.0
2009-12-21 14:20:00,23.13,23.15,23.11,23.12,45400.0,15.8738,15.8875,15.8601,15.8669,45400.0
2009-12-21 14:30:00,23.12,23.15,23.11,23.15,25200.0,15.8669,15.8875,15.8601,15.8875,25200.0
2009-12-21 14:40:00,23.15,23.15,23.11,23.12,54200.0,15.8875,15.8875,15.8601,15.8669,54200.0
2009-12-21 14:50:00,23.13,23.17,23.12,23.15,90600.0,15.8738,15.9012,15.8669,15.8875,90600.0
2009-12-21 15:00:00,23.15,23.16,23.12,23.12,73600.0,15.8875,15.8944,15.8669,15.8669,73600.0
2009-12-21 15:10:00,23.12,23.12,23.08,23.1,122200.0,15.8669,15.8669,15.8395,15.8532,122200.0
2009-12-21 15:20:00,23.11,23.11,23.08,23.1,96200.0,15.8601,15.8601,15.8395,15.8532,96200.0
2009-12-21 15:30:00,23.09,23.1,23.05,23.1,193000.0,15.8463,15.8532,15.8189,15.8532,193000.0
2009-12-21 15:40:00,23.1,23.11,23.08,23.08,206200.0,15.8532,15.8601,15.8395,15.8395,206200.0
2009-12-21 15:50:00,23.08,23.11,23.05,23.09,511400.0,15.8395,15.8601,15.8189,15.8463,511400.0
2009-12-22 09:30:00,23.23,23.36,23.07,23.2,285000.0,15.9424,16.0316,15.8326,15.9218,285000.0
2009-12-22 09:40:00,23.2,23.22,23.14,23.18,183400.0,15.9218,15.9356,15.8807,15.9081,183400.0
2009-12-22 09:50:00,23.18,23.22,23.15,23.19,201000.0,15.9081,15.9356,15.8875,15.915,201000.0
2009-12-22 10:00:00,23.2,23.32,23.15,23.18,222800.0,15.9218,16.0042,15.8875,15.9081,222800.0
2009-12-22 10:10:00,23.18,23.2,23.13,23.15,125400.0,15.9081,15.9218,15.8738,15.8875,125400.0
2009-12-22 10:20:00,23.15,23.18,23.11,23.11,230400.0,15.8875,15.9081,15.8601,15.8601,230400.0
2009-12-22 10:30:00,23.11,23.13,23.08,23.11,90800.0,15.8601,15.8738,15.8395,15.8601,90800.0
2009-12-22 10:40:00,23.11,23.12,23.06,23.07,80600.0,15.8601,15.8669,15.8258,15.8326,80600.0
2009-12-22 10:50:00,23.06,23.1,23.04,23.07,80600.0,15.8258,15.8532,15.812,15.8326,80600.0
2009-12-22 11:00:00,23.07,23.07,23.0,23.03,147000.0,15.8326,15.8326,15.7846,15.8052,147000.0
2009-12-22 11:10:00,23.04,23.05,23.0,23.01,97000.0,15.812,15.8189,15.7846,15.7914,97000.0
2009-12-22 11:20:00,23.01,23.03,23.0,23.0,88000.0,15.7914,15.8052,15.7846,15.7846,88000.0
2009-12-22 11:30:00,23.0,23.07,22.99,23.07,69400.0,15.7846,15.8326,15.7777,15.8326,69400.0
2009-12-22 11:40:00,23.07,23.08,23.06,23.06,58600.0,15.8326,15.8395,15.8258,15.8258,58600.0
2009-12-22 11:50:00,23.06,23.08,23.03,23.05,98000.0,15.8258,15.8395,15.8052,15.8189,98000.0
2009-12-22 12:00:00,23.05,23.07,23.05,23.07,61200.0,15.8189,15.8326,15.8189,15.8326,61200.0
2009-12-22 12:10:00,23.07,23.09,23.07,23.09,98200.0,15.8326,15.8463,15.8326,15.8463,98200.0
2009-12-22 12:20:00,23.09,23.12,23.07,23.09,67600.0,15.8463,15.8669,15.8326,15.8463,67600.0
2009-12-22 12:30:00,23.09,23.1,23.09,23.1,80400.0,15.8463,15.8532,15.8463,15.8532,80400.0
2009-12-22 12:40:00,23.1,23.13,23.1,23.11,62000.0,15.8532,15.8738,15.8532,15.8601,62000.0
2009-12-22 12:50:00,23.11,23.14,23.1,23.11,87800.0,15.8601,15.8807,15.8532,15.8601,87800.0
2009-12-22 13:00:00,23.11,23.13,23.1,23.12,87000.0,15.8601,15.8738,15.8532,15.8669,87000.0
2009-12-22 13:10:00,23.13,23.14,23.1,23.1,109400.0,15.8738,15.8807,15.8532,15.8532,109400.0
2009-12-22 13:20:00,23.1,23.15,23.09,23.11,82600.0,15.8532,15.8875,15.8463,15.8601,82600.0
2009-12-22 13:30:00,23.11,23.17,23.1,23.14,91000.0,15.8601,15.9012,15.8532,15.8807,91000.0
2009-12-22 13:40:00,23.13,23.16,23.12,23.12,80600.0,15.8738,15.8944,15.8669,15.8669,80600.0
2009-12-22 13:50:00,23.13,23.15,23.11,23.13,62400.0,15.8738,15.8875,15.8601,15.8738,62400.0
2009-12-22 14:00:00,23.13,23.17,23.11,23.16,51000.0,15.8738,15.9012,15.8601,15.8944,51000.0
2009-12-22 14:10:00,23.16,23.17,23.09,23.1,113400.0,15.8944,15.9012,15.8463,15.8532,113400.0
2009-12-22 14:20:00,23.11,23.13,23.09,23.1,44800.0,15.8601,15.8738,15.8463,15.8532,44800.0
2009-12-22 14:30:00,23.1,23.1,23.06,23.06,107600.0,15.8532,15.8532,15.8258,15.8258,107600.0
2009-12-22 14:40:00,23.06,23.09,23.05,23.08,72000.0,15.8258,15.8463,15.8189,15.8395,72000.0
2009-12-22 14:50:00,23.08,23.13,23.08,23.12,74200.0,15.8395,15.8738,15.8395,15.8669,74200.0
2009-12-22 15:00:00,23.13,23.13,23.09,23.11,128000.0,15.8738,15.8738,15.8463,15.8601,128000.0
2009-12-22 15:10:00,23.11,23.13,23.1,23.11,98800.0,15.8601,15.8738,15.8532,15.8601,98800.0
2009-12-22 15:20:00,23.12,23.16,23.12,23.16,87800.0,15.8669,15.8944,15.8669,15.8944,87800.0
2009-12-22 15:30:00,23.15,23.18,23.14,23.18,152200.0,15.8875,15.9081,15.8807,15.9081,152200.0
2009-12-22 15:40:00,23.18,23.18,23.05,23.12,294800.0,15.9081,15.9081,15.8189,15.8669,294800.0
2009-12-22 15:50:00,23.11,23.16,23.08,23.15,418600.0,15.8601,15.8944,15.8395,15.8875,418600.0
2009-12-23 09:30:00,23.3,23.34,23.23,23.31,167400.0,15.9905,16.0179,15.9424,15.9973,167400.0
2009-12-23 09:40:00,23.32,23.32,23.23,23.26,75600.0,16.0042,16.0042,15.9424,15.963,75600.0
2009-12-23 09:50:00,23.26,23.3,23.24,23.27,51200.0,15.963,15.9905,15.9493,15.9699,51200.0
2009-12-23 10:00:00,23.25,23.25,23.13,23.19,110400.0,15.9562,15.9562,15.8738,15.915,110400.0
2009-12-23 10:10:00,23.2,23.28,23.19,23.24,99800.0,15.9218,15.9767,15.915,15.9493,99800.0
2009-12-23 10:20:00,23.25,23.29,23.2,23.21,142800.0,15.9562,15.9836,15.9218,15.9287,142800.0
2009-12-23 10:30:00,23.21,23.24,23.18,23.22,105200.0,15.9287,15.9493,15.9081,15.9356,105200.0
2009-12-23 10:40:00,23.23,23.27,23.23,23.24,57000.0,15.9424,15.9699,15.9424,15.9493,57000.0
2009-12-23 10:50:00,23.25,23.28,23.23,23.24,47400.0,15.9562,15.9767,15.9424,15.9493,47400.0
2009-12-23 11:00:00,23.25,23.33,23.25,23.32,83600.0,15.9562,16.0111,15.9562,16.0042,83600.0
2009-12-23 11:10:00,23.32,23.32,23.29,23.31,44400.0,16.0042,16.0042,15.9836,15.9973,44400.0
2009-12-23 11:20:00,23.31,23.35,23.3,23.34,72200.0,15.9973,16.0248,15.9905,16.0179,72200.0
2009-12-23 11:30:00,23.35,23.36,23.31,23.31,76200.0,16.0248,16.0316,15.9973,15.9973,76200.0
2009-12-23 11:40:00,23.31,23.32,23.26,23.28,102400.0,15.9973,16.0042,15.963,15.9767,102400.0
2009-12-23 11:50:00,23.28,23.29,23.26,23.29,33400.0,15.9767,15.9836,15.963,15.9836,33400.0
2009-12-23 12:00:00,23.29,23.29,23.25,23.25,30400.0,15.9836,15.9836,15.9562,15.9562,30400.0
2009-12-23 12:10:00,23.26,23.27,23.23,23.23,55400.0,15.963,15.9699,15.9424,15.9424,55400.0
2009-12-23 12:20:00,23.23,23.25,23.23,23.24,22000.0,15.9424,15.9562,15.9424,15.9493,22000.0
2009-12-23 12:30:00,23.24,23.25,23.23,23.24,19800.0,15.9493,15.9562,15.9424,15.9493,19800.0
2009-12-23 12:40:00,23.24,23.27,23.24,23.27,26400.0,15.9493,15.9699,15.9493,15.9699,26400.0
2009-12-23 12:50:00,23.28,23.33,23.28,23.32,40400.0,15.9767,16.0111,15.9767,16.0042,40400.0
2009-12-23 13:00:00,23.32,23.33,23.29,23.29,18400.0,16.0042,16.0111,15.9836,15.9836,18400.0
2009-12-23 13:10:00,23.29,23.31,23.28,23.31,19600.0,15.9836,15.9973,15.9767,15.9973,19600.0
2009-12-23 13:20:00,23.31,23.32,23.28,23.3,25800.0,15.9973,16.0042,15.9767,15.9905,25800.0
2009-12-23 13:30:00,23.3,23.35,23.3,23.35,26000.0,15.9905,16.0248,15.9905,16.0248,26000.0
2009-12-23 13:40:00,23.34,23.36,23.32,23.32,28800.0,16.0179,16.0316,16.0042,16.0042,28800.0
2009-12-23 13:50:00,23.33,23.35,23.32,23.33,16000.0,16.0111,16.0248,16.0042,16.0111,16000.0
2009-12-23 14:00:00,23.33,23.34,23.33,23.33,30200.0,16.0111,16.0179,16.0111,16.0111,30200.0
2009-12-23 14:10:00,23.34,23.35,23.32,23.34,54800.0,16.0179,16.0248,16.0042,16.0179,54800.0
2009-12-23 14:20:00,23.34,23.36,23.31,23.31,173000.0,16.0179,16.0316,15.9973,15.9973,173000.0
2009-12-23 14:30:00,23.3,23.35,23.3,23.33,32200.0,15.9905,16.0248,15.9905,16.0111,32200.0
2009-12-23 14:40:00,23.34,23.37,23.33,23.34,45200.0,16.0179,16.0385,16.0111,16.0179,45200.0
2009-12-23 14:50:00,23.35,23.35,23.32,23.33,36000.0,16.0248,16.0248,16.0042,16.0111,36000.0
2009-12-23 15:00:00,23.33,23.33,23.3,23.31,43800.0,16.0111,16.0111,15.9905,15.9973,43800.0
2009-12-23 15:10:00,23.31,23.33,23.3,23.3,49000.0,15.9973,16.0111,15.9905,15.9905,49000.0
2009-12-23 15:20:00,23.3,23.31,23.28,23.29,54200.0,15.9905,15.9973,15.9767,15.9836,54200.0
2009-12-23 15:30:00,23.29,23.31,23.27,23.3,89800.0,15.9836,15.9973,15.9699,15.9905,89800.0
2009-12-23 15:40:00,23.3,23.31,23.27,23.28,140400.0,15.9905,15.9973,15.9699,15.9767,140400.0
2009-12-23 15:50:00,23.28,23.31,23.25,23.28,294600.0,15.9767,15.9973,15.9562,15.9767,294600.0
2009-12-24 09:30:00,23.39,23.5,23.36,23.38,118400.0,16.0522,16.1277,16.0316,16.0454,118400.0
2009-12-24 09:40:00,23.35,23.35,23.19,23.23,54000.0,16.0248,16.0248,15.915,15.9424,54000.0
2009-12-24 09:50:00,23.21,23.3,23.21,23.25,47400.0,15.9287,15.9905,15.9287,15.9562,47400.0
2009-12-24 10:00:00,23.25,23.36,23.25,23.32,41000.0,15.9562,16.0316,15.9562,16.0042,41000.0
2009-12-24 10:10:00,23.33,23.35,23.27,23.31,29400.0,16.0111,16.0248,15.9699,15.9973,29400.0
2009-12-24 10:20:00,23.31,23.32,23.3,23.3,45800.0,15.9973,16.0042,15.9905,15.9905,45800.0
2009-12-24 10:30:00,23.29,23.29,23.24,23.26,92200.0,15.9836,15.9836,15.9493,15.963,92200.0
2009-12-24 10:40:00,23.27,23.34,23.25,23.34,35600.0,15.9699,16.0179,15.9562,16.0179,35600.0
2009-12-24 10:50:00,23.34,23.36,23.32,23.34,35400.0,16.0179,16.0316,16.0042,16.0179,35400.0
2009-12-24 11:00:00,23.34,23.35,23.33,23.35,31000.0,16.0179,16.0248,16.0111,16.0248,31000.0
2009-12-24 11:10:00,23.35,23.36,23.35,23.36,26000.0,16.0248,16.0316,16.0248,16.0316,26000.0
2009-12-24 11:20:00,23.36,23.36,23.33,23.33,44200.0,16.0316,16.0316,16.0111,16.0111,44200.0
2009-12-24 11:30:00,23.33,23.35,23.32,23.32,31600.0,16.0111,16.0248,16.0042,16.0042,31600.0
2009-12-24 11:40:00,23.32,23.35,23.31,23.33,30400.0,16.0042,16.0248,15.9973,16.0111,30400.0
2009-12-24 11:50:00,23.33,23.33,23.32,23.33,17200.0,16.0111,16.0111,16.0042,16.0111,17200.0
2009-12-24 12:00:00,23.33,23.35,23.33,23.34,22200.0,16.0111,16.0248,16.0111,16.0179,22200.0
2009-12-24 12:10:00,23.34,23.36,23.33,23.33,45400.0,16.0179,16.0316,16.0111,16.0111,45400.0
2009-12-24 12:20:00,23.33,23.34,23.32,23.33,53200.0,16.0111,16.0179,16.0042,16.0111,53200.0
2009-12-24 12:30:00,23.34,23.37,23.33,23.36,74400.0,16.0179,16.0385,16.0111,16.0316,74400.0
2009-12-24 12:40:00,23.36,23.38,23.35,23.36,59800.0,16.0316,16.0454,16.0248,16.0316,59800.0
2009-12-24 12:50:00,23.36,23.41,23.35,23.37,193200.0,16.0316,16.066,16.0248,16.0385,193200.0
2009-12-28 09:30:00,23.45,23.59,23.31,23.54,128400.0,16.0934,16.1895,15.9973,16.1552,128400.0
2009-12-28 09:40:00,23.54,23.63,23.53,23.56,76400.0,16.1552,16.2169,16.1483,16.1689,76400.0
2009-12-28 09:50:00,23.56,23.58,23.48,23.5,81200.0,16.1689,16.1826,16.114,16.1277,81200.0
2009-12-28 10:00:00,23.5,23.57,23.5,23.57,124000.0,16.1277,16.1758,16.1277,16.1758,124000.0
2009-12-28 10:10:00,23.57,23.57,23.48,23.49,74200.0,16.1758,16.1758,16.114,16.1209,74200.0
2009-12-28 10:20:00,23.5,23.5,23.43,23.44,59600.0,16.1277,16.1277,16.0797,16.0865,59600.0
2009-12-28 10:30:00,23.45,23.45,23.42,23.44,53800.0,16.0934,16.0934,16.0728,16.0865,53800.0
2009-12-28 10:40:00,23.43,23.44,23.42,23.42,52800.0,16.0797,16.0865,16.0728,16.0728,52800.0
2009-12-28 10:50:00,23.43,23.44,23.42,23.43,56200.0,16.0797,16.0865,16.0728,16.0797,56200.0
2009-12-28 11:00:00,23.44,23.44,23.42,23.43,65800.0,16.0865,16.0865,16.0728,16.0797,65800.0
2009-12-28 11:10:00,23.43,23.44,23.42,23.43,54400.0,16.0797,16.0865,16.0728,16.0797,54400.0
2009-12-28 11:20:00,23.44,23.47,23.43,23.44,50000.0,16.0865,16.1071,16.0797,16.0865,50000.0
2009-12-28 11:30:00,23.44,23.44,23.4,23.4,45400.0,16.0865,16.0865,16.0591,16.0591,45400.0
2009-12-28 11:40:00,23.4,23.41,23.36,23.38,34200.0,16.0591,16.066,16.0316,16.0454,34200.0
2009-12-28 11:50:00,23.36,23.39,23.36,23.39,45000.0,16.0316,16.0522,16.0316,16.0522,45000.0
2009-12-28 12:00:00,23.39,23.42,23.38,23.41,71400.0,16.0522,16.0728,16.0454,16.066,71400.0
2009-12-28 12:10:00,23.4,23.43,23.4,23.41,25000.0,16.0591,16.0797,16.0591,16.066,25000.0
2009-12-28 12:20:00,23.41,23.43,23.41,23.43,39400.0,16.066,16.0797,16.066,16.0797,39400.0
2009-12-28 12:30:00,23.43,23.46,23.42,23.45,50200.0,16.0797,16.1003,16.0728,16.0934,50200.0
2009-12-28 12:40:00,23.45,23.48,23.44,23.47,59200.0,16.0934,16.114,16.0865,16.1071,59200.0
2009-12-28 12:50:00,23.47,23.5,23.47,23.49,40400.0,16.1071,16.1277,16.1071,16.1209,40400.0
2009-12-28 13:00:00,23.49,23.52,23.48,23.5,59800.0,16.1209,16.1414,16.114,16.1277,59800.0
2009-12-28 13:10:00,23.5,23.5,23.49,23.5,38800.0,16.1277,16.1277,16.1209,16.1277,38800.0
2009-12-28 13:20:00,23.5,23.5,23.47,23.48,39400.0,16.1277,16.1277,16.1071,16.114,39400.0
2009-12-28 13:30:00,23.48,23.5,23.46,23.48,76400.0,16.114,16.1277,16.1003,16.114,76400.0
2009-12-28 13:40:00,23.48,23.5,23.47,23.48,70800.0,16.114,16.1277,16.1071,16.114,70800.0
2009-12-28 13:50:00,23.48,23.49,23.45,23.48,56200.0,16.114,16.1209,16.0934,16.114,56200.0
2009-12-28 14:00:00,23.48,23.5,23.46,23.47,166400.0,16.114,16.1277,16.1003,16.1071,166400.0
2009-12-28 14:10:00,23.47,23.47,23.41,23.41,79400.0,16.1071,16.1071,16.066,16.066,79400.0
2009-12-28 14:20:00,23.41,23.41,23.35,23.36,70400.0,16.066,16.066,16.0248,16.0316,70400.0
2009-12-28 14:30:00,23.35,23.4,23.35,23.4,42600.0,16.0248,16.0591,16.0248,16.0591,42600.0
2009-12-28 14:40:00,23.39,23.4,23.36,23.38,46400.0,16.0522,16.0591,16.0316,16.0454,46400.0
2009-12-28 14:50:00,23.38,23.41,23.36,23.41,69000.0,16.0454,16.066,16.0316,16.066,69000.0
2009-12-28 15:00:00,23.41,23.42,23.39,23.39,58800.0,16.066,16.0728,16.0522,16.0522,58800.0
2009-12-28 15:10:00,23.39,23.39,23.37,23.39,40200.0,16.0522,16.0522,16.0385,16.0522,40200.0
2009-12-28 15:20:00,23.39,23.41,23.35,23.35,109400.0,16.0522,16.066,16.0248,16.0248,109400.0
2009-12-28 15:30:00,23.36,23.38,23.33,23.38,108200.0,16.0316,16.0454,16.0111,16.0454,108200.0
2009-12-28 15:40:00,23.37,23.38,23.35,23.35,118200.0,16.0385,16.0454,16.0248,16.0248,118200.0
2009-12-28 15:50:00,23.35,23.42,23.32,23.42,197400.0,16.0248,16.0728,16.0042,16.0728,197400.0
2009-12-29 09:30:00,23.5,23.64,23.5,23.63,122800.0,16.1277,16.2238,16.1277,16.2169,122800.0
2009-12-29 09:40:00,23.63,23.64,23.55,23.55,51400.0,16.2169,16.2238,16.162,16.162,51400.0
2009-12-29 09:50:00,23.55,23.55,23.51,23.53,43200.0,16.162,16.162,16.1346,16.1483,43200.0
2009-12-29 10:00:00,23.53,23.53,23.43,23.46,64200.0,16.1483,16.1483,16.0797,16.1003,64200.0
2009-12-29 10:10:00,23.45,23.55,23.45,23.54,35200.0,16.0934,16.162,16.0934,16.1552,35200.0
2009-12-29 10:20:00,23.54,23.56,23.53,23.55,28400.0,16.1552,16.1689,16.1483,16.162,28400.0
2009-12-29 10:30:00,23.55,23.59,23.55,23.58,42600.0,16.162,16.1895,16.162,16.1826,42600.0
2009-12-29 10:40:00,23.58,23.59,23.57,23.57,22200.0,16.1826,16.1895,16.1758,16.1758,22200.0
2009-12-29 10:50:00,23.56,23.58,23.54,23.56,76400.0,16.1689,16.1826,16.1552,16.1689,76400.0
2009-12-29 11:00:00,23.56,23.58,23.56,23.58,29600.0,16.1689,16.1826,16.1689,16.1826,29600.0
2009-12-29 11:10:00,23.58,23.6,23.57,23.59,43000.0,16.1826,16.1964,16.1758,16.1895,43000.0
2009-12-29 11:20:00,23.58,23.6,23.57,23.58,46600.0,16.1826,16.1964,16.1758,16.1826,46600.0
2009-12-29 11:30:00,23.58,23.6,23.57,23.59,76400.0,16.1826,16.1964,16.1758,16.1895,76400.0
2009-12-29 11:40:00,23.59,23.6,23.59,23.59,37000.0,16.1895,16.1964,16.1895,16.1895,37000.0
2009-12-29 11:50:00,23.59,23.61,23.58,23.61,51600.0,16.1895,16.2032,16.1826,16.2032,51600.0
2009-12-29 12:00:00,23.61,23.62,23.57,23.57,31800.0,16.2032,16.2101,16.1758,16.1758,31800.0
2009-12-29 12:10:00,23.57,23.59,23.55,23.58,42800.0,16.1758,16.1895,16.162,16.1826,42800.0
2009-12-29 12:20:00,23.58,23.6,23.55,23.55,45600.0,16.1826,16.1964,16.162,16.162,45600.0
2009-12-29 12:30:00,23.54,23.55,23.53,23.53,41200.0,16.1552,16.162,16.1483,16.1483,41200.0
2009-12-29 12:40:00,23.54,23.56,23.53,23.55,53600.0,16.1552,16.1689,16.1483,16.162,53600.0
2009-12-29 12:50:00,23.55,23.57,23.55,23.55,32000.0,16.162,16.1758,16.162,16.162,32000.0
2009-12-29 13:00:00,23.55,23.58,23.54,23.58,27000.0,16.162,16.1826,16.1552,16.1826,27000.0
2009-12-29 13:10:00,23.58,23.59,23.57,23.57,22600.0,16.1826,16.1895,16.1758,16.1758,22600.0
2009-12-29 13:20:00,23.57,23.59,23.54,23.54,22800.0,16.1758,16.1895,16.1552,16.1552,22800.0
2009-12-29 13:30:00,23.54,23.59,23.53,23.59,52600.0,16.1552,16.1895,16.1483,16.1895,52600.0
2009-12-29 13:40:00,23.59,23.6,23.57,23.59,35400.0,16.1895,16.1964,16.1758,16.1895,35400.0
2009-12-29 13:50:00,23.59,23.6,23.57,23.59,38800.0,16.1895,16.1964,16.1758,16.1895,38800.0
2009-12-29 14:00:00,23.6,23.6,23.57,23.58,52000.0,16.1964,16.1964,16.1758,16.1826,52000.0
2009-12-29 14:10:00,23.58,23.58,23.56,23.56,28400.0,16.1826,16.1826,16.1689,16.1689,28400.0
2009-12-29 14:20:00,23.56,23.57,23.55,23.56,35000.0,16.1689,16.1758,16.162,16.1689,35000.0
2009-12-29 14:30:00,23.56,23.57,23.55,23.56,43800.0,16.1689,16.1758,16.162,16.1689,43800.0
2009-12-29 14:40:00,23.56,23.57,23.55,23.57,52200.0,16.1689,16.1758,16.162,16.1758,52200.0
2009-12-29 14:50:00,23.56,23.56,23.53,23.56,50400.0,16.1689,16.1689,16.1483,16.1689,50400.0
2009-12-29 15:00:00,23.55,23.58,23.54,23.55,76400.0,16.162,16.1826,16.1552,16.162,76400.0
2009-12-29 15:10:00,23.55,23.57,23.53,23.56,58800.0,16.162,16.1758,16.1483,16.1689,58800.0
2009-12-29 15:20:00,23.56,23.58,23.53,23.58,65400.0,16.1689,16.1826,16.1483,16.1826,65400.0
2009-12-29 15:30:00,23.58,23.58,23.53,23.55,97200.0,16.1826,16.1826,16.1483,16.162,97200.0
2009-12-29 15:40:00,23.55,23.56,23.53,23.55,98800.0,16.162,16.1689,16.1483,16.162,98800.0
2009-12-29 15:50:00,23.55,23.55,23.48,23.48,295600.0,16.162,16.162,16.114,16.114,295600.0
2009-12-30 09:30:00,23.44,23.44,23.31,23.35,99600.0,16.0865,16.0865,15.9973,16.0248,99600.0
2009-12-30 09:40:00,23.35,23.38,23.29,23.35,96200.0,16.0248,16.0454,15.9836,16.0248,96200.0
2009-12-30 09:50:00,23.35,23.39,23.35,23.38,32200.0,16.0248,16.0522,16.0248,16.0454,32200.0
2009-12-30 10:00:00,23.36,23.4,23.36,23.39,34600.0,16.0316,16.0591,16.0316,16.0522,34600.0
2009-12-30 10:10:00,23.39,23.4,23.37,23.38,33800.0,16.0522,16.0591,16.0385,16.0454,33800.0
2009-12-30 10:20:00,23.38,23.4,23.36,23.39,48600.0,16.0454,16.0591,16.0316,16.0522,48600.0
2009-12-30 10:30:00,23.39,23.43,23.37,23.39,68200.0,16.0522,16.0797,16.0385,16.0522,68200.0
2009-12-30 10:40:00,23.39,23.43,23.38,23.4,40600.0,16.0522,16.0797,16.0454,16.0591,40600.0
2009-12-30 10:50:00,23.4,23.43,23.4,23.41,34400.0,16.0591,16.0797,16.0591,16.066,34400.0
2009-12-30 11:00:00,23.42,23.45,23.38,23.44,88200.0,16.0728,16.0934,16.0454,16.0865,88200.0
2009-12-30 11:10:00,23.44,23.45,23.41,23.43,36600.0,16.0865,16.0934,16.066,16.0797,36600.0
2009-12-30 11:20:00,23.43,23.45,23.4,23.42,32600.0,16.0797,16.0934,16.0591,16.0728,32600.0
2009-12-30 11:30:00,23.42,23.42,23.38,23.39,26000.0,16.0728,16.0728,16.0454,16.0522,26000.0
2009-12-30 11:40:00,23.4,23.45,23.39,23.44,37800.0,16.0591,16.0934,16.0522,16.0865,37800.0
2009-12-30 11:50:00,23.43,23.44,23.39,23.39,40400.0,16.0797,16.0865,16.0522,16.0522,40400.0
2009-12-30 12:00:00,23.4,23.46,23.39,23.46,31000.0,16.0591,16.1003,16.0522,16.1003,31000.0
2009-12-30 12:10:00,23.46,23.48,23.46,23.47,52800.0,16.1003,16.114,16.1003,16.1071,52800.0
2009-12-30 12:20:00,23.47,23.49,23.46,23.48,36600.0,16.1071,16.1209,16.1003,16.114,36600.0
2009-12-30 12:30:00,23.48,23.48,23.4,23.4,66200.0,16.114,16.114,16.0591,16.0591,66200.0
2009-12-30 12:40:00,23.41,23.42,23.39,23.42,30800.0,16.066,16.0728,16.0522,16.0728,30800.0
2009-12-30 12:50:00,23.42,23.43,23.39,23.43,48000.0,16.0728,16.0797,16.0522,16.0797,48000.0
2009-12-30 13:00:00,23.43,23.45,23.42,23.43,70200.0,16.0797,16.0934,16.0728,16.0797,70200.0
2009-12-30 13:10:00,23.42,23.42,23.38,23.39,39400.0,16.0728,16.0728,16.0454,16.0522,39400.0
2009-12-30 13:20:00,23.38,23.38,23.34,23.34,31600.0,16.0454,16.0454,16.0179,16.0179,31600.0
2009-12-30 13:30:00,23.34,23.34,23.3,23.31,36400.0,16.0179,16.0179,15.9905,15.9973,36400.0
2009-12-30 13:40:00,23.32,23.38,23.32,23.36,30400.0,16.0042,16.0454,16.0042,16.0316,30400.0
2009-12-30 13:50:00,23.36,23.39,23.35,23.38,35800.0,16.0316,16.0522,16.0248,16.0454,35800.0
2009-12-30 14:00:00,23.37,23.37,23.32,23.34,50000.0,16.0385,16.0385,16.0042,16.0179,50000.0
2009-12-30 14:10:00,23.34,23.34,23.31,23.31,33000.0,16.0179,16.0179,15.9973,15.9973,33000.0
2009-12-30 14:20:00,23.31,23.32,23.3,23.3,31400.0,15.9973,16.0042,15.9905,15.9905,31400.0
2009-12-30 14:30:00,23.31,23.34,23.3,23.34,45200.0,15.9973,16.0179,15.9905,16.0179,45200.0
2009-12-30 14:40:00,23.34,23.35,23.32,23.35,30000.0,16.0179,16.0248,16.0042,16.0248,30000.0
2009-12-30 14:50:00,23.35,23.39,23.34,23.38,31800.0,16.0248,16.0522,16.0179,16.0454,31800.0
2009-12-30 15:00:00,23.38,23.38,23.33,23.33,55600.0,16.0454,16.0454,16.0111,16.0111,55600.0
2009-12-30 15:10:00,23.33,23.36,23.31,23.35,35400.0,16.0111,16.0316,15.9973,16.0248,35400.0
2009-12-30 15:20:00,23.35,23.39,23.35,23.38,53200.0,16.0248,16.0522,16.0248,16.0454,53200.0
2009-12-30 15:30:00,23.38,23.42,23.36,23.37,89000.0,16.0454,16.0728,16.0316,16.0385,89000.0
2009-12-30 15:40:00,23.37,23.43,23.37,23.42,145200.0,16.0385,16.0797,16.0385,16.0728,145200.0
2009-12-30 15:50:00,23.42,23.43,23.4,23.42,177000.0,16.0728,16.0797,16.0591,16.0728,177000.0
2009-12-31 09:30:00,23.5,23.58,23.47,23.5,90200.0,16.1277,16.1826,16.1071,16.1277,90200.0
2009-12-31 09:40:00,23.52,23.52,23.46,23.46,27200.0,16.1414,16.1414,16.1003,16.1003,27200.0
2009-12-31 09:50:00,23.46,23.48,23.43,23.43,29400.0,16.1003,16.114,16.0797,16.0797,29400.0
2009-12-31 10:00:00,23.43,23.45,23.4,23.44,66400.0,16.0797,16.0934,16.0591,16.0865,66400.0
2009-12-31 10:10:00,23.43,23.43,23.32,23.35,49200.0,16.0797,16.0797,16.0042,16.0248,49200.0
2009-12-31 10:20:00,23.34,23.35,23.31,23.31,25600.0,16.0179,16.0248,15.9973,15.9973,25600.0
2009-12-31 10:30:00,23.31,23.31,23.28,23.28,54600.0,15.9973,15.9973,15.9767,15.9767,54600.0
2009-12-31 10:40:00,23.28,23.32,23.28,23.3,24600.0,15.9767,16.0042,15.9767,15.9905,24600.0
2009-12-31 10:50:00,23.3,23.31,23.29,23.3,20000.0,15.9905,15.9973,15.9836,15.9905,20000.0
2009-12-31 11:00:00,23.29,23.3,23.28,23.29,33000.0,15.9836,15.9905,15.9767,15.9836,33000.0
2009-12-31 11:10:00,23.28,23.32,23.28,23.29,29600.0,15.9767,16.0042,15.9767,15.9836,29600.0
2009-12-31 11:20:00,23.29,23.3,23.28,23.29,44200.0,15.9836,15.9905,15.9767,15.9836,44200.0
2009-12-31 11:30:00,23.29,23.3,23.28,23.3,49600.0,15.9836,15.9905,15.9767,15.9905,49600.0
2009-12-31 11:40:00,23.29,23.31,23.29,23.3,47800.0,15.9836,15.9973,15.9836,15.9905,47800.0
2009-12-31 11:50:00,23.29,23.31,23.27,23.28,51600.0,15.9836,15.9973,15.9699,15.9767,51600.0
2009-12-31 12:00:00,23.29,23.31,23.29,23.3,27200.0,15.9836,15.9973,15.9836,15.9905,27200.0
2009-12-31 12:10:00,23.3,23.31,23.28,23.28,23400.0,15.9905,15.9973,15.9767,15.9767,23400.0
2009-12-31 12:20:00,23.28,23.28,23.25,23.28,51800.0,15.9767,15.9767,15.9562,15.9767,51800.0
2009-12-31 12:30:00,23.27,23.28,23.24,23.24,29600.0,15.9699,15.9767,15.9493,15.9493,29600.0
2009-12-31 12:40:00,23.25,23.29,23.25,23.28,17200.0,15.9562,15.9836,15.9562,15.9767,17200.0
2009-12-31 12:50:00,23.28,23.31,23.28,23.29,33600.0,15.9767,15.9973,15.9767,15.9836,33600.0
2009-12-31 13:00:00,23.29,23.33,23.28,23.3,28800.0,15.9836,16.0111,15.9767,15.9905,28800.0
2009-12-31 13:10:00,23.3,23.31,23.28,23.29,36000.0,15.9905,15.9973,15.9767,15.9836,36000.0
2009-12-31 13:20:00,23.29,23.31,23.29,23.31,16800.0,15.9836,15.9973,15.9836,15.9973,16800.0
2009-12-31 13:30:00,23.3,23.32,23.3,23.31,23000.0,15.9905,16.0042,15.9905,15.9973,23000.0
2009-12-31 13:40:00,23.31,23.33,23.3,23.32,34800.0,15.9973,16.0111,15.9905,16.0042,34800.0
2009-12-31 13:50:00,23.32,23.33,23.3,23.3,29200.0,16.0042,16.0111,15.9905,15.9905,29200.0
2009-12-31 14:00:00,23.3,23.31,23.29,23.3,23600.0,15.9905,15.9973,15.9836,15.9905,23600.0
2009-12-31 14:10:00,23.3,23.32,23.3,23.32,36400.0,15.9905,16.0042,15.9905,16.0042,36400.0
2009-12-31 14:20:00,23.32,23.33,23.28,23.29,58200.0,16.0042,16.0111,15.9767,15.9836,58200.0
2009-12-31 14:30:00,23.29,23.29,23.27,23.28,32800.0,15.9836,15.9836,15.9699,15.9767,32800.0
2009-12-31 14:40:00,23.28,23.3,23.27,23.3,33000.0,15.9767,15.9905,15.9699,15.9905,33000.0
2009-12-31 14:50:00,23.3,23.33,23.29,23.32,58800.0,15.9905,16.0111,15.9836,16.0042,58800.0
2009-12-31 15:00:00,23.32,23.33,23.28,23.3,64800.0,16.0042,16.0111,15.9767,15.9905,64800.0
2009-12-31 15:10:00,23.29,23.3,23.29,23.29,37400.0,15.9836,15.9905,15.9836,15.9836,37400.0
2009-12-31 15:20:00,23.29,23.3,23.29,23.29,75800.0,15.9836,15.9905,15.9836,15.9836,75800.0
2009-12-31 15:30:00,23.29,23.31,23.25,23.28,151800.0,15.9836,15.9973,15.9562,15.9767,151800.0
2009-12-31 15:40:00,23.28,23.28,23.18,23.18,205600.0,15.9767,15.9767,15.9081,15.9081,205600.0
2009-12-31 15:50:00,23.18,23.21,23.12,23.13,438400.0,15.9081,15.9287,15.8669,15.8738,438400.0
2010-01-04 09:30:00,23.25,23.42,23.25,23.39,198400.0,15.9562,16.0728,15.9562,16.0522,198400.0
2010-01-04 09:40:00,23.4,23.44,23.36,23.39,68200.0,16.0591,16.0865,16.0316,16.0522,68200.0
2010-01-04 09:50:00,23.39,23.4,23.31,23.34,66800.0,16.0522,16.0591,15.9973,16.0179,66800.0
2010-01-04 10:00:00,23.34,23.36,23.27,23.31,96200.0,16.0179,16.0316,15.9699,15.9973,96200.0
2010-01-04 10:10:00,23.31,23.35,23.3,23.33,66400.0,15.9973,16.0248,15.9905,16.0111,66400.0
2010-01-04 10:20:00,23.34,23.38,23.3,23.37,73800.0,16.0179,16.0454,15.9905,16.0385,73800.0
2010-01-04 10:30:00,23.37,23.43,23.37,23.4,58000.0,16.0385,16.0797,16.0385,16.0591,58000.0
2010-01-04 10:40:00,23.4,23.47,23.4,23.47,47600.0,16.0591,16.1071,16.0591,16.1071,47600.0
2010-01-04 10:50:00,23.47,23.49,23.42,23.42,68200.0,16.1071,16.1209,16.0728,16.0728,68200.0
2010-01-04 11:00:00,23.43,23.48,23.43,23.45,74800.0,16.0797,16.114,16.0797,16.0934,74800.0
2010-01-04 11:10:00,23.45,23.5,23.45,23.5,49400.0,16.0934,16.1277,16.0934,16.1277,49400.0
2010-01-04 11:20:00,23.5,23.55,23.5,23.54,74400.0,16.1277,16.162,16.1277,16.1552,74400.0
2010-01-04 11:30:00,23.53,23.58,23.53,23.55,62600.0,16.1483,16.1826,16.1483,16.162,62600.0
2010-01-04 11:40:00,23.54,23.66,23.54,23.66,119800.0,16.1552,16.2375,16.1552,16.2375,119800.0
2010-01-04 11:50:00,23.66,23.75,23.64,23.72,136400.0,16.2375,16.2993,16.2238,16.2787,136400.0
2010-01-04 12:00:00,23.72,23.78,23.72,23.77,162800.0,16.2787,16.3199,16.2787,16.313,162800.0
2010-01-04 12:10:00,23.77,23.78,23.75,23.77,75800.0,16.313,16.3199,16.2993,16.313,75800.0
2010-01-04 12:20:00,23.77,23.79,23.76,23.78,75800.0,16.313,16.3267,16.3062,16.3199,75800.0
2010-01-04 12:30:00,23.78,23.79,23.75,23.78,89400.0,16.3199,16.3267,16.2993,16.3199,89400.0
2010-01-04 12:40:00,23.79,23.81,23.78,23.8,45400.0,16.3267,16.3405,16.3199,16.3336,45400.0
2010-01-04 12:50:00,23.8,23.82,23.78,23.82,55600.0,16.3336,16.3473,16.3199,16.3473,55600.0
2010-01-04 13:00:00,23.82,23.84,23.81,23.82,88600.0,16.3473,16.3611,16.3405,16.3473,88600.0
2010-01-04 13:10:00,23.82,23.83,23.79,23.79,85200.0,16.3473,16.3542,16.3267,16.3267,85200.0
2010-01-04 13:20:00,23.79,23.85,23.79,23.82,92000.0,16.3267,16.3679,16.3267,16.3473,92000.0
2010-01-04 13:30:00,23.81,23.82,23.78,23.8,92800.0,16.3405,16.3473,16.3199,16.3336,92800.0
2010-01-04 13:40:00,23.8,23.82,23.79,23.8,80600.0,16.3336,16.3473,16.3267,16.3336,80600.0
2010-01-04 13:50:00,23.79,23.8,23.73,23.74,70200.0,16.3267,16.3336,16.2856,16.2924,70200.0
2010-01-04 14:00:00,23.74,23.77,23.72,23.74,80400.0,16.2924,16.313,16.2787,16.2924,80400.0
2010-01-04 14:10:00,23.74,23.75,23.73,23.73,79200.0,16.2924,16.2993,16.2856,16.2856,79200.0
2010-01-04 14:20:00,23.74,23.74,23.68,23.73,79000.0,16.2924,16.2924,16.2513,16.2856,79000.0
2010-01-04 14:30:00,23.73,23.77,23.73,23.74,107000.0,16.2856,16.313,16.2856,16.2924,107000.0
2010-01-04 14:40:00,23.73,23.77,23.72,23.75,71400.0,16.2856,16.313,16.2787,16.2993,71400.0
2010-01-04 14:50:00,23.75,23.75,23.69,23.69,68000.0,16.2993,16.2993,16.2581,16.2581,68000.0
2010-01-04 15:00:00,23.7,23.75,23.68,23.75,103800.0,16.265,16.2993,16.2513,16.2993,103800.0
2010-01-04 15:10:00,23.75,23.77,23.73,23.74,120000.0,16.2993,16.313,16.2856,16.2924,120000.0
2010-01-04 15:20:00,23.74,23.75,23.72,23.74,124000.0,16.2924,16.2993,16.2787,16.2924,124000.0
2010-01-04 15:30:00,23.74,23.79,23.73,23.78,231200.0,16.2924,16.3267,16.2856,16.3199,231200.0
2010-01-04 15:40:00,23.77,23.82,23.73,23.82,254600.0,16.313,16.3473,16.2856,16.3473,254600.0
2010-01-04 15:50:00,23.82,23.82,23.79,23.79,519200.0,16.3473,16.3473,16.3267,16.3267,519200.0
2010-01-05 09:30:00,23.75,23.88,23.66,23.86,192400.0,16.2993,16.3885,16.2375,16.3748,192400.0
2010-01-05 09:40:00,23.84,23.85,23.78,23.81,176000.0,16.3611,16.3679,16.3199,16.3405,176000.0
2010-01-05 09:50:00,23.82,23.82,23.58,23.59,197400.0,16.3473,16.3473,16.1826,16.1895,197400.0
2010-01-05 10:00:00,23.58,23.64,23.53,23.56,280400.0,16.1826,16.2238,16.1483,16.1689,280400.0
2010-01-05 10:10:00,23.57,23.65,23.56,23.61,221400.0,16.1758,16.2307,16.1689,16.2032,221400.0
2010-01-05 10:20:00,23.63,23.75,23.6,23.72,165800.0,16.2169,16.2993,16.1964,16.2787,165800.0
2010-01-05 10:30:00,23.72,23.82,23.71,23.82,152000.0,16.2787,16.3473,16.2718,16.3473,152000.0
2010-01-05 10:40:00,23.82,24.0,23.82,23.97,232800.0,16.3473,16.4709,16.3473,16.4503,232800.0
2010-01-05 10:50:00,23.98,24.0,23.96,24.0,245200.0,16.4571,16.4709,16.4434,16.4709,245200.0
2010-01-05 11:00:00,24.0,24.07,23.97,24.07,98800.0,16.4709,16.5189,16.4503,16.5189,98800.0
2010-01-05 11:10:00,24.07,24.08,24.0,24.03,191400.0,16.5189,16.5258,16.4709,16.4915,191400.0
2010-01-05 11:20:00,24.04,24.11,24.01,24.1,234200.0,16.4983,16.5464,16.4777,16.5395,234200.0
2010-01-05 11:30:00,24.11,24.13,24.07,24.13,148400.0,16.5464,16.5601,16.5189,16.5601,148400.0
2010-01-05 11:40:00,24.13,24.18,24.12,24.17,102400.0,16.5601,16.5944,16.5532,16.5875,102400.0
2010-01-05 11:50:00,24.17,24.26,24.17,24.19,278800.0,16.5875,16.6493,16.5875,16.6013,278800.0
2010-01-05 12:00:00,24.18,24.3,24.17,24.27,262600.0,16.5944,16.6768,16.5875,16.6562,262600.0
2010-01-05 12:10:00,24.27,24.27,24.18,24.23,225400.0,16.6562,16.6562,16.5944,16.6287,225400.0
2010-01-05 12:20:00,24.23,24.33,24.22,24.27,144200.0,16.6287,16.6973,16.6218,16.6562,144200.0
2010-01-05 12:30:00,24.27,24.33,24.25,24.31,202000.0,16.6562,16.6973,16.6424,16.6836,202000.0
2010-01-05 12:40:00,24.31,24.35,24.3,24.32,174000.0,16.6836,16.7111,16.6768,16.6905,174000.0
2010-01-05 12:50:00,24.32,24.42,24.32,24.36,197800.0,16.6905,16.7591,16.6905,16.7179,197800.0
2010-01-05 13:00:00,24.36,24.39,24.36,24.38,156800.0,16.7179,16.7385,16.7179,16.7317,156800.0
2010-01-05 13:10:00,24.38,24.47,24.37,24.44,199600.0,16.7317,16.7934,16.7248,16.7728,199600.0
2010-01-05 13:20:00,24.44,24.48,24.4,24.43,155400.0,16.7728,16.8003,16.7454,16.766,155400.0
2010-01-05 13:30:00,24.42,24.44,24.4,24.44,138400.0,16.7591,16.7728,16.7454,16.7728,138400.0
2010-01-05 13:40:00,24.44,24.53,24.43,24.5,317600.0,16.7728,16.8346,16.766,16.814,317600.0
2010-01-05 13:50:00,24.5,24.5,24.45,24.49,134400.0,16.814,16.814,16.7797,16.8071,134400.0
2010-01-05 14:00:00,24.49,24.49,24.43,24.43,113200.0,16.8071,16.8071,16.766,16.766,113200.0
2010-01-05 14:10:00,24.44,24.45,24.33,24.34,146000.0,16.7728,16.7797,16.6973,16.7042,146000.0
2010-01-05 14:20:00,24.34,24.38,24.33,24.33,67000.0,16.7042,16.7317,16.6973,16.6973,67000.0
2010-01-05 14:30:00,24.33,24.37,24.32,24.35,73600.0,16.6973,16.7248,16.6905,16.7111,73600.0
2010-01-05 14:40:00,24.35,24.35,24.31,24.31,103400.0,16.7111,16.7111,16.6836,16.6836,103400.0
2010-01-05 14:50:00,24.31,24.35,24.29,24.35,151200.0,16.6836,16.7111,16.6699,16.7111,151200.0
2010-01-05 15:00:00,24.35,24.36,24.31,24.32,162800.0,16.7111,16.7179,16.6836,16.6905,162800.0
2010-01-05 15:10:00,24.32,24.32,24.28,24.31,123400.0,16.6905,16.6905,16.663,16.6836,123400.0
2010-01-05 15:20:00,24.32,24.39,24.31,24.36,153600.0,16.6905,16.7385,16.6836,16.7179,153600.0
2010-01-05 15:30:00,24.36,24.48,24.36,24.48,207400.0,16.7179,16.8003,16.7179,16.8003,207400.0
2010-01-05 15:40:00,24.48,24.54,24.48,24.53,362800.0,16.8003,16.8415,16.8003,16.8346,362800.0
2010-01-05 15:50:00,24.53,24.54,24.47,24.49,459600.0,16.8346,16.8415,16.7934,16.8071,459600.0
2010-01-06 09:30:00,24.92,24.92,24.48,24.57,334400.0,17.1022,17.1022,16.8003,16.862,334400.0
2010-01-06 09:40:00,24.57,24.57,24.38,24.5,138800.0,16.862,16.862,16.7317,16.814,138800.0
2010-01-06 09:50:00,24.5,24.54,24.43,24.48,185800.0,16.814,16.8415,16.766,16.8003,185800.0
2010-01-06 10:00:00,24.48,24.48,24.36,24.37,276200.0,16.8003,16.8003,16.7179,16.7248,276200.0
2010-01-06 10:10:00,24.37,24.39,24.36,24.38,195200.0,16.7248,16.7385,16.7179,16.7317,195200.0
2010-01-06 10:20:00,24.38,24.42,24.37,24.41,149400.0,16.7317,16.7591,16.7248,16.7522,149400.0
2010-01-06 10:30:00,24.41,24.42,24.37,24.4,137000.0,16.7522,16.7591,16.7248,16.7454,137000.0
2010-01-06 10:40:00,24.39,24.47,24.39,24.45,80000.0,16.7385,16.7934,16.7385,16.7797,80000.0
2010-01-06 10:50:00,24.44,24.55,24.43,24.53,95400.0,16.7728,16.8483,16.766,16.8346,95400.0
2010-01-06 11:00:00,24.53,24.54,24.5,24.52,97600.0,16.8346,16.8415,16.814,16.8277,97600.0
2010-01-06 11:10:00,24.52,24.55,24.47,24.52,142200.0,16.8277,16.8483,16.7934,16.8277,142200.0
2010-01-06 11:20:00,24.52,24.53,24.46,24.51,91400.0,16.8277,16.8346,16.7866,16.8209,91400.0
2010-01-06 11:30:00,24.51,24.6,24.51,24.57,110200.0,16.8209,16.8826,16.8209,16.862,110200.0
2010-01-06 11:40:00,24.57,24.65,24.57,24.61,81200.0,16.862,16.917,16.862,16.8895,81200.0
2010-01-06 11:50:00,24.61,24.66,24.6,24.66,93200.0,16.8895,16.9238,16.8826,16.9238,93200.0
2010-01-06 12:00:00,24.66,24.75,24.64,24.74,146200.0,16.9238,16.9856,16.9101,16.9787,146200.0
2010-01-06 12:10:00,24.74,24.76,24.66,24.67,141400.0,16.9787,16.9924,16.9238,16.9307,141400.0
2010-01-06 12:20:00,24.68,24.72,24.66,24.7,90800.0,16.9375,16.965,16.9238,16.9513,90800.0
2010-01-06 12:30:00,24.69,24.73,24.68,24.73,103400.0,16.9444,16.9719,16.9375,16.9719,103400.0
2010-01-06 12:40:00,24.73,24.77,24.71,24.74,147600.0,16.9719,16.9993,16.9581,16.9787,147600.0
2010-01-06 12:50:00,24.74,24.75,24.7,24.73,87800.0,16.9787,16.9856,16.9513,16.9719,87800.0
2010-01-06 13:00:00,24.74,24.76,24.74,24.75,93000.0,16.9787,16.9924,16.9787,16.9856,93000.0
2010-01-06 13:10:00,24.75,24.82,24.75,24.81,122000.0,16.9856,17.0336,16.9856,17.0268,122000.0
2010-01-06 13:20:00,24.81,24.82,24.77,24.81,64800.0,17.0268,17.0336,16.9993,17.0268,64800.0
2010-01-06 13:30:00,24.81,24.82,24.77,24.79,120800.0,17.0268,17.0336,16.9993,17.013,120800.0
2010-01-06 13:40:00,24.8,24.85,24.79,24.82,116000.0,17.0199,17.0542,17.013,17.0336,116000.0
2010-01-06 13:50:00,24.83,24.85,24.8,24.85,93000.0,17.0405,17.0542,17.0199,17.0542,93000.0
2010-01-06 14:00:00,24.85,24.9,24.8,24.89,198000.0,17.0542,17.0885,17.0199,17.0817,198000.0
2010-01-06 14:10:00,24.89,24.9,24.85,24.86,103800.0,17.0817,17.0885,17.0542,17.0611,103800.0
2010-01-06 14:20:00,24.86,24.87,24.82,24.85,97600.0,17.0611,17.0679,17.0336,17.0542,97600.0
2010-01-06 14:30:00,24.85,24.86,24.77,24.78,149600.0,17.0542,17.0611,16.9993,17.0062,149600.0
2010-01-06 14:40:00,24.78,24.84,24.78,24.83,72000.0,17.0062,17.0473,17.0062,17.0405,72000.0
2010-01-06 14:50:00,24.83,24.89,24.83,24.87,111000.0,17.0405,17.0817,17.0405,17.0679,111000.0
2010-01-06 15:00:00,24.87,24.87,24.74,24.74,136800.0,17.0679,17.0679,16.9787,16.9787,136800.0
2010-01-06 15:10:00,24.74,24.77,24.74,24.74,113200.0,16.9787,16.9993,16.9787,16.9787,113200.0
2010-01-06 15:20:00,24.74,24.74,24.69,24.7,184400.0,16.9787,16.9787,16.9444,16.9513,184400.0
2010-01-06 15:30:00,24.7,24.77,24.68,24.76,200000.0,16.9513,16.9993,16.9375,16.9924,200000.0
2010-01-06 15:40:00,24.77,24.78,24.68,24.7,285800.0,16.9993,17.0062,16.9375,16.9513,285800.0
2010-01-06 15:50:00,24.7,24.72,24.67,24.69,349800.0,16.9513,16.965,16.9307,16.9444,349800.0
2010-01-07 09:30:00,24.71,24.71,24.53,24.54,221200.0,16.9581,16.9581,16.8346,16.8415,221200.0
2010-01-07 09:40:00,24.54,24.56,24.5,24.55,166400.0,16.8415,16.8552,16.814,16.8483,166400.0
2010-01-07 09:50:00,24.55,24.56,24.52,24.54,185000.0,16.8483,16.8552,16.8277,16.8415,185000.0
2010-01-07 10:00:00,24.53,24.59,24.5,24.55,207600.0,16.8346,16.8758,16.814,16.8483,207600.0
2010-01-07 10:10:00,24.55,24.6,24.54,24.58,107400.0,16.8483,16.8826,16.8415,16.8689,107400.0
2010-01-07 10:20:00,24.58,24.65,24.58,24.61,92600.0,16.8689,16.917,16.8689,16.8895,92600.0
2010-01-07 10:30:00,24.61,24.66,24.59,24.63,99000.0,16.8895,16.9238,16.8758,16.9032,99000.0
2010-01-07 10:40:00,24.63,24.79,24.63,24.78,116200.0,16.9032,17.013,16.9032,17.0062,116200.0
2010-01-07 10:50:00,24.78,24.82,24.72,24.82,137400.0,17.0062,17.0336,16.965,17.0336,137400.0
2010-01-07 11:00:00,24.81,24.82,24.78,24.81,108000.0,17.0268,17.0336,17.0062,17.0268,108000.0
2010-01-07 11:10:00,24.82,24.87,24.81,24.86,134600.0,17.0336,17.0679,17.0268,17.0611,134600.0
2010-01-07 11:20:00,24.86,24.88,24.82,24.86,68600.0,17.0611,17.0748,17.0336,17.0611,68600.0
2010-01-07 11:30:00,24.86,24.88,24.7,24.7,110600.0,17.0611,17.0748,16.9513,16.9513,110600.0
2010-01-07 11:40:00,24.69,24.78,24.69,24.78,87600.0,16.9444,17.0062,16.9444,17.0062,87600.0
2010-01-07 11:50:00,24.78,24.79,24.71,24.72,51000.0,17.0062,17.013,16.9581,16.965,51000.0
2010-01-07 12:00:00,24.72,24.79,24.72,24.78,75800.0,16.965,17.013,16.965,17.0062,75800.0
2010-01-07 12:10:00,24.77,24.81,24.75,24.79,95600.0,16.9993,17.0268,16.9856,17.013,95600.0
2010-01-07 12:20:00,24.79,24.84,24.75,24.75,98400.0,17.013,17.0473,16.9856,16.9856,98400.0
2010-01-07 12:30:00,24.75,24.88,24.75,24.84,126600.0,16.9856,17.0748,16.9856,17.0473,126600.0
2010-01-07 12:40:00,24.84,24.86,24.8,24.82,60400.0,17.0473,17.0611,17.0199,17.0336,60400.0
2010-01-07 12:50:00,24.82,24.82,24.78,24.78,109200.0,17.0336,17.0336,17.0062,17.0062,109200.0
2010-01-07 13:00:00,24.79,24.8,24.73,24.74,52400.0,17.013,17.0199,16.9719,16.9787,52400.0
2010-01-07 13:10:00,24.74,24.75,24.73,24.75,44600.0,16.9787,16.9856,16.9719,16.9856,44600.0
2010-01-07 13:20:00,24.74,24.75,24.72,24.73,56600.0,16.9787,16.9856,16.965,16.9719,56600.0
2010-01-07 13:30:00,24.74,24.78,24.72,24.77,52800.0,16.9787,17.0062,16.965,16.9993,52800.0
2010-01-07 13:40:00,24.77,24.79,24.75,24.77,91400.0,16.9993,17.013,16.9856,16.9993,91400.0
2010-01-07 13:50:00,24.77,24.79,24.75,24.75,62000.0,16.9993,17.013,16.9856,16.9856,62000.0
2010-01-07 14:00:00,24.76,24.8,24.75,24.78,92200.0,16.9924,17.0199,16.9856,17.0062,92200.0
2010-01-07 14:10:00,24.78,24.78,24.75,24.77,53400.0,17.0062,17.0062,16.9856,16.9993,53400.0
2010-01-07 14:20:00,24.77,24.78,24.75,24.78,137200.0,16.9993,17.0062,16.9856,17.0062,137200.0
2010-01-07 14:30:00,24.78,24.85,24.78,24.82,158200.0,17.0062,17.0542,17.0062,17.0336,158200.0
2010-01-07 14:40:00,24.82,24.89,24.82,24.89,110000.0,17.0336,17.0817,17.0336,17.0817,110000.0
2010-01-07 14:50:00,24.89,24.91,24.88,24.91,139000.0,17.0817,17.0954,17.0748,17.0954,139000.0
2010-01-07 15:00:00,24.91,24.91,24.8,24.89,242000.0,17.0954,17.0954,17.0199,17.0817,242000.0
2010-01-07 15:10:00,24.88,24.91,24.86,24.89,194000.0,17.0748,17.0954,17.0611,17.0817,194000.0
2010-01-07 15:20:00,24.89,24.96,24.89,24.89,312400.0,17.0817,17.1297,17.0817,17.0817,312400.0
2010-01-07 15:30:00,24.89,25.0,24.89,24.97,186800.0,17.0817,17.1572,17.0817,17.1366,186800.0
2010-01-07 15:40:00,24.97,25.0,24.96,24.98,274000.0,17.1366,17.1572,17.1297,17.1434,274000.0
2010-01-07 15:50:00,24.98,24.98,24.92,24.93,361200.0,17.1434,17.1434,17.1022,17.1091,361200.0
2010-01-08 09:30:00,24.83,24.83,24.61,24.71,225600.0,17.0405,17.0405,16.8895,16.9581,225600.0
2010-01-08 09:40:00,24.71,24.77,24.65,24.72,154800.0,16.9581,16.9993,16.917,16.965,154800.0
2010-01-08 09:50:00,24.72,24.77,24.67,24.75,79400.0,16.965,16.9993,16.9307,16.9856,79400.0
2010-01-08 10:00:00,24.76,24.77,24.6,24.65,153400.0,16.9924,16.9993,16.8826,16.917,153400.0
2010-01-08 10:10:00,24.66,24.67,24.56,24.61,140800.0,16.9238,16.9307,16.8552,16.8895,140800.0
2010-01-08 10:20:00,24.61,24.66,24.6,24.65,172600.0,16.8895,16.9238,16.8826,16.917,172600.0
2010-01-08 10:30:00,24.65,24.68,24.64,24.66,101600.0,16.917,16.9375,16.9101,16.9238,101600.0
2010-01-08 10:40:00,24.66,24.68,24.61,24.62,80800.0,16.9238,16.9375,16.8895,16.8964,80800.0
2010-01-08 10:50:00,24.62,24.63,24.54,24.57,73600.0,16.8964,16.9032,16.8415,16.862,73600.0
2010-01-08 11:00:00,24.57,24.58,24.53,24.53,94400.0,16.862,16.8689,16.8346,16.8346,94400.0
2010-01-08 11:10:00,24.53,24.58,24.53,24.58,91000.0,16.8346,16.8689,16.8346,16.8689,91000.0
2010-01-08 11:20:00,24.58,24.58,24.52,24.53,91200.0,16.8689,16.8689,16.8277,16.8346,91200.0
2010-01-08 11:30:00,24.53,24.53,24.48,24.5,137400.0,16.8346,16.8346,16.8003,16.814,137400.0
2010-01-08 11:40:00,24.5,24.52,24.47,24.5,66600.0,16.814,16.8277,16.7934,16.814,66600.0
2010-01-08 11:50:00,24.5,24.5,24.45,24.47,64000.0,16.814,16.814,16.7797,16.7934,64000.0
2010-01-08 12:00:00,24.47,24.5,24.43,24.45,125600.0,16.7934,16.814,16.766,16.7797,125600.0
2010-01-08 12:10:00,24.45,24.46,24.42,24.46,98600.0,16.7797,16.7866,16.7591,16.7866,98600.0
2010-01-08 12:20:00,24.46,24.53,24.46,24.53,49600.0,16.7866,16.8346,16.7866,16.8346,49600.0
2010-01-08 12:30:00,24.53,24.61,24.53,24.57,129400.0,16.8346,16.8895,16.8346,16.862,129400.0
2010-01-08 12:40:00,24.57,24.59,24.5,24.53,102800.0,16.862,16.8758,16.814,16.8346,102800.0
2010-01-08 12:50:00,24.53,24.53,24.44,24.44,45000.0,16.8346,16.8346,16.7728,16.7728,45000.0
2010-01-08 13:00:00,24.44,24.49,24.44,24.45,44000.0,16.7728,16.8071,16.7728,16.7797,44000.0
2010-01-08 13:10:00,24.45,24.46,24.43,24.44,44600.0,16.7797,16.7866,16.766,16.7728,44600.0
2010-01-08 13:20:00,24.43,24.47,24.43,24.46,188600.0,16.766,16.7934,16.766,16.7866,188600.0
2010-01-08 13:30:00,24.45,24.5,24.43,24.47,82200.0,16.7797,16.814,16.766,16.7934,82200.0
2010-01-08 13:40:00,24.47,24.48,24.43,24.44,40800.0,16.7934,16.8003,16.766,16.7728,40800.0
2010-01-08 13:50:00,24.43,24.46,24.4,24.41,68000.0,16.766,16.7866,16.7454,16.7522,68000.0
2010-01-08 14:00:00,24.41,24.42,24.38,24.41,49000.0,16.7522,16.7591,16.7317,16.7522,49000.0
2010-01-08 14:10:00,24.41,24.43,24.4,24.41,37600.0,16.7522,16.766,16.7454,16.7522,37600.0
2010-01-08 14:20:00,24.42,24.49,24.42,24.48,47800.0,16.7591,16.8071,16.7591,16.8003,47800.0
2010-01-08 14:30:00,24.48,24.52,24.47,24.52,58000.0,16.8003,16.8277,16.7934,16.8277,58000.0
2010-01-08 14:40:00,24.51,24.52,24.44,24.47,93200.0,16.8209,16.8277,16.7728,16.7934,93200.0
2010-01-08 14:50:00,24.47,24.53,24.47,24.52,65600.0,16.7934,16.8346,16.7934,16.8277,65600.0
2010-01-08 15:00:00,24.52,24.58,24.52,24.58,81400.0,16.8277,16.8689,16.8277,16.8689,81400.0
2010-01-08 15:10:00,24.58,24.62,24.55,24.55,159800.0,16.8689,16.8964,16.8483,16.8483,159800.0
2010-01-08 15:20:00,24.55,24.55,24.5,24.54,124400.0,16.8483,16.8483,16.814,16.8415,124400.0
2010-01-08 15:30:00,24.54,24.62,24.53,24.62,131600.0,16.8415,16.8964,16.8346,16.8964,131600.0
2010-01-08 15:40:00,24.62,24.69,24.61,24.68,204600.0,16.8964,16.9444,16.8895,16.9375,204600.0
2010-01-08 15:50:00,24.68,24.73,24.67,24.71,340400.0,16.9375,16.9719,16.9307,16.9581,340400.0
2010-01-11 09:30:00,24.93,25.0,24.86,24.99,253600.0,17.1091,17.1572,17.0611,17.1503,253600.0
2010-01-11 09:40:00,24.98,25.05,24.93,25.05,266000.0,17.1434,17.1915,17.1091,17.1915,266000.0
2010-01-11 09:50:00,25.04,25.1,25.0,25.09,234200.0,17.1846,17.2258,17.1572,17.2189,234200.0
2010-01-11 10:00:00,25.09,25.1,25.04,25.08,231800.0,17.2189,17.2258,17.1846,17.2121,231800.0
2010-01-11 10:10:00,25.07,25.1,25.06,25.07,186000.0,17.2052,17.2258,17.1983,17.2052,186000.0
2010-01-11 10:20:00,25.08,25.13,25.06,25.12,115800.0,17.2121,17.2464,17.1983,17.2395,115800.0
2010-01-11 10:30:00,25.12,25.13,25.08,25.13,84000.0,17.2395,17.2464,17.2121,17.2464,84000.0
2010-01-11 10:40:00,25.13,25.22,25.11,25.19,208000.0,17.2464,17.3081,17.2326,17.2875,208000.0
2010-01-11 10:50:00,25.18,25.21,25.15,25.19,134800.0,17.2807,17.3013,17.2601,17.2875,134800.0
2010-01-11 11:00:00,25.19,25.21,25.12,25.15,142400.0,17.2875,17.3013,17.2395,17.2601,142400.0
2010-01-11 11:10:00,25.15,25.15,25.04,25.13,158400.0,17.2601,17.2601,17.1846,17.2464,158400.0
2010-01-11 11:20:00,25.13,25.15,25.1,25.12,106200.0,17.2464,17.2601,17.2258,17.2395,106200.0
2010-01-11 11:30:00,25.13,25.14,25.11,25.11,255600.0,17.2464,17.2532,17.2326,17.2326,255600.0
2010-01-11 11:40:00,25.1,25.11,25.08,25.1,100000.0,17.2258,17.2326,17.2121,17.2258,100000.0
2010-01-11 11:50:00,25.1,25.14,25.1,25.14,129800.0,17.2258,17.2532,17.2258,17.2532,129800.0
2010-01-11 12:00:00,25.14,25.16,25.11,25.14,114400.0,17.2532,17.267,17.2326,17.2532,114400.0
2010-01-11 12:10:00,25.14,25.15,25.13,25.14,89000.0,17.2532,17.2601,17.2464,17.2532,89000.0
2010-01-11 12:20:00,25.14,25.15,25.08,25.09,127600.0,17.2532,17.2601,17.2121,17.2189,127600.0
2010-01-11 12:30:00,25.1,25.14,25.09,25.14,90200.0,17.2258,17.2532,17.2189,17.2532,90200.0
2010-01-11 12:40:00,25.13,25.13,25.1,25.11,61800.0,17.2464,17.2464,17.2258,17.2326,61800.0
2010-01-11 12:50:00,25.1,25.14,25.1,25.13,51400.0,17.2258,17.2532,17.2258,17.2464,51400.0
2010-01-11 13:00:00,25.13,25.15,25.12,25.14,42400.0,17.2464,17.2601,17.2395,17.2532,42400.0
2010-01-11 13:10:00,25.14,25.15,25.09,25.13,52200.0,17.2532,17.2601,17.2189,17.2464,52200.0
2010-01-11 13:20:00,25.13,25.15,25.12,25.14,57000.0,17.2464,17.2601,17.2395,17.2532,57000.0
2010-01-11 13:30:00,25.14,25.15,25.12,25.14,61400.0,17.2532,17.2601,17.2395,17.2532,61400.0
2010-01-11 13:40:00,25.13,25.17,25.12,25.15,106800.0,17.2464,17.2738,17.2395,17.2601,106800.0
2010-01-11 13:50:00,25.15,25.25,25.15,25.24,171400.0,17.2601,17.3287,17.2601,17.3219,171400.0
2010-01-11 14:00:00,25.24,25.29,25.24,25.28,94600.0,17.3219,17.3562,17.3219,17.3493,94600.0
2010-01-11 14:10:00,25.29,25.34,25.28,25.3,124200.0,17.3562,17.3905,17.3493,17.363,124200.0
2010-01-11 14:20:00,25.3,25.33,25.3,25.31,72800.0,17.363,17.3836,17.363,17.3699,72800.0
2010-01-11 14:30:00,25.31,25.34,25.3,25.31,102200.0,17.3699,17.3905,17.363,17.3699,102200.0
2010-01-11 14:40:00,25.31,25.33,25.29,25.3,107200.0,17.3699,17.3836,17.3562,17.363,107200.0
2010-01-11 14:50:00,25.3,25.3,25.25,25.25,73200.0,17.363,17.363,17.3287,17.3287,73200.0
2010-01-11 15:00:00,25.24,25.3,25.24,25.27,111200.0,17.3219,17.363,17.3219,17.3424,111200.0
2010-01-11 15:10:00,25.27,25.31,25.26,25.31,84000.0,17.3424,17.3699,17.3356,17.3699,84000.0
2010-01-11 15:20:00,25.31,25.36,25.3,25.36,152800.0,17.3699,17.4042,17.363,17.4042,152800.0
2010-01-11 15:30:00,25.36,25.36,25.3,25.34,187600.0,17.4042,17.4042,17.363,17.3905,187600.0
2010-01-11 15:40:00,25.35,25.39,25.3,25.32,312400.0,17.3974,17.4248,17.363,17.3768,312400.0
2010-01-11 15:50:00,25.32,25.36,25.31,25.34,411800.0,17.3768,17.4042,17.3699,17.3905,411800.0
2010-01-12 09:30:00,25.7,25.86,25.55,25.56,516000.0,17.6376,17.7474,17.5346,17.5415,516000.0
2010-01-12 09:40:00,25.56,25.72,25.53,25.59,281200.0,17.5415,17.6513,17.5209,17.5621,281200.0
2010-01-12 09:50:00,25.6,25.74,25.59,25.72,207000.0,17.5689,17.665,17.5621,17.6513,207000.0
2010-01-12 10:00:00,25.72,25.79,25.63,25.64,229200.0,17.6513,17.6993,17.5895,17.5964,229200.0
2010-01-12 10:10:00,25.65,25.68,25.59,25.65,138600.0,17.6032,17.6238,17.5621,17.6032,138600.0
2010-01-12 10:20:00,25.65,25.73,25.65,25.71,108400.0,17.6032,17.6581,17.6032,17.6444,108400.0
2010-01-12 10:30:00,25.71,25.75,25.7,25.73,94600.0,17.6444,17.6719,17.6376,17.6581,94600.0
2010-01-12 10:40:00,25.73,25.75,25.73,25.75,299400.0,17.6581,17.6719,17.6581,17.6719,299400.0
2010-01-12 10:50:00,25.75,25.81,25.72,25.74,272400.0,17.6719,17.713,17.6513,17.665,272400.0
2010-01-12 11:00:00,25.73,25.73,25.64,25.64,159000.0,17.6581,17.6581,17.5964,17.5964,159000.0
2010-01-12 11:10:00,25.63,25.7,25.6,25.7,92000.0,17.5895,17.6376,17.5689,17.6376,92000.0
2010-01-12 11:20:00,25.7,25.75,25.69,25.7,119400.0,17.6376,17.6719,17.6307,17.6376,119400.0
2010-01-12 11:30:00,25.7,25.74,25.64,25.64,65800.0,17.6376,17.665,17.5964,17.5964,65800.0
2010-01-12 11:40:00,25.64,25.65,25.63,25.65,106200.0,17.5964,17.6032,17.5895,17.6032,106200.0
2010-01-12 11:50:00,25.65,25.65,25.61,25.63,165000.0,17.6032,17.6032,17.5758,17.5895,165000.0
2010-01-12 12:00:00,25.63,25.65,25.5,25.5,146000.0,17.5895,17.6032,17.5003,17.5003,146000.0
2010-01-12 12:10:00,25.5,25.5,25.45,25.46,104000.0,17.5003,17.5003,17.466,17.4728,104000.0
2010-01-12 12:20:00,25.46,25.47,25.25,25.29,111600.0,17.4728,17.4797,17.3287,17.3562,111600.0
2010-01-12 12:30:00,25.3,25.32,25.2,25.32,88200.0,17.363,17.3768,17.2944,17.3768,88200.0
2010-01-12 12:40:00,25.32,25.33,25.3,25.31,59400.0,17.3768,17.3836,17.363,17.3699,59400.0
2010-01-12 12:50:00,25.3,25.3,25.24,25.25,113000.0,17.363,17.363,17.3219,17.3287,113000.0
2010-01-12 13:00:00,25.25,25.3,25.24,25.25,115200.0,17.3287,17.363,17.3219,17.3287,115200.0
2010-01-12 13:10:00,25.25,25.28,25.24,25.24,166200.0,17.3287,17.3493,17.3219,17.3219,166200.0
2010-01-12 13:20:00,25.24,25.25,25.22,25.24,213400.0,17.3219,17.3287,17.3081,17.3219,213400.0
2010-01-12 13:30:00,25.24,25.3,25.23,25.25,100400.0,17.3219,17.363,17.315,17.3287,100400.0
2010-01-12 13:40:00,25.24,25.36,25.22,25.36,104200.0,17.3219,17.4042,17.3081,17.4042,104200.0
2010-01-12 13:50:00,25.36,25.5,25.34,25.5,124200.0,17.4042,17.5003,17.3905,17.5003,124200.0
2010-01-12 14:00:00,25.49,25.53,25.41,25.42,289000.0,17.4934,17.5209,17.4385,17.4454,289000.0
2010-01-12 14:10:00,25.41,25.42,25.3,25.34,73800.0,17.4385,17.4454,17.363,17.3905,73800.0
2010-01-12 14:20:00,25.33,25.33,25.25,25.29,124800.0,17.3836,17.3836,17.3287,17.3562,124800.0
2010-01-12 14:30:00,25.29,25.32,25.26,25.29,94400.0,17.3562,17.3768,17.3356,17.3562,94400.0
2010-01-12 14:40:00,25.27,25.31,25.25,25.31,105800.0,17.3424,17.3699,17.3287,17.3699,105800.0
2010-01-12 14:50:00,25.31,25.35,25.3,25.32,120400.0,17.3699,17.3974,17.363,17.3768,120400.0
2010-01-12 15:00:00,25.31,25.32,25.25,25.25,121200.0,17.3699,17.3768,17.3287,17.3287,121200.0
2010-01-12 15:10:00,25.25,25.29,25.25,25.27,194800.0,17.3287,17.3562,17.3287,17.3424,194800.0
2010-01-12 15:20:00,25.27,25.27,25.23,25.24,220600.0,17.3424,17.3424,17.315,17.3219,220600.0
2010-01-12 15:30:00,25.24,25.25,25.14,25.18,472600.0,17.3219,17.3287,17.2532,17.2807,472600.0
2010-01-12 15:40:00,25.18,25.23,25.16,25.18,558600.0,17.2807,17.315,17.267,17.2807,558600.0
2010-01-12 15:50:00,25.19,25.26,25.17,25.23,531200.0,17.2875,17.3356,17.2738,17.315,531200.0
2010-01-13 09:30:00,25.31,25.4,25.22,25.35,269800.0,17.3699,17.4317,17.3081,17.3974,269800.0
2010-01-13 09:40:00,25.36,25.5,25.36,25.43,198000.0,17.4042,17.5003,17.4042,17.4523,198000.0
2010-01-13 09:50:00,25.42,25.5,25.37,25.37,132400.0,17.4454,17.5003,17.4111,17.4111,132400.0
2010-01-13 10:00:00,25.38,25.39,25.34,25.35,74200.0,17.4179,17.4248,17.3905,17.3974,74200.0
2010-01-13 10:10:00,25.35,25.43,25.33,25.4,289000.0,17.3974,17.4523,17.3836,17.4317,289000.0
2010-01-13 10:20:00,25.41,25.46,25.28,25.4,166400.0,17.4385,17.4728,17.3493,17.4317,166400.0
2010-01-13 10:30:00,25.4,25.53,25.38,25.43,175600.0,17.4317,17.5209,17.4179,17.4523,175600.0
2010-01-13 10:40:00,25.44,25.45,25.34,25.34,36600.0,17.4591,17.466,17.3905,17.3905,36600.0
2010-01-13 10:50:00,25.34,25.37,25.33,25.35,59000.0,17.3905,17.4111,17.3836,17.3974,59000.0
2010-01-13 11:00:00,25.36,25.38,25.32,25.32,83200.0,17.4042,17.4179,17.3768,17.3768,83200.0
2010-01-13 11:10:00,25.32,25.32,25.24,25.25,74000.0,17.3768,17.3768,17.3219,17.3287,74000.0
2010-01-13 11:20:00,25.25,25.48,25.25,25.4,81000.0,17.3287,17.4866,17.3287,17.4317,81000.0
2010-01-13 11:30:00,25.41,25.47,25.4,25.43,72000.0,17.4385,17.4797,17.4317,17.4523,72000.0
2010-01-13 11:40:00,25.42,25.47,25.38,25.43,71000.0,17.4454,17.4797,17.4179,17.4523,71000.0
2010-01-13 11:50:00,25.43,25.45,25.39,25.42,50800.0,17.4523,17.466,17.4248,17.4454,50800.0
2010-01-13 12:00:00,25.42,25.54,25.42,25.54,103600.0,17.4454,17.5277,17.4454,17.5277,103600.0
2010-01-13 12:10:00,25.54,25.54,25.47,25.49,31600.0,17.5277,17.5277,17.4797,17.4934,31600.0
2010-01-13 12:20:00,25.5,25.54,25.47,25.51,65000.0,17.5003,17.5277,17.4797,17.5072,65000.0
2010-01-13 12:30:00,25.5,25.55,25.48,25.55,69400.0,17.5003,17.5346,17.4866,17.5346,69400.0
2010-01-13 12:40:00,25.55,25.56,25.49,25.5,66600.0,17.5346,17.5415,17.4934,17.5003,66600.0
2010-01-13 12:50:00,25.5,25.54,25.48,25.48,68600.0,17.5003,17.5277,17.4866,17.4866,68600.0
2010-01-13 13:00:00,25.48,25.48,25.39,25.43,47000.0,17.4866,17.4866,17.4248,17.4523,47000.0
2010-01-13 13:10:00,25.43,25.46,25.4,25.4,34400.0,17.4523,17.4728,17.4317,17.4317,34400.0
2010-01-13 13:20:00,25.4,25.42,25.37,25.41,42200.0,17.4317,17.4454,17.4111,17.4385,42200.0
2010-01-13 13:30:00,25.41,25.48,25.4,25.46,96800.0,17.4385,17.4866,17.4317,17.4728,96800.0
2010-01-13 13:40:00,25.46,25.49,25.44,25.45,35600.0,17.4728,17.4934,17.4591,17.466,35600.0
2010-01-13 13:50:00,25.45,25.49,25.38,25.38,123200.0,17.466,17.4934,17.4179,17.4179,123200.0
2010-01-13 14:00:00,25.39,25.47,25.36,25.39,62400.0,17.4248,17.4797,17.4042,17.4248,62400.0
2010-01-13 14:10:00,25.39,25.41,25.36,25.36,39600.0,17.4248,17.4385,17.4042,17.4042,39600.0
2010-01-13 14:20:00,25.38,25.42,25.36,25.42,37600.0,17.4179,17.4454,17.4042,17.4454,37600.0
2010-01-13 14:30:00,25.41,25.47,25.41,25.43,35600.0,17.4385,17.4797,17.4385,17.4523,35600.0
2010-01-13 14:40:00,25.42,25.49,25.41,25.49,36000.0,17.4454,17.4934,17.4385,17.4934,36000.0
2010-01-13 14:50:00,25.49,25.52,25.49,25.52,67400.0,17.4934,17.514,17.4934,17.514,67400.0
2010-01-13 15:00:00,25.52,25.52,25.47,25.47,109600.0,17.514,17.514,17.4797,17.4797,109600.0
2010-01-13 15:10:00,25.47,25.51,25.45,25.5,88800.0,17.4797,17.5072,17.466,17.5003,88800.0
2010-01-13 15:20:00,25.5,25.53,25.49,25.52,104000.0,17.5003,17.5209,17.4934,17.514,104000.0
2010-01-13 15:30:00,25.52,25.55,25.52,25.55,220600.0,17.514,17.5346,17.514,17.5346,220600.0
2010-01-13 15:40:00,25.55,25.55,25.47,25.5,307400.0,17.5346,17.5346,17.4797,17.5003,307400.0
2010-01-13 15:50:00,25.5,25.52,25.47,25.49,651400.0,17.5003,17.514,17.4797,17.4934,651400.0
2010-01-14 09:30:00,25.58,25.58,25.34,25.47,130400.0,17.5552,17.5552,17.3905,17.4797,130400.0
2010-01-14 09:40:00,25.46,25.5,25.4,25.41,197800.0,17.4728,17.5003,17.4317,17.4385,197800.0
2010-01-14 09:50:00,25.42,25.6,25.4,25.6,153400.0,17.4454,17.5689,17.4317,17.5689,153400.0
2010-01-14 10:00:00,25.6,25.65,25.57,25.63,131000.0,17.5689,17.6032,17.5483,17.5895,131000.0
2010-01-14 10:10:00,25.64,25.68,25.62,25.64,138200.0,17.5964,17.6238,17.5826,17.5964,138200.0
2010-01-14 10:20:00,25.65,25.68,25.59,25.68,42200.0,17.6032,17.6238,17.5621,17.6238,42200.0
2010-01-14 10:30:00,25.68,25.68,25.57,25.58,60600.0,17.6238,17.6238,17.5483,17.5552,60600.0
2010-01-14 10:40:00,25.58,25.64,25.57,25.64,60400.0,17.5552,17.5964,17.5483,17.5964,60400.0
2010-01-14 10:50:00,25.63,25.64,25.52,25.53,62000.0,17.5895,17.5964,17.514,17.5209,62000.0
2010-01-14 11:00:00,25.53,25.53,25.43,25.49,112800.0,17.5209,17.5209,17.4523,17.4934,112800.0
2010-01-14 11:10:00,25.49,25.49,25.38,25.46,104800.0,17.4934,17.4934,17.4179,17.4728,104800.0
2010-01-14 11:20:00,25.46,25.61,25.42,25.58,209200.0,17.4728,17.5758,17.4454,17.5552,209200.0
2010-01-14 11:30:00,25.58,25.62,25.57,25.57,77200.0,17.5552,17.5826,17.5483,17.5483,77200.0
2010-01-14 11:40:00,25.56,25.57,25.54,25.56,21800.0,17.5415,17.5483,17.5277,17.5415,21800.0
2010-01-14 11:50:00,25.56,25.63,25.53,25.62,61000.0,17.5415,17.5895,17.5209,17.5826,61000.0
2010-01-14 12:00:00,25.62,25.62,25.54,25.54,20200.0,17.5826,17.5826,17.5277,17.5277,20200.0
2010-01-14 12:10:00,25.54,25.59,25.54,25.55,47200.0,17.5277,17.5621,17.5277,17.5346,47200.0
2010-01-14 12:20:00,25.54,25.59,25.53,25.58,32600.0,17.5277,17.5621,17.5209,17.5552,32600.0
2010-01-14 12:30:00,25.58,25.66,25.58,25.63,61000.0,17.5552,17.6101,17.5552,17.5895,61000.0
2010-01-14 12:40:00,25.63,25.64,25.58,25.61,41600.0,17.5895,17.5964,17.5552,17.5758,41600.0
2010-01-14 12:50:00,25.61,25.65,25.6,25.65,41200.0,17.5758,17.6032,17.5689,17.6032,41200.0
2010-01-14 13:00:00,25.66,25.66,25.63,25.65,43800.0,17.6101,17.6101,17.5895,17.6032,43800.0
2010-01-14 13:10:00,25.65,25.71,25.65,25.69,42800.0,17.6032,17.6444,17.6032,17.6307,42800.0
2010-01-14 13:20:00,25.69,25.71,25.66,25.71,51000.0,17.6307,17.6444,17.6101,17.6444,51000.0
2010-01-14 13:30:00,25.7,25.83,25.7,25.83,102400.0,17.6376,17.7268,17.6376,17.7268,102400.0
2010-01-14 13:40:00,25.83,25.83,25.77,25.77,49600.0,17.7268,17.7268,17.6856,17.6856,49600.0
2010-01-14 13:50:00,25.77,25.81,25.75,25.77,101200.0,17.6856,17.713,17.6719,17.6856,101200.0
2010-01-14 14:00:00,25.77,25.83,25.75,25.78,60400.0,17.6856,17.7268,17.6719,17.6925,60400.0
2010-01-14 14:10:00,25.79,25.79,25.75,25.77,123000.0,17.6993,17.6993,17.6719,17.6856,123000.0
2010-01-14 14:20:00,25.77,25.78,25.76,25.78,91000.0,17.6856,17.6925,17.6787,17.6925,91000.0
2010-01-14 14:30:00,25.79,25.83,25.77,25.82,80600.0,17.6993,17.7268,17.6856,17.7199,80600.0
2010-01-14 14:40:00,25.83,25.86,25.82,25.84,118400.0,17.7268,17.7474,17.7199,17.7336,118400.0
2010-01-14 14:50:00,25.84,25.86,25.81,25.83,74400.0,17.7336,17.7474,17.713,17.7268,74400.0
2010-01-14 15:00:00,25.83,25.88,25.83,25.88,166000.0,17.7268,17.7611,17.7268,17.7611,166000.0
2010-01-14 15:10:00,25.89,25.9,25.83,25.87,220400.0,17.7679,17.7748,17.7268,17.7542,220400.0
2010-01-14 15:20:00,25.87,25.89,25.82,25.82,160000.0,17.7542,17.7679,17.7199,17.7199,160000.0
2010-01-14 15:30:00,25.82,25.88,25.77,25.82,195200.0,17.7199,17.7611,17.6856,17.7199,195200.0
2010-01-14 15:40:00,25.82,25.88,25.79,25.84,299600.0,17.7199,17.7611,17.6993,17.7336,299600.0
2010-01-14 15:50:00,25.84,25.87,25.8,25.83,359400.0,17.7336,17.7542,17.7062,17.7268,359400.0
2010-01-15 09:30:00,25.78,25.83,25.65,25.77,1084000.0,17.6925,17.7268,17.6032,17.6856,1084000.0
2010-01-15 09:40:00,25.77,25.86,25.71,25.78,107400.0,17.6856,17.7474,17.6444,17.6925,107400.0
2010-01-15 09:50:00,25.78,25.81,25.7,25.76,151400.0,17.6925,17.713,17.6376,17.6787,151400.0
2010-01-15 10:00:00,25.77,25.78,25.7,25.7,271800.0,17.6856,17.6925,17.6376,17.6376,271800.0
2010-01-15 10:10:00,25.72,25.81,25.72,25.75,90800.0,17.6513,17.713,17.6513,17.6719,90800.0
2010-01-15 10:20:00,25.75,25.78,25.67,25.68,168400.0,17.6719,17.6925,17.617,17.6238,168400.0
2010-01-15 10:30:00,25.66,25.68,25.63,25.65,96000.0,17.6101,17.6238,17.5895,17.6032,96000.0
2010-01-15 10:40:00,25.66,25.7,25.6,25.66,115000.0,17.6101,17.6376,17.5689,17.6101,115000.0
2010-01-15 10:50:00,25.65,25.65,25.55,25.6,62600.0,17.6032,17.6032,17.5346,17.5689,62600.0
2010-01-15 11:00:00,25.6,25.61,25.57,25.6,87000.0,17.5689,17.5758,17.5483,17.5689,87000.0
2010-01-15 11:10:00,25.59,25.6,25.5,25.57,111800.0,17.5621,17.5689,17.5003,17.5483,111800.0
2010-01-15 11:20:00,25.57,25.59,25.52,25.54,122000.0,17.5483,17.5621,17.514,17.5277,122000.0
2010-01-15 11:30:00,25.55,25.56,25.49,25.53,117800.0,17.5346,17.5415,17.4934,17.5209,117800.0
2010-01-15 11:40:00,25.53,25.55,25.5,25.53,70200.0,17.5209,17.5346,17.5003,17.5209,70200.0
2010-01-15 11:50:00,25.53,25.54,25.46,25.49,57200.0,17.5209,17.5277,17.4728,17.4934,57200.0
2010-01-15 12:00:00,25.47,25.5,25.46,25.49,111600.0,17.4797,17.5003,17.4728,17.4934,111600.0
2010-01-15 12:10:00,25.5,25.52,25.48,25.5,56400.0,17.5003,17.514,17.4866,17.5003,56400.0
2010-01-15 12:20:00,25.52,25.52,25.45,25.45,43000.0,17.514,17.514,17.466,17.466,43000.0
2010-01-15 12:30:00,25.45,25.48,25.41,25.43,46800.0,17.466,17.4866,17.4385,17.4523,46800.0
2010-01-15 12:40:00,25.42,25.43,25.36,25.4,90200.0,17.4454,17.4523,17.4042,17.4317,90200.0
2010-01-15 12:50:00,25.39,25.41,25.34,25.41,70400.0,17.4248,17.4385,17.3905,17.4385,70400.0
2010-01-15 13:00:00,25.4,25.42,25.34,25.36,74400.0,17.4317,17.4454,17.3905,17.4042,74400.0
2010-01-15 13:10:00,25.36,25.44,25.36,25.44,55800.0,17.4042,17.4591,17.4042,17.4591,55800.0
2010-01-15 13:20:00,25.44,25.48,25.41,25.46,118000.0,17.4591,17.4866,17.4385,17.4728,118000.0
2010-01-15 13:30:00,25.45,25.51,25.44,25.45,88000.0,17.466,17.5072,17.4591,17.466,88000.0
2010-01-15 13:40:00,25.45,25.55,25.45,25.52,50800.0,17.466,17.5346,17.466,17.514,50800.0
2010-01-15 13:50:00,25.52,25.55,25.5,25.53,71800.0,17.514,17.5346,17.5003,17.5209,71800.0
2010-01-15 14:00:00,25.54,25.55,25.52,25.52,54200.0,17.5277,17.5346,17.514,17.514,54200.0
2010-01-15 14:10:00,25.52,25.56,25.52,25.54,54600.0,17.514,17.5415,17.514,17.5277,54600.0
2010-01-15 14:20:00,25.54,25.54,25.49,25.5,46200.0,17.5277,17.5277,17.4934,17.5003,46200.0
2010-01-15 14:30:00,25.5,25.53,25.48,25.49,81600.0,17.5003,17.5209,17.4866,17.4934,81600.0
2010-01-15 14:40:00,25.48,25.51,25.46,25.5,102400.0,17.4866,17.5072,17.4728,17.5003,102400.0
2010-01-15 14:50:00,25.5,25.53,25.49,25.52,197800.0,17.5003,17.5209,17.4934,17.514,197800.0
2010-01-15 15:00:00,25.52,25.55,25.5,25.52,130200.0,17.514,17.5346,17.5003,17.514,130200.0
2010-01-15 15:10:00,25.51,25.6,25.5,25.6,132400.0,17.5072,17.5689,17.5003,17.5689,132400.0
2010-01-15 15:20:00,25.6,25.61,25.57,25.57,95800.0,17.5689,17.5758,17.5483,17.5483,95800.0
2010-01-15 15:30:00,25.57,25.63,25.57,25.63,121600.0,17.5483,17.5895,17.5483,17.5895,121600.0
2010-01-15 15:40:00,25.62,25.63,25.5,25.54,232600.0,17.5826,17.5895,17.5003,17.5277,232600.0
2010-01-15 15:50:00,25.54,25.6,25.53,25.56,415800.0,17.5277,17.5689,17.5209,17.5415,415800.0
2010-01-19 09:30:00,25.62,25.65,25.47,25.64,265400.0,17.5826,17.6032,17.4797,17.5964,265400.0
2010-01-19 09:40:00,25.64,25.77,25.61,25.68,175400.0,17.5964,17.6856,17.5758,17.6238,175400.0
2010-01-19 09:50:00,25.68,25.75,25.66,25.74,185200.0,17.6238,17.6719,17.6101,17.665,185200.0
2010-01-19 10:00:00,25.75,25.85,25.74,25.85,340000.0,17.6719,17.7405,17.665,17.7405,340000.0
2010-01-19 10:10:00,25.85,25.93,25.85,25.89,160400.0,17.7405,17.7954,17.7405,17.7679,160400.0
2010-01-19 10:20:00,25.89,25.95,25.85,25.88,101200.0,17.7679,17.8091,17.7405,17.7611,101200.0
2010-01-19 10:30:00,25.89,26.0,25.89,25.93,82800.0,17.7679,17.8434,17.7679,17.7954,82800.0
2010-01-19 10:40:00,25.92,26.0,25.92,25.99,35600.0,17.7885,17.8434,17.7885,17.8366,35600.0
2010-01-19 10:50:00,25.98,26.02,25.96,25.98,176800.0,17.8297,17.8572,17.816,17.8297,176800.0
2010-01-19 11:00:00,25.99,26.0,25.9,25.97,60400.0,17.8366,17.8434,17.7748,17.8228,60400.0
2010-01-19 11:10:00,25.97,25.99,25.89,25.89,108600.0,17.8228,17.8366,17.7679,17.7679,108600.0
2010-01-19 11:20:00,25.89,25.89,25.75,25.8,103400.0,17.7679,17.7679,17.6719,17.7062,103400.0
2010-01-19 11:30:00,25.81,25.88,25.81,25.82,106400.0,17.713,17.7611,17.713,17.7199,106400.0
2010-01-19 11:40:00,25.81,26.06,25.8,26.01,199400.0,17.713,17.8846,17.7062,17.8503,199400.0
2010-01-19 11:50:00,26.01,26.01,25.79,25.79,107400.0,17.8503,17.8503,17.6993,17.6993,107400.0
2010-01-19 12:00:00,25.8,25.8,25.68,25.68,141800.0,17.7062,17.7062,17.6238,17.6238,141800.0
2010-01-19 12:10:00,25.68,25.74,25.56,25.61,234800.0,17.6238,17.665,17.5415,17.5758,234800.0
2010-01-19 12:20:00,25.61,25.68,25.49,25.54,291800.0,17.5758,17.6238,17.4934,17.5277,291800.0
2010-01-19 12:30:00,25.54,25.64,25.53,25.59,162800.0,17.5277,17.5964,17.5209,17.5621,162800.0
2010-01-19 12:40:00,25.59,25.68,25.58,25.68,87800.0,17.5621,17.6238,17.5552,17.6238,87800.0
2010-01-19 12:50:00,25.68,25.69,25.62,25.64,104400.0,17.6238,17.6307,17.5826,17.5964,104400.0
2010-01-19 13:00:00,25.63,25.73,25.62,25.67,85600.0,17.5895,17.6581,17.5826,17.617,85600.0
2010-01-19 13:10:00,25.67,25.72,25.65,25.71,77400.0,17.617,17.6513,17.6032,17.6444,77400.0
2010-01-19 13:20:00,25.72,25.75,25.7,25.74,36600.0,17.6513,17.6719,17.6376,17.665,36600.0
2010-01-19 13:30:00,25.74,25.81,25.74,25.77,302800.0,17.665,17.713,17.665,17.6856,302800.0
2010-01-19 13:40:00,25.77,25.78,25.74,25.75,56600.0,17.6856,17.6925,17.665,17.6719,56600.0
2010-01-19 13:50:00,25.75,25.76,25.74,25.75,53800.0,17.6719,17.6787,17.665,17.6719,53800.0
2010-01-19 14:00:00,25.75,25.77,25.74,25.77,57400.0,17.6719,17.6856,17.665,17.6856,57400.0
2010-01-19 14:10:00,25.76,25.79,25.75,25.76,42800.0,17.6787,17.6993,17.6719,17.6787,42800.0
2010-01-19 14:20:00,25.77,25.79,25.75,25.76,50800.0,17.6856,17.6993,17.6719,17.6787,50800.0
2010-01-19 14:30:00,25.77,25.78,25.75,25.75,58400.0,17.6856,17.6925,17.6719,17.6719,58400.0
2010-01-19 14:40:00,25.75,25.78,25.74,25.77,55400.0,17.6719,17.6925,17.665,17.6856,55400.0
2010-01-19 14:50:00,25.76,25.8,25.75,25.79,89600.0,17.6787,17.7062,17.6719,17.6993,89600.0
2010-01-19 15:00:00,25.79,25.81,25.76,25.78,80600.0,17.6993,17.713,17.6787,17.6925,80600.0
2010-01-19 15:10:00,25.8,25.85,25.8,25.84,67400.0,17.7062,17.7405,17.7062,17.7336,67400.0
2010-01-19 15:20:00,25.84,25.91,25.83,25.89,141600.0,17.7336,17.7817,17.7268,17.7679,141600.0
2010-01-19 15:30:00,25.9,25.9,25.86,25.89,116200.0,17.7748,17.7748,17.7474,17.7679,116200.0
2010-01-19 15:40:00,25.89,25.97,25.88,25.97,272000.0,17.7679,17.8228,17.7611,17.8228,272000.0
2010-01-19 15:50:00,25.97,26.08,25.95,26.05,914800.0,17.8228,17.8983,17.8091,17.8778,914800.0
2010-01-20 09:30:00,25.89,25.89,25.64,25.68,249600.0,17.7679,17.7679,17.5964,17.6238,249600.0
2010-01-20 09:40:00,25.66,25.68,25.49,25.55,246000.0,17.6101,17.6238,17.4934,17.5346,246000.0
2010-01-20 09:50:00,25.55,25.6,25.45,25.46,196000.0,17.5346,17.5689,17.466,17.4728,196000.0
2010-01-20 10:00:00,25.45,25.53,25.4,25.52,278000.0,17.466,17.5209,17.4317,17.514,278000.0
2010-01-20 10:10:00,25.5,25.56,25.49,25.54,97600.0,17.5003,17.5415,17.4934,17.5277,97600.0
2010-01-20 10:20:00,25.53,25.57,25.49,25.5,120400.0,17.5209,17.5483,17.4934,17.5003,120400.0
2010-01-20 10:30:00,25.5,25.57,25.49,25.53,108600.0,17.5003,17.5483,17.4934,17.5209,108600.0
2010-01-20 10:40:00,25.52,25.53,25.49,25.5,162200.0,17.514,17.5209,17.4934,17.5003,162200.0
2010-01-20 10:50:00,25.5,25.55,25.5,25.52,221800.0,17.5003,17.5346,17.5003,17.514,221800.0
2010-01-20 11:00:00,25.52,25.54,25.4,25.42,167000.0,17.514,17.5277,17.4317,17.4454,167000.0
2010-01-20 11:10:00,25.41,25.44,25.4,25.43,116000.0,17.4385,17.4591,17.4317,17.4523,116000.0
2010-01-20 11:20:00,25.43,25.46,25.4,25.45,173800.0,17.4523,17.4728,17.4317,17.466,173800.0
2010-01-20 11:30:00,25.46,25.46,25.4,25.4,95000.0,17.4728,17.4728,17.4317,17.4317,95000.0
2010-01-20 11:40:00,25.4,25.43,25.38,25.42,111000.0,17.4317,17.4523,17.4179,17.4454,111000.0
2010-01-20 11:50:00,25.41,25.43,25.38,25.4,108200.0,17.4385,17.4523,17.4179,17.4317,108200.0
2010-01-20 12:00:00,25.4,25.49,25.39,25.43,63600.0,17.4317,17.4934,17.4248,17.4523,63600.0
2010-01-20 12:10:00,25.43,25.55,25.43,25.53,65400.0,17.4523,17.5346,17.4523,17.5209,65400.0
2010-01-20 12:20:00,25.53,25.55,25.5,25.54,47600.0,17.5209,17.5346,17.5003,17.5277,47600.0
2010-01-20 12:30:00,25.54,25.56,25.5,25.53,49400.0,17.5277,17.5415,17.5003,17.5209,49400.0
2010-01-20 12:40:00,25.52,25.52,25.48,25.49,45400.0,17.514,17.514,17.4866,17.4934,45400.0
2010-01-20 12:50:00,25.49,25.52,25.44,25.47,48800.0,17.4934,17.514,17.4591,17.4797,48800.0
2010-01-20 13:00:00,25.48,25.51,25.47,25.49,59200.0,17.4866,17.5072,17.4797,17.4934,59200.0
2010-01-20 13:10:00,25.49,25.52,25.45,25.52,55600.0,17.4934,17.514,17.466,17.514,55600.0
2010-01-20 13:20:00,25.51,25.55,25.5,25.54,33000.0,17.5072,17.5346,17.5003,17.5277,33000.0
2010-01-20 13:30:00,25.54,25.56,25.53,25.54,53000.0,17.5277,17.5415,17.5209,17.5277,53000.0
2010-01-20 13:40:00,25.55,25.58,25.53,25.55,44800.0,17.5346,17.5552,17.5209,17.5346,44800.0
2010-01-20 13:50:00,25.55,25.55,25.51,25.52,61000.0,17.5346,17.5346,17.5072,17.514,61000.0
2010-01-20 14:00:00,25.52,25.61,25.52,25.57,43800.0,17.514,17.5758,17.514,17.5483,43800.0
2010-01-20 14:10:00,25.57,25.59,25.56,25.58,68400.0,17.5483,17.5621,17.5415,17.5552,68400.0
2010-01-20 14:20:00,25.58,25.58,25.54,25.55,89600.0,17.5552,17.5552,17.5277,17.5346,89600.0
2010-01-20 14:30:00,25.55,25.6,25.54,25.56,118000.0,17.5346,17.5689,17.5277,17.5415,118000.0
2010-01-20 14:40:00,25.56,25.6,25.55,25.57,121000.0,17.5415,17.5689,17.5346,17.5483,121000.0
2010-01-20 14:50:00,25.57,25.6,25.53,25.54,107000.0,17.5483,17.5689,17.5209,17.5277,107000.0
2010-01-20 15:00:00,25.54,25.56,25.51,25.52,110400.0,17.5277,17.5415,17.5072,17.514,110400.0
2010-01-20 15:10:00,25.52,25.57,25.52,25.57,71400.0,17.514,17.5483,17.514,17.5483,71400.0
2010-01-20 15:20:00,25.56,25.64,25.56,25.58,115600.0,17.5415,17.5964,17.5415,17.5552,115600.0
2010-01-20 15:30:00,25.58,25.6,25.53,25.58,150600.0,17.5552,17.5689,17.5209,17.5552,150600.0
2010-01-20 15:40:00,25.58,25.6,25.55,25.56,278600.0,17.5552,17.5689,17.5346,17.5415,278600.0
2010-01-20 15:50:00,25.57,25.59,25.53,25.56,458200.0,17.5483,17.5621,17.5209,17.5415,458200.0
2010-01-21 09:30:00,25.75,25.77,25.6,25.69,235400.0,17.6719,17.6856,17.5689,17.6307,235400.0
2010-01-21 09:40:00,25.69,25.69,25.48,25.53,133800.0,17.6307,17.6307,17.4866,17.5209,133800.0
2010-01-21 09:50:00,25.54,25.57,25.45,25.48,132600.0,17.5277,17.5483,17.466,17.4866,132600.0
2010-01-21 10:00:00,25.49,25.58,25.43,25.52,137200.0,17.4934,17.5552,17.4523,17.514,137200.0
2010-01-21 10:10:00,25.52,25.65,25.5,25.56,125000.0,17.514,17.6032,17.5003,17.5415,125000.0
2010-01-21 10:20:00,25.55,25.56,25.38,25.41,297600.0,17.5346,17.5415,17.4179,17.4385,297600.0
2010-01-21 10:30:00,25.4,25.47,25.29,25.32,239200.0,17.4317,17.4797,17.3562,17.3768,239200.0
2010-01-21 10:40:00,25.33,25.39,25.3,25.39,216600.0,17.3836,17.4248,17.363,17.4248,216600.0
2010-01-21 10:50:00,25.39,25.42,25.35,25.38,107200.0,17.4248,17.4454,17.3974,17.4179,107200.0
2010-01-21 11:00:00,25.38,25.43,25.25,25.29,190600.0,17.4179,17.4523,17.3287,17.3562,190600.0
2010-01-21 11:10:00,25.3,25.35,25.25,25.34,189600.0,17.363,17.3974,17.3287,17.3905,189600.0
2010-01-21 11:20:00,25.34,25.34,25.26,25.32,86200.0,17.3905,17.3905,17.3356,17.3768,86200.0
2010-01-21 11:30:00,25.31,25.34,25.12,25.2,209000.0,17.3699,17.3905,17.2395,17.2944,209000.0
2010-01-21 11:40:00,25.2,25.21,25.05,25.13,398600.0,17.2944,17.3013,17.1915,17.2464,398600.0
2010-01-21 11:50:00,25.11,25.23,25.08,25.09,399400.0,17.2326,17.315,17.2121,17.2189,399400.0
2010-01-21 12:00:00,25.1,25.18,25.08,25.1,198800.0,17.2258,17.2807,17.2121,17.2258,198800.0
2010-01-21 12:10:00,25.09,25.23,25.09,25.14,154600.0,17.2189,17.315,17.2189,17.2532,154600.0
2010-01-21 12:20:00,25.16,25.19,25.13,25.13,78800.0,17.267,17.2875,17.2464,17.2464,78800.0
2010-01-21 12:30:00,25.13,25.23,25.1,25.19,149600.0,17.2464,17.315,17.2258,17.2875,149600.0
2010-01-21 12:40:00,25.18,25.2,25.14,25.14,67200.0,17.2807,17.2944,17.2532,17.2532,67200.0
2010-01-21 12:50:00,25.14,25.21,25.11,25.18,117800.0,17.2532,17.3013,17.2326,17.2807,117800.0
2010-01-21 13:00:00,25.18,25.25,25.15,25.2,159000.0,17.2807,17.3287,17.2601,17.2944,159000.0
2010-01-21 13:10:00,25.2,25.24,25.18,25.2,48200.0,17.2944,17.3219,17.2807,17.2944,48200.0
2010-01-21 13:20:00,25.2,25.31,25.18,25.25,217800.0,17.2944,17.3699,17.2807,17.3287,217800.0
2010-01-21 13:30:00,25.27,25.41,25.25,25.38,114600.0,17.3424,17.4385,17.3287,17.4179,114600.0
2010-01-21 13:40:00,25.37,25.38,25.27,25.33,94400.0,17.4111,17.4179,17.3424,17.3836,94400.0
2010-01-21 13:50:00,25.32,25.37,25.3,25.37,65400.0,17.3768,17.4111,17.363,17.4111,65400.0
2010-01-21 14:00:00,25.36,25.4,25.31,25.36,102800.0,17.4042,17.4317,17.3699,17.4042,102800.0
2010-01-21 14:10:00,25.37,25.43,25.35,25.38,119600.0,17.4111,17.4523,17.3974,17.4179,119600.0
2010-01-21 14:20:00,25.39,25.5,25.32,25.49,208800.0,17.4248,17.5003,17.3768,17.4934,208800.0
2010-01-21 14:30:00,25.48,25.55,25.43,25.45,186800.0,17.4866,17.5346,17.4523,17.466,186800.0
2010-01-21 14:40:00,25.45,25.5,25.37,25.4,116400.0,17.466,17.5003,17.4111,17.4317,116400.0
2010-01-21 14:50:00,25.4,25.4,25.3,25.34,100000.0,17.4317,17.4317,17.363,17.3905,100000.0
2010-01-21 15:00:00,25.34,25.35,25.24,25.27,212000.0,17.3905,17.3974,17.3219,17.3424,212000.0
2010-01-21 15:10:00,25.28,25.31,25.23,25.26,232800.0,17.3493,17.3699,17.315,17.3356,232800.0
2010-01-21 15:20:00,25.26,25.31,25.21,25.28,224000.0,17.3356,17.3699,17.3013,17.3493,224000.0
2010-01-21 15:30:00,25.28,25.32,25.18,25.25,337200.0,17.3493,17.3768,17.2807,17.3287,337200.0
2010-01-21 15:40:00,25.24,25.36,25.24,25.31,363600.0,17.3219,17.4042,17.3219,17.3699,363600.0
2010-01-21 15:50:00,25.3,25.31,25.2,25.22,733200.0,17.363,17.3699,17.2944,17.3081,733200.0
2010-01-22 09:30:00,25.15,25.25,25.06,25.16,380600.0,17.2601,17.3287,17.1983,17.267,380600.0
2010-01-22 09:40:00,25.16,25.18,24.99,25.14,364800.0,17.267,17.2807,17.1503,17.2532,364800.0
2010-01-22 09:50:00,25.14,25.22,25.11,25.14,194200.0,17.2532,17.3081,17.2326,17.2532,194200.0
2010-01-22 10:00:00,25.14,25.21,25.03,25.07,359800.0,17.2532,17.3013,17.1777,17.2052,359800.0
2010-01-22 10:10:00,25.07,25.13,24.97,25.0,313000.0,17.2052,17.2464,17.1366,17.1572,313000.0
2010-01-22 10:20:00,24.99,25.08,24.95,25.08,247200.0,17.1503,17.2121,17.1228,17.2121,247200.0
2010-01-22 10:30:00,25.09,25.11,25.02,25.06,132800.0,17.2189,17.2326,17.1709,17.1983,132800.0
2010-01-22 10:40:00,25.07,25.16,25.05,25.07,164200.0,17.2052,17.267,17.1915,17.2052,164200.0
2010-01-22 10:50:00,25.08,25.3,25.08,25.29,136400.0,17.2121,17.363,17.2121,17.3562,136400.0
2010-01-22 11:00:00,25.28,25.31,25.16,25.16,85400.0,17.3493,17.3699,17.267,17.267,85400.0
2010-01-22 11:10:00,25.16,25.22,25.13,25.16,225200.0,17.267,17.3081,17.2464,17.267,225200.0
2010-01-22 11:20:00,25.16,25.21,25.13,25.18,96400.0,17.267,17.3013,17.2464,17.2807,96400.0
2010-01-22 11:30:00,25.19,25.21,25.13,25.16,131600.0,17.2875,17.3013,17.2464,17.267,131600.0
2010-01-22 11:40:00,25.16,25.2,25.11,25.16,147800.0,17.267,17.2944,17.2326,17.267,147800.0
2010-01-22 11:50:00,25.17,25.2,25.16,25.18,109600.0,17.2738,17.2944,17.267,17.2807,109600.0
2010-01-22 12:00:00,25.17,25.22,25.14,25.17,167800.0,17.2738,17.3081,17.2532,17.2738,167800.0
2010-01-22 12:10:00,25.17,25.17,25.11,25.16,82800.0,17.2738,17.2738,17.2326,17.267,82800.0
2010-01-22 12:20:00,25.16,25.18,25.13,25.17,89400.0,17.267,17.2807,17.2464,17.2738,89400.0
2010-01-22 12:30:00,25.18,25.25,25.15,25.21,66200.0,17.2807,17.3287,17.2601,17.3013,66200.0
2010-01-22 12:40:00,25.21,25.22,25.13,25.14,87200.0,17.3013,17.3081,17.2464,17.2532,87200.0
2010-01-22 12:50:00,25.14,25.16,25.11,25.15,132800.0,17.2532,17.267,17.2326,17.2601,132800.0
2010-01-22 13:00:00,25.14,25.16,25.09,25.15,76600.0,17.2532,17.267,17.2189,17.2601,76600.0
2010-01-22 13:10:00,25.15,25.16,25.13,25.13,123600.0,17.2601,17.267,17.2464,17.2464,123600.0
2010-01-22 13:20:00,25.14,25.16,25.1,25.14,109800.0,17.2532,17.267,17.2258,17.2532,109800.0
2010-01-22 13:30:00,25.14,25.17,25.05,25.05,123000.0,17.2532,17.2738,17.1915,17.1915,123000.0
2010-01-22 13:40:00,25.04,25.1,25.0,25.08,102000.0,17.1846,17.2258,17.1572,17.2121,102000.0
2010-01-22 13:50:00,25.08,25.11,25.0,25.07,115400.0,17.2121,17.2326,17.1572,17.2052,115400.0
2010-01-22 14:00:00,25.07,25.1,25.01,25.03,64200.0,17.2052,17.2258,17.164,17.1777,64200.0
2010-01-22 14:10:00,25.01,25.1,24.99,25.08,85800.0,17.164,17.2258,17.1503,17.2121,85800.0
2010-01-22 14:20:00,25.07,25.12,25.02,25.03,88600.0,17.2052,17.2395,17.1709,17.1777,88600.0
2010-01-22 14:30:00,25.03,25.1,24.99,25.02,142600.0,17.1777,17.2258,17.1503,17.1709,142600.0
2010-01-22 14:40:00,25.02,25.03,24.93,24.98,243000.0,17.1709,17.1777,17.1091,17.1434,243000.0
2010-01-22 14:50:00,24.98,25.0,24.82,24.82,223200.0,17.1434,17.1572,17.0336,17.0336,223200.0
2010-01-22 15:00:00,24.82,24.87,24.71,24.72,295200.0,17.0336,17.0679,16.9581,16.965,295200.0
2010-01-22 15:10:00,24.72,24.72,24.56,24.6,286400.0,16.965,16.965,16.8552,16.8826,286400.0
2010-01-22 15:20:00,24.6,24.66,24.55,24.64,294200.0,16.8826,16.9238,16.8483,16.9101,294200.0
2010-01-22 15:30:00,24.64,24.68,24.59,24.61,314000.0,16.9101,16.9375,16.8758,16.8895,314000.0
2010-01-22 15:40:00,24.6,24.64,24.5,24.51,533400.0,16.8826,16.9101,16.814,16.8209,533400.0
2010-01-22 15:50:00,24.51,24.65,24.5,24.55,665000.0,16.8209,16.917,16.814,16.8483,665000.0
2010-01-25 09:30:00,25.0,25.37,25.0,25.23,714400.0,17.1572,17.4111,17.1572,17.315,714400.0
2010-01-25 09:40:00,25.22,25.31,25.17,25.29,423600.0,17.3081,17.3699,17.2738,17.3562,423600.0
2010-01-25 09:50:00,25.28,25.33,25.2,25.23,227600.0,17.3493,17.3836,17.2944,17.315,227600.0
2010-01-25 10:00:00,25.22,25.32,25.18,25.28,464400.0,17.3081,17.3768,17.2807,17.3493,464400.0
2010-01-25 10:10:00,25.28,25.3,25.21,25.25,274000.0,17.3493,17.363,17.3013,17.3287,274000.0
2010-01-25 10:20:00,25.25,25.31,25.25,25.28,344200.0,17.3287,17.3699,17.3287,17.3493,344200.0
2010-01-25 10:30:00,25.29,25.29,25.16,25.23,432000.0,17.3562,17.3562,17.267,17.315,432000.0
2010-01-25 10:40:00,25.25,25.25,25.16,25.18,291000.0,17.3287,17.3287,17.267,17.2807,291000.0
2010-01-25 10:50:00,25.17,25.23,25.15,25.18,228400.0,17.2738,17.315,17.2601,17.2807,228400.0
2010-01-25 11:00:00,25.18,25.28,25.18,25.21,352200.0,17.2807,17.3493,17.2807,17.3013,352200.0
2010-01-25 11:10:00,25.21,25.33,25.16,25.28,274600.0,17.3013,17.3836,17.267,17.3493,274600.0
2010-01-25 11:20:00,25.28,25.32,25.21,25.21,187200.0,17.3493,17.3768,17.3013,17.3013,187200.0
2010-01-25 11:30:00,25.21,25.23,25.13,25.19,430000.0,17.3013,17.315,17.2464,17.2875,430000.0
2010-01-25 11:40:00,25.19,25.23,25.12,25.15,174000.0,17.2875,17.315,17.2395,17.2601,174000.0
2010-01-25 11:50:00,25.15,25.24,25.14,25.18,234800.0,17.2601,17.3219,17.2532,17.2807,234800.0
2010-01-25 12:00:00,25.18,25.33,25.18,25.26,195800.0,17.2807,17.3836,17.2807,17.3356,195800.0
2010-01-25 12:10:00,25.26,25.32,25.24,25.24,147600.0,17.3356,17.3768,17.3219,17.3219,147600.0
2010-01-25 12:20:00,25.23,25.28,25.2,25.2,246600.0,17.315,17.3493,17.2944,17.2944,246600.0
2010-01-25 12:30:00,25.2,25.28,25.17,25.24,147400.0,17.2944,17.3493,17.2738,17.3219,147400.0
2010-01-25 12:40:00,25.24,25.24,25.18,25.21,120000.0,17.3219,17.3219,17.2807,17.3013,120000.0
2010-01-25 12:50:00,25.21,25.26,25.2,25.22,103200.0,17.3013,17.3356,17.2944,17.3081,103200.0
2010-01-25 13:00:00,25.22,25.23,25.15,25.18,92200.0,17.3081,17.315,17.2601,17.2807,92200.0
2010-01-25 13:10:00,25.19,25.23,25.18,25.21,93600.0,17.2875,17.315,17.2807,17.3013,93600.0
2010-01-25 13:20:00,25.21,25.25,25.2,25.22,143000.0,17.3013,17.3287,17.2944,17.3081,143000.0
2010-01-25 13:30:00,25.22,25.25,25.19,25.24,167200.0,17.3081,17.3287,17.2875,17.3219,167200.0
2010-01-25 13:40:00,25.24,25.26,25.22,25.24,155200.0,17.3219,17.3356,17.3081,17.3219,155200.0
2010-01-25 13:50:00,25.23,25.24,25.21,25.22,199200.0,17.315,17.3219,17.3013,17.3081,199200.0
2010-01-25 14:00:00,25.22,25.25,25.2,25.25,124000.0,17.3081,17.3287,17.2944,17.3287,124000.0
2010-01-25 14:10:00,25.25,25.26,25.22,25.26,55800.0,17.3287,17.3356,17.3081,17.3356,55800.0
2010-01-25 14:20:00,25.25,25.27,25.24,25.27,78400.0,17.3287,17.3424,17.3219,17.3424,78400.0
2010-01-25 14:30:00,25.27,25.27,25.19,25.2,152800.0,17.3424,17.3424,17.2875,17.2944,152800.0
2010-01-25 14:40:00,25.2,25.31,25.18,25.28,111000.0,17.2944,17.3699,17.2807,17.3493,111000.0
2010-01-25 14:50:00,25.28,25.34,25.27,25.34,142600.0,17.3493,17.3905,17.3424,17.3905,142600.0
2010-01-25 15:00:00,25.34,25.34,25.26,25.29,133400.0,17.3905,17.3905,17.3356,17.3562,133400.0
2010-01-25 15:10:00,25.29,25.31,25.23,25.23,337000.0,17.3562,17.3699,17.315,17.315,337000.0
2010-01-25 15:20:00,25.23,25.24,25.14,25.14,194200.0,17.315,17.3219,17.2532,17.2532,194200.0
2010-01-25 15:30:00,25.15,25.25,25.15,25.24,203800.0,17.2601,17.3287,17.2601,17.3219,203800.0
2010-01-25 15:40:00,25.23,25.24,25.1,25.11,239600.0,17.315,17.3219,17.2258,17.2326,239600.0
2010-01-25 15:50:00,25.11,25.13,25.06,25.1,561600.0,17.2326,17.2464,17.1983,17.2258,561600.0
2010-01-26 09:30:00,24.99,25.13,24.88,25.11,310800.0,17.1503,17.2464,17.0748,17.2326,310800.0
2010-01-26 09:40:00,25.11,25.14,25.03,25.12,213400.0,17.2326,17.2532,17.1777,17.2395,213400.0
2010-01-26 09:50:00,25.12,25.18,25.1,25.18,151800.0,17.2395,17.2807,17.2258,17.2807,151800.0
2010-01-26 10:00:00,25.18,25.37,25.15,25.3,220200.0,17.2807,17.4111,17.2601,17.363,220200.0
2010-01-26 10:10:00,25.31,25.48,25.27,25.4,140400.0,17.3699,17.4866,17.3424,17.4317,140400.0
2010-01-26 10:20:00,25.39,25.42,25.33,25.37,187400.0,17.4248,17.4454,17.3836,17.4111,187400.0
2010-01-26 10:30:00,25.38,25.43,25.32,25.33,179000.0,17.4179,17.4523,17.3768,17.3836,179000.0
2010-01-26 10:40:00,25.32,25.34,25.24,25.25,154400.0,17.3768,17.3905,17.3219,17.3287,154400.0
2010-01-26 10:50:00,25.25,25.3,25.2,25.29,121600.0,17.3287,17.363,17.2944,17.3562,121600.0
2010-01-26 11:00:00,25.29,25.35,25.25,25.35,135000.0,17.3562,17.3974,17.3287,17.3974,135000.0
2010-01-26 11:10:00,25.35,25.37,25.31,25.34,127000.0,17.3974,17.4111,17.3699,17.3905,127000.0
2010-01-26 11:20:00,25.35,25.38,25.34,25.36,159400.0,17.3974,17.4179,17.3905,17.4042,159400.0
2010-01-26 11:30:00,25.36,25.42,25.32,25.42,161000.0,17.4042,17.4454,17.3768,17.4454,161000.0
2010-01-26 11:40:00,25.42,25.43,25.39,25.42,143800.0,17.4454,17.4523,17.4248,17.4454,143800.0
2010-01-26 11:50:00,25.42,25.43,25.37,25.41,179600.0,17.4454,17.4523,17.4111,17.4385,179600.0
2010-01-26 12:00:00,25.41,25.41,25.36,25.38,85200.0,17.4385,17.4385,17.4042,17.4179,85200.0
2010-01-26 12:10:00,25.38,25.43,25.36,25.43,124800.0,17.4179,17.4523,17.4042,17.4523,124800.0
2010-01-26 12:20:00,25.43,25.47,25.42,25.43,132000.0,17.4523,17.4797,17.4454,17.4523,132000.0
2010-01-26 12:30:00,25.44,25.46,25.4,25.43,121600.0,17.4591,17.4728,17.4317,17.4523,121600.0
2010-01-26 12:40:00,25.43,25.46,25.39,25.4,171200.0,17.4523,17.4728,17.4248,17.4317,171200.0
2010-01-26 12:50:00,25.39,25.41,25.39,25.4,120600.0,17.4248,17.4385,17.4248,17.4317,120600.0
2010-01-26 13:00:00,25.39,25.42,25.39,25.4,337600.0,17.4248,17.4454,17.4248,17.4317,337600.0
2010-01-26 13:10:00,25.41,25.5,25.41,25.49,419400.0,17.4385,17.5003,17.4385,17.4934,419400.0
2010-01-26 13:20:00,25.48,25.5,25.46,25.49,147600.0,17.4866,17.5003,17.4728,17.4934,147600.0
2010-01-26 13:30:00,25.5,25.5,25.45,25.47,216800.0,17.5003,17.5003,17.466,17.4797,216800.0
2010-01-26 13:40:00,25.47,25.47,25.42,25.42,94400.0,17.4797,17.4797,17.4454,17.4454,94400.0
2010-01-26 13:50:00,25.42,25.44,25.37,25.44,246800.0,17.4454,17.4591,17.4111,17.4591,246800.0
2010-01-26 14:00:00,25.44,25.45,25.38,25.43,218400.0,17.4591,17.466,17.4179,17.4523,218400.0
2010-01-26 14:10:00,25.43,25.44,25.36,25.36,182000.0,17.4523,17.4591,17.4042,17.4042,182000.0
2010-01-26 14:20:00,25.36,25.4,25.34,25.35,229400.0,17.4042,17.4317,17.3905,17.3974,229400.0
2010-01-26 14:30:00,25.35,25.38,25.32,25.35,238600.0,17.3974,17.4179,17.3768,17.3974,238600.0
2010-01-26 14:40:00,25.35,25.43,25.34,25.41,133800.0,17.3974,17.4523,17.3905,17.4385,133800.0
2010-01-26 14:50:00,25.41,25.42,25.32,25.33,154800.0,17.4385,17.4454,17.3768,17.3836,154800.0
2010-01-26 15:00:00,25.32,25.32,25.22,25.22,179000.0,17.3768,17.3768,17.3081,17.3081,179000.0
2010-01-26 15:10:00,25.22,25.22,25.13,25.22,361000.0,17.3081,17.3081,17.2464,17.3081,361000.0
2010-01-26 15:20:00,25.21,25.22,25.02,25.03,217200.0,17.3013,17.3081,17.1709,17.1777,217200.0
2010-01-26 15:30:00,25.04,25.09,24.93,24.98,400000.0,17.1846,17.2189,17.1091,17.1434,400000.0
2010-01-26 15:40:00,24.98,24.98,24.82,24.86,640400.0,17.1434,17.1434,17.0336,17.0611,640400.0
2010-01-26 15:50:00,24.86,24.94,24.83,24.86,770200.0,17.0611,17.116,17.0405,17.0611,770200.0
2010-01-27 09:30:00,24.87,25.08,24.75,25.04,280200.0,17.0679,17.2121,16.9856,17.1846,280200.0
2010-01-27 09:40:00,25.04,25.08,24.93,25.0,226000.0,17.1846,17.2121,17.1091,17.1572,226000.0
2010-01-27 09:50:00,24.98,25.01,24.75,24.88,216600.0,17.1434,17.164,16.9856,17.0748,216600.0
2010-01-27 10:00:00,24.87,24.87,24.75,24.8,155600.0,17.0679,17.0679,16.9856,17.0199,155600.0
2010-01-27 10:10:00,24.8,24.8,24.65,24.67,151200.0,17.0199,17.0199,16.917,16.9307,151200.0
2010-01-27 10:20:00,24.68,24.81,24.66,24.74,175800.0,16.9375,17.0268,16.9238,16.9787,175800.0
2010-01-27 10:30:00,24.75,24.79,24.71,24.75,138200.0,16.9856,17.013,16.9581,16.9856,138200.0
2010-01-27 10:40:00,24.75,24.86,24.69,24.8,110400.0,16.9856,17.0611,16.9444,17.0199,110400.0
2010-01-27 10:50:00,24.81,24.88,24.78,24.8,136000.0,17.0268,17.0748,17.0062,17.0199,136000.0
2010-01-27 11:00:00,24.8,24.8,24.74,24.75,85800.0,17.0199,17.0199,16.9787,16.9856,85800.0
2010-01-27 11:10:00,24.75,24.82,24.73,24.78,186000.0,16.9856,17.0336,16.9719,17.0062,186000.0
2010-01-27 11:20:00,24.79,24.83,24.73,24.76,181200.0,17.013,17.0405,16.9719,16.9924,181200.0
2010-01-27 11:30:00,24.77,24.84,24.77,24.83,106000.0,16.9993,17.0473,16.9993,17.0405,106000.0
2010-01-27 11:40:00,24.82,24.86,24.77,24.83,83400.0,17.0336,17.0611,16.9993,17.0405,83400.0
2010-01-27 11:50:00,24.84,24.88,24.82,24.84,83600.0,17.0473,17.0748,17.0336,17.0473,83600.0
2010-01-27 12:00:00,24.84,24.85,24.78,24.8,66800.0,17.0473,17.0542,17.0062,17.0199,66800.0
2010-01-27 12:10:00,24.8,24.84,24.69,24.69,112000.0,17.0199,17.0473,16.9444,16.9444,112000.0
2010-01-27 12:20:00,24.68,24.78,24.68,24.77,53800.0,16.9375,17.0062,16.9375,16.9993,53800.0
2010-01-27 12:30:00,24.77,24.8,24.74,24.75,54200.0,16.9993,17.0199,16.9787,16.9856,54200.0
2010-01-27 12:40:00,24.77,24.77,24.74,24.76,70200.0,16.9993,16.9993,16.9787,16.9924,70200.0
2010-01-27 12:50:00,24.76,24.76,24.68,24.75,87400.0,16.9924,16.9924,16.9375,16.9856,87400.0
2010-01-27 13:00:00,24.77,24.8,24.74,24.78,66600.0,16.9993,17.0199,16.9787,17.0062,66600.0
2010-01-27 13:10:00,24.78,24.79,24.72,24.75,118400.0,17.0062,17.013,16.965,16.9856,118400.0
2010-01-27 13:20:00,24.75,24.76,24.71,24.73,47600.0,16.9856,16.9924,16.9581,16.9719,47600.0
2010-01-27 13:30:00,24.73,24.78,24.72,24.74,60200.0,16.9719,17.0062,16.965,16.9787,60200.0
2010-01-27 13:40:00,24.74,24.75,24.72,24.73,45200.0,16.9787,16.9856,16.965,16.9719,45200.0
2010-01-27 13:50:00,24.73,24.74,24.66,24.67,107600.0,16.9719,16.9787,16.9238,16.9307,107600.0
2010-01-27 14:00:00,24.68,24.72,24.58,24.6,131800.0,16.9375,16.965,16.8689,16.8826,131800.0
2010-01-27 14:10:00,24.6,24.68,24.54,24.61,148600.0,16.8826,16.9375,16.8415,16.8895,148600.0
2010-01-27 14:20:00,24.62,24.68,24.59,24.64,309200.0,16.8964,16.9375,16.8758,16.9101,309200.0
2010-01-27 14:30:00,24.64,24.78,24.62,24.73,198200.0,16.9101,17.0062,16.8964,16.9719,198200.0
2010-01-27 14:40:00,24.73,24.85,24.72,24.79,383400.0,16.9719,17.0542,16.965,17.013,383400.0
2010-01-27 14:50:00,24.8,24.88,24.76,24.88,472000.0,17.0199,17.0748,16.9924,17.0748,472000.0
2010-01-27 15:00:00,24.87,24.9,24.77,24.82,411600.0,17.0679,17.0885,16.9993,17.0336,411600.0
2010-01-27 15:10:00,24.82,24.82,24.73,24.78,216600.0,17.0336,17.0336,16.9719,17.0062,216600.0
2010-01-27 15:20:00,24.79,24.86,24.78,24.85,567800.0,17.013,17.0611,17.0062,17.0542,567800.0
2010-01-27 15:30:00,24.85,25.0,24.85,24.97,490800.0,17.0542,17.1572,17.0542,17.1366,490800.0
2010-01-27 15:40:00,24.97,25.02,24.85,24.85,495000.0,17.1366,17.1709,17.0542,17.0542,495000.0
2010-01-27 15:50:00,24.85,24.9,24.83,24.89,672200.0,17.0542,17.0885,17.0405,17.0817,672200.0
2010-01-28 09:30:00,25.18,25.24,24.92,24.99,378600.0,17.2807,17.3219,17.1022,17.1503,378600.0
2010-01-28 09:40:00,24.97,25.0,24.85,24.85,239800.0,17.1366,17.1572,17.0542,17.0542,239800.0
2010-01-28 09:50:00,24.83,24.95,24.83,24.95,130800.0,17.0405,17.1228,17.0405,17.1228,130800.0
2010-01-28 10:00:00,24.95,25.0,24.82,24.86,163000.0,17.1228,17.1572,17.0336,17.0611,163000.0
2010-01-28 10:10:00,24.85,24.85,24.68,24.75,161800.0,17.0542,17.0542,16.9375,16.9856,161800.0
2010-01-28 10:20:00,24.74,24.85,24.73,24.83,119000.0,16.9787,17.0542,16.9719,17.0405,119000.0
2010-01-28 10:30:00,24.83,24.86,24.8,24.86,51600.0,17.0405,17.0611,17.0199,17.0611,51600.0
2010-01-28 10:40:00,24.86,24.9,24.79,24.8,84400.0,17.0611,17.0885,17.013,17.0199,84400.0
2010-01-28 10:50:00,24.8,24.89,24.78,24.86,133800.0,17.0199,17.0817,17.0062,17.0611,133800.0
2010-01-28 11:00:00,24.86,24.89,24.73,24.73,244400.0,17.0611,17.0817,16.9719,16.9719,244400.0
2010-01-28 11:10:00,24.73,24.82,24.72,24.8,100800.0,16.9719,17.0336,16.965,17.0199,100800.0
2010-01-28 11:20:00,24.81,24.81,24.74,24.76,231800.0,17.0268,17.0268,16.9787,16.9924,231800.0
2010-01-28 11:30:00,24.76,24.77,24.59,24.61,175400.0,16.9924,16.9993,16.8758,16.8895,175400.0
2010-01-28 11:40:00,24.61,24.63,24.53,24.56,131800.0,16.8895,16.9032,16.8346,16.8552,131800.0
2010-01-28 11:50:00,24.56,24.61,24.5,24.56,127600.0,16.8552,16.8895,16.814,16.8552,127600.0
2010-01-28 12:00:00,24.56,24.56,24.49,24.5,110600.0,16.8552,16.8552,16.8071,16.814,110600.0
2010-01-28 12:10:00,24.5,24.5,24.46,24.46,78800.0,16.814,16.814,16.7866,16.7866,78800.0
2010-01-28 12:20:00,24.47,24.48,24.41,24.48,126200.0,16.7934,16.8003,16.7522,16.8003,126200.0
2010-01-28 12:30:00,24.48,24.58,24.48,24.58,139400.0,16.8003,16.8689,16.8003,16.8689,139400.0
2010-01-28 12:40:00,24.59,24.64,24.56,24.64,177200.0,16.8758,16.9101,16.8552,16.9101,177200.0
2010-01-28 12:50:00,24.63,24.66,24.63,24.65,166600.0,16.9032,16.9238,16.9032,16.917,166600.0
2010-01-28 13:00:00,24.66,24.68,24.58,24.62,76000.0,16.9238,16.9375,16.8689,16.8964,76000.0
2010-01-28 13:10:00,24.63,24.75,24.61,24.75,227800.0,16.9032,16.9856,16.8895,16.9856,227800.0
2010-01-28 13:20:00,24.75,24.83,24.75,24.81,287200.0,16.9856,17.0405,16.9856,17.0268,287200.0
2010-01-28 13:30:00,24.8,24.92,24.72,24.76,203800.0,17.0199,17.1022,16.965,16.9924,203800.0
2010-01-28 13:40:00,24.76,24.82,24.75,24.8,132000.0,16.9924,17.0336,16.9856,17.0199,132000.0
2010-01-28 13:50:00,24.79,24.81,24.76,24.77,210000.0,17.013,17.0268,16.9924,16.9993,210000.0
2010-01-28 14:00:00,24.77,24.79,24.74,24.77,95400.0,16.9993,17.013,16.9787,16.9993,95400.0
2010-01-28 14:10:00,24.77,24.77,24.63,24.68,249000.0,16.9993,16.9993,16.9032,16.9375,249000.0
2010-01-28 14:20:00,24.68,24.77,24.68,24.74,68400.0,16.9375,16.9993,16.9375,16.9787,68400.0
2010-01-28 14:30:00,24.74,24.74,24.69,24.74,166800.0,16.9787,16.9787,16.9444,16.9787,166800.0
2010-01-28 14:40:00,24.74,24.79,24.72,24.78,162800.0,16.9787,17.013,16.965,17.0062,162800.0
2010-01-28 14:50:00,24.78,24.81,24.77,24.78,361400.0,17.0062,17.0268,16.9993,17.0062,361400.0
2010-01-28 15:00:00,24.78,24.86,24.74,24.81,185000.0,17.0062,17.0611,16.9787,17.0268,185000.0
2010-01-28 15:10:00,24.82,24.83,24.73,24.76,166200.0,17.0336,17.0405,16.9719,16.9924,166200.0
2010-01-28 15:20:00,24.75,24.78,24.74,24.75,346200.0,16.9856,17.0062,16.9787,16.9856,346200.0
2010-01-28 15:30:00,24.74,24.8,24.73,24.8,416600.0,16.9787,17.0199,16.9719,17.0199,416600.0
2010-01-28 15:40:00,24.79,24.81,24.63,24.65,763600.0,17.013,17.0268,16.9032,16.917,763600.0
2010-01-28 15:50:00,24.65,24.68,24.56,24.58,547800.0,16.917,16.9375,16.8552,16.8689,547800.0
2010-01-29 09:30:00,24.78,24.93,24.5,24.51,238800.0,17.0062,17.1091,16.814,16.8209,238800.0
2010-01-29 09:40:00,24.52,24.74,24.47,24.72,118200.0,16.8277,16.9787,16.7934,16.965,118200.0
2010-01-29 09:50:00,24.73,24.84,24.69,24.7,198800.0,16.9719,17.0473,16.9444,16.9513,198800.0
2010-01-29 10:00:00,24.7,24.81,24.67,24.79,145400.0,16.9513,17.0268,16.9307,17.013,145400.0
2010-01-29 10:10:00,24.79,24.82,24.76,24.77,229400.0,17.013,17.0336,16.9924,16.9993,229400.0
2010-01-29 10:20:00,24.77,24.84,24.7,24.82,223600.0,16.9993,17.0473,16.9513,17.0336,223600.0
2010-01-29 10:30:00,24.83,24.84,24.79,24.81,101400.0,17.0405,17.0473,17.013,17.0268,101400.0
2010-01-29 10:40:00,24.81,24.82,24.78,24.82,97600.0,17.0268,17.0336,17.0062,17.0336,97600.0
2010-01-29 10:50:00,24.82,24.86,24.7,24.76,120200.0,17.0336,17.0611,16.9513,16.9924,120200.0
2010-01-29 11:00:00,24.75,24.8,24.72,24.74,85000.0,16.9856,17.0199,16.965,16.9787,85000.0
2010-01-29 11:10:00,24.74,24.8,24.71,24.71,62200.0,16.9787,17.0199,16.9581,16.9581,62200.0
2010-01-29 11:20:00,24.72,24.74,24.55,24.66,183000.0,16.965,16.9787,16.8483,16.9238,183000.0
2010-01-29 11:30:00,24.66,24.68,24.5,24.55,233600.0,16.9238,16.9375,16.814,16.8483,233600.0
2010-01-29 11:40:00,24.56,24.63,24.53,24.59,91800.0,16.8552,16.9032,16.8346,16.8758,91800.0
2010-01-29 11:50:00,24.59,24.6,24.49,24.5,117800.0,16.8758,16.8826,16.8071,16.814,117800.0
2010-01-29 12:00:00,24.49,24.58,24.47,24.55,134400.0,16.8071,16.8689,16.7934,16.8483,134400.0
2010-01-29 12:10:00,24.54,24.59,24.53,24.56,128600.0,16.8415,16.8758,16.8346,16.8552,128600.0
2010-01-29 12:20:00,24.55,24.63,24.55,24.61,79400.0,16.8483,16.9032,16.8483,16.8895,79400.0
2010-01-29 12:30:00,24.6,24.7,24.6,24.67,158400.0,16.8826,16.9513,16.8826,16.9307,158400.0
2010-01-29 12:40:00,24.66,24.67,24.59,24.67,65800.0,16.9238,16.9307,16.8758,16.9307,65800.0
2010-01-29 12:50:00,24.68,24.75,24.66,24.69,69000.0,16.9375,16.9856,16.9238,16.9444,69000.0
2010-01-29 13:00:00,24.69,24.71,24.63,24.67,153600.0,16.9444,16.9581,16.9032,16.9307,153600.0
2010-01-29 13:10:00,24.66,24.68,24.63,24.66,77200.0,16.9238,16.9375,16.9032,16.9238,77200.0
2010-01-29 13:20:00,24.65,24.67,24.64,24.65,77400.0,16.917,16.9307,16.9101,16.917,77400.0
2010-01-29 13:30:00,24.65,24.69,24.64,24.66,148200.0,16.917,16.9444,16.9101,16.9238,148200.0
2010-01-29 13:40:00,24.65,24.65,24.61,24.63,127200.0,16.917,16.917,16.8895,16.9032,127200.0
2010-01-29 13:50:00,24.63,24.66,24.57,24.65,112200.0,16.9032,16.9238,16.862,16.917,112200.0
2010-01-29 14:00:00,24.66,24.66,24.6,24.63,175600.0,16.9238,16.9238,16.8826,16.9032,175600.0
2010-01-29 14:10:00,24.63,24.65,24.55,24.61,212600.0,16.9032,16.917,16.8483,16.8895,212600.0
2010-01-29 14:20:00,24.61,24.63,24.59,24.59,166800.0,16.8895,16.9032,16.8758,16.8758,166800.0
2010-01-29 14:30:00,24.6,24.61,24.5,24.53,285000.0,16.8826,16.8895,16.814,16.8346,285000.0
2010-01-29 14:40:00,24.53,24.53,24.45,24.45,176200.0,16.8346,16.8346,16.7797,16.7797,176200.0
2010-01-29 14:50:00,24.46,24.46,24.31,24.36,184400.0,16.7866,16.7866,16.6836,16.7179,184400.0
2010-01-29 15:00:00,24.36,24.41,24.33,24.33,160600.0,16.7179,16.7522,16.6973,16.6973,160600.0
2010-01-29 15:10:00,24.33,24.35,24.26,24.31,218000.0,16.6973,16.7111,16.6493,16.6836,218000.0
2010-01-29 15:20:00,24.31,24.34,24.23,24.24,178800.0,16.6836,16.7042,16.6287,16.6356,178800.0
2010-01-29 15:30:00,24.23,24.33,24.1,24.32,421000.0,16.6287,16.6973,16.5395,16.6905,421000.0
2010-01-29 15:40:00,24.32,24.34,24.23,24.25,463200.0,16.6905,16.7042,16.6287,16.6424,463200.0
2010-01-29 15:50:00,24.25,24.34,24.17,24.21,757600.0,16.6424,16.7042,16.5875,16.615,757600.0
2010-02-01 09:30:00,24.3,24.49,24.3,24.47,364200.0,16.6768,16.8071,16.6768,16.7934,364200.0
2010-02-01 09:40:00,24.47,24.55,24.44,24.54,254600.0,16.7934,16.8483,16.7728,16.8415,254600.0
2010-02-01 09:50:00,24.55,24.6,24.52,24.55,342800.0,16.8483,16.8826,16.8277,16.8483,342800.0
2010-02-01 10:00:00,24.56,24.69,24.52,24.64,233400.0,16.8552,16.9444,16.8277,16.9101,233400.0
2010-02-01 10:10:00,24.66,24.74,24.62,24.65,576000.0,16.9238,16.9787,16.8964,16.917,576000.0
2010-02-01 10:20:00,24.65,24.68,24.63,24.66,183800.0,16.917,16.9375,16.9032,16.9238,183800.0
2010-02-01 10:30:00,24.66,24.69,24.6,24.63,243400.0,16.9238,16.9444,16.8826,16.9032,243400.0
2010-02-01 10:40:00,24.63,24.67,24.61,24.61,165800.0,16.9032,16.9307,16.8895,16.8895,165800.0
2010-02-01 10:50:00,24.61,24.65,24.58,24.59,137200.0,16.8895,16.917,16.8689,16.8758,137200.0
2010-02-01 11:00:00,24.59,24.61,24.54,24.57,192400.0,16.8758,16.8895,16.8415,16.862,192400.0
2010-02-01 11:10:00,24.57,24.65,24.56,24.65,110600.0,16.862,16.917,16.8552,16.917,110600.0
2010-02-01 11:20:00,24.66,24.68,24.61,24.63,204000.0,16.9238,16.9375,16.8895,16.9032,204000.0
2010-02-01 11:30:00,24.62,24.63,24.54,24.56,102000.0,16.8964,16.9032,16.8415,16.8552,102000.0
2010-02-01 11:40:00,24.56,24.57,24.53,24.54,90600.0,16.8552,16.862,16.8346,16.8415,90600.0
2010-02-01 11:50:00,24.55,24.56,24.42,24.43,140800.0,16.8483,16.8552,16.7591,16.766,140800.0
2010-02-01 12:00:00,24.43,24.49,24.43,24.45,93800.0,16.766,16.8071,16.766,16.7797,93800.0
2010-02-01 12:10:00,24.45,24.46,24.42,24.46,89600.0,16.7797,16.7866,16.7591,16.7866,89600.0
2010-02-01 12:20:00,24.45,24.46,24.41,24.44,83000.0,16.7797,16.7866,16.7522,16.7728,83000.0
2010-02-01 12:30:00,24.43,24.48,24.43,24.46,66600.0,16.766,16.8003,16.766,16.7866,66600.0
2010-02-01 12:40:00,24.45,24.52,24.45,24.52,78800.0,16.7797,16.8277,16.7797,16.8277,78800.0
2010-02-01 12:50:00,24.53,24.56,24.49,24.49,79200.0,16.8346,16.8552,16.8071,16.8071,79200.0
2010-02-01 13:00:00,24.49,24.49,24.44,24.48,66600.0,16.8071,16.8071,16.7728,16.8003,66600.0
2010-02-01 13:10:00,24.48,24.51,24.45,24.48,72600.0,16.8003,16.8209,16.7797,16.8003,72600.0
2010-02-01 13:20:00,24.49,24.54,24.46,24.48,82400.0,16.8071,16.8415,16.7866,16.8003,82400.0
2010-02-01 13:30:00,24.48,24.5,24.45,24.45,66800.0,16.8003,16.814,16.7797,16.7797,66800.0
2010-02-01 13:40:00,24.44,24.48,24.43,24.46,49200.0,16.7728,16.8003,16.766,16.7866,49200.0
2010-02-01 13:50:00,24.47,24.49,24.45,24.45,73600.0,16.7934,16.8071,16.7797,16.7797,73600.0
2010-02-01 14:00:00,24.46,24.48,24.41,24.41,83400.0,16.7866,16.8003,16.7522,16.7522,83400.0
2010-02-01 14:10:00,24.41,24.46,24.36,24.44,104000.0,16.7522,16.7866,16.7179,16.7728,104000.0
2010-02-01 14:20:00,24.45,24.49,24.4,24.45,73800.0,16.7797,16.8071,16.7454,16.7797,73800.0
2010-02-01 14:30:00,24.45,24.54,24.45,24.54,151400.0,16.7797,16.8415,16.7797,16.8415,151400.0
2010-02-01 14:40:00,24.54,24.59,24.49,24.49,77800.0,16.8415,16.8758,16.8071,16.8071,77800.0
2010-02-01 14:50:00,24.49,24.56,24.47,24.47,134000.0,16.8071,16.8552,16.7934,16.7934,134000.0
2010-02-01 15:00:00,24.48,24.53,24.43,24.44,142600.0,16.8003,16.8346,16.766,16.7728,142600.0
2010-02-01 15:10:00,24.44,24.52,24.44,24.48,162800.0,16.7728,16.8277,16.7728,16.8003,162800.0
2010-02-01 15:20:00,24.48,24.56,24.48,24.52,108600.0,16.8003,16.8552,16.8003,16.8277,108600.0
2010-02-01 15:30:00,24.53,24.54,24.48,24.49,194600.0,16.8346,16.8415,16.8003,16.8071,194600.0
2010-02-01 15:40:00,24.49,24.55,24.49,24.52,308400.0,16.8071,16.8483,16.8071,16.8277,308400.0
2010-02-01 15:50:00,24.52,24.62,24.52,24.6,543600.0,16.8277,16.8964,16.8277,16.8826,543600.0
2010-02-02 09:30:00,24.68,24.73,24.42,24.52,236600.0,16.9375,16.9719,16.7591,16.8277,236600.0
2010-02-02 09:40:00,24.5,24.56,24.43,24.52,74600.0,16.814,16.8552,16.766,16.8277,74600.0
2010-02-02 09:50:00,24.5,24.52,24.38,24.41,134200.0,16.814,16.8277,16.7317,16.7522,134200.0
2010-02-02 10:00:00,24.43,24.46,24.36,24.39,185000.0,16.766,16.7866,16.7179,16.7385,185000.0
2010-02-02 10:10:00,24.39,24.5,24.36,24.45,222200.0,16.7385,16.814,16.7179,16.7797,222200.0
2010-02-02 10:20:00,24.46,24.57,24.43,24.52,337600.0,16.7866,16.862,16.766,16.8277,337600.0
2010-02-02 10:30:00,24.51,24.7,24.51,24.66,421800.0,16.8209,16.9513,16.8209,16.9238,421800.0
2010-02-02 10:40:00,24.66,24.7,24.63,24.65,337200.0,16.9238,16.9513,16.9032,16.917,337200.0
2010-02-02 10:50:00,24.64,24.71,24.63,24.68,514000.0,16.9101,16.9581,16.9032,16.9375,514000.0
2010-02-02 11:00:00,24.68,24.71,24.64,24.67,170800.0,16.9375,16.9581,16.9101,16.9307,170800.0
2010-02-02 11:10:00,24.68,24.7,24.63,24.63,78800.0,16.9375,16.9513,16.9032,16.9032,78800.0
2010-02-02 11:20:00,24.63,24.68,24.61,24.67,58800.0,16.9032,16.9375,16.8895,16.9307,58800.0
2010-02-02 11:30:00,24.67,24.7,24.61,24.66,79400.0,16.9307,16.9513,16.8895,16.9238,79400.0
2010-02-02 11:40:00,24.65,24.68,24.61,24.64,93800.0,16.917,16.9375,16.8895,16.9101,93800.0
2010-02-02 11:50:00,24.64,24.67,24.61,24.66,54600.0,16.9101,16.9307,16.8895,16.9238,54600.0
2010-02-02 12:00:00,24.66,24.67,24.59,24.63,185000.0,16.9238,16.9307,16.8758,16.9032,185000.0
2010-02-02 12:10:00,24.63,24.75,24.63,24.73,127600.0,16.9032,16.9856,16.9032,16.9719,127600.0
2010-02-02 12:20:00,24.74,24.82,24.73,24.79,162600.0,16.9787,17.0336,16.9719,17.013,162600.0
2010-02-02 12:30:00,24.79,24.83,24.77,24.82,286200.0,17.013,17.0405,16.9993,17.0336,286200.0
2010-02-02 12:40:00,24.84,24.84,24.75,24.77,56800.0,17.0473,17.0473,16.9856,16.9993,56800.0
2010-02-02 12:50:00,24.77,24.84,24.75,24.82,255600.0,16.9993,17.0473,16.9856,17.0336,255600.0
2010-02-02 13:00:00,24.82,24.84,24.78,24.8,68000.0,17.0336,17.0473,17.0062,17.0199,68000.0
2010-02-02 13:10:00,24.79,24.86,24.79,24.86,67600.0,17.013,17.0611,17.013,17.0611,67600.0
2010-02-02 13:20:00,24.86,24.86,24.83,24.85,103800.0,17.0611,17.0611,17.0405,17.0542,103800.0
2010-02-02 13:30:00,24.85,24.88,24.84,24.87,123000.0,17.0542,17.0748,17.0473,17.0679,123000.0
2010-02-02 13:40:00,24.88,24.92,24.85,24.86,110400.0,17.0748,17.1022,17.0542,17.0611,110400.0
2010-02-02 13:50:00,24.86,24.9,24.86,24.89,98200.0,17.0611,17.0885,17.0611,17.0817,98200.0
2010-02-02 14:00:00,24.89,24.9,24.85,24.89,123000.0,17.0817,17.0885,17.0542,17.0817,123000.0
2010-02-02 14:10:00,24.89,24.9,24.86,24.86,66200.0,17.0817,17.0885,17.0611,17.0611,66200.0
2010-02-02 14:20:00,24.86,24.87,24.83,24.85,117600.0,17.0611,17.0679,17.0405,17.0542,117600.0
2010-02-02 14:30:00,24.85,24.85,24.77,24.78,171600.0,17.0542,17.0542,16.9993,17.0062,171600.0
2010-02-02 14:40:00,24.78,24.81,24.68,24.69,216000.0,17.0062,17.0268,16.9375,16.9444,216000.0
2010-02-02 14:50:00,24.69,24.71,24.6,24.64,357600.0,16.9444,16.9581,16.8826,16.9101,357600.0
2010-02-02 15:00:00,24.64,24.75,24.64,24.73,283600.0,16.9101,16.9856,16.9101,16.9719,283600.0
2010-02-02 15:10:00,24.73,24.75,24.68,24.72,315800.0,16.9719,16.9856,16.9375,16.965,315800.0
2010-02-02 15:20:00,24.72,24.72,24.63,24.67,360400.0,16.965,16.965,16.9032,16.9307,360400.0
2010-02-02 15:30:00,24.67,24.84,24.67,24.84,519800.0,16.9307,17.0473,16.9307,17.0473,519800.0
2010-02-02 15:40:00,24.84,24.91,24.78,24.78,628200.0,17.0473,17.0954,17.0062,17.0062,628200.0
2010-02-02 15:50:00,24.78,24.88,24.78,24.84,886600.0,17.0062,17.0748,17.0062,17.0473,886600.0
2010-02-03 09:30:00,25.33,25.95,25.25,25.45,1440000.0,17.3836,17.8091,17.3287,17.466,1440000.0
2010-02-03 09:40:00,25.48,25.52,25.34,25.36,487200.0,17.4866,17.514,17.3905,17.4042,487200.0
2010-02-03 09:50:00,25.36,25.61,25.35,25.55,437600.0,17.4042,17.5758,17.3974,17.5346,437600.0
2010-02-03 10:00:00,25.55,25.56,25.45,25.51,423800.0,17.5346,17.5415,17.466,17.5072,423800.0
2010-02-03 10:10:00,25.51,25.65,25.46,25.59,736400.0,17.5072,17.6032,17.4728,17.5621,736400.0
2010-02-03 10:20:00,25.6,25.81,25.59,25.63,627200.0,17.5689,17.713,17.5621,17.5895,627200.0
2010-02-03 10:30:00,25.63,25.67,25.56,25.61,944600.0,17.5895,17.617,17.5415,17.5758,944600.0
2010-02-03 10:40:00,25.61,25.61,25.48,25.59,317200.0,17.5758,17.5758,17.4866,17.5621,317200.0
2010-02-03 10:50:00,25.59,25.6,25.48,25.52,191800.0,17.5621,17.5689,17.4866,17.514,191800.0
2010-02-03 11:00:00,25.52,25.61,25.48,25.6,189800.0,17.514,17.5758,17.4866,17.5689,189800.0
2010-02-03 11:10:00,25.6,25.68,25.6,25.66,165600.0,17.5689,17.6238,17.5689,17.6101,165600.0
2010-02-03 11:20:00,25.66,25.68,25.55,25.57,194400.0,17.6101,17.6238,17.5346,17.5483,194400.0
2010-02-03 11:30:00,25.57,25.61,25.54,25.6,138600.0,17.5483,17.5758,17.5277,17.5689,138600.0
2010-02-03 11:40:00,25.6,25.61,25.57,25.58,112800.0,17.5689,17.5758,17.5483,17.5552,112800.0
2010-02-03 11:50:00,25.59,25.6,25.48,25.48,156600.0,17.5621,17.5689,17.4866,17.4866,156600.0
2010-02-03 12:00:00,25.48,25.58,25.48,25.55,204600.0,17.4866,17.5552,17.4866,17.5346,204600.0
2010-02-03 12:10:00,25.55,25.55,25.49,25.52,214000.0,17.5346,17.5346,17.4934,17.514,214000.0
2010-02-03 12:20:00,25.53,25.59,25.5,25.54,134800.0,17.5209,17.5621,17.5003,17.5277,134800.0
2010-02-03 12:30:00,25.54,25.64,25.52,25.61,150000.0,17.5277,17.5964,17.514,17.5758,150000.0
2010-02-03 12:40:00,25.62,25.65,25.58,25.61,142600.0,17.5826,17.6032,17.5552,17.5758,142600.0
2010-02-03 12:50:00,25.63,25.67,25.61,25.64,99600.0,17.5895,17.617,17.5758,17.5964,99600.0
2010-02-03 13:00:00,25.64,25.71,25.61,25.66,239000.0,17.5964,17.6444,17.5758,17.6101,239000.0
2010-02-03 13:10:00,25.66,25.66,25.53,25.54,102200.0,17.6101,17.6101,17.5209,17.5277,102200.0
2010-02-03 13:20:00,25.54,25.6,25.5,25.51,82600.0,17.5277,17.5689,17.5003,17.5072,82600.0
2010-02-03 13:30:00,25.51,25.58,25.51,25.51,132600.0,17.5072,17.5552,17.5072,17.5072,132600.0
2010-02-03 13:40:00,25.52,25.58,25.52,25.53,75200.0,17.514,17.5552,17.514,17.5209,75200.0
2010-02-03 13:50:00,25.53,25.59,25.5,25.55,125200.0,17.5209,17.5621,17.5003,17.5346,125200.0
2010-02-03 14:00:00,25.55,25.56,25.5,25.52,125800.0,17.5346,17.5415,17.5003,17.514,125800.0
2010-02-03 14:10:00,25.52,25.53,25.46,25.47,156400.0,17.514,17.5209,17.4728,17.4797,156400.0
2010-02-03 14:20:00,25.47,25.52,25.46,25.5,145800.0,17.4797,17.514,17.4728,17.5003,145800.0
2010-02-03 14:30:00,25.49,25.53,25.47,25.5,131800.0,17.4934,17.5209,17.4797,17.5003,131800.0
2010-02-03 14:40:00,25.5,25.53,25.47,25.52,109000.0,17.5003,17.5209,17.4797,17.514,109000.0
2010-02-03 14:50:00,25.52,25.56,25.49,25.54,162200.0,17.514,17.5415,17.4934,17.5277,162200.0
2010-02-03 15:00:00,25.54,25.61,25.53,25.54,232400.0,17.5277,17.5758,17.5209,17.5277,232400.0
2010-02-03 15:10:00,25.54,25.55,25.47,25.47,205200.0,17.5277,17.5346,17.4797,17.4797,205200.0
2010-02-03 15:20:00,25.48,25.56,25.45,25.5,319800.0,17.4866,17.5415,17.466,17.5003,319800.0
2010-02-03 15:30:00,25.5,25.58,25.49,25.56,319000.0,17.5003,17.5552,17.4934,17.5415,319000.0
2010-02-03 15:40:00,25.56,25.59,25.48,25.52,338600.0,17.5415,17.5621,17.4866,17.514,338600.0
2010-02-03 15:50:00,25.52,25.55,25.44,25.47,568200.0,17.514,17.5346,17.4591,17.4797,568200.0
2010-02-04 09:30:00,25.23,25.35,25.11,25.22,350400.0,17.315,17.3974,17.2326,17.3081,350400.0
2010-02-04 09:40:00,25.21,25.24,24.92,24.97,399000.0,17.3013,17.3219,17.1022,17.1366,399000.0
2010-02-04 09:50:00,24.97,25.0,24.74,24.81,299000.0,17.1366,17.1572,16.9787,17.0268,299000.0
2010-02-04 10:00:00,24.81,24.91,24.76,24.8,207200.0,17.0268,17.0954,16.9924,17.0199,207200.0
2010-02-04 10:10:00,24.81,24.86,24.68,24.85,368400.0,17.0268,17.0611,16.9375,17.0542,368400.0
2010-02-04 10:20:00,24.85,24.89,24.77,24.84,245800.0,17.0542,17.0817,16.9993,17.0473,245800.0
2010-02-04 10:30:00,24.84,24.95,24.82,24.9,218800.0,17.0473,17.1228,17.0336,17.0885,218800.0
2010-02-04 10:40:00,24.91,24.91,24.71,24.72,291000.0,17.0954,17.0954,16.9581,16.965,291000.0
2010-02-04 10:50:00,24.72,24.73,24.59,24.64,439000.0,16.965,16.9719,16.8758,16.9101,439000.0
2010-02-04 11:00:00,24.63,24.8,24.62,24.78,226600.0,16.9032,17.0199,16.8964,17.0062,226600.0
2010-02-04 11:10:00,24.78,24.8,24.65,24.68,151000.0,17.0062,17.0199,16.917,16.9375,151000.0
2010-02-04 11:20:00,24.68,24.7,24.61,24.66,211600.0,16.9375,16.9513,16.8895,16.9238,211600.0
2010-02-04 11:30:00,24.67,24.68,24.58,24.59,187600.0,16.9307,16.9375,16.8689,16.8758,187600.0
2010-02-04 11:40:00,24.59,24.6,24.54,24.6,295200.0,16.8758,16.8826,16.8415,16.8826,295200.0
2010-02-04 11:50:00,24.59,24.65,24.58,24.65,81200.0,16.8758,16.917,16.8689,16.917,81200.0
2010-02-04 12:00:00,24.65,24.66,24.53,24.54,276000.0,16.917,16.9238,16.8346,16.8415,276000.0
2010-02-04 12:10:00,24.54,24.56,24.5,24.5,142800.0,16.8415,16.8552,16.814,16.814,142800.0
2010-02-04 12:20:00,24.5,24.58,24.5,24.5,93200.0,16.814,16.8689,16.814,16.814,93200.0
2010-02-04 12:30:00,24.5,24.52,24.46,24.5,220200.0,16.814,16.8277,16.7866,16.814,220200.0
2010-02-04 12:40:00,24.5,24.54,24.47,24.51,222200.0,16.814,16.8415,16.7934,16.8209,222200.0
2010-02-04 12:50:00,24.51,24.65,24.51,24.63,187600.0,16.8209,16.917,16.8209,16.9032,187600.0
2010-02-04 13:00:00,24.63,24.65,24.61,24.62,56600.0,16.9032,16.917,16.8895,16.8964,56600.0
2010-02-04 13:10:00,24.62,24.63,24.55,24.59,77400.0,16.8964,16.9032,16.8483,16.8758,77400.0
2010-02-04 13:20:00,24.59,24.6,24.52,24.59,117400.0,16.8758,16.8826,16.8277,16.8758,117400.0
2010-02-04 13:30:00,24.59,24.65,24.58,24.64,153400.0,16.8758,16.917,16.8689,16.9101,153400.0
2010-02-04 13:40:00,24.63,24.63,24.52,24.6,112600.0,16.9032,16.9032,16.8277,16.8826,112600.0
2010-02-04 13:50:00,24.6,24.62,24.55,24.55,116800.0,16.8826,16.8964,16.8483,16.8483,116800.0
2010-02-04 14:00:00,24.56,24.56,24.5,24.51,124600.0,16.8552,16.8552,16.814,16.8209,124600.0
2010-02-04 14:10:00,24.51,24.59,24.47,24.58,110200.0,16.8209,16.8758,16.7934,16.8689,110200.0
2010-02-04 14:20:00,24.57,24.65,24.57,24.63,126400.0,16.862,16.917,16.862,16.9032,126400.0
2010-02-04 14:30:00,24.63,24.65,24.58,24.6,140200.0,16.9032,16.917,16.8689,16.8826,140200.0
2010-02-04 14:40:00,24.59,24.59,24.52,24.57,149600.0,16.8758,16.8758,16.8277,16.862,149600.0
2010-02-04 14:50:00,24.57,24.62,24.54,24.58,166800.0,16.862,16.8964,16.8415,16.8689,166800.0
2010-02-04 15:00:00,24.58,24.59,24.48,24.5,231400.0,16.8689,16.8758,16.8003,16.814,231400.0
2010-02-04 15:10:00,24.49,24.5,24.36,24.4,213600.0,16.8071,16.814,16.7179,16.7454,213600.0
2010-02-04 15:20:00,24.39,24.43,24.31,24.31,310600.0,16.7385,16.766,16.6836,16.6836,310600.0
2010-02-04 15:30:00,24.31,24.39,24.2,24.2,660800.0,16.6836,16.7385,16.6081,16.6081,660800.0
2010-02-04 15:40:00,24.21,24.32,24.2,24.21,618000.0,16.615,16.6905,16.6081,16.615,618000.0
2010-02-04 15:50:00,24.22,24.28,24.11,24.11,1263200.0,16.6218,16.663,16.5464,16.5464,1263200.0
2010-02-05 09:30:00,24.21,24.41,24.07,24.16,468600.0,16.615,16.7522,16.5189,16.5807,468600.0
2010-02-05 09:40:00,24.15,24.26,23.92,23.93,713600.0,16.5738,16.6493,16.416,16.4228,713600.0
2010-02-05 09:50:00,23.93,23.96,23.75,23.75,444000.0,16.4228,16.4434,16.2993,16.2993,444000.0
2010-02-05 10:00:00,23.77,23.83,23.6,23.6,508200.0,16.313,16.3542,16.1964,16.1964,508200.0
2010-02-05 10:10:00,23.61,23.65,23.52,23.55,463200.0,16.2032,16.2307,16.1414,16.162,463200.0
2010-02-05 10:20:00,23.55,23.67,23.49,23.59,682400.0,16.162,16.2444,16.1209,16.1895,682400.0
2010-02-05 10:30:00,23.59,23.66,23.56,23.62,454000.0,16.1895,16.2375,16.1689,16.2101,454000.0
2010-02-05 10:40:00,23.63,23.71,23.61,23.7,300800.0,16.2169,16.2718,16.2032,16.265,300800.0
2010-02-05 10:50:00,23.69,23.8,23.69,23.78,395400.0,16.2581,16.3336,16.2581,16.3199,395400.0
2010-02-05 11:00:00,23.78,23.88,23.77,23.88,369000.0,16.3199,16.3885,16.313,16.3885,369000.0
2010-02-05 11:10:00,23.88,24.03,23.85,24.02,285800.0,16.3885,16.4915,16.3679,16.4846,285800.0
2010-02-05 11:20:00,24.03,24.07,23.92,23.97,351600.0,16.4915,16.5189,16.416,16.4503,351600.0
2010-02-05 11:30:00,23.96,23.97,23.84,23.87,355600.0,16.4434,16.4503,16.3611,16.3816,355600.0
2010-02-05 11:40:00,23.87,23.9,23.82,23.87,299000.0,16.3816,16.4022,16.3473,16.3816,299000.0
2010-02-05 11:50:00,23.86,23.88,23.81,23.85,250800.0,16.3748,16.3885,16.3405,16.3679,250800.0
2010-02-05 12:00:00,23.85,23.86,23.8,23.8,252000.0,16.3679,16.3748,16.3336,16.3336,252000.0
2010-02-05 12:10:00,23.8,23.8,23.67,23.79,220800.0,16.3336,16.3336,16.2444,16.3267,220800.0
2010-02-05 12:20:00,23.78,23.83,23.75,23.75,127000.0,16.3199,16.3542,16.2993,16.2993,127000.0
2010-02-05 12:30:00,23.75,23.78,23.67,23.68,158200.0,16.2993,16.3199,16.2444,16.2513,158200.0
2010-02-05 12:40:00,23.68,23.68,23.56,23.64,213600.0,16.2513,16.2513,16.1689,16.2238,213600.0
2010-02-05 12:50:00,23.63,23.65,23.51,23.6,222600.0,16.2169,16.2307,16.1346,16.1964,222600.0
2010-02-05 13:00:00,23.6,23.61,23.39,23.39,464200.0,16.1964,16.2032,16.0522,16.0522,464200.0
2010-02-05 13:10:00,23.39,23.48,23.36,23.48,350800.0,16.0522,16.114,16.0316,16.114,350800.0
2010-02-05 13:20:00,23.48,23.48,23.34,23.36,343200.0,16.114,16.114,16.0179,16.0316,343200.0
2010-02-05 13:30:00,23.36,23.39,23.17,23.21,379200.0,16.0316,16.0522,15.9012,15.9287,379200.0
2010-02-05 13:40:00,23.21,23.21,23.1,23.14,401600.0,15.9287,15.9287,15.8532,15.8807,401600.0
2010-02-05 13:50:00,23.13,23.14,22.98,22.99,393200.0,15.8738,15.8807,15.7709,15.7777,393200.0
2010-02-05 14:00:00,22.99,23.1,22.98,23.06,527400.0,15.7777,15.8532,15.7709,15.8258,527400.0
2010-02-05 14:10:00,23.06,23.21,23.03,23.2,375400.0,15.8258,15.9287,15.8052,15.9218,375400.0
2010-02-05 14:20:00,23.21,23.33,23.2,23.29,534600.0,15.9287,16.0111,15.9218,15.9836,534600.0
2010-02-05 14:30:00,23.29,23.3,23.23,23.26,475600.0,15.9836,15.9905,15.9424,15.963,475600.0
2010-02-05 14:40:00,23.25,23.27,23.08,23.26,273400.0,15.9562,15.9699,15.8395,15.963,273400.0
2010-02-05 14:50:00,23.26,23.34,23.25,23.32,537400.0,15.963,16.0179,15.9562,16.0042,537400.0
2010-02-05 15:00:00,23.32,23.62,23.31,23.55,865800.0,16.0042,16.2101,15.9973,16.162,865800.0
2010-02-05 15:10:00,23.54,23.65,23.5,23.59,661600.0,16.1552,16.2307,16.1277,16.1895,661600.0
2010-02-05 15:20:00,23.59,23.72,23.59,23.68,473000.0,16.1895,16.2787,16.1895,16.2513,473000.0
2010-02-05 15:30:00,23.68,23.84,23.66,23.71,618800.0,16.2513,16.3611,16.2375,16.2718,618800.0
2010-02-05 15:40:00,23.71,23.82,23.6,23.62,609400.0,16.2718,16.3473,16.1964,16.2101,609400.0
2010-02-05 15:50:00,23.63,23.89,23.63,23.84,969800.0,16.2169,16.3954,16.2169,16.3611,969800.0
2010-02-08 09:30:00,23.86,23.89,23.55,23.58,387600.0,16.3748,16.3954,16.162,16.1826,387600.0
2010-02-08 09:40:00,23.59,23.61,23.22,23.25,335600.0,16.1895,16.2032,15.9356,15.9562,335600.0
2010-02-08 09:50:00,23.25,23.33,23.19,23.27,614400.0,15.9562,16.0111,15.915,15.9699,614400.0
2010-02-08 10:00:00,23.28,23.31,23.16,23.17,596800.0,15.9767,15.9973,15.8944,15.9012,596800.0
2010-02-08 10:10:00,23.16,23.29,23.16,23.26,506400.0,15.8944,15.9836,15.8944,15.963,506400.0
2010-02-08 10:20:00,23.26,23.27,23.17,23.24,291000.0,15.963,15.9699,15.9012,15.9493,291000.0
2010-02-08 10:30:00,23.24,23.31,23.2,23.27,460200.0,15.9493,15.9973,15.9218,15.9699,460200.0
2010-02-08 10:40:00,23.26,23.36,23.22,23.31,975800.0,15.963,16.0316,15.9356,15.9973,975800.0
2010-02-08 10:50:00,23.32,23.33,23.25,23.29,517200.0,16.0042,16.0111,15.9562,15.9836,517200.0
2010-02-08 11:00:00,23.3,23.56,23.3,23.51,509000.0,15.9905,16.1689,15.9905,16.1346,509000.0
2010-02-08 11:10:00,23.52,23.59,23.49,23.5,359200.0,16.1414,16.1895,16.1209,16.1277,359200.0
2010-02-08 11:20:00,23.5,23.57,23.5,23.54,285600.0,16.1277,16.1758,16.1277,16.1552,285600.0
2010-02-08 11:30:00,23.54,23.55,23.46,23.47,234400.0,16.1552,16.162,16.1003,16.1071,234400.0
2010-02-08 11:40:00,23.48,23.56,23.45,23.53,90200.0,16.114,16.1689,16.0934,16.1483,90200.0
2010-02-08 11:50:00,23.54,23.55,23.46,23.47,128400.0,16.1552,16.162,16.1003,16.1071,128400.0
2010-02-08 12:00:00,23.48,23.48,23.35,23.38,196800.0,16.114,16.114,16.0248,16.0454,196800.0
2010-02-08 12:10:00,23.39,23.4,23.36,23.39,77200.0,16.0522,16.0591,16.0316,16.0522,77200.0
2010-02-08 12:20:00,23.39,23.4,23.33,23.36,95200.0,16.0522,16.0591,16.0111,16.0316,95200.0
2010-02-08 12:30:00,23.36,23.38,23.34,23.36,67200.0,16.0316,16.0454,16.0179,16.0316,67200.0
2010-02-08 12:40:00,23.36,23.4,23.36,23.36,88400.0,16.0316,16.0591,16.0316,16.0316,88400.0
2010-02-08 12:50:00,23.36,23.42,23.36,23.4,94400.0,16.0316,16.0728,16.0316,16.0591,94400.0
2010-02-08 13:00:00,23.41,23.42,23.34,23.34,167600.0,16.066,16.0728,16.0179,16.0179,167600.0
2010-02-08 13:10:00,23.35,23.36,23.2,23.25,148000.0,16.0248,16.0316,15.9218,15.9562,148000.0
2010-02-08 13:20:00,23.25,23.28,23.22,23.25,58800.0,15.9562,15.9767,15.9356,15.9562,58800.0
2010-02-08 13:30:00,23.25,23.27,23.24,23.25,89200.0,15.9562,15.9699,15.9493,15.9562,89200.0
2010-02-08 13:40:00,23.24,23.25,23.13,23.13,148400.0,15.9493,15.9562,15.8738,15.8738,148400.0
2010-02-08 13:50:00,23.14,23.17,23.04,23.1,170400.0,15.8807,15.9012,15.812,15.8532,170400.0
2010-02-08 14:00:00,23.11,23.23,23.11,23.22,132200.0,15.8601,15.9424,15.8601,15.9356,132200.0
2010-02-08 14:10:00,23.23,23.25,23.2,23.21,123200.0,15.9424,15.9562,15.9218,15.9287,123200.0
2010-02-08 14:20:00,23.21,23.22,23.18,23.18,118400.0,15.9287,15.9356,15.9081,15.9081,118400.0
2010-02-08 14:30:00,23.18,23.19,23.09,23.11,215800.0,15.9081,15.915,15.8463,15.8601,215800.0
2010-02-08 14:40:00,23.11,23.16,23.09,23.14,85800.0,15.8601,15.8944,15.8463,15.8807,85800.0
2010-02-08 14:50:00,23.14,23.23,23.1,23.1,134400.0,15.8807,15.9424,15.8532,15.8532,134400.0
2010-02-08 15:00:00,23.1,23.11,22.98,23.06,456400.0,15.8532,15.8601,15.7709,15.8258,456400.0
2010-02-08 15:10:00,23.06,23.06,22.93,22.95,319000.0,15.8258,15.8258,15.7365,15.7503,319000.0
2010-02-08 15:20:00,22.95,23.04,22.94,23.03,729200.0,15.7503,15.812,15.7434,15.8052,729200.0
2010-02-08 15:30:00,23.03,23.09,23.01,23.06,435400.0,15.8052,15.8463,15.7914,15.8258,435400.0
2010-02-08 15:40:00,23.06,23.08,23.01,23.04,481000.0,15.8258,15.8395,15.7914,15.812,481000.0
2010-02-08 15:50:00,23.04,23.08,22.97,22.99,1257600.0,15.812,15.8395,15.764,15.7777,1257600.0
2010-02-09 09:30:00,23.35,23.64,23.31,23.5,410200.0,16.0248,16.2238,15.9973,16.1277,410200.0
2010-02-09 09:40:00,23.53,23.59,23.41,23.42,243400.0,16.1483,16.1895,16.066,16.0728,243400.0
2010-02-09 09:50:00,23.41,23.47,23.36,23.37,254600.0,16.066,16.1071,16.0316,16.0385,254600.0
2010-02-09 10:00:00,23.36,23.46,23.29,23.42,268400.0,16.0316,16.1003,15.9836,16.0728,268400.0
2010-02-09 10:10:00,23.41,23.45,23.39,23.45,238600.0,16.066,16.0934,16.0522,16.0934,238600.0
2010-02-09 10:20:00,23.43,23.46,23.35,23.35,203600.0,16.0797,16.1003,16.0248,16.0248,203600.0
2010-02-09 10:30:00,23.35,23.41,23.32,23.34,173800.0,16.0248,16.066,16.0042,16.0179,173800.0
2010-02-09 10:40:00,23.34,23.36,23.26,23.29,182600.0,16.0179,16.0316,15.963,15.9836,182600.0
2010-02-09 10:50:00,23.3,23.3,23.15,23.17,181600.0,15.9905,15.9905,15.8875,15.9012,181600.0
2010-02-09 11:00:00,23.17,23.17,23.0,23.0,279400.0,15.9012,15.9012,15.7846,15.7846,279400.0
2010-02-09 11:10:00,23.0,23.03,22.95,23.0,330600.0,15.7846,15.8052,15.7503,15.7846,330600.0
2010-02-09 11:20:00,23.0,23.01,22.89,22.98,371600.0,15.7846,15.7914,15.7091,15.7709,371600.0
2010-02-09 11:30:00,22.98,23.29,22.96,23.2,666200.0,15.7709,15.9836,15.7571,15.9218,666200.0
2010-02-09 11:40:00,23.2,23.29,23.15,23.27,267800.0,15.9218,15.9836,15.8875,15.9699,267800.0
2010-02-09 11:50:00,23.27,23.52,23.27,23.52,492600.0,15.9699,16.1414,15.9699,16.1414,492600.0
2010-02-09 12:00:00,23.52,23.68,23.49,23.62,408000.0,16.1414,16.2513,16.1209,16.2101,408000.0
2010-02-09 12:10:00,23.62,23.7,23.6,23.63,214800.0,16.2101,16.265,16.1964,16.2169,214800.0
2010-02-09 12:20:00,23.62,23.65,23.54,23.54,224600.0,16.2101,16.2307,16.1552,16.1552,224600.0
2010-02-09 12:30:00,23.55,23.8,23.54,23.77,240200.0,16.162,16.3336,16.1552,16.313,240200.0
2010-02-09 12:40:00,23.77,23.83,23.59,23.69,775800.0,16.313,16.3542,16.1895,16.2581,775800.0
2010-02-09 12:50:00,23.69,23.72,23.61,23.68,193000.0,16.2581,16.2787,16.2032,16.2513,193000.0
2010-02-09 13:00:00,23.68,23.78,23.67,23.71,112200.0,16.2513,16.3199,16.2444,16.2718,112200.0
2010-02-09 13:10:00,23.71,23.72,23.59,23.62,105400.0,16.2718,16.2787,16.1895,16.2101,105400.0
2010-02-09 13:20:00,23.62,23.65,23.55,23.62,94400.0,16.2101,16.2307,16.162,16.2101,94400.0
2010-02-09 13:30:00,23.61,23.65,23.58,23.63,178200.0,16.2032,16.2307,16.1826,16.2169,178200.0
2010-02-09 13:40:00,23.63,23.67,23.58,23.66,76600.0,16.2169,16.2444,16.1826,16.2375,76600.0
2010-02-09 13:50:00,23.65,23.7,23.64,23.66,68000.0,16.2307,16.265,16.2238,16.2375,68000.0
2010-02-09 14:00:00,23.66,23.68,23.59,23.65,131000.0,16.2375,16.2513,16.1895,16.2307,131000.0
2010-02-09 14:10:00,23.65,23.65,23.56,23.57,86000.0,16.2307,16.2307,16.1689,16.1758,86000.0
2010-02-09 14:20:00,23.57,23.62,23.55,23.58,72400.0,16.1758,16.2101,16.162,16.1826,72400.0
2010-02-09 14:30:00,23.58,23.65,23.55,23.55,91600.0,16.1826,16.2307,16.162,16.162,91600.0
2010-02-09 14:40:00,23.55,23.6,23.46,23.5,165400.0,16.162,16.1964,16.1003,16.1277,165400.0
2010-02-09 14:50:00,23.5,23.5,23.42,23.48,210800.0,16.1277,16.1277,16.0728,16.114,210800.0
2010-02-09 15:00:00,23.48,23.6,23.48,23.54,373800.0,16.114,16.1964,16.114,16.1552,373800.0
2010-02-09 15:10:00,23.53,23.55,23.47,23.5,267600.0,16.1483,16.162,16.1071,16.1277,267600.0
2010-02-09 15:20:00,23.5,23.56,23.49,23.54,263600.0,16.1277,16.1689,16.1209,16.1552,263600.0
2010-02-09 15:30:00,23.54,23.6,23.52,23.54,327600.0,16.1552,16.1964,16.1414,16.1552,327600.0
2010-02-09 15:40:00,23.54,23.59,23.52,23.57,430000.0,16.1552,16.1895,16.1414,16.1758,430000.0
2010-02-09 15:50:00,23.57,23.58,23.45,23.53,940000.0,16.1758,16.1826,16.0934,16.1483,940000.0
2010-02-10 09:30:00,23.57,23.76,23.54,23.56,288600.0,16.1758,16.3062,16.1552,16.1689,288600.0
2010-02-10 09:40:00,23.56,23.56,23.45,23.5,179000.0,16.1689,16.1689,16.0934,16.1277,179000.0
2010-02-10 09:50:00,23.5,23.55,23.43,23.46,159400.0,16.1277,16.162,16.0797,16.1003,159400.0
2010-02-10 10:00:00,23.45,23.46,23.3,23.31,190400.0,16.0934,16.1003,15.9905,15.9973,190400.0
2010-02-10 10:10:00,23.32,23.32,23.18,23.24,254800.0,16.0042,16.0042,15.9081,15.9493,254800.0
2010-02-10 10:20:00,23.24,23.3,23.18,23.22,205400.0,15.9493,15.9905,15.9081,15.9356,205400.0
2010-02-10 10:30:00,23.23,23.38,23.16,23.37,197000.0,15.9424,16.0454,15.8944,16.0385,197000.0
2010-02-10 10:40:00,23.38,23.46,23.36,23.42,251800.0,16.0454,16.1003,16.0316,16.0728,251800.0
2010-02-10 10:50:00,23.41,23.43,23.35,23.42,159800.0,16.066,16.0797,16.0248,16.0728,159800.0
2010-02-10 11:00:00,23.42,23.5,23.36,23.5,149400.0,16.0728,16.1277,16.0316,16.1277,149400.0
2010-02-10 11:10:00,23.5,23.54,23.43,23.45,124800.0,16.1277,16.1552,16.0797,16.0934,124800.0
2010-02-10 11:20:00,23.45,23.6,23.43,23.57,165800.0,16.0934,16.1964,16.0797,16.1758,165800.0
2010-02-10 11:30:00,23.58,23.61,23.55,23.55,89800.0,16.1826,16.2032,16.162,16.162,89800.0
2010-02-10 11:40:00,23.55,23.59,23.53,23.59,139600.0,16.162,16.1895,16.1483,16.1895,139600.0
2010-02-10 11:50:00,23.59,23.59,23.52,23.57,113800.0,16.1895,16.1895,16.1414,16.1758,113800.0
2010-02-10 12:00:00,23.57,23.58,23.47,23.57,84000.0,16.1758,16.1826,16.1071,16.1758,84000.0
2010-02-10 12:10:00,23.57,23.6,23.47,23.5,65000.0,16.1758,16.1964,16.1071,16.1277,65000.0
2010-02-10 12:20:00,23.5,23.66,23.49,23.64,102200.0,16.1277,16.2375,16.1209,16.2238,102200.0
2010-02-10 12:30:00,23.64,23.68,23.58,23.61,66000.0,16.2238,16.2513,16.1826,16.2032,66000.0
2010-02-10 12:40:00,23.61,23.65,23.58,23.63,34200.0,16.2032,16.2307,16.1826,16.2169,34200.0
2010-02-10 12:50:00,23.63,23.63,23.59,23.6,35800.0,16.2169,16.2169,16.1895,16.1964,35800.0
2010-02-10 13:00:00,23.6,23.71,23.6,23.68,70000.0,16.1964,16.2718,16.1964,16.2513,70000.0
2010-02-10 13:10:00,23.68,23.77,23.68,23.73,104600.0,16.2513,16.313,16.2513,16.2856,104600.0
2010-02-10 13:20:00,23.72,23.82,23.71,23.81,80200.0,16.2787,16.3473,16.2718,16.3405,80200.0
2010-02-10 13:30:00,23.8,23.81,23.71,23.79,168400.0,16.3336,16.3405,16.2718,16.3267,168400.0
2010-02-10 13:40:00,23.8,23.82,23.75,23.79,204200.0,16.3336,16.3473,16.2993,16.3267,204200.0
2010-02-10 13:50:00,23.78,23.81,23.75,23.8,107000.0,16.3199,16.3405,16.2993,16.3336,107000.0
2010-02-10 14:00:00,23.8,23.86,23.8,23.86,119400.0,16.3336,16.3748,16.3336,16.3748,119400.0
2010-02-10 14:10:00,23.85,23.86,23.77,23.84,164400.0,16.3679,16.3748,16.313,16.3611,164400.0
2010-02-10 14:20:00,23.83,23.84,23.75,23.75,136400.0,16.3542,16.3611,16.2993,16.2993,136400.0
2010-02-10 14:30:00,23.75,23.77,23.65,23.71,170000.0,16.2993,16.313,16.2307,16.2718,170000.0
2010-02-10 14:40:00,23.7,23.71,23.6,23.65,116800.0,16.265,16.2718,16.1964,16.2307,116800.0
2010-02-10 14:50:00,23.65,23.68,23.61,23.64,130800.0,16.2307,16.2513,16.2032,16.2238,130800.0
2010-02-10 15:00:00,23.64,23.72,23.64,23.68,119800.0,16.2238,16.2787,16.2238,16.2513,119800.0
2010-02-10 15:10:00,23.68,23.7,23.61,23.63,132200.0,16.2513,16.265,16.2032,16.2169,132200.0
2010-02-10 15:20:00,23.63,23.7,23.61,23.67,127400.0,16.2169,16.265,16.2032,16.2444,127400.0
2010-02-10 15:30:00,23.67,23.67,23.52,23.55,258200.0,16.2444,16.2444,16.1414,16.162,258200.0
2010-02-10 15:40:00,23.54,23.59,23.5,23.54,343400.0,16.1552,16.1895,16.1277,16.1552,343400.0
2010-02-10 15:50:00,23.54,23.59,23.51,23.58,408600.0,16.1552,16.1895,16.1346,16.1826,408600.0
2010-02-11 09:30:00,23.43,23.43,23.12,23.15,213200.0,16.1747,16.1747,15.9607,15.9815,213200.0
2010-02-11 09:40:00,23.15,23.16,23.06,23.13,160000.0,15.9815,15.9884,15.9193,15.9676,160000.0
2010-02-11 09:50:00,23.13,23.27,23.09,23.22,186400.0,15.9676,16.0643,15.94,16.0298,186400.0
2010-02-11 10:00:00,23.22,23.25,23.11,23.2,133000.0,16.0298,16.0505,15.9538,16.016,133000.0
2010-02-11 10:10:00,23.2,23.31,23.18,23.21,101600.0,16.016,16.0919,16.0022,16.0229,101600.0
2010-02-11 10:20:00,23.2,23.27,23.13,23.27,127800.0,16.016,16.0643,15.9676,16.0643,127800.0
2010-02-11 10:30:00,23.27,23.27,23.14,23.18,99200.0,16.0643,16.0643,15.9745,16.0022,99200.0
2010-02-11 10:40:00,23.2,23.29,23.15,23.23,110200.0,16.016,16.0781,15.9815,16.0367,110200.0
2010-02-11 10:50:00,23.24,23.24,23.14,23.16,79400.0,16.0436,16.0436,15.9745,15.9884,79400.0
2010-02-11 11:00:00,23.16,23.21,23.13,23.15,130400.0,15.9884,16.0229,15.9676,15.9815,130400.0
2010-02-11 11:10:00,23.16,23.3,23.16,23.21,132000.0,15.9884,16.085,15.9884,16.0229,132000.0
2010-02-11 11:20:00,23.21,23.32,23.2,23.32,62800.0,16.0229,16.0988,16.016,16.0988,62800.0
2010-02-11 11:30:00,23.32,23.37,23.3,23.36,177200.0,16.0988,16.1333,16.085,16.1264,177200.0
2010-02-11 11:40:00,23.36,23.53,23.36,23.51,169200.0,16.1264,16.2438,16.1264,16.23,169200.0
2010-02-11 11:50:00,23.52,23.58,23.5,23.57,202000.0,16.2369,16.2783,16.2231,16.2714,202000.0
2010-02-11 12:00:00,23.57,23.6,23.55,23.59,171400.0,16.2714,16.2921,16.2576,16.2852,171400.0
2010-02-11 12:10:00,23.6,23.7,23.59,23.65,257000.0,16.2921,16.3611,16.2852,16.3266,257000.0
2010-02-11 12:20:00,23.65,23.68,23.62,23.64,203200.0,16.3266,16.3473,16.3059,16.3197,203200.0
2010-02-11 12:30:00,23.64,23.68,23.58,23.68,196600.0,16.3197,16.3473,16.2783,16.3473,196600.0
2010-02-11 12:40:00,23.68,23.71,23.68,23.69,85600.0,16.3473,16.368,16.3473,16.3542,85600.0
2010-02-11 12:50:00,23.7,23.74,23.68,23.71,77600.0,16.3611,16.3888,16.3473,16.368,77600.0
2010-02-11 13:00:00,23.71,23.72,23.65,23.68,107000.0,16.368,16.3749,16.3266,16.3473,107000.0
2010-02-11 13:10:00,23.68,23.72,23.68,23.71,68000.0,16.3473,16.3749,16.3473,16.368,68000.0
2010-02-11 13:20:00,23.7,23.77,23.69,23.75,116600.0,16.3611,16.4095,16.3542,16.3957,116600.0
2010-02-11 13:30:00,23.76,23.82,23.75,23.75,198600.0,16.4026,16.444,16.3957,16.3957,198600.0
2010-02-11 13:40:00,23.75,23.75,23.68,23.69,122200.0,16.3957,16.3957,16.3473,16.3542,122200.0
2010-02-11 13:50:00,23.69,23.7,23.68,23.69,102800.0,16.3542,16.3611,16.3473,16.3542,102800.0
2010-02-11 14:00:00,23.7,23.7,23.65,23.68,116200.0,16.3611,16.3611,16.3266,16.3473,116200.0
2010-02-11 14:10:00,23.68,23.69,23.63,23.67,151800.0,16.3473,16.3542,16.3128,16.3404,151800.0
2010-02-11 14:20:00,23.67,23.68,23.64,23.68,124400.0,16.3404,16.3473,16.3197,16.3473,124400.0
2010-02-11 14:30:00,23.68,23.71,23.64,23.68,189400.0,16.3473,16.368,16.3197,16.3473,189400.0
2010-02-11 14:40:00,23.68,23.74,23.67,23.71,154400.0,16.3473,16.3888,16.3404,16.368,154400.0
2010-02-11 14:50:00,23.71,23.75,23.68,23.75,151400.0,16.368,16.3957,16.3473,16.3957,151400.0
2010-02-11 15:00:00,23.74,23.78,23.7,23.77,150400.0,16.3888,16.4164,16.3611,16.4095,150400.0
2010-02-11 15:10:00,23.75,23.77,23.72,23.75,138000.0,16.3957,16.4095,16.3749,16.3957,138000.0
2010-02-11 15:20:00,23.74,23.75,23.67,23.67,132200.0,16.3888,16.3957,16.3404,16.3404,132200.0
2010-02-11 15:30:00,23.67,23.74,23.65,23.68,198200.0,16.3404,16.3888,16.3266,16.3473,198200.0
2010-02-11 15:40:00,23.67,23.69,23.63,23.64,291400.0,16.3404,16.3542,16.3128,16.3197,291400.0
2010-02-11 15:50:00,23.64,23.72,23.64,23.7,514200.0,16.3197,16.3749,16.3197,16.3611,514200.0
2010-02-12 09:30:00,23.5,23.5,23.09,23.11,319800.0,16.2231,16.2231,15.94,15.9538,319800.0
2010-02-12 09:40:00,23.11,23.13,23.0,23.08,326600.0,15.9538,15.9676,15.8779,15.9331,326600.0
2010-02-12 09:50:00,23.07,23.1,22.98,23.02,446800.0,15.9262,15.9469,15.8641,15.8917,446800.0
2010-02-12 10:00:00,23.02,23.13,22.93,23.11,279200.0,15.8917,15.9676,15.8296,15.9538,279200.0
2010-02-12 10:10:00,23.11,23.17,23.08,23.09,267400.0,15.9538,15.9953,15.9331,15.94,267400.0
2010-02-12 10:20:00,23.09,23.12,23.0,23.03,246000.0,15.94,15.9607,15.8779,15.8986,246000.0
2010-02-12 10:30:00,23.03,23.11,23.02,23.07,299800.0,15.8986,15.9538,15.8917,15.9262,299800.0
2010-02-12 10:40:00,23.06,23.25,23.06,23.23,177800.0,15.9193,16.0505,15.9193,16.0367,177800.0
2010-02-12 10:50:00,23.23,23.26,23.18,23.25,161400.0,16.0367,16.0574,16.0022,16.0505,161400.0
2010-02-12 11:00:00,23.25,23.28,23.18,23.25,190200.0,16.0505,16.0712,16.0022,16.0505,190200.0
2010-02-12 11:10:00,23.25,23.31,23.21,23.25,161200.0,16.0505,16.0919,16.0229,16.0505,161200.0
2010-02-12 11:20:00,23.25,23.28,23.23,23.26,232800.0,16.0505,16.0712,16.0367,16.0574,232800.0
2010-02-12 11:30:00,23.26,23.3,23.23,23.26,162200.0,16.0574,16.085,16.0367,16.0574,162200.0
2010-02-12 11:40:00,23.25,23.3,23.25,23.28,113800.0,16.0505,16.085,16.0505,16.0712,113800.0
2010-02-12 11:50:00,23.28,23.29,23.2,23.21,124000.0,16.0712,16.0781,16.016,16.0229,124000.0
2010-02-12 12:00:00,23.22,23.3,23.21,23.3,148000.0,16.0298,16.085,16.0229,16.085,148000.0
2010-02-12 12:10:00,23.3,23.45,23.3,23.44,175800.0,16.085,16.1886,16.085,16.1817,175800.0
2010-02-12 12:20:00,23.45,23.48,23.37,23.45,210000.0,16.1886,16.2093,16.1333,16.1886,210000.0
2010-02-12 12:30:00,23.44,23.46,23.39,23.4,117800.0,16.1817,16.1955,16.1471,16.154,117800.0
2010-02-12 12:40:00,23.4,23.43,23.39,23.41,91800.0,16.154,16.1747,16.1471,16.1609,91800.0
2010-02-12 12:50:00,23.41,23.41,23.32,23.35,98400.0,16.1609,16.1609,16.0988,16.1195,98400.0
2010-02-12 13:00:00,23.35,23.4,23.34,23.38,65000.0,16.1195,16.154,16.1126,16.1402,65000.0
2010-02-12 13:10:00,23.38,23.38,23.22,23.26,117200.0,16.1402,16.1402,16.0298,16.0574,117200.0
2010-02-12 13:20:00,23.25,23.28,23.21,23.25,151400.0,16.0505,16.0712,16.0229,16.0505,151400.0
2010-02-12 13:30:00,23.25,23.32,23.22,23.3,168200.0,16.0505,16.0988,16.0298,16.085,168200.0
2010-02-12 13:40:00,23.3,23.39,23.29,23.34,127200.0,16.085,16.1471,16.0781,16.1126,127200.0
2010-02-12 13:50:00,23.34,23.38,23.32,23.36,105000.0,16.1126,16.1402,16.0988,16.1264,105000.0
2010-02-12 14:00:00,23.36,23.41,23.35,23.39,117800.0,16.1264,16.1609,16.1195,16.1471,117800.0
2010-02-12 14:10:00,23.4,23.49,23.39,23.48,167800.0,16.154,16.2162,16.1471,16.2093,167800.0
2010-02-12 14:20:00,23.49,23.59,23.47,23.51,356400.0,16.2162,16.2852,16.2024,16.23,356400.0
2010-02-12 14:30:00,23.5,23.5,23.45,23.48,202000.0,16.2231,16.2231,16.1886,16.2093,202000.0
2010-02-12 14:40:00,23.48,23.48,23.44,23.47,270400.0,16.2093,16.2093,16.1817,16.2024,270400.0
2010-02-12 14:50:00,23.47,23.5,23.41,23.41,162200.0,16.2024,16.2231,16.1609,16.1609,162200.0
2010-02-12 15:00:00,23.41,23.47,23.36,23.45,192400.0,16.1609,16.2024,16.1264,16.1886,192400.0
2010-02-12 15:10:00,23.45,23.45,23.38,23.4,270600.0,16.1886,16.1886,16.1402,16.154,270600.0
2010-02-12 15:20:00,23.4,23.45,23.39,23.45,195000.0,16.154,16.1886,16.1471,16.1886,195000.0
2010-02-12 15:30:00,23.45,23.48,23.39,23.46,343200.0,16.1886,16.2093,16.1471,16.1955,343200.0
2010-02-12 15:40:00,23.46,23.56,23.46,23.55,415400.0,16.1955,16.2645,16.1955,16.2576,415400.0
2010-02-12 15:50:00,23.55,23.61,23.5,23.6,905400.0,16.2576,16.299,16.2231,16.2921,905400.0
2010-02-16 09:30:00,23.82,23.88,23.66,23.86,259800.0,16.444,16.4854,16.3335,16.4716,259800.0
2010-02-16 09:40:00,23.85,23.85,23.7,23.72,160000.0,16.4647,16.4647,16.3611,16.3749,160000.0
2010-02-16 09:50:00,23.74,23.77,23.67,23.68,133200.0,16.3888,16.4095,16.3404,16.3473,133200.0
2010-02-16 10:00:00,23.68,23.75,23.67,23.67,105000.0,16.3473,16.3957,16.3404,16.3404,105000.0
2010-02-16 10:10:00,23.67,23.7,23.64,23.66,101600.0,16.3404,16.3611,16.3197,16.3335,101600.0
2010-02-16 10:20:00,23.65,23.67,23.58,23.63,102000.0,16.3266,16.3404,16.2783,16.3128,102000.0
2010-02-16 10:30:00,23.63,23.8,23.63,23.8,165400.0,16.3128,16.4302,16.3128,16.4302,165400.0
2010-02-16 10:40:00,23.8,23.86,23.8,23.83,132600.0,16.4302,16.4716,16.4302,16.4509,132600.0
2010-02-16 10:50:00,23.83,23.83,23.79,23.81,76600.0,16.4509,16.4509,16.4233,16.4371,76600.0
2010-02-16 11:00:00,23.81,23.83,23.73,23.77,105200.0,16.4371,16.4509,16.3819,16.4095,105200.0
2010-02-16 11:10:00,23.75,23.8,23.75,23.79,65600.0,16.3957,16.4302,16.3957,16.4233,65600.0
2010-02-16 11:20:00,23.79,23.86,23.79,23.85,104200.0,16.4233,16.4716,16.4233,16.4647,104200.0
2010-02-16 11:30:00,23.86,23.88,23.8,23.87,82800.0,16.4716,16.4854,16.4302,16.4785,82800.0
2010-02-16 11:40:00,23.87,23.91,23.82,23.82,126400.0,16.4785,16.5061,16.444,16.444,126400.0
2010-02-16 11:50:00,23.82,23.85,23.79,23.79,75200.0,16.444,16.4647,16.4233,16.4233,75200.0
2010-02-16 12:00:00,23.79,23.85,23.75,23.84,69000.0,16.4233,16.4647,16.3957,16.4578,69000.0
2010-02-16 12:10:00,23.84,23.86,23.81,23.86,79000.0,16.4578,16.4716,16.4371,16.4716,79000.0
2010-02-16 12:20:00,23.86,23.93,23.85,23.91,88600.0,16.4716,16.5199,16.4647,16.5061,88600.0
2010-02-16 12:30:00,23.91,23.93,23.87,23.92,100600.0,16.5061,16.5199,16.4785,16.513,100600.0
2010-02-16 12:40:00,23.92,23.93,23.9,23.91,86800.0,16.513,16.5199,16.4992,16.5061,86800.0
2010-02-16 12:50:00,23.92,23.93,23.88,23.93,94400.0,16.513,16.5199,16.4854,16.5199,94400.0
2010-02-16 13:00:00,23.93,23.95,23.89,23.91,107000.0,16.5199,16.5337,16.4923,16.5061,107000.0
2010-02-16 13:10:00,23.91,24.0,23.91,23.96,178600.0,16.5061,16.5682,16.5061,16.5406,178600.0
2010-02-16 13:20:00,23.97,23.97,23.9,23.94,93200.0,16.5475,16.5475,16.4992,16.5268,93200.0
2010-02-16 13:30:00,23.95,23.97,23.91,23.91,91200.0,16.5337,16.5475,16.5061,16.5061,91200.0
2010-02-16 13:40:00,23.91,23.92,23.88,23.92,56000.0,16.5061,16.513,16.4854,16.513,56000.0
2010-02-16 13:50:00,23.92,23.93,23.9,23.91,61600.0,16.513,16.5199,16.4992,16.5061,61600.0
2010-02-16 14:00:00,23.91,23.93,23.86,23.86,106400.0,16.5061,16.5199,16.4716,16.4716,106400.0
2010-02-16 14:10:00,23.86,23.89,23.85,23.86,72800.0,16.4716,16.4923,16.4647,16.4716,72800.0
2010-02-16 14:20:00,23.86,23.93,23.86,23.91,96400.0,16.4716,16.5199,16.4716,16.5061,96400.0
2010-02-16 14:30:00,23.91,23.91,23.85,23.85,92200.0,16.5061,16.5061,16.4647,16.4647,92200.0
2010-02-16 14:40:00,23.85,23.9,23.84,23.9,69000.0,16.4647,16.4992,16.4578,16.4992,69000.0
2010-02-16 14:50:00,23.9,23.97,23.89,23.93,128600.0,16.4992,16.5475,16.4923,16.5199,128600.0
2010-02-16 15:00:00,23.94,23.98,23.93,23.95,211600.0,16.5268,16.5544,16.5199,16.5337,211600.0
2010-02-16 15:10:00,23.95,24.01,23.95,24.0,194000.0,16.5337,16.5751,16.5337,16.5682,194000.0
2010-02-16 15:20:00,24.0,24.09,24.0,24.07,239400.0,16.5682,16.6304,16.5682,16.6166,239400.0
2010-02-16 15:30:00,24.06,24.11,24.06,24.1,337400.0,16.6097,16.6442,16.6097,16.6373,337400.0
2010-02-16 15:40:00,24.09,24.19,24.09,24.17,392400.0,16.6304,16.6994,16.6304,16.6856,392400.0
2010-02-16 15:50:00,24.17,24.18,24.1,24.12,799600.0,16.6856,16.6925,16.6373,16.6511,799600.0
2010-02-17 09:30:00,24.36,24.42,24.17,24.25,233600.0,16.8168,16.8582,16.6856,16.7408,233600.0
2010-02-17 09:40:00,24.25,24.39,24.21,24.38,231000.0,16.7408,16.8375,16.7132,16.8306,231000.0
2010-02-17 09:50:00,24.37,24.38,24.22,24.26,127400.0,16.8237,16.8306,16.7201,16.7477,127400.0
2010-02-17 10:00:00,24.27,24.33,24.23,24.32,88400.0,16.7546,16.7961,16.727,16.7892,88400.0
2010-02-17 10:10:00,24.32,24.37,24.29,24.34,76600.0,16.7892,16.8237,16.7684,16.803,76600.0
2010-02-17 10:20:00,24.34,24.57,24.34,24.57,388400.0,16.803,16.9617,16.803,16.9617,388400.0
2010-02-17 10:30:00,24.56,24.57,24.47,24.5,319800.0,16.9548,16.9617,16.8927,16.9134,319800.0
2010-02-17 10:40:00,24.5,24.55,24.48,24.55,237200.0,16.9134,16.9479,16.8996,16.9479,237200.0
2010-02-17 10:50:00,24.55,24.55,24.46,24.49,169800.0,16.9479,16.9479,16.8858,16.9065,169800.0
2010-02-17 11:00:00,24.49,24.5,24.41,24.42,149400.0,16.9065,16.9134,16.8513,16.8582,149400.0
2010-02-17 11:10:00,24.42,24.42,24.38,24.39,118800.0,16.8582,16.8582,16.8306,16.8375,118800.0
2010-02-17 11:20:00,24.39,24.41,24.36,24.36,90600.0,16.8375,16.8513,16.8168,16.8168,90600.0
2010-02-17 11:30:00,24.36,24.38,24.33,24.35,117600.0,16.8168,16.8306,16.7961,16.8099,117600.0
2010-02-17 11:40:00,24.35,24.42,24.32,24.4,80800.0,16.8099,16.8582,16.7892,16.8444,80800.0
2010-02-17 11:50:00,24.39,24.47,24.37,24.38,96600.0,16.8375,16.8927,16.8237,16.8306,96600.0
2010-02-17 12:00:00,24.38,24.45,24.38,24.43,37200.0,16.8306,16.8789,16.8306,16.8651,37200.0
2010-02-17 12:10:00,24.43,24.48,24.42,24.46,57000.0,16.8651,16.8996,16.8582,16.8858,57000.0
2010-02-17 12:20:00,24.47,24.47,24.42,24.45,57800.0,16.8927,16.8927,16.8582,16.8789,57800.0
2010-02-17 12:30:00,24.46,24.46,24.44,24.45,84800.0,16.8858,16.8858,16.872,16.8789,84800.0
2010-02-17 12:40:00,24.44,24.48,24.43,24.47,84000.0,16.872,16.8996,16.8651,16.8927,84000.0
2010-02-17 12:50:00,24.47,24.48,24.45,24.46,73200.0,16.8927,16.8996,16.8789,16.8858,73200.0
2010-02-17 13:00:00,24.46,24.49,24.45,24.48,90800.0,16.8858,16.9065,16.8789,16.8996,90800.0
2010-02-17 13:10:00,24.48,24.5,24.44,24.46,112400.0,16.8996,16.9134,16.872,16.8858,112400.0
2010-02-17 13:20:00,24.45,24.46,24.39,24.4,50800.0,16.8789,16.8858,16.8375,16.8444,50800.0
2010-02-17 13:30:00,24.4,24.41,24.36,24.39,74600.0,16.8444,16.8513,16.8168,16.8375,74600.0
2010-02-17 13:40:00,24.4,24.41,24.31,24.32,60600.0,16.8444,16.8513,16.7822,16.7892,60600.0
2010-02-17 13:50:00,24.31,24.34,24.3,24.31,69000.0,16.7822,16.803,16.7753,16.7822,69000.0
2010-02-17 14:00:00,24.31,24.36,24.25,24.36,171600.0,16.7822,16.8168,16.7408,16.8168,171600.0
2010-02-17 14:10:00,24.36,24.36,24.27,24.28,100000.0,16.8168,16.8168,16.7546,16.7615,100000.0
2010-02-17 14:20:00,24.28,24.35,24.25,24.32,66200.0,16.7615,16.8099,16.7408,16.7892,66200.0
2010-02-17 14:30:00,24.32,24.36,24.31,24.35,68000.0,16.7892,16.8168,16.7822,16.8099,68000.0
2010-02-17 14:40:00,24.35,24.38,24.35,24.35,89000.0,16.8099,16.8306,16.8099,16.8099,89000.0
2010-02-17 14:50:00,24.35,24.39,24.35,24.39,70200.0,16.8099,16.8375,16.8099,16.8375,70200.0
2010-02-17 15:00:00,24.39,24.4,24.36,24.37,85200.0,16.8375,16.8444,16.8168,16.8237,85200.0
2010-02-17 15:10:00,24.37,24.4,24.36,24.38,120400.0,16.8237,16.8444,16.8168,16.8306,120400.0
2010-02-17 15:20:00,24.38,24.41,24.36,24.38,220200.0,16.8306,16.8513,16.8168,16.8306,220200.0
2010-02-17 15:30:00,24.38,24.42,24.37,24.37,154000.0,16.8306,16.8582,16.8237,16.8237,154000.0
2010-02-17 15:40:00,24.38,24.43,24.35,24.35,392000.0,16.8306,16.8651,16.8099,16.8099,392000.0
2010-02-17 15:50:00,24.35,24.4,24.33,24.39,457800.0,16.8099,16.8444,16.7961,16.8375,457800.0
2010-02-18 09:30:00,24.13,24.33,24.03,24.25,318600.0,16.658,16.7961,16.589,16.7408,318600.0
2010-02-18 09:40:00,24.26,24.35,24.21,24.3,115400.0,16.7477,16.8099,16.7132,16.7753,115400.0
2010-02-18 09:50:00,24.3,24.48,24.28,24.45,134600.0,16.7753,16.8996,16.7615,16.8789,134600.0
2010-02-18 10:00:00,24.46,24.49,24.36,24.42,120200.0,16.8858,16.9065,16.8168,16.8582,120200.0
2010-02-18 10:10:00,24.42,24.47,24.38,24.38,98600.0,16.8582,16.8927,16.8306,16.8306,98600.0
2010-02-18 10:20:00,24.38,24.38,24.28,24.31,87200.0,16.8306,16.8306,16.7615,16.7822,87200.0
2010-02-18 10:30:00,24.31,24.34,24.26,24.32,136000.0,16.7822,16.803,16.7477,16.7892,136000.0
2010-02-18 10:40:00,24.32,24.34,24.29,24.3,47000.0,16.7892,16.803,16.7684,16.7753,47000.0
2010-02-18 10:50:00,24.3,24.36,24.29,24.3,69800.0,16.7753,16.8168,16.7684,16.7753,69800.0
2010-02-18 11:00:00,24.3,24.31,24.28,24.29,92400.0,16.7753,16.7822,16.7615,16.7684,92400.0
2010-02-18 11:10:00,24.29,24.32,24.24,24.24,68000.0,16.7684,16.7892,16.7339,16.7339,68000.0
2010-02-18 11:20:00,24.24,24.26,24.22,24.22,150800.0,16.7339,16.7477,16.7201,16.7201,150800.0
2010-02-18 11:30:00,24.23,24.25,24.2,24.22,100200.0,16.727,16.7408,16.7063,16.7201,100200.0
2010-02-18 11:40:00,24.22,24.3,24.22,24.27,56000.0,16.7201,16.7753,16.7201,16.7546,56000.0
2010-02-18 11:50:00,24.27,24.29,24.23,24.24,35200.0,16.7546,16.7684,16.727,16.7339,35200.0
2010-02-18 12:00:00,24.24,24.28,24.24,24.27,33800.0,16.7339,16.7615,16.7339,16.7546,33800.0
2010-02-18 12:10:00,24.28,24.29,24.25,24.27,33000.0,16.7615,16.7684,16.7408,16.7546,33000.0
2010-02-18 12:20:00,24.27,24.34,24.27,24.32,29600.0,16.7546,16.803,16.7546,16.7892,29600.0
2010-02-18 12:30:00,24.32,24.33,24.28,24.32,72800.0,16.7892,16.7961,16.7615,16.7892,72800.0
2010-02-18 12:40:00,24.32,24.34,24.25,24.27,92800.0,16.7892,16.803,16.7408,16.7546,92800.0
2010-02-18 12:50:00,24.28,24.35,24.27,24.34,54000.0,16.7615,16.8099,16.7546,16.803,54000.0
2010-02-18 13:00:00,24.34,24.36,24.33,24.36,77000.0,16.803,16.8168,16.7961,16.8168,77000.0
2010-02-18 13:10:00,24.36,24.38,24.35,24.36,26400.0,16.8168,16.8306,16.8099,16.8168,26400.0
2010-02-18 13:20:00,24.36,24.38,24.34,24.36,23600.0,16.8168,16.8306,16.803,16.8168,23600.0
2010-02-18 13:30:00,24.36,24.4,24.35,24.36,40600.0,16.8168,16.8444,16.8099,16.8168,40600.0
2010-02-18 13:40:00,24.37,24.38,24.36,24.36,48600.0,16.8237,16.8306,16.8168,16.8168,48600.0
2010-02-18 13:50:00,24.38,24.39,24.35,24.37,51600.0,16.8306,16.8375,16.8099,16.8237,51600.0
2010-02-18 14:00:00,24.36,24.39,24.35,24.36,58800.0,16.8168,16.8375,16.8099,16.8168,58800.0
2010-02-18 14:10:00,24.36,24.48,24.35,24.46,100400.0,16.8168,16.8996,16.8099,16.8858,100400.0
2010-02-18 14:20:00,24.47,24.5,24.44,24.47,69200.0,16.8927,16.9134,16.872,16.8927,69200.0
2010-02-18 14:30:00,24.48,24.53,24.46,24.5,79000.0,16.8996,16.9341,16.8858,16.9134,79000.0
2010-02-18 14:40:00,24.5,24.51,24.47,24.5,94600.0,16.9134,16.9203,16.8927,16.9134,94600.0
2010-02-18 14:50:00,24.5,24.51,24.46,24.48,101400.0,16.9134,16.9203,16.8858,16.8996,101400.0
2010-02-18 15:00:00,24.48,24.5,24.35,24.48,181000.0,16.8996,16.9134,16.8099,16.8996,181000.0
2010-02-18 15:10:00,24.48,24.52,24.47,24.5,122200.0,16.8996,16.9272,16.8927,16.9134,122200.0
2010-02-18 15:20:00,24.5,24.51,24.45,24.45,186200.0,16.9134,16.9203,16.8789,16.8789,186200.0
2010-02-18 15:30:00,24.46,24.46,24.42,24.43,241400.0,16.8858,16.8858,16.8582,16.8651,241400.0
2010-02-18 15:40:00,24.44,24.48,24.43,24.45,481600.0,16.872,16.8996,16.8651,16.8789,481600.0
2010-02-18 15:50:00,24.45,24.46,24.4,24.4,489000.0,16.8789,16.8858,16.8444,16.8444,489000.0
2010-02-19 09:30:00,24.34,24.34,24.06,24.25,1060400.0,16.803,16.803,16.6097,16.7408,1060400.0
2010-02-19 09:40:00,24.25,24.43,24.22,24.43,210400.0,16.7408,16.8651,16.7201,16.8651,210400.0
2010-02-19 09:50:00,24.44,24.45,24.25,24.27,160800.0,16.872,16.8789,16.7408,16.7546,160800.0
2010-02-19 10:00:00,24.27,24.28,24.21,24.25,135600.0,16.7546,16.7615,16.7132,16.7408,135600.0
2010-02-19 10:10:00,24.25,24.29,24.24,24.28,91400.0,16.7408,16.7684,16.7339,16.7615,91400.0
2010-02-19 10:20:00,24.28,24.42,24.27,24.4,74600.0,16.7615,16.8582,16.7546,16.8444,74600.0
2010-02-19 10:30:00,24.4,24.42,24.36,24.42,74200.0,16.8444,16.8582,16.8168,16.8582,74200.0
2010-02-19 10:40:00,24.42,24.5,24.42,24.49,70000.0,16.8582,16.9134,16.8582,16.9065,70000.0
2010-02-19 10:50:00,24.49,24.52,24.44,24.45,103600.0,16.9065,16.9272,16.872,16.8789,103600.0
2010-02-19 11:00:00,24.46,24.52,24.45,24.51,96000.0,16.8858,16.9272,16.8789,16.9203,96000.0
2010-02-19 11:10:00,24.52,24.65,24.51,24.57,209600.0,16.9272,17.017,16.9203,16.9617,209600.0
2010-02-19 11:20:00,24.57,24.64,24.56,24.61,140800.0,16.9617,17.0101,16.9548,16.9894,140800.0
2010-02-19 11:30:00,24.61,24.63,24.58,24.63,64400.0,16.9894,17.0032,16.9686,17.0032,64400.0
2010-02-19 11:40:00,24.63,24.65,24.55,24.55,64200.0,17.0032,17.017,16.9479,16.9479,64200.0
2010-02-19 11:50:00,24.56,24.6,24.55,24.59,75600.0,16.9548,16.9824,16.9479,16.9755,75600.0
2010-02-19 12:00:00,24.59,24.63,24.58,24.61,73600.0,16.9755,17.0032,16.9686,16.9894,73600.0
2010-02-19 12:10:00,24.62,24.62,24.53,24.55,59400.0,16.9963,16.9963,16.9341,16.9479,59400.0
2010-02-19 12:20:00,24.54,24.6,24.54,24.55,96400.0,16.941,16.9824,16.941,16.9479,96400.0
2010-02-19 12:30:00,24.55,24.59,24.54,24.57,70600.0,16.9479,16.9755,16.941,16.9617,70600.0
2010-02-19 12:40:00,24.58,24.62,24.57,24.62,59800.0,16.9686,16.9963,16.9617,16.9963,59800.0
2010-02-19 12:50:00,24.61,24.64,24.6,24.64,85400.0,16.9894,17.0101,16.9824,17.0101,85400.0
2010-02-19 13:00:00,24.64,24.64,24.57,24.58,79600.0,17.0101,17.0101,16.9617,16.9686,79600.0
2010-02-19 13:10:00,24.58,24.61,24.56,24.56,45800.0,16.9686,16.9894,16.9548,16.9548,45800.0
2010-02-19 13:20:00,24.57,24.57,24.55,24.55,42400.0,16.9617,16.9617,16.9479,16.9479,42400.0
2010-02-19 13:30:00,24.55,24.56,24.53,24.54,67600.0,16.9479,16.9548,16.9341,16.941,67600.0
2010-02-19 13:40:00,24.54,24.57,24.53,24.55,66800.0,16.941,16.9617,16.9341,16.9479,66800.0
2010-02-19 13:50:00,24.55,24.55,24.47,24.49,115600.0,16.9479,16.9479,16.8927,16.9065,115600.0
2010-02-19 14:00:00,24.49,24.51,24.46,24.48,87800.0,16.9065,16.9203,16.8858,16.8996,87800.0
2010-02-19 14:10:00,24.48,24.52,24.43,24.43,268200.0,16.8996,16.9272,16.8651,16.8651,268200.0
2010-02-19 14:20:00,24.43,24.43,24.37,24.39,204600.0,16.8651,16.8651,16.8237,16.8375,204600.0
2010-02-19 14:30:00,24.39,24.42,24.37,24.4,172000.0,16.8375,16.8582,16.8237,16.8444,172000.0
2010-02-19 14:40:00,24.4,24.42,24.36,24.42,95000.0,16.8444,16.8582,16.8168,16.8582,95000.0
2010-02-19 14:50:00,24.42,24.46,24.41,24.42,125800.0,16.8582,16.8858,16.8513,16.8582,125800.0
2010-02-19 15:00:00,24.42,24.47,24.4,24.46,105000.0,16.8582,16.8927,16.8444,16.8858,105000.0
2010-02-19 15:10:00,24.46,24.47,24.38,24.39,144800.0,16.8858,16.8927,16.8306,16.8375,144800.0
2010-02-19 15:20:00,24.39,24.43,24.39,24.42,68400.0,16.8375,16.8651,16.8375,16.8582,68400.0
2010-02-19 15:30:00,24.42,24.53,24.42,24.52,158600.0,16.8582,16.9341,16.8582,16.9272,158600.0
2010-02-19 15:40:00,24.53,24.58,24.53,24.56,403800.0,16.9341,16.9686,16.9341,16.9548,403800.0
2010-02-19 15:50:00,24.57,24.57,24.49,24.51,890400.0,16.9617,16.9617,16.9065,16.9203,890400.0
2010-02-22 09:30:00,24.64,24.69,24.53,24.66,218000.0,17.0101,17.0446,16.9341,17.0239,218000.0
2010-02-22 09:40:00,24.66,24.66,24.57,24.57,165600.0,17.0239,17.0239,16.9617,16.9617,165600.0
2010-02-22 09:50:00,24.57,24.61,24.56,24.59,160600.0,16.9617,16.9894,16.9548,16.9755,160600.0
2010-02-22 10:00:00,24.59,24.61,24.5,24.5,183800.0,16.9755,16.9894,16.9134,16.9134,183800.0
2010-02-22 10:10:00,24.51,24.6,24.51,24.56,98200.0,16.9203,16.9824,16.9203,16.9548,98200.0
2010-02-22 10:20:00,24.56,24.58,24.53,24.53,102800.0,16.9548,16.9686,16.9341,16.9341,102800.0
2010-02-22 10:30:00,24.53,24.6,24.52,24.56,156000.0,16.9341,16.9824,16.9272,16.9548,156000.0
2010-02-22 10:40:00,24.56,24.56,24.45,24.45,157600.0,16.9548,16.9548,16.8789,16.8789,157600.0
2010-02-22 10:50:00,24.45,24.5,24.44,24.47,139800.0,16.8789,16.9134,16.872,16.8927,139800.0
2010-02-22 11:00:00,24.48,24.5,24.43,24.43,90800.0,16.8996,16.9134,16.8651,16.8651,90800.0
2010-02-22 11:10:00,24.43,24.45,24.4,24.43,67000.0,16.8651,16.8789,16.8444,16.8651,67000.0
2010-02-22 11:20:00,24.43,24.48,24.42,24.45,95400.0,16.8651,16.8996,16.8582,16.8789,95400.0
2010-02-22 11:30:00,24.45,24.46,24.41,24.43,241600.0,16.8789,16.8858,16.8513,16.8651,241600.0
2010-02-22 11:40:00,24.43,24.49,24.42,24.49,93800.0,16.8651,16.9065,16.8582,16.9065,93800.0
2010-02-22 11:50:00,24.49,24.5,24.46,24.5,81400.0,16.9065,16.9134,16.8858,16.9134,81400.0
2010-02-22 12:00:00,24.5,24.55,24.49,24.53,119000.0,16.9134,16.9479,16.9065,16.9341,119000.0
2010-02-22 12:10:00,24.53,24.56,24.5,24.53,111400.0,16.9341,16.9548,16.9134,16.9341,111400.0
2010-02-22 12:20:00,24.54,24.56,24.5,24.54,49600.0,16.941,16.9548,16.9134,16.941,49600.0
2010-02-22 12:30:00,24.54,24.57,24.52,24.55,86000.0,16.941,16.9617,16.9272,16.9479,86000.0
2010-02-22 12:40:00,24.55,24.56,24.53,24.54,103600.0,16.9479,16.9548,16.9341,16.941,103600.0
2010-02-22 12:50:00,24.54,24.58,24.52,24.52,90800.0,16.941,16.9686,16.9272,16.9272,90800.0
2010-02-22 13:00:00,24.52,24.54,24.5,24.52,104800.0,16.9272,16.941,16.9134,16.9272,104800.0
2010-02-22 13:10:00,24.52,24.52,24.47,24.51,46800.0,16.9272,16.9272,16.8927,16.9203,46800.0
2010-02-22 13:20:00,24.5,24.54,24.5,24.5,34200.0,16.9134,16.941,16.9134,16.9134,34200.0
2010-02-22 13:30:00,24.5,24.52,24.49,24.5,45600.0,16.9134,16.9272,16.9065,16.9134,45600.0
2010-02-22 13:40:00,24.5,24.56,24.5,24.53,50000.0,16.9134,16.9548,16.9134,16.9341,50000.0
2010-02-22 13:50:00,24.53,24.54,24.5,24.53,69600.0,16.9341,16.941,16.9134,16.9341,69600.0
2010-02-22 14:00:00,24.54,24.56,24.51,24.52,103000.0,16.941,16.9548,16.9203,16.9272,103000.0
2010-02-22 14:10:00,24.52,24.54,24.51,24.52,73800.0,16.9272,16.941,16.9203,16.9272,73800.0
2010-02-22 14:20:00,24.52,24.53,24.46,24.5,302000.0,16.9272,16.9341,16.8858,16.9134,302000.0
2010-02-22 14:30:00,24.5,24.53,24.49,24.5,135400.0,16.9134,16.9341,16.9065,16.9134,135400.0
2010-02-22 14:40:00,24.52,24.54,24.5,24.54,87400.0,16.9272,16.941,16.9134,16.941,87400.0
2010-02-22 14:50:00,24.54,24.55,24.52,24.54,77600.0,16.941,16.9479,16.9272,16.941,77600.0
2010-02-22 15:00:00,24.53,24.56,24.5,24.54,164600.0,16.9341,16.9548,16.9134,16.941,164600.0
2010-02-22 15:10:00,24.55,24.63,24.54,24.6,140000.0,16.9479,17.0032,16.941,16.9824,140000.0
2010-02-22 15:20:00,24.6,24.63,24.59,24.63,91800.0,16.9824,17.0032,16.9755,17.0032,91800.0
2010-02-22 15:30:00,24.63,24.64,24.6,24.61,164600.0,17.0032,17.0101,16.9824,16.9894,164600.0
2010-02-22 15:40:00,24.62,24.64,24.51,24.52,429600.0,16.9963,17.0101,16.9203,16.9272,429600.0
2010-02-22 15:50:00,24.53,24.56,24.52,24.54,463800.0,16.9341,16.9548,16.9272,16.941,463800.0
2010-02-23 09:30:00,24.6,24.68,24.42,24.47,301400.0,16.9824,17.0377,16.8582,16.8927,301400.0
2010-02-23 09:40:00,24.48,24.66,24.48,24.63,109600.0,16.8996,17.0239,16.8996,17.0032,109600.0
2010-02-23 09:50:00,24.64,24.68,24.57,24.65,101000.0,17.0101,17.0377,16.9617,17.017,101000.0
2010-02-23 10:00:00,24.65,24.68,24.42,24.49,228200.0,17.017,17.0377,16.8582,16.9065,228200.0
2010-02-23 10:10:00,24.48,24.48,24.24,24.33,264800.0,16.8996,16.8996,16.7339,16.7961,264800.0
2010-02-23 10:20:00,24.33,24.36,24.26,24.35,117800.0,16.7961,16.8168,16.7477,16.8099,117800.0
2010-02-23 10:30:00,24.34,24.35,24.27,24.28,137600.0,16.803,16.8099,16.7546,16.7615,137600.0
2010-02-23 10:40:00,24.28,24.31,24.23,24.24,131400.0,16.7615,16.7822,16.727,16.7339,131400.0
2010-02-23 10:50:00,24.24,24.33,24.21,24.3,99800.0,16.7339,16.7961,16.7132,16.7753,99800.0
2010-02-23 11:00:00,24.31,24.35,24.25,24.27,64000.0,16.7822,16.8099,16.7408,16.7546,64000.0
2010-02-23 11:10:00,24.27,24.28,24.17,24.23,111800.0,16.7546,16.7615,16.6856,16.727,111800.0
2010-02-23 11:20:00,24.23,24.29,24.23,24.25,76600.0,16.727,16.7684,16.727,16.7408,76600.0
2010-02-23 11:30:00,24.25,24.3,24.23,24.25,76200.0,16.7408,16.7753,16.727,16.7408,76200.0
2010-02-23 11:40:00,24.25,24.3,24.25,24.29,96600.0,16.7408,16.7753,16.7408,16.7684,96600.0
2010-02-23 11:50:00,24.29,24.29,24.2,24.2,89200.0,16.7684,16.7684,16.7063,16.7063,89200.0
2010-02-23 12:00:00,24.2,24.24,24.17,24.18,70600.0,16.7063,16.7339,16.6856,16.6925,70600.0
2010-02-23 12:10:00,24.18,24.21,24.16,24.17,103200.0,16.6925,16.7132,16.6787,16.6856,103200.0
2010-02-23 12:20:00,24.17,24.17,24.08,24.1,76800.0,16.6856,16.6856,16.6235,16.6373,76800.0
2010-02-23 12:30:00,24.1,24.12,24.08,24.09,63400.0,16.6373,16.6511,16.6235,16.6304,63400.0
2010-02-23 12:40:00,24.09,24.1,24.03,24.05,79200.0,16.6304,16.6373,16.589,16.6028,79200.0
2010-02-23 12:50:00,24.05,24.08,24.05,24.08,46400.0,16.6028,16.6235,16.6028,16.6235,46400.0
2010-02-23 13:00:00,24.07,24.11,24.06,24.11,66200.0,16.6166,16.6442,16.6097,16.6442,66200.0
2010-02-23 13:10:00,24.11,24.12,24.06,24.1,72600.0,16.6442,16.6511,16.6097,16.6373,72600.0
2010-02-23 13:20:00,24.09,24.18,24.09,24.14,59200.0,16.6304,16.6925,16.6304,16.6649,59200.0
2010-02-23 13:30:00,24.14,24.14,24.01,24.02,298000.0,16.6649,16.6649,16.5751,16.5821,298000.0
2010-02-23 13:40:00,24.01,24.03,23.95,23.98,182800.0,16.5751,16.589,16.5337,16.5544,182800.0
2010-02-23 13:50:00,23.98,23.99,23.91,23.92,116000.0,16.5544,16.5613,16.5061,16.513,116000.0
2010-02-23 14:00:00,23.92,23.93,23.9,23.93,117800.0,16.513,16.5199,16.4992,16.5199,117800.0
2010-02-23 14:10:00,23.93,24.03,23.92,24.01,177800.0,16.5199,16.589,16.513,16.5751,177800.0
2010-02-23 14:20:00,24.01,24.11,24.0,24.1,220400.0,16.5751,16.6442,16.5682,16.6373,220400.0
2010-02-23 14:30:00,24.1,24.15,24.05,24.13,139600.0,16.6373,16.6718,16.6028,16.658,139600.0
2010-02-23 14:40:00,24.12,24.18,24.1,24.13,87600.0,16.6511,16.6925,16.6373,16.658,87600.0
2010-02-23 14:50:00,24.14,24.2,24.14,24.18,96400.0,16.6649,16.7063,16.6649,16.6925,96400.0
2010-02-23 15:00:00,24.17,24.18,24.11,24.11,140400.0,16.6856,16.6925,16.6442,16.6442,140400.0
2010-02-23 15:10:00,24.11,24.21,24.11,24.21,136600.0,16.6442,16.7132,16.6442,16.7132,136600.0
2010-02-23 15:20:00,24.21,24.22,24.19,24.2,105600.0,16.7132,16.7201,16.6994,16.7063,105600.0
2010-02-23 15:30:00,24.2,24.2,24.1,24.17,160400.0,16.7063,16.7063,16.6373,16.6856,160400.0
2010-02-23 15:40:00,24.17,24.17,24.1,24.11,229000.0,16.6856,16.6856,16.6373,16.6442,229000.0
2010-02-23 15:50:00,24.11,24.11,24.04,24.09,478200.0,16.6442,16.6442,16.5959,16.6304,478200.0
2010-02-24 09:30:00,24.12,24.26,24.12,24.21,175400.0,16.6511,16.7477,16.6511,16.7132,175400.0
2010-02-24 09:40:00,24.21,24.35,24.21,24.34,78200.0,16.7132,16.8099,16.7132,16.803,78200.0
2010-02-24 09:50:00,24.35,24.37,24.29,24.32,116000.0,16.8099,16.8237,16.7684,16.7892,116000.0
2010-02-24 10:00:00,24.31,24.41,24.25,24.32,255600.0,16.7822,16.8513,16.7408,16.7892,255600.0
2010-02-24 10:10:00,24.32,24.41,24.3,24.38,175800.0,16.7892,16.8513,16.7753,16.8306,175800.0
2010-02-24 10:20:00,24.37,24.37,24.3,24.31,113200.0,16.8237,16.8237,16.7753,16.7822,113200.0
2010-02-24 10:30:00,24.3,24.4,24.28,24.39,134400.0,16.7753,16.8444,16.7615,16.8375,134400.0
2010-02-24 10:40:00,24.39,24.49,24.37,24.44,165000.0,16.8375,16.9065,16.8237,16.872,165000.0
2010-02-24 10:50:00,24.44,24.52,24.43,24.49,73000.0,16.872,16.9272,16.8651,16.9065,73000.0
2010-02-24 11:00:00,24.49,24.55,24.46,24.52,93400.0,16.9065,16.9479,16.8858,16.9272,93400.0
2010-02-24 11:10:00,24.5,24.55,24.5,24.53,100600.0,16.9134,16.9479,16.9134,16.9341,100600.0
2010-02-24 11:20:00,24.53,24.55,24.49,24.55,86400.0,16.9341,16.9479,16.9065,16.9479,86400.0
2010-02-24 11:30:00,24.55,24.56,24.52,24.56,57800.0,16.9479,16.9548,16.9272,16.9548,57800.0
2010-02-24 11:40:00,24.56,24.56,24.54,24.55,39200.0,16.9548,16.9548,16.941,16.9479,39200.0
2010-02-24 11:50:00,24.55,24.55,24.5,24.53,62000.0,16.9479,16.9479,16.9134,16.9341,62000.0
2010-02-24 12:00:00,24.54,24.55,24.47,24.48,36600.0,16.941,16.9479,16.8927,16.8996,36600.0
2010-02-24 12:10:00,24.47,24.53,24.46,24.53,35000.0,16.8927,16.9341,16.8858,16.9341,35000.0
2010-02-24 12:20:00,24.53,24.55,24.5,24.53,72800.0,16.9341,16.9479,16.9134,16.9341,72800.0
2010-02-24 12:30:00,24.53,24.54,24.5,24.5,44000.0,16.9341,16.941,16.9134,16.9134,44000.0
2010-02-24 12:40:00,24.5,24.54,24.49,24.52,81800.0,16.9134,16.941,16.9065,16.9272,81800.0
2010-02-24 12:50:00,24.53,24.55,24.5,24.55,54800.0,16.9341,16.9479,16.9134,16.9479,54800.0
2010-02-24 13:00:00,24.55,24.56,24.5,24.53,82000.0,16.9479,16.9548,16.9134,16.9341,82000.0
2010-02-24 13:10:00,24.52,24.63,24.52,24.6,79400.0,16.9272,17.0032,16.9272,16.9824,79400.0
2010-02-24 13:20:00,24.59,24.61,24.56,24.57,44400.0,16.9755,16.9894,16.9548,16.9617,44400.0
2010-02-24 13:30:00,24.56,24.57,24.54,24.55,93000.0,16.9548,16.9617,16.941,16.9479,93000.0
2010-02-24 13:40:00,24.55,24.56,24.52,24.54,49000.0,16.9479,16.9548,16.9272,16.941,49000.0
2010-02-24 13:50:00,24.53,24.57,24.53,24.56,44600.0,16.9341,16.9617,16.9341,16.9548,44600.0
2010-02-24 14:00:00,24.56,24.57,24.47,24.47,85200.0,16.9548,16.9617,16.8927,16.8927,85200.0
2010-02-24 14:10:00,24.48,24.49,24.47,24.48,45200.0,16.8996,16.9065,16.8927,16.8996,45200.0
2010-02-24 14:20:00,24.49,24.5,24.46,24.47,96200.0,16.9065,16.9134,16.8858,16.8927,96200.0
2010-02-24 14:30:00,24.46,24.46,24.37,24.38,98000.0,16.8858,16.8858,16.8237,16.8306,98000.0
2010-02-24 14:40:00,24.38,24.43,24.35,24.43,95200.0,16.8306,16.8651,16.8099,16.8651,95200.0
2010-02-24 14:50:00,24.43,24.45,24.39,24.39,63400.0,16.8651,16.8789,16.8375,16.8375,63400.0
2010-02-24 15:00:00,24.39,24.47,24.39,24.45,77600.0,16.8375,16.8927,16.8375,16.8789,77600.0
2010-02-24 15:10:00,24.45,24.49,24.43,24.45,111600.0,16.8789,16.9065,16.8651,16.8789,111600.0
2010-02-24 15:20:00,24.45,24.48,24.44,24.46,109200.0,16.8789,16.8996,16.872,16.8858,109200.0
2010-02-24 15:30:00,24.47,24.49,24.42,24.48,221600.0,16.8927,16.9065,16.8582,16.8996,221600.0
2010-02-24 15:40:00,24.48,24.53,24.47,24.47,302200.0,16.8996,16.9341,16.8927,16.8927,302200.0
2010-02-24 15:50:00,24.47,24.53,24.46,24.5,412000.0,16.8927,16.9341,16.8858,16.9134,412000.0
2010-02-25 09:30:00,24.2,24.21,24.0,24.03,300800.0,16.7063,16.7132,16.5682,16.589,300800.0
2010-02-25 09:40:00,24.04,24.07,23.98,24.03,207600.0,16.5959,16.6166,16.5544,16.589,207600.0
2010-02-25 09:50:00,24.04,24.17,24.04,24.15,168000.0,16.5959,16.6856,16.5959,16.6718,168000.0
2010-02-25 10:00:00,24.15,24.21,24.08,24.17,151800.0,16.6718,16.7132,16.6235,16.6856,151800.0
2010-02-25 10:10:00,24.17,24.23,24.13,24.23,112000.0,16.6856,16.727,16.658,16.727,112000.0
2010-02-25 10:20:00,24.24,24.27,24.16,24.21,124400.0,16.7339,16.7546,16.6787,16.7132,124400.0
2010-02-25 10:30:00,24.21,24.22,24.14,24.2,111600.0,16.7132,16.7201,16.6649,16.7063,111600.0
2010-02-25 10:40:00,24.2,24.22,24.18,24.19,95000.0,16.7063,16.7201,16.6925,16.6994,95000.0
2010-02-25 10:50:00,24.19,24.25,24.18,24.18,95400.0,16.6994,16.7408,16.6925,16.6925,95400.0
2010-02-25 11:00:00,24.18,24.24,24.16,24.23,113600.0,16.6925,16.7339,16.6787,16.727,113600.0
2010-02-25 11:10:00,24.22,24.24,24.19,24.2,140200.0,16.7201,16.7339,16.6994,16.7063,140200.0
2010-02-25 11:20:00,24.2,24.22,24.17,24.19,138600.0,16.7063,16.7201,16.6856,16.6994,138600.0
2010-02-25 11:30:00,24.19,24.24,24.18,24.19,162800.0,16.6994,16.7339,16.6925,16.6994,162800.0
2010-02-25 11:40:00,24.18,24.25,24.18,24.24,116200.0,16.6925,16.7408,16.6925,16.7339,116200.0
2010-02-25 11:50:00,24.24,24.28,24.23,24.25,198200.0,16.7339,16.7615,16.727,16.7408,198200.0
2010-02-25 12:00:00,24.25,24.35,24.23,24.32,220800.0,16.7408,16.8099,16.727,16.7892,220800.0
2010-02-25 12:10:00,24.31,24.32,24.3,24.3,64400.0,16.7822,16.7892,16.7753,16.7753,64400.0
2010-02-25 12:20:00,24.3,24.32,24.27,24.29,48200.0,16.7753,16.7892,16.7546,16.7684,48200.0
2010-02-25 12:30:00,24.29,24.33,24.28,24.32,42000.0,16.7684,16.7961,16.7615,16.7892,42000.0
2010-02-25 12:40:00,24.32,24.34,24.27,24.32,88800.0,16.7892,16.803,16.7546,16.7892,88800.0
2010-02-25 12:50:00,24.33,24.35,24.28,24.31,39200.0,16.7961,16.8099,16.7615,16.7822,39200.0
2010-02-25 13:00:00,24.31,24.33,24.28,24.29,47800.0,16.7822,16.7961,16.7615,16.7684,47800.0
2010-02-25 13:10:00,24.29,24.33,24.29,24.3,39800.0,16.7684,16.7961,16.7684,16.7753,39800.0
2010-02-25 13:20:00,24.3,24.35,24.3,24.33,54400.0,16.7753,16.8099,16.7753,16.7961,54400.0
2010-02-25 13:30:00,24.33,24.34,24.3,24.31,64800.0,16.7961,16.803,16.7753,16.7822,64800.0
2010-02-25 13:40:00,24.31,24.39,24.29,24.37,97800.0,16.7822,16.8375,16.7684,16.8237,97800.0
2010-02-25 13:50:00,24.38,24.44,24.38,24.41,108800.0,16.8306,16.872,16.8306,16.8513,108800.0
2010-02-25 14:00:00,24.42,24.5,24.42,24.43,159400.0,16.8582,16.9134,16.8582,16.8651,159400.0
2010-02-25 14:10:00,24.43,24.45,24.39,24.41,60000.0,16.8651,16.8789,16.8375,16.8513,60000.0
2010-02-25 14:20:00,24.4,24.43,24.39,24.39,84200.0,16.8444,16.8651,16.8375,16.8375,84200.0
2010-02-25 14:30:00,24.39,24.41,24.37,24.38,87800.0,16.8375,16.8513,16.8237,16.8306,87800.0
2010-02-25 14:40:00,24.38,24.42,24.37,24.39,59000.0,16.8306,16.8582,16.8237,16.8375,59000.0
2010-02-25 14:50:00,24.4,24.43,24.39,24.43,58600.0,16.8444,16.8651,16.8375,16.8651,58600.0
2010-02-25 15:00:00,24.43,24.51,24.41,24.5,107200.0,16.8651,16.9203,16.8513,16.9134,107200.0
2010-02-25 15:10:00,24.5,24.54,24.47,24.5,117000.0,16.9134,16.941,16.8927,16.9134,117000.0
2010-02-25 15:20:00,24.5,24.6,24.49,24.6,229800.0,16.9134,16.9824,16.9065,16.9824,229800.0
2010-02-25 15:30:00,24.59,24.63,24.54,24.55,254200.0,16.9755,17.0032,16.941,16.9479,254200.0
2010-02-25 15:40:00,24.55,24.61,24.54,24.57,357800.0,16.9479,16.9894,16.941,16.9617,357800.0
2010-02-25 15:50:00,24.56,24.61,24.51,24.61,441000.0,16.9548,16.9894,16.9203,16.9894,441000.0
2010-02-26 09:30:00,24.58,24.72,24.47,24.57,137800.0,16.9686,17.0653,16.8927,16.9617,137800.0
2010-02-26 09:40:00,24.59,24.59,24.48,24.58,151400.0,16.9755,16.9755,16.8996,16.9686,151400.0
2010-02-26 09:50:00,24.59,24.65,24.56,24.57,85200.0,16.9755,17.017,16.9548,16.9617,85200.0
2010-02-26 10:00:00,24.57,24.64,24.42,24.52,177600.0,16.9617,17.0101,16.8582,16.9272,177600.0
2010-02-26 10:10:00,24.52,24.56,24.46,24.49,101000.0,16.9272,16.9548,16.8858,16.9065,101000.0
2010-02-26 10:20:00,24.49,24.59,24.47,24.59,85400.0,16.9065,16.9755,16.8927,16.9755,85400.0
2010-02-26 10:30:00,24.59,24.71,24.59,24.68,132200.0,16.9755,17.0584,16.9755,17.0377,132200.0
2010-02-26 10:40:00,24.68,24.72,24.64,24.65,76400.0,17.0377,17.0653,17.0101,17.017,76400.0
2010-02-26 10:50:00,24.65,24.68,24.62,24.63,92000.0,17.017,17.0377,16.9963,17.0032,92000.0
2010-02-26 11:00:00,24.62,24.62,24.56,24.56,74400.0,16.9963,16.9963,16.9548,16.9548,74400.0
2010-02-26 11:10:00,24.55,24.65,24.55,24.63,109600.0,16.9479,17.017,16.9479,17.0032,109600.0
2010-02-26 11:20:00,24.61,24.61,24.56,24.57,49000.0,16.9894,16.9894,16.9548,16.9617,49000.0
2010-02-26 11:30:00,24.56,24.62,24.55,24.6,56800.0,16.9548,16.9963,16.9479,16.9824,56800.0
2010-02-26 11:40:00,24.59,24.61,24.57,24.58,67400.0,16.9755,16.9894,16.9617,16.9686,67400.0
2010-02-26 11:50:00,24.57,24.59,24.54,24.55,74600.0,16.9617,16.9755,16.941,16.9479,74600.0
2010-02-26 12:00:00,24.54,24.55,24.49,24.52,79000.0,16.941,16.9479,16.9065,16.9272,79000.0
2010-02-26 12:10:00,24.52,24.55,24.46,24.48,98200.0,16.9272,16.9479,16.8858,16.8996,98200.0
2010-02-26 12:20:00,24.47,24.49,24.45,24.49,66400.0,16.8927,16.9065,16.8789,16.9065,66400.0
2010-02-26 12:30:00,24.49,24.52,24.48,24.49,61800.0,16.9065,16.9272,16.8996,16.9065,61800.0
2010-02-26 12:40:00,24.49,24.52,24.47,24.48,61400.0,16.9065,16.9272,16.8927,16.8996,61400.0
2010-02-26 12:50:00,24.47,24.51,24.46,24.47,74000.0,16.8927,16.9203,16.8858,16.8927,74000.0
2010-02-26 13:00:00,24.47,24.5,24.46,24.48,89800.0,16.8927,16.9134,16.8858,16.8996,89800.0
2010-02-26 13:10:00,24.48,24.5,24.47,24.5,45600.0,16.8996,16.9134,16.8927,16.9134,45600.0
2010-02-26 13:20:00,24.5,24.61,24.5,24.6,47800.0,16.9134,16.9894,16.9134,16.9824,47800.0
2010-02-26 13:30:00,24.6,24.66,24.59,24.65,133000.0,16.9824,17.0239,16.9755,17.017,133000.0
2010-02-26 13:40:00,24.65,24.66,24.63,24.65,50200.0,17.017,17.0239,17.0032,17.017,50200.0
2010-02-26 13:50:00,24.65,24.71,24.65,24.66,85600.0,17.017,17.0584,17.017,17.0239,85600.0
2010-02-26 14:00:00,24.67,24.73,24.67,24.68,107200.0,17.0308,17.0722,17.0308,17.0377,107200.0
2010-02-26 14:10:00,24.68,24.72,24.67,24.67,64600.0,17.0377,17.0653,17.0308,17.0308,64600.0
2010-02-26 14:20:00,24.67,24.71,24.66,24.69,65000.0,17.0308,17.0584,17.0239,17.0446,65000.0
2010-02-26 14:30:00,24.69,24.69,24.64,24.66,53400.0,17.0446,17.0446,17.0101,17.0239,53400.0
2010-02-26 14:40:00,24.66,24.7,24.65,24.68,45000.0,17.0239,17.0515,17.017,17.0377,45000.0
2010-02-26 14:50:00,24.69,24.71,24.66,24.7,109400.0,17.0446,17.0584,17.0239,17.0515,109400.0
2010-02-26 15:00:00,24.71,24.71,24.66,24.66,160000.0,17.0584,17.0584,17.0239,17.0239,160000.0
2010-02-26 15:10:00,24.66,24.72,24.66,24.71,147000.0,17.0239,17.0653,17.0239,17.0584,147000.0
2010-02-26 15:20:00,24.7,24.75,24.69,24.75,128800.0,17.0515,17.086,17.0446,17.086,128800.0
2010-02-26 15:30:00,24.75,24.77,24.68,24.7,159600.0,17.086,17.0998,17.0377,17.0515,159600.0
2010-02-26 15:40:00,24.7,24.75,24.7,24.73,250400.0,17.0515,17.086,17.0515,17.0722,250400.0
2010-02-26 15:50:00,24.72,24.77,24.7,24.7,450200.0,17.0653,17.0998,17.0515,17.0515,450200.0
2010-03-01 09:30:00,24.83,24.99,24.83,24.93,229800.0,17.1412,17.2517,17.1412,17.2103,229800.0
2010-03-01 09:40:00,24.93,24.95,24.83,24.85,151600.0,17.2103,17.2241,17.1412,17.155,151600.0
2010-03-01 09:50:00,24.85,24.87,24.81,24.84,110800.0,17.155,17.1688,17.1274,17.1481,110800.0
2010-03-01 10:00:00,24.84,24.97,24.82,24.95,225800.0,17.1481,17.2379,17.1343,17.2241,225800.0
2010-03-01 10:10:00,24.96,24.99,24.93,24.96,123000.0,17.231,17.2517,17.2103,17.231,123000.0
2010-03-01 10:20:00,24.97,24.98,24.88,24.89,101800.0,17.2379,17.2448,17.1757,17.1826,101800.0
2010-03-01 10:30:00,24.88,24.9,24.77,24.78,106400.0,17.1757,17.1896,17.0998,17.1067,106400.0
2010-03-01 10:40:00,24.79,24.86,24.77,24.78,134000.0,17.1136,17.1619,17.0998,17.1067,134000.0
2010-03-01 10:50:00,24.78,24.84,24.78,24.81,52800.0,17.1067,17.1481,17.1067,17.1274,52800.0
2010-03-01 11:00:00,24.8,24.88,24.79,24.86,63200.0,17.1205,17.1757,17.1136,17.1619,63200.0
2010-03-01 11:10:00,24.88,24.89,24.85,24.85,67800.0,17.1757,17.1826,17.155,17.155,67800.0
2010-03-01 11:20:00,24.86,24.86,24.82,24.83,65400.0,17.1619,17.1619,17.1343,17.1412,65400.0
2010-03-01 11:30:00,24.83,24.93,24.83,24.93,219400.0,17.1412,17.2103,17.1412,17.2103,219400.0
2010-03-01 11:40:00,24.93,24.93,24.88,24.89,59200.0,17.2103,17.2103,17.1757,17.1826,59200.0
2010-03-01 11:50:00,24.9,24.96,24.89,24.96,56600.0,17.1896,17.231,17.1826,17.231,56600.0
2010-03-01 12:00:00,24.96,24.99,24.92,24.95,121600.0,17.231,17.2517,17.2034,17.2241,121600.0
2010-03-01 12:10:00,24.95,24.98,24.94,24.96,50000.0,17.2241,17.2448,17.2172,17.231,50000.0
2010-03-01 12:20:00,24.97,25.0,24.95,24.99,92000.0,17.2379,17.2586,17.2241,17.2517,92000.0
2010-03-01 12:30:00,24.98,25.0,24.96,24.97,115200.0,17.2448,17.2586,17.231,17.2379,115200.0
2010-03-01 12:40:00,24.97,24.97,24.95,24.96,69000.0,17.2379,17.2379,17.2241,17.231,69000.0
2010-03-01 12:50:00,24.97,24.97,24.89,24.92,76200.0,17.2379,17.2379,17.1826,17.2034,76200.0
2010-03-01 13:00:00,24.92,24.98,24.88,24.97,80600.0,17.2034,17.2448,17.1757,17.2379,80600.0
2010-03-01 13:10:00,24.97,25.0,24.97,25.0,72600.0,17.2379,17.2586,17.2379,17.2586,72600.0
2010-03-01 13:20:00,25.0,25.0,24.98,25.0,77200.0,17.2586,17.2586,17.2448,17.2586,77200.0
2010-03-01 13:30:00,25.0,25.0,24.99,25.0,106400.0,17.2586,17.2586,17.2517,17.2586,106400.0
2010-03-01 13:40:00,25.0,25.0,24.98,25.0,70200.0,17.2586,17.2586,17.2448,17.2586,70200.0
2010-03-01 13:50:00,24.99,25.0,24.99,25.0,164200.0,17.2517,17.2586,17.2517,17.2586,164200.0
2010-03-01 14:00:00,25.0,25.02,24.95,24.97,200200.0,17.2586,17.2724,17.2241,17.2379,200200.0
2010-03-01 14:10:00,24.98,24.99,24.93,24.98,149800.0,17.2448,17.2517,17.2103,17.2448,149800.0
2010-03-01 14:20:00,24.98,24.99,24.96,24.97,194400.0,17.2448,17.2517,17.231,17.2379,194400.0
2010-03-01 14:30:00,24.97,24.99,24.96,24.98,100000.0,17.2379,17.2517,17.231,17.2448,100000.0
2010-03-01 14:40:00,24.98,25.0,24.96,24.96,113200.0,17.2448,17.2586,17.231,17.231,113200.0
2010-03-01 14:50:00,24.96,24.98,24.94,24.98,129800.0,17.231,17.2448,17.2172,17.2448,129800.0
2010-03-01 15:00:00,24.97,24.99,24.91,24.93,177200.0,17.2379,17.2517,17.1965,17.2103,177200.0
2010-03-01 15:10:00,24.93,24.95,24.9,24.93,150600.0,17.2103,17.2241,17.1896,17.2103,150600.0
2010-03-01 15:20:00,24.93,24.98,24.93,24.96,132600.0,17.2103,17.2448,17.2103,17.231,132600.0
2010-03-01 15:30:00,24.96,24.98,24.95,24.97,160800.0,17.231,17.2448,17.2241,17.2379,160800.0
2010-03-01 15:40:00,24.96,24.99,24.94,24.97,250800.0,17.231,17.2517,17.2172,17.2379,250800.0
2010-03-01 15:50:00,24.97,25.01,24.94,24.99,454200.0,17.2379,17.2655,17.2172,17.2517,454200.0
2010-03-02 09:30:00,25.09,25.1,24.98,24.99,194800.0,17.3207,17.3276,17.2448,17.2517,194800.0
2010-03-02 09:40:00,24.99,25.06,24.93,24.93,124200.0,17.2517,17.3,17.2103,17.2103,124200.0
2010-03-02 09:50:00,24.92,25.01,24.86,24.94,101800.0,17.2034,17.2655,17.1619,17.2172,101800.0
2010-03-02 10:00:00,24.94,25.05,24.94,25.04,139800.0,17.2172,17.2931,17.2172,17.2862,139800.0
2010-03-02 10:10:00,25.04,25.05,24.95,24.98,205600.0,17.2862,17.2931,17.2241,17.2448,205600.0
2010-03-02 10:20:00,24.99,25.04,24.97,24.97,180000.0,17.2517,17.2862,17.2379,17.2379,180000.0
2010-03-02 10:30:00,24.98,25.1,24.97,25.06,142400.0,17.2448,17.3276,17.2379,17.3,142400.0
2010-03-02 10:40:00,25.06,25.1,25.04,25.08,121000.0,17.3,17.3276,17.2862,17.3138,121000.0
2010-03-02 10:50:00,25.08,25.13,25.08,25.08,97000.0,17.3138,17.3483,17.3138,17.3138,97000.0
2010-03-02 11:00:00,25.08,25.11,25.07,25.1,73400.0,17.3138,17.3345,17.3069,17.3276,73400.0
2010-03-02 11:10:00,25.1,25.16,25.09,25.1,66800.0,17.3276,17.369,17.3207,17.3276,66800.0
2010-03-02 11:20:00,25.1,25.15,25.09,25.12,48400.0,17.3276,17.3621,17.3207,17.3414,48400.0
2010-03-02 11:30:00,25.13,25.16,25.1,25.14,52400.0,17.3483,17.369,17.3276,17.3552,52400.0
2010-03-02 11:40:00,25.14,25.15,25.11,25.13,38800.0,17.3552,17.3621,17.3345,17.3483,38800.0
2010-03-02 11:50:00,25.13,25.18,25.09,25.12,42200.0,17.3483,17.3828,17.3207,17.3414,42200.0
2010-03-02 12:00:00,25.11,25.16,25.11,25.14,70200.0,17.3345,17.369,17.3345,17.3552,70200.0
2010-03-02 12:10:00,25.14,25.15,25.1,25.12,50000.0,17.3552,17.3621,17.3276,17.3414,50000.0
2010-03-02 12:20:00,25.11,25.13,25.09,25.12,36600.0,17.3345,17.3483,17.3207,17.3414,36600.0
2010-03-02 12:30:00,25.13,25.13,25.08,25.1,52200.0,17.3483,17.3483,17.3138,17.3276,52200.0
2010-03-02 12:40:00,25.1,25.11,25.08,25.09,46200.0,17.3276,17.3345,17.3138,17.3207,46200.0
2010-03-02 12:50:00,25.09,25.1,25.06,25.06,67400.0,17.3207,17.3276,17.3,17.3,67400.0
2010-03-02 13:00:00,25.07,25.1,25.07,25.08,32800.0,17.3069,17.3276,17.3069,17.3138,32800.0
2010-03-02 13:10:00,25.08,25.1,25.08,25.09,26600.0,17.3138,17.3276,17.3138,17.3207,26600.0
2010-03-02 13:20:00,25.09,25.1,25.08,25.09,46400.0,17.3207,17.3276,17.3138,17.3207,46400.0
2010-03-02 13:30:00,25.09,25.09,25.06,25.06,31200.0,17.3207,17.3207,17.3,17.3,31200.0
2010-03-02 13:40:00,25.06,25.1,25.06,25.1,43800.0,17.3,17.3276,17.3,17.3276,43800.0
2010-03-02 13:50:00,25.1,25.17,25.1,25.16,40600.0,17.3276,17.3759,17.3276,17.369,40600.0
2010-03-02 14:00:00,25.16,25.17,25.14,25.14,54000.0,17.369,17.3759,17.3552,17.3552,54000.0
2010-03-02 14:10:00,25.14,25.15,25.1,25.13,64000.0,17.3552,17.3621,17.3276,17.3483,64000.0
2010-03-02 14:20:00,25.12,25.15,25.1,25.11,66800.0,17.3414,17.3621,17.3276,17.3345,66800.0
2010-03-02 14:30:00,25.11,25.15,25.06,25.13,61800.0,17.3345,17.3621,17.3,17.3483,61800.0
2010-03-02 14:40:00,25.15,25.16,25.11,25.16,80600.0,17.3621,17.369,17.3345,17.369,80600.0
2010-03-02 14:50:00,25.15,25.16,25.08,25.11,163800.0,17.3621,17.369,17.3138,17.3345,163800.0
2010-03-02 15:00:00,25.11,25.14,25.1,25.14,114800.0,17.3345,17.3552,17.3276,17.3552,114800.0
2010-03-02 15:10:00,25.15,25.15,25.1,25.1,64400.0,17.3621,17.3621,17.3276,17.3276,64400.0
2010-03-02 15:20:00,25.1,25.1,25.01,25.02,171200.0,17.3276,17.3276,17.2655,17.2724,171200.0
2010-03-02 15:30:00,25.01,25.04,24.97,24.97,251800.0,17.2655,17.2862,17.2379,17.2379,251800.0
2010-03-02 15:40:00,24.98,24.98,24.91,24.96,318200.0,17.2448,17.2448,17.1965,17.231,318200.0
2010-03-02 15:50:00,24.97,24.99,24.95,24.97,566600.0,17.2379,17.2517,17.2241,17.2379,566600.0
2010-03-03 09:30:00,25.01,25.16,25.01,25.05,158000.0,17.2655,17.369,17.2655,17.2931,158000.0
2010-03-03 09:40:00,25.05,25.12,25.0,25.09,227200.0,17.2931,17.3414,17.2586,17.3207,227200.0
2010-03-03 09:50:00,25.1,25.13,25.07,25.11,151200.0,17.3276,17.3483,17.3069,17.3345,151200.0
2010-03-03 10:00:00,25.11,25.14,25.07,25.08,126600.0,17.3345,17.3552,17.3069,17.3138,126600.0
2010-03-03 10:10:00,25.09,25.1,25.04,25.09,136400.0,17.3207,17.3276,17.2862,17.3207,136400.0
2010-03-03 10:20:00,25.09,25.15,25.09,25.1,97200.0,17.3207,17.3621,17.3207,17.3276,97200.0
2010-03-03 10:30:00,25.1,25.11,25.07,25.1,273400.0,17.3276,17.3345,17.3069,17.3276,273400.0
2010-03-03 10:40:00,25.1,25.17,25.09,25.15,132200.0,17.3276,17.3759,17.3207,17.3621,132200.0
2010-03-03 10:50:00,25.16,25.2,25.13,25.17,105800.0,17.369,17.3967,17.3483,17.3759,105800.0
2010-03-03 11:00:00,25.17,25.21,25.15,25.15,85800.0,17.3759,17.4036,17.3621,17.3621,85800.0
2010-03-03 11:10:00,25.15,25.18,25.12,25.16,85800.0,17.3621,17.3828,17.3414,17.369,85800.0
2010-03-03 11:20:00,25.16,25.19,25.15,25.17,88000.0,17.369,17.3898,17.3621,17.3759,88000.0
2010-03-03 11:30:00,25.17,25.2,25.15,25.2,97200.0,17.3759,17.3967,17.3621,17.3967,97200.0
2010-03-03 11:40:00,25.2,25.25,25.19,25.24,82000.0,17.3967,17.4312,17.3898,17.4243,82000.0
2010-03-03 11:50:00,25.24,25.25,25.23,25.24,68200.0,17.4243,17.4312,17.4174,17.4243,68200.0
2010-03-03 12:00:00,25.24,25.25,25.21,25.23,112600.0,17.4243,17.4312,17.4036,17.4174,112600.0
2010-03-03 12:10:00,25.23,25.25,25.22,25.23,90800.0,17.4174,17.4312,17.4105,17.4174,90800.0
2010-03-03 12:20:00,25.23,25.25,25.22,25.22,53600.0,17.4174,17.4312,17.4105,17.4105,53600.0
2010-03-03 12:30:00,25.22,25.25,25.21,25.23,69800.0,17.4105,17.4312,17.4036,17.4174,69800.0
2010-03-03 12:40:00,25.24,25.24,25.2,25.22,49800.0,17.4243,17.4243,17.3967,17.4105,49800.0
2010-03-03 12:50:00,25.22,25.22,25.18,25.21,47000.0,17.4105,17.4105,17.3828,17.4036,47000.0
2010-03-03 13:00:00,25.2,25.24,25.18,25.23,38000.0,17.3967,17.4243,17.3828,17.4174,38000.0
2010-03-03 13:10:00,25.23,25.25,25.21,25.25,64600.0,17.4174,17.4312,17.4036,17.4312,64600.0
2010-03-03 13:20:00,25.25,25.28,25.2,25.2,65200.0,17.4312,17.4519,17.3967,17.3967,65200.0
2010-03-03 13:30:00,25.21,25.23,25.16,25.17,94800.0,17.4036,17.4174,17.369,17.3759,94800.0
2010-03-03 13:40:00,25.17,25.17,25.14,25.16,79600.0,17.3759,17.3759,17.3552,17.369,79600.0
2010-03-03 13:50:00,25.16,25.17,25.14,25.17,88400.0,17.369,17.3759,17.3552,17.3759,88400.0
2010-03-03 14:00:00,25.16,25.17,25.13,25.15,93800.0,17.369,17.3759,17.3483,17.3621,93800.0
2010-03-03 14:10:00,25.14,25.15,25.1,25.11,97400.0,17.3552,17.3621,17.3276,17.3345,97400.0
2010-03-03 14:20:00,25.1,25.11,25.06,25.1,91400.0,17.3276,17.3345,17.3,17.3276,91400.0
2010-03-03 14:30:00,25.1,25.14,25.09,25.11,51600.0,17.3276,17.3552,17.3207,17.3345,51600.0
2010-03-03 14:40:00,25.11,25.11,25.0,25.0,104400.0,17.3345,17.3345,17.2586,17.2586,104400.0
2010-03-03 14:50:00,25.01,25.1,25.01,25.08,88400.0,17.2655,17.3276,17.2655,17.3138,88400.0
2010-03-03 15:00:00,25.08,25.11,25.06,25.1,77400.0,17.3138,17.3345,17.3,17.3276,77400.0
2010-03-03 15:10:00,25.1,25.14,25.09,25.13,165000.0,17.3276,17.3552,17.3207,17.3483,165000.0
2010-03-03 15:20:00,25.13,25.14,25.11,25.14,141800.0,17.3483,17.3552,17.3345,17.3552,141800.0
2010-03-03 15:30:00,25.14,25.17,25.11,25.13,229600.0,17.3552,17.3759,17.3345,17.3483,229600.0
2010-03-03 15:40:00,25.13,25.19,25.13,25.18,315200.0,17.3483,17.3898,17.3483,17.3828,315200.0
2010-03-03 15:50:00,25.19,25.19,25.09,25.09,490200.0,17.3898,17.3898,17.3207,17.3207,490200.0
2010-03-04 09:30:00,25.16,25.24,25.13,25.17,106800.0,17.369,17.4243,17.3483,17.3759,106800.0
2010-03-04 09:40:00,25.18,25.36,25.17,25.35,130600.0,17.3828,17.5071,17.3759,17.5002,130600.0
2010-03-04 09:50:00,25.36,25.36,25.27,25.27,70400.0,17.5071,17.5071,17.445,17.445,70400.0
2010-03-04 10:00:00,25.26,25.34,25.24,25.26,123800.0,17.4381,17.4933,17.4243,17.4381,123800.0
2010-03-04 10:10:00,25.27,25.3,25.24,25.25,81800.0,17.445,17.4657,17.4243,17.4312,81800.0
2010-03-04 10:20:00,25.25,25.3,25.25,25.29,71800.0,17.4312,17.4657,17.4312,17.4588,71800.0
2010-03-04 10:30:00,25.29,25.29,25.19,25.2,172600.0,17.4588,17.4588,17.3898,17.3967,172600.0
2010-03-04 10:40:00,25.21,25.24,25.17,25.24,93000.0,17.4036,17.4243,17.3759,17.4243,93000.0
2010-03-04 10:50:00,25.24,25.25,25.18,25.18,88000.0,17.4243,17.4312,17.3828,17.3828,88000.0
2010-03-04 11:00:00,25.19,25.23,25.18,25.23,106000.0,17.3898,17.4174,17.3828,17.4174,106000.0
2010-03-04 11:10:00,25.23,25.27,25.23,25.25,101400.0,17.4174,17.445,17.4174,17.4312,101400.0
2010-03-04 11:20:00,25.25,25.26,25.18,25.23,119400.0,17.4312,17.4381,17.3828,17.4174,119400.0
2010-03-04 11:30:00,25.23,25.25,25.2,25.23,94600.0,17.4174,17.4312,17.3967,17.4174,94600.0
2010-03-04 11:40:00,25.23,25.23,25.17,25.2,61600.0,17.4174,17.4174,17.3759,17.3967,61600.0
2010-03-04 11:50:00,25.2,25.22,25.17,25.21,49400.0,17.3967,17.4105,17.3759,17.4036,49400.0
2010-03-04 12:00:00,25.2,25.21,25.17,25.18,46600.0,17.3967,17.4036,17.3759,17.3828,46600.0
2010-03-04 12:10:00,25.18,25.2,25.16,25.19,51600.0,17.3828,17.3967,17.369,17.3898,51600.0
2010-03-04 12:20:00,25.2,25.22,25.18,25.21,54200.0,17.3967,17.4105,17.3828,17.4036,54200.0
2010-03-04 12:30:00,25.21,25.21,25.15,25.16,45400.0,17.4036,17.4036,17.3621,17.369,45400.0
2010-03-04 12:40:00,25.16,25.19,25.15,25.18,26400.0,17.369,17.3898,17.3621,17.3828,26400.0
2010-03-04 12:50:00,25.18,25.2,25.18,25.19,54600.0,17.3828,17.3967,17.3828,17.3898,54600.0
2010-03-04 13:00:00,25.2,25.22,25.19,25.22,135800.0,17.3967,17.4105,17.3898,17.4105,135800.0
2010-03-04 13:10:00,25.22,25.24,25.2,25.2,199600.0,17.4105,17.4243,17.3967,17.3967,199600.0
2010-03-04 13:20:00,25.2,25.21,25.17,25.2,85200.0,17.3967,17.4036,17.3759,17.3967,85200.0
2010-03-04 13:30:00,25.2,25.2,25.16,25.19,41000.0,17.3967,17.3967,17.369,17.3898,41000.0
2010-03-04 13:40:00,25.19,25.2,25.14,25.15,77600.0,17.3898,17.3967,17.3552,17.3621,77600.0
2010-03-04 13:50:00,25.15,25.18,25.14,25.18,42200.0,17.3621,17.3828,17.3552,17.3828,42200.0
2010-03-04 14:00:00,25.18,25.18,25.14,25.16,41600.0,17.3828,17.3828,17.3552,17.369,41600.0
2010-03-04 14:10:00,25.17,25.2,25.15,25.18,33600.0,17.3759,17.3967,17.3621,17.3828,33600.0
2010-03-04 14:20:00,25.18,25.23,25.17,25.21,63600.0,17.3828,17.4174,17.3759,17.4036,63600.0
2010-03-04 14:30:00,25.21,25.25,25.18,25.24,99200.0,17.4036,17.4312,17.3828,17.4243,99200.0
2010-03-04 14:40:00,25.24,25.29,25.21,25.29,124600.0,17.4243,17.4588,17.4036,17.4588,124600.0
2010-03-04 14:50:00,25.29,25.3,25.27,25.29,170800.0,17.4588,17.4657,17.445,17.4588,170800.0
2010-03-04 15:00:00,25.29,25.3,25.25,25.25,129000.0,17.4588,17.4657,17.4312,17.4312,129000.0
2010-03-04 15:10:00,25.25,25.27,25.24,25.27,188200.0,17.4312,17.445,17.4243,17.445,188200.0
2010-03-04 15:20:00,25.27,25.3,25.25,25.3,197800.0,17.445,17.4657,17.4312,17.4657,197800.0
2010-03-04 15:30:00,25.3,25.3,25.26,25.27,370000.0,17.4657,17.4657,17.4381,17.445,370000.0
2010-03-04 15:40:00,25.26,25.31,25.25,25.27,391000.0,17.4381,17.4726,17.4312,17.445,391000.0
2010-03-04 15:50:00,25.27,25.28,25.24,25.26,507600.0,17.445,17.4519,17.4243,17.4381,507600.0
2010-03-05 09:30:00,25.5,25.5,25.26,25.27,264400.0,17.6038,17.6038,17.4381,17.445,264400.0
2010-03-05 09:40:00,25.27,25.36,25.21,25.32,69000.0,17.445,17.5071,17.4036,17.4795,69000.0
2010-03-05 09:50:00,25.33,25.34,25.28,25.33,76200.0,17.4864,17.4933,17.4519,17.4864,76200.0
2010-03-05 10:00:00,25.35,25.39,25.31,25.36,97400.0,17.5002,17.5278,17.4726,17.5071,97400.0
2010-03-05 10:10:00,25.37,25.43,25.35,25.37,116400.0,17.514,17.5554,17.5002,17.514,116400.0
2010-03-05 10:20:00,25.36,25.46,25.35,25.45,157600.0,17.5071,17.5761,17.5002,17.5692,157600.0
2010-03-05 10:30:00,25.45,25.46,25.36,25.38,129800.0,17.5692,17.5761,17.5071,17.5209,129800.0
2010-03-05 10:40:00,25.38,25.42,25.37,25.41,116200.0,17.5209,17.5485,17.514,17.5416,116200.0
2010-03-05 10:50:00,25.41,25.45,25.38,25.39,128000.0,17.5416,17.5692,17.5209,17.5278,128000.0
2010-03-05 11:00:00,25.4,25.5,25.4,25.49,160800.0,17.5347,17.6038,17.5347,17.5969,160800.0
2010-03-05 11:10:00,25.49,25.54,25.48,25.52,159200.0,17.5969,17.6314,17.59,17.6176,159200.0
2010-03-05 11:20:00,25.52,25.59,25.52,25.58,113000.0,17.6176,17.6659,17.6176,17.659,113000.0
2010-03-05 11:30:00,25.58,25.6,25.54,25.59,64000.0,17.659,17.6728,17.6314,17.6659,64000.0
2010-03-05 11:40:00,25.59,25.6,25.56,25.56,49200.0,17.6659,17.6728,17.6452,17.6452,49200.0
2010-03-05 11:50:00,25.56,25.57,25.53,25.54,33000.0,17.6452,17.6521,17.6245,17.6314,33000.0
2010-03-05 12:00:00,25.54,25.59,25.54,25.58,72000.0,17.6314,17.6659,17.6314,17.659,72000.0
2010-03-05 12:10:00,25.58,25.59,25.5,25.55,145000.0,17.659,17.6659,17.6038,17.6383,145000.0
2010-03-05 12:20:00,25.56,25.59,25.54,25.56,58600.0,17.6452,17.6659,17.6314,17.6452,58600.0
2010-03-05 12:30:00,25.56,25.58,25.55,25.56,38800.0,17.6452,17.659,17.6383,17.6452,38800.0
2010-03-05 12:40:00,25.56,25.57,25.53,25.54,56600.0,17.6452,17.6521,17.6245,17.6314,56600.0
2010-03-05 12:50:00,25.54,25.58,25.52,25.57,24800.0,17.6314,17.659,17.6176,17.6521,24800.0
2010-03-05 13:00:00,25.57,25.58,25.54,25.58,48400.0,17.6521,17.659,17.6314,17.659,48400.0
2010-03-05 13:10:00,25.58,25.61,25.57,25.61,125600.0,17.659,17.6797,17.6521,17.6797,125600.0
2010-03-05 13:20:00,25.61,25.63,25.6,25.6,41600.0,17.6797,17.6935,17.6728,17.6728,41600.0
2010-03-05 13:30:00,25.61,25.62,25.59,25.59,67600.0,17.6797,17.6866,17.6659,17.6659,67600.0
2010-03-05 13:40:00,25.6,25.63,25.59,25.61,34000.0,17.6728,17.6935,17.6659,17.6797,34000.0
2010-03-05 13:50:00,25.61,25.65,25.61,25.65,67400.0,17.6797,17.7073,17.6797,17.7073,67400.0
2010-03-05 14:00:00,25.65,25.67,25.62,25.65,56600.0,17.7073,17.7211,17.6866,17.7073,56600.0
2010-03-05 14:10:00,25.64,25.67,25.62,25.65,99400.0,17.7004,17.7211,17.6866,17.7073,99400.0
2010-03-05 14:20:00,25.65,25.66,25.6,25.64,49400.0,17.7073,17.7142,17.6728,17.7004,49400.0
2010-03-05 14:30:00,25.64,25.67,25.62,25.67,37600.0,17.7004,17.7211,17.6866,17.7211,37600.0
2010-03-05 14:40:00,25.67,25.73,25.65,25.72,120600.0,17.7211,17.7625,17.7073,17.7556,120600.0
2010-03-05 14:50:00,25.71,25.75,25.71,25.74,99400.0,17.7487,17.7763,17.7487,17.7694,99400.0
2010-03-05 15:00:00,25.75,25.81,25.74,25.75,206600.0,17.7763,17.8178,17.7694,17.7763,206600.0
2010-03-05 15:10:00,25.74,25.75,25.71,25.72,108600.0,17.7694,17.7763,17.7487,17.7556,108600.0
2010-03-05 15:20:00,25.72,25.72,25.65,25.67,98000.0,17.7556,17.7556,17.7073,17.7211,98000.0
2010-03-05 15:30:00,25.67,25.74,25.66,25.73,217800.0,17.7211,17.7694,17.7142,17.7625,217800.0
2010-03-05 15:40:00,25.73,25.75,25.68,25.75,358800.0,17.7625,17.7763,17.728,17.7763,358800.0
2010-03-05 15:50:00,25.75,25.75,25.71,25.74,598800.0,17.7763,17.7763,17.7487,17.7694,598800.0
2010-03-08 09:30:00,25.81,25.97,25.75,25.95,333400.0,17.8178,17.9282,17.7763,17.9144,333400.0
2010-03-08 09:40:00,25.95,25.99,25.93,25.99,244800.0,17.9144,17.942,17.9006,17.942,244800.0
2010-03-08 09:50:00,25.99,26.0,25.96,25.99,193000.0,17.942,17.9489,17.9213,17.942,193000.0
2010-03-08 10:00:00,25.99,26.0,25.94,25.99,205800.0,17.942,17.9489,17.9075,17.942,205800.0
2010-03-08 10:10:00,25.99,26.0,25.96,25.96,140400.0,17.942,17.9489,17.9213,17.9213,140400.0
2010-03-08 10:20:00,25.96,25.98,25.92,25.92,146400.0,17.9213,17.9351,17.8937,17.8937,146400.0
2010-03-08 10:30:00,25.92,25.92,25.82,25.88,109600.0,17.8937,17.8937,17.8247,17.8661,109600.0
2010-03-08 10:40:00,25.88,25.93,25.86,25.93,79000.0,17.8661,17.9006,17.8523,17.9006,79000.0
2010-03-08 10:50:00,25.93,25.96,25.92,25.95,98200.0,17.9006,17.9213,17.8937,17.9144,98200.0
2010-03-08 11:00:00,25.95,25.95,25.86,25.95,145200.0,17.9144,17.9144,17.8523,17.9144,145200.0
2010-03-08 11:10:00,25.94,25.97,25.9,25.9,100200.0,17.9075,17.9282,17.8799,17.8799,100200.0
2010-03-08 11:20:00,25.9,25.91,25.86,25.87,73600.0,17.8799,17.8868,17.8523,17.8592,73600.0
2010-03-08 11:30:00,25.87,25.9,25.86,25.86,66400.0,17.8592,17.8799,17.8523,17.8523,66400.0
2010-03-08 11:40:00,25.86,25.88,25.85,25.86,52400.0,17.8523,17.8661,17.8454,17.8523,52400.0
2010-03-08 11:50:00,25.86,25.88,25.85,25.86,33600.0,17.8523,17.8661,17.8454,17.8523,33600.0
2010-03-08 12:00:00,25.86,25.88,25.84,25.86,46800.0,17.8523,17.8661,17.8385,17.8523,46800.0
2010-03-08 12:10:00,25.85,25.87,25.84,25.86,27400.0,17.8454,17.8592,17.8385,17.8523,27400.0
2010-03-08 12:20:00,25.86,25.87,25.84,25.85,45800.0,17.8523,17.8592,17.8385,17.8454,45800.0
2010-03-08 12:30:00,25.85,25.86,25.83,25.84,29400.0,17.8454,17.8523,17.8316,17.8385,29400.0
2010-03-08 12:40:00,25.84,25.84,25.78,25.82,52600.0,17.8385,17.8385,17.7971,17.8247,52600.0
2010-03-08 12:50:00,25.82,25.85,25.81,25.85,43200.0,17.8247,17.8454,17.8178,17.8454,43200.0
2010-03-08 13:00:00,25.85,25.88,25.83,25.83,66600.0,17.8454,17.8661,17.8316,17.8316,66600.0
2010-03-08 13:10:00,25.83,25.85,25.82,25.82,61800.0,17.8316,17.8454,17.8247,17.8247,61800.0
2010-03-08 13:20:00,25.82,25.82,25.79,25.81,41000.0,17.8247,17.8247,17.804,17.8178,41000.0
2010-03-08 13:30:00,25.82,25.86,25.82,25.86,75000.0,17.8247,17.8523,17.8247,17.8523,75000.0
2010-03-08 13:40:00,25.86,25.89,25.85,25.86,78000.0,17.8523,17.873,17.8454,17.8523,78000.0
2010-03-08 13:50:00,25.86,25.91,25.85,25.89,71800.0,17.8523,17.8868,17.8454,17.873,71800.0
2010-03-08 14:00:00,25.89,25.91,25.86,25.87,62600.0,17.873,17.8868,17.8523,17.8592,62600.0
2010-03-08 14:10:00,25.86,25.87,25.82,25.83,73400.0,17.8523,17.8592,17.8247,17.8316,73400.0
2010-03-08 14:20:00,25.83,25.87,25.8,25.87,86600.0,17.8316,17.8592,17.8109,17.8592,86600.0
2010-03-08 14:30:00,25.87,25.88,25.85,25.87,47200.0,17.8592,17.8661,17.8454,17.8592,47200.0
2010-03-08 14:40:00,25.87,25.88,25.84,25.85,84000.0,17.8592,17.8661,17.8385,17.8454,84000.0
2010-03-08 14:50:00,25.85,25.86,25.81,25.82,79000.0,17.8454,17.8523,17.8178,17.8247,79000.0
2010-03-08 15:00:00,25.83,25.85,25.8,25.81,117000.0,17.8316,17.8454,17.8109,17.8178,117000.0
2010-03-08 15:10:00,25.82,25.83,25.78,25.8,157000.0,17.8247,17.8316,17.7971,17.8109,157000.0
2010-03-08 15:20:00,25.8,25.86,25.8,25.86,63200.0,17.8109,17.8523,17.8109,17.8523,63200.0
2010-03-08 15:30:00,25.86,25.87,25.83,25.84,85200.0,17.8523,17.8592,17.8316,17.8385,85200.0
2010-03-08 15:40:00,25.84,25.87,25.82,25.86,171400.0,17.8385,17.8592,17.8247,17.8523,171400.0
2010-03-08 15:50:00,25.86,25.86,25.8,25.82,431600.0,17.8523,17.8523,17.8109,17.8247,431600.0
2010-03-09 09:30:00,25.77,25.84,25.61,25.77,151200.0,17.7902,17.8385,17.6797,17.7902,151200.0
2010-03-09 09:40:00,25.75,25.77,25.65,25.72,106000.0,17.7763,17.7902,17.7073,17.7556,106000.0
2010-03-09 09:50:00,25.72,25.75,25.67,25.68,87000.0,17.7556,17.7763,17.7211,17.728,87000.0
2010-03-09 10:00:00,25.7,25.78,25.68,25.75,195800.0,17.7418,17.7971,17.728,17.7763,195800.0
2010-03-09 10:10:00,25.75,25.76,25.7,25.72,151000.0,17.7763,17.7832,17.7418,17.7556,151000.0
2010-03-09 10:20:00,25.72,25.72,25.61,25.61,74800.0,17.7556,17.7556,17.6797,17.6797,74800.0
2010-03-09 10:30:00,25.61,25.63,25.58,25.61,99200.0,17.6797,17.6935,17.659,17.6797,99200.0
2010-03-09 10:40:00,25.61,25.63,25.59,25.61,84400.0,17.6797,17.6935,17.6659,17.6797,84400.0
2010-03-09 10:50:00,25.61,25.67,25.6,25.66,102200.0,17.6797,17.7211,17.6728,17.7142,102200.0
2010-03-09 11:00:00,25.66,25.69,25.61,25.69,81000.0,17.7142,17.7349,17.6797,17.7349,81000.0
2010-03-09 11:10:00,25.7,25.72,25.69,25.71,42800.0,17.7418,17.7556,17.7349,17.7487,42800.0
2010-03-09 11:20:00,25.7,25.71,25.66,25.68,45200.0,17.7418,17.7487,17.7142,17.728,45200.0
2010-03-09 11:30:00,25.66,25.68,25.63,25.65,64400.0,17.7142,17.728,17.6935,17.7073,64400.0
2010-03-09 11:40:00,25.65,25.67,25.63,25.66,49800.0,17.7073,17.7211,17.6935,17.7142,49800.0
2010-03-09 11:50:00,25.66,25.76,25.66,25.72,61800.0,17.7142,17.7832,17.7142,17.7556,61800.0
2010-03-09 12:00:00,25.74,25.74,25.68,25.7,78000.0,17.7694,17.7694,17.728,17.7418,78000.0
2010-03-09 12:10:00,25.7,25.75,25.7,25.72,52000.0,17.7418,17.7763,17.7418,17.7556,52000.0
2010-03-09 12:20:00,25.73,25.81,25.73,25.78,81400.0,17.7625,17.8178,17.7625,17.7971,81400.0
2010-03-09 12:30:00,25.79,25.79,25.72,25.72,50400.0,17.804,17.804,17.7556,17.7556,50400.0
2010-03-09 12:40:00,25.72,25.73,25.69,25.72,42000.0,17.7556,17.7625,17.7349,17.7556,42000.0
2010-03-09 12:50:00,25.73,25.75,25.72,25.75,74400.0,17.7625,17.7763,17.7556,17.7763,74400.0
2010-03-09 13:00:00,25.74,25.79,25.74,25.76,75600.0,17.7694,17.804,17.7694,17.7832,75600.0
2010-03-09 13:10:00,25.76,25.79,25.7,25.73,162000.0,17.7832,17.804,17.7418,17.7625,162000.0
2010-03-09 13:20:00,25.72,25.72,25.68,25.71,75800.0,17.7556,17.7556,17.728,17.7487,75800.0
2010-03-09 13:30:00,25.71,25.71,25.64,25.65,99800.0,17.7487,17.7487,17.7004,17.7073,99800.0
2010-03-09 13:40:00,25.65,25.67,25.61,25.67,78400.0,17.7073,17.7211,17.6797,17.7211,78400.0
2010-03-09 13:50:00,25.67,25.7,25.67,25.68,99400.0,17.7211,17.7418,17.7211,17.728,99400.0
2010-03-09 14:00:00,25.68,25.7,25.65,25.68,67000.0,17.728,17.7418,17.7073,17.728,67000.0
2010-03-09 14:10:00,25.68,25.75,25.67,25.72,72800.0,17.728,17.7763,17.7211,17.7556,72800.0
2010-03-09 14:20:00,25.71,25.73,25.7,25.71,58200.0,17.7487,17.7625,17.7418,17.7487,58200.0
2010-03-09 14:30:00,25.72,25.72,25.64,25.65,91400.0,17.7556,17.7556,17.7004,17.7073,91400.0
2010-03-09 14:40:00,25.65,25.68,25.64,25.64,64600.0,17.7073,17.728,17.7004,17.7004,64600.0
2010-03-09 14:50:00,25.65,25.65,25.61,25.61,128400.0,17.7073,17.7073,17.6797,17.6797,128400.0
2010-03-09 15:00:00,25.63,25.67,25.6,25.63,109200.0,17.6935,17.7211,17.6728,17.6935,109200.0
2010-03-09 15:10:00,25.63,25.63,25.49,25.55,160800.0,17.6935,17.6935,17.5969,17.6383,160800.0
2010-03-09 15:20:00,25.56,25.56,25.46,25.52,128200.0,17.6452,17.6452,17.5761,17.6176,128200.0
2010-03-09 15:30:00,25.52,25.61,25.5,25.61,194600.0,17.6176,17.6797,17.6038,17.6797,194600.0
2010-03-09 15:40:00,25.61,25.67,25.57,25.57,288800.0,17.6797,17.7211,17.6521,17.6521,288800.0
2010-03-09 15:50:00,25.57,25.63,25.57,25.6,456800.0,17.6521,17.6935,17.6521,17.6728,456800.0
2010-03-10 09:30:00,25.73,25.73,25.54,25.69,123600.0,17.7625,17.7625,17.6314,17.7349,123600.0
2010-03-10 09:40:00,25.7,25.73,25.64,25.68,66600.0,17.7418,17.7625,17.7004,17.728,66600.0
2010-03-10 09:50:00,25.68,25.69,25.64,25.68,38800.0,17.728,17.7349,17.7004,17.728,38800.0
2010-03-10 10:00:00,25.67,25.74,25.63,25.74,480200.0,17.7211,17.7694,17.6935,17.7694,480200.0
2010-03-10 10:10:00,25.74,25.84,25.73,25.83,225400.0,17.7694,17.8385,17.7625,17.8316,225400.0
2010-03-10 10:20:00,25.84,25.98,25.83,25.96,173800.0,17.8385,17.9351,17.8316,17.9213,173800.0
2010-03-10 10:30:00,25.97,26.07,25.96,26.06,376000.0,17.9282,17.9973,17.9213,17.9904,376000.0
2010-03-10 10:40:00,26.06,26.1,26.04,26.09,255600.0,17.9904,18.018,17.9765,18.0111,255600.0
2010-03-10 10:50:00,26.08,26.16,26.07,26.15,182800.0,18.0042,18.0594,17.9973,18.0525,182800.0
2010-03-10 11:00:00,26.15,26.21,26.13,26.18,123600.0,18.0525,18.0939,18.0387,18.0732,123600.0
2010-03-10 11:10:00,26.19,26.23,26.15,26.22,213000.0,18.0801,18.1077,18.0525,18.1008,213000.0
2010-03-10 11:20:00,26.21,26.24,26.18,26.22,118800.0,18.0939,18.1146,18.0732,18.1008,118800.0
2010-03-10 11:30:00,26.22,26.24,26.18,26.18,98600.0,18.1008,18.1146,18.0732,18.0732,98600.0
2010-03-10 11:40:00,26.18,26.2,26.1,26.12,138000.0,18.0732,18.087,18.018,18.0318,138000.0
2010-03-10 11:50:00,26.11,26.18,26.11,26.14,90200.0,18.0249,18.0732,18.0249,18.0456,90200.0
2010-03-10 12:00:00,26.14,26.16,26.02,26.03,153800.0,18.0456,18.0594,17.9627,17.9696,153800.0
2010-03-10 12:10:00,26.02,26.04,25.93,26.0,124600.0,17.9627,17.9765,17.9006,17.9489,124600.0
2010-03-10 12:20:00,25.99,26.02,25.93,25.93,69800.0,17.942,17.9627,17.9006,17.9006,69800.0
2010-03-10 12:30:00,25.93,25.98,25.89,25.96,95400.0,17.9006,17.9351,17.873,17.9213,95400.0
2010-03-10 12:40:00,25.96,26.05,25.95,26.03,65800.0,17.9213,17.9834,17.9144,17.9696,65800.0
2010-03-10 12:50:00,26.02,26.04,25.98,25.99,48800.0,17.9627,17.9765,17.9351,17.942,48800.0
2010-03-10 13:00:00,25.99,26.0,25.93,25.97,59000.0,17.942,17.9489,17.9006,17.9282,59000.0
2010-03-10 13:10:00,25.97,26.01,25.94,25.97,66200.0,17.9282,17.9558,17.9075,17.9282,66200.0
2010-03-10 13:20:00,25.96,25.98,25.92,25.93,81600.0,17.9213,17.9351,17.8937,17.9006,81600.0
2010-03-10 13:30:00,25.93,25.95,25.91,25.93,58800.0,17.9006,17.9144,17.8868,17.9006,58800.0
2010-03-10 13:40:00,25.93,25.98,25.92,25.95,57600.0,17.9006,17.9351,17.8937,17.9144,57600.0
2010-03-10 13:50:00,25.95,25.95,25.92,25.95,61200.0,17.9144,17.9144,17.8937,17.9144,61200.0
2010-03-10 14:00:00,25.95,26.05,25.94,26.03,112400.0,17.9144,17.9834,17.9075,17.9696,112400.0
2010-03-10 14:10:00,26.03,26.15,26.03,26.1,124400.0,17.9696,18.0525,17.9696,18.018,124400.0
2010-03-10 14:20:00,26.1,26.16,26.08,26.15,97400.0,18.018,18.0594,18.0042,18.0525,97400.0
2010-03-10 14:30:00,26.15,26.21,26.15,26.21,129600.0,18.0525,18.0939,18.0525,18.0939,129600.0
2010-03-10 14:40:00,26.21,26.25,26.21,26.25,145600.0,18.0939,18.1215,18.0939,18.1215,145600.0
2010-03-10 14:50:00,26.24,26.25,26.13,26.14,216400.0,18.1146,18.1215,18.0387,18.0456,216400.0
2010-03-10 15:00:00,26.14,26.22,26.13,26.21,343400.0,18.0456,18.1008,18.0387,18.0939,343400.0
2010-03-10 15:10:00,26.22,26.25,26.21,26.24,325200.0,18.1008,18.1215,18.0939,18.1146,325200.0
2010-03-10 15:20:00,26.24,26.25,26.15,26.16,392400.0,18.1146,18.1215,18.0525,18.0594,392400.0
2010-03-10 15:30:00,26.16,26.18,26.1,26.18,487200.0,18.0594,18.0732,18.018,18.0732,487200.0
2010-03-10 15:40:00,26.17,26.2,26.15,26.2,333000.0,18.0663,18.087,18.0525,18.087,333000.0
2010-03-10 15:50:00,26.2,26.25,26.2,26.23,532200.0,18.087,18.1215,18.087,18.1077,532200.0
2010-03-11 09:30:00,26.14,26.25,26.11,26.22,158600.0,18.0456,18.1215,18.0249,18.1008,158600.0
2010-03-11 09:40:00,26.21,26.23,26.16,26.18,125000.0,18.0939,18.1077,18.0594,18.0732,125000.0
2010-03-11 09:50:00,26.17,26.19,26.08,26.08,134000.0,18.0663,18.0801,18.0042,18.0042,134000.0
2010-03-11 10:00:00,26.09,26.18,26.08,26.16,113200.0,18.0111,18.0732,18.0042,18.0594,113200.0
2010-03-11 10:10:00,26.16,26.17,26.08,26.09,86000.0,18.0594,18.0663,18.0042,18.0111,86000.0
2010-03-11 10:20:00,26.09,26.1,26.06,26.07,78600.0,18.0111,18.018,17.9904,17.9973,78600.0
2010-03-11 10:30:00,26.07,26.16,26.06,26.14,119000.0,17.9973,18.0594,17.9904,18.0456,119000.0
2010-03-11 10:40:00,26.14,26.14,26.06,26.07,188200.0,18.0456,18.0456,17.9904,17.9973,188200.0
2010-03-11 10:50:00,26.07,26.11,26.06,26.08,159600.0,17.9973,18.0249,17.9904,18.0042,159600.0
2010-03-11 11:00:00,26.08,26.09,26.0,26.01,150600.0,18.0042,18.0111,17.9489,17.9558,150600.0
2010-03-11 11:10:00,26.02,26.09,26.0,26.04,364800.0,17.9627,18.0111,17.9489,17.9765,364800.0
2010-03-11 11:20:00,26.05,26.12,26.05,26.1,78200.0,17.9834,18.0318,17.9834,18.018,78200.0
2010-03-11 11:30:00,26.1,26.1,26.03,26.04,89200.0,18.018,18.018,17.9696,17.9765,89200.0
2010-03-11 11:40:00,26.04,26.08,26.02,26.07,83400.0,17.9765,18.0042,17.9627,17.9973,83400.0
2010-03-11 11:50:00,26.08,26.12,26.07,26.1,65400.0,18.0042,18.0318,17.9973,18.018,65400.0
2010-03-11 12:00:00,26.1,26.11,26.02,26.04,127600.0,18.018,18.0249,17.9627,17.9765,127600.0
2010-03-11 12:10:00,26.04,26.05,26.0,26.02,82600.0,17.9765,17.9834,17.9489,17.9627,82600.0
2010-03-11 12:20:00,26.01,26.02,25.98,25.99,71200.0,17.9558,17.9627,17.9351,17.942,71200.0
2010-03-11 12:30:00,26.0,26.0,25.96,25.98,64800.0,17.9489,17.9489,17.9213,17.9351,64800.0
2010-03-11 12:40:00,25.98,26.01,25.98,25.98,87800.0,17.9351,17.9558,17.9351,17.9351,87800.0
2010-03-11 12:50:00,25.98,26.0,25.98,25.98,66800.0,17.9351,17.9489,17.9351,17.9351,66800.0
2010-03-11 13:00:00,25.98,26.02,25.97,26.02,66200.0,17.9351,17.9627,17.9282,17.9627,66200.0
2010-03-11 13:10:00,26.01,26.03,26.0,26.02,31400.0,17.9558,17.9696,17.9489,17.9627,31400.0
2010-03-11 13:20:00,26.02,26.04,26.0,26.02,42400.0,17.9627,17.9765,17.9489,17.9627,42400.0
2010-03-11 13:30:00,26.02,26.02,26.0,26.0,76400.0,17.9627,17.9627,17.9489,17.9489,76400.0
2010-03-11 13:40:00,26.01,26.07,25.99,26.06,67600.0,17.9558,17.9973,17.942,17.9904,67600.0
2010-03-11 13:50:00,26.06,26.09,26.06,26.08,45400.0,17.9904,18.0111,17.9904,18.0042,45400.0
2010-03-11 14:00:00,26.09,26.09,25.99,25.99,83600.0,18.0111,18.0111,17.942,17.942,83600.0
2010-03-11 14:10:00,25.99,26.0,25.96,25.99,107600.0,17.942,17.9489,17.9213,17.942,107600.0
2010-03-11 14:20:00,25.99,26.03,25.99,26.03,51200.0,17.942,17.9696,17.942,17.9696,51200.0
2010-03-11 14:30:00,26.03,26.06,26.02,26.04,101800.0,17.9696,17.9904,17.9627,17.9765,101800.0
2010-03-11 14:40:00,26.04,26.06,26.03,26.04,59200.0,17.9765,17.9904,17.9696,17.9765,59200.0
2010-03-11 14:50:00,26.04,26.06,26.03,26.04,51000.0,17.9765,17.9904,17.9696,17.9765,51000.0
2010-03-11 15:00:00,26.04,26.13,26.03,26.11,102000.0,17.9765,18.0387,17.9696,18.0249,102000.0
2010-03-11 15:10:00,26.11,26.18,26.11,26.17,120000.0,18.0249,18.0732,18.0249,18.0663,120000.0
2010-03-11 15:20:00,26.17,26.19,26.16,26.18,81400.0,18.0663,18.0801,18.0594,18.0732,81400.0
2010-03-11 15:30:00,26.18,26.2,26.16,26.18,126200.0,18.0732,18.087,18.0594,18.0732,126200.0
2010-03-11 15:40:00,26.18,26.25,26.17,26.25,262600.0,18.0732,18.1215,18.0663,18.1215,262600.0
2010-03-11 15:50:00,26.25,26.32,26.25,26.32,647600.0,18.1215,18.1698,18.1215,18.1698,647600.0
2010-03-12 09:30:00,26.45,26.5,26.35,26.43,146200.0,18.2596,18.2941,18.1906,18.2458,146200.0
2010-03-12 09:40:00,26.43,26.48,26.39,26.42,143200.0,18.2458,18.2803,18.2182,18.2389,143200.0
2010-03-12 09:50:00,26.42,26.44,26.4,26.42,105200.0,18.2389,18.2527,18.2251,18.2389,105200.0
2010-03-12 10:00:00,26.43,26.43,26.27,26.31,172000.0,18.2458,18.2458,18.1353,18.1629,172000.0
2010-03-12 10:10:00,26.31,26.33,26.23,26.25,111800.0,18.1629,18.1767,18.1077,18.1215,111800.0
2010-03-12 10:20:00,26.25,26.27,26.21,26.24,42800.0,18.1215,18.1353,18.0939,18.1146,42800.0
2010-03-12 10:30:00,26.24,26.28,26.18,26.26,53200.0,18.1146,18.1422,18.0732,18.1284,53200.0
2010-03-12 10:40:00,26.26,26.28,26.15,26.16,114000.0,18.1284,18.1422,18.0525,18.0594,114000.0
2010-03-12 10:50:00,26.16,26.22,26.14,26.14,82200.0,18.0594,18.1008,18.0456,18.0456,82200.0
2010-03-12 11:00:00,26.15,26.18,26.13,26.16,52400.0,18.0525,18.0732,18.0387,18.0594,52400.0
2010-03-12 11:10:00,26.17,26.27,26.17,26.25,73600.0,18.0663,18.1353,18.0663,18.1215,73600.0
2010-03-12 11:20:00,26.25,26.27,26.23,26.23,35000.0,18.1215,18.1353,18.1077,18.1077,35000.0
2010-03-12 11:30:00,26.23,26.27,26.22,26.25,47400.0,18.1077,18.1353,18.1008,18.1215,47400.0
2010-03-12 11:40:00,26.27,26.28,26.24,26.27,24600.0,18.1353,18.1422,18.1146,18.1353,24600.0
2010-03-12 11:50:00,26.28,26.29,26.25,26.28,35600.0,18.1422,18.1491,18.1215,18.1422,35600.0
2010-03-12 12:00:00,26.28,26.3,26.24,26.27,40800.0,18.1422,18.156,18.1146,18.1353,40800.0
2010-03-12 12:10:00,26.27,26.32,26.25,26.3,25200.0,18.1353,18.1698,18.1215,18.156,25200.0
2010-03-12 12:20:00,26.31,26.35,26.28,26.33,19200.0,18.1629,18.1906,18.1422,18.1767,19200.0
2010-03-12 12:30:00,26.33,26.34,26.25,26.25,44400.0,18.1767,18.1836,18.1215,18.1215,44400.0
2010-03-12 12:40:00,26.25,26.29,26.24,26.25,39000.0,18.1215,18.1491,18.1146,18.1215,39000.0
2010-03-12 12:50:00,26.27,26.28,26.23,26.25,27000.0,18.1353,18.1422,18.1077,18.1215,27000.0
2010-03-12 13:00:00,26.25,26.27,26.24,26.27,19200.0,18.1215,18.1353,18.1146,18.1353,19200.0
2010-03-12 13:10:00,26.27,26.31,26.27,26.27,35000.0,18.1353,18.1629,18.1353,18.1353,35000.0
2010-03-12 13:20:00,26.28,26.28,26.25,26.27,17600.0,18.1422,18.1422,18.1215,18.1353,17600.0
2010-03-12 13:30:00,26.27,26.28,26.25,26.27,18800.0,18.1353,18.1422,18.1215,18.1353,18800.0
2010-03-12 13:40:00,26.27,26.3,26.25,26.28,35400.0,18.1353,18.156,18.1215,18.1422,35400.0
2010-03-12 13:50:00,26.28,26.3,26.27,26.29,66000.0,18.1422,18.156,18.1353,18.1491,66000.0
2010-03-12 14:00:00,26.29,26.35,26.27,26.32,74200.0,18.1491,18.1906,18.1353,18.1698,74200.0
2010-03-12 14:10:00,26.32,26.32,26.29,26.32,33800.0,18.1698,18.1698,18.1491,18.1698,33800.0
2010-03-12 14:20:00,26.32,26.32,26.29,26.3,64200.0,18.1698,18.1698,18.1491,18.156,64200.0
2010-03-12 14:30:00,26.3,26.31,26.28,26.3,139600.0,18.156,18.1629,18.1422,18.156,139600.0
2010-03-12 14:40:00,26.3,26.31,26.27,26.3,312600.0,18.156,18.1629,18.1353,18.156,312600.0
2010-03-12 14:50:00,26.31,26.33,26.29,26.29,55000.0,18.1629,18.1767,18.1491,18.1491,55000.0
2010-03-12 15:00:00,26.29,26.32,26.28,26.29,108600.0,18.1491,18.1698,18.1422,18.1491,108600.0
2010-03-12 15:10:00,26.29,26.31,26.23,26.28,119600.0,18.1491,18.1629,18.1077,18.1422,119600.0
2010-03-12 15:20:00,26.27,26.29,26.25,26.28,194400.0,18.1353,18.1491,18.1215,18.1422,194400.0
2010-03-12 15:30:00,26.28,26.31,26.26,26.31,136800.0,18.1422,18.1629,18.1284,18.1629,136800.0
2010-03-12 15:40:00,26.31,26.35,26.29,26.34,113400.0,18.1629,18.1906,18.1491,18.1836,113400.0
2010-03-12 15:50:00,26.34,26.39,26.34,26.35,513200.0,18.1836,18.2182,18.1836,18.1906,513200.0
2010-03-15 09:30:00,26.25,26.35,26.2,26.24,115800.0,18.1215,18.1906,18.087,18.1146,115800.0
2010-03-15 09:40:00,26.24,26.38,26.23,26.38,54600.0,18.1146,18.2113,18.1077,18.2113,54600.0
2010-03-15 09:50:00,26.39,26.43,26.36,26.36,72000.0,18.2182,18.2458,18.1975,18.1975,72000.0
2010-03-15 10:00:00,26.36,26.37,26.31,26.37,103600.0,18.1975,18.2044,18.1629,18.2044,103600.0
2010-03-15 10:10:00,26.36,26.45,26.34,26.45,92600.0,18.1975,18.2596,18.1836,18.2596,92600.0
2010-03-15 10:20:00,26.43,26.48,26.38,26.46,112000.0,18.2458,18.2803,18.2113,18.2665,112000.0
2010-03-15 10:30:00,26.46,26.49,26.43,26.45,132600.0,18.2665,18.2872,18.2458,18.2596,132600.0
2010-03-15 10:40:00,26.45,26.48,26.4,26.43,60800.0,18.2596,18.2803,18.2251,18.2458,60800.0
2010-03-15 10:50:00,26.43,26.48,26.42,26.43,71400.0,18.2458,18.2803,18.2389,18.2458,71400.0
2010-03-15 11:00:00,26.43,26.46,26.32,26.38,90200.0,18.2458,18.2665,18.1698,18.2113,90200.0
2010-03-15 11:10:00,26.38,26.39,26.28,26.31,92000.0,18.2113,18.2182,18.1422,18.1629,92000.0
2010-03-15 11:20:00,26.3,26.3,26.2,26.27,176600.0,18.156,18.156,18.087,18.1353,176600.0
2010-03-15 11:30:00,26.27,26.32,26.25,26.32,106800.0,18.1353,18.1698,18.1215,18.1698,106800.0
2010-03-15 11:40:00,26.32,26.35,26.29,26.34,42400.0,18.1698,18.1906,18.1491,18.1836,42400.0
2010-03-15 11:50:00,26.35,26.35,26.31,26.35,44600.0,18.1906,18.1906,18.1629,18.1906,44600.0
2010-03-15 12:00:00,26.35,26.36,26.27,26.28,70400.0,18.1906,18.1975,18.1353,18.1422,70400.0
2010-03-15 12:10:00,26.28,26.29,26.27,26.28,20200.0,18.1422,18.1491,18.1353,18.1422,20200.0
2010-03-15 12:20:00,26.28,26.34,26.28,26.32,69600.0,18.1422,18.1836,18.1422,18.1698,69600.0
2010-03-15 12:30:00,26.32,26.34,26.31,26.33,30000.0,18.1698,18.1836,18.1629,18.1767,30000.0
2010-03-15 12:40:00,26.33,26.35,26.32,26.32,37800.0,18.1767,18.1906,18.1698,18.1698,37800.0
2010-03-15 12:50:00,26.32,26.33,26.3,26.32,25600.0,18.1698,18.1767,18.156,18.1698,25600.0
2010-03-15 13:00:00,26.31,26.32,26.25,26.27,49200.0,18.1629,18.1698,18.1215,18.1353,49200.0
2010-03-15 13:10:00,26.27,26.3,26.27,26.28,54400.0,18.1353,18.156,18.1353,18.1422,54400.0
2010-03-15 13:20:00,26.28,26.29,26.25,26.26,29600.0,18.1422,18.1491,18.1215,18.1284,29600.0
2010-03-15 13:30:00,26.26,26.28,26.25,26.27,43200.0,18.1284,18.1422,18.1215,18.1353,43200.0
2010-03-15 13:40:00,26.27,26.27,26.24,26.25,48000.0,18.1353,18.1353,18.1146,18.1215,48000.0
2010-03-15 13:50:00,26.25,26.25,26.18,26.2,165000.0,18.1215,18.1215,18.0732,18.087,165000.0
2010-03-15 14:00:00,26.2,26.2,26.13,26.15,115800.0,18.087,18.087,18.0387,18.0525,115800.0
2010-03-15 14:10:00,26.15,26.18,26.13,26.17,42400.0,18.0525,18.0732,18.0387,18.0663,42400.0
2010-03-15 14:20:00,26.17,26.19,26.17,26.19,88800.0,18.0663,18.0801,18.0663,18.0801,88800.0
2010-03-15 14:30:00,26.18,26.2,26.14,26.18,146200.0,18.0732,18.087,18.0456,18.0732,146200.0
2010-03-15 14:40:00,26.18,26.21,26.17,26.21,246200.0,18.0732,18.0939,18.0663,18.0939,246200.0
2010-03-15 14:50:00,26.21,26.24,26.2,26.23,295000.0,18.0939,18.1146,18.087,18.1077,295000.0
2010-03-15 15:00:00,26.23,26.25,26.22,26.22,321000.0,18.1077,18.1215,18.1008,18.1008,321000.0
2010-03-15 15:10:00,26.23,26.29,26.23,26.27,194400.0,18.1077,18.1491,18.1077,18.1353,194400.0
2010-03-15 15:20:00,26.28,26.34,26.25,26.3,266000.0,18.1422,18.1836,18.1215,18.156,266000.0
2010-03-15 15:30:00,26.31,26.34,26.29,26.33,166000.0,18.1629,18.1836,18.1491,18.1767,166000.0
2010-03-15 15:40:00,26.33,26.45,26.33,26.45,238400.0,18.1767,18.2596,18.1767,18.2596,238400.0
2010-03-15 15:50:00,26.45,26.45,26.36,26.4,451800.0,18.2596,18.2596,18.1975,18.2251,451800.0
2010-03-16 09:30:00,26.49,26.5,26.38,26.43,167400.0,18.2872,18.2941,18.2113,18.2458,167400.0
2010-03-16 09:40:00,26.42,26.5,26.39,26.47,109200.0,18.2389,18.2941,18.2182,18.2734,109200.0
2010-03-16 09:50:00,26.47,26.47,26.42,26.45,60200.0,18.2734,18.2734,18.2389,18.2596,60200.0
2010-03-16 10:00:00,26.46,26.5,26.43,26.49,48600.0,18.2665,18.2941,18.2458,18.2872,48600.0
2010-03-16 10:10:00,26.49,26.5,26.47,26.47,45800.0,18.2872,18.2941,18.2734,18.2734,45800.0
2010-03-16 10:20:00,26.47,26.5,26.43,26.49,95200.0,18.2734,18.2941,18.2458,18.2872,95200.0
2010-03-16 10:30:00,26.5,26.53,26.49,26.52,152400.0,18.2941,18.3148,18.2872,18.3079,152400.0
2010-03-16 10:40:00,26.52,26.56,26.51,26.53,63400.0,18.3079,18.3355,18.301,18.3148,63400.0
2010-03-16 10:50:00,26.53,26.63,26.52,26.61,175600.0,18.3148,18.3838,18.3079,18.37,175600.0
2010-03-16 11:00:00,26.61,26.7,26.6,26.67,161200.0,18.37,18.4322,18.3631,18.4115,161200.0
2010-03-16 11:10:00,26.67,26.72,26.62,26.71,129600.0,18.4115,18.446,18.3769,18.4391,129600.0
2010-03-16 11:20:00,26.72,26.75,26.7,26.74,88600.0,18.446,18.4667,18.4322,18.4598,88600.0
2010-03-16 11:30:00,26.75,26.77,26.73,26.76,107000.0,18.4667,18.4805,18.4529,18.4736,107000.0
2010-03-16 11:40:00,26.76,26.79,26.75,26.79,68400.0,18.4736,18.4943,18.4667,18.4943,68400.0
2010-03-16 11:50:00,26.78,26.78,26.73,26.74,107400.0,18.4874,18.4874,18.4529,18.4598,107400.0
2010-03-16 12:00:00,26.74,26.74,26.7,26.73,46600.0,18.4598,18.4598,18.4322,18.4529,46600.0
2010-03-16 12:10:00,26.73,26.74,26.72,26.73,52800.0,18.4529,18.4598,18.446,18.4529,52800.0
2010-03-16 12:20:00,26.73,26.73,26.7,26.72,39000.0,18.4529,18.4529,18.4322,18.446,39000.0
2010-03-16 12:30:00,26.72,26.72,26.66,26.67,70000.0,18.446,18.446,18.4046,18.4115,70000.0
2010-03-16 12:40:00,26.67,26.72,26.66,26.71,43000.0,18.4115,18.446,18.4046,18.4391,43000.0
2010-03-16 12:50:00,26.71,26.75,26.71,26.75,91800.0,18.4391,18.4667,18.4391,18.4667,91800.0
2010-03-16 13:00:00,26.74,26.77,26.73,26.74,65800.0,18.4598,18.4805,18.4529,18.4598,65800.0
2010-03-16 13:10:00,26.74,26.75,26.72,26.73,61000.0,18.4598,18.4667,18.446,18.4529,61000.0
2010-03-16 13:20:00,26.73,26.74,26.71,26.72,59400.0,18.4529,18.4598,18.4391,18.446,59400.0
2010-03-16 13:30:00,26.71,26.73,26.7,26.72,69400.0,18.4391,18.4529,18.4322,18.446,69400.0
2010-03-16 13:40:00,26.72,26.74,26.71,26.73,63600.0,18.446,18.4598,18.4391,18.4529,63600.0
2010-03-16 13:50:00,26.73,26.73,26.68,26.7,96800.0,18.4529,18.4529,18.4184,18.4322,96800.0
2010-03-16 14:00:00,26.69,26.69,26.64,26.67,83400.0,18.4253,18.4253,18.3907,18.4115,83400.0
2010-03-16 14:10:00,26.67,26.77,26.66,26.77,70600.0,18.4115,18.4805,18.4046,18.4805,70600.0
2010-03-16 14:20:00,26.77,26.84,26.76,26.78,125200.0,18.4805,18.5288,18.4736,18.4874,125200.0
2010-03-16 14:30:00,26.77,26.77,26.68,26.72,83000.0,18.4805,18.4805,18.4184,18.446,83000.0
2010-03-16 14:40:00,26.71,26.73,26.67,26.71,91000.0,18.4391,18.4529,18.4115,18.4391,91000.0
2010-03-16 14:50:00,26.71,26.82,26.7,26.81,72800.0,18.4391,18.515,18.4322,18.5081,72800.0
2010-03-16 15:00:00,26.81,26.83,26.75,26.76,100000.0,18.5081,18.5219,18.4667,18.4736,100000.0
2010-03-16 15:10:00,26.77,26.86,26.75,26.83,82800.0,18.4805,18.5426,18.4667,18.5219,82800.0
2010-03-16 15:20:00,26.83,26.88,26.81,26.85,109000.0,18.5219,18.5564,18.5081,18.5357,109000.0
2010-03-16 15:30:00,26.86,26.86,26.81,26.81,140200.0,18.5426,18.5426,18.5081,18.5081,140200.0
2010-03-16 15:40:00,26.81,26.84,26.79,26.81,212600.0,18.5081,18.5288,18.4943,18.5081,212600.0
2010-03-16 15:50:00,26.81,26.88,26.81,26.86,445600.0,18.5081,18.5564,18.5081,18.5426,445600.0
2010-03-17 09:30:00,27.04,27.14,26.93,27.12,213000.0,18.6669,18.7359,18.5909,18.7221,213000.0
2010-03-17 09:40:00,27.13,27.18,27.11,27.17,132600.0,18.729,18.7635,18.7152,18.7566,132600.0
2010-03-17 09:50:00,27.16,27.26,27.15,27.25,153400.0,18.7497,18.8188,18.7428,18.8119,153400.0
2010-03-17 10:00:00,27.25,27.29,27.24,27.29,152400.0,18.8119,18.8395,18.805,18.8395,152400.0
2010-03-17 10:10:00,27.29,27.32,27.25,27.25,100000.0,18.8395,18.8602,18.8119,18.8119,100000.0
2010-03-17 10:20:00,27.25,27.29,27.16,27.16,71800.0,18.8119,18.8395,18.7497,18.7497,71800.0
2010-03-17 10:30:00,27.15,27.19,27.15,27.18,77600.0,18.7428,18.7704,18.7428,18.7635,77600.0
2010-03-17 10:40:00,27.18,27.23,27.17,27.21,64200.0,18.7635,18.7981,18.7566,18.7842,64200.0
2010-03-17 10:50:00,27.21,27.25,27.2,27.24,60200.0,18.7842,18.8119,18.7773,18.805,60200.0
2010-03-17 11:00:00,27.24,27.25,27.21,27.22,91600.0,18.805,18.8119,18.7842,18.7911,91600.0
2010-03-17 11:10:00,27.22,27.26,27.21,27.26,56200.0,18.7911,18.8188,18.7842,18.8188,56200.0
2010-03-17 11:20:00,27.25,27.29,27.24,27.28,161400.0,18.8119,18.8395,18.805,18.8326,161400.0
2010-03-17 11:30:00,27.29,27.34,27.28,27.33,64200.0,18.8395,18.874,18.8326,18.8671,64200.0
2010-03-17 11:40:00,27.33,27.39,27.33,27.38,107000.0,18.8671,18.9085,18.8671,18.9016,107000.0
2010-03-17 11:50:00,27.38,27.41,27.36,27.4,172000.0,18.9016,18.9223,18.8878,18.9154,172000.0
2010-03-17 12:00:00,27.41,27.47,27.4,27.47,106000.0,18.9223,18.9637,18.9154,18.9637,106000.0
2010-03-17 12:10:00,27.47,27.49,27.45,27.47,184200.0,18.9637,18.9775,18.9499,18.9637,184200.0
2010-03-17 12:20:00,27.48,27.49,27.41,27.42,150000.0,18.9706,18.9775,18.9223,18.9292,150000.0
2010-03-17 12:30:00,27.42,27.45,27.41,27.45,77000.0,18.9292,18.9499,18.9223,18.9499,77000.0
2010-03-17 12:40:00,27.45,27.46,27.42,27.46,42600.0,18.9499,18.9568,18.9292,18.9568,42600.0
2010-03-17 12:50:00,27.46,27.47,27.4,27.41,65400.0,18.9568,18.9637,18.9154,18.9223,65400.0
2010-03-17 13:00:00,27.41,27.42,27.39,27.4,57600.0,18.9223,18.9292,18.9085,18.9154,57600.0
2010-03-17 13:10:00,27.4,27.44,27.39,27.44,44800.0,18.9154,18.943,18.9085,18.943,44800.0
2010-03-17 13:20:00,27.44,27.46,27.43,27.45,62800.0,18.943,18.9568,18.9361,18.9499,62800.0
2010-03-17 13:30:00,27.45,27.5,27.45,27.49,155600.0,18.9499,18.9844,18.9499,18.9775,155600.0
2010-03-17 13:40:00,27.49,27.5,27.47,27.49,95600.0,18.9775,18.9844,18.9637,18.9775,95600.0
2010-03-17 13:50:00,27.49,27.49,27.43,27.47,84000.0,18.9775,18.9775,18.9361,18.9637,84000.0
2010-03-17 14:00:00,27.47,27.47,27.43,27.46,63400.0,18.9637,18.9637,18.9361,18.9568,63400.0
2010-03-17 14:10:00,27.47,27.49,27.43,27.46,122200.0,18.9637,18.9775,18.9361,18.9568,122200.0
2010-03-17 14:20:00,27.46,27.46,27.42,27.45,70600.0,18.9568,18.9568,18.9292,18.9499,70600.0
2010-03-17 14:30:00,27.44,27.45,27.35,27.38,101200.0,18.943,18.9499,18.8809,18.9016,101200.0
2010-03-17 14:40:00,27.38,27.42,27.36,27.42,86600.0,18.9016,18.9292,18.8878,18.9292,86600.0
2010-03-17 14:50:00,27.42,27.42,27.25,27.25,191400.0,18.9292,18.9292,18.8119,18.8119,191400.0
2010-03-17 15:00:00,27.25,27.36,27.25,27.35,95600.0,18.8119,18.8878,18.8119,18.8809,95600.0
2010-03-17 15:10:00,27.35,27.35,27.23,27.23,147600.0,18.8809,18.8809,18.7981,18.7981,147600.0
2010-03-17 15:20:00,27.23,27.24,27.17,27.21,153200.0,18.7981,18.805,18.7566,18.7842,153200.0
2010-03-17 15:30:00,27.21,27.25,27.18,27.23,203400.0,18.7842,18.8119,18.7635,18.7981,203400.0
2010-03-17 15:40:00,27.24,27.26,27.21,27.25,309200.0,18.805,18.8188,18.7842,18.8119,309200.0
2010-03-17 15:50:00,27.25,27.32,27.23,27.32,513400.0,18.8119,18.8602,18.7981,18.8602,513400.0
2010-03-18 09:30:00,27.36,27.39,27.2,27.24,177400.0,18.8878,18.9085,18.7773,18.805,177400.0
2010-03-18 09:40:00,27.25,27.26,27.2,27.25,162000.0,18.8119,18.8188,18.7773,18.8119,162000.0
2010-03-18 09:50:00,27.24,27.31,27.24,27.3,189200.0,18.805,18.8533,18.805,18.8464,189200.0
2010-03-18 10:00:00,27.3,27.38,27.29,27.3,206400.0,18.8464,18.9016,18.8395,18.8464,206400.0
2010-03-18 10:10:00,27.3,27.33,27.29,27.29,148400.0,18.8464,18.8671,18.8395,18.8395,148400.0
2010-03-18 10:20:00,27.28,27.31,27.25,27.26,120600.0,18.8326,18.8533,18.8119,18.8188,120600.0
2010-03-18 10:30:00,27.25,27.31,27.2,27.25,88600.0,18.8119,18.8533,18.7773,18.8119,88600.0
2010-03-18 10:40:00,27.25,27.29,27.24,27.25,94000.0,18.8119,18.8395,18.805,18.8119,94000.0
2010-03-18 10:50:00,27.25,27.33,27.25,27.33,82400.0,18.8119,18.8671,18.8119,18.8671,82400.0
2010-03-18 11:00:00,27.33,27.34,27.31,27.33,69800.0,18.8671,18.874,18.8533,18.8671,69800.0
2010-03-18 11:10:00,27.33,27.38,27.32,27.35,141000.0,18.8671,18.9016,18.8602,18.8809,141000.0
2010-03-18 11:20:00,27.34,27.38,27.34,27.37,117800.0,18.874,18.9016,18.874,18.8947,117800.0
2010-03-18 11:30:00,27.36,27.39,27.36,27.36,128400.0,18.8878,18.9085,18.8878,18.8878,128400.0
2010-03-18 11:40:00,27.36,27.36,27.29,27.36,131800.0,18.8878,18.8878,18.8395,18.8878,131800.0
2010-03-18 11:50:00,27.36,27.38,27.33,27.36,185200.0,18.8878,18.9016,18.8671,18.8878,185200.0
2010-03-18 12:00:00,27.36,27.36,27.25,27.36,148000.0,18.8878,18.8878,18.8119,18.8878,148000.0
2010-03-18 12:10:00,27.36,27.36,27.32,27.36,56800.0,18.8878,18.8878,18.8602,18.8878,56800.0
2010-03-18 12:20:00,27.36,27.39,27.35,27.39,42000.0,18.8878,18.9085,18.8809,18.9085,42000.0
2010-03-18 12:30:00,27.38,27.39,27.33,27.33,44200.0,18.9016,18.9085,18.8671,18.8671,44200.0
2010-03-18 12:40:00,27.34,27.35,27.31,27.34,40600.0,18.874,18.8809,18.8533,18.874,40600.0
2010-03-18 12:50:00,27.33,27.34,27.32,27.34,40800.0,18.8671,18.874,18.8602,18.874,40800.0
2010-03-18 13:00:00,27.34,27.39,27.34,27.37,34000.0,18.874,18.9085,18.874,18.8947,34000.0
2010-03-18 13:10:00,27.37,27.39,27.36,27.36,43000.0,18.8947,18.9085,18.8878,18.8878,43000.0
2010-03-18 13:20:00,27.36,27.37,27.35,27.37,22200.0,18.8878,18.8947,18.8809,18.8947,22200.0
2010-03-18 13:30:00,27.36,27.39,27.36,27.38,53600.0,18.8878,18.9085,18.8878,18.9016,53600.0
2010-03-18 13:40:00,27.38,27.38,27.33,27.33,25800.0,18.9016,18.9016,18.8671,18.8671,25800.0
2010-03-18 13:50:00,27.33,27.34,27.26,27.3,54800.0,18.8671,18.874,18.8188,18.8464,54800.0
2010-03-18 14:00:00,27.3,27.34,27.29,27.32,105200.0,18.8464,18.874,18.8395,18.8602,105200.0
2010-03-18 14:10:00,27.32,27.33,27.31,27.31,44600.0,18.8602,18.8671,18.8533,18.8533,44600.0
2010-03-18 14:20:00,27.32,27.33,27.3,27.33,59000.0,18.8602,18.8671,18.8464,18.8671,59000.0
2010-03-18 14:30:00,27.33,27.37,27.33,27.36,72600.0,18.8671,18.8947,18.8671,18.8878,72600.0
2010-03-18 14:40:00,27.36,27.37,27.28,27.3,89400.0,18.8878,18.8947,18.8326,18.8464,89400.0
2010-03-18 14:50:00,27.3,27.34,27.3,27.33,107600.0,18.8464,18.874,18.8464,18.8671,107600.0
2010-03-18 15:00:00,27.33,27.35,27.31,27.33,79800.0,18.8671,18.8809,18.8533,18.8671,79800.0
2010-03-18 15:10:00,27.33,27.36,27.32,27.35,114600.0,18.8671,18.8878,18.8602,18.8809,114600.0
2010-03-18 15:20:00,27.35,27.39,27.33,27.36,138800.0,18.8809,18.9085,18.8671,18.8878,138800.0
2010-03-18 15:30:00,27.36,27.39,27.35,27.36,159200.0,18.8878,18.9085,18.8809,18.8878,159200.0
2010-03-18 15:40:00,27.36,27.41,27.34,27.41,214400.0,18.8878,18.9223,18.874,18.9223,214400.0
2010-03-18 15:50:00,27.41,27.42,27.38,27.38,478600.0,18.9223,18.9292,18.9016,18.9016,478600.0
2010-03-19 09:30:00,27.55,27.6,27.45,27.5,1578800.0,19.019,19.0535,18.9499,18.9844,1578800.0
2010-03-19 09:40:00,27.49,27.58,27.49,27.55,209800.0,18.9775,19.0397,18.9775,19.019,209800.0
2010-03-19 09:50:00,27.55,27.57,27.46,27.46,167200.0,19.019,19.0328,18.9568,18.9568,167200.0
2010-03-19 10:00:00,27.46,27.52,27.46,27.49,292800.0,18.9568,18.9983,18.9568,18.9775,292800.0
2010-03-19 10:10:00,27.5,27.5,27.41,27.43,150200.0,18.9844,18.9844,18.9223,18.9361,150200.0
2010-03-19 10:20:00,27.43,27.43,27.35,27.38,120200.0,18.9361,18.9361,18.8809,18.9016,120200.0
2010-03-19 10:30:00,27.38,27.43,27.36,27.42,119600.0,18.9016,18.9361,18.8878,18.9292,119600.0
2010-03-19 10:40:00,27.41,27.41,27.35,27.38,100200.0,18.9223,18.9223,18.8809,18.9016,100200.0
2010-03-19 10:50:00,27.38,27.38,27.32,27.36,105200.0,18.9016,18.9016,18.8602,18.8878,105200.0
2010-03-19 11:00:00,27.36,27.38,27.31,27.34,124000.0,18.8878,18.9016,18.8533,18.874,124000.0
2010-03-19 11:10:00,27.35,27.35,27.25,27.29,146800.0,18.8809,18.8809,18.8119,18.8395,146800.0
2010-03-19 11:20:00,27.29,27.34,27.26,27.28,149600.0,18.8395,18.874,18.8188,18.8326,149600.0
2010-03-19 11:30:00,27.28,27.28,27.25,27.27,106400.0,18.8326,18.8326,18.8119,18.8257,106400.0
2010-03-19 11:40:00,27.27,27.3,27.25,27.3,74400.0,18.8257,18.8464,18.8119,18.8464,74400.0
2010-03-19 11:50:00,27.3,27.32,27.28,27.29,54000.0,18.8464,18.8602,18.8326,18.8395,54000.0
2010-03-19 12:00:00,27.29,27.33,27.25,27.31,81800.0,18.8395,18.8671,18.8119,18.8533,81800.0
2010-03-19 12:10:00,27.31,27.32,27.22,27.22,50200.0,18.8533,18.8602,18.7911,18.7911,50200.0
2010-03-19 12:20:00,27.21,27.25,27.18,27.2,85800.0,18.7842,18.8119,18.7635,18.7773,85800.0
2010-03-19 12:30:00,27.2,27.23,27.17,27.22,75200.0,18.7773,18.7981,18.7566,18.7911,75200.0
2010-03-19 12:40:00,27.22,27.24,27.16,27.18,76400.0,18.7911,18.805,18.7497,18.7635,76400.0
2010-03-19 12:50:00,27.18,27.2,27.16,27.18,50200.0,18.7635,18.7773,18.7497,18.7635,50200.0
2010-03-19 13:00:00,27.19,27.24,27.18,27.21,68200.0,18.7704,18.805,18.7635,18.7842,68200.0
2010-03-19 13:10:00,27.22,27.23,27.18,27.21,51000.0,18.7911,18.7981,18.7635,18.7842,51000.0
2010-03-19 13:20:00,27.21,27.22,27.17,27.22,52400.0,18.7842,18.7911,18.7566,18.7911,52400.0
2010-03-19 13:30:00,27.22,27.22,27.15,27.16,48000.0,18.7911,18.7911,18.7428,18.7497,48000.0
2010-03-19 13:40:00,27.16,27.2,27.14,27.19,73200.0,18.7497,18.7773,18.7359,18.7704,73200.0
2010-03-19 13:50:00,27.19,27.22,27.17,27.21,125000.0,18.7704,18.7911,18.7566,18.7842,125000.0
2010-03-19 14:00:00,27.21,27.25,27.18,27.21,34400.0,18.7842,18.8119,18.7635,18.7842,34400.0
2010-03-19 14:10:00,27.22,27.22,27.17,27.18,46600.0,18.7911,18.7911,18.7566,18.7635,46600.0
2010-03-19 14:20:00,27.18,27.25,27.18,27.25,67800.0,18.7635,18.8119,18.7635,18.8119,67800.0
2010-03-19 14:30:00,27.25,27.25,27.18,27.21,36400.0,18.8119,18.8119,18.7635,18.7842,36400.0
2010-03-19 14:40:00,27.21,27.21,27.17,27.21,70600.0,18.7842,18.7842,18.7566,18.7842,70600.0
2010-03-19 14:50:00,27.21,27.21,27.15,27.17,48600.0,18.7842,18.7842,18.7428,18.7566,48600.0
2010-03-19 15:00:00,27.17,27.2,27.15,27.2,65800.0,18.7566,18.7773,18.7428,18.7773,65800.0
2010-03-19 15:10:00,27.2,27.23,27.18,27.22,82600.0,18.7773,18.7981,18.7635,18.7911,82600.0
2010-03-19 15:20:00,27.23,27.23,27.18,27.18,88800.0,18.7981,18.7981,18.7635,18.7635,88800.0
2010-03-19 15:30:00,27.18,27.19,27.08,27.11,316000.0,18.7635,18.7704,18.6945,18.7152,316000.0
2010-03-19 15:40:00,27.11,27.14,27.07,27.11,398800.0,18.7152,18.7359,18.6876,18.7152,398800.0
2010-03-19 15:50:00,27.11,27.11,27.03,27.06,684000.0,18.7152,18.7152,18.66,18.6807,684000.0
2010-03-22 09:30:00,26.75,26.78,26.53,26.57,296000.0,18.4667,18.4874,18.3148,18.3424,296000.0
2010-03-22 09:40:00,26.57,26.7,26.54,26.61,142800.0,18.3424,18.4322,18.3217,18.37,142800.0
2010-03-22 09:50:00,26.61,26.71,26.61,26.66,133600.0,18.37,18.4391,18.37,18.4046,133600.0
2010-03-22 10:00:00,26.66,26.75,26.64,26.75,118200.0,18.4046,18.4667,18.3907,18.4667,118200.0
2010-03-22 10:10:00,26.77,26.78,26.68,26.7,99200.0,18.4805,18.4874,18.4184,18.4322,99200.0
2010-03-22 10:20:00,26.7,26.85,26.7,26.81,156000.0,18.4322,18.5357,18.4322,18.5081,156000.0
2010-03-22 10:30:00,26.82,26.87,26.8,26.81,104800.0,18.515,18.5495,18.5012,18.5081,104800.0
2010-03-22 10:40:00,26.81,26.83,26.78,26.78,114200.0,18.5081,18.5219,18.4874,18.4874,114200.0
2010-03-22 10:50:00,26.78,26.82,26.75,26.79,106400.0,18.4874,18.515,18.4667,18.4943,106400.0
2010-03-22 11:00:00,26.78,26.79,26.73,26.74,99800.0,18.4874,18.4943,18.4529,18.4598,99800.0
2010-03-22 11:10:00,26.73,26.73,26.66,26.69,109800.0,18.4529,18.4529,18.4046,18.4253,109800.0
2010-03-22 11:20:00,26.69,26.74,26.68,26.7,47000.0,18.4253,18.4598,18.4184,18.4322,47000.0
2010-03-22 11:30:00,26.71,26.71,26.63,26.65,82800.0,18.4391,18.4391,18.3838,18.3977,82800.0
2010-03-22 11:40:00,26.65,26.67,26.63,26.67,64800.0,18.3977,18.4115,18.3838,18.4115,64800.0
2010-03-22 11:50:00,26.66,26.68,26.64,26.68,51200.0,18.4046,18.4184,18.3907,18.4184,51200.0
2010-03-22 12:00:00,26.68,26.7,26.64,26.68,81200.0,18.4184,18.4322,18.3907,18.4184,81200.0
2010-03-22 12:10:00,26.68,26.73,26.67,26.68,49600.0,18.4184,18.4529,18.4115,18.4184,49600.0
2010-03-22 12:20:00,26.69,26.73,26.69,26.73,50200.0,18.4253,18.4529,18.4253,18.4529,50200.0
2010-03-22 12:30:00,26.73,26.79,26.72,26.77,52400.0,18.4529,18.4943,18.446,18.4805,52400.0
2010-03-22 12:40:00,26.77,26.77,26.72,26.73,30000.0,18.4805,18.4805,18.446,18.4529,30000.0
2010-03-22 12:50:00,26.73,26.77,26.72,26.77,41800.0,18.4529,18.4805,18.446,18.4805,41800.0
2010-03-22 13:00:00,26.77,26.85,26.75,26.81,71400.0,18.4805,18.5357,18.4667,18.5081,71400.0
2010-03-22 13:10:00,26.82,26.88,26.81,26.88,121400.0,18.515,18.5564,18.5081,18.5564,121400.0
2010-03-22 13:20:00,26.87,26.88,26.84,26.84,50800.0,18.5495,18.5564,18.5288,18.5288,50800.0
2010-03-22 13:30:00,26.84,26.84,26.81,26.82,79800.0,18.5288,18.5288,18.5081,18.515,79800.0
2010-03-22 13:40:00,26.82,26.84,26.79,26.83,101400.0,18.515,18.5288,18.4943,18.5219,101400.0
2010-03-22 13:50:00,26.83,26.84,26.78,26.79,45000.0,18.5219,18.5288,18.4874,18.4943,45000.0
2010-03-22 14:00:00,26.79,26.79,26.74,26.75,55600.0,18.4943,18.4943,18.4598,18.4667,55600.0
2010-03-22 14:10:00,26.75,26.75,26.7,26.74,92600.0,18.4667,18.4667,18.4322,18.4598,92600.0
2010-03-22 14:20:00,26.74,26.75,26.73,26.74,67200.0,18.4598,18.4667,18.4529,18.4598,67200.0
2010-03-22 14:30:00,26.74,26.8,26.74,26.8,77400.0,18.4598,18.5012,18.4598,18.5012,77400.0
2010-03-22 14:40:00,26.79,26.81,26.78,26.81,60000.0,18.4943,18.5081,18.4874,18.5081,60000.0
2010-03-22 14:50:00,26.81,26.86,26.81,26.84,63000.0,18.5081,18.5426,18.5081,18.5288,63000.0
2010-03-22 15:00:00,26.84,26.87,26.83,26.85,72600.0,18.5288,18.5495,18.5219,18.5357,72600.0
2010-03-22 15:10:00,26.85,26.89,26.83,26.88,77600.0,18.5357,18.5633,18.5219,18.5564,77600.0
2010-03-22 15:20:00,26.87,26.9,26.85,26.85,106800.0,18.5495,18.5702,18.5357,18.5357,106800.0
2010-03-22 15:30:00,26.85,26.9,26.83,26.9,149400.0,18.5357,18.5702,18.5219,18.5702,149400.0
2010-03-22 15:40:00,26.89,26.93,26.86,26.93,189400.0,18.5633,18.5909,18.5426,18.5909,189400.0
2010-03-22 15:50:00,26.93,26.93,26.9,26.93,393200.0,18.5909,18.5909,18.5702,18.5909,393200.0
2010-03-23 09:30:00,26.6,26.68,26.53,26.55,468200.0,18.3631,18.4184,18.3148,18.3286,468200.0
2010-03-23 09:40:00,26.55,26.55,26.45,26.46,284200.0,18.3286,18.3286,18.2596,18.2665,284200.0
2010-03-23 09:50:00,26.46,26.46,26.36,26.37,237000.0,18.2665,18.2665,18.1975,18.2044,237000.0
2010-03-23 10:00:00,26.37,26.48,26.36,26.39,269800.0,18.2044,18.2803,18.1975,18.2182,269800.0
2010-03-23 10:10:00,26.39,26.44,26.36,26.42,235800.0,18.2182,18.2527,18.1975,18.2389,235800.0
2010-03-23 10:20:00,26.41,26.49,26.4,26.45,161400.0,18.232,18.2872,18.2251,18.2596,161400.0
2010-03-23 10:30:00,26.46,26.49,26.43,26.45,183800.0,18.2665,18.2872,18.2458,18.2596,183800.0
2010-03-23 10:40:00,26.45,26.47,26.43,26.46,168400.0,18.2596,18.2734,18.2458,18.2665,168400.0
2010-03-23 10:50:00,26.46,26.49,26.42,26.42,252600.0,18.2665,18.2872,18.2389,18.2389,252600.0
2010-03-23 11:00:00,26.42,26.43,26.31,26.33,375000.0,18.2389,18.2458,18.1629,18.1767,375000.0
2010-03-23 11:10:00,26.33,26.48,26.32,26.46,220200.0,18.1767,18.2803,18.1698,18.2665,220200.0
2010-03-23 11:20:00,26.46,26.5,26.41,26.43,245200.0,18.2665,18.2941,18.232,18.2458,245200.0
2010-03-23 11:30:00,26.43,26.5,26.43,26.5,187200.0,18.2458,18.2941,18.2458,18.2941,187200.0
2010-03-23 11:40:00,26.49,26.58,26.48,26.55,194000.0,18.2872,18.3493,18.2803,18.3286,194000.0
2010-03-23 11:50:00,26.55,26.66,26.55,26.64,152600.0,18.3286,18.4046,18.3286,18.3907,152600.0
2010-03-23 12:00:00,26.64,26.68,26.58,26.64,124000.0,18.3907,18.4184,18.3493,18.3907,124000.0
2010-03-23 12:10:00,26.64,26.67,26.61,26.61,96800.0,18.3907,18.4115,18.37,18.37,96800.0
2010-03-23 12:20:00,26.61,26.64,26.61,26.63,63600.0,18.37,18.3907,18.37,18.3838,63600.0
2010-03-23 12:30:00,26.63,26.65,26.59,26.6,74600.0,18.3838,18.3977,18.3562,18.3631,74600.0
2010-03-23 12:40:00,26.6,26.61,26.55,26.57,88400.0,18.3631,18.37,18.3286,18.3424,88400.0
2010-03-23 12:50:00,26.56,26.59,26.56,26.58,95200.0,18.3355,18.3562,18.3355,18.3493,95200.0
2010-03-23 13:00:00,26.58,26.66,26.58,26.65,122200.0,18.3493,18.4046,18.3493,18.3977,122200.0
2010-03-23 13:10:00,26.65,26.66,26.63,26.66,79800.0,18.3977,18.4046,18.3838,18.4046,79800.0
2010-03-23 13:20:00,26.66,26.68,26.65,26.65,75000.0,18.4046,18.4184,18.3977,18.3977,75000.0
2010-03-23 13:30:00,26.65,26.67,26.63,26.66,55200.0,18.3977,18.4115,18.3838,18.4046,55200.0
2010-03-23 13:40:00,26.66,26.68,26.6,26.61,87000.0,18.4046,18.4184,18.3631,18.37,87000.0
2010-03-23 13:50:00,26.61,26.63,26.59,26.61,83600.0,18.37,18.3838,18.3562,18.37,83600.0
2010-03-23 14:00:00,26.6,26.61,26.54,26.55,130400.0,18.3631,18.37,18.3217,18.3286,130400.0
2010-03-23 14:10:00,26.55,26.59,26.55,26.55,72800.0,18.3286,18.3562,18.3286,18.3286,72800.0
2010-03-23 14:20:00,26.55,26.58,26.54,26.58,111600.0,18.3286,18.3493,18.3217,18.3493,111600.0
2010-03-23 14:30:00,26.58,26.6,26.54,26.56,101600.0,18.3493,18.3631,18.3217,18.3355,101600.0
2010-03-23 14:40:00,26.56,26.59,26.55,26.58,87200.0,18.3355,18.3562,18.3286,18.3493,87200.0
2010-03-23 14:50:00,26.58,26.6,26.56,26.58,107000.0,18.3493,18.3631,18.3355,18.3493,107000.0
2010-03-23 15:00:00,26.58,26.68,26.56,26.66,343800.0,18.3493,18.4184,18.3355,18.4046,343800.0
2010-03-23 15:10:00,26.65,26.68,26.63,26.64,205000.0,18.3977,18.4184,18.3838,18.3907,205000.0
2010-03-23 15:20:00,26.64,26.7,26.63,26.7,163200.0,18.3907,18.4322,18.3838,18.4322,163200.0
2010-03-23 15:30:00,26.7,26.75,26.68,26.73,284600.0,18.4322,18.4667,18.4184,18.4529,284600.0
2010-03-23 15:40:00,26.73,26.75,26.71,26.75,342600.0,18.4529,18.4667,18.4391,18.4667,342600.0
2010-03-23 15:50:00,26.75,26.77,26.72,26.75,534600.0,18.4667,18.4805,18.446,18.4667,534600.0
2010-03-24 09:30:00,26.71,26.77,26.66,26.73,198200.0,18.4391,18.4805,18.4046,18.4529,198200.0
2010-03-24 09:40:00,26.74,26.89,26.74,26.84,113200.0,18.4598,18.5633,18.4598,18.5288,113200.0
2010-03-24 09:50:00,26.84,26.88,26.75,26.81,116400.0,18.5288,18.5564,18.4667,18.5081,116400.0
2010-03-24 10:00:00,26.8,26.83,26.75,26.83,108400.0,18.5012,18.5219,18.4667,18.5219,108400.0
2010-03-24 10:10:00,26.83,26.9,26.82,26.88,118400.0,18.5219,18.5702,18.515,18.5564,118400.0
2010-03-24 10:20:00,26.88,26.94,26.84,26.89,118000.0,18.5564,18.5979,18.5288,18.5633,118000.0
2010-03-24 10:30:00,26.89,26.92,26.85,26.86,83200.0,18.5633,18.584,18.5357,18.5426,83200.0
2010-03-24 10:40:00,26.87,26.9,26.84,26.89,70200.0,18.5495,18.5702,18.5288,18.5633,70200.0
2010-03-24 10:50:00,26.89,26.91,26.84,26.85,127200.0,18.5633,18.5771,18.5288,18.5357,127200.0
2010-03-24 11:00:00,26.85,26.88,26.8,26.83,82400.0,18.5357,18.5564,18.5012,18.5219,82400.0
2010-03-24 11:10:00,26.83,26.83,26.63,26.68,136800.0,18.5219,18.5219,18.3838,18.4184,136800.0
2010-03-24 11:20:00,26.68,26.7,26.64,26.68,67200.0,18.4184,18.4322,18.3907,18.4184,67200.0
2010-03-24 11:30:00,26.68,26.71,26.66,26.68,67200.0,18.4184,18.4391,18.4046,18.4184,67200.0
2010-03-24 11:40:00,26.67,26.7,26.6,26.62,81800.0,18.4115,18.4322,18.3631,18.3769,81800.0
2010-03-24 11:50:00,26.62,26.68,26.61,26.68,47800.0,18.3769,18.4184,18.37,18.4184,47800.0
2010-03-24 12:00:00,26.68,26.75,26.68,26.75,62200.0,18.4184,18.4667,18.4184,18.4667,62200.0
2010-03-24 12:10:00,26.74,26.74,26.67,26.68,102200.0,18.4598,18.4598,18.4115,18.4184,102200.0
2010-03-24 12:20:00,26.68,26.73,26.68,26.73,53000.0,18.4184,18.4529,18.4184,18.4529,53000.0
2010-03-24 12:30:00,26.73,26.77,26.73,26.75,85200.0,18.4529,18.4805,18.4529,18.4667,85200.0
2010-03-24 12:40:00,26.75,26.81,26.74,26.81,70800.0,18.4667,18.5081,18.4598,18.5081,70800.0
2010-03-24 12:50:00,26.81,26.83,26.78,26.81,81000.0,18.5081,18.5219,18.4874,18.5081,81000.0
2010-03-24 13:00:00,26.81,26.81,26.71,26.75,192000.0,18.5081,18.5081,18.4391,18.4667,192000.0
2010-03-24 13:10:00,26.75,26.78,26.72,26.74,91600.0,18.4667,18.4874,18.446,18.4598,91600.0
2010-03-24 13:20:00,26.73,26.77,26.72,26.77,73000.0,18.4529,18.4805,18.446,18.4805,73000.0
2010-03-24 13:30:00,26.77,26.8,26.76,26.78,49800.0,18.4805,18.5012,18.4736,18.4874,49800.0
2010-03-24 13:40:00,26.79,26.79,26.67,26.68,53600.0,18.4943,18.4943,18.4115,18.4184,53600.0
2010-03-24 13:50:00,26.7,26.73,26.68,26.72,42800.0,18.4322,18.4529,18.4184,18.446,42800.0
2010-03-24 14:00:00,26.73,26.75,26.7,26.71,43800.0,18.4529,18.4667,18.4322,18.4391,43800.0
2010-03-24 14:10:00,26.72,26.75,26.71,26.75,64800.0,18.446,18.4667,18.4391,18.4667,64800.0
2010-03-24 14:20:00,26.74,26.78,26.72,26.74,63600.0,18.4598,18.4874,18.446,18.4598,63600.0
2010-03-24 14:30:00,26.74,26.76,26.7,26.72,63200.0,18.4598,18.4736,18.4322,18.446,63200.0
2010-03-24 14:40:00,26.71,26.78,26.71,26.75,62400.0,18.4391,18.4874,18.4391,18.4667,62400.0
2010-03-24 14:50:00,26.75,26.8,26.75,26.78,342000.0,18.4667,18.5012,18.4667,18.4874,342000.0
2010-03-24 15:00:00,26.78,26.82,26.77,26.81,135200.0,18.4874,18.515,18.4805,18.5081,135200.0
2010-03-24 15:10:00,26.81,26.86,26.77,26.85,159600.0,18.5081,18.5426,18.4805,18.5357,159600.0
2010-03-24 15:20:00,26.85,26.87,26.84,26.85,133200.0,18.5357,18.5495,18.5288,18.5357,133200.0
2010-03-24 15:30:00,26.86,26.92,26.85,26.88,217400.0,18.5426,18.584,18.5357,18.5564,217400.0
2010-03-24 15:40:00,26.88,26.91,26.86,26.87,318600.0,18.5564,18.5771,18.5426,18.5495,318600.0
2010-03-24 15:50:00,26.88,26.88,26.83,26.85,344600.0,18.5564,18.5564,18.5219,18.5357,344600.0
2010-03-25 09:30:00,27.0,27.07,26.95,27.04,186800.0,18.6393,18.6876,18.6048,18.6669,186800.0
2010-03-25 09:40:00,27.02,27.02,26.93,26.93,78800.0,18.6531,18.6531,18.5909,18.5909,78800.0
2010-03-25 09:50:00,26.93,26.98,26.9,26.9,105800.0,18.5909,18.6255,18.5702,18.5702,105800.0
2010-03-25 10:00:00,26.92,26.97,26.83,26.83,102400.0,18.584,18.6186,18.5219,18.5219,102400.0
2010-03-25 10:10:00,26.84,26.93,26.83,26.93,149000.0,18.5288,18.5909,18.5219,18.5909,149000.0
2010-03-25 10:20:00,26.93,26.97,26.89,26.89,65200.0,18.5909,18.6186,18.5633,18.5633,65200.0
2010-03-25 10:30:00,26.89,26.93,26.88,26.92,102200.0,18.5633,18.5909,18.5564,18.584,102200.0
2010-03-25 10:40:00,26.92,26.96,26.92,26.96,196200.0,18.584,18.6117,18.584,18.6117,196200.0
2010-03-25 10:50:00,26.97,26.97,26.85,26.88,232800.0,18.6186,18.6186,18.5357,18.5564,232800.0
2010-03-25 11:00:00,26.88,26.92,26.86,26.91,181200.0,18.5564,18.584,18.5426,18.5771,181200.0
2010-03-25 11:10:00,26.91,26.93,26.89,26.91,224200.0,18.5771,18.5909,18.5633,18.5771,224200.0
2010-03-25 11:20:00,26.91,26.96,26.89,26.96,161200.0,18.5771,18.6117,18.5633,18.6117,161200.0
2010-03-25 11:30:00,26.96,27.06,26.9,27.03,370800.0,18.6117,18.6807,18.5702,18.66,370800.0
2010-03-25 11:40:00,27.04,27.14,27.04,27.08,72400.0,18.6669,18.7359,18.6669,18.6945,72400.0
2010-03-25 11:50:00,27.09,27.15,27.08,27.13,37200.0,18.7014,18.7428,18.6945,18.729,37200.0
2010-03-25 12:00:00,27.13,27.15,27.1,27.15,79000.0,18.729,18.7428,18.7083,18.7428,79000.0
2010-03-25 12:10:00,27.15,27.15,27.05,27.08,83200.0,18.7428,18.7428,18.6738,18.6945,83200.0
2010-03-25 12:20:00,27.08,27.11,27.06,27.1,36600.0,18.6945,18.7152,18.6807,18.7083,36600.0
2010-03-25 12:30:00,27.11,27.14,27.11,27.11,26600.0,18.7152,18.7359,18.7152,18.7152,26600.0
2010-03-25 12:40:00,27.12,27.15,27.11,27.13,37600.0,18.7221,18.7428,18.7152,18.729,37600.0
2010-03-25 12:50:00,27.13,27.13,27.07,27.07,39200.0,18.729,18.729,18.6876,18.6876,39200.0
2010-03-25 13:00:00,27.07,27.1,27.03,27.1,28000.0,18.6876,18.7083,18.66,18.7083,28000.0
2010-03-25 13:10:00,27.1,27.12,27.09,27.09,33200.0,18.7083,18.7221,18.7014,18.7014,33200.0
2010-03-25 13:20:00,27.08,27.13,27.06,27.07,43200.0,18.6945,18.729,18.6807,18.6876,43200.0
2010-03-25 13:30:00,27.06,27.06,26.99,27.0,77000.0,18.6807,18.6807,18.6324,18.6393,77000.0
2010-03-25 13:40:00,27.0,27.02,26.96,26.97,63400.0,18.6393,18.6531,18.6117,18.6186,63400.0
2010-03-25 13:50:00,26.97,27.0,26.88,26.91,115400.0,18.6186,18.6393,18.5564,18.5771,115400.0
2010-03-25 14:00:00,26.91,26.94,26.9,26.93,106400.0,18.5771,18.5979,18.5702,18.5909,106400.0
2010-03-25 14:10:00,26.93,26.97,26.89,26.96,59600.0,18.5909,18.6186,18.5633,18.6117,59600.0
2010-03-25 14:20:00,26.96,26.96,26.85,26.87,104200.0,18.6117,18.6117,18.5357,18.5495,104200.0
2010-03-25 14:30:00,26.86,26.9,26.85,26.89,44400.0,18.5426,18.5702,18.5357,18.5633,44400.0
2010-03-25 14:40:00,26.9,26.91,26.83,26.83,77200.0,18.5702,18.5771,18.5219,18.5219,77200.0
2010-03-25 14:50:00,26.83,26.86,26.79,26.84,92800.0,18.5219,18.5426,18.4943,18.5288,92800.0
2010-03-25 15:00:00,26.85,26.92,26.85,26.89,149600.0,18.5357,18.584,18.5357,18.5633,149600.0
2010-03-25 15:10:00,26.9,26.9,26.84,26.85,111800.0,18.5702,18.5702,18.5288,18.5357,111800.0
2010-03-25 15:20:00,26.85,26.88,26.83,26.83,109200.0,18.5357,18.5564,18.5219,18.5219,109200.0
2010-03-25 15:30:00,26.83,26.83,26.77,26.78,318400.0,18.5219,18.5219,18.4805,18.4874,318400.0
2010-03-25 15:40:00,26.78,26.78,26.61,26.61,410200.0,18.4874,18.4874,18.37,18.37,410200.0
2010-03-25 15:50:00,26.61,26.65,26.56,26.61,536200.0,18.37,18.3977,18.3355,18.37,536200.0
2010-03-26 09:30:00,26.67,26.82,26.67,26.71,153600.0,18.4115,18.515,18.4115,18.4391,153600.0
2010-03-26 09:40:00,26.71,26.84,26.64,26.82,87200.0,18.4391,18.5288,18.3907,18.515,87200.0
2010-03-26 09:50:00,26.81,26.81,26.73,26.79,73800.0,18.5081,18.5081,18.4529,18.4943,73800.0
2010-03-26 10:00:00,26.8,26.92,26.79,26.91,71200.0,18.5012,18.584,18.4943,18.5771,71200.0
2010-03-26 10:10:00,26.88,26.98,26.88,26.97,53000.0,18.5564,18.6255,18.5564,18.6186,53000.0
2010-03-26 10:20:00,26.97,27.0,26.91,26.99,87200.0,18.6186,18.6393,18.5771,18.6324,87200.0
2010-03-26 10:30:00,27.0,27.0,26.96,26.98,65200.0,18.6393,18.6393,18.6117,18.6255,65200.0
2010-03-26 10:40:00,26.99,27.0,26.97,27.0,62800.0,18.6324,18.6393,18.6186,18.6393,62800.0
2010-03-26 10:50:00,27.0,27.03,26.93,26.98,74200.0,18.6393,18.66,18.5909,18.6255,74200.0
2010-03-26 11:00:00,26.99,27.0,26.97,27.0,80800.0,18.6324,18.6393,18.6186,18.6393,80800.0
2010-03-26 11:10:00,27.0,27.02,26.97,27.0,102200.0,18.6393,18.6531,18.6186,18.6393,102200.0
2010-03-26 11:20:00,27.01,27.03,27.0,27.01,38800.0,18.6462,18.66,18.6393,18.6462,38800.0
2010-03-26 11:30:00,27.02,27.03,27.0,27.0,70800.0,18.6531,18.66,18.6393,18.6393,70800.0
2010-03-26 11:40:00,26.99,26.99,26.95,26.96,101800.0,18.6324,18.6324,18.6048,18.6117,101800.0
2010-03-26 11:50:00,26.97,26.98,26.95,26.96,40000.0,18.6186,18.6255,18.6048,18.6117,40000.0
2010-03-26 12:00:00,26.96,26.99,26.96,26.98,74000.0,18.6117,18.6324,18.6117,18.6255,74000.0
2010-03-26 12:10:00,26.99,26.99,26.96,26.98,49200.0,18.6324,18.6324,18.6117,18.6255,49200.0
2010-03-26 12:20:00,26.98,26.98,26.83,26.85,89200.0,18.6255,18.6255,18.5219,18.5357,89200.0
2010-03-26 12:30:00,26.85,26.86,26.77,26.8,72200.0,18.5357,18.5426,18.4805,18.5012,72200.0
2010-03-26 12:40:00,26.8,26.84,26.75,26.75,70400.0,18.5012,18.5288,18.4667,18.4667,70400.0
2010-03-26 12:50:00,26.74,26.79,26.65,26.71,101600.0,18.4598,18.4943,18.3977,18.4391,101600.0
2010-03-26 13:00:00,26.72,26.73,26.61,26.65,143800.0,18.446,18.4529,18.37,18.3977,143800.0
2010-03-26 13:10:00,26.66,26.74,26.65,26.74,70400.0,18.4046,18.4598,18.3977,18.4598,70400.0
2010-03-26 13:20:00,26.75,26.82,26.75,26.75,86400.0,18.4667,18.515,18.4667,18.4667,86400.0
2010-03-26 13:30:00,26.75,26.8,26.72,26.8,95800.0,18.4667,18.5012,18.446,18.5012,95800.0
2010-03-26 13:40:00,26.81,26.85,26.73,26.74,85200.0,18.5081,18.5357,18.4529,18.4598,85200.0
2010-03-26 13:50:00,26.75,26.75,26.72,26.72,38000.0,18.4667,18.4667,18.446,18.446,38000.0
2010-03-26 14:00:00,26.72,26.74,26.68,26.73,62800.0,18.446,18.4598,18.4184,18.4529,62800.0
2010-03-26 14:10:00,26.73,26.82,26.71,26.8,94200.0,18.4529,18.515,18.4391,18.5012,94200.0
2010-03-26 14:20:00,26.8,26.8,26.74,26.76,75400.0,18.5012,18.5012,18.4598,18.4736,75400.0
2010-03-26 14:30:00,26.75,26.79,26.74,26.78,60000.0,18.4667,18.4943,18.4598,18.4874,60000.0
2010-03-26 14:40:00,26.77,26.8,26.7,26.72,95400.0,18.4805,18.5012,18.4322,18.446,95400.0
2010-03-26 14:50:00,26.71,26.72,26.65,26.69,78800.0,18.4391,18.446,18.3977,18.4253,78800.0
2010-03-26 15:00:00,26.68,26.75,26.68,26.74,246000.0,18.4184,18.4667,18.4184,18.4598,246000.0
2010-03-26 15:10:00,26.74,26.8,26.72,26.79,117200.0,18.4598,18.5012,18.446,18.4943,117200.0
2010-03-26 15:20:00,26.79,26.79,26.72,26.77,95800.0,18.4943,18.4943,18.446,18.4805,95800.0
2010-03-26 15:30:00,26.77,26.78,26.71,26.71,195600.0,18.4805,18.4874,18.4391,18.4391,195600.0
2010-03-26 15:40:00,26.7,26.71,26.66,26.67,449000.0,18.4322,18.4391,18.4046,18.4115,449000.0
2010-03-26 15:50:00,26.67,26.77,26.67,26.75,404800.0,18.4115,18.4805,18.4115,18.4667,404800.0
2010-03-29 09:30:00,26.86,26.99,26.85,26.95,142800.0,18.5426,18.6324,18.5357,18.6048,142800.0
2010-03-29 09:40:00,26.95,27.0,26.82,26.83,104800.0,18.6048,18.6393,18.515,18.5219,104800.0
2010-03-29 09:50:00,26.84,26.96,26.81,26.82,99600.0,18.5288,18.6117,18.5081,18.515,99600.0
2010-03-29 10:00:00,26.82,26.91,26.81,26.88,82600.0,18.515,18.5771,18.5081,18.5564,82600.0
2010-03-29 10:10:00,26.87,26.88,26.82,26.84,74800.0,18.5495,18.5564,18.515,18.5288,74800.0
2010-03-29 10:20:00,26.82,26.88,26.79,26.86,62600.0,18.515,18.5564,18.4943,18.5426,62600.0
2010-03-29 10:30:00,26.86,26.89,26.8,26.85,130000.0,18.5426,18.5633,18.5012,18.5357,130000.0
2010-03-29 10:40:00,26.85,26.86,26.81,26.81,81200.0,18.5357,18.5426,18.5081,18.5081,81200.0
2010-03-29 10:50:00,26.82,26.91,26.8,26.91,134000.0,18.515,18.5771,18.5012,18.5771,134000.0
2010-03-29 11:00:00,26.91,26.93,26.89,26.9,80400.0,18.5771,18.5909,18.5633,18.5702,80400.0
2010-03-29 11:10:00,26.9,26.93,26.86,26.88,95200.0,18.5702,18.5909,18.5426,18.5564,95200.0
2010-03-29 11:20:00,26.89,26.89,26.85,26.86,92400.0,18.5633,18.5633,18.5357,18.5426,92400.0
2010-03-29 11:30:00,26.87,26.87,26.82,26.83,102800.0,18.5495,18.5495,18.515,18.5219,102800.0
2010-03-29 11:40:00,26.84,26.86,26.83,26.86,35200.0,18.5288,18.5426,18.5219,18.5426,35200.0
2010-03-29 11:50:00,26.85,26.87,26.81,26.85,86200.0,18.5357,18.5495,18.5081,18.5357,86200.0
2010-03-29 12:00:00,26.85,26.86,26.82,26.83,48000.0,18.5357,18.5426,18.515,18.5219,48000.0
2010-03-29 12:10:00,26.83,26.84,26.8,26.8,39600.0,18.5219,18.5288,18.5012,18.5012,39600.0
2010-03-29 12:20:00,26.8,26.81,26.77,26.78,74800.0,18.5012,18.5081,18.4805,18.4874,74800.0
2010-03-29 12:30:00,26.79,26.82,26.78,26.78,99800.0,18.4943,18.515,18.4874,18.4874,99800.0
2010-03-29 12:40:00,26.79,26.82,26.74,26.81,85000.0,18.4943,18.515,18.4598,18.5081,85000.0
2010-03-29 12:50:00,26.8,26.82,26.78,26.78,48200.0,18.5012,18.515,18.4874,18.4874,48200.0
2010-03-29 13:00:00,26.78,26.8,26.77,26.77,43200.0,18.4874,18.5012,18.4805,18.4805,43200.0
2010-03-29 13:10:00,26.78,26.82,26.77,26.8,68200.0,18.4874,18.515,18.4805,18.5012,68200.0
2010-03-29 13:20:00,26.8,26.81,26.78,26.78,85600.0,18.5012,18.5081,18.4874,18.4874,85600.0
2010-03-29 13:30:00,26.78,26.82,26.78,26.8,140400.0,18.4874,18.515,18.4874,18.5012,140400.0
2010-03-29 13:40:00,26.81,26.81,26.78,26.79,112400.0,18.5081,18.5081,18.4874,18.4943,112400.0
2010-03-29 13:50:00,26.79,26.82,26.78,26.79,141000.0,18.4943,18.515,18.4874,18.4943,141000.0
2010-03-29 14:00:00,26.79,26.84,26.78,26.82,157600.0,18.4943,18.5288,18.4874,18.515,157600.0
2010-03-29 14:10:00,26.82,26.85,26.8,26.83,158400.0,18.515,18.5357,18.5012,18.5219,158400.0
2010-03-29 14:20:00,26.83,26.83,26.77,26.82,157800.0,18.5219,18.5219,18.4805,18.515,157800.0
2010-03-29 14:30:00,26.82,26.85,26.8,26.81,138200.0,18.515,18.5357,18.5012,18.5081,138200.0
2010-03-29 14:40:00,26.81,26.81,26.78,26.78,75000.0,18.5081,18.5081,18.4874,18.4874,75000.0
2010-03-29 14:50:00,26.78,26.82,26.78,26.82,101400.0,18.4874,18.515,18.4874,18.515,101400.0
2010-03-29 15:00:00,26.82,26.84,26.8,26.82,87400.0,18.515,18.5288,18.5012,18.515,87400.0
2010-03-29 15:10:00,26.82,26.85,26.81,26.84,87400.0,18.515,18.5357,18.5081,18.5288,87400.0
2010-03-29 15:20:00,26.85,26.89,26.85,26.86,115400.0,18.5357,18.5633,18.5357,18.5426,115400.0
2010-03-29 15:30:00,26.85,26.86,26.79,26.79,102800.0,18.5357,18.5426,18.4943,18.4943,102800.0
2010-03-29 15:40:00,26.79,26.83,26.79,26.82,262000.0,18.4943,18.5219,18.4943,18.515,262000.0
2010-03-29 15:50:00,26.82,26.85,26.81,26.85,391800.0,18.515,18.5357,18.5081,18.5357,391800.0
2010-03-30 09:30:00,26.86,26.93,26.83,26.83,135200.0,18.5426,18.5909,18.5219,18.5219,135200.0
2010-03-30 09:40:00,26.83,26.83,26.74,26.81,79800.0,18.5219,18.5219,18.4598,18.5081,79800.0
2010-03-30 09:50:00,26.8,26.87,26.78,26.81,100800.0,18.5012,18.5495,18.4874,18.5081,100800.0
2010-03-30 10:00:00,26.82,26.87,26.79,26.81,91400.0,18.515,18.5495,18.4943,18.5081,91400.0
2010-03-30 10:10:00,26.81,26.83,26.74,26.75,80200.0,18.5081,18.5219,18.4598,18.4667,80200.0
2010-03-30 10:20:00,26.75,26.8,26.72,26.77,191000.0,18.4667,18.5012,18.446,18.4805,191000.0
2010-03-30 10:30:00,26.76,26.83,26.75,26.83,155000.0,18.4736,18.5219,18.4667,18.5219,155000.0
2010-03-30 10:40:00,26.83,26.83,26.79,26.8,129000.0,18.5219,18.5219,18.4943,18.5012,129000.0
2010-03-30 10:50:00,26.8,26.82,26.76,26.77,86200.0,18.5012,18.515,18.4736,18.4805,86200.0
2010-03-30 11:00:00,26.77,26.8,26.75,26.79,210200.0,18.4805,18.5012,18.4667,18.4943,210200.0
2010-03-30 11:10:00,26.78,26.79,26.73,26.78,181000.0,18.4874,18.4943,18.4529,18.4874,181000.0
2010-03-30 11:20:00,26.77,26.78,26.75,26.77,131400.0,18.4805,18.4874,18.4667,18.4805,131400.0
2010-03-30 11:30:00,26.78,26.78,26.68,26.72,53800.0,18.4874,18.4874,18.4184,18.446,53800.0
2010-03-30 11:40:00,26.72,26.75,26.71,26.75,43600.0,18.446,18.4667,18.4391,18.4667,43600.0
2010-03-30 11:50:00,26.75,26.75,26.71,26.73,61000.0,18.4667,18.4667,18.4391,18.4529,61000.0
2010-03-30 12:00:00,26.72,26.74,26.7,26.73,64800.0,18.446,18.4598,18.4322,18.4529,64800.0
2010-03-30 12:10:00,26.73,26.75,26.71,26.73,59200.0,18.4529,18.4667,18.4391,18.4529,59200.0
2010-03-30 12:20:00,26.74,26.81,26.73,26.8,95800.0,18.4598,18.5081,18.4529,18.5012,95800.0
2010-03-30 12:30:00,26.8,26.83,26.79,26.81,141000.0,18.5012,18.5219,18.4943,18.5081,141000.0
2010-03-30 12:40:00,26.82,26.86,26.8,26.8,173200.0,18.515,18.5426,18.5012,18.5012,173200.0
2010-03-30 12:50:00,26.81,26.84,26.79,26.82,70200.0,18.5081,18.5288,18.4943,18.515,70200.0
2010-03-30 13:00:00,26.81,26.82,26.78,26.78,119800.0,18.5081,18.515,18.4874,18.4874,119800.0
2010-03-30 13:10:00,26.78,26.81,26.78,26.8,62800.0,18.4874,18.5081,18.4874,18.5012,62800.0
2010-03-30 13:20:00,26.8,26.8,26.75,26.79,92400.0,18.5012,18.5012,18.4667,18.4943,92400.0
2010-03-30 13:30:00,26.79,26.82,26.78,26.8,87000.0,18.4943,18.515,18.4874,18.5012,87000.0
2010-03-30 13:40:00,26.8,26.83,26.79,26.83,157000.0,18.5012,18.5219,18.4943,18.5219,157000.0
2010-03-30 13:50:00,26.83,26.83,26.79,26.8,108800.0,18.5219,18.5219,18.4943,18.5012,108800.0
2010-03-30 14:00:00,26.8,26.83,26.79,26.83,89800.0,18.5012,18.5219,18.4943,18.5219,89800.0
2010-03-30 14:10:00,26.82,26.84,26.8,26.8,110000.0,18.515,18.5288,18.5012,18.5012,110000.0
2010-03-30 14:20:00,26.8,26.84,26.8,26.82,86400.0,18.5012,18.5288,18.5012,18.515,86400.0
2010-03-30 14:30:00,26.82,26.86,26.81,26.85,208000.0,18.515,18.5426,18.5081,18.5357,208000.0
2010-03-30 14:40:00,26.86,26.86,26.83,26.84,84400.0,18.5426,18.5426,18.5219,18.5288,84400.0
2010-03-30 14:50:00,26.84,26.89,26.84,26.86,148600.0,18.5288,18.5633,18.5288,18.5426,148600.0
2010-03-30 15:00:00,26.86,26.89,26.85,26.87,199800.0,18.5426,18.5633,18.5357,18.5495,199800.0
2010-03-30 15:10:00,26.87,26.93,26.86,26.93,189200.0,18.5495,18.5909,18.5426,18.5909,189200.0
2010-03-30 15:20:00,26.93,26.97,26.9,26.96,178200.0,18.5909,18.6186,18.5702,18.6117,178200.0
2010-03-30 15:30:00,26.95,26.98,26.93,26.93,160800.0,18.6048,18.6255,18.5909,18.5909,160800.0
2010-03-30 15:40:00,26.93,26.98,26.9,26.93,298400.0,18.5909,18.6255,18.5702,18.5909,298400.0
2010-03-30 15:50:00,26.93,26.93,26.9,26.91,407800.0,18.5909,18.5909,18.5702,18.5771,407800.0
2010-03-31 09:30:00,26.73,26.86,26.73,26.84,241600.0,18.4529,18.5426,18.4529,18.5288,241600.0
2010-03-31 09:40:00,26.85,26.9,26.78,26.86,188600.0,18.5357,18.5702,18.4874,18.5426,188600.0
2010-03-31 09:50:00,26.86,26.91,26.8,26.84,170400.0,18.5426,18.5771,18.5012,18.5288,170400.0
2010-03-31 10:00:00,26.85,26.9,26.84,26.9,208200.0,18.5357,18.5702,18.5288,18.5702,208200.0
2010-03-31 10:10:00,26.9,26.91,26.86,26.86,133600.0,18.5702,18.5771,18.5426,18.5426,133600.0
2010-03-31 10:20:00,26.87,26.94,26.86,26.92,222600.0,18.5495,18.5979,18.5426,18.584,222600.0
2010-03-31 10:30:00,26.92,27.0,26.91,26.99,204000.0,18.584,18.6393,18.5771,18.6324,204000.0
2010-03-31 10:40:00,26.99,27.01,26.98,27.0,187600.0,18.6324,18.6462,18.6255,18.6393,187600.0
2010-03-31 10:50:00,27.0,27.03,26.98,27.03,84200.0,18.6393,18.66,18.6255,18.66,84200.0
2010-03-31 11:00:00,27.02,27.08,26.99,27.06,137200.0,18.6531,18.6945,18.6324,18.6807,137200.0
2010-03-31 11:10:00,27.07,27.1,27.04,27.09,197600.0,18.6876,18.7083,18.6669,18.7014,197600.0
2010-03-31 11:20:00,27.08,27.11,27.06,27.08,93800.0,18.6945,18.7152,18.6807,18.6945,93800.0
2010-03-31 11:30:00,27.07,27.1,27.05,27.07,75400.0,18.6876,18.7083,18.6738,18.6876,75400.0
2010-03-31 11:40:00,27.08,27.1,27.05,27.06,101400.0,18.6945,18.7083,18.6738,18.6807,101400.0
2010-03-31 11:50:00,27.07,27.08,27.04,27.04,97000.0,18.6876,18.6945,18.6669,18.6669,97000.0
2010-03-31 12:00:00,27.03,27.06,27.0,27.05,72000.0,18.66,18.6807,18.6393,18.6738,72000.0
2010-03-31 12:10:00,27.05,27.1,27.04,27.09,84200.0,18.6738,18.7083,18.6669,18.7014,84200.0
2010-03-31 12:20:00,27.1,27.12,27.08,27.08,40200.0,18.7083,18.7221,18.6945,18.6945,40200.0
2010-03-31 12:30:00,27.09,27.14,27.06,27.13,42600.0,18.7014,18.7359,18.6807,18.729,42600.0
2010-03-31 12:40:00,27.13,27.13,27.05,27.07,55600.0,18.729,18.729,18.6738,18.6876,55600.0
2010-03-31 12:50:00,27.08,27.1,27.05,27.06,40800.0,18.6945,18.7083,18.6738,18.6807,40800.0
2010-03-31 13:00:00,27.05,27.06,27.03,27.05,52400.0,18.6738,18.6807,18.66,18.6738,52400.0
2010-03-31 13:10:00,27.05,27.06,27.03,27.04,53200.0,18.6738,18.6807,18.66,18.6669,53200.0
2010-03-31 13:20:00,27.04,27.04,27.0,27.02,72000.0,18.6669,18.6669,18.6393,18.6531,72000.0
2010-03-31 13:30:00,27.03,27.03,27.0,27.0,50600.0,18.66,18.66,18.6393,18.6393,50600.0
2010-03-31 13:40:00,27.0,27.06,27.0,27.06,53800.0,18.6393,18.6807,18.6393,18.6807,53800.0
2010-03-31 13:50:00,27.05,27.07,27.05,27.07,32400.0,18.6738,18.6876,18.6738,18.6876,32400.0
2010-03-31 14:00:00,27.06,27.12,27.06,27.09,55000.0,18.6807,18.7221,18.6807,18.7014,55000.0
2010-03-31 14:10:00,27.08,27.11,27.06,27.1,64200.0,18.6945,18.7152,18.6807,18.7083,64200.0
2010-03-31 14:20:00,27.1,27.1,27.08,27.09,69000.0,18.7083,18.7083,18.6945,18.7014,69000.0
2010-03-31 14:30:00,27.09,27.1,27.06,27.07,91400.0,18.7014,18.7083,18.6807,18.6876,91400.0
2010-03-31 14:40:00,27.07,27.07,27.01,27.02,70600.0,18.6876,18.6876,18.6462,18.6531,70600.0
2010-03-31 14:50:00,27.01,27.01,26.96,26.99,75000.0,18.6462,18.6462,18.6117,18.6324,75000.0
2010-03-31 15:00:00,26.98,27.0,26.95,27.0,69200.0,18.6255,18.6393,18.6048,18.6393,69200.0
2010-03-31 15:10:00,27.0,27.01,26.98,27.0,83000.0,18.6393,18.6462,18.6255,18.6393,83000.0
2010-03-31 15:20:00,27.0,27.1,27.0,27.1,207800.0,18.6393,18.7083,18.6393,18.7083,207800.0
2010-03-31 15:30:00,27.11,27.11,27.04,27.06,229000.0,18.7152,18.7152,18.6669,18.6807,229000.0
2010-03-31 15:40:00,27.06,27.11,27.05,27.06,339200.0,18.6807,18.7152,18.6738,18.6807,339200.0
2010-03-31 15:50:00,27.06,27.16,27.05,27.15,599600.0,18.6807,18.7497,18.6738,18.7428,599600.0
2010-04-01 09:30:00,27.36,27.55,27.35,27.5,210800.0,18.8878,19.019,18.8809,18.9844,210800.0
2010-04-01 09:40:00,27.5,27.59,27.49,27.52,132000.0,18.9844,19.0466,18.9775,18.9983,132000.0
2010-04-01 09:50:00,27.52,27.55,27.45,27.45,74600.0,18.9983,19.019,18.9499,18.9499,74600.0
2010-04-01 10:00:00,27.46,27.52,27.42,27.43,112400.0,18.9568,18.9983,18.9292,18.9361,112400.0
2010-04-01 10:10:00,27.42,27.46,27.41,27.41,74000.0,18.9292,18.9568,18.9223,18.9223,74000.0
2010-04-01 10:20:00,27.41,27.45,27.36,27.4,63600.0,18.9223,18.9499,18.8878,18.9154,63600.0
2010-04-01 10:30:00,27.4,27.4,27.36,27.38,61200.0,18.9154,18.9154,18.8878,18.9016,61200.0
2010-04-01 10:40:00,27.39,27.45,27.38,27.44,145600.0,18.9085,18.9499,18.9016,18.943,145600.0
2010-04-01 10:50:00,27.44,27.49,27.43,27.48,167200.0,18.943,18.9775,18.9361,18.9706,167200.0
2010-04-01 11:00:00,27.48,27.49,27.44,27.49,95200.0,18.9706,18.9775,18.943,18.9775,95200.0
2010-04-01 11:10:00,27.49,27.5,27.46,27.5,62600.0,18.9775,18.9844,18.9568,18.9844,62600.0
2010-04-01 11:20:00,27.49,27.5,27.46,27.49,54200.0,18.9775,18.9844,18.9568,18.9775,54200.0
2010-04-01 11:30:00,27.49,27.5,27.48,27.5,84400.0,18.9775,18.9844,18.9706,18.9844,84400.0
2010-04-01 11:40:00,27.5,27.52,27.49,27.5,54400.0,18.9844,18.9983,18.9775,18.9844,54400.0
2010-04-01 11:50:00,27.5,27.55,27.5,27.54,66400.0,18.9844,19.019,18.9844,19.0121,66400.0
2010-04-01 12:00:00,27.54,27.58,27.54,27.57,73400.0,19.0121,19.0397,19.0121,19.0328,73400.0
2010-04-01 12:10:00,27.56,27.57,27.48,27.48,106800.0,19.0259,19.0328,18.9706,18.9706,106800.0
2010-04-01 12:20:00,27.48,27.52,27.48,27.5,58400.0,18.9706,18.9983,18.9706,18.9844,58400.0
2010-04-01 12:30:00,27.5,27.5,27.47,27.48,39200.0,18.9844,18.9844,18.9637,18.9706,39200.0
2010-04-01 12:40:00,27.48,27.49,27.46,27.47,74400.0,18.9706,18.9775,18.9568,18.9637,74400.0
2010-04-01 12:50:00,27.47,27.47,27.45,27.45,92400.0,18.9637,18.9637,18.9499,18.9499,92400.0
2010-04-01 13:00:00,27.45,27.47,27.44,27.47,61200.0,18.9499,18.9637,18.943,18.9637,61200.0
2010-04-01 13:10:00,27.47,27.48,27.46,27.47,75400.0,18.9637,18.9706,18.9568,18.9637,75400.0
2010-04-01 13:20:00,27.46,27.47,27.46,27.47,49400.0,18.9568,18.9637,18.9568,18.9637,49400.0
2010-04-01 13:30:00,27.46,27.47,27.46,27.47,40800.0,18.9568,18.9637,18.9568,18.9637,40800.0
2010-04-01 13:40:00,27.47,27.47,27.33,27.35,115800.0,18.9637,18.9637,18.8671,18.8809,115800.0
2010-04-01 13:50:00,27.35,27.36,27.32,27.34,67000.0,18.8809,18.8878,18.8602,18.874,67000.0
2010-04-01 14:00:00,27.34,27.35,27.27,27.28,111200.0,18.874,18.8809,18.8257,18.8326,111200.0
2010-04-01 14:10:00,27.28,27.33,27.27,27.33,74600.0,18.8326,18.8671,18.8257,18.8671,74600.0
2010-04-01 14:20:00,27.33,27.33,27.28,27.28,89400.0,18.8671,18.8671,18.8326,18.8326,89400.0
2010-04-01 14:30:00,27.28,27.31,27.25,27.27,103400.0,18.8326,18.8533,18.8119,18.8257,103400.0
2010-04-01 14:40:00,27.26,27.28,27.22,27.25,104200.0,18.8188,18.8326,18.7911,18.8119,104200.0
2010-04-01 14:50:00,27.25,27.3,27.25,27.28,111200.0,18.8119,18.8464,18.8119,18.8326,111200.0
2010-04-01 15:00:00,27.27,27.28,27.23,27.24,90200.0,18.8257,18.8326,18.7981,18.805,90200.0
2010-04-01 15:10:00,27.24,27.25,27.22,27.22,109800.0,18.805,18.8119,18.7911,18.7911,109800.0
2010-04-01 15:20:00,27.23,27.25,27.22,27.22,123000.0,18.7981,18.8119,18.7911,18.7911,123000.0
2010-04-01 15:30:00,27.23,27.29,27.22,27.27,223200.0,18.7981,18.8395,18.7911,18.8257,223200.0
2010-04-01 15:40:00,27.27,27.32,27.27,27.28,298800.0,18.8257,18.8602,18.8257,18.8326,298800.0
2010-04-01 15:50:00,27.29,27.37,27.28,27.36,406000.0,18.8395,18.8947,18.8326,18.8878,406000.0
2010-04-05 09:30:00,27.54,27.59,27.46,27.5,161000.0,19.0121,19.0466,18.9568,18.9844,161000.0
2010-04-05 09:40:00,27.5,27.5,27.45,27.49,68800.0,18.9844,18.9844,18.9499,18.9775,68800.0
2010-04-05 09:50:00,27.48,27.5,27.48,27.49,65600.0,18.9706,18.9844,18.9706,18.9775,65600.0
2010-04-05 10:00:00,27.5,27.5,27.47,27.49,90600.0,18.9844,18.9844,18.9637,18.9775,90600.0
2010-04-05 10:10:00,27.49,27.5,27.48,27.49,142200.0,18.9775,18.9844,18.9706,18.9775,142200.0
2010-04-05 10:20:00,27.49,27.5,27.48,27.49,181200.0,18.9775,18.9844,18.9706,18.9775,181200.0
2010-04-05 10:30:00,27.49,27.5,27.47,27.48,179000.0,18.9775,18.9844,18.9637,18.9706,179000.0
2010-04-05 10:40:00,27.49,27.55,27.48,27.54,198600.0,18.9775,19.019,18.9706,19.0121,198600.0
2010-04-05 10:50:00,27.54,27.58,27.53,27.54,96800.0,19.0121,19.0397,19.0052,19.0121,96800.0
2010-04-05 11:00:00,27.54,27.55,27.5,27.54,68200.0,19.0121,19.019,18.9844,19.0121,68200.0
2010-04-05 11:10:00,27.54,27.55,27.52,27.53,104600.0,19.0121,19.019,18.9983,19.0052,104600.0
2010-04-05 11:20:00,27.53,27.59,27.53,27.58,194200.0,19.0052,19.0466,19.0052,19.0397,194200.0
2010-04-05 11:30:00,27.58,27.59,27.53,27.55,93600.0,19.0397,19.0466,19.0052,19.019,93600.0
2010-04-05 11:40:00,27.55,27.59,27.55,27.58,110200.0,19.019,19.0466,19.019,19.0397,110200.0
2010-04-05 11:50:00,27.59,27.61,27.59,27.61,81400.0,19.0466,19.0604,19.0466,19.0604,81400.0
2010-04-05 12:00:00,27.6,27.64,27.59,27.64,69200.0,19.0535,19.0811,19.0466,19.0811,69200.0
2010-04-05 12:10:00,27.64,27.65,27.61,27.64,17600.0,19.0811,19.088,19.0604,19.0811,17600.0
2010-04-05 12:20:00,27.64,27.67,27.63,27.65,46800.0,19.0811,19.1018,19.0742,19.088,46800.0
2010-04-05 12:30:00,27.65,27.66,27.61,27.63,67600.0,19.088,19.0949,19.0604,19.0742,67600.0
2010-04-05 12:40:00,27.62,27.63,27.6,27.61,57200.0,19.0673,19.0742,19.0535,19.0604,57200.0
2010-04-05 12:50:00,27.61,27.64,27.6,27.62,40600.0,19.0604,19.0811,19.0535,19.0673,40600.0
2010-04-05 13:00:00,27.63,27.64,27.6,27.6,54400.0,19.0742,19.0811,19.0535,19.0535,54400.0
2010-04-05 13:10:00,27.6,27.63,27.6,27.63,33600.0,19.0535,19.0742,19.0535,19.0742,33600.0
2010-04-05 13:20:00,27.63,27.65,27.62,27.64,45800.0,19.0742,19.088,19.0673,19.0811,45800.0
2010-04-05 13:30:00,27.64,27.65,27.61,27.61,36600.0,19.0811,19.088,19.0604,19.0604,36600.0
2010-04-05 13:40:00,27.61,27.63,27.56,27.56,44600.0,19.0604,19.0742,19.0259,19.0259,44600.0
2010-04-05 13:50:00,27.57,27.63,27.57,27.61,34000.0,19.0328,19.0742,19.0328,19.0604,34000.0
2010-04-05 14:00:00,27.61,27.62,27.58,27.62,62800.0,19.0604,19.0673,19.0397,19.0673,62800.0
2010-04-05 14:10:00,27.61,27.64,27.61,27.63,45800.0,19.0604,19.0811,19.0604,19.0742,45800.0
2010-04-05 14:20:00,27.63,27.68,27.63,27.67,48400.0,19.0742,19.1087,19.0742,19.1018,48400.0
2010-04-05 14:30:00,27.67,27.71,27.67,27.71,70400.0,19.1018,19.1294,19.1018,19.1294,70400.0
2010-04-05 14:40:00,27.7,27.72,27.68,27.7,47800.0,19.1225,19.1363,19.1087,19.1225,47800.0
2010-04-05 14:50:00,27.7,27.71,27.66,27.66,89000.0,19.1225,19.1294,19.0949,19.0949,89000.0
2010-04-05 15:00:00,27.66,27.68,27.65,27.65,71400.0,19.0949,19.1087,19.088,19.088,71400.0
2010-04-05 15:10:00,27.65,27.7,27.65,27.7,89200.0,19.088,19.1225,19.088,19.1225,89200.0
2010-04-05 15:20:00,27.7,27.73,27.69,27.69,84600.0,19.1225,19.1432,19.1156,19.1156,84600.0
2010-04-05 15:30:00,27.69,27.71,27.66,27.66,250800.0,19.1156,19.1294,19.0949,19.0949,250800.0
2010-04-05 15:40:00,27.67,27.74,27.66,27.71,234600.0,19.1018,19.1501,19.0949,19.1294,234600.0
2010-04-05 15:50:00,27.72,27.75,27.69,27.75,335600.0,19.1363,19.157,19.1156,19.157,335600.0
2010-04-06 09:30:00,27.61,27.8,27.56,27.75,140800.0,19.0604,19.1915,19.0259,19.157,140800.0
2010-04-06 09:40:00,27.74,27.76,27.65,27.71,91000.0,19.1501,19.1639,19.088,19.1294,91000.0
2010-04-06 09:50:00,27.71,27.71,27.65,27.7,58200.0,19.1294,19.1294,19.088,19.1225,58200.0
2010-04-06 10:00:00,27.7,27.71,27.65,27.7,53000.0,19.1225,19.1294,19.088,19.1225,53000.0
2010-04-06 10:10:00,27.7,27.74,27.69,27.71,80800.0,19.1225,19.1501,19.1156,19.1294,80800.0
2010-04-06 10:20:00,27.72,27.72,27.64,27.67,85000.0,19.1363,19.1363,19.0811,19.1018,85000.0
2010-04-06 10:30:00,27.67,27.72,27.66,27.71,87400.0,19.1018,19.1363,19.0949,19.1294,87400.0
2010-04-06 10:40:00,27.72,27.72,27.68,27.69,63200.0,19.1363,19.1363,19.1087,19.1156,63200.0
2010-04-06 10:50:00,27.69,27.69,27.63,27.66,95000.0,19.1156,19.1156,19.0742,19.0949,95000.0
2010-04-06 11:00:00,27.66,27.71,27.64,27.7,113200.0,19.0949,19.1294,19.0811,19.1225,113200.0
2010-04-06 11:10:00,27.7,27.75,27.68,27.75,149800.0,19.1225,19.157,19.1087,19.157,149800.0
2010-04-06 11:20:00,27.75,27.84,27.74,27.84,117200.0,19.157,19.2192,19.1501,19.2192,117200.0
2010-04-06 11:30:00,27.83,27.91,27.82,27.89,114600.0,19.2123,19.2675,19.2054,19.2537,114600.0
2010-04-06 11:40:00,27.89,27.92,27.88,27.88,73000.0,19.2537,19.2744,19.2468,19.2468,73000.0
2010-04-06 11:50:00,27.89,27.91,27.85,27.88,100800.0,19.2537,19.2675,19.2261,19.2468,100800.0
2010-04-06 12:00:00,27.88,27.92,27.87,27.92,123000.0,19.2468,19.2744,19.2399,19.2744,123000.0
2010-04-06 12:10:00,27.91,27.93,27.9,27.93,85200.0,19.2675,19.2813,19.2606,19.2813,85200.0
2010-04-06 12:20:00,27.93,27.94,27.86,27.88,91600.0,19.2813,19.2882,19.233,19.2468,91600.0
2010-04-06 12:30:00,27.88,27.89,27.84,27.89,76000.0,19.2468,19.2537,19.2192,19.2537,76000.0
2010-04-06 12:40:00,27.89,27.96,27.89,27.95,134600.0,19.2537,19.302,19.2537,19.2951,134600.0
2010-04-06 12:50:00,27.96,28.02,27.94,28.01,205200.0,19.302,19.3434,19.2882,19.3365,205200.0
2010-04-06 13:00:00,28.02,28.06,28.02,28.04,127000.0,19.3434,19.371,19.3434,19.3572,127000.0
2010-04-06 13:10:00,28.04,28.05,28.03,28.04,43200.0,19.3572,19.3641,19.3503,19.3572,43200.0
2010-04-06 13:20:00,28.04,28.04,28.02,28.02,35800.0,19.3572,19.3572,19.3434,19.3434,35800.0
2010-04-06 13:30:00,28.02,28.03,27.98,27.99,51400.0,19.3434,19.3503,19.3158,19.3227,51400.0
2010-04-06 13:40:00,27.98,28.0,27.95,27.96,57800.0,19.3158,19.3296,19.2951,19.302,57800.0
2010-04-06 13:50:00,27.96,27.99,27.93,27.94,82400.0,19.302,19.3227,19.2813,19.2882,82400.0
2010-04-06 14:00:00,27.94,28.0,27.93,27.98,126600.0,19.2882,19.3296,19.2813,19.3158,126600.0
2010-04-06 14:10:00,27.98,28.04,27.98,28.03,58800.0,19.3158,19.3572,19.3158,19.3503,58800.0
2010-04-06 14:20:00,28.03,28.05,28.01,28.03,117400.0,19.3503,19.3641,19.3365,19.3503,117400.0
2010-04-06 14:30:00,28.04,28.06,28.0,28.0,178000.0,19.3572,19.371,19.3296,19.3296,178000.0
2010-04-06 14:40:00,27.99,28.0,27.92,27.92,171600.0,19.3227,19.3296,19.2744,19.2744,171600.0
2010-04-06 14:50:00,27.93,27.98,27.93,27.97,135800.0,19.2813,19.3158,19.2813,19.3089,135800.0
2010-04-06 15:00:00,27.96,28.01,27.96,28.0,145200.0,19.302,19.3365,19.302,19.3296,145200.0
2010-04-06 15:10:00,28.0,28.0,27.98,27.99,115800.0,19.3296,19.3296,19.3158,19.3227,115800.0
2010-04-06 15:20:00,27.98,27.99,27.93,27.93,128000.0,19.3158,19.3227,19.2813,19.2813,128000.0
2010-04-06 15:30:00,27.93,27.93,27.9,27.92,208800.0,19.2813,19.2813,19.2606,19.2744,208800.0
2010-04-06 15:40:00,27.92,27.98,27.92,27.92,258600.0,19.2744,19.3158,19.2744,19.2744,258600.0
2010-04-06 15:50:00,27.92,27.98,27.9,27.98,318800.0,19.2744,19.3158,19.2606,19.3158,318800.0
2010-04-07 09:30:00,27.9,27.9,27.75,27.86,162400.0,19.2606,19.2606,19.157,19.233,162400.0
2010-04-07 09:40:00,27.85,27.86,27.75,27.77,128200.0,19.2261,19.233,19.157,19.1708,128200.0
2010-04-07 09:50:00,27.75,27.78,27.68,27.75,156000.0,19.157,19.1777,19.1087,19.157,156000.0
2010-04-07 10:00:00,27.77,27.8,27.73,27.79,231400.0,19.1708,19.1915,19.1432,19.1846,231400.0
2010-04-07 10:10:00,27.79,27.85,27.78,27.78,152400.0,19.1846,19.2261,19.1777,19.1777,152400.0
2010-04-07 10:20:00,27.78,27.81,27.74,27.8,141800.0,19.1777,19.1985,19.1501,19.1915,141800.0
2010-04-07 10:30:00,27.79,27.79,27.75,27.75,58200.0,19.1846,19.1846,19.157,19.157,58200.0
2010-04-07 10:40:00,27.75,27.77,27.63,27.64,175400.0,19.157,19.1708,19.0742,19.0811,175400.0
2010-04-07 10:50:00,27.64,27.64,27.57,27.59,228800.0,19.0811,19.0811,19.0328,19.0466,228800.0
2010-04-07 11:00:00,27.6,27.61,27.56,27.61,165600.0,19.0535,19.0604,19.0259,19.0604,165600.0
2010-04-07 11:10:00,27.61,27.63,27.59,27.63,121800.0,19.0604,19.0742,19.0466,19.0742,121800.0
2010-04-07 11:20:00,27.63,27.73,27.61,27.73,153000.0,19.0742,19.1432,19.0604,19.1432,153000.0
2010-04-07 11:30:00,27.74,27.77,27.73,27.74,70400.0,19.1501,19.1708,19.1432,19.1501,70400.0
2010-04-07 11:40:00,27.75,27.8,27.74,27.8,72000.0,19.157,19.1915,19.1501,19.1915,72000.0
2010-04-07 11:50:00,27.8,27.87,27.8,27.86,67000.0,19.1915,19.2399,19.1915,19.233,67000.0
2010-04-07 12:00:00,27.87,27.88,27.84,27.86,46400.0,19.2399,19.2468,19.2192,19.233,46400.0
2010-04-07 12:10:00,27.86,27.87,27.82,27.82,52200.0,19.233,19.2399,19.2054,19.2054,52200.0
2010-04-07 12:20:00,27.81,27.85,27.81,27.83,55400.0,19.1985,19.2261,19.1985,19.2123,55400.0
2010-04-07 12:30:00,27.84,27.85,27.82,27.84,39800.0,19.2192,19.2261,19.2054,19.2192,39800.0
2010-04-07 12:40:00,27.84,27.87,27.78,27.8,96200.0,19.2192,19.2399,19.1777,19.1915,96200.0
2010-04-07 12:50:00,27.8,27.83,27.79,27.83,37800.0,19.1915,19.2123,19.1846,19.2123,37800.0
2010-04-07 13:00:00,27.83,27.86,27.82,27.83,102800.0,19.2123,19.233,19.2054,19.2123,102800.0
2010-04-07 13:10:00,27.83,27.85,27.8,27.82,55600.0,19.2123,19.2261,19.1915,19.2054,55600.0
2010-04-07 13:20:00,27.82,27.85,27.81,27.81,66200.0,19.2054,19.2261,19.1985,19.1985,66200.0
2010-04-07 13:30:00,27.82,27.82,27.78,27.79,59200.0,19.2054,19.2054,19.1777,19.1846,59200.0
2010-04-07 13:40:00,27.79,27.8,27.75,27.76,64600.0,19.1846,19.1915,19.157,19.1639,64600.0
2010-04-07 13:50:00,27.77,27.79,27.75,27.75,83400.0,19.1708,19.1846,19.157,19.157,83400.0
2010-04-07 14:00:00,27.75,27.77,27.71,27.77,127000.0,19.157,19.1708,19.1294,19.1708,127000.0
2010-04-07 14:10:00,27.77,27.77,27.7,27.71,86600.0,19.1708,19.1708,19.1225,19.1294,86600.0
2010-04-07 14:20:00,27.71,27.73,27.68,27.7,102000.0,19.1294,19.1432,19.1087,19.1225,102000.0
2010-04-07 14:30:00,27.7,27.7,27.63,27.66,155600.0,19.1225,19.1225,19.0742,19.0949,155600.0
2010-04-07 14:40:00,27.66,27.7,27.63,27.67,180400.0,19.0949,19.1225,19.0742,19.1018,180400.0
2010-04-07 14:50:00,27.66,27.67,27.62,27.64,247600.0,19.0949,19.1018,19.0673,19.0811,247600.0
2010-04-07 15:00:00,27.64,27.64,27.52,27.52,384000.0,19.0811,19.0811,18.9983,18.9983,384000.0
2010-04-07 15:10:00,27.53,27.53,27.43,27.51,187600.0,19.0052,19.0052,18.9361,18.9913,187600.0
2010-04-07 15:20:00,27.51,27.55,27.49,27.54,97200.0,18.9913,19.019,18.9775,19.0121,97200.0
2010-04-07 15:30:00,27.54,27.58,27.53,27.56,217200.0,19.0121,19.0397,19.0052,19.0259,217200.0
2010-04-07 15:40:00,27.56,27.57,27.52,27.56,242000.0,19.0259,19.0328,18.9983,19.0259,242000.0
2010-04-07 15:50:00,27.56,27.65,27.56,27.64,330600.0,19.0259,19.088,19.0259,19.0811,330600.0
2010-04-08 09:30:00,27.5,27.61,27.43,27.43,118400.0,18.9844,19.0604,18.9361,18.9361,118400.0
2010-04-08 09:40:00,27.43,27.54,27.43,27.5,93200.0,18.9361,19.0121,18.9361,18.9844,93200.0
2010-04-08 09:50:00,27.52,27.61,27.5,27.57,155400.0,18.9983,19.0604,18.9844,19.0328,155400.0
2010-04-08 10:00:00,27.57,27.67,27.55,27.55,224600.0,19.0328,19.1018,19.019,19.019,224600.0
2010-04-08 10:10:00,27.55,27.61,27.53,27.59,153000.0,19.019,19.0604,19.0052,19.0466,153000.0
2010-04-08 10:20:00,27.6,27.6,27.54,27.57,92200.0,19.0535,19.0535,19.0121,19.0328,92200.0
2010-04-08 10:30:00,27.58,27.61,27.57,27.59,125600.0,19.0397,19.0604,19.0328,19.0466,125600.0
2010-04-08 10:40:00,27.59,27.61,27.58,27.59,138200.0,19.0466,19.0604,19.0397,19.0466,138200.0
2010-04-08 10:50:00,27.59,27.63,27.59,27.61,156200.0,19.0466,19.0742,19.0466,19.0604,156200.0
2010-04-08 11:00:00,27.61,27.65,27.59,27.62,128000.0,19.0604,19.088,19.0466,19.0673,128000.0
2010-04-08 11:10:00,27.62,27.64,27.6,27.62,70400.0,19.0673,19.0811,19.0535,19.0673,70400.0
2010-04-08 11:20:00,27.61,27.63,27.59,27.6,95600.0,19.0604,19.0742,19.0466,19.0535,95600.0
2010-04-08 11:30:00,27.59,27.62,27.59,27.61,70200.0,19.0466,19.0673,19.0466,19.0604,70200.0
2010-04-08 11:40:00,27.62,27.67,27.6,27.67,128400.0,19.0673,19.1018,19.0535,19.1018,128400.0
2010-04-08 11:50:00,27.67,27.68,27.63,27.65,86400.0,19.1018,19.1087,19.0742,19.088,86400.0
2010-04-08 12:00:00,27.65,27.68,27.64,27.67,101800.0,19.088,19.1087,19.0811,19.1018,101800.0
2010-04-08 12:10:00,27.68,27.74,27.65,27.74,113800.0,19.1087,19.1501,19.088,19.1501,113800.0
2010-04-08 12:20:00,27.75,27.78,27.74,27.75,137400.0,19.157,19.1777,19.1501,19.157,137400.0
2010-04-08 12:30:00,27.75,27.82,27.73,27.81,122000.0,19.157,19.2054,19.1432,19.1985,122000.0
2010-04-08 12:40:00,27.81,27.83,27.77,27.77,126000.0,19.1985,19.2123,19.1708,19.1708,126000.0
2010-04-08 12:50:00,27.77,27.78,27.71,27.73,97200.0,19.1708,19.1777,19.1294,19.1432,97200.0
2010-04-08 13:00:00,27.73,27.77,27.71,27.76,142600.0,19.1432,19.1708,19.1294,19.1639,142600.0
2010-04-08 13:10:00,27.77,27.8,27.75,27.79,78200.0,19.1708,19.1915,19.157,19.1846,78200.0
2010-04-08 13:20:00,27.79,27.8,27.77,27.79,90400.0,19.1846,19.1915,19.1708,19.1846,90400.0
2010-04-08 13:30:00,27.79,27.8,27.75,27.75,123200.0,19.1846,19.1915,19.157,19.157,123200.0
2010-04-08 13:40:00,27.75,27.8,27.74,27.8,86000.0,19.157,19.1915,19.1501,19.1915,86000.0
2010-04-08 13:50:00,27.8,27.82,27.76,27.79,67400.0,19.1915,19.2054,19.1639,19.1846,67400.0
2010-04-08 14:00:00,27.79,27.81,27.75,27.76,101000.0,19.1846,19.1985,19.157,19.1639,101000.0
2010-04-08 14:10:00,27.75,27.79,27.75,27.79,78000.0,19.157,19.1846,19.157,19.1846,78000.0
2010-04-08 14:20:00,27.78,27.8,27.75,27.79,106000.0,19.1777,19.1915,19.157,19.1846,106000.0
2010-04-08 14:30:00,27.79,27.81,27.78,27.8,83800.0,19.1846,19.1985,19.1777,19.1915,83800.0
2010-04-08 14:40:00,27.8,27.83,27.79,27.81,128600.0,19.1915,19.2123,19.1846,19.1985,128600.0
2010-04-08 14:50:00,27.81,27.82,27.75,27.78,166000.0,19.1985,19.2054,19.157,19.1777,166000.0
2010-04-08 15:00:00,27.78,27.79,27.73,27.74,164800.0,19.1777,19.1846,19.1432,19.1501,164800.0
2010-04-08 15:10:00,27.74,27.76,27.72,27.76,106400.0,19.1501,19.1639,19.1363,19.1639,106400.0
2010-04-08 15:20:00,27.77,27.77,27.72,27.73,171400.0,19.1708,19.1708,19.1363,19.1432,171400.0
2010-04-08 15:30:00,27.73,27.77,27.72,27.75,266000.0,19.1432,19.1708,19.1363,19.157,266000.0
2010-04-08 15:40:00,27.75,27.75,27.73,27.74,274800.0,19.157,19.157,19.1432,19.1501,274800.0
2010-04-08 15:50:00,27.74,27.74,27.7,27.71,486000.0,19.1501,19.1501,19.1225,19.1294,486000.0
2010-04-09 09:30:00,27.77,27.81,27.61,27.61,164000.0,19.1708,19.1985,19.0604,19.0604,164000.0
2010-04-09 09:40:00,27.62,27.64,27.55,27.58,128000.0,19.0673,19.0811,19.019,19.0397,128000.0
2010-04-09 09:50:00,27.58,27.67,27.57,27.6,93200.0,19.0397,19.1018,19.0328,19.0535,93200.0
2010-04-09 10:00:00,27.59,27.64,27.57,27.63,279000.0,19.0466,19.0811,19.0328,19.0742,279000.0
2010-04-09 10:10:00,27.63,27.66,27.63,27.65,269400.0,19.0742,19.0949,19.0742,19.088,269400.0
2010-04-09 10:20:00,27.65,27.65,27.53,27.57,256600.0,19.088,19.088,19.0052,19.0328,256600.0
2010-04-09 10:30:00,27.56,27.64,27.55,27.63,111000.0,19.0259,19.0811,19.019,19.0742,111000.0
2010-04-09 10:40:00,27.64,27.66,27.63,27.65,53200.0,19.0811,19.0949,19.0742,19.088,53200.0
2010-04-09 10:50:00,27.65,27.68,27.57,27.6,90800.0,19.088,19.1087,19.0328,19.0535,90800.0
2010-04-09 11:00:00,27.6,27.63,27.57,27.6,35400.0,19.0535,19.0742,19.0328,19.0535,35400.0
2010-04-09 11:10:00,27.61,27.68,27.61,27.65,58000.0,19.0604,19.1087,19.0604,19.088,58000.0
2010-04-09 11:20:00,27.66,27.77,27.65,27.77,72800.0,19.0949,19.1708,19.088,19.1708,72800.0
2010-04-09 11:30:00,27.78,27.8,27.73,27.8,37600.0,19.1777,19.1915,19.1432,19.1915,37600.0
2010-04-09 11:40:00,27.79,27.81,27.77,27.77,33600.0,19.1846,19.1985,19.1708,19.1708,33600.0
2010-04-09 11:50:00,27.77,27.81,27.74,27.75,70400.0,19.1708,19.1985,19.1501,19.157,70400.0
2010-04-09 12:00:00,27.75,27.77,27.74,27.75,39000.0,19.157,19.1708,19.1501,19.157,39000.0
2010-04-09 12:10:00,27.75,27.75,27.68,27.73,53000.0,19.157,19.157,19.1087,19.1432,53000.0
2010-04-09 12:20:00,27.74,27.75,27.71,27.75,162200.0,19.1501,19.157,19.1294,19.157,162200.0
2010-04-09 12:30:00,27.75,27.75,27.69,27.69,40200.0,19.157,19.157,19.1156,19.1156,40200.0
2010-04-09 12:40:00,27.69,27.72,27.68,27.68,40200.0,19.1156,19.1363,19.1087,19.1087,40200.0
2010-04-09 12:50:00,27.69,27.72,27.67,27.7,40200.0,19.1156,19.1363,19.1018,19.1225,40200.0
2010-04-09 13:00:00,27.69,27.7,27.63,27.65,34000.0,19.1156,19.1225,19.0742,19.088,34000.0
2010-04-09 13:10:00,27.65,27.71,27.63,27.71,34200.0,19.088,19.1294,19.0742,19.1294,34200.0
2010-04-09 13:20:00,27.72,27.73,27.7,27.72,74400.0,19.1363,19.1432,19.1225,19.1363,74400.0
2010-04-09 13:30:00,27.72,27.72,27.7,27.71,29000.0,19.1363,19.1363,19.1225,19.1294,29000.0
2010-04-09 13:40:00,27.68,27.7,27.66,27.66,31200.0,19.1087,19.1225,19.0949,19.0949,31200.0
2010-04-09 13:50:00,27.67,27.69,27.63,27.65,38200.0,19.1018,19.1156,19.0742,19.088,38200.0
2010-04-09 14:00:00,27.64,27.67,27.61,27.66,30400.0,19.0811,19.1018,19.0604,19.0949,30400.0
2010-04-09 14:10:00,27.67,27.71,27.67,27.71,35400.0,19.1018,19.1294,19.1018,19.1294,35400.0
2010-04-09 14:20:00,27.71,27.72,27.69,27.7,36800.0,19.1294,19.1363,19.1156,19.1225,36800.0
2010-04-09 14:30:00,27.7,27.72,27.67,27.68,50200.0,19.1225,19.1363,19.1018,19.1087,50200.0
2010-04-09 14:40:00,27.68,27.75,27.68,27.73,113000.0,19.1087,19.157,19.1087,19.1432,113000.0
2010-04-09 14:50:00,27.74,27.75,27.71,27.73,47800.0,19.1501,19.157,19.1294,19.1432,47800.0
2010-04-09 15:00:00,27.73,27.75,27.7,27.7,93000.0,19.1432,19.157,19.1225,19.1225,93000.0
2010-04-09 15:10:00,27.7,27.73,27.68,27.73,66400.0,19.1225,19.1432,19.1087,19.1432,66400.0
2010-04-09 15:20:00,27.73,27.8,27.71,27.8,81200.0,19.1432,19.1915,19.1294,19.1915,81200.0
2010-04-09 15:30:00,27.8,27.81,27.77,27.8,80200.0,19.1915,19.1985,19.1708,19.1915,80200.0
2010-04-09 15:40:00,27.81,27.85,27.79,27.83,161600.0,19.1985,19.2261,19.1846,19.2123,161600.0
2010-04-09 15:50:00,27.83,27.88,27.82,27.88,324600.0,19.2123,19.2468,19.2054,19.2468,324600.0
2010-04-12 09:30:00,27.96,27.97,27.86,27.93,123400.0,19.302,19.3089,19.233,19.2813,123400.0
2010-04-12 09:40:00,27.92,27.98,27.81,27.84,156600.0,19.2744,19.3158,19.1985,19.2192,156600.0
2010-04-12 09:50:00,27.84,27.86,27.76,27.81,166000.0,19.2192,19.233,19.1639,19.1985,166000.0
2010-04-12 10:00:00,27.81,27.96,27.81,27.94,81000.0,19.1985,19.302,19.1985,19.2882,81000.0
2010-04-12 10:10:00,27.95,27.96,27.86,27.86,66800.0,19.2951,19.302,19.233,19.233,66800.0
2010-04-12 10:20:00,27.86,27.91,27.84,27.88,57600.0,19.233,19.2675,19.2192,19.2468,57600.0
2010-04-12 10:30:00,27.88,27.88,27.8,27.81,80800.0,19.2468,19.2468,19.1915,19.1985,80800.0
2010-04-12 10:40:00,27.81,27.89,27.81,27.85,69400.0,19.1985,19.2537,19.1985,19.2261,69400.0
2010-04-12 10:50:00,27.86,27.88,27.83,27.88,42000.0,19.233,19.2468,19.2123,19.2468,42000.0
2010-04-12 11:00:00,27.89,27.92,27.88,27.9,68600.0,19.2537,19.2744,19.2468,19.2606,68600.0
2010-04-12 11:10:00,27.9,27.93,27.86,27.86,29800.0,19.2606,19.2813,19.233,19.233,29800.0
2010-04-12 11:20:00,27.86,27.86,27.81,27.81,23200.0,19.233,19.233,19.1985,19.1985,23200.0
2010-04-12 11:30:00,27.81,27.84,27.8,27.83,51800.0,19.1985,19.2192,19.1915,19.2123,51800.0
2010-04-12 11:40:00,27.83,27.83,27.79,27.8,58800.0,19.2123,19.2123,19.1846,19.1915,58800.0
2010-04-12 11:50:00,27.8,27.85,27.79,27.83,65800.0,19.1915,19.2261,19.1846,19.2123,65800.0
2010-04-12 12:00:00,27.83,27.87,27.82,27.83,103800.0,19.2123,19.2399,19.2054,19.2123,103800.0
2010-04-12 12:10:00,27.83,27.83,27.78,27.8,34400.0,19.2123,19.2123,19.1777,19.1915,34400.0
2010-04-12 12:20:00,27.79,27.81,27.77,27.8,84600.0,19.1846,19.1985,19.1708,19.1915,84600.0
2010-04-12 12:30:00,27.8,27.8,27.78,27.8,21600.0,19.1915,19.1915,19.1777,19.1915,21600.0
2010-04-12 12:40:00,27.8,27.83,27.8,27.81,52400.0,19.1915,19.2123,19.1915,19.1985,52400.0
2010-04-12 12:50:00,27.8,27.83,27.8,27.82,49800.0,19.1915,19.2123,19.1915,19.2054,49800.0
2010-04-12 13:00:00,27.82,27.85,27.82,27.82,66400.0,19.2054,19.2261,19.2054,19.2054,66400.0
2010-04-12 13:10:00,27.82,27.84,27.81,27.82,31000.0,19.2054,19.2192,19.1985,19.2054,31000.0
2010-04-12 13:20:00,27.82,27.83,27.79,27.81,60200.0,19.2054,19.2123,19.1846,19.1985,60200.0
2010-04-12 13:30:00,27.81,27.83,27.79,27.8,62400.0,19.1985,19.2123,19.1846,19.1915,62400.0
2010-04-12 13:40:00,27.8,27.82,27.77,27.78,51000.0,19.1915,19.2054,19.1708,19.1777,51000.0
2010-04-12 13:50:00,27.78,27.82,27.78,27.8,95400.0,19.1777,19.2054,19.1777,19.1915,95400.0
2010-04-12 14:00:00,27.8,27.83,27.79,27.82,67000.0,19.1915,19.2123,19.1846,19.2054,67000.0
2010-04-12 14:10:00,27.82,27.83,27.81,27.81,96600.0,19.2054,19.2123,19.1985,19.1985,96600.0
2010-04-12 14:20:00,27.82,27.85,27.81,27.83,98000.0,19.2054,19.2261,19.1985,19.2123,98000.0
2010-04-12 14:30:00,27.83,27.83,27.8,27.81,84200.0,19.2123,19.2123,19.1915,19.1985,84200.0
2010-04-12 14:40:00,27.81,27.82,27.76,27.78,180400.0,19.1985,19.2054,19.1639,19.1777,180400.0
2010-04-12 14:50:00,27.79,27.81,27.77,27.79,86200.0,19.1846,19.1985,19.1708,19.1846,86200.0
2010-04-12 15:00:00,27.79,27.81,27.77,27.79,92200.0,19.1846,19.1985,19.1708,19.1846,92200.0
2010-04-12 15:10:00,27.8,27.8,27.75,27.78,107800.0,19.1915,19.1915,19.157,19.1777,107800.0
2010-04-12 15:20:00,27.79,27.79,27.72,27.76,122000.0,19.1846,19.1846,19.1363,19.1639,122000.0
2010-04-12 15:30:00,27.76,27.78,27.75,27.78,186800.0,19.1639,19.1777,19.157,19.1777,186800.0
2010-04-12 15:40:00,27.78,27.78,27.73,27.77,406400.0,19.1777,19.1777,19.1432,19.1708,406400.0
2010-04-12 15:50:00,27.77,27.81,27.74,27.78,696000.0,19.1708,19.1985,19.1501,19.1777,696000.0
2010-04-13 09:30:00,27.73,27.8,27.56,27.59,120000.0,19.1432,19.1915,19.0259,19.0466,120000.0
2010-04-13 09:40:00,27.58,27.61,27.5,27.59,157200.0,19.0397,19.0604,18.9844,19.0466,157200.0
2010-04-13 09:50:00,27.59,27.61,27.58,27.59,126200.0,19.0466,19.0604,19.0397,19.0466,126200.0
2010-04-13 10:00:00,27.59,27.6,27.53,27.57,49000.0,19.0466,19.0535,19.0052,19.0328,49000.0
2010-04-13 10:10:00,27.57,27.63,27.55,27.55,75600.0,19.0328,19.0742,19.019,19.019,75600.0
2010-04-13 10:20:00,27.56,27.56,27.42,27.43,124400.0,19.0259,19.0259,18.9292,18.9361,124400.0
2010-04-13 10:30:00,27.45,27.5,27.43,27.46,104600.0,18.9499,18.9844,18.9361,18.9568,104600.0
2010-04-13 10:40:00,27.46,27.53,27.45,27.52,91600.0,18.9568,19.0052,18.9499,18.9983,91600.0
2010-04-13 10:50:00,27.52,27.52,27.48,27.49,125800.0,18.9983,18.9983,18.9706,18.9775,125800.0
2010-04-13 11:00:00,27.5,27.5,27.45,27.45,70400.0,18.9844,18.9844,18.9499,18.9499,70400.0
2010-04-13 11:10:00,27.45,27.49,27.43,27.48,227800.0,18.9499,18.9775,18.9361,18.9706,227800.0
2010-04-13 11:20:00,27.48,27.5,27.47,27.5,236800.0,18.9706,18.9844,18.9637,18.9844,236800.0
2010-04-13 11:30:00,27.5,27.53,27.5,27.5,120800.0,18.9844,19.0052,18.9844,18.9844,120800.0
2010-04-13 11:40:00,27.5,27.5,27.47,27.47,71800.0,18.9844,18.9844,18.9637,18.9637,71800.0
2010-04-13 11:50:00,27.47,27.48,27.42,27.43,106000.0,18.9637,18.9706,18.9292,18.9361,106000.0
2010-04-13 12:00:00,27.43,27.48,27.43,27.47,197400.0,18.9361,18.9706,18.9361,18.9637,197400.0
2010-04-13 12:10:00,27.46,27.52,27.45,27.5,181000.0,18.9568,18.9983,18.9499,18.9844,181000.0
2010-04-13 12:20:00,27.51,27.54,27.5,27.54,63800.0,18.9913,19.0121,18.9844,19.0121,63800.0
2010-04-13 12:30:00,27.54,27.56,27.54,27.54,66600.0,19.0121,19.0259,19.0121,19.0121,66600.0
2010-04-13 12:40:00,27.55,27.59,27.54,27.58,50800.0,19.019,19.0466,19.0121,19.0397,50800.0
2010-04-13 12:50:00,27.58,27.65,27.58,27.61,71600.0,19.0397,19.088,19.0397,19.0604,71600.0
2010-04-13 13:00:00,27.61,27.64,27.61,27.61,66800.0,19.0604,19.0811,19.0604,19.0604,66800.0
2010-04-13 13:10:00,27.62,27.65,27.59,27.6,76000.0,19.0673,19.088,19.0466,19.0535,76000.0
2010-04-13 13:20:00,27.61,27.63,27.61,27.61,35400.0,19.0604,19.0742,19.0604,19.0604,35400.0
2010-04-13 13:30:00,27.61,27.61,27.6,27.6,79000.0,19.0604,19.0604,19.0535,19.0535,79000.0
2010-04-13 13:40:00,27.6,27.61,27.57,27.59,101600.0,19.0535,19.0604,19.0328,19.0466,101600.0
2010-04-13 13:50:00,27.6,27.61,27.59,27.6,109400.0,19.0535,19.0604,19.0466,19.0535,109400.0
2010-04-13 14:00:00,27.6,27.61,27.59,27.59,106400.0,19.0535,19.0604,19.0466,19.0466,106400.0
2010-04-13 14:10:00,27.58,27.64,27.55,27.63,102000.0,19.0397,19.0811,19.019,19.0742,102000.0
2010-04-13 14:20:00,27.63,27.66,27.61,27.62,130400.0,19.0742,19.0949,19.0604,19.0673,130400.0
2010-04-13 14:30:00,27.62,27.68,27.61,27.68,124400.0,19.0673,19.1087,19.0604,19.1087,124400.0
2010-04-13 14:40:00,27.68,27.71,27.67,27.7,71800.0,19.1087,19.1294,19.1018,19.1225,71800.0
2010-04-13 14:50:00,27.7,27.72,27.66,27.67,98800.0,19.1225,19.1363,19.0949,19.1018,98800.0
2010-04-13 15:00:00,27.67,27.71,27.66,27.7,75400.0,19.1018,19.1294,19.0949,19.1225,75400.0
2010-04-13 15:10:00,27.7,27.81,27.7,27.79,166600.0,19.1225,19.1985,19.1225,19.1846,166600.0
2010-04-13 15:20:00,27.79,27.82,27.77,27.81,125200.0,19.1846,19.2054,19.1708,19.1985,125200.0
2010-04-13 15:30:00,27.81,27.81,27.77,27.78,150600.0,19.1985,19.1985,19.1708,19.1777,150600.0
2010-04-13 15:40:00,27.78,27.8,27.77,27.78,182400.0,19.1777,19.1915,19.1708,19.1777,182400.0
2010-04-13 15:50:00,27.77,27.78,27.71,27.74,356800.0,19.1708,19.1777,19.1294,19.1501,356800.0
2010-04-14 09:30:00,27.95,27.96,27.8,27.89,185600.0,19.2951,19.302,19.1915,19.2537,185600.0
2010-04-14 09:40:00,27.89,27.98,27.88,27.92,76000.0,19.2537,19.3158,19.2468,19.2744,76000.0
2010-04-14 09:50:00,27.93,27.93,27.88,27.91,82400.0,19.2813,19.2813,19.2468,19.2675,82400.0
2010-04-14 10:00:00,27.9,27.97,27.89,27.97,72200.0,19.2606,19.3089,19.2537,19.3089,72200.0
2010-04-14 10:10:00,27.96,27.97,27.89,27.93,56800.0,19.302,19.3089,19.2537,19.2813,56800.0
2010-04-14 10:20:00,27.93,27.98,27.93,27.98,132200.0,19.2813,19.3158,19.2813,19.3158,132200.0
2010-04-14 10:30:00,27.98,28.0,27.93,27.98,152200.0,19.3158,19.3296,19.2813,19.3158,152200.0
2010-04-14 10:40:00,27.98,28.0,27.96,27.97,154200.0,19.3158,19.3296,19.302,19.3089,154200.0
2010-04-14 10:50:00,27.98,28.1,27.98,28.08,190600.0,19.3158,19.3987,19.3158,19.3848,190600.0
2010-04-14 11:00:00,28.08,28.1,28.03,28.04,90400.0,19.3848,19.3987,19.3503,19.3572,90400.0
2010-04-14 11:10:00,28.04,28.09,28.04,28.05,94400.0,19.3572,19.3917,19.3572,19.3641,94400.0
2010-04-14 11:20:00,28.05,28.06,28.02,28.03,119200.0,19.3641,19.371,19.3434,19.3503,119200.0
2010-04-14 11:30:00,28.02,28.04,28.02,28.02,85600.0,19.3434,19.3572,19.3434,19.3434,85600.0
2010-04-14 11:40:00,28.02,28.02,27.98,27.98,102600.0,19.3434,19.3434,19.3158,19.3158,102600.0
2010-04-14 11:50:00,27.98,28.01,27.96,27.99,101000.0,19.3158,19.3365,19.302,19.3227,101000.0
2010-04-14 12:00:00,28.0,28.05,27.99,28.05,69200.0,19.3296,19.3641,19.3227,19.3641,69200.0
2010-04-14 12:10:00,28.04,28.05,28.02,28.04,91400.0,19.3572,19.3641,19.3434,19.3572,91400.0
2010-04-14 12:20:00,28.04,28.07,28.04,28.05,54600.0,19.3572,19.3779,19.3572,19.3641,54600.0
2010-04-14 12:30:00,28.04,28.11,28.04,28.09,83000.0,19.3572,19.4056,19.3572,19.3917,83000.0
2010-04-14 12:40:00,28.09,28.1,28.04,28.05,88800.0,19.3917,19.3987,19.3572,19.3641,88800.0
2010-04-14 12:50:00,28.06,28.1,28.03,28.1,57000.0,19.371,19.3987,19.3503,19.3987,57000.0
2010-04-14 13:00:00,28.1,28.12,28.1,28.11,79200.0,19.3987,19.4125,19.3987,19.4056,79200.0
2010-04-14 13:10:00,28.11,28.18,28.11,28.17,59200.0,19.4056,19.4539,19.4056,19.447,59200.0
2010-04-14 13:20:00,28.17,28.17,28.13,28.15,52400.0,19.447,19.447,19.4194,19.4332,52400.0
2010-04-14 13:30:00,28.16,28.17,28.15,28.16,39000.0,19.4401,19.447,19.4332,19.4401,39000.0
2010-04-14 13:40:00,28.16,28.17,28.11,28.11,50400.0,19.4401,19.447,19.4056,19.4056,50400.0
2010-04-14 13:50:00,28.11,28.14,28.11,28.12,49200.0,19.4056,19.4263,19.4056,19.4125,49200.0
2010-04-14 14:00:00,28.13,28.16,28.11,28.14,79000.0,19.4194,19.4401,19.4056,19.4263,79000.0
2010-04-14 14:10:00,28.13,28.14,28.11,28.13,38600.0,19.4194,19.4263,19.4056,19.4194,38600.0
2010-04-14 14:20:00,28.13,28.16,28.11,28.16,72000.0,19.4194,19.4401,19.4056,19.4401,72000.0
2010-04-14 14:30:00,28.15,28.2,28.14,28.2,105400.0,19.4332,19.4677,19.4263,19.4677,105400.0
2010-04-14 14:40:00,28.18,28.21,28.16,28.2,57600.0,19.4539,19.4746,19.4401,19.4677,57600.0
2010-04-14 14:50:00,28.2,28.23,28.18,28.22,59000.0,19.4677,19.4884,19.4539,19.4815,59000.0
2010-04-14 15:00:00,28.23,28.24,28.2,28.22,120600.0,19.4884,19.4953,19.4677,19.4815,120600.0
2010-04-14 15:10:00,28.22,28.23,28.2,28.2,78800.0,19.4815,19.4884,19.4677,19.4677,78800.0
2010-04-14 15:20:00,28.2,28.25,28.18,28.24,115000.0,19.4677,19.5022,19.4539,19.4953,115000.0
2010-04-14 15:30:00,28.25,28.25,28.2,28.21,266000.0,19.5022,19.5022,19.4677,19.4746,266000.0
2010-04-14 15:40:00,28.21,28.23,28.18,28.22,223000.0,19.4746,19.4884,19.4539,19.4815,223000.0
2010-04-14 15:50:00,28.22,28.27,28.21,28.27,528400.0,19.4815,19.516,19.4746,19.516,528400.0
2010-04-15 09:30:00,28.02,28.14,27.78,27.81,283600.0,19.3434,19.4263,19.1777,19.1985,283600.0
2010-04-15 09:40:00,27.8,27.84,27.72,27.72,202200.0,19.1915,19.2192,19.1363,19.1363,202200.0
2010-04-15 09:50:00,27.72,27.75,27.63,27.63,131800.0,19.1363,19.157,19.0742,19.0742,131800.0
2010-04-15 10:00:00,27.62,27.72,27.61,27.71,295600.0,19.0673,19.1363,19.0604,19.1294,295600.0
2010-04-15 10:10:00,27.72,27.78,27.72,27.78,211000.0,19.1363,19.1777,19.1363,19.1777,211000.0
2010-04-15 10:20:00,27.78,27.82,27.74,27.75,172200.0,19.1777,19.2054,19.1501,19.157,172200.0
2010-04-15 10:30:00,27.75,27.81,27.75,27.78,101000.0,19.157,19.1985,19.157,19.1777,101000.0
2010-04-15 10:40:00,27.78,27.86,27.77,27.85,160400.0,19.1777,19.233,19.1708,19.2261,160400.0
2010-04-15 10:50:00,27.86,27.91,27.86,27.9,101800.0,19.233,19.2675,19.233,19.2606,101800.0
2010-04-15 11:00:00,27.9,27.93,27.88,27.93,133800.0,19.2606,19.2813,19.2468,19.2813,133800.0
2010-04-15 11:10:00,27.93,27.93,27.87,27.88,166200.0,19.2813,19.2813,19.2399,19.2468,166200.0
2010-04-15 11:20:00,27.88,27.92,27.86,27.89,117400.0,19.2468,19.2744,19.233,19.2537,117400.0
2010-04-15 11:30:00,27.88,27.93,27.84,27.92,134800.0,19.2468,19.2813,19.2192,19.2744,134800.0
2010-04-15 11:40:00,27.92,27.93,27.88,27.9,118000.0,19.2744,19.2813,19.2468,19.2606,118000.0
2010-04-15 11:50:00,27.91,27.92,27.86,27.92,76800.0,19.2675,19.2744,19.233,19.2744,76800.0
2010-04-15 12:00:00,27.92,27.92,27.84,27.85,156000.0,19.2744,19.2744,19.2192,19.2261,156000.0
2010-04-15 12:10:00,27.85,27.85,27.81,27.83,74200.0,19.2261,19.2261,19.1985,19.2123,74200.0
2010-04-15 12:20:00,27.83,27.85,27.78,27.78,80200.0,19.2123,19.2261,19.1777,19.1777,80200.0
2010-04-15 12:30:00,27.78,27.81,27.75,27.81,76200.0,19.1777,19.1985,19.157,19.1985,76200.0
2010-04-15 12:40:00,27.81,27.82,27.71,27.71,80000.0,19.1985,19.2054,19.1294,19.1294,80000.0
2010-04-15 12:50:00,27.71,27.75,27.71,27.75,95200.0,19.1294,19.157,19.1294,19.157,95200.0
2010-04-15 13:00:00,27.75,27.84,27.75,27.84,105800.0,19.157,19.2192,19.157,19.2192,105800.0
2010-04-15 13:10:00,27.84,27.87,27.82,27.83,85400.0,19.2192,19.2399,19.2054,19.2123,85400.0
2010-04-15 13:20:00,27.83,27.87,27.83,27.86,90800.0,19.2123,19.2399,19.2123,19.233,90800.0
2010-04-15 13:30:00,27.86,27.86,27.83,27.85,73400.0,19.233,19.233,19.2123,19.2261,73400.0
2010-04-15 13:40:00,27.85,27.86,27.83,27.84,52400.0,19.2261,19.233,19.2123,19.2192,52400.0
2010-04-15 13:50:00,27.84,27.85,27.82,27.85,42400.0,19.2192,19.2261,19.2054,19.2261,42400.0
2010-04-15 14:00:00,27.85,27.86,27.83,27.83,125600.0,19.2261,19.233,19.2123,19.2123,125600.0
2010-04-15 14:10:00,27.83,27.83,27.79,27.81,103800.0,19.2123,19.2123,19.1846,19.1985,103800.0
2010-04-15 14:20:00,27.81,27.84,27.8,27.8,66600.0,19.1985,19.2192,19.1915,19.1915,66600.0
2010-04-15 14:30:00,27.8,27.81,27.75,27.75,66000.0,19.1915,19.1985,19.157,19.157,66000.0
2010-04-15 14:40:00,27.76,27.81,27.74,27.81,66000.0,19.1639,19.1985,19.1501,19.1985,66000.0
2010-04-15 14:50:00,27.81,27.82,27.78,27.81,126600.0,19.1985,19.2054,19.1777,19.1985,126600.0
2010-04-15 15:00:00,27.81,27.82,27.74,27.76,196200.0,19.1985,19.2054,19.1501,19.1639,196200.0
2010-04-15 15:10:00,27.76,27.77,27.7,27.71,201200.0,19.1639,19.1708,19.1225,19.1294,201200.0
2010-04-15 15:20:00,27.71,27.71,27.64,27.64,281000.0,19.1294,19.1294,19.0811,19.0811,281000.0
2010-04-15 15:30:00,27.64,27.66,27.63,27.64,439200.0,19.0811,19.0949,19.0742,19.0811,439200.0
2010-04-15 15:40:00,27.64,27.72,27.64,27.71,376400.0,19.0811,19.1363,19.0811,19.1294,376400.0
2010-04-15 15:50:00,27.71,27.73,27.69,27.73,638400.0,19.1294,19.1432,19.1156,19.1432,638400.0
2010-04-16 09:30:00,27.6,27.71,27.6,27.67,622200.0,19.0535,19.1294,19.0535,19.1018,622200.0
2010-04-16 09:40:00,27.66,27.68,27.56,27.58,119000.0,19.0949,19.1087,19.0259,19.0397,119000.0
2010-04-16 09:50:00,27.58,27.61,27.48,27.48,194600.0,19.0397,19.0604,18.9706,18.9706,194600.0
2010-04-16 10:00:00,27.47,27.63,27.47,27.59,137800.0,18.9637,19.0742,18.9637,19.0466,137800.0
2010-04-16 10:10:00,27.59,27.65,27.53,27.6,130400.0,19.0466,19.088,19.0052,19.0535,130400.0
2010-04-16 10:20:00,27.6,27.62,27.55,27.56,127400.0,19.0535,19.0673,19.019,19.0259,127400.0
2010-04-16 10:30:00,27.56,27.63,27.38,27.38,220200.0,19.0259,19.0742,18.9016,18.9016,220200.0
2010-04-16 10:40:00,27.4,27.57,27.39,27.46,167000.0,18.9154,19.0328,18.9085,18.9568,167000.0
2010-04-16 10:50:00,27.46,27.46,27.27,27.41,169400.0,18.9568,18.9568,18.8257,18.9223,169400.0
2010-04-16 11:00:00,27.41,27.43,27.36,27.38,166200.0,18.9223,18.9361,18.8878,18.9016,166200.0
2010-04-16 11:10:00,27.37,27.4,26.87,26.87,437200.0,18.8947,18.9154,18.5495,18.5495,437200.0
2010-04-16 11:20:00,26.89,27.12,26.89,27.06,282400.0,18.5633,18.7221,18.5633,18.6807,282400.0
2010-04-16 11:30:00,27.06,27.13,26.99,27.09,204600.0,18.6807,18.729,18.6324,18.7014,204600.0
2010-04-16 11:40:00,27.11,27.18,27.04,27.1,245400.0,18.7152,18.7635,18.6669,18.7083,245400.0
2010-04-16 11:50:00,27.1,27.2,27.05,27.13,176400.0,18.7083,18.7773,18.6738,18.729,176400.0
2010-04-16 12:00:00,27.12,27.15,27.0,27.14,249600.0,18.7221,18.7428,18.6393,18.7359,249600.0
2010-04-16 12:10:00,27.13,27.16,27.04,27.04,122000.0,18.729,18.7497,18.6669,18.6669,122000.0
2010-04-16 12:20:00,27.04,27.13,27.04,27.11,94000.0,18.6669,18.729,18.6669,18.7152,94000.0
2010-04-16 12:30:00,27.11,27.12,26.98,27.0,144000.0,18.7152,18.7221,18.6255,18.6393,144000.0
2010-04-16 12:40:00,27.0,27.12,26.99,27.02,91000.0,18.6393,18.7221,18.6324,18.6531,91000.0
2010-04-16 12:50:00,27.03,27.16,27.03,27.14,84000.0,18.66,18.7497,18.66,18.7359,84000.0
2010-04-16 13:00:00,27.12,27.2,27.11,27.18,100600.0,18.7221,18.7773,18.7152,18.7635,100600.0
2010-04-16 13:10:00,27.17,27.23,27.14,27.18,111800.0,18.7566,18.7981,18.7359,18.7635,111800.0
2010-04-16 13:20:00,27.19,27.24,27.15,27.17,95800.0,18.7704,18.805,18.7428,18.7566,95800.0
2010-04-16 13:30:00,27.16,27.18,27.15,27.17,70400.0,18.7497,18.7635,18.7428,18.7566,70400.0
2010-04-16 13:40:00,27.17,27.21,27.09,27.11,91800.0,18.7566,18.7842,18.7014,18.7152,91800.0
2010-04-16 13:50:00,27.11,27.14,27.09,27.14,129000.0,18.7152,18.7359,18.7014,18.7359,129000.0
2010-04-16 14:00:00,27.13,27.28,27.13,27.28,118600.0,18.729,18.8326,18.729,18.8326,118600.0
2010-04-16 14:10:00,27.29,27.4,27.25,27.34,176400.0,18.8395,18.9154,18.8119,18.874,176400.0
2010-04-16 14:20:00,27.34,27.38,27.32,27.36,108800.0,18.874,18.9016,18.8602,18.8878,108800.0
2010-04-16 14:30:00,27.36,27.37,27.24,27.26,114800.0,18.8878,18.8947,18.805,18.8188,114800.0
2010-04-16 14:40:00,27.25,27.3,27.22,27.27,164200.0,18.8119,18.8464,18.7911,18.8257,164200.0
2010-04-16 14:50:00,27.27,27.28,27.14,27.16,148400.0,18.8257,18.8326,18.7359,18.7497,148400.0
2010-04-16 15:00:00,27.14,27.25,27.14,27.25,285200.0,18.7359,18.8119,18.7359,18.8119,285200.0
2010-04-16 15:10:00,27.25,27.3,27.23,27.24,242600.0,18.8119,18.8464,18.7981,18.805,242600.0
2010-04-16 15:20:00,27.24,27.3,27.24,27.27,251000.0,18.805,18.8464,18.805,18.8257,251000.0
2010-04-16 15:30:00,27.27,27.28,27.24,27.27,280800.0,18.8257,18.8326,18.805,18.8257,280800.0
2010-04-16 15:40:00,27.27,27.35,27.22,27.3,495400.0,18.8257,18.8809,18.7911,18.8464,495400.0
2010-04-16 15:50:00,27.3,27.34,27.2,27.22,1240600.0,18.8464,18.874,18.7773,18.7911,1240600.0
2010-04-19 09:30:00,26.93,27.18,26.83,27.07,304000.0,18.5909,18.7635,18.5219,18.6876,304000.0
2010-04-19 09:40:00,27.07,27.07,26.96,27.0,145400.0,18.6876,18.6876,18.6117,18.6393,145400.0
2010-04-19 09:50:00,27.0,27.08,27.0,27.03,148200.0,18.6393,18.6945,18.6393,18.66,148200.0
2010-04-19 10:00:00,27.04,27.18,27.04,27.16,137000.0,18.6669,18.7635,18.6669,18.7497,137000.0
2010-04-19 10:10:00,27.16,27.21,27.1,27.12,129200.0,18.7497,18.7842,18.7083,18.7221,129200.0
2010-04-19 10:20:00,27.12,27.21,27.11,27.2,142600.0,18.7221,18.7842,18.7152,18.7773,142600.0
2010-04-19 10:30:00,27.2,27.2,27.1,27.13,125800.0,18.7773,18.7773,18.7083,18.729,125800.0
2010-04-19 10:40:00,27.13,27.21,27.13,27.16,145200.0,18.729,18.7842,18.729,18.7497,145200.0
2010-04-19 10:50:00,27.17,27.19,27.13,27.15,78000.0,18.7566,18.7704,18.729,18.7428,78000.0
2010-04-19 11:00:00,27.15,27.16,27.08,27.09,168600.0,18.7428,18.7497,18.6945,18.7014,168600.0
2010-04-19 11:10:00,27.08,27.11,27.04,27.09,101600.0,18.6945,18.7152,18.6669,18.7014,101600.0
2010-04-19 11:20:00,27.09,27.13,27.07,27.11,66600.0,18.7014,18.729,18.6876,18.7152,66600.0
2010-04-19 11:30:00,27.09,27.12,26.95,26.96,88600.0,18.7014,18.7221,18.6048,18.6117,88600.0
2010-04-19 11:40:00,26.96,27.02,26.95,27.02,116400.0,18.6117,18.6531,18.6048,18.6531,116400.0
2010-04-19 11:50:00,27.01,27.01,26.89,26.93,152800.0,18.6462,18.6462,18.5633,18.5909,152800.0
2010-04-19 12:00:00,26.94,27.0,26.92,26.92,100200.0,18.5979,18.6393,18.584,18.584,100200.0
2010-04-19 12:10:00,26.92,26.98,26.88,26.98,72600.0,18.584,18.6255,18.5564,18.6255,72600.0
2010-04-19 12:20:00,26.98,27.0,26.95,26.96,85600.0,18.6255,18.6393,18.6048,18.6117,85600.0
2010-04-19 12:30:00,26.96,26.97,26.93,26.94,58200.0,18.6117,18.6186,18.5909,18.5979,58200.0
2010-04-19 12:40:00,26.95,27.07,26.95,27.07,88800.0,18.6048,18.6876,18.6048,18.6876,88800.0
2010-04-19 12:50:00,27.06,27.09,27.06,27.08,57400.0,18.6807,18.7014,18.6807,18.6945,57400.0
2010-04-19 13:00:00,27.07,27.1,27.04,27.04,49000.0,18.6876,18.7083,18.6669,18.6669,49000.0
2010-04-19 13:10:00,27.04,27.09,27.01,27.04,86200.0,18.6669,18.7014,18.6462,18.6669,86200.0
2010-04-19 13:20:00,27.04,27.1,27.04,27.07,120400.0,18.6669,18.7083,18.6669,18.6876,120400.0
2010-04-19 13:30:00,27.08,27.09,27.04,27.05,93800.0,18.6945,18.7014,18.6669,18.6738,93800.0
2010-04-19 13:40:00,27.05,27.08,26.98,26.98,62400.0,18.6738,18.6945,18.6255,18.6255,62400.0
2010-04-19 13:50:00,26.98,26.99,26.87,26.88,77000.0,18.6255,18.6324,18.5495,18.5564,77000.0
2010-04-19 14:00:00,26.88,26.95,26.86,26.93,91800.0,18.5564,18.6048,18.5426,18.5909,91800.0
2010-04-19 14:10:00,26.93,27.02,26.92,27.0,95600.0,18.5909,18.6531,18.584,18.6393,95600.0
2010-04-19 14:20:00,27.0,27.09,26.98,27.07,96200.0,18.6393,18.7014,18.6255,18.6876,96200.0
2010-04-19 14:30:00,27.07,27.19,27.06,27.14,147400.0,18.6876,18.7704,18.6807,18.7359,147400.0
2010-04-19 14:40:00,27.14,27.21,27.13,27.18,120800.0,18.7359,18.7842,18.729,18.7635,120800.0
2010-04-19 14:50:00,27.18,27.25,27.18,27.25,143000.0,18.7635,18.8119,18.7635,18.8119,143000.0
2010-04-19 15:00:00,27.25,27.29,27.23,27.23,167800.0,18.8119,18.8395,18.7981,18.7981,167800.0
2010-04-19 15:10:00,27.23,27.24,27.17,27.17,86800.0,18.7981,18.805,18.7566,18.7566,86800.0
2010-04-19 15:20:00,27.17,27.25,27.17,27.24,115000.0,18.7566,18.8119,18.7566,18.805,115000.0
2010-04-19 15:30:00,27.24,27.25,27.18,27.21,136800.0,18.805,18.8119,18.7635,18.7842,136800.0
2010-04-19 15:40:00,27.21,27.29,27.18,27.29,196800.0,18.7842,18.8395,18.7635,18.8395,196800.0
2010-04-19 15:50:00,27.29,27.33,27.27,27.31,341800.0,18.8395,18.8671,18.8257,18.8533,341800.0
2010-04-20 09:30:00,27.44,27.7,27.41,27.51,230400.0,18.943,19.1225,18.9223,18.9913,230400.0
2010-04-20 09:40:00,27.51,27.54,27.39,27.42,119800.0,18.9913,19.0121,18.9085,18.9292,119800.0
2010-04-20 09:50:00,27.41,27.53,27.36,27.49,92200.0,18.9223,19.0052,18.8878,18.9775,92200.0
2010-04-20 10:00:00,27.49,27.61,27.47,27.5,116000.0,18.9775,19.0604,18.9637,18.9844,116000.0
2010-04-20 10:10:00,27.5,27.5,27.45,27.45,55800.0,18.9844,18.9844,18.9499,18.9499,55800.0
2010-04-20 10:20:00,27.46,27.52,27.43,27.43,68800.0,18.9568,18.9983,18.9361,18.9361,68800.0
2010-04-20 10:30:00,27.44,27.49,27.43,27.49,70400.0,18.943,18.9775,18.9361,18.9775,70400.0
2010-04-20 10:40:00,27.49,27.53,27.48,27.52,51600.0,18.9775,19.0052,18.9706,18.9983,51600.0
2010-04-20 10:50:00,27.51,27.55,27.51,27.54,63200.0,18.9913,19.019,18.9913,19.0121,63200.0
2010-04-20 11:00:00,27.54,27.57,27.49,27.5,56600.0,19.0121,19.0328,18.9775,18.9844,56600.0
2010-04-20 11:10:00,27.5,27.5,27.43,27.47,107000.0,18.9844,18.9844,18.9361,18.9637,107000.0
2010-04-20 11:20:00,27.47,27.56,27.47,27.54,50200.0,18.9637,19.0259,18.9637,19.0121,50200.0
2010-04-20 11:30:00,27.54,27.55,27.52,27.55,79200.0,19.0121,19.019,18.9983,19.019,79200.0
2010-04-20 11:40:00,27.55,27.59,27.53,27.56,73200.0,19.019,19.0466,19.0052,19.0259,73200.0
2010-04-20 11:50:00,27.56,27.62,27.54,27.61,74200.0,19.0259,19.0673,19.0121,19.0604,74200.0
2010-04-20 12:00:00,27.61,27.66,27.6,27.66,88000.0,19.0604,19.0949,19.0535,19.0949,88000.0
2010-04-20 12:10:00,27.65,27.69,27.61,27.63,68200.0,19.088,19.1156,19.0604,19.0742,68200.0
2010-04-20 12:20:00,27.63,27.66,27.58,27.58,90200.0,19.0742,19.0949,19.0397,19.0397,90200.0
2010-04-20 12:30:00,27.58,27.6,27.57,27.58,55800.0,19.0397,19.0535,19.0328,19.0397,55800.0
2010-04-20 12:40:00,27.58,27.6,27.53,27.53,43400.0,19.0397,19.0535,19.0052,19.0052,43400.0
2010-04-20 12:50:00,27.53,27.56,27.51,27.52,58000.0,19.0052,19.0259,18.9913,18.9983,58000.0
2010-04-20 13:00:00,27.52,27.57,27.52,27.54,43800.0,18.9983,19.0328,18.9983,19.0121,43800.0
2010-04-20 13:10:00,27.53,27.56,27.51,27.55,56200.0,19.0052,19.0259,18.9913,19.019,56200.0
2010-04-20 13:20:00,27.55,27.58,27.54,27.58,49600.0,19.019,19.0397,19.0121,19.0397,49600.0
2010-04-20 13:30:00,27.57,27.58,27.55,27.58,60000.0,19.0328,19.0397,19.019,19.0397,60000.0
2010-04-20 13:40:00,27.58,27.58,27.54,27.54,49400.0,19.0397,19.0397,19.0121,19.0121,49400.0
2010-04-20 13:50:00,27.55,27.57,27.53,27.54,61600.0,19.019,19.0328,19.0052,19.0121,61600.0
2010-04-20 14:00:00,27.54,27.55,27.48,27.52,81800.0,19.0121,19.019,18.9706,18.9983,81800.0
2010-04-20 14:10:00,27.52,27.56,27.5,27.56,86000.0,18.9983,19.0259,18.9844,19.0259,86000.0
2010-04-20 14:20:00,27.55,27.59,27.54,27.54,81600.0,19.019,19.0466,19.0121,19.0121,81600.0
2010-04-20 14:30:00,27.54,27.57,27.52,27.55,63600.0,19.0121,19.0328,18.9983,19.019,63600.0
2010-04-20 14:40:00,27.55,27.6,27.55,27.6,60000.0,19.019,19.0535,19.019,19.0535,60000.0
2010-04-20 14:50:00,27.6,27.65,27.59,27.64,97400.0,19.0535,19.088,19.0466,19.0811,97400.0
2010-04-20 15:00:00,27.64,27.65,27.62,27.65,80400.0,19.0811,19.088,19.0673,19.088,80400.0
2010-04-20 15:10:00,27.65,27.65,27.55,27.55,136800.0,19.088,19.088,19.019,19.019,136800.0
2010-04-20 15:20:00,27.55,27.59,27.52,27.56,147800.0,19.019,19.0466,18.9983,19.0259,147800.0
2010-04-20 15:30:00,27.56,27.59,27.54,27.58,161400.0,19.0259,19.0466,19.0121,19.0397,161400.0
2010-04-20 15:40:00,27.59,27.61,27.56,27.61,349600.0,19.0466,19.0604,19.0259,19.0604,349600.0
2010-04-20 15:50:00,27.61,27.66,27.6,27.66,522600.0,19.0604,19.0949,19.0535,19.0949,522600.0
2010-04-21 09:30:00,27.75,27.88,27.66,27.72,231400.0,19.157,19.2468,19.0949,19.1363,231400.0
2010-04-21 09:40:00,27.71,27.73,27.58,27.63,145400.0,19.1294,19.1432,19.0397,19.0742,145400.0
2010-04-21 09:50:00,27.63,27.65,27.56,27.56,93000.0,19.0742,19.088,19.0259,19.0259,93000.0
2010-04-21 10:00:00,27.57,27.57,27.47,27.47,119600.0,19.0328,19.0328,18.9637,18.9637,119600.0
2010-04-21 10:10:00,27.48,27.55,27.47,27.51,146400.0,18.9706,19.019,18.9637,18.9913,146400.0
2010-04-21 10:20:00,27.52,27.66,27.5,27.59,172000.0,18.9983,19.0949,18.9844,19.0466,172000.0
2010-04-21 10:30:00,27.59,27.61,27.51,27.59,133000.0,19.0466,19.0604,18.9913,19.0466,133000.0
2010-04-21 10:40:00,27.6,27.65,27.57,27.58,74000.0,19.0535,19.088,19.0328,19.0397,74000.0
2010-04-21 10:50:00,27.58,27.63,27.56,27.57,105000.0,19.0397,19.0742,19.0259,19.0328,105000.0
2010-04-21 11:00:00,27.57,27.65,27.56,27.61,91000.0,19.0328,19.088,19.0259,19.0604,91000.0
2010-04-21 11:10:00,27.6,27.64,27.59,27.63,83600.0,19.0535,19.0811,19.0466,19.0742,83600.0
2010-04-21 11:20:00,27.63,27.64,27.48,27.55,162200.0,19.0742,19.0811,18.9706,19.019,162200.0
2010-04-21 11:30:00,27.56,27.56,27.43,27.47,106600.0,19.0259,19.0259,18.9361,18.9637,106600.0
2010-04-21 11:40:00,27.48,27.48,27.43,27.44,81800.0,18.9706,18.9706,18.9361,18.943,81800.0
2010-04-21 11:50:00,27.43,27.45,27.43,27.43,87600.0,18.9361,18.9499,18.9361,18.9361,87600.0
2010-04-21 12:00:00,27.43,27.49,27.43,27.46,82400.0,18.9361,18.9775,18.9361,18.9568,82400.0
2010-04-21 12:10:00,27.46,27.47,27.43,27.44,38800.0,18.9568,18.9637,18.9361,18.943,38800.0
2010-04-21 12:20:00,27.45,27.49,27.44,27.48,44800.0,18.9499,18.9775,18.943,18.9706,44800.0
2010-04-21 12:30:00,27.49,27.54,27.45,27.53,60400.0,18.9775,19.0121,18.9499,19.0052,60400.0
2010-04-21 12:40:00,27.54,27.55,27.5,27.52,47200.0,19.0121,19.019,18.9844,18.9983,47200.0
2010-04-21 12:50:00,27.52,27.54,27.49,27.49,55600.0,18.9983,19.0121,18.9775,18.9775,55600.0
2010-04-21 13:00:00,27.49,27.5,27.45,27.46,66200.0,18.9775,18.9844,18.9499,18.9568,66200.0
2010-04-21 13:10:00,27.46,27.46,27.43,27.44,61800.0,18.9568,18.9568,18.9361,18.943,61800.0
2010-04-21 13:20:00,27.45,27.48,27.43,27.45,36400.0,18.9499,18.9706,18.9361,18.9499,36400.0
2010-04-21 13:30:00,27.45,27.49,27.44,27.47,44200.0,18.9499,18.9775,18.943,18.9637,44200.0
2010-04-21 13:40:00,27.48,27.48,27.44,27.44,54200.0,18.9706,18.9706,18.943,18.943,54200.0
2010-04-21 13:50:00,27.44,27.48,27.43,27.48,51000.0,18.943,18.9706,18.9361,18.9706,51000.0
2010-04-21 14:00:00,27.47,27.47,27.41,27.41,137200.0,18.9637,18.9637,18.9223,18.9223,137200.0
2010-04-21 14:10:00,27.42,27.42,27.25,27.25,138400.0,18.9292,18.9292,18.8119,18.8119,138400.0
2010-04-21 14:20:00,27.25,27.29,27.13,27.13,180600.0,18.8119,18.8395,18.729,18.729,180600.0
2010-04-21 14:30:00,27.14,27.16,27.07,27.11,161400.0,18.7359,18.7497,18.6876,18.7152,161400.0
2010-04-21 14:40:00,27.12,27.19,27.12,27.16,101200.0,18.7221,18.7704,18.7221,18.7497,101200.0
2010-04-21 14:50:00,27.16,27.22,27.15,27.22,66200.0,18.7497,18.7911,18.7428,18.7911,66200.0
2010-04-21 15:00:00,27.21,27.25,27.2,27.23,120400.0,18.7842,18.8119,18.7773,18.7981,120400.0
2010-04-21 15:10:00,27.24,27.29,27.21,27.25,116400.0,18.805,18.8395,18.7842,18.8119,116400.0
2010-04-21 15:20:00,27.25,27.25,27.2,27.25,167400.0,18.8119,18.8119,18.7773,18.8119,167400.0
2010-04-21 15:30:00,27.25,27.34,27.24,27.31,168800.0,18.8119,18.874,18.805,18.8533,168800.0
2010-04-21 15:40:00,27.31,27.41,27.3,27.36,265800.0,18.8533,18.9223,18.8464,18.8878,265800.0
2010-04-21 15:50:00,27.36,27.38,27.34,27.35,338000.0,18.8878,18.9016,18.874,18.8809,338000.0
2010-04-22 09:30:00,27.18,27.25,26.95,26.97,207200.0,18.7635,18.8119,18.6048,18.6186,207200.0
2010-04-22 09:40:00,26.96,27.02,26.85,26.9,222400.0,18.6117,18.6531,18.5357,18.5702,222400.0
2010-04-22 09:50:00,26.9,26.93,26.78,26.79,84400.0,18.5702,18.5909,18.4874,18.4943,84400.0
2010-04-22 10:00:00,26.79,26.88,26.75,26.78,151000.0,18.4943,18.5564,18.4667,18.4874,151000.0
2010-04-22 10:10:00,26.78,26.82,26.75,26.8,112800.0,18.4874,18.515,18.4667,18.5012,112800.0
2010-04-22 10:20:00,26.81,27.0,26.79,26.89,148400.0,18.5081,18.6393,18.4943,18.5633,148400.0
2010-04-22 10:30:00,26.9,26.91,26.81,26.88,166400.0,18.5702,18.5771,18.5081,18.5564,166400.0
2010-04-22 10:40:00,26.87,26.88,26.81,26.83,150600.0,18.5495,18.5564,18.5081,18.5219,150600.0
2010-04-22 10:50:00,26.82,26.85,26.81,26.83,99200.0,18.515,18.5357,18.5081,18.5219,99200.0
2010-04-22 11:00:00,26.81,26.85,26.8,26.84,129000.0,18.5081,18.5357,18.5012,18.5288,129000.0
2010-04-22 11:10:00,26.85,26.85,26.78,26.79,60200.0,18.5357,18.5357,18.4874,18.4943,60200.0
2010-04-22 11:20:00,26.79,26.84,26.77,26.84,59600.0,18.4943,18.5288,18.4805,18.5288,59600.0
2010-04-22 11:30:00,26.83,26.84,26.77,26.81,110000.0,18.5219,18.5288,18.4805,18.5081,110000.0
2010-04-22 11:40:00,26.81,26.83,26.75,26.78,88400.0,18.5081,18.5219,18.4667,18.4874,88400.0
2010-04-22 11:50:00,26.77,26.86,26.77,26.84,45800.0,18.4805,18.5426,18.4805,18.5288,45800.0
2010-04-22 12:00:00,26.84,26.96,26.81,26.95,113000.0,18.5288,18.6117,18.5081,18.6048,113000.0
2010-04-22 12:10:00,26.95,26.99,26.95,26.97,125200.0,18.6048,18.6324,18.6048,18.6186,125200.0
2010-04-22 12:20:00,26.97,26.98,26.93,26.93,63600.0,18.6186,18.6255,18.5909,18.5909,63600.0
2010-04-22 12:30:00,26.92,26.98,26.91,26.97,67800.0,18.584,18.6255,18.5771,18.6186,67800.0
2010-04-22 12:40:00,26.97,26.98,26.96,26.97,35000.0,18.6186,18.6255,18.6117,18.6186,35000.0
2010-04-22 12:50:00,26.97,26.98,26.95,26.97,59600.0,18.6186,18.6255,18.6048,18.6186,59600.0
2010-04-22 13:00:00,26.98,27.16,26.98,27.15,170000.0,18.6255,18.7497,18.6255,18.7428,170000.0
2010-04-22 13:10:00,27.15,27.16,27.11,27.11,120800.0,18.7428,18.7497,18.7152,18.7152,120800.0
2010-04-22 13:20:00,27.11,27.14,27.09,27.12,59600.0,18.7152,18.7359,18.7014,18.7221,59600.0
2010-04-22 13:30:00,27.12,27.12,27.05,27.05,31800.0,18.7221,18.7221,18.6738,18.6738,31800.0
2010-04-22 13:40:00,27.04,27.07,27.04,27.06,76200.0,18.6669,18.6876,18.6669,18.6807,76200.0
2010-04-22 13:50:00,27.06,27.11,27.04,27.1,76400.0,18.6807,18.7152,18.6669,18.7083,76400.0
2010-04-22 14:00:00,27.1,27.11,27.03,27.06,61400.0,18.7083,18.7152,18.66,18.6807,61400.0
2010-04-22 14:10:00,27.06,27.1,27.04,27.08,133400.0,18.6807,18.7083,18.6669,18.6945,133400.0
2010-04-22 14:20:00,27.07,27.11,27.04,27.1,133800.0,18.6876,18.7152,18.6669,18.7083,133800.0
2010-04-22 14:30:00,27.1,27.11,27.07,27.09,62400.0,18.7083,18.7152,18.6876,18.7014,62400.0
2010-04-22 14:40:00,27.08,27.11,27.05,27.07,91000.0,18.6945,18.7152,18.6738,18.6876,91000.0
2010-04-22 14:50:00,27.08,27.13,27.06,27.13,72600.0,18.6945,18.729,18.6807,18.729,72600.0
2010-04-22 15:00:00,27.13,27.15,27.11,27.13,152200.0,18.729,18.7428,18.7152,18.729,152200.0
2010-04-22 15:10:00,27.13,27.22,27.13,27.21,142000.0,18.729,18.7911,18.729,18.7842,142000.0
2010-04-22 15:20:00,27.2,27.25,27.19,27.24,265600.0,18.7773,18.8119,18.7704,18.805,265600.0
2010-04-22 15:30:00,27.24,27.27,27.21,27.27,149400.0,18.805,18.8257,18.7842,18.8257,149400.0
2010-04-22 15:40:00,27.27,27.32,27.25,27.29,227400.0,18.8257,18.8602,18.8119,18.8395,227400.0
2010-04-22 15:50:00,27.29,27.33,27.29,27.29,327200.0,18.8395,18.8671,18.8395,18.8395,327200.0
2010-04-23 09:30:00,27.32,27.39,27.2,27.38,133400.0,18.8602,18.9085,18.7773,18.9016,133400.0
2010-04-23 09:40:00,27.39,27.39,27.16,27.22,131000.0,18.9085,18.9085,18.7497,18.7911,131000.0
2010-04-23 09:50:00,27.22,27.33,27.19,27.33,116800.0,18.7911,18.8671,18.7704,18.8671,116800.0
2010-04-23 10:00:00,27.35,27.5,27.33,27.5,216400.0,18.8809,18.9844,18.8671,18.9844,216400.0
2010-04-23 10:10:00,27.5,27.57,27.43,27.44,162400.0,18.9844,19.0328,18.9361,18.943,162400.0
2010-04-23 10:20:00,27.45,27.5,27.41,27.41,98600.0,18.9499,18.9844,18.9223,18.9223,98600.0
2010-04-23 10:30:00,27.41,27.43,27.34,27.42,133200.0,18.9223,18.9361,18.874,18.9292,133200.0
2010-04-23 10:40:00,27.41,27.47,27.39,27.42,90400.0,18.9223,18.9637,18.9085,18.9292,90400.0
2010-04-23 10:50:00,27.41,27.44,27.38,27.4,135600.0,18.9223,18.943,18.9016,18.9154,135600.0
2010-04-23 11:00:00,27.41,27.44,27.34,27.44,163400.0,18.9223,18.943,18.874,18.943,163400.0
2010-04-23 11:10:00,27.44,27.55,27.43,27.54,176800.0,18.943,19.019,18.9361,19.0121,176800.0
2010-04-23 11:20:00,27.55,27.55,27.45,27.49,64800.0,19.019,19.019,18.9499,18.9775,64800.0
2010-04-23 11:30:00,27.48,27.55,27.46,27.55,115200.0,18.9706,19.019,18.9568,19.019,115200.0
2010-04-23 11:40:00,27.54,27.56,27.52,27.53,108200.0,19.0121,19.0259,18.9983,19.0052,108200.0
2010-04-23 11:50:00,27.53,27.61,27.5,27.58,152200.0,19.0052,19.0604,18.9844,19.0397,152200.0
2010-04-23 12:00:00,27.59,27.64,27.58,27.63,98200.0,19.0466,19.0811,19.0397,19.0742,98200.0
2010-04-23 12:10:00,27.62,27.67,27.59,27.66,171600.0,19.0673,19.1018,19.0466,19.0949,171600.0
2010-04-23 12:20:00,27.65,27.71,27.65,27.69,152000.0,19.088,19.1294,19.088,19.1156,152000.0
2010-04-23 12:30:00,27.69,27.7,27.64,27.67,86000.0,19.1156,19.1225,19.0811,19.1018,86000.0
2010-04-23 12:40:00,27.67,27.68,27.65,27.68,89400.0,19.1018,19.1087,19.088,19.1087,89400.0
2010-04-23 12:50:00,27.67,27.75,27.67,27.75,70400.0,19.1018,19.157,19.1018,19.157,70400.0
2010-04-23 13:00:00,27.75,27.75,27.72,27.74,106800.0,19.157,19.157,19.1363,19.1501,106800.0
2010-04-23 13:10:00,27.74,27.77,27.72,27.73,70800.0,19.1501,19.1708,19.1363,19.1432,70800.0
2010-04-23 13:20:00,27.72,27.75,27.72,27.74,58800.0,19.1363,19.157,19.1363,19.1501,58800.0
2010-04-23 13:30:00,27.73,27.74,27.72,27.74,86800.0,19.1432,19.1501,19.1363,19.1501,86800.0
2010-04-23 13:40:00,27.74,27.77,27.73,27.76,56400.0,19.1501,19.1708,19.1432,19.1639,56400.0
2010-04-23 13:50:00,27.75,27.79,27.75,27.77,111400.0,19.157,19.1846,19.157,19.1708,111400.0
2010-04-23 14:00:00,27.77,27.77,27.74,27.75,112400.0,19.1708,19.1708,19.1501,19.157,112400.0
2010-04-23 14:10:00,27.75,27.79,27.75,27.77,120800.0,19.157,19.1846,19.157,19.1708,120800.0
2010-04-23 14:20:00,27.77,27.78,27.75,27.76,87800.0,19.1708,19.1777,19.157,19.1639,87800.0
2010-04-23 14:30:00,27.75,27.78,27.71,27.71,89000.0,19.157,19.1777,19.1294,19.1294,89000.0
2010-04-23 14:40:00,27.72,27.74,27.7,27.73,76800.0,19.1363,19.1501,19.1225,19.1432,76800.0
2010-04-23 14:50:00,27.73,27.8,27.73,27.75,89800.0,19.1432,19.1915,19.1432,19.157,89800.0
2010-04-23 15:00:00,27.75,27.75,27.71,27.72,76000.0,19.157,19.157,19.1294,19.1363,76000.0
2010-04-23 15:10:00,27.72,27.75,27.71,27.75,101400.0,19.1363,19.157,19.1294,19.157,101400.0
2010-04-23 15:20:00,27.75,27.75,27.71,27.72,91600.0,19.157,19.157,19.1294,19.1363,91600.0
2010-04-23 15:30:00,27.71,27.75,27.71,27.75,78600.0,19.1294,19.157,19.1294,19.157,78600.0
2010-04-23 15:40:00,27.75,27.75,27.67,27.73,208000.0,19.157,19.157,19.1018,19.1432,208000.0
2010-04-23 15:50:00,27.73,27.75,27.7,27.74,409800.0,19.1432,19.157,19.1225,19.1501,409800.0
2010-04-26 09:30:00,27.7,27.73,27.6,27.73,113200.0,19.1225,19.1432,19.0535,19.1432,113200.0
2010-04-26 09:40:00,27.72,27.73,27.54,27.57,108400.0,19.1363,19.1432,19.0121,19.0328,108400.0
2010-04-26 09:50:00,27.56,27.7,27.56,27.63,59200.0,19.0259,19.1225,19.0259,19.0742,59200.0
2010-04-26 10:00:00,27.62,27.73,27.62,27.71,67800.0,19.0673,19.1432,19.0673,19.1294,67800.0
2010-04-26 10:10:00,27.72,27.73,27.64,27.65,43600.0,19.1363,19.1432,19.0811,19.088,43600.0
2010-04-26 10:20:00,27.65,27.68,27.63,27.65,41800.0,19.088,19.1087,19.0742,19.088,41800.0
2010-04-26 10:30:00,27.67,27.75,27.66,27.68,60000.0,19.1018,19.157,19.0949,19.1087,60000.0
2010-04-26 10:40:00,27.68,27.76,27.68,27.71,83800.0,19.1087,19.1639,19.1087,19.1294,83800.0
2010-04-26 10:50:00,27.71,27.81,27.71,27.81,72600.0,19.1294,19.1985,19.1294,19.1985,72600.0
2010-04-26 11:00:00,27.79,27.81,27.75,27.79,82000.0,19.1846,19.1985,19.157,19.1846,82000.0
2010-04-26 11:10:00,27.79,27.81,27.77,27.79,47400.0,19.1846,19.1985,19.1708,19.1846,47400.0
2010-04-26 11:20:00,27.78,27.79,27.75,27.78,81600.0,19.1777,19.1846,19.157,19.1777,81600.0
2010-04-26 11:30:00,27.78,27.79,27.76,27.77,109800.0,19.1777,19.1846,19.1639,19.1708,109800.0
2010-04-26 11:40:00,27.77,27.77,27.75,27.75,53600.0,19.1708,19.1708,19.157,19.157,53600.0
2010-04-26 11:50:00,27.75,27.75,27.68,27.75,141200.0,19.157,19.157,19.1087,19.157,141200.0
2010-04-26 12:00:00,27.74,27.75,27.72,27.74,107800.0,19.1501,19.157,19.1363,19.1501,107800.0
2010-04-26 12:10:00,27.74,27.76,27.72,27.75,75200.0,19.1501,19.1639,19.1363,19.157,75200.0
2010-04-26 12:20:00,27.75,27.77,27.72,27.75,82400.0,19.157,19.1708,19.1363,19.157,82400.0
2010-04-26 12:30:00,27.74,27.75,27.73,27.73,71600.0,19.1501,19.157,19.1432,19.1432,71600.0
2010-04-26 12:40:00,27.73,27.74,27.72,27.74,122800.0,19.1432,19.1501,19.1363,19.1501,122800.0
2010-04-26 12:50:00,27.73,27.74,27.71,27.74,67800.0,19.1432,19.1501,19.1294,19.1501,67800.0
2010-04-26 13:00:00,27.73,27.75,27.7,27.71,50000.0,19.1432,19.157,19.1225,19.1294,50000.0
2010-04-26 13:10:00,27.71,27.76,27.7,27.75,56200.0,19.1294,19.1639,19.1225,19.157,56200.0
2010-04-26 13:20:00,27.74,27.75,27.72,27.73,35200.0,19.1501,19.157,19.1363,19.1432,35200.0
2010-04-26 13:30:00,27.72,27.73,27.66,27.68,69000.0,19.1363,19.1432,19.0949,19.1087,69000.0
2010-04-26 13:40:00,27.68,27.69,27.66,27.68,82200.0,19.1087,19.1156,19.0949,19.1087,82200.0
2010-04-26 13:50:00,27.67,27.68,27.63,27.64,45400.0,19.1018,19.1087,19.0742,19.0811,45400.0
2010-04-26 14:00:00,27.64,27.65,27.6,27.61,89000.0,19.0811,19.088,19.0535,19.0604,89000.0
2010-04-26 14:10:00,27.61,27.67,27.6,27.64,98000.0,19.0604,19.1018,19.0535,19.0811,98000.0
2010-04-26 14:20:00,27.65,27.66,27.61,27.64,62000.0,19.088,19.0949,19.0604,19.0811,62000.0
2010-04-26 14:30:00,27.63,27.65,27.5,27.61,191000.0,19.0742,19.088,18.9844,19.0604,191000.0
2010-04-26 14:40:00,27.61,27.61,27.57,27.58,84200.0,19.0604,19.0604,19.0328,19.0397,84200.0
2010-04-26 14:50:00,27.58,27.61,27.54,27.54,62800.0,19.0397,19.0604,19.0121,19.0121,62800.0
2010-04-26 15:00:00,27.54,27.59,27.53,27.55,112400.0,19.0121,19.0466,19.0052,19.019,112400.0
2010-04-26 15:10:00,27.55,27.56,27.5,27.52,198400.0,19.019,19.0259,18.9844,18.9983,198400.0
2010-04-26 15:20:00,27.51,27.52,27.43,27.52,140600.0,18.9913,18.9983,18.9361,18.9983,140600.0
2010-04-26 15:30:00,27.5,27.53,27.48,27.5,519400.0,18.9844,19.0052,18.9706,18.9844,519400.0
2010-04-26 15:40:00,27.5,27.5,27.4,27.41,234000.0,18.9844,18.9844,18.9154,18.9223,234000.0
2010-04-26 15:50:00,27.41,27.46,27.34,27.37,716200.0,18.9223,18.9568,18.874,18.8947,716200.0
2010-04-27 09:30:00,27.13,27.18,26.94,27.06,334800.0,18.729,18.7635,18.5979,18.6807,334800.0
2010-04-27 09:40:00,27.06,27.13,27.0,27.1,210200.0,18.6807,18.729,18.6393,18.7083,210200.0
2010-04-27 09:50:00,27.1,27.13,26.97,26.99,185400.0,18.7083,18.729,18.6186,18.6324,185400.0
2010-04-27 10:00:00,26.97,27.07,26.96,26.97,181800.0,18.6186,18.6876,18.6117,18.6186,181800.0
2010-04-27 10:10:00,26.98,27.02,26.96,26.99,98200.0,18.6255,18.6531,18.6117,18.6324,98200.0
2010-04-27 10:20:00,27.0,27.08,26.99,27.06,148800.0,18.6393,18.6945,18.6324,18.6807,148800.0
2010-04-27 10:30:00,27.06,27.09,27.04,27.09,81600.0,18.6807,18.7014,18.6669,18.7014,81600.0
2010-04-27 10:40:00,27.09,27.19,27.08,27.14,164200.0,18.7014,18.7704,18.6945,18.7359,164200.0
2010-04-27 10:50:00,27.15,27.16,27.04,27.07,116400.0,18.7428,18.7497,18.6669,18.6876,116400.0
2010-04-27 11:00:00,27.07,27.08,26.95,26.99,82200.0,18.6876,18.6945,18.6048,18.6324,82200.0
2010-04-27 11:10:00,26.98,26.98,26.79,26.85,136600.0,18.6255,18.6255,18.4943,18.5357,136600.0
2010-04-27 11:20:00,26.85,26.86,26.52,26.55,240200.0,18.5357,18.5426,18.3079,18.3286,240200.0
2010-04-27 11:30:00,26.55,26.57,26.34,26.45,406400.0,18.3286,18.3424,18.1836,18.2596,406400.0
2010-04-27 11:40:00,26.45,26.54,26.45,26.5,117000.0,18.2596,18.3217,18.2596,18.2941,117000.0
2010-04-27 11:50:00,26.5,26.54,26.49,26.5,133000.0,18.2941,18.3217,18.2872,18.2941,133000.0
2010-04-27 12:00:00,26.5,26.53,26.46,26.47,134200.0,18.2941,18.3148,18.2665,18.2734,134200.0
2010-04-27 12:10:00,26.46,26.47,26.29,26.3,294400.0,18.2665,18.2734,18.1491,18.156,294400.0
2010-04-27 12:20:00,26.31,26.39,26.29,26.37,140800.0,18.1629,18.2182,18.1491,18.2044,140800.0
2010-04-27 12:30:00,26.37,26.52,26.37,26.52,367800.0,18.2044,18.3079,18.2044,18.3079,367800.0
2010-04-27 12:40:00,26.5,26.59,26.49,26.51,187400.0,18.2941,18.3562,18.2872,18.301,187400.0
2010-04-27 12:50:00,26.53,26.55,26.47,26.5,102000.0,18.3148,18.3286,18.2734,18.2941,102000.0
2010-04-27 13:00:00,26.5,26.56,26.49,26.55,98400.0,18.2941,18.3355,18.2872,18.3286,98400.0
2010-04-27 13:10:00,26.54,26.63,26.53,26.61,85600.0,18.3217,18.3838,18.3148,18.37,85600.0
2010-04-27 13:20:00,26.63,26.75,26.63,26.74,143800.0,18.3838,18.4667,18.3838,18.4598,143800.0
2010-04-27 13:30:00,26.74,26.75,26.63,26.66,119800.0,18.4598,18.4667,18.3838,18.4046,119800.0
2010-04-27 13:40:00,26.67,26.7,26.59,26.67,93000.0,18.4115,18.4322,18.3562,18.4115,93000.0
2010-04-27 13:50:00,26.66,26.74,26.65,26.68,81600.0,18.4046,18.4598,18.3977,18.4184,81600.0
2010-04-27 14:00:00,26.67,26.68,26.55,26.6,188400.0,18.4115,18.4184,18.3286,18.3631,188400.0
2010-04-27 14:10:00,26.6,26.6,26.55,26.58,73200.0,18.3631,18.3631,18.3286,18.3493,73200.0
2010-04-27 14:20:00,26.57,26.61,26.53,26.6,117200.0,18.3424,18.37,18.3148,18.3631,117200.0
2010-04-27 14:30:00,26.6,26.61,26.53,26.55,246000.0,18.3631,18.37,18.3148,18.3286,246000.0
2010-04-27 14:40:00,26.55,26.56,26.52,26.53,123200.0,18.3286,18.3355,18.3079,18.3148,123200.0
2010-04-27 14:50:00,26.53,26.53,26.48,26.5,263200.0,18.3148,18.3148,18.2803,18.2941,263200.0
2010-04-27 15:00:00,26.5,26.54,26.45,26.53,248400.0,18.2941,18.3217,18.2596,18.3148,248400.0
2010-04-27 15:10:00,26.53,26.57,26.49,26.56,117000.0,18.3148,18.3424,18.2872,18.3355,117000.0
2010-04-27 15:20:00,26.57,26.57,26.47,26.48,240800.0,18.3424,18.3424,18.2734,18.2803,240800.0
2010-04-27 15:30:00,26.47,26.52,26.43,26.47,400200.0,18.2734,18.3079,18.2458,18.2734,400200.0
2010-04-27 15:40:00,26.46,26.46,26.16,26.2,484800.0,18.2665,18.2665,18.0594,18.087,484800.0
2010-04-27 15:50:00,26.2,26.24,26.11,26.2,865800.0,18.087,18.1146,18.0249,18.087,865800.0
2010-04-28 09:30:00,27.05,27.12,26.64,26.72,910400.0,18.6738,18.7221,18.3907,18.446,910400.0
2010-04-28 09:40:00,26.72,26.75,26.39,26.72,663800.0,18.446,18.4667,18.2182,18.446,663800.0
2010-04-28 09:50:00,26.72,26.77,26.18,26.3,998800.0,18.446,18.4805,18.0732,18.156,998800.0
2010-04-28 10:00:00,26.31,26.35,26.1,26.17,959400.0,18.1629,18.1906,18.018,18.0663,959400.0
2010-04-28 10:10:00,26.17,26.35,25.95,26.05,877800.0,18.0663,18.1906,17.9144,17.9834,877800.0
2010-04-28 10:20:00,26.05,26.07,25.86,25.88,756800.0,17.9834,17.9973,17.8523,17.8661,756800.0
2010-04-28 10:30:00,25.86,25.96,25.66,25.75,795000.0,17.8523,17.9213,17.7142,17.7763,795000.0
2010-04-28 10:40:00,25.75,25.76,25.41,25.64,956400.0,17.7763,17.7832,17.5416,17.7004,956400.0
2010-04-28 10:50:00,25.64,25.77,25.63,25.75,495000.0,17.7004,17.7902,17.6935,17.7763,495000.0
2010-04-28 11:00:00,25.77,25.8,25.69,25.71,268800.0,17.7902,17.8109,17.7349,17.7487,268800.0
2010-04-28 11:10:00,25.7,25.93,25.7,25.93,297000.0,17.7418,17.9006,17.7418,17.9006,297000.0
2010-04-28 11:20:00,25.92,26.05,25.72,25.77,751200.0,17.8937,17.9834,17.7556,17.7902,751200.0
2010-04-28 11:30:00,25.77,25.83,25.51,25.74,750000.0,17.7902,17.8316,17.6107,17.7694,750000.0
2010-04-28 11:40:00,25.74,25.84,25.73,25.79,334000.0,17.7694,17.8385,17.7625,17.804,334000.0
2010-04-28 11:50:00,25.79,25.82,25.76,25.78,312800.0,17.804,17.8247,17.7832,17.7971,312800.0
2010-04-28 12:00:00,25.79,25.8,25.66,25.7,322400.0,17.804,17.8109,17.7142,17.7418,322400.0
2010-04-28 12:10:00,25.7,25.72,25.54,25.71,342600.0,17.7418,17.7556,17.6314,17.7487,342600.0
2010-04-28 12:20:00,25.7,25.78,25.66,25.74,281800.0,17.7418,17.7971,17.7142,17.7694,281800.0
2010-04-28 12:30:00,25.74,25.74,25.49,25.5,376600.0,17.7694,17.7694,17.5969,17.6038,376600.0
2010-04-28 12:40:00,25.51,25.53,25.39,25.52,253000.0,17.6107,17.6245,17.5278,17.6176,253000.0
2010-04-28 12:50:00,25.52,25.58,25.5,25.57,118800.0,17.6176,17.659,17.6038,17.6521,118800.0
2010-04-28 13:00:00,25.57,25.58,25.48,25.5,182200.0,17.6521,17.659,17.59,17.6038,182200.0
2010-04-28 13:10:00,25.5,25.5,25.16,25.18,571600.0,17.6038,17.6038,17.369,17.3828,571600.0
2010-04-28 13:20:00,25.18,25.36,25.17,25.25,428800.0,17.3828,17.5071,17.3759,17.4312,428800.0
2010-04-28 13:30:00,25.26,25.3,25.23,25.26,214600.0,17.4381,17.4657,17.4174,17.4381,214600.0
2010-04-28 13:40:00,25.27,25.3,25.2,25.21,256800.0,17.445,17.4657,17.3967,17.4036,256800.0
2010-04-28 13:50:00,25.22,25.24,25.11,25.15,330000.0,17.4105,17.4243,17.3345,17.3621,330000.0
2010-04-28 14:00:00,25.15,25.15,24.83,24.88,930800.0,17.3621,17.3621,17.1412,17.1757,930800.0
2010-04-28 14:10:00,24.88,25.08,24.8,25.0,1479800.0,17.1757,17.3138,17.1205,17.2586,1479800.0
2010-04-28 14:20:00,25.01,25.25,25.0,25.08,1117400.0,17.2655,17.4312,17.2586,17.3138,1117400.0
2010-04-28 14:30:00,25.09,25.09,24.85,24.87,823200.0,17.3207,17.3207,17.155,17.1688,823200.0
2010-04-28 14:40:00,24.92,24.93,24.69,24.78,703400.0,17.2034,17.2103,17.0446,17.1067,703400.0
2010-04-28 14:50:00,24.78,24.84,24.66,24.68,892400.0,17.1067,17.1481,17.0239,17.0377,892400.0
2010-04-28 15:00:00,24.68,24.82,24.68,24.75,637400.0,17.0377,17.1343,17.0377,17.086,637400.0
2010-04-28 15:10:00,24.75,24.75,24.39,24.53,1477200.0,17.086,17.086,16.8375,16.9341,1477200.0
2010-04-28 15:20:00,24.53,24.64,24.36,24.51,1562000.0,16.9341,17.0101,16.8168,16.9203,1562000.0
2010-04-28 15:30:00,24.52,24.73,24.5,24.68,1237400.0,16.9272,17.0722,16.9134,17.0377,1237400.0
2010-04-28 15:40:00,24.68,24.78,24.66,24.75,1307800.0,17.0377,17.1067,17.0239,17.086,1307800.0
2010-04-28 15:50:00,24.75,24.85,24.74,24.82,2816600.0,17.086,17.155,17.0791,17.1343,2816600.0
2010-04-29 09:30:00,25.42,25.61,25.25,25.36,1195400.0,17.5485,17.6797,17.4312,17.5071,1195400.0
2010-04-29 09:40:00,25.36,25.47,25.31,25.4,954000.0,17.5071,17.583,17.4726,17.5347,954000.0
2010-04-29 09:50:00,25.4,25.5,25.31,25.4,643600.0,17.5347,17.6038,17.4726,17.5347,643600.0
2010-04-29 10:00:00,25.4,25.46,25.27,25.41,1205000.0,17.5347,17.5761,17.445,17.5416,1205000.0
2010-04-29 10:10:00,25.42,25.56,25.41,25.55,620600.0,17.5485,17.6452,17.5416,17.6383,620600.0
2010-04-29 10:20:00,25.55,25.63,25.55,25.6,598200.0,17.6383,17.6935,17.6383,17.6728,598200.0
2010-04-29 10:30:00,25.61,25.63,25.58,25.6,391400.0,17.6797,17.6935,17.659,17.6728,391400.0
2010-04-29 10:40:00,25.59,25.6,25.49,25.5,578800.0,17.6659,17.6728,17.5969,17.6038,578800.0
2010-04-29 10:50:00,25.5,25.6,25.5,25.59,498200.0,17.6038,17.6728,17.6038,17.6659,498200.0
2010-04-29 11:00:00,25.59,25.67,25.55,25.56,820200.0,17.6659,17.7211,17.6383,17.6452,820200.0
2010-04-29 11:10:00,25.56,25.63,25.53,25.59,420600.0,17.6452,17.6935,17.6245,17.6659,420600.0
2010-04-29 11:20:00,25.58,25.66,25.53,25.64,501400.0,17.659,17.7142,17.6245,17.7004,501400.0
2010-04-29 11:30:00,25.64,25.86,25.64,25.85,364000.0,17.7004,17.8523,17.7004,17.8454,364000.0
2010-04-29 11:40:00,25.84,25.86,25.78,25.83,418000.0,17.8385,17.8523,17.7971,17.8316,418000.0
2010-04-29 11:50:00,25.83,26.07,25.82,26.04,447200.0,17.8316,17.9973,17.8247,17.9765,447200.0
2010-04-29 12:00:00,26.04,26.06,25.88,25.88,285400.0,17.9765,17.9904,17.8661,17.8661,285400.0
2010-04-29 12:10:00,25.89,25.89,25.78,25.81,182600.0,17.873,17.873,17.7971,17.8178,182600.0
2010-04-29 12:20:00,25.81,25.88,25.8,25.86,190000.0,17.8178,17.8661,17.8109,17.8523,190000.0
2010-04-29 12:30:00,25.86,25.91,25.85,25.9,288600.0,17.8523,17.8868,17.8454,17.8799,288600.0
2010-04-29 12:40:00,25.9,26.04,25.9,26.0,236600.0,17.8799,17.9765,17.8799,17.9489,236600.0
2010-04-29 12:50:00,26.0,26.0,25.93,25.99,148600.0,17.9489,17.9489,17.9006,17.942,148600.0
2010-04-29 13:00:00,25.99,26.09,25.99,26.09,250200.0,17.942,18.0111,17.942,18.0111,250200.0
2010-04-29 13:10:00,26.08,26.11,26.04,26.07,251800.0,18.0042,18.0249,17.9765,17.9973,251800.0
2010-04-29 13:20:00,26.07,26.08,26.05,26.06,136400.0,17.9973,18.0042,17.9834,17.9904,136400.0
2010-04-29 13:30:00,26.06,26.11,26.06,26.1,184800.0,17.9904,18.0249,17.9904,18.018,184800.0
2010-04-29 13:40:00,26.1,26.1,26.05,26.06,271800.0,18.018,18.018,17.9834,17.9904,271800.0
2010-04-29 13:50:00,26.06,26.14,26.04,26.14,274800.0,17.9904,18.0456,17.9765,18.0456,274800.0
2010-04-29 14:00:00,26.14,26.22,26.12,26.22,302400.0,18.0456,18.1008,18.0318,18.1008,302400.0
2010-04-29 14:10:00,26.22,26.26,26.21,26.25,465200.0,18.1008,18.1284,18.0939,18.1215,465200.0
2010-04-29 14:20:00,26.25,26.29,26.2,26.23,211000.0,18.1215,18.1491,18.087,18.1077,211000.0
2010-04-29 14:30:00,26.24,26.29,26.21,26.21,514400.0,18.1146,18.1491,18.0939,18.0939,514400.0
2010-04-29 14:40:00,26.21,26.25,26.19,26.24,332400.0,18.0939,18.1215,18.0801,18.1146,332400.0
2010-04-29 14:50:00,26.25,26.25,26.11,26.11,426000.0,18.1215,18.1215,18.0249,18.0249,426000.0
2010-04-29 15:00:00,26.11,26.15,26.0,26.12,503600.0,18.0249,18.0525,17.9489,18.0318,503600.0
2010-04-29 15:10:00,26.14,26.2,26.11,26.18,190200.0,18.0456,18.087,18.0249,18.0732,190200.0
2010-04-29 15:20:00,26.17,26.2,26.09,26.18,322000.0,18.0663,18.087,18.0111,18.0732,322000.0
2010-04-29 15:30:00,26.18,26.23,26.14,26.17,487600.0,18.0732,18.1077,18.0456,18.0663,487600.0
2010-04-29 15:40:00,26.17,26.21,26.12,26.19,767200.0,18.0663,18.0939,18.0318,18.0801,767200.0
2010-04-29 15:50:00,26.18,26.19,26.11,26.14,1295400.0,18.0732,18.0801,18.0249,18.0456,1295400.0
2010-04-30 09:30:00,26.03,26.18,26.0,26.12,201400.0,17.9696,18.0732,17.9489,18.0318,201400.0
2010-04-30 09:40:00,26.11,26.11,25.8,25.9,296800.0,18.0249,18.0249,17.8109,17.8799,296800.0
2010-04-30 09:50:00,25.91,25.95,25.71,25.74,315200.0,17.8868,17.9144,17.7487,17.7694,315200.0
2010-04-30 10:00:00,25.75,25.8,25.5,25.54,408600.0,17.7763,17.8109,17.6038,17.6314,408600.0
2010-04-30 10:10:00,25.55,25.57,25.47,25.57,298800.0,17.6383,17.6521,17.583,17.6521,298800.0
2010-04-30 10:20:00,25.57,25.63,25.54,25.59,229200.0,17.6521,17.6935,17.6314,17.6659,229200.0
2010-04-30 10:30:00,25.6,25.65,25.54,25.64,327000.0,17.6728,17.7073,17.6314,17.7004,327000.0
2010-04-30 10:40:00,25.65,25.79,25.64,25.76,305600.0,17.7073,17.804,17.7004,17.7832,305600.0
2010-04-30 10:50:00,25.77,25.88,25.72,25.88,194400.0,17.7902,17.8661,17.7556,17.8661,194400.0
2010-04-30 11:00:00,25.88,25.88,25.72,25.73,267000.0,17.8661,17.8661,17.7556,17.7625,267000.0
2010-04-30 11:10:00,25.73,25.76,25.58,25.61,190000.0,17.7625,17.7832,17.659,17.6797,190000.0
2010-04-30 11:20:00,25.62,25.73,25.6,25.66,129600.0,17.6866,17.7625,17.6728,17.7142,129600.0
2010-04-30 11:30:00,25.66,25.83,25.66,25.8,150000.0,17.7142,17.8316,17.7142,17.8109,150000.0
2010-04-30 11:40:00,25.8,25.84,25.78,25.81,121400.0,17.8109,17.8385,17.7971,17.8178,121400.0
2010-04-30 11:50:00,25.82,25.84,25.77,25.8,121200.0,17.8247,17.8385,17.7902,17.8109,121200.0
2010-04-30 12:00:00,25.8,25.82,25.71,25.72,90600.0,17.8109,17.8247,17.7487,17.7556,90600.0
2010-04-30 12:10:00,25.71,25.75,25.57,25.57,130600.0,17.7487,17.7763,17.6521,17.6521,130600.0
2010-04-30 12:20:00,25.57,25.61,25.52,25.59,124000.0,17.6521,17.6797,17.6176,17.6659,124000.0
2010-04-30 12:30:00,25.59,25.61,25.56,25.61,98400.0,17.6659,17.6797,17.6452,17.6797,98400.0
2010-04-30 12:40:00,25.6,25.67,25.56,25.58,87200.0,17.6728,17.7211,17.6452,17.659,87200.0
2010-04-30 12:50:00,25.58,25.59,25.5,25.57,173800.0,17.659,17.6659,17.6038,17.6521,173800.0
2010-04-30 13:00:00,25.57,25.6,25.52,25.55,105400.0,17.6521,17.6728,17.6176,17.6383,105400.0
2010-04-30 13:10:00,25.55,25.68,25.53,25.68,96400.0,17.6383,17.728,17.6245,17.728,96400.0
2010-04-30 13:20:00,25.68,25.71,25.65,25.68,129400.0,17.728,17.7487,17.7073,17.728,129400.0
2010-04-30 13:30:00,25.68,25.7,25.65,25.7,72400.0,17.728,17.7418,17.7073,17.7418,72400.0
2010-04-30 13:40:00,25.69,25.81,25.69,25.8,199600.0,17.7349,17.8178,17.7349,17.8109,199600.0
2010-04-30 13:50:00,25.81,25.83,25.71,25.73,128200.0,17.8178,17.8316,17.7487,17.7625,128200.0
2010-04-30 14:00:00,25.72,25.72,25.68,25.71,131600.0,17.7556,17.7556,17.728,17.7487,131600.0
2010-04-30 14:10:00,25.71,25.75,25.7,25.75,160200.0,17.7487,17.7763,17.7418,17.7763,160200.0
2010-04-30 14:20:00,25.75,25.75,25.73,25.74,111600.0,17.7763,17.7763,17.7625,17.7694,111600.0
2010-04-30 14:30:00,25.74,25.75,25.59,25.59,210800.0,17.7694,17.7763,17.6659,17.6659,210800.0
2010-04-30 14:40:00,25.59,25.66,25.53,25.62,218400.0,17.6659,17.7142,17.6245,17.6866,218400.0
2010-04-30 14:50:00,25.63,25.66,25.59,25.61,147200.0,17.6935,17.7142,17.6659,17.6797,147200.0
2010-04-30 15:00:00,25.6,25.63,25.56,25.58,244800.0,17.6728,17.6935,17.6452,17.659,244800.0
2010-04-30 15:10:00,25.58,25.66,25.57,25.59,156800.0,17.659,17.7142,17.6521,17.6659,156800.0
2010-04-30 15:20:00,25.59,25.6,25.52,25.54,246400.0,17.6659,17.6728,17.6176,17.6314,246400.0
2010-04-30 15:30:00,25.54,25.61,25.5,25.52,264400.0,17.6314,17.6797,17.6038,17.6176,264400.0
2010-04-30 15:40:00,25.52,25.54,25.47,25.53,449000.0,17.6176,17.6314,17.583,17.6245,449000.0
2010-04-30 15:50:00,25.53,25.56,25.47,25.48,759000.0,17.6245,17.6452,17.583,17.59,759000.0
2010-05-03 09:30:00,25.7,25.82,25.64,25.64,188000.0,17.7418,17.8247,17.7004,17.7004,188000.0
2010-05-03 09:40:00,25.66,25.82,25.64,25.8,158200.0,17.7142,17.8247,17.7004,17.8109,158200.0
2010-05-03 09:50:00,25.8,25.87,25.78,25.84,362600.0,17.8109,17.8592,17.7971,17.8385,362600.0
2010-05-03 10:00:00,25.84,25.85,25.79,25.83,474800.0,17.8385,17.8454,17.804,17.8316,474800.0
2010-05-03 10:10:00,25.83,25.83,25.71,25.73,201600.0,17.8316,17.8316,17.7487,17.7625,201600.0
2010-05-03 10:20:00,25.73,25.79,25.7,25.7,303200.0,17.7625,17.804,17.7418,17.7418,303200.0
2010-05-03 10:30:00,25.71,25.74,25.66,25.67,109800.0,17.7487,17.7694,17.7142,17.7211,109800.0
2010-05-03 10:40:00,25.67,25.67,25.58,25.6,253800.0,17.7211,17.7211,17.659,17.6728,253800.0
2010-05-03 10:50:00,25.6,25.61,25.42,25.46,357200.0,17.6728,17.6797,17.5485,17.5761,357200.0
2010-05-03 11:00:00,25.46,25.54,25.44,25.48,85400.0,17.5761,17.6314,17.5623,17.59,85400.0
2010-05-03 11:10:00,25.48,25.53,25.42,25.43,118600.0,17.59,17.6245,17.5485,17.5554,118600.0
2010-05-03 11:20:00,25.43,25.5,25.42,25.47,87600.0,17.5554,17.6038,17.5485,17.583,87600.0
2010-05-03 11:30:00,25.48,25.51,25.46,25.51,63800.0,17.59,17.6107,17.5761,17.6107,63800.0
2010-05-03 11:40:00,25.51,25.58,25.46,25.56,111600.0,17.6107,17.659,17.5761,17.6452,111600.0
2010-05-03 11:50:00,25.55,25.59,25.54,25.58,53200.0,17.6383,17.6659,17.6314,17.659,53200.0
2010-05-03 12:00:00,25.58,25.59,25.52,25.52,73600.0,17.659,17.6659,17.6176,17.6176,73600.0
2010-05-03 12:10:00,25.52,25.55,25.52,25.53,55000.0,17.6176,17.6383,17.6176,17.6245,55000.0
2010-05-03 12:20:00,25.52,25.71,25.52,25.7,160600.0,17.6176,17.7487,17.6176,17.7418,160600.0
2010-05-03 12:30:00,25.69,25.72,25.63,25.72,232400.0,17.7349,17.7556,17.6935,17.7556,232400.0
2010-05-03 12:40:00,25.72,25.74,25.66,25.66,135800.0,17.7556,17.7694,17.7142,17.7142,135800.0
2010-05-03 12:50:00,25.66,25.72,25.6,25.72,74800.0,17.7142,17.7556,17.6728,17.7556,74800.0
2010-05-03 13:00:00,25.73,25.73,25.66,25.7,69600.0,17.7625,17.7625,17.7142,17.7418,69600.0
2010-05-03 13:10:00,25.7,25.75,25.68,25.73,64200.0,17.7418,17.7763,17.728,17.7625,64200.0
2010-05-03 13:20:00,25.72,25.75,25.71,25.71,60000.0,17.7556,17.7763,17.7487,17.7487,60000.0
2010-05-03 13:30:00,25.71,25.74,25.68,25.72,85400.0,17.7487,17.7694,17.728,17.7556,85400.0
2010-05-03 13:40:00,25.73,25.75,25.67,25.67,61400.0,17.7625,17.7763,17.7211,17.7211,61400.0
2010-05-03 13:50:00,25.67,25.71,25.65,25.65,94200.0,17.7211,17.7487,17.7073,17.7073,94200.0
2010-05-03 14:00:00,25.66,25.66,25.63,25.64,58000.0,17.7142,17.7142,17.6935,17.7004,58000.0
2010-05-03 14:10:00,25.63,25.74,25.63,25.72,94000.0,17.6935,17.7694,17.6935,17.7556,94000.0
2010-05-03 14:20:00,25.73,25.78,25.73,25.77,103200.0,17.7625,17.7971,17.7625,17.7902,103200.0
2010-05-03 14:30:00,25.77,25.81,25.75,25.75,72000.0,17.7902,17.8178,17.7763,17.7763,72000.0
2010-05-03 14:40:00,25.75,25.77,25.73,25.75,55600.0,17.7763,17.7902,17.7625,17.7763,55600.0
2010-05-03 14:50:00,25.75,25.8,25.75,25.8,51200.0,17.7763,17.8109,17.7763,17.8109,51200.0
2010-05-03 15:00:00,25.79,25.8,25.73,25.75,80800.0,17.804,17.8109,17.7625,17.7763,80800.0
2010-05-03 15:10:00,25.75,25.75,25.67,25.68,74200.0,17.7763,17.7763,17.7211,17.728,74200.0
2010-05-03 15:20:00,25.67,25.72,25.61,25.64,154400.0,17.7211,17.7556,17.6797,17.7004,154400.0
2010-05-03 15:30:00,25.64,25.68,25.62,25.63,152400.0,17.7004,17.728,17.6866,17.6935,152400.0
2010-05-03 15:40:00,25.64,25.7,25.61,25.69,271200.0,17.7004,17.7418,17.6797,17.7349,271200.0
2010-05-03 15:50:00,25.69,25.75,25.67,25.7,572400.0,17.7349,17.7763,17.7211,17.7418,572400.0
2010-05-04 09:30:00,25.16,25.25,24.78,24.78,702000.0,17.369,17.4312,17.1067,17.1067,702000.0
2010-05-04 09:40:00,24.81,24.84,24.69,24.73,438600.0,17.1274,17.1481,17.0446,17.0722,438600.0
2010-05-04 09:50:00,24.72,24.74,24.58,24.65,460200.0,17.0653,17.0791,16.9686,17.017,460200.0
2010-05-04 10:00:00,24.65,24.72,24.59,24.59,285400.0,17.017,17.0653,16.9755,16.9755,285400.0
2010-05-04 10:10:00,24.6,24.78,24.58,24.7,414400.0,16.9824,17.1067,16.9686,17.0515,414400.0
2010-05-04 10:20:00,24.7,24.75,24.68,24.71,488000.0,17.0515,17.086,17.0377,17.0584,488000.0
2010-05-04 10:30:00,24.7,24.72,24.27,24.27,1233000.0,17.0515,17.0653,16.7546,16.7546,1233000.0
2010-05-04 10:40:00,24.29,24.29,24.05,24.16,1188000.0,16.7684,16.7684,16.6028,16.6787,1188000.0
2010-05-04 10:50:00,24.15,24.36,24.14,24.34,514400.0,16.6718,16.8168,16.6649,16.803,514400.0
2010-05-04 11:00:00,24.34,24.36,24.25,24.31,477800.0,16.803,16.8168,16.7408,16.7822,477800.0
2010-05-04 11:10:00,24.32,24.35,24.25,24.32,302800.0,16.7892,16.8099,16.7408,16.7892,302800.0
2010-05-04 11:20:00,24.31,24.36,24.04,24.07,533800.0,16.7822,16.8168,16.5959,16.6166,533800.0
2010-05-04 11:30:00,24.09,24.23,24.05,24.23,325200.0,16.6304,16.727,16.6028,16.727,325200.0
2010-05-04 11:40:00,24.23,24.32,24.23,24.27,230800.0,16.727,16.7892,16.727,16.7546,230800.0
2010-05-04 11:50:00,24.28,24.33,24.27,24.29,205800.0,16.7615,16.7961,16.7546,16.7684,205800.0
2010-05-04 12:00:00,24.29,24.3,24.21,24.23,199400.0,16.7684,16.7753,16.7132,16.727,199400.0
2010-05-04 12:10:00,24.22,24.26,24.18,24.24,256400.0,16.7201,16.7477,16.6925,16.7339,256400.0
2010-05-04 12:20:00,24.24,24.25,24.03,24.09,576600.0,16.7339,16.7408,16.589,16.6304,576600.0
2010-05-04 12:30:00,24.09,24.11,24.06,24.11,273400.0,16.6304,16.6442,16.6097,16.6442,273400.0
2010-05-04 12:40:00,24.11,24.25,24.1,24.25,443200.0,16.6442,16.7408,16.6373,16.7408,443200.0
2010-05-04 12:50:00,24.25,24.36,24.25,24.35,222800.0,16.7408,16.8168,16.7408,16.8099,222800.0
2010-05-04 13:00:00,24.35,24.44,24.35,24.43,259400.0,16.8099,16.872,16.8099,16.8651,259400.0
2010-05-04 13:10:00,24.43,24.48,24.4,24.45,157400.0,16.8651,16.8996,16.8444,16.8789,157400.0
2010-05-04 13:20:00,24.45,24.5,24.43,24.48,205400.0,16.8789,16.9134,16.8651,16.8996,205400.0
2010-05-04 13:30:00,24.48,24.56,24.48,24.53,163800.0,16.8996,16.9548,16.8996,16.9341,163800.0
2010-05-04 13:40:00,24.53,24.65,24.53,24.63,110400.0,16.9341,17.017,16.9341,17.0032,110400.0
2010-05-04 13:50:00,24.63,24.63,24.45,24.5,142400.0,17.0032,17.0032,16.8789,16.9134,142400.0
2010-05-04 14:00:00,24.5,24.5,24.38,24.47,178800.0,16.9134,16.9134,16.8306,16.8927,178800.0
2010-05-04 14:10:00,24.48,24.49,24.38,24.38,176400.0,16.8996,16.9065,16.8306,16.8306,176400.0
2010-05-04 14:20:00,24.38,24.43,24.35,24.4,207000.0,16.8306,16.8651,16.8099,16.8444,207000.0
2010-05-04 14:30:00,24.4,24.43,24.35,24.36,347800.0,16.8444,16.8651,16.8099,16.8168,347800.0
2010-05-04 14:40:00,24.36,24.4,24.33,24.35,164200.0,16.8168,16.8444,16.7961,16.8099,164200.0
2010-05-04 14:50:00,24.36,24.41,24.29,24.29,262400.0,16.8168,16.8513,16.7684,16.7684,262400.0
2010-05-04 15:00:00,24.29,24.36,24.23,24.31,527000.0,16.7684,16.8168,16.727,16.7822,527000.0
2010-05-04 15:10:00,24.31,24.39,24.26,24.39,398400.0,16.7822,16.8375,16.7477,16.8375,398400.0
2010-05-04 15:20:00,24.39,24.43,24.34,24.39,357800.0,16.8375,16.8651,16.803,16.8375,357800.0
2010-05-04 15:30:00,24.38,24.39,24.29,24.32,584800.0,16.8306,16.8375,16.7684,16.7892,584800.0
2010-05-04 15:40:00,24.33,24.33,24.21,24.28,1745600.0,16.7961,16.7961,16.7132,16.7615,1745600.0
2010-05-04 15:50:00,24.28,24.45,24.25,24.41,1657400.0,16.7615,16.8789,16.7408,16.8513,1657400.0
2010-05-05 09:30:00,24.03,24.11,23.63,23.79,1015600.0,16.589,16.6442,16.3128,16.4233,1015600.0
2010-05-05 09:40:00,23.79,24.17,23.76,24.15,365000.0,16.4233,16.6856,16.4026,16.6718,365000.0
2010-05-05 09:50:00,24.15,24.29,24.03,24.29,296400.0,16.6718,16.7684,16.589,16.7684,296400.0
2010-05-05 10:00:00,24.28,24.29,24.18,24.23,304600.0,16.7615,16.7684,16.6925,16.727,304600.0
2010-05-05 10:10:00,24.23,24.32,24.1,24.27,407600.0,16.727,16.7892,16.6373,16.7546,407600.0
2010-05-05 10:20:00,24.28,24.36,24.18,24.22,323600.0,16.7615,16.8168,16.6925,16.7201,323600.0
2010-05-05 10:30:00,24.22,24.26,24.15,24.18,174800.0,16.7201,16.7477,16.6718,16.6925,174800.0
2010-05-05 10:40:00,24.18,24.5,24.17,24.48,226000.0,16.6925,16.9134,16.6856,16.8996,226000.0
2010-05-05 10:50:00,24.48,24.48,24.34,24.38,136800.0,16.8996,16.8996,16.803,16.8306,136800.0
2010-05-05 11:00:00,24.39,24.41,24.24,24.29,336200.0,16.8375,16.8513,16.7339,16.7684,336200.0
2010-05-05 11:10:00,24.29,24.4,24.25,24.4,108200.0,16.7684,16.8444,16.7408,16.8444,108200.0
2010-05-05 11:20:00,24.4,24.43,24.32,24.33,118000.0,16.8444,16.8651,16.7892,16.7961,118000.0
2010-05-05 11:30:00,24.33,24.36,24.29,24.33,84200.0,16.7961,16.8168,16.7684,16.7961,84200.0
2010-05-05 11:40:00,24.33,24.46,24.32,24.43,227800.0,16.7961,16.8858,16.7892,16.8651,227800.0
2010-05-05 11:50:00,24.43,24.59,24.41,24.58,312800.0,16.8651,16.9755,16.8513,16.9686,312800.0
2010-05-05 12:00:00,24.57,24.68,24.53,24.56,189600.0,16.9617,17.0377,16.9341,16.9548,189600.0
2010-05-05 12:10:00,24.56,24.57,24.48,24.52,100600.0,16.9548,16.9617,16.8996,16.9272,100600.0
2010-05-05 12:20:00,24.54,24.55,24.43,24.48,148000.0,16.941,16.9479,16.8651,16.8996,148000.0
2010-05-05 12:30:00,24.48,24.53,24.46,24.47,93600.0,16.8996,16.9341,16.8858,16.8927,93600.0
2010-05-05 12:40:00,24.47,24.48,24.36,24.43,172000.0,16.8927,16.8996,16.8168,16.8651,172000.0
2010-05-05 12:50:00,24.43,24.5,24.42,24.45,277400.0,16.8651,16.9134,16.8582,16.8789,277400.0
2010-05-05 13:00:00,24.45,24.48,24.38,24.47,146000.0,16.8789,16.8996,16.8306,16.8927,146000.0
2010-05-05 13:10:00,24.47,24.53,24.43,24.46,130000.0,16.8927,16.9341,16.8651,16.8858,130000.0
2010-05-05 13:20:00,24.46,24.5,24.42,24.42,132200.0,16.8858,16.9134,16.8582,16.8582,132200.0
2010-05-05 13:30:00,24.43,24.47,24.39,24.47,168600.0,16.8651,16.8927,16.8375,16.8927,168600.0
2010-05-05 13:40:00,24.46,24.53,24.42,24.53,180600.0,16.8858,16.9341,16.8582,16.9341,180600.0
2010-05-05 13:50:00,24.53,24.57,24.46,24.51,113200.0,16.9341,16.9617,16.8858,16.9203,113200.0
2010-05-05 14:00:00,24.5,24.51,24.41,24.43,279800.0,16.9134,16.9203,16.8513,16.8651,279800.0
2010-05-05 14:10:00,24.43,24.45,24.35,24.39,141800.0,16.8651,16.8789,16.8099,16.8375,141800.0
2010-05-05 14:20:00,24.38,24.41,24.3,24.34,192000.0,16.8306,16.8513,16.7753,16.803,192000.0
2010-05-05 14:30:00,24.34,24.36,24.24,24.24,266200.0,16.803,16.8168,16.7339,16.7339,266200.0
2010-05-05 14:40:00,24.25,24.32,24.19,24.19,344600.0,16.7408,16.7892,16.6994,16.6994,344600.0
2010-05-05 14:50:00,24.2,24.28,24.14,24.25,209000.0,16.7063,16.7615,16.6649,16.7408,209000.0
2010-05-05 15:00:00,24.25,24.3,24.2,24.3,334800.0,16.7408,16.7753,16.7063,16.7753,334800.0
2010-05-05 15:10:00,24.3,24.36,24.28,24.29,322600.0,16.7753,16.8168,16.7615,16.7684,322600.0
2010-05-05 15:20:00,24.29,24.36,24.25,24.27,455600.0,16.7684,16.8168,16.7408,16.7546,455600.0
2010-05-05 15:30:00,24.26,24.27,24.11,24.13,785800.0,16.7477,16.7546,16.6442,16.658,785800.0
2010-05-05 15:40:00,24.13,24.14,23.98,24.06,974000.0,16.658,16.6649,16.5544,16.6097,974000.0
2010-05-05 15:50:00,24.06,24.16,24.04,24.08,1679000.0,16.6097,16.6787,16.5959,16.6235,1679000.0
2010-05-06 09:30:00,23.93,24.22,23.93,24.14,257400.0,16.5199,16.7201,16.5199,16.6649,257400.0
2010-05-06 09:40:00,24.15,24.28,24.13,24.25,497000.0,16.6718,16.7615,16.658,16.7408,497000.0
2010-05-06 09:50:00,24.25,24.35,24.18,24.28,312800.0,16.7408,16.8099,16.6925,16.7615,312800.0
2010-05-06 10:00:00,24.27,24.51,24.23,24.44,416000.0,16.7546,16.9203,16.727,16.872,416000.0
2010-05-06 10:10:00,24.43,24.5,24.32,24.47,473200.0,16.8651,16.9134,16.7892,16.8927,473200.0
2010-05-06 10:20:00,24.47,24.48,24.21,24.24,349000.0,16.8927,16.8996,16.7132,16.7339,349000.0
2010-05-06 10:30:00,24.24,24.34,24.1,24.15,736000.0,16.7339,16.803,16.6373,16.6718,736000.0
2010-05-06 10:40:00,24.15,24.16,23.92,23.93,521800.0,16.6718,16.6787,16.513,16.5199,521800.0
2010-05-06 10:50:00,23.93,23.93,23.68,23.82,750000.0,16.5199,16.5199,16.3473,16.444,750000.0
2010-05-06 11:00:00,23.82,23.83,23.74,23.8,399400.0,16.444,16.4509,16.3888,16.4302,399400.0
2010-05-06 11:10:00,23.8,23.83,23.7,23.82,311200.0,16.4302,16.4509,16.3611,16.444,311200.0
2010-05-06 11:20:00,23.82,23.93,23.81,23.9,296000.0,16.444,16.5199,16.4371,16.4992,296000.0
2010-05-06 11:30:00,23.89,23.9,23.79,23.85,236400.0,16.4923,16.4992,16.4233,16.4647,236400.0
2010-05-06 11:40:00,23.84,23.85,23.61,23.62,320400.0,16.4578,16.4647,16.299,16.3059,320400.0
2010-05-06 11:50:00,23.63,23.65,23.54,23.6,351000.0,16.3128,16.3266,16.2507,16.2921,351000.0
2010-05-06 12:00:00,23.6,23.71,23.6,23.66,374400.0,16.2921,16.368,16.2921,16.3335,374400.0
2010-05-06 12:10:00,23.66,23.83,23.66,23.73,293400.0,16.3335,16.4509,16.3335,16.3819,293400.0
2010-05-06 12:20:00,23.72,23.77,23.68,23.72,274600.0,16.3749,16.4095,16.3473,16.3749,274600.0
2010-05-06 12:30:00,23.72,23.75,23.68,23.73,162600.0,16.3749,16.3957,16.3473,16.3819,162600.0
2010-05-06 12:40:00,23.73,23.73,23.63,23.65,190600.0,16.3819,16.3819,16.3128,16.3266,190600.0
2010-05-06 12:50:00,23.65,23.77,23.61,23.77,160600.0,16.3266,16.4095,16.299,16.4095,160600.0
2010-05-06 13:00:00,23.76,23.79,23.71,23.75,146400.0,16.4026,16.4233,16.368,16.3957,146400.0
2010-05-06 13:10:00,23.75,23.76,23.54,23.56,620600.0,16.3957,16.4026,16.2507,16.2645,620600.0
2010-05-06 13:20:00,23.56,23.57,23.46,23.55,286800.0,16.2645,16.2714,16.1955,16.2576,286800.0
2010-05-06 13:30:00,23.55,23.63,23.35,23.35,438400.0,16.2576,16.3128,16.1195,16.1195,438400.0
2010-05-06 13:40:00,23.36,23.38,23.29,23.36,422200.0,16.1264,16.1402,16.0781,16.1264,422200.0
2010-05-06 13:50:00,23.36,23.37,23.22,23.24,422600.0,16.1264,16.1333,16.0298,16.0436,422600.0
2010-05-06 14:00:00,23.25,23.31,23.08,23.1,497000.0,16.0505,16.0919,15.9331,15.9469,497000.0
2010-05-06 14:10:00,23.1,23.24,23.04,23.07,569000.0,15.9469,16.0436,15.9055,15.9262,569000.0
2010-05-06 14:20:00,23.05,23.11,22.85,22.98,620400.0,15.9124,15.9538,15.7743,15.8641,620400.0
2010-05-06 14:30:00,22.99,23.0,22.59,22.61,584400.0,15.871,15.8779,15.5949,15.6087,584400.0
2010-05-06 14:40:00,22.61,22.68,21.25,21.83,1129800.0,15.6087,15.657,14.6698,15.0702,1129800.0
2010-05-06 14:50:00,21.85,22.92,21.75,22.75,744200.0,15.084,15.8227,15.015,15.7053,744200.0
2010-05-06 15:00:00,22.75,23.19,22.43,23.11,681000.0,15.7053,16.0091,15.4844,15.9538,681000.0
2010-05-06 15:10:00,23.11,23.15,22.74,22.78,471400.0,15.9538,15.9815,15.6984,15.726,471400.0
2010-05-06 15:20:00,22.78,22.9,22.5,22.9,593600.0,15.726,15.8089,15.5327,15.8089,593600.0
2010-05-06 15:30:00,22.89,23.11,22.82,22.95,517400.0,15.802,15.9538,15.7536,15.8434,517400.0
2010-05-06 15:40:00,22.95,23.36,22.92,23.31,810000.0,15.8434,16.1264,15.8227,16.0919,810000.0
2010-05-06 15:50:00,23.31,23.39,22.99,23.08,1335800.0,16.0919,16.1471,15.871,15.9331,1335800.0
2010-05-07 09:30:00,23.13,23.13,21.7,22.99,760800.0,15.9676,15.9676,14.9805,15.871,760800.0
2010-05-07 09:40:00,22.98,23.25,22.9,22.97,738400.0,15.8641,16.0505,15.8089,15.8572,738400.0
2010-05-07 09:50:00,22.97,23.11,22.85,22.88,384200.0,15.8572,15.9538,15.7743,15.7951,384200.0
2010-05-07 10:00:00,22.88,22.92,22.43,22.62,617200.0,15.7951,15.8227,15.4844,15.6156,617200.0
2010-05-07 10:10:00,22.63,22.78,22.44,22.46,527000.0,15.6225,15.726,15.4913,15.5051,527000.0
2010-05-07 10:20:00,22.46,22.46,21.83,21.92,960600.0,15.5051,15.5051,15.0702,15.1323,960600.0
2010-05-07 10:30:00,21.92,22.25,21.88,22.18,712600.0,15.1323,15.3601,15.1047,15.3118,712600.0
2010-05-07 10:40:00,22.13,22.2,21.84,22.0,916000.0,15.2773,15.3256,15.0771,15.1876,916000.0
2010-05-07 10:50:00,22.0,22.17,21.95,22.02,724800.0,15.1876,15.3049,15.153,15.2014,724800.0
2010-05-07 11:00:00,22.03,22.32,21.95,22.31,1028400.0,15.2083,15.4085,15.153,15.4016,1028400.0
2010-05-07 11:10:00,22.32,22.61,22.18,22.54,1168600.0,15.4085,15.6087,15.3118,15.5603,1168600.0
2010-05-07 11:20:00,22.54,22.71,22.22,22.28,812800.0,15.5603,15.6777,15.3394,15.3809,812800.0
2010-05-07 11:30:00,22.28,22.3,22.07,22.18,483200.0,15.3809,15.3947,15.2359,15.3118,483200.0
2010-05-07 11:40:00,22.17,22.45,22.15,22.36,511800.0,15.3049,15.4982,15.2911,15.4361,511800.0
2010-05-07 11:50:00,22.36,22.36,22.21,22.33,335200.0,15.4361,15.4361,15.3325,15.4154,335200.0
2010-05-07 12:00:00,22.33,22.38,22.18,22.37,639400.0,15.4154,15.4499,15.3118,15.443,639400.0
2010-05-07 12:10:00,22.36,22.48,22.3,22.44,384000.0,15.4361,15.5189,15.3947,15.4913,384000.0
2010-05-07 12:20:00,22.44,22.47,22.25,22.29,424400.0,15.4913,15.512,15.3601,15.3878,424400.0
2010-05-07 12:30:00,22.28,22.3,22.17,22.22,312000.0,15.3809,15.3947,15.3049,15.3394,312000.0
2010-05-07 12:40:00,22.23,22.35,22.22,22.33,198200.0,15.3463,15.4292,15.3394,15.4154,198200.0
2010-05-07 12:50:00,22.33,22.37,22.23,22.24,273200.0,15.4154,15.443,15.3463,15.3532,273200.0
2010-05-07 13:00:00,22.24,22.29,22.13,22.13,242800.0,15.3532,15.3878,15.2773,15.2773,242800.0
2010-05-07 13:10:00,22.14,22.22,22.06,22.15,408400.0,15.2842,15.3394,15.229,15.2911,408400.0
2010-05-07 13:20:00,22.14,22.23,22.14,22.17,159400.0,15.2842,15.3463,15.2842,15.3049,159400.0
2010-05-07 13:30:00,22.18,22.32,22.15,22.25,205600.0,15.3118,15.4085,15.2911,15.3601,205600.0
2010-05-07 13:40:00,22.25,22.41,22.24,22.38,195400.0,15.3601,15.4706,15.3532,15.4499,195400.0
2010-05-07 13:50:00,22.38,22.38,22.24,22.29,272400.0,15.4499,15.4499,15.3532,15.3878,272400.0
2010-05-07 14:00:00,22.29,22.34,22.27,22.3,320800.0,15.3878,15.4223,15.3739,15.3947,320800.0
2010-05-07 14:10:00,22.29,22.35,22.2,22.34,367800.0,15.3878,15.4292,15.3256,15.4223,367800.0
2010-05-07 14:20:00,22.33,22.34,22.13,22.14,346800.0,15.4154,15.4223,15.2773,15.2842,346800.0
2010-05-07 14:30:00,22.13,22.25,22.13,22.22,237400.0,15.2773,15.3601,15.2773,15.3394,237400.0
2010-05-07 14:40:00,22.22,22.36,22.2,22.25,300400.0,15.3394,15.4361,15.3256,15.3601,300400.0
2010-05-07 14:50:00,22.25,22.3,22.18,22.22,601200.0,15.3601,15.3947,15.3118,15.3394,601200.0
2010-05-07 15:00:00,22.23,22.25,22.12,22.13,298000.0,15.3463,15.3601,15.2704,15.2773,298000.0
2010-05-07 15:10:00,22.14,22.26,22.07,22.26,823400.0,15.2842,15.367,15.2359,15.367,823400.0
2010-05-07 15:20:00,22.26,22.29,22.11,22.15,490200.0,15.367,15.3878,15.2635,15.2911,490200.0
2010-05-07 15:30:00,22.14,22.17,22.03,22.1,614400.0,15.2842,15.3049,15.2083,15.2566,614400.0
2010-05-07 15:40:00,22.11,22.25,22.09,22.19,1199200.0,15.2635,15.3601,15.2497,15.3187,1199200.0
2010-05-07 15:50:00,22.19,22.19,22.0,22.16,1515200.0,15.3187,15.3187,15.1876,15.298,1515200.0
2010-05-10 09:30:00,23.76,25.13,22.25,25.03,4437400.0,16.4026,17.3483,15.3601,17.2793,4437400.0
2010-05-10 09:40:00,25.04,25.1,24.72,24.83,1501400.0,17.2862,17.3276,17.0653,17.1412,1501400.0
2010-05-10 09:50:00,24.84,25.03,24.52,24.83,1718000.0,17.1481,17.2793,16.9272,17.1412,1718000.0
2010-05-10 10:00:00,24.82,24.98,24.75,24.93,1050400.0,17.1343,17.2448,17.086,17.2103,1050400.0
2010-05-10 10:10:00,24.93,25.1,24.86,24.86,1036800.0,17.2103,17.3276,17.1619,17.1619,1036800.0
2010-05-10 10:20:00,24.86,24.97,24.68,24.72,931000.0,17.1619,17.2379,17.0377,17.0653,931000.0
2010-05-10 10:30:00,24.73,24.88,24.72,24.83,575800.0,17.0722,17.1757,17.0653,17.1412,575800.0
2010-05-10 10:40:00,24.82,24.86,24.72,24.82,638400.0,17.1343,17.1619,17.0653,17.1343,638400.0
2010-05-10 10:50:00,24.82,24.97,24.75,24.91,470000.0,17.1343,17.2379,17.086,17.1965,470000.0
2010-05-10 11:00:00,24.91,25.17,24.91,24.98,488400.0,17.1965,17.3759,17.1965,17.2448,488400.0
2010-05-10 11:10:00,24.98,25.07,24.96,25.03,507800.0,17.2448,17.3069,17.231,17.2793,507800.0
2010-05-10 11:20:00,25.04,25.07,24.97,25.06,323400.0,17.2862,17.3069,17.2379,17.3,323400.0
2010-05-10 11:30:00,25.06,25.13,25.02,25.1,453800.0,17.3,17.3483,17.2724,17.3276,453800.0
2010-05-10 11:40:00,25.1,25.13,25.04,25.1,306400.0,17.3276,17.3483,17.2862,17.3276,306400.0
2010-05-10 11:50:00,25.09,25.2,25.09,25.11,367200.0,17.3207,17.3967,17.3207,17.3345,367200.0
2010-05-10 12:00:00,25.11,25.12,24.96,24.96,350800.0,17.3345,17.3414,17.231,17.231,350800.0
2010-05-10 12:10:00,24.96,24.97,24.9,24.97,258400.0,17.231,17.2379,17.1896,17.2379,258400.0
2010-05-10 12:20:00,24.97,25.02,24.96,24.99,349800.0,17.2379,17.2724,17.231,17.2517,349800.0
2010-05-10 12:30:00,24.99,25.01,24.93,24.93,291400.0,17.2517,17.2655,17.2103,17.2103,291400.0
2010-05-10 12:40:00,24.93,24.93,24.84,24.85,241600.0,17.2103,17.2103,17.1481,17.155,241600.0
2010-05-10 12:50:00,24.84,24.93,24.84,24.91,202600.0,17.1481,17.2103,17.1481,17.1965,202600.0
2010-05-10 13:00:00,24.91,24.93,24.58,24.62,426600.0,17.1965,17.2103,16.9686,16.9963,426600.0
2010-05-10 13:10:00,24.63,24.75,24.61,24.74,536800.0,17.0032,17.086,16.9894,17.0791,536800.0
2010-05-10 13:20:00,24.75,24.82,24.73,24.81,424600.0,17.086,17.1343,17.0722,17.1274,424600.0
2010-05-10 13:30:00,24.81,24.87,24.79,24.82,226600.0,17.1274,17.1688,17.1136,17.1343,226600.0
2010-05-10 13:40:00,24.83,24.83,24.65,24.78,483400.0,17.1412,17.1412,17.017,17.1067,483400.0
2010-05-10 13:50:00,24.79,24.86,24.74,24.74,225600.0,17.1136,17.1619,17.0791,17.0791,225600.0
2010-05-10 14:00:00,24.74,24.81,24.62,24.81,429200.0,17.0791,17.1274,16.9963,17.1274,429200.0
2010-05-10 14:10:00,24.81,24.83,24.75,24.77,216200.0,17.1274,17.1412,17.086,17.0998,216200.0
2010-05-10 14:20:00,24.77,24.86,24.74,24.76,298400.0,17.0998,17.1619,17.0791,17.0929,298400.0
2010-05-10 14:30:00,24.76,24.86,24.7,24.71,234800.0,17.0929,17.1619,17.0515,17.0584,234800.0
2010-05-10 14:40:00,24.7,24.73,24.61,24.61,431000.0,17.0515,17.0722,16.9894,16.9894,431000.0
2010-05-10 14:50:00,24.61,24.73,24.61,24.71,450800.0,16.9894,17.0722,16.9894,17.0584,450800.0
2010-05-10 15:00:00,24.71,24.73,24.53,24.56,361800.0,17.0584,17.0722,16.9341,16.9548,361800.0
2010-05-10 15:10:00,24.56,24.64,24.54,24.61,504600.0,16.9548,17.0101,16.941,16.9894,504600.0
2010-05-10 15:20:00,24.61,24.71,24.6,24.69,487400.0,16.9894,17.0584,16.9824,17.0446,487400.0
2010-05-10 15:30:00,24.7,24.71,24.61,24.61,855400.0,17.0515,17.0584,16.9894,16.9894,855400.0
2010-05-10 15:40:00,24.61,24.67,24.6,24.66,1216400.0,16.9894,17.0308,16.9824,17.0239,1216400.0
2010-05-10 15:50:00,24.66,24.93,24.65,24.86,1775000.0,17.0239,17.2103,17.017,17.1619,1775000.0
2010-05-11 09:30:00,24.34,24.47,24.18,24.36,483400.0,16.803,16.8927,16.6925,16.8168,483400.0
2010-05-11 09:40:00,24.36,24.68,24.34,24.62,346800.0,16.8168,17.0377,16.803,16.9963,346800.0
2010-05-11 09:50:00,24.63,24.72,24.54,24.63,285600.0,17.0032,17.0653,16.941,17.0032,285600.0
2010-05-11 10:00:00,24.61,24.66,24.43,24.43,207400.0,16.9894,17.0239,16.8651,16.8651,207400.0
2010-05-11 10:10:00,24.44,24.45,24.35,24.42,288400.0,16.872,16.8789,16.8099,16.8582,288400.0
2010-05-11 10:20:00,24.43,24.55,24.43,24.52,205800.0,16.8651,16.9479,16.8651,16.9272,205800.0
2010-05-11 10:30:00,24.54,24.54,24.45,24.5,160200.0,16.941,16.941,16.8789,16.9134,160200.0
2010-05-11 10:40:00,24.5,24.55,24.48,24.51,135400.0,16.9134,16.9479,16.8996,16.9203,135400.0
2010-05-11 10:50:00,24.5,24.53,24.43,24.45,119400.0,16.9134,16.9341,16.8651,16.8789,119400.0
2010-05-11 11:00:00,24.45,24.62,24.42,24.62,155800.0,16.8789,16.9963,16.8582,16.9963,155800.0
2010-05-11 11:10:00,24.62,24.72,24.6,24.7,163200.0,16.9963,17.0653,16.9824,17.0515,163200.0
2010-05-11 11:20:00,24.68,24.77,24.66,24.74,200600.0,17.0377,17.0998,17.0239,17.0791,200600.0
2010-05-11 11:30:00,24.74,24.76,24.66,24.74,189200.0,17.0791,17.0929,17.0239,17.0791,189200.0
2010-05-11 11:40:00,24.73,24.86,24.73,24.84,181800.0,17.0722,17.1619,17.0722,17.1481,181800.0
2010-05-11 11:50:00,24.84,24.93,24.82,24.89,251800.0,17.1481,17.2103,17.1343,17.1826,251800.0
2010-05-11 12:00:00,24.89,25.06,24.87,25.05,256800.0,17.1826,17.3,17.1688,17.2931,256800.0
2010-05-11 12:10:00,25.05,25.11,25.0,25.0,170800.0,17.2931,17.3345,17.2586,17.2586,170800.0
2010-05-11 12:20:00,25.0,25.01,24.95,24.98,149800.0,17.2586,17.2655,17.2241,17.2448,149800.0
2010-05-11 12:30:00,24.98,25.0,24.93,24.93,144200.0,17.2448,17.2586,17.2103,17.2103,144200.0
2010-05-11 12:40:00,24.93,25.08,24.91,25.06,195000.0,17.2103,17.3138,17.1965,17.3,195000.0
2010-05-11 12:50:00,25.06,25.11,24.98,24.99,172000.0,17.3,17.3345,17.2448,17.2517,172000.0
2010-05-11 13:00:00,24.99,25.0,24.93,24.99,115000.0,17.2517,17.2586,17.2103,17.2517,115000.0
2010-05-11 13:10:00,24.99,25.03,24.99,25.0,126200.0,17.2517,17.2793,17.2517,17.2586,126200.0
2010-05-11 13:20:00,25.0,25.05,25.0,25.01,120000.0,17.2586,17.2931,17.2586,17.2655,120000.0
2010-05-11 13:30:00,25.01,25.03,24.98,25.0,108200.0,17.2655,17.2793,17.2448,17.2586,108200.0
2010-05-11 13:40:00,25.0,25.13,25.0,25.09,238800.0,17.2586,17.3483,17.2586,17.3207,238800.0
2010-05-11 13:50:00,25.09,25.11,24.99,24.99,155600.0,17.3207,17.3345,17.2517,17.2517,155600.0
2010-05-11 14:00:00,24.98,25.0,24.88,24.89,153400.0,17.2448,17.2586,17.1757,17.1826,153400.0
2010-05-11 14:10:00,24.89,24.93,24.75,24.77,290000.0,17.1826,17.2103,17.086,17.0998,290000.0
2010-05-11 14:20:00,24.78,24.85,24.77,24.81,236600.0,17.1067,17.155,17.0998,17.1274,236600.0
2010-05-11 14:30:00,24.8,24.83,24.72,24.78,361600.0,17.1205,17.1412,17.0653,17.1067,361600.0
2010-05-11 14:40:00,24.77,24.91,24.72,24.86,166600.0,17.0998,17.1965,17.0653,17.1619,166600.0
2010-05-11 14:50:00,24.86,24.91,24.79,24.8,219600.0,17.1619,17.1965,17.1136,17.1205,219600.0
2010-05-11 15:00:00,24.8,24.81,24.65,24.68,290600.0,17.1205,17.1274,17.017,17.0377,290600.0
2010-05-11 15:10:00,24.68,24.72,24.6,24.63,306800.0,17.0377,17.0653,16.9824,17.0032,306800.0
2010-05-11 15:20:00,24.63,24.71,24.58,24.68,296000.0,17.0032,17.0584,16.9686,17.0377,296000.0
2010-05-11 15:30:00,24.68,24.74,24.61,24.72,432600.0,17.0377,17.0791,16.9894,17.0653,432600.0
2010-05-11 15:40:00,24.73,24.74,24.6,24.62,479000.0,17.0722,17.0791,16.9824,16.9963,479000.0
2010-05-11 15:50:00,24.61,24.64,24.46,24.48,1326600.0,16.9894,17.0101,16.8858,16.8996,1326600.0
2010-05-12 09:30:00,24.53,24.65,24.5,24.61,237200.0,16.9341,17.017,16.9134,16.9894,237200.0
2010-05-12 09:40:00,24.58,24.6,24.38,24.55,184400.0,16.9686,16.9824,16.8306,16.9479,184400.0
2010-05-12 09:50:00,24.56,24.67,24.5,24.61,158000.0,16.9548,17.0308,16.9134,16.9894,158000.0
2010-05-12 10:00:00,24.61,24.71,24.58,24.7,139800.0,16.9894,17.0584,16.9686,17.0515,139800.0
2010-05-12 10:10:00,24.7,24.72,24.63,24.67,160200.0,17.0515,17.0653,17.0032,17.0308,160200.0
2010-05-12 10:20:00,24.66,24.72,24.58,24.64,96600.0,17.0239,17.0653,16.9686,17.0101,96600.0
2010-05-12 10:30:00,24.65,24.68,24.58,24.61,203000.0,17.017,17.0377,16.9686,16.9894,203000.0
2010-05-12 10:40:00,24.61,24.7,24.59,24.69,121600.0,16.9894,17.0515,16.9755,17.0446,121600.0
2010-05-12 10:50:00,24.68,24.71,24.61,24.65,89600.0,17.0377,17.0584,16.9894,17.017,89600.0
2010-05-12 11:00:00,24.65,24.81,24.65,24.78,114800.0,17.017,17.1274,17.017,17.1067,114800.0
2010-05-12 11:10:00,24.78,24.78,24.61,24.65,121200.0,17.1067,17.1067,16.9894,17.017,121200.0
2010-05-12 11:20:00,24.65,24.65,24.59,24.6,98800.0,17.017,17.017,16.9755,16.9824,98800.0
2010-05-12 11:30:00,24.6,24.64,24.6,24.63,55600.0,16.9824,17.0101,16.9824,17.0032,55600.0
2010-05-12 11:40:00,24.63,24.66,24.57,24.58,75600.0,17.0032,17.0239,16.9617,16.9686,75600.0
2010-05-12 11:50:00,24.57,24.63,24.52,24.62,83600.0,16.9617,17.0032,16.9272,16.9963,83600.0
2010-05-12 12:00:00,24.62,24.63,24.57,24.61,117000.0,16.9963,17.0032,16.9617,16.9894,117000.0
2010-05-12 12:10:00,24.61,24.67,24.61,24.63,82200.0,16.9894,17.0308,16.9894,17.0032,82200.0
2010-05-12 12:20:00,24.63,24.63,24.59,24.61,84800.0,17.0032,17.0032,16.9755,16.9894,84800.0
2010-05-12 12:30:00,24.61,24.64,24.56,24.59,146200.0,16.9894,17.0101,16.9548,16.9755,146200.0
2010-05-12 12:40:00,24.59,24.59,24.53,24.58,127200.0,16.9755,16.9755,16.9341,16.9686,127200.0
2010-05-12 12:50:00,24.58,24.61,24.55,24.61,116000.0,16.9686,16.9894,16.9479,16.9894,116000.0
2010-05-12 13:00:00,24.61,24.68,24.57,24.66,146800.0,16.9894,17.0377,16.9617,17.0239,146800.0
2010-05-12 13:10:00,24.66,24.73,24.65,24.68,144000.0,17.0239,17.0722,17.017,17.0377,144000.0
2010-05-12 13:20:00,24.68,24.7,24.63,24.7,127600.0,17.0377,17.0515,17.0032,17.0515,127600.0
2010-05-12 13:30:00,24.7,24.77,24.7,24.73,198200.0,17.0515,17.0998,17.0515,17.0722,198200.0
2010-05-12 13:40:00,24.72,24.85,24.7,24.85,322200.0,17.0653,17.155,17.0515,17.155,322200.0
2010-05-12 13:50:00,24.84,24.84,24.73,24.75,165600.0,17.1481,17.1481,17.0722,17.086,165600.0
2010-05-12 14:00:00,24.74,24.79,24.72,24.77,189400.0,17.0791,17.1136,17.0653,17.0998,189400.0
2010-05-12 14:10:00,24.77,24.84,24.75,24.84,196800.0,17.0998,17.1481,17.086,17.1481,196800.0
2010-05-12 14:20:00,24.84,24.93,24.82,24.93,243200.0,17.1481,17.2103,17.1343,17.2103,243200.0
2010-05-12 14:30:00,24.93,24.99,24.93,24.96,391600.0,17.2103,17.2517,17.2103,17.231,391600.0
2010-05-12 14:40:00,24.96,25.0,24.95,24.96,167200.0,17.231,17.2586,17.2241,17.231,167200.0
2010-05-12 14:50:00,24.96,24.99,24.91,24.98,194400.0,17.231,17.2517,17.1965,17.2448,194400.0
2010-05-12 15:00:00,24.98,25.1,24.97,25.06,385600.0,17.2448,17.3276,17.2379,17.3,385600.0
2010-05-12 15:10:00,25.06,25.08,25.0,25.01,369600.0,17.3,17.3138,17.2586,17.2655,369600.0
2010-05-12 15:20:00,25.0,25.07,24.99,25.04,308600.0,17.2586,17.3069,17.2517,17.2862,308600.0
2010-05-12 15:30:00,25.04,25.04,24.93,24.95,362600.0,17.2862,17.2862,17.2103,17.2241,362600.0
2010-05-12 15:40:00,24.95,24.99,24.9,24.97,529400.0,17.2241,17.2517,17.1896,17.2379,529400.0
2010-05-12 15:50:00,24.96,25.04,24.92,25.02,980000.0,17.231,17.2862,17.2034,17.2724,980000.0
2010-05-13 09:30:00,25.05,25.05,24.53,24.78,162000.0,17.2931,17.2931,16.9341,17.1067,162000.0
2010-05-13 09:40:00,24.81,24.91,24.75,24.91,272200.0,17.1274,17.1965,17.086,17.1965,272200.0
2010-05-13 09:50:00,24.91,24.91,24.69,24.71,114200.0,17.1965,17.1965,17.0446,17.0584,114200.0
2010-05-13 10:00:00,24.71,24.81,24.65,24.77,99000.0,17.0584,17.1274,17.017,17.0998,99000.0
2010-05-13 10:10:00,24.78,24.81,24.67,24.78,107000.0,17.1067,17.1274,17.0308,17.1067,107000.0
2010-05-13 10:20:00,24.78,24.79,24.61,24.65,120800.0,17.1067,17.1136,16.9894,17.017,120800.0
2010-05-13 10:30:00,24.65,24.72,24.57,24.67,230800.0,17.017,17.0653,16.9617,17.0308,230800.0
2010-05-13 10:40:00,24.67,24.76,24.67,24.68,46400.0,17.0308,17.0929,17.0308,17.0377,46400.0
2010-05-13 10:50:00,24.69,24.69,24.65,24.67,96800.0,17.0446,17.0446,17.017,17.0308,96800.0
2010-05-13 11:00:00,24.67,24.68,24.59,24.6,188600.0,17.0308,17.0377,16.9755,16.9824,188600.0
2010-05-13 11:10:00,24.6,24.6,24.56,24.58,88400.0,16.9824,16.9824,16.9548,16.9686,88400.0
2010-05-13 11:20:00,24.58,24.62,24.57,24.58,124600.0,16.9686,16.9963,16.9617,16.9686,124600.0
2010-05-13 11:30:00,24.58,24.58,24.48,24.51,153800.0,16.9686,16.9686,16.8996,16.9203,153800.0
2010-05-13 11:40:00,24.52,24.56,24.48,24.54,54000.0,16.9272,16.9548,16.8996,16.941,54000.0
2010-05-13 11:50:00,24.54,24.55,24.48,24.5,108800.0,16.941,16.9479,16.8996,16.9134,108800.0
2010-05-13 12:00:00,24.5,24.58,24.47,24.54,81400.0,16.9134,16.9686,16.8927,16.941,81400.0
2010-05-13 12:10:00,24.55,24.58,24.53,24.57,47400.0,16.9479,16.9686,16.9341,16.9617,47400.0
2010-05-13 12:20:00,24.56,24.58,24.54,24.56,50800.0,16.9548,16.9686,16.941,16.9548,50800.0
2010-05-13 12:30:00,24.56,24.6,24.55,24.55,54200.0,16.9548,16.9824,16.9479,16.9479,54200.0
2010-05-13 12:40:00,24.55,24.6,24.54,24.56,50800.0,16.9479,16.9824,16.941,16.9548,50800.0
2010-05-13 12:50:00,24.55,24.55,24.5,24.5,66800.0,16.9479,16.9479,16.9134,16.9134,66800.0
2010-05-13 13:00:00,24.5,24.53,24.47,24.52,52000.0,16.9134,16.9341,16.8927,16.9272,52000.0
2010-05-13 13:10:00,24.5,24.63,24.5,24.61,44000.0,16.9134,17.0032,16.9134,16.9894,44000.0
2010-05-13 13:20:00,24.61,24.63,24.59,24.6,70000.0,16.9894,17.0032,16.9755,16.9824,70000.0
2010-05-13 13:30:00,24.6,24.66,24.6,24.61,51400.0,16.9824,17.0239,16.9824,16.9894,51400.0
2010-05-13 13:40:00,24.63,24.64,24.58,24.61,61600.0,17.0032,17.0101,16.9686,16.9894,61600.0
2010-05-13 13:50:00,24.61,24.61,24.56,24.61,70600.0,16.9894,16.9894,16.9548,16.9894,70600.0
2010-05-13 14:00:00,24.61,24.64,24.6,24.61,84400.0,16.9894,17.0101,16.9824,16.9894,84400.0
2010-05-13 14:10:00,24.63,24.64,24.6,24.61,35400.0,17.0032,17.0101,16.9824,16.9894,35400.0
2010-05-13 14:20:00,24.62,24.62,24.57,24.57,57800.0,16.9963,16.9963,16.9617,16.9617,57800.0
2010-05-13 14:30:00,24.56,24.57,24.5,24.56,63000.0,16.9548,16.9617,16.9134,16.9548,63000.0
2010-05-13 14:40:00,24.56,24.56,24.49,24.5,57800.0,16.9548,16.9548,16.9065,16.9134,57800.0
2010-05-13 14:50:00,24.5,24.5,24.45,24.5,75000.0,16.9134,16.9134,16.8789,16.9134,75000.0
2010-05-13 15:00:00,24.5,24.54,24.4,24.41,215600.0,16.9134,16.941,16.8444,16.8513,215600.0
2010-05-13 15:10:00,24.41,24.43,24.31,24.36,291000.0,16.8513,16.8651,16.7822,16.8168,291000.0
2010-05-13 15:20:00,24.36,24.43,24.35,24.37,220800.0,16.8168,16.8651,16.8099,16.8237,220800.0
2010-05-13 15:30:00,24.36,24.38,24.25,24.3,312800.0,16.8168,16.8306,16.7408,16.7753,312800.0
2010-05-13 15:40:00,24.3,24.41,24.24,24.38,355400.0,16.7753,16.8513,16.7339,16.8306,355400.0
2010-05-13 15:50:00,24.37,24.45,24.21,24.21,695400.0,16.8237,16.8789,16.7132,16.7132,695400.0
2010-05-14 09:30:00,23.93,23.96,23.65,23.74,360400.0,16.5199,16.5406,16.3266,16.3888,360400.0
2010-05-14 09:40:00,23.74,23.74,23.42,23.5,331200.0,16.3888,16.3888,16.1678,16.2231,331200.0
2010-05-14 09:50:00,23.5,23.56,23.33,23.33,363200.0,16.2231,16.2645,16.1057,16.1057,363200.0
2010-05-14 10:00:00,23.34,23.35,23.05,23.08,804600.0,16.1126,16.1195,15.9124,15.9331,804600.0
2010-05-14 10:10:00,23.07,23.15,23.0,23.0,468800.0,15.9262,15.9815,15.8779,15.8779,468800.0
2010-05-14 10:20:00,23.0,23.18,23.0,23.04,471600.0,15.8779,16.0022,15.8779,15.9055,471600.0
2010-05-14 10:30:00,23.03,23.05,22.86,22.88,813200.0,15.8986,15.9124,15.7813,15.7951,813200.0
2010-05-14 10:40:00,22.88,23.0,22.86,23.0,555200.0,15.7951,15.8779,15.7813,15.8779,555200.0
2010-05-14 10:50:00,22.99,23.0,22.93,22.95,249800.0,15.871,15.8779,15.8296,15.8434,249800.0
2010-05-14 11:00:00,22.95,22.95,22.82,22.86,501400.0,15.8434,15.8434,15.7536,15.7813,501400.0
2010-05-14 11:10:00,22.86,22.89,22.75,22.85,713400.0,15.7813,15.802,15.7053,15.7743,713400.0
2010-05-14 11:20:00,22.85,22.87,22.67,22.81,726800.0,15.7743,15.7882,15.6501,15.7467,726800.0
2010-05-14 11:30:00,22.81,22.93,22.79,22.85,203400.0,15.7467,15.8296,15.7329,15.7743,203400.0
2010-05-14 11:40:00,22.83,22.88,22.81,22.85,229200.0,15.7605,15.7951,15.7467,15.7743,229200.0
2010-05-14 11:50:00,22.85,22.93,22.72,22.79,243800.0,15.7743,15.8296,15.6846,15.7329,243800.0
2010-05-14 12:00:00,22.81,22.82,22.5,22.56,556800.0,15.7467,15.7536,15.5327,15.5741,556800.0
2010-05-14 12:10:00,22.56,22.67,22.54,22.67,358000.0,15.5741,15.6501,15.5603,15.6501,358000.0
2010-05-14 12:20:00,22.67,22.74,22.6,22.71,248400.0,15.6501,15.6984,15.6018,15.6777,248400.0
2010-05-14 12:30:00,22.7,22.73,22.64,22.65,290200.0,15.6708,15.6915,15.6294,15.6363,290200.0
2010-05-14 12:40:00,22.66,22.74,22.64,22.71,229800.0,15.6432,15.6984,15.6294,15.6777,229800.0
2010-05-14 12:50:00,22.71,22.77,22.7,22.74,332600.0,15.6777,15.7191,15.6708,15.6984,332600.0
2010-05-14 13:00:00,22.74,22.82,22.72,22.76,165800.0,15.6984,15.7536,15.6846,15.7122,165800.0
2010-05-14 13:10:00,22.77,22.81,22.64,22.64,161800.0,15.7191,15.7467,15.6294,15.6294,161800.0
2010-05-14 13:20:00,22.65,22.74,22.64,22.68,108000.0,15.6363,15.6984,15.6294,15.657,108000.0
2010-05-14 13:30:00,22.68,22.68,22.59,22.62,154000.0,15.657,15.657,15.5949,15.6156,154000.0
2010-05-14 13:40:00,22.63,22.71,22.61,22.67,105000.0,15.6225,15.6777,15.6087,15.6501,105000.0
2010-05-14 13:50:00,22.67,22.76,22.63,22.72,144400.0,15.6501,15.7122,15.6225,15.6846,144400.0
2010-05-14 14:00:00,22.73,22.78,22.65,22.68,228600.0,15.6915,15.726,15.6363,15.657,228600.0
2010-05-14 14:10:00,22.68,22.69,22.54,22.59,172000.0,15.657,15.6639,15.5603,15.5949,172000.0
2010-05-14 14:20:00,22.58,22.68,22.58,22.66,141600.0,15.588,15.657,15.588,15.6432,141600.0
2010-05-14 14:30:00,22.66,22.74,22.65,22.71,140400.0,15.6432,15.6984,15.6363,15.6777,140400.0
2010-05-14 14:40:00,22.7,22.71,22.61,22.65,194400.0,15.6708,15.6777,15.6087,15.6363,194400.0
2010-05-14 14:50:00,22.65,22.68,22.55,22.57,342400.0,15.6363,15.657,15.5672,15.5811,342400.0
2010-05-14 15:00:00,22.57,22.62,22.55,22.59,338800.0,15.5811,15.6156,15.5672,15.5949,338800.0
2010-05-14 15:10:00,22.6,22.65,22.56,22.56,322800.0,15.6018,15.6363,15.5741,15.5741,322800.0
2010-05-14 15:20:00,22.56,22.58,22.5,22.55,868800.0,15.5741,15.588,15.5327,15.5672,868800.0
2010-05-14 15:30:00,22.56,22.66,22.56,22.66,914800.0,15.5741,15.6432,15.5741,15.6432,914800.0
2010-05-14 15:40:00,22.66,22.84,22.64,22.79,1146200.0,15.6432,15.7674,15.6294,15.7329,1146200.0
2010-05-14 15:50:00,22.8,23.02,22.77,22.98,1442800.0,15.7398,15.8917,15.7191,15.8641,1442800.0
2010-05-17 09:30:00,22.71,23.13,22.61,23.08,383600.0,15.7732,16.0649,15.7037,16.0302,383600.0
2010-05-17 09:40:00,23.1,23.11,22.86,22.97,503000.0,16.0441,16.051,15.8774,15.9538,503000.0
2010-05-17 09:50:00,22.97,23.03,22.75,22.83,352600.0,15.9538,15.9954,15.801,15.8565,352600.0
2010-05-17 10:00:00,22.83,22.92,22.75,22.82,199400.0,15.8565,15.919,15.801,15.8496,199400.0
2010-05-17 10:10:00,22.82,23.02,22.81,23.0,223000.0,15.8496,15.9885,15.8426,15.9746,223000.0
2010-05-17 10:20:00,22.99,23.06,22.96,23.03,177000.0,15.9677,16.0163,15.9468,15.9954,177000.0
2010-05-17 10:30:00,23.02,23.07,22.95,23.0,162600.0,15.9885,16.0232,15.9399,15.9746,162600.0
2010-05-17 10:40:00,22.99,23.02,22.86,22.88,160600.0,15.9677,15.9885,15.8774,15.8913,160600.0
2010-05-17 10:50:00,22.88,22.96,22.85,22.86,179200.0,15.8913,15.9468,15.8704,15.8774,179200.0
2010-05-17 11:00:00,22.86,22.91,22.78,22.81,174200.0,15.8774,15.9121,15.8218,15.8426,174200.0
2010-05-17 11:10:00,22.81,22.81,22.57,22.58,281400.0,15.8426,15.8426,15.676,15.6829,281400.0
2010-05-17 11:20:00,22.58,22.68,22.56,22.65,224200.0,15.6829,15.7524,15.669,15.7315,224200.0
2010-05-17 11:30:00,22.63,22.75,22.63,22.74,319600.0,15.7176,15.801,15.7176,15.794,319600.0
2010-05-17 11:40:00,22.74,22.76,22.57,22.61,188400.0,15.794,15.8079,15.676,15.7037,188400.0
2010-05-17 11:50:00,22.6,22.61,22.51,22.53,135800.0,15.6968,15.7037,15.6343,15.6482,135800.0
2010-05-17 12:00:00,22.53,22.54,22.32,22.4,396400.0,15.6482,15.6551,15.5023,15.5579,396400.0
2010-05-17 12:10:00,22.4,22.44,22.34,22.39,212000.0,15.5579,15.5857,15.5162,15.5509,212000.0
2010-05-17 12:20:00,22.38,22.43,22.36,22.38,207400.0,15.544,15.5787,15.5301,15.544,207400.0
2010-05-17 12:30:00,22.36,22.46,22.34,22.44,186000.0,15.5301,15.5996,15.5162,15.5857,186000.0
2010-05-17 12:40:00,22.44,22.52,22.42,22.51,87000.0,15.5857,15.6412,15.5718,15.6343,87000.0
2010-05-17 12:50:00,22.5,22.5,22.4,22.41,111200.0,15.6273,15.6273,15.5579,15.5648,111200.0
2010-05-17 13:00:00,22.4,22.46,22.36,22.38,116200.0,15.5579,15.5996,15.5301,15.544,116200.0
2010-05-17 13:10:00,22.39,22.53,22.38,22.53,114600.0,15.5509,15.6482,15.544,15.6482,114600.0
2010-05-17 13:20:00,22.53,22.58,22.52,22.55,157400.0,15.6482,15.6829,15.6412,15.6621,157400.0
2010-05-17 13:30:00,22.55,22.64,22.5,22.52,217600.0,15.6621,15.7246,15.6273,15.6412,217600.0
2010-05-17 13:40:00,22.51,22.52,22.45,22.5,143800.0,15.6343,15.6412,15.5926,15.6273,143800.0
2010-05-17 13:50:00,22.51,22.59,22.46,22.57,164600.0,15.6343,15.6898,15.5996,15.676,164600.0
2010-05-17 14:00:00,22.58,22.68,22.57,22.59,187800.0,15.6829,15.7524,15.676,15.6898,187800.0
2010-05-17 14:10:00,22.58,22.67,22.58,22.65,262000.0,15.6829,15.7454,15.6829,15.7315,262000.0
2010-05-17 14:20:00,22.65,22.67,22.56,22.57,177000.0,15.7315,15.7454,15.669,15.676,177000.0
2010-05-17 14:30:00,22.57,22.64,22.54,22.63,235400.0,15.676,15.7246,15.6551,15.7176,235400.0
2010-05-17 14:40:00,22.64,22.77,22.63,22.72,201400.0,15.7246,15.8149,15.7176,15.7801,201400.0
2010-05-17 14:50:00,22.73,22.78,22.68,22.75,178400.0,15.7871,15.8218,15.7524,15.801,178400.0
2010-05-17 15:00:00,22.75,22.87,22.73,22.75,349000.0,15.801,15.8843,15.7871,15.801,349000.0
2010-05-17 15:10:00,22.75,22.83,22.73,22.75,348600.0,15.801,15.8565,15.7871,15.801,348600.0
2010-05-17 15:20:00,22.76,22.8,22.68,22.76,324600.0,15.8079,15.8357,15.7524,15.8079,324600.0
2010-05-17 15:30:00,22.75,23.0,22.74,22.99,354200.0,15.801,15.9746,15.794,15.9677,354200.0
2010-05-17 15:40:00,22.99,23.05,22.93,22.99,655600.0,15.9677,16.0093,15.926,15.9677,655600.0
2010-05-17 15:50:00,22.99,23.04,22.96,23.0,987000.0,15.9677,16.0024,15.9468,15.9746,987000.0
2010-05-18 09:30:00,23.84,23.84,23.43,23.55,870800.0,16.558,16.558,16.2733,16.3566,870800.0
2010-05-18 09:40:00,23.55,23.63,23.45,23.46,435800.0,16.3566,16.4122,16.2872,16.2941,435800.0
2010-05-18 09:50:00,23.46,23.47,23.28,23.3,260600.0,16.2941,16.301,16.1691,16.183,260600.0
2010-05-18 10:00:00,23.29,23.34,23.23,23.31,243200.0,16.176,16.2108,16.1344,16.1899,243200.0
2010-05-18 10:10:00,23.31,23.33,23.25,23.25,245200.0,16.1899,16.2038,16.1482,16.1482,245200.0
2010-05-18 10:20:00,23.26,23.29,23.2,23.25,151600.0,16.1552,16.176,16.1135,16.1482,151600.0
2010-05-18 10:30:00,23.24,23.25,23.18,23.2,227400.0,16.1413,16.1482,16.0996,16.1135,227400.0
2010-05-18 10:40:00,23.2,23.21,23.05,23.07,168200.0,16.1135,16.1205,16.0093,16.0232,168200.0
2010-05-18 10:50:00,23.06,23.08,22.99,23.04,186800.0,16.0163,16.0302,15.9677,16.0024,186800.0
2010-05-18 11:00:00,23.04,23.14,23.04,23.12,293400.0,16.0024,16.0718,16.0024,16.058,293400.0
2010-05-18 11:10:00,23.12,23.22,23.1,23.22,254800.0,16.058,16.1274,16.0441,16.1274,254800.0
2010-05-18 11:20:00,23.2,23.3,23.17,23.24,294400.0,16.1135,16.183,16.0927,16.1413,294400.0
2010-05-18 11:30:00,23.24,23.25,23.1,23.12,154400.0,16.1413,16.1482,16.0441,16.058,154400.0
2010-05-18 11:40:00,23.11,23.12,22.9,23.0,203400.0,16.051,16.058,15.9052,15.9746,203400.0
2010-05-18 11:50:00,22.97,23.04,22.97,23.0,116000.0,15.9538,16.0024,15.9538,15.9746,116000.0
2010-05-18 12:00:00,23.0,23.01,22.88,22.98,232000.0,15.9746,15.9816,15.8913,15.9607,232000.0
2010-05-18 12:10:00,22.98,23.04,22.95,23.0,361800.0,15.9607,16.0024,15.9399,15.9746,361800.0
2010-05-18 12:20:00,23.0,23.04,22.97,22.99,144400.0,15.9746,16.0024,15.9538,15.9677,144400.0
2010-05-18 12:30:00,22.99,22.99,22.94,22.96,315400.0,15.9677,15.9677,15.9329,15.9468,315400.0
2010-05-18 12:40:00,22.95,23.0,22.95,22.99,362200.0,15.9399,15.9746,15.9399,15.9677,362200.0
2010-05-18 12:50:00,22.99,23.0,22.88,22.88,257000.0,15.9677,15.9746,15.8913,15.8913,257000.0
2010-05-18 13:00:00,22.88,22.88,22.64,22.66,717000.0,15.8913,15.8913,15.7246,15.7385,717000.0
2010-05-18 13:10:00,22.66,22.68,22.55,22.6,305400.0,15.7385,15.7524,15.6621,15.6968,305400.0
2010-05-18 13:20:00,22.61,22.77,22.6,22.76,333400.0,15.7037,15.8149,15.6968,15.8079,333400.0
2010-05-18 13:30:00,22.76,22.83,22.65,22.7,229200.0,15.8079,15.8565,15.7315,15.7662,229200.0
2010-05-18 13:40:00,22.7,22.73,22.59,22.64,200400.0,15.7662,15.7871,15.6898,15.7246,200400.0
2010-05-18 13:50:00,22.64,22.65,22.53,22.53,175200.0,15.7246,15.7315,15.6482,15.6482,175200.0
2010-05-18 14:00:00,22.53,22.67,22.53,22.64,196800.0,15.6482,15.7454,15.6482,15.7246,196800.0
2010-05-18 14:10:00,22.64,22.72,22.64,22.66,107400.0,15.7246,15.7801,15.7246,15.7385,107400.0
2010-05-18 14:20:00,22.65,22.67,22.58,22.62,315400.0,15.7315,15.7454,15.6829,15.7107,315400.0
2010-05-18 14:30:00,22.62,22.62,22.5,22.5,286800.0,15.7107,15.7107,15.6273,15.6273,286800.0
2010-05-18 14:40:00,22.5,22.57,22.45,22.49,370600.0,15.6273,15.676,15.5926,15.6204,370600.0
2010-05-18 14:50:00,22.49,22.5,22.35,22.39,340800.0,15.6204,15.6273,15.5232,15.5509,340800.0
2010-05-18 15:00:00,22.4,22.41,22.25,22.34,491200.0,15.5579,15.5648,15.4537,15.5162,491200.0
2010-05-18 15:10:00,22.35,22.62,22.34,22.55,383000.0,15.5232,15.7107,15.5162,15.6621,383000.0
2010-05-18 15:20:00,22.54,22.57,22.41,22.41,317200.0,15.6551,15.676,15.5648,15.5648,317200.0
2010-05-18 15:30:00,22.4,22.56,22.36,22.54,386200.0,15.5579,15.669,15.5301,15.6551,386200.0
2010-05-18 15:40:00,22.54,22.63,22.49,22.5,526800.0,15.6551,15.7176,15.6204,15.6273,526800.0
2010-05-18 15:50:00,22.5,22.6,22.47,22.5,870400.0,15.6273,15.6968,15.6065,15.6273,870400.0
2010-05-19 09:30:00,22.35,22.5,22.14,22.35,463000.0,15.5232,15.6273,15.3773,15.5232,463000.0
2010-05-19 09:40:00,22.35,22.58,22.32,22.53,542600.0,15.5232,15.6829,15.5023,15.6482,542600.0
2010-05-19 09:50:00,22.53,22.6,22.35,22.37,602200.0,15.6482,15.6968,15.5232,15.537,602200.0
2010-05-19 10:00:00,22.37,22.4,22.18,22.22,419600.0,15.537,15.5579,15.4051,15.4329,419600.0
2010-05-19 10:10:00,22.22,22.24,22.0,22.01,433400.0,15.4329,15.4468,15.2801,15.287,433400.0
2010-05-19 10:20:00,22.01,22.06,21.88,21.99,474400.0,15.287,15.3217,15.1967,15.2731,474400.0
2010-05-19 10:30:00,22.0,22.1,21.93,22.05,560400.0,15.2801,15.3495,15.2314,15.3148,560400.0
2010-05-19 10:40:00,22.05,22.12,21.97,21.97,464600.0,15.3148,15.3634,15.2592,15.2592,464600.0
2010-05-19 10:50:00,21.98,22.03,21.93,22.02,234600.0,15.2662,15.3009,15.2314,15.294,234600.0
2010-05-19 11:00:00,21.99,22.04,21.92,21.96,179000.0,15.2731,15.3078,15.2245,15.2523,179000.0
2010-05-19 11:10:00,21.96,21.96,21.82,21.86,259600.0,15.2523,15.2523,15.155,15.1828,259600.0
2010-05-19 11:20:00,21.86,21.89,21.68,21.72,386000.0,15.1828,15.2037,15.0578,15.0856,386000.0
2010-05-19 11:30:00,21.72,21.75,21.6,21.73,318800.0,15.0856,15.1064,15.0022,15.0925,318800.0
2010-05-19 11:40:00,21.73,21.77,21.57,21.59,291800.0,15.0925,15.1203,14.9814,14.9953,291800.0
2010-05-19 11:50:00,21.58,21.85,21.57,21.84,612600.0,14.9884,15.1759,14.9814,15.1689,612600.0
2010-05-19 12:00:00,21.84,21.87,21.78,21.79,333000.0,15.1689,15.1898,15.1273,15.1342,333000.0
2010-05-19 12:10:00,21.79,21.89,21.78,21.83,209400.0,15.1342,15.2037,15.1273,15.162,209400.0
2010-05-19 12:20:00,21.83,22.08,21.83,22.02,289600.0,15.162,15.3356,15.162,15.294,289600.0
2010-05-19 12:30:00,22.01,22.11,21.97,22.1,187800.0,15.287,15.3565,15.2592,15.3495,187800.0
2010-05-19 12:40:00,22.09,22.09,21.93,21.94,135600.0,15.3426,15.3426,15.2314,15.2384,135600.0
2010-05-19 12:50:00,21.95,22.16,21.91,22.16,286200.0,15.2453,15.3912,15.2176,15.3912,286200.0
2010-05-19 13:00:00,22.16,22.3,22.08,22.28,340800.0,15.3912,15.4884,15.3356,15.4745,340800.0
2010-05-19 13:10:00,22.28,22.33,22.21,22.28,231400.0,15.4745,15.5093,15.4259,15.4745,231400.0
2010-05-19 13:20:00,22.28,22.41,22.25,22.33,157400.0,15.4745,15.5648,15.4537,15.5093,157400.0
2010-05-19 13:30:00,22.33,22.33,22.22,22.26,171800.0,15.5093,15.5093,15.4329,15.4606,171800.0
2010-05-19 13:40:00,22.26,22.32,22.24,22.32,282600.0,15.4606,15.5023,15.4468,15.5023,282600.0
2010-05-19 13:50:00,22.32,22.33,22.18,22.21,306000.0,15.5023,15.5093,15.4051,15.4259,306000.0
2010-05-19 14:00:00,22.21,22.27,22.14,22.14,292800.0,15.4259,15.4676,15.3773,15.3773,292800.0
2010-05-19 14:10:00,22.15,22.18,22.05,22.06,288600.0,15.3842,15.4051,15.3148,15.3217,288600.0
2010-05-19 14:20:00,22.06,22.09,21.99,22.07,345600.0,15.3217,15.3426,15.2731,15.3287,345600.0
2010-05-19 14:30:00,22.07,22.09,21.98,21.99,205800.0,15.3287,15.3426,15.2662,15.2731,205800.0
2010-05-19 14:40:00,21.99,22.14,21.98,22.14,342200.0,15.2731,15.3773,15.2662,15.3773,342200.0
2010-05-19 14:50:00,22.13,22.14,21.97,22.01,221600.0,15.3704,15.3773,15.2592,15.287,221600.0
2010-05-19 15:00:00,22.02,22.08,21.93,21.94,449800.0,15.294,15.3356,15.2314,15.2384,449800.0
2010-05-19 15:10:00,21.94,22.07,21.91,22.05,326800.0,15.2384,15.3287,15.2176,15.3148,326800.0
2010-05-19 15:20:00,22.05,22.13,21.98,22.11,326800.0,15.3148,15.3704,15.2662,15.3565,326800.0
2010-05-19 15:30:00,22.11,22.25,22.07,22.25,436800.0,15.3565,15.4537,15.3287,15.4537,436800.0
2010-05-19 15:40:00,22.25,22.3,22.17,22.22,820600.0,15.4537,15.4884,15.3981,15.4329,820600.0
2010-05-19 15:50:00,22.23,22.3,22.17,22.19,982800.0,15.4398,15.4884,15.3981,15.412,982800.0
2010-05-20 09:30:00,21.7,21.7,21.32,21.52,591200.0,15.0717,15.0717,14.8078,14.9467,591200.0
2010-05-20 09:40:00,21.52,21.52,21.28,21.44,393200.0,14.9467,14.9467,14.78,14.8911,393200.0
2010-05-20 09:50:00,21.43,21.59,21.4,21.45,267200.0,14.8842,14.9953,14.8633,14.8981,267200.0
2010-05-20 10:00:00,21.45,21.52,21.32,21.37,340800.0,14.8981,14.9467,14.8078,14.8425,340800.0
2010-05-20 10:10:00,21.35,21.38,21.15,21.2,383400.0,14.8286,14.8494,14.6897,14.7244,383400.0
2010-05-20 10:20:00,21.21,21.22,21.03,21.2,378000.0,14.7314,14.7383,14.6064,14.7244,378000.0
2010-05-20 10:30:00,21.2,21.39,21.18,21.39,356000.0,14.7244,14.8564,14.7105,14.8564,356000.0
2010-05-20 10:40:00,21.37,21.42,21.25,21.36,302600.0,14.8425,14.8772,14.7592,14.8356,302600.0
2010-05-20 10:50:00,21.36,21.46,21.29,21.31,212200.0,14.8356,14.905,14.7869,14.8008,212200.0
2010-05-20 11:00:00,21.31,21.42,21.29,21.39,364800.0,14.8008,14.8772,14.7869,14.8564,364800.0
2010-05-20 11:10:00,21.39,21.4,21.2,21.2,214200.0,14.8564,14.8633,14.7244,14.7244,214200.0
2010-05-20 11:20:00,21.2,21.38,21.18,21.37,249400.0,14.7244,14.8494,14.7105,14.8425,249400.0
2010-05-20 11:30:00,21.36,21.41,21.25,21.34,215200.0,14.8356,14.8703,14.7592,14.8217,215200.0
2010-05-20 11:40:00,21.35,21.36,21.24,21.24,156200.0,14.8286,14.8356,14.7522,14.7522,156200.0
2010-05-20 11:50:00,21.25,21.29,21.13,21.14,296400.0,14.7592,14.7869,14.6758,14.6828,296400.0
2010-05-20 12:00:00,21.14,21.18,21.06,21.14,230200.0,14.6828,14.7105,14.6272,14.6828,230200.0
2010-05-20 12:10:00,21.14,21.14,20.95,20.99,271200.0,14.6828,14.6828,14.5508,14.5786,271200.0
2010-05-20 12:20:00,20.99,21.03,20.9,20.93,443400.0,14.5786,14.6064,14.5161,14.5369,443400.0
2010-05-20 12:30:00,20.93,21.02,20.89,21.0,190200.0,14.5369,14.5994,14.5091,14.5855,190200.0
2010-05-20 12:40:00,21.0,21.01,20.89,20.89,175800.0,14.5855,14.5925,14.5091,14.5091,175800.0
2010-05-20 12:50:00,20.89,20.91,20.65,20.66,590400.0,14.5091,14.523,14.3424,14.3494,590400.0
2010-05-20 13:00:00,20.66,20.79,20.61,20.75,464200.0,14.3494,14.4397,14.3146,14.4119,464200.0
2010-05-20 13:10:00,20.75,20.83,20.72,20.82,395800.0,14.4119,14.4674,14.391,14.4605,395800.0
2010-05-20 13:20:00,20.82,21.06,20.79,20.97,360000.0,14.4605,14.6272,14.4397,14.5647,360000.0
2010-05-20 13:30:00,20.97,21.09,20.96,20.99,445400.0,14.5647,14.648,14.5577,14.5786,445400.0
2010-05-20 13:40:00,20.99,21.13,20.96,21.03,231400.0,14.5786,14.6758,14.5577,14.6064,231400.0
2010-05-20 13:50:00,21.04,21.06,20.92,20.96,252000.0,14.6133,14.6272,14.53,14.5577,252000.0
2010-05-20 14:00:00,20.95,20.97,20.83,20.96,334200.0,14.5508,14.5647,14.4674,14.5577,334200.0
2010-05-20 14:10:00,20.96,21.1,20.96,21.09,334400.0,14.5577,14.655,14.5577,14.648,334400.0
2010-05-20 14:20:00,21.09,21.23,21.08,21.13,248800.0,14.648,14.7453,14.6411,14.6758,248800.0
2010-05-20 14:30:00,21.12,21.3,21.09,21.28,312000.0,14.6689,14.7939,14.648,14.78,312000.0
2010-05-20 14:40:00,21.28,21.36,21.21,21.3,236800.0,14.78,14.8356,14.7314,14.7939,236800.0
2010-05-20 14:50:00,21.31,21.43,21.14,21.16,233200.0,14.8008,14.8842,14.6828,14.6966,233200.0
2010-05-20 15:00:00,21.17,21.25,21.11,21.23,325400.0,14.7036,14.7592,14.6619,14.7453,325400.0
2010-05-20 15:10:00,21.23,21.27,21.13,21.22,235000.0,14.7453,14.773,14.6758,14.7383,235000.0
2010-05-20 15:20:00,21.22,21.35,21.19,21.27,320600.0,14.7383,14.8286,14.7175,14.773,320600.0
2010-05-20 15:30:00,21.27,21.33,21.18,21.2,365800.0,14.773,14.8147,14.7105,14.7244,365800.0
2010-05-20 15:40:00,21.21,21.22,20.99,21.1,753000.0,14.7314,14.7383,14.5786,14.655,753000.0
2010-05-20 15:50:00,21.1,21.11,20.8,20.81,1357200.0,14.655,14.6619,14.4466,14.4536,1357200.0
2010-05-21 09:30:00,20.45,21.0,20.25,20.99,1996600.0,14.2035,14.5855,14.0646,14.5786,1996600.0
2010-05-21 09:40:00,20.99,21.15,20.86,21.13,639200.0,14.5786,14.6897,14.4883,14.6758,639200.0
2010-05-21 09:50:00,21.13,21.24,21.0,21.24,655400.0,14.6758,14.7522,14.5855,14.7522,655400.0
2010-05-21 10:00:00,21.24,21.63,21.17,21.56,832000.0,14.7522,15.0231,14.7036,14.9745,832000.0
2010-05-21 10:10:00,21.57,21.63,21.38,21.58,574400.0,14.9814,15.0231,14.8494,14.9884,574400.0
2010-05-21 10:20:00,21.59,21.62,21.25,21.25,398000.0,14.9953,15.0161,14.7592,14.7592,398000.0
2010-05-21 10:30:00,21.26,21.43,21.23,21.39,286600.0,14.7661,14.8842,14.7453,14.8564,286600.0
2010-05-21 10:40:00,21.39,21.49,21.27,21.32,214000.0,14.8564,14.9258,14.773,14.8078,214000.0
2010-05-21 10:50:00,21.32,21.36,21.25,21.3,293200.0,14.8078,14.8356,14.7592,14.7939,293200.0
2010-05-21 11:00:00,21.31,21.49,21.29,21.47,190200.0,14.8008,14.9258,14.7869,14.912,190200.0
2010-05-21 11:10:00,21.49,21.63,21.4,21.63,245200.0,14.9258,15.0231,14.8633,15.0231,245200.0
2010-05-21 11:20:00,21.62,21.75,21.6,21.68,282200.0,15.0161,15.1064,15.0022,15.0578,282200.0
2010-05-21 11:30:00,21.67,21.8,21.58,21.8,240800.0,15.0509,15.1412,14.9884,15.1412,240800.0
2010-05-21 11:40:00,21.8,21.91,21.78,21.82,312400.0,15.1412,15.2176,15.1273,15.155,312400.0
2010-05-21 11:50:00,21.82,21.9,21.77,21.8,192800.0,15.155,15.2106,15.1203,15.1412,192800.0
2010-05-21 12:00:00,21.8,21.84,21.67,21.8,319800.0,15.1412,15.1689,15.0509,15.1412,319800.0
2010-05-21 12:10:00,21.8,21.89,21.77,21.86,318600.0,15.1412,15.2037,15.1203,15.1828,318600.0
2010-05-21 12:20:00,21.86,21.93,21.84,21.89,193000.0,15.1828,15.2314,15.1689,15.2037,193000.0
2010-05-21 12:30:00,21.89,21.9,21.79,21.87,184000.0,15.2037,15.2106,15.1342,15.1898,184000.0
2010-05-21 12:40:00,21.86,21.92,21.74,21.75,141400.0,15.1828,15.2245,15.0995,15.1064,141400.0
2010-05-21 12:50:00,21.75,21.85,21.71,21.71,200400.0,15.1064,15.1759,15.0786,15.0786,200400.0
2010-05-21 13:00:00,21.72,21.73,21.59,21.67,299800.0,15.0856,15.0925,14.9953,15.0509,299800.0
2010-05-21 13:10:00,21.67,21.78,21.66,21.71,128000.0,15.0509,15.1273,15.0439,15.0786,128000.0
2010-05-21 13:20:00,21.71,21.73,21.6,21.67,287200.0,15.0786,15.0925,15.0022,15.0509,287200.0
2010-05-21 13:30:00,21.66,21.75,21.64,21.71,309200.0,15.0439,15.1064,15.03,15.0786,309200.0
2010-05-21 13:40:00,21.71,21.8,21.7,21.8,330000.0,15.0786,15.1412,15.0717,15.1412,330000.0
2010-05-21 13:50:00,21.8,21.86,21.77,21.79,182400.0,15.1412,15.1828,15.1203,15.1342,182400.0
2010-05-21 14:00:00,21.79,21.85,21.66,21.71,170800.0,15.1342,15.1759,15.0439,15.0786,170800.0
2010-05-21 14:10:00,21.7,21.74,21.59,21.62,599600.0,15.0717,15.0995,14.9953,15.0161,599600.0
2010-05-21 14:20:00,21.62,21.68,21.55,21.68,259400.0,15.0161,15.0578,14.9675,15.0578,259400.0
2010-05-21 14:30:00,21.68,21.74,21.61,21.62,157400.0,15.0578,15.0995,15.0092,15.0161,157400.0
2010-05-21 14:40:00,21.63,21.67,21.46,21.56,320000.0,15.0231,15.0509,14.905,14.9745,320000.0
2010-05-21 14:50:00,21.56,21.56,21.45,21.54,473600.0,14.9745,14.9745,14.8981,14.9606,473600.0
2010-05-21 15:00:00,21.55,21.58,21.49,21.5,444800.0,14.9675,14.9884,14.9258,14.9328,444800.0
2010-05-21 15:10:00,21.5,21.54,21.34,21.36,479000.0,14.9328,14.9606,14.8217,14.8356,479000.0
2010-05-21 15:20:00,21.37,21.52,21.36,21.46,430600.0,14.8425,14.9467,14.8356,14.905,430600.0
2010-05-21 15:30:00,21.44,21.45,21.28,21.32,734800.0,14.8911,14.8981,14.78,14.8078,734800.0
2010-05-21 15:40:00,21.32,21.56,21.31,21.43,1669400.0,14.8078,14.9745,14.8008,14.8842,1669400.0
2010-05-21 15:50:00,21.43,21.71,21.38,21.68,3228400.0,14.8842,15.0786,14.8494,15.0578,3228400.0
2010-05-24 09:30:00,21.74,21.74,21.43,21.45,456400.0,15.0995,15.0995,14.8842,14.8981,456400.0
2010-05-24 09:40:00,21.46,21.57,21.37,21.5,424200.0,14.905,14.9814,14.8425,14.9328,424200.0
2010-05-24 09:50:00,21.49,21.57,21.39,21.42,326200.0,14.9258,14.9814,14.8564,14.8772,326200.0
2010-05-24 10:00:00,21.42,21.57,21.42,21.5,335600.0,14.8772,14.9814,14.8772,14.9328,335600.0
2010-05-24 10:10:00,21.5,21.55,21.46,21.54,348800.0,14.9328,14.9675,14.905,14.9606,348800.0
2010-05-24 10:20:00,21.55,21.57,21.48,21.57,226200.0,14.9675,14.9814,14.9189,14.9814,226200.0
2010-05-24 10:30:00,21.57,21.66,21.54,21.65,206000.0,14.9814,15.0439,14.9606,15.037,206000.0
2010-05-24 10:40:00,21.65,21.68,21.51,21.52,250400.0,15.037,15.0578,14.9397,14.9467,250400.0
2010-05-24 10:50:00,21.52,21.56,21.48,21.53,207800.0,14.9467,14.9745,14.9189,14.9536,207800.0
2010-05-24 11:00:00,21.53,21.62,21.5,21.57,226000.0,14.9536,15.0161,14.9328,14.9814,226000.0
2010-05-24 11:10:00,21.57,21.59,21.36,21.41,245000.0,14.9814,14.9953,14.8356,14.8703,245000.0
2010-05-24 11:20:00,21.4,21.41,21.34,21.38,171600.0,14.8633,14.8703,14.8217,14.8494,171600.0
2010-05-24 11:30:00,21.37,21.48,21.36,21.46,86600.0,14.8425,14.9189,14.8356,14.905,86600.0
2010-05-24 11:40:00,21.46,21.57,21.45,21.56,106600.0,14.905,14.9814,14.8981,14.9745,106600.0
2010-05-24 11:50:00,21.56,21.56,21.46,21.53,100000.0,14.9745,14.9745,14.905,14.9536,100000.0
2010-05-24 12:00:00,21.52,21.58,21.48,21.57,184400.0,14.9467,14.9884,14.9189,14.9814,184400.0
2010-05-24 12:10:00,21.57,21.6,21.5,21.5,140200.0,14.9814,15.0022,14.9328,14.9328,140200.0
2010-05-24 12:20:00,21.52,21.52,21.45,21.5,139800.0,14.9467,14.9467,14.8981,14.9328,139800.0
2010-05-24 12:30:00,21.5,21.54,21.44,21.46,116600.0,14.9328,14.9606,14.8911,14.905,116600.0
2010-05-24 12:40:00,21.46,21.48,21.44,21.48,86800.0,14.905,14.9189,14.8911,14.9189,86800.0
2010-05-24 12:50:00,21.48,21.55,21.47,21.51,98400.0,14.9189,14.9675,14.912,14.9397,98400.0
2010-05-24 13:00:00,21.52,21.55,21.43,21.44,80600.0,14.9467,14.9675,14.8842,14.8911,80600.0
2010-05-24 13:10:00,21.43,21.48,21.41,21.42,69200.0,14.8842,14.9189,14.8703,14.8772,69200.0
2010-05-24 13:20:00,21.42,21.53,21.41,21.48,111400.0,14.8772,14.9536,14.8703,14.9189,111400.0
2010-05-24 13:30:00,21.47,21.5,21.39,21.4,141600.0,14.912,14.9328,14.8564,14.8633,141600.0
2010-05-24 13:40:00,21.4,21.4,21.3,21.33,517600.0,14.8633,14.8633,14.7939,14.8147,517600.0
2010-05-24 13:50:00,21.33,21.34,21.25,21.31,575200.0,14.8147,14.8217,14.7592,14.8008,575200.0
2010-05-24 14:00:00,21.31,21.34,21.28,21.34,89000.0,14.8008,14.8217,14.78,14.8217,89000.0
2010-05-24 14:10:00,21.34,21.41,21.34,21.39,89200.0,14.8217,14.8703,14.8217,14.8564,89200.0
2010-05-24 14:20:00,21.39,21.42,21.33,21.36,121600.0,14.8564,14.8772,14.8147,14.8356,121600.0
2010-05-24 14:30:00,21.36,21.43,21.31,21.4,165200.0,14.8356,14.8842,14.8008,14.8633,165200.0
2010-05-24 14:40:00,21.4,21.42,21.33,21.35,192200.0,14.8633,14.8772,14.8147,14.8286,192200.0
2010-05-24 14:50:00,21.35,21.4,21.31,21.31,137600.0,14.8286,14.8633,14.8008,14.8008,137600.0
2010-05-24 15:00:00,21.31,21.33,21.23,21.23,248200.0,14.8008,14.8147,14.7453,14.7453,248200.0
2010-05-24 15:10:00,21.23,21.33,21.21,21.31,289200.0,14.7453,14.8147,14.7314,14.8008,289200.0
2010-05-24 15:20:00,21.3,21.36,21.28,21.28,362800.0,14.7939,14.8356,14.78,14.78,362800.0
2010-05-24 15:30:00,21.28,21.36,21.24,21.34,388200.0,14.78,14.8356,14.7522,14.8217,388200.0
2010-05-24 15:40:00,21.34,21.39,21.22,21.22,725400.0,14.8217,14.8564,14.7383,14.7383,725400.0
2010-05-24 15:50:00,21.22,21.23,21.08,21.1,1524800.0,14.7383,14.7453,14.6411,14.655,1524800.0
2010-05-25 09:30:00,20.49,20.49,20.24,20.32,488600.0,14.2313,14.2313,14.0577,14.1132,488600.0
2010-05-25 09:40:00,20.31,20.49,20.16,20.43,420800.0,14.1063,14.2313,14.0021,14.1896,420800.0
2010-05-25 09:50:00,20.43,20.46,20.29,20.31,256200.0,14.1896,14.2105,14.0924,14.1063,256200.0
2010-05-25 10:00:00,20.32,20.48,20.27,20.38,432800.0,14.1132,14.2243,14.0785,14.1549,432800.0
2010-05-25 10:10:00,20.38,20.54,20.31,20.47,276400.0,14.1549,14.266,14.1063,14.2174,276400.0
2010-05-25 10:20:00,20.49,20.51,20.32,20.36,229000.0,14.2313,14.2452,14.1132,14.141,229000.0
2010-05-25 10:30:00,20.35,20.43,20.32,20.35,124400.0,14.1341,14.1896,14.1132,14.1341,124400.0
2010-05-25 10:40:00,20.34,20.36,20.21,20.24,293600.0,14.1271,14.141,14.0368,14.0577,293600.0
2010-05-25 10:50:00,20.23,20.26,20.16,20.25,215200.0,14.0507,14.0715,14.0021,14.0646,215200.0
2010-05-25 11:00:00,20.25,20.4,20.2,20.34,335200.0,14.0646,14.1688,14.0299,14.1271,335200.0
2010-05-25 11:10:00,20.34,20.4,20.24,20.25,151600.0,14.1271,14.1688,14.0577,14.0646,151600.0
2010-05-25 11:20:00,20.25,20.36,20.21,20.32,234800.0,14.0646,14.141,14.0368,14.1132,234800.0
2010-05-25 11:30:00,20.31,20.34,20.24,20.27,155400.0,14.1063,14.1271,14.0577,14.0785,155400.0
2010-05-25 11:40:00,20.27,20.32,20.21,20.23,215600.0,14.0785,14.1132,14.0368,14.0507,215600.0
2010-05-25 11:50:00,20.24,20.42,20.24,20.38,280600.0,14.0577,14.1827,14.0577,14.1549,280600.0
2010-05-25 12:00:00,20.38,20.5,20.36,20.48,539200.0,14.1549,14.2382,14.141,14.2243,539200.0
2010-05-25 12:10:00,20.48,20.55,20.47,20.5,274000.0,14.2243,14.273,14.2174,14.2382,274000.0
2010-05-25 12:20:00,20.5,20.55,20.45,20.53,206400.0,14.2382,14.273,14.2035,14.2591,206400.0
2010-05-25 12:30:00,20.52,20.54,20.47,20.5,185000.0,14.2521,14.266,14.2174,14.2382,185000.0
2010-05-25 12:40:00,20.5,20.57,20.42,20.56,197400.0,14.2382,14.2869,14.1827,14.2799,197400.0
2010-05-25 12:50:00,20.57,20.67,20.55,20.61,264800.0,14.2869,14.3563,14.273,14.3146,264800.0
2010-05-25 13:00:00,20.61,20.65,20.5,20.55,252400.0,14.3146,14.3424,14.2382,14.273,252400.0
2010-05-25 13:10:00,20.54,20.6,20.5,20.59,209400.0,14.266,14.3077,14.2382,14.3007,209400.0
2010-05-25 13:20:00,20.59,20.68,20.58,20.64,211000.0,14.3007,14.3633,14.2938,14.3355,211000.0
2010-05-25 13:30:00,20.65,20.66,20.58,20.6,240800.0,14.3424,14.3494,14.2938,14.3077,240800.0
2010-05-25 13:40:00,20.59,20.66,20.56,20.63,193400.0,14.3007,14.3494,14.2799,14.3285,193400.0
2010-05-25 13:50:00,20.62,20.67,20.58,20.62,212800.0,14.3216,14.3563,14.2938,14.3216,212800.0
2010-05-25 14:00:00,20.61,20.7,20.58,20.64,182400.0,14.3146,14.3771,14.2938,14.3355,182400.0
2010-05-25 14:10:00,20.64,20.74,20.63,20.74,190800.0,14.3355,14.4049,14.3285,14.4049,190800.0
2010-05-25 14:20:00,20.75,20.83,20.68,20.79,201400.0,14.4119,14.4674,14.3633,14.4397,201400.0
2010-05-25 14:30:00,20.79,20.84,20.74,20.78,298600.0,14.4397,14.4744,14.4049,14.4327,298600.0
2010-05-25 14:40:00,20.78,21.0,20.77,21.0,319400.0,14.4327,14.5855,14.4258,14.5855,319400.0
2010-05-25 14:50:00,20.99,21.03,20.94,20.97,265000.0,14.5786,14.6064,14.5438,14.5647,265000.0
2010-05-25 15:00:00,20.96,21.1,20.94,21.05,488600.0,14.5577,14.655,14.5438,14.6202,488600.0
2010-05-25 15:10:00,21.05,21.07,20.93,20.97,296800.0,14.6202,14.6341,14.5369,14.5647,296800.0
2010-05-25 15:20:00,20.97,21.15,20.97,21.11,511800.0,14.5647,14.6897,14.5647,14.6619,511800.0
2010-05-25 15:30:00,21.11,21.28,21.09,21.15,666000.0,14.6619,14.78,14.648,14.6897,666000.0
2010-05-25 15:40:00,21.15,21.25,21.13,21.22,603200.0,14.6897,14.7592,14.6758,14.7383,603200.0
2010-05-25 15:50:00,21.23,21.29,21.13,21.27,948800.0,14.7453,14.7869,14.6758,14.773,948800.0
2010-05-26 09:30:00,21.74,21.74,21.5,21.68,495200.0,15.0995,15.0995,14.9328,15.0578,495200.0
2010-05-26 09:40:00,21.68,21.7,21.61,21.7,313200.0,15.0578,15.0717,15.0092,15.0717,313200.0
2010-05-26 09:50:00,21.7,21.81,21.68,21.75,308000.0,15.0717,15.1481,15.0578,15.1064,308000.0
2010-05-26 10:00:00,21.77,22.0,21.76,21.98,608400.0,15.1203,15.2801,15.1134,15.2662,608400.0
2010-05-26 10:10:00,21.98,22.0,21.93,21.94,406800.0,15.2662,15.2801,15.2314,15.2384,406800.0
2010-05-26 10:20:00,21.94,21.96,21.81,21.83,397200.0,15.2384,15.2523,15.1481,15.162,397200.0
2010-05-26 10:30:00,21.83,21.96,21.8,21.95,224400.0,15.162,15.2523,15.1412,15.2453,224400.0
2010-05-26 10:40:00,21.96,22.0,21.94,21.96,334800.0,15.2523,15.2801,15.2384,15.2523,334800.0
2010-05-26 10:50:00,21.97,22.02,21.86,21.9,355200.0,15.2592,15.294,15.1828,15.2106,355200.0
2010-05-26 11:00:00,21.9,21.91,21.81,21.84,303800.0,15.2106,15.2176,15.1481,15.1689,303800.0
2010-05-26 11:10:00,21.84,21.93,21.83,21.92,164000.0,15.1689,15.2314,15.162,15.2245,164000.0
2010-05-26 11:20:00,21.93,21.93,21.78,21.78,202400.0,15.2314,15.2314,15.1273,15.1273,202400.0
2010-05-26 11:30:00,21.78,21.82,21.73,21.75,193200.0,15.1273,15.155,15.0925,15.1064,193200.0
2010-05-26 11:40:00,21.75,21.75,21.57,21.66,380800.0,15.1064,15.1064,14.9814,15.0439,380800.0
2010-05-26 11:50:00,21.66,21.74,21.59,21.73,176000.0,15.0439,15.0995,14.9953,15.0925,176000.0
2010-05-26 12:00:00,21.73,21.81,21.72,21.81,129600.0,15.0925,15.1481,15.0856,15.1481,129600.0
2010-05-26 12:10:00,21.81,21.91,21.81,21.87,213800.0,15.1481,15.2176,15.1481,15.1898,213800.0
2010-05-26 12:20:00,21.86,21.9,21.76,21.77,134000.0,15.1828,15.2106,15.1134,15.1203,134000.0
2010-05-26 12:30:00,21.78,21.82,21.74,21.79,75000.0,15.1273,15.155,15.0995,15.1342,75000.0
2010-05-26 12:40:00,21.79,21.79,21.71,21.73,120000.0,15.1342,15.1342,15.0786,15.0925,120000.0
2010-05-26 12:50:00,21.72,21.87,21.71,21.87,130200.0,15.0856,15.1898,15.0786,15.1898,130200.0
2010-05-26 13:00:00,21.88,21.89,21.81,21.85,126200.0,15.1967,15.2037,15.1481,15.1759,126200.0
2010-05-26 13:10:00,21.86,21.86,21.79,21.79,102000.0,15.1828,15.1828,15.1342,15.1342,102000.0
2010-05-26 13:20:00,21.79,21.85,21.79,21.82,114800.0,15.1342,15.1759,15.1342,15.155,114800.0
2010-05-26 13:30:00,21.83,21.94,21.8,21.94,104400.0,15.162,15.2384,15.1412,15.2384,104400.0
2010-05-26 13:40:00,21.94,21.98,21.92,21.94,166000.0,15.2384,15.2662,15.2245,15.2384,166000.0
2010-05-26 13:50:00,21.94,21.99,21.91,21.93,146000.0,15.2384,15.2731,15.2176,15.2314,146000.0
2010-05-26 14:00:00,21.93,21.95,21.86,21.9,172000.0,15.2314,15.2453,15.1828,15.2106,172000.0
2010-05-26 14:10:00,21.9,21.91,21.82,21.86,132800.0,15.2106,15.2176,15.155,15.1828,132800.0
2010-05-26 14:20:00,21.87,21.88,21.8,21.84,228200.0,15.1898,15.1967,15.1412,15.1689,228200.0
2010-05-26 14:30:00,21.84,21.86,21.65,21.75,321600.0,15.1689,15.1828,15.037,15.1064,321600.0
2010-05-26 14:40:00,21.74,21.77,21.61,21.65,235200.0,15.0995,15.1203,15.0092,15.037,235200.0
2010-05-26 14:50:00,21.66,21.69,21.58,21.66,261600.0,15.0439,15.0648,14.9884,15.0439,261600.0
2010-05-26 15:00:00,21.68,21.74,21.64,21.67,244400.0,15.0578,15.0995,15.03,15.0509,244400.0
2010-05-26 15:10:00,21.66,21.74,21.61,21.63,244800.0,15.0439,15.0995,15.0092,15.0231,244800.0
2010-05-26 15:20:00,21.64,21.68,21.31,21.4,497800.0,15.03,15.0578,14.8008,14.8633,497800.0
2010-05-26 15:30:00,21.39,21.49,21.28,21.48,506000.0,14.8564,14.9258,14.78,14.9189,506000.0
2010-05-26 15:40:00,21.48,21.63,21.43,21.45,818800.0,14.9189,15.0231,14.8842,14.8981,818800.0
2010-05-26 15:50:00,21.45,21.48,21.34,21.38,1327600.0,14.8981,14.9189,14.8217,14.8494,1327600.0
2010-05-27 09:30:00,21.97,22.13,21.88,22.03,364600.0,15.2592,15.3704,15.1967,15.3009,364600.0
2010-05-27 09:40:00,22.03,22.13,22.0,22.05,369200.0,15.3009,15.3704,15.2801,15.3148,369200.0
2010-05-27 09:50:00,22.05,22.08,21.98,22.0,237000.0,15.3148,15.3356,15.2662,15.2801,237000.0
2010-05-27 10:00:00,21.99,21.99,21.84,21.89,152200.0,15.2731,15.2731,15.1689,15.2037,152200.0
2010-05-27 10:10:00,21.9,22.12,21.9,22.11,231200.0,15.2106,15.3634,15.2106,15.3565,231200.0
2010-05-27 10:20:00,22.11,22.23,22.07,22.23,860000.0,15.3565,15.4398,15.3287,15.4398,860000.0
2010-05-27 10:30:00,22.23,22.31,22.19,22.19,295800.0,15.4398,15.4954,15.412,15.412,295800.0
2010-05-27 10:40:00,22.19,22.25,22.18,22.24,178600.0,15.412,15.4537,15.4051,15.4468,178600.0
2010-05-27 10:50:00,22.24,22.33,22.22,22.32,323000.0,15.4468,15.5093,15.4329,15.5023,323000.0
2010-05-27 11:00:00,22.32,22.4,22.32,22.34,393000.0,15.5023,15.5579,15.5023,15.5162,393000.0
2010-05-27 11:10:00,22.34,22.35,22.23,22.25,220400.0,15.5162,15.5232,15.4398,15.4537,220400.0
2010-05-27 11:20:00,22.25,22.31,22.24,22.29,195200.0,15.4537,15.4954,15.4468,15.4815,195200.0
2010-05-27 11:30:00,22.29,22.31,22.19,22.2,162000.0,15.4815,15.4954,15.412,15.419,162000.0
2010-05-27 11:40:00,22.19,22.26,22.18,22.26,121600.0,15.412,15.4606,15.4051,15.4606,121600.0
2010-05-27 11:50:00,22.26,22.33,22.25,22.33,112400.0,15.4606,15.5093,15.4537,15.5093,112400.0
2010-05-27 12:00:00,22.33,22.33,22.21,22.23,127600.0,15.5093,15.5093,15.4259,15.4398,127600.0
2010-05-27 12:10:00,22.23,22.32,22.23,22.3,124400.0,15.4398,15.5023,15.4398,15.4884,124400.0
2010-05-27 12:20:00,22.29,22.31,22.25,22.3,135200.0,15.4815,15.4954,15.4537,15.4884,135200.0
2010-05-27 12:30:00,22.3,22.36,22.3,22.35,105400.0,15.4884,15.5301,15.4884,15.5232,105400.0
2010-05-27 12:40:00,22.35,22.38,22.33,22.36,136000.0,15.5232,15.544,15.5093,15.5301,136000.0
2010-05-27 12:50:00,22.36,22.36,22.29,22.29,150400.0,15.5301,15.5301,15.4815,15.4815,150400.0
2010-05-27 13:00:00,22.29,22.31,22.23,22.25,186400.0,15.4815,15.4954,15.4398,15.4537,186400.0
2010-05-27 13:10:00,22.25,22.32,22.23,22.29,119800.0,15.4537,15.5023,15.4398,15.4815,119800.0
2010-05-27 13:20:00,22.29,22.4,22.29,22.38,239000.0,15.4815,15.5579,15.4815,15.544,239000.0
2010-05-27 13:30:00,22.38,22.43,22.36,22.41,218400.0,15.544,15.5787,15.5301,15.5648,218400.0
2010-05-27 13:40:00,22.41,22.41,22.34,22.38,202600.0,15.5648,15.5648,15.5162,15.544,202600.0
2010-05-27 13:50:00,22.38,22.4,22.36,22.39,145200.0,15.544,15.5579,15.5301,15.5509,145200.0
2010-05-27 14:00:00,22.39,22.5,22.37,22.46,299800.0,15.5509,15.6273,15.537,15.5996,299800.0
2010-05-27 14:10:00,22.47,22.56,22.47,22.55,293600.0,15.6065,15.669,15.6065,15.6621,293600.0
2010-05-27 14:20:00,22.54,22.57,22.52,22.53,166800.0,15.6551,15.676,15.6412,15.6482,166800.0
2010-05-27 14:30:00,22.53,22.56,22.49,22.56,185400.0,15.6482,15.669,15.6204,15.669,185400.0
2010-05-27 14:40:00,22.56,22.68,22.55,22.67,532000.0,15.669,15.7524,15.6621,15.7454,532000.0
2010-05-27 14:50:00,22.67,22.74,22.6,22.71,574800.0,15.7454,15.794,15.6968,15.7732,574800.0
2010-05-27 15:00:00,22.71,22.74,22.66,22.68,391800.0,15.7732,15.794,15.7385,15.7524,391800.0
2010-05-27 15:10:00,22.68,22.78,22.65,22.72,670000.0,15.7524,15.8218,15.7315,15.7801,670000.0
2010-05-27 15:20:00,22.71,22.73,22.59,22.65,539400.0,15.7732,15.7871,15.6898,15.7315,539400.0
2010-05-27 15:30:00,22.64,22.7,22.61,22.64,556200.0,15.7246,15.7662,15.7037,15.7246,556200.0
2010-05-27 15:40:00,22.64,22.77,22.6,22.77,1085200.0,15.7246,15.8149,15.6968,15.8149,1085200.0
2010-05-27 15:50:00,22.77,22.96,22.75,22.95,1740200.0,15.8149,15.9468,15.801,15.9399,1740200.0
2010-05-28 09:30:00,22.93,22.93,22.63,22.7,333800.0,15.926,15.926,15.7176,15.7662,333800.0
2010-05-28 09:40:00,22.7,22.7,22.42,22.51,291000.0,15.7662,15.7662,15.5718,15.6343,291000.0
2010-05-28 09:50:00,22.5,22.51,22.33,22.47,456200.0,15.6273,15.6343,15.5093,15.6065,456200.0
2010-05-28 10:00:00,22.47,22.6,22.42,22.56,335000.0,15.6065,15.6968,15.5718,15.669,335000.0
2010-05-28 10:10:00,22.55,22.58,22.5,22.54,396200.0,15.6621,15.6829,15.6273,15.6551,396200.0
2010-05-28 10:20:00,22.54,22.58,22.44,22.45,337200.0,15.6551,15.6829,15.5857,15.5926,337200.0
2010-05-28 10:30:00,22.45,22.57,22.4,22.51,328600.0,15.5926,15.676,15.5579,15.6343,328600.0
2010-05-28 10:40:00,22.52,22.55,22.46,22.48,216600.0,15.6412,15.6621,15.5996,15.6134,216600.0
2010-05-28 10:50:00,22.48,22.53,22.43,22.5,212800.0,15.6134,15.6482,15.5787,15.6273,212800.0
2010-05-28 11:00:00,22.5,22.55,22.42,22.52,166800.0,15.6273,15.6621,15.5718,15.6412,166800.0
2010-05-28 11:10:00,22.52,22.54,22.32,22.32,230800.0,15.6412,15.6551,15.5023,15.5023,230800.0
2010-05-28 11:20:00,22.32,22.37,22.26,22.36,209000.0,15.5023,15.537,15.4606,15.5301,209000.0
2010-05-28 11:30:00,22.36,22.39,22.34,22.38,134600.0,15.5301,15.5509,15.5162,15.544,134600.0
2010-05-28 11:40:00,22.38,22.51,22.36,22.5,79600.0,15.544,15.6343,15.5301,15.6273,79600.0
2010-05-28 11:50:00,22.5,22.52,22.45,22.46,92200.0,15.6273,15.6412,15.5926,15.5996,92200.0
2010-05-28 12:00:00,22.46,22.5,22.44,22.48,66600.0,15.5996,15.6273,15.5857,15.6134,66600.0
2010-05-28 12:10:00,22.48,22.55,22.48,22.52,64400.0,15.6134,15.6621,15.6134,15.6412,64400.0
2010-05-28 12:20:00,22.52,22.57,22.52,22.53,45600.0,15.6412,15.676,15.6412,15.6482,45600.0
2010-05-28 12:30:00,22.54,22.56,22.28,22.3,313200.0,15.6551,15.669,15.4745,15.4884,313200.0
2010-05-28 12:40:00,22.31,22.36,22.14,22.25,555000.0,15.4954,15.5301,15.3773,15.4537,555000.0
2010-05-28 12:50:00,22.25,22.32,22.24,22.3,182200.0,15.4537,15.5023,15.4468,15.4884,182200.0
2010-05-28 13:00:00,22.31,22.35,22.25,22.27,108400.0,15.4954,15.5232,15.4537,15.4676,108400.0
2010-05-28 13:10:00,22.26,22.31,22.23,22.3,112200.0,15.4606,15.4954,15.4398,15.4884,112200.0
2010-05-28 13:20:00,22.29,22.32,22.23,22.25,128400.0,15.4815,15.5023,15.4398,15.4537,128400.0
2010-05-28 13:30:00,22.25,22.28,22.19,22.24,162000.0,15.4537,15.4745,15.412,15.4468,162000.0
2010-05-28 13:40:00,22.24,22.25,22.18,22.24,212200.0,15.4468,15.4537,15.4051,15.4468,212200.0
2010-05-28 13:50:00,22.24,22.28,22.19,22.2,171400.0,15.4468,15.4745,15.412,15.419,171400.0
2010-05-28 14:00:00,22.19,22.23,22.08,22.11,327400.0,15.412,15.4398,15.3356,15.3565,327400.0
2010-05-28 14:10:00,22.12,22.14,22.05,22.11,177600.0,15.3634,15.3773,15.3148,15.3565,177600.0
2010-05-28 14:20:00,22.11,22.15,22.07,22.14,102200.0,15.3565,15.3842,15.3287,15.3773,102200.0
2010-05-28 14:30:00,22.14,22.2,22.1,22.17,103000.0,15.3773,15.419,15.3495,15.3981,103000.0
2010-05-28 14:40:00,22.17,22.34,22.17,22.31,135400.0,15.3981,15.5162,15.3981,15.4954,135400.0
2010-05-28 14:50:00,22.32,22.37,22.22,22.24,112600.0,15.5023,15.537,15.4329,15.4468,112600.0
2010-05-28 15:00:00,22.23,22.3,22.21,22.26,109800.0,15.4398,15.4884,15.4259,15.4606,109800.0
2010-05-28 15:10:00,22.27,22.36,22.27,22.34,201000.0,15.4676,15.5301,15.4676,15.5162,201000.0
2010-05-28 15:20:00,22.35,22.47,22.33,22.43,237400.0,15.5232,15.6065,15.5093,15.5787,237400.0
2010-05-28 15:30:00,22.43,22.5,22.41,22.44,233600.0,15.5787,15.6273,15.5648,15.5857,233600.0
2010-05-28 15:40:00,22.44,22.48,22.23,22.36,586000.0,15.5857,15.6134,15.4398,15.5301,586000.0
2010-05-28 15:50:00,22.36,22.41,22.13,22.16,1014800.0,15.5301,15.5648,15.3704,15.3912,1014800.0
2010-06-01 09:30:00,21.82,21.86,21.5,21.75,634600.0,15.155,15.1828,14.9328,15.1064,634600.0
2010-06-01 09:40:00,21.76,21.93,21.76,21.91,256400.0,15.1134,15.2314,15.1134,15.2176,256400.0
2010-06-01 09:50:00,21.9,21.93,21.71,21.71,229000.0,15.2106,15.2314,15.0786,15.0786,229000.0
2010-06-01 10:00:00,21.73,22.08,21.72,22.04,195600.0,15.0925,15.3356,15.0856,15.3078,195600.0
2010-06-01 10:10:00,22.05,22.1,22.0,22.1,251000.0,15.3148,15.3495,15.2801,15.3495,251000.0
2010-06-01 10:20:00,22.11,22.26,22.04,22.22,197200.0,15.3565,15.4606,15.3078,15.4329,197200.0
2010-06-01 10:30:00,22.21,22.32,22.21,22.23,206000.0,15.4259,15.5023,15.4259,15.4398,206000.0
2010-06-01 10:40:00,22.22,22.25,22.14,22.18,168800.0,15.4329,15.4537,15.3773,15.4051,168800.0
2010-06-01 10:50:00,22.19,22.2,22.11,22.13,296400.0,15.412,15.419,15.3565,15.3704,296400.0
2010-06-01 11:00:00,22.13,22.13,21.96,21.96,156000.0,15.3704,15.3704,15.2523,15.2523,156000.0
2010-06-01 11:10:00,21.96,21.98,21.89,21.91,194000.0,15.2523,15.2662,15.2037,15.2176,194000.0
2010-06-01 11:20:00,21.89,21.96,21.89,21.93,137000.0,15.2037,15.2523,15.2037,15.2314,137000.0
2010-06-01 11:30:00,21.93,21.96,21.89,21.92,89400.0,15.2314,15.2523,15.2037,15.2245,89400.0
2010-06-01 11:40:00,21.91,21.91,21.78,21.82,160600.0,15.2176,15.2176,15.1273,15.155,160600.0
2010-06-01 11:50:00,21.83,21.84,21.72,21.72,99800.0,15.162,15.1689,15.0856,15.0856,99800.0
2010-06-01 12:00:00,21.73,21.85,21.71,21.82,149400.0,15.0925,15.1759,15.0786,15.155,149400.0
2010-06-01 12:10:00,21.82,21.89,21.82,21.84,160800.0,15.155,15.2037,15.155,15.1689,160800.0
2010-06-01 12:20:00,21.84,21.88,21.81,21.86,87800.0,15.1689,15.1967,15.1481,15.1828,87800.0
2010-06-01 12:30:00,21.86,21.97,21.83,21.96,203000.0,15.1828,15.2592,15.162,15.2523,203000.0
2010-06-01 12:40:00,21.97,21.99,21.93,21.94,109400.0,15.2592,15.2731,15.2314,15.2384,109400.0
2010-06-01 12:50:00,21.97,21.97,21.93,21.95,250400.0,15.2592,15.2592,15.2314,15.2453,250400.0
2010-06-01 13:00:00,21.95,22.0,21.93,21.99,144400.0,15.2453,15.2801,15.2314,15.2731,144400.0
2010-06-01 13:10:00,22.0,22.17,22.0,22.15,129800.0,15.2801,15.3981,15.2801,15.3842,129800.0
2010-06-01 13:20:00,22.15,22.18,22.11,22.16,69000.0,15.3842,15.4051,15.3565,15.3912,69000.0
2010-06-01 13:30:00,22.17,22.2,22.1,22.17,130000.0,15.3981,15.419,15.3495,15.3981,130000.0
2010-06-01 13:40:00,22.17,22.18,22.13,22.16,93200.0,15.3981,15.4051,15.3704,15.3912,93200.0
2010-06-01 13:50:00,22.16,22.16,22.03,22.04,137200.0,15.3912,15.3912,15.3009,15.3078,137200.0
2010-06-01 14:00:00,22.03,22.03,21.9,21.93,216000.0,15.3009,15.3009,15.2106,15.2314,216000.0
2010-06-01 14:10:00,21.93,21.99,21.9,21.97,102600.0,15.2314,15.2731,15.2106,15.2592,102600.0
2010-06-01 14:20:00,21.96,22.04,21.93,22.0,74200.0,15.2523,15.3078,15.2314,15.2801,74200.0
2010-06-01 14:30:00,22.0,22.05,21.98,21.99,111000.0,15.2801,15.3148,15.2662,15.2731,111000.0
2010-06-01 14:40:00,21.99,22.03,21.96,22.0,96800.0,15.2731,15.3009,15.2523,15.2801,96800.0
2010-06-01 14:50:00,22.0,22.0,21.89,21.97,160200.0,15.2801,15.2801,15.2037,15.2592,160200.0
2010-06-01 15:00:00,21.98,22.0,21.93,21.96,129400.0,15.2662,15.2801,15.2314,15.2523,129400.0
2010-06-01 15:10:00,21.95,22.04,21.91,21.92,210400.0,15.2453,15.3078,15.2176,15.2245,210400.0
2010-06-01 15:20:00,21.92,21.95,21.81,21.86,286200.0,15.2245,15.2453,15.1481,15.1828,286200.0
2010-06-01 15:30:00,21.88,21.92,21.84,21.87,256800.0,15.1967,15.2245,15.1689,15.1898,256800.0
2010-06-01 15:40:00,21.86,21.87,21.68,21.71,547200.0,15.1828,15.1898,15.0578,15.0786,547200.0
2010-06-01 15:50:00,21.71,21.71,21.52,21.56,1337400.0,15.0786,15.0786,14.9467,14.9745,1337400.0
2010-06-02 09:30:00,21.77,21.77,21.54,21.54,231400.0,15.1203,15.1203,14.9606,14.9606,231400.0
2010-06-02 09:40:00,21.53,21.56,21.44,21.54,257200.0,14.9536,14.9745,14.8911,14.9606,257200.0
2010-06-02 09:50:00,21.53,21.56,21.43,21.53,225000.0,14.9536,14.9745,14.8842,14.9536,225000.0
2010-06-02 10:00:00,21.54,21.77,21.53,21.69,408000.0,14.9606,15.1203,14.9536,15.0648,408000.0
2010-06-02 10:10:00,21.7,21.79,21.67,21.75,253400.0,15.0717,15.1342,15.0509,15.1064,253400.0
2010-06-02 10:20:00,21.75,21.79,21.61,21.61,323000.0,15.1064,15.1342,15.0092,15.0092,323000.0
2010-06-02 10:30:00,21.63,21.68,21.61,21.63,364000.0,15.0231,15.0578,15.0092,15.0231,364000.0
2010-06-02 10:40:00,21.63,21.65,21.57,21.57,211800.0,15.0231,15.037,14.9814,14.9814,211800.0
2010-06-02 10:50:00,21.57,21.57,21.49,21.55,304800.0,14.9814,14.9814,14.9258,14.9675,304800.0
2010-06-02 11:00:00,21.55,21.55,21.48,21.5,523000.0,14.9675,14.9675,14.9189,14.9328,523000.0
2010-06-02 11:10:00,21.5,21.55,21.42,21.45,355400.0,14.9328,14.9675,14.8772,14.8981,355400.0
2010-06-02 11:20:00,21.46,21.55,21.45,21.53,208800.0,14.905,14.9675,14.8981,14.9536,208800.0
2010-06-02 11:30:00,21.52,21.57,21.48,21.54,322600.0,14.9467,14.9814,14.9189,14.9606,322600.0
2010-06-02 11:40:00,21.54,21.66,21.54,21.64,196600.0,14.9606,15.0439,14.9606,15.03,196600.0
2010-06-02 11:50:00,21.65,21.72,21.64,21.71,117600.0,15.037,15.0856,15.03,15.0786,117600.0
2010-06-02 12:00:00,21.72,21.8,21.72,21.77,108000.0,15.0856,15.1412,15.0856,15.1203,108000.0
2010-06-02 12:10:00,21.77,21.78,21.73,21.75,87800.0,15.1203,15.1273,15.0925,15.1064,87800.0
2010-06-02 12:20:00,21.74,21.77,21.73,21.75,82400.0,15.0995,15.1203,15.0925,15.1064,82400.0
2010-06-02 12:30:00,21.75,21.78,21.74,21.74,64200.0,15.1064,15.1273,15.0995,15.0995,64200.0
2010-06-02 12:40:00,21.74,21.82,21.74,21.82,95600.0,15.0995,15.155,15.0995,15.155,95600.0
2010-06-02 12:50:00,21.81,21.82,21.79,21.82,115000.0,15.1481,15.155,15.1342,15.155,115000.0
2010-06-02 13:00:00,21.82,21.84,21.8,21.8,88000.0,15.155,15.1689,15.1412,15.1412,88000.0
2010-06-02 13:10:00,21.8,21.81,21.71,21.72,67000.0,15.1412,15.1481,15.0786,15.0856,67000.0
2010-06-02 13:20:00,21.71,21.76,21.7,21.74,67200.0,15.0786,15.1134,15.0717,15.0995,67200.0
2010-06-02 13:30:00,21.74,21.8,21.74,21.78,55200.0,15.0995,15.1412,15.0995,15.1273,55200.0
2010-06-02 13:40:00,21.77,21.8,21.71,21.71,82800.0,15.1203,15.1412,15.0786,15.0786,82800.0
2010-06-02 13:50:00,21.71,21.73,21.68,21.71,64800.0,15.0786,15.0925,15.0578,15.0786,64800.0
2010-06-02 14:00:00,21.71,21.73,21.66,21.73,95200.0,15.0786,15.0925,15.0439,15.0925,95200.0
2010-06-02 14:10:00,21.73,21.73,21.65,21.66,93400.0,15.0925,15.0925,15.037,15.0439,93400.0
2010-06-02 14:20:00,21.65,21.74,21.64,21.71,103000.0,15.037,15.0995,15.03,15.0786,103000.0
2010-06-02 14:30:00,21.71,21.79,21.7,21.78,65800.0,15.0786,15.1342,15.0717,15.1273,65800.0
2010-06-02 14:40:00,21.79,21.93,21.79,21.89,124600.0,15.1342,15.2314,15.1342,15.2037,124600.0
2010-06-02 14:50:00,21.89,21.99,21.89,21.95,122400.0,15.2037,15.2731,15.2037,15.2453,122400.0
2010-06-02 15:00:00,21.95,22.04,21.93,22.0,186200.0,15.2453,15.3078,15.2314,15.2801,186200.0
2010-06-02 15:10:00,22.0,22.07,22.0,22.04,228000.0,15.2801,15.3287,15.2801,15.3078,228000.0
2010-06-02 15:20:00,22.05,22.14,22.0,22.12,335200.0,15.3148,15.3773,15.2801,15.3634,335200.0
2010-06-02 15:30:00,22.13,22.16,22.05,22.09,587400.0,15.3704,15.3912,15.3148,15.3426,587400.0
2010-06-02 15:40:00,22.1,22.2,22.09,22.19,630800.0,15.3495,15.419,15.3426,15.412,630800.0
2010-06-02 15:50:00,22.19,22.34,22.17,22.34,1271800.0,15.412,15.5162,15.3981,15.5162,1271800.0
2010-06-03 09:30:00,22.39,22.48,22.29,22.4,218600.0,15.5509,15.6134,15.4815,15.5579,218600.0
2010-06-03 09:40:00,22.39,22.46,22.28,22.46,89400.0,15.5509,15.5996,15.4745,15.5996,89400.0
2010-06-03 09:50:00,22.47,22.54,22.45,22.49,120400.0,15.6065,15.6551,15.5926,15.6204,120400.0
2010-06-03 10:00:00,22.48,22.49,22.36,22.36,102400.0,15.6134,15.6204,15.5301,15.5301,102400.0
2010-06-03 10:10:00,22.38,22.4,22.29,22.31,64000.0,15.544,15.5579,15.4815,15.4954,64000.0
2010-06-03 10:20:00,22.32,22.35,22.27,22.27,104200.0,15.5023,15.5232,15.4676,15.4676,104200.0
2010-06-03 10:30:00,22.27,22.35,22.21,22.28,163200.0,15.4676,15.5232,15.4259,15.4745,163200.0
2010-06-03 10:40:00,22.28,22.38,22.28,22.33,67000.0,15.4745,15.544,15.4745,15.5093,67000.0
2010-06-03 10:50:00,22.34,22.4,22.34,22.37,96400.0,15.5162,15.5579,15.5162,15.537,96400.0
2010-06-03 11:00:00,22.38,22.46,22.36,22.36,95600.0,15.544,15.5996,15.5301,15.5301,95600.0
2010-06-03 11:10:00,22.37,22.43,22.29,22.29,81600.0,15.537,15.5787,15.4815,15.4815,81600.0
2010-06-03 11:20:00,22.3,22.32,22.15,22.18,191200.0,15.4884,15.5023,15.3842,15.4051,191200.0
2010-06-03 11:30:00,22.19,22.28,22.18,22.24,68800.0,15.412,15.4745,15.4051,15.4468,68800.0
2010-06-03 11:40:00,22.25,22.27,22.2,22.25,227200.0,15.4537,15.4676,15.419,15.4537,227200.0
2010-06-03 11:50:00,22.25,22.25,22.18,22.2,95200.0,15.4537,15.4537,15.4051,15.419,95200.0
2010-06-03 12:00:00,22.21,22.24,22.11,22.15,75200.0,15.4259,15.4468,15.3565,15.3842,75200.0
2010-06-03 12:10:00,22.14,22.15,22.03,22.04,193400.0,15.3773,15.3842,15.3009,15.3078,193400.0
2010-06-03 12:20:00,22.04,22.05,21.86,21.91,241600.0,15.3078,15.3148,15.1828,15.2176,241600.0
2010-06-03 12:30:00,21.91,22.05,21.89,22.05,149600.0,15.2176,15.3148,15.2037,15.3148,149600.0
2010-06-03 12:40:00,22.05,22.05,21.95,21.95,110800.0,15.3148,15.3148,15.2453,15.2453,110800.0
2010-06-03 12:50:00,21.95,21.97,21.88,21.93,66800.0,15.2453,15.2592,15.1967,15.2314,66800.0
2010-06-03 13:00:00,21.93,21.96,21.89,21.93,82000.0,15.2314,15.2523,15.2037,15.2314,82000.0
2010-06-03 13:10:00,21.93,21.96,21.91,21.92,45400.0,15.2314,15.2523,15.2176,15.2245,45400.0
2010-06-03 13:20:00,21.91,21.93,21.83,21.85,52200.0,15.2176,15.2314,15.162,15.1759,52200.0
2010-06-03 13:30:00,21.86,21.91,21.85,21.9,102000.0,15.1828,15.2176,15.1759,15.2106,102000.0
2010-06-03 13:40:00,21.91,22.03,21.91,22.02,91600.0,15.2176,15.3009,15.2176,15.294,91600.0
2010-06-03 13:50:00,22.01,22.03,21.97,21.98,63200.0,15.287,15.3009,15.2592,15.2662,63200.0
2010-06-03 14:00:00,21.99,22.05,21.97,22.04,52600.0,15.2731,15.3148,15.2592,15.3078,52600.0
2010-06-03 14:10:00,22.04,22.14,22.02,22.09,87400.0,15.3078,15.3773,15.294,15.3426,87400.0
2010-06-03 14:20:00,22.09,22.16,22.06,22.06,104800.0,15.3426,15.3912,15.3217,15.3217,104800.0
2010-06-03 14:30:00,22.06,22.18,22.05,22.15,117400.0,15.3217,15.4051,15.3148,15.3842,117400.0
2010-06-03 14:40:00,22.16,22.21,22.15,22.17,135600.0,15.3912,15.4259,15.3842,15.3981,135600.0
2010-06-03 14:50:00,22.17,22.23,22.13,22.19,114000.0,15.3981,15.4398,15.3704,15.412,114000.0
2010-06-03 15:00:00,22.18,22.24,22.15,22.17,141200.0,15.4051,15.4468,15.3842,15.3981,141200.0
2010-06-03 15:10:00,22.17,22.17,22.04,22.06,102800.0,15.3981,15.3981,15.3078,15.3217,102800.0
2010-06-03 15:20:00,22.06,22.25,22.06,22.24,206800.0,15.3217,15.4537,15.3217,15.4468,206800.0
2010-06-03 15:30:00,22.24,22.28,22.17,22.24,362800.0,15.4468,15.4745,15.3981,15.4468,362800.0
2010-06-03 15:40:00,22.24,22.25,22.17,22.17,544800.0,15.4468,15.4537,15.3981,15.3981,544800.0
2010-06-03 15:50:00,22.17,22.25,22.14,22.24,796800.0,15.3981,15.4537,15.3773,15.4468,796800.0
2010-06-04 09:30:00,21.37,21.67,21.36,21.61,361400.0,14.8425,15.0509,14.8356,15.0092,361400.0
2010-06-04 09:40:00,21.61,21.7,21.52,21.59,333400.0,15.0092,15.0717,14.9467,14.9953,333400.0
2010-06-04 09:50:00,21.59,21.65,21.48,21.49,291000.0,14.9953,15.037,14.9189,14.9258,291000.0
2010-06-04 10:00:00,21.49,21.58,21.41,21.57,346200.0,14.9258,14.9884,14.8703,14.9814,346200.0
2010-06-04 10:10:00,21.57,21.67,21.5,21.61,207000.0,14.9814,15.0509,14.9328,15.0092,207000.0
2010-06-04 10:20:00,21.61,21.73,21.56,21.67,234200.0,15.0092,15.0925,14.9745,15.0509,234200.0
2010-06-04 10:30:00,21.66,21.68,21.56,21.59,211200.0,15.0439,15.0578,14.9745,14.9953,211200.0
2010-06-04 10:40:00,21.58,21.6,21.49,21.51,173200.0,14.9884,15.0022,14.9258,14.9397,173200.0
2010-06-04 10:50:00,21.51,21.52,21.43,21.45,246400.0,14.9397,14.9467,14.8842,14.8981,246400.0
2010-06-04 11:00:00,21.45,21.52,21.43,21.48,255000.0,14.8981,14.9467,14.8842,14.9189,255000.0
2010-06-04 11:10:00,21.48,21.49,21.38,21.38,132200.0,14.9189,14.9258,14.8494,14.8494,132200.0
2010-06-04 11:20:00,21.38,21.39,21.29,21.29,208400.0,14.8494,14.8564,14.7869,14.7869,208400.0
2010-06-04 11:30:00,21.29,21.37,21.25,21.32,189400.0,14.7869,14.8425,14.7592,14.8078,189400.0
2010-06-04 11:40:00,21.32,21.33,21.25,21.3,201200.0,14.8078,14.8147,14.7592,14.7939,201200.0
2010-06-04 11:50:00,21.3,21.3,21.2,21.21,163200.0,14.7939,14.7939,14.7244,14.7314,163200.0
2010-06-04 12:00:00,21.21,21.21,21.08,21.14,265200.0,14.7314,14.7314,14.6411,14.6828,265200.0
2010-06-04 12:10:00,21.14,21.19,21.11,21.14,228800.0,14.6828,14.7175,14.6619,14.6828,228800.0
2010-06-04 12:20:00,21.13,21.21,21.13,21.18,102400.0,14.6758,14.7314,14.6758,14.7105,102400.0
2010-06-04 12:30:00,21.17,21.18,21.13,21.14,121000.0,14.7036,14.7105,14.6758,14.6828,121000.0
2010-06-04 12:40:00,21.15,21.16,21.1,21.14,296200.0,14.6897,14.6966,14.655,14.6828,296200.0
2010-06-04 12:50:00,21.14,21.2,21.14,21.2,140600.0,14.6828,14.7244,14.6828,14.7244,140600.0
2010-06-04 13:00:00,21.2,21.2,21.14,21.16,140000.0,14.7244,14.7244,14.6828,14.6966,140000.0
2010-06-04 13:10:00,21.16,21.18,21.03,21.09,124600.0,14.6966,14.7105,14.6064,14.648,124600.0
2010-06-04 13:20:00,21.08,21.09,21.04,21.06,205800.0,14.6411,14.648,14.6133,14.6272,205800.0
2010-06-04 13:30:00,21.06,21.1,21.03,21.03,149200.0,14.6272,14.655,14.6064,14.6064,149200.0
2010-06-04 13:40:00,21.04,21.08,21.02,21.04,201800.0,14.6133,14.6411,14.5994,14.6133,201800.0
2010-06-04 13:50:00,21.04,21.06,20.98,20.98,142600.0,14.6133,14.6272,14.5716,14.5716,142600.0
2010-06-04 14:00:00,20.99,21.02,20.93,20.93,162600.0,14.5786,14.5994,14.5369,14.5369,162600.0
2010-06-04 14:10:00,20.93,21.02,20.92,20.94,143000.0,14.5369,14.5994,14.53,14.5438,143000.0
2010-06-04 14:20:00,20.93,21.01,20.89,20.93,225400.0,14.5369,14.5925,14.5091,14.5369,225400.0
2010-06-04 14:30:00,20.92,20.97,20.88,20.89,152800.0,14.53,14.5647,14.5022,14.5091,152800.0
2010-06-04 14:40:00,20.88,20.93,20.81,20.83,218400.0,14.5022,14.5369,14.4536,14.4674,218400.0
2010-06-04 14:50:00,20.83,20.88,20.76,20.78,288600.0,14.4674,14.5022,14.4188,14.4327,288600.0
2010-06-04 15:00:00,20.78,20.87,20.78,20.81,499400.0,14.4327,14.4952,14.4327,14.4536,499400.0
2010-06-04 15:10:00,20.81,20.85,20.7,20.78,642000.0,14.4536,14.4813,14.3771,14.4327,642000.0
2010-06-04 15:20:00,20.77,20.82,20.72,20.73,535000.0,14.4258,14.4605,14.391,14.398,535000.0
2010-06-04 15:30:00,20.73,20.79,20.7,20.72,710600.0,14.398,14.4397,14.3771,14.391,710600.0
2010-06-04 15:40:00,20.72,20.73,20.58,20.69,1081800.0,14.391,14.398,14.2938,14.3702,1081800.0
2010-06-04 15:50:00,20.69,20.71,20.52,20.67,2059800.0,14.3702,14.3841,14.2521,14.3563,2059800.0
2010-06-07 09:30:00,20.91,21.04,20.68,20.68,408400.0,14.523,14.6133,14.3633,14.3633,408400.0
2010-06-07 09:40:00,20.7,20.7,20.6,20.62,314600.0,14.3771,14.3771,14.3077,14.3216,314600.0
2010-06-07 09:50:00,20.61,20.75,20.59,20.67,318400.0,14.3146,14.4119,14.3007,14.3563,318400.0
2010-06-07 10:00:00,20.67,20.8,20.61,20.79,398400.0,14.3563,14.4466,14.3146,14.4397,398400.0
2010-06-07 10:10:00,20.78,20.91,20.74,20.86,586200.0,14.4327,14.523,14.4049,14.4883,586200.0
2010-06-07 10:20:00,20.86,20.87,20.7,20.73,318800.0,14.4883,14.4952,14.3771,14.398,318800.0
2010-06-07 10:30:00,20.74,20.74,20.56,20.58,208600.0,14.4049,14.4049,14.2799,14.2938,208600.0
2010-06-07 10:40:00,20.58,20.59,20.44,20.48,309800.0,14.2938,14.3007,14.1966,14.2243,309800.0
2010-06-07 10:50:00,20.48,20.5,20.31,20.35,288000.0,14.2243,14.2382,14.1063,14.1341,288000.0
2010-06-07 11:00:00,20.35,20.49,20.35,20.48,255600.0,14.1341,14.2313,14.1341,14.2243,255600.0
2010-06-07 11:10:00,20.48,20.49,20.36,20.43,251200.0,14.2243,14.2313,14.141,14.1896,251200.0
2010-06-07 11:20:00,20.43,20.55,20.42,20.52,189400.0,14.1896,14.273,14.1827,14.2521,189400.0
2010-06-07 11:30:00,20.5,20.6,20.48,20.56,165800.0,14.2382,14.3077,14.2243,14.2799,165800.0
2010-06-07 11:40:00,20.56,20.63,20.52,20.53,116400.0,14.2799,14.3285,14.2521,14.2591,116400.0
2010-06-07 11:50:00,20.52,20.64,20.52,20.63,100400.0,14.2521,14.3355,14.2521,14.3285,100400.0
2010-06-07 12:00:00,20.63,20.73,20.59,20.68,104800.0,14.3285,14.398,14.3007,14.3633,104800.0
2010-06-07 12:10:00,20.68,20.7,20.62,20.66,57200.0,14.3633,14.3771,14.3216,14.3494,57200.0
2010-06-07 12:20:00,20.65,20.71,20.59,20.6,107800.0,14.3424,14.3841,14.3007,14.3077,107800.0
2010-06-07 12:30:00,20.6,20.66,20.6,20.65,61400.0,14.3077,14.3494,14.3077,14.3424,61400.0
2010-06-07 12:40:00,20.66,20.69,20.63,20.67,65000.0,14.3494,14.3702,14.3285,14.3563,65000.0
2010-06-07 12:50:00,20.67,20.74,20.67,20.7,77000.0,14.3563,14.4049,14.3563,14.3771,77000.0
2010-06-07 13:00:00,20.7,20.7,20.62,20.66,132000.0,14.3771,14.3771,14.3216,14.3494,132000.0
2010-06-07 13:10:00,20.66,20.68,20.62,20.67,117000.0,14.3494,14.3633,14.3216,14.3563,117000.0
2010-06-07 13:20:00,20.67,20.69,20.64,20.66,208800.0,14.3563,14.3702,14.3355,14.3494,208800.0
2010-06-07 13:30:00,20.66,20.67,20.57,20.58,215800.0,14.3494,14.3563,14.2869,14.2938,215800.0
2010-06-07 13:40:00,20.58,20.58,20.48,20.5,117600.0,14.2938,14.2938,14.2243,14.2382,117600.0
2010-06-07 13:50:00,20.5,20.5,20.42,20.45,159600.0,14.2382,14.2382,14.1827,14.2035,159600.0
2010-06-07 14:00:00,20.45,20.5,20.42,20.49,222600.0,14.2035,14.2382,14.1827,14.2313,222600.0
2010-06-07 14:10:00,20.5,20.52,20.42,20.44,128200.0,14.2382,14.2521,14.1827,14.1966,128200.0
2010-06-07 14:20:00,20.43,20.49,20.41,20.48,145600.0,14.1896,14.2313,14.1757,14.2243,145600.0
2010-06-07 14:30:00,20.48,20.53,20.41,20.43,217400.0,14.2243,14.2591,14.1757,14.1896,217400.0
2010-06-07 14:40:00,20.43,20.44,20.33,20.36,196200.0,14.1896,14.1966,14.1202,14.141,196200.0
2010-06-07 14:50:00,20.36,20.42,20.35,20.39,207200.0,14.141,14.1827,14.1341,14.1618,207200.0
2010-06-07 15:00:00,20.4,20.5,20.4,20.49,329400.0,14.1688,14.2382,14.1688,14.2313,329400.0
2010-06-07 15:10:00,20.49,20.5,20.36,20.38,460000.0,14.2313,14.2382,14.141,14.1549,460000.0
2010-06-07 15:20:00,20.38,20.4,20.29,20.29,453600.0,14.1549,14.1688,14.0924,14.0924,453600.0
2010-06-07 15:30:00,20.29,20.38,20.28,20.32,466400.0,14.0924,14.1549,14.0854,14.1132,466400.0
2010-06-07 15:40:00,20.32,20.33,20.2,20.24,742600.0,14.1132,14.1202,14.0299,14.0577,742600.0
2010-06-07 15:50:00,20.25,20.31,20.19,20.22,1521600.0,14.0646,14.1063,14.0229,14.0438,1521600.0
2010-06-08 09:30:00,20.36,20.5,20.27,20.5,230600.0,14.141,14.2382,14.0785,14.2382,230600.0
2010-06-08 09:40:00,20.5,20.5,20.33,20.36,233200.0,14.2382,14.2382,14.1202,14.141,233200.0
2010-06-08 09:50:00,20.36,20.37,20.03,20.18,525400.0,14.141,14.1479,13.9118,14.016,525400.0
2010-06-08 10:00:00,20.18,20.35,20.18,20.32,189800.0,14.016,14.1341,14.016,14.1132,189800.0
2010-06-08 10:10:00,20.34,20.34,20.15,20.17,87000.0,14.1271,14.1271,13.9951,14.009,87000.0
2010-06-08 10:20:00,20.17,20.3,20.13,20.27,249000.0,14.009,14.0993,13.9813,14.0785,249000.0
2010-06-08 10:30:00,20.28,20.32,20.08,20.08,142800.0,14.0854,14.1132,13.9465,13.9465,142800.0
2010-06-08 10:40:00,20.08,20.1,19.96,20.04,316800.0,13.9465,13.9604,13.8632,13.9187,316800.0
2010-06-08 10:50:00,20.04,20.14,19.96,20.14,233800.0,13.9187,13.9882,13.8632,13.9882,233800.0
2010-06-08 11:00:00,20.14,20.16,20.0,20.04,178200.0,13.9882,14.0021,13.891,13.9187,178200.0
2010-06-08 11:10:00,20.05,20.08,19.96,20.06,175600.0,13.9257,13.9465,13.8632,13.9326,175600.0
2010-06-08 11:20:00,20.07,20.25,20.07,20.11,309600.0,13.9396,14.0646,13.9396,13.9674,309600.0
2010-06-08 11:30:00,20.11,20.27,20.08,20.24,196000.0,13.9674,14.0785,13.9465,14.0577,196000.0
2010-06-08 11:40:00,20.25,20.35,20.21,20.34,143800.0,14.0646,14.1341,14.0368,14.1271,143800.0
2010-06-08 11:50:00,20.34,20.43,20.32,20.36,215200.0,14.1271,14.1896,14.1132,14.141,215200.0
2010-06-08 12:00:00,20.36,20.43,20.35,20.37,143400.0,14.141,14.1896,14.1341,14.1479,143400.0
2010-06-08 12:10:00,20.36,20.39,20.31,20.34,116000.0,14.141,14.1618,14.1063,14.1271,116000.0
2010-06-08 12:20:00,20.34,20.38,20.3,20.36,189200.0,14.1271,14.1549,14.0993,14.141,189200.0
2010-06-08 12:30:00,20.36,20.41,20.35,20.38,194000.0,14.141,14.1757,14.1341,14.1549,194000.0
2010-06-08 12:40:00,20.39,20.43,20.36,20.42,153800.0,14.1618,14.1896,14.141,14.1827,153800.0
2010-06-08 12:50:00,20.41,20.5,20.41,20.5,106400.0,14.1757,14.2382,14.1757,14.2382,106400.0
2010-06-08 13:00:00,20.49,20.52,20.42,20.45,234000.0,14.2313,14.2521,14.1827,14.2035,234000.0
2010-06-08 13:10:00,20.44,20.45,20.35,20.38,184000.0,14.1966,14.2035,14.1341,14.1549,184000.0
2010-06-08 13:20:00,20.39,20.41,20.31,20.33,68800.0,14.1618,14.1757,14.1063,14.1202,68800.0
2010-06-08 13:30:00,20.32,20.34,20.16,20.25,202800.0,14.1132,14.1271,14.0021,14.0646,202800.0
2010-06-08 13:40:00,20.24,20.25,20.14,20.14,139600.0,14.0577,14.0646,13.9882,13.9882,139600.0
2010-06-08 13:50:00,20.14,20.27,20.1,20.27,299000.0,13.9882,14.0785,13.9604,14.0785,299000.0
2010-06-08 14:00:00,20.26,20.3,20.21,20.22,109600.0,14.0715,14.0993,14.0368,14.0438,109600.0
2010-06-08 14:10:00,20.24,20.32,20.17,20.32,122400.0,14.0577,14.1132,14.009,14.1132,122400.0
2010-06-08 14:20:00,20.33,20.48,20.31,20.42,180200.0,14.1202,14.2243,14.1063,14.1827,180200.0
2010-06-08 14:30:00,20.43,20.54,20.41,20.49,267200.0,14.1896,14.266,14.1757,14.2313,267200.0
2010-06-08 14:40:00,20.49,20.59,20.47,20.48,495600.0,14.2313,14.3007,14.2174,14.2243,495600.0
2010-06-08 14:50:00,20.49,20.5,20.4,20.42,530200.0,14.2313,14.2382,14.1688,14.1827,530200.0
2010-06-08 15:00:00,20.43,20.51,20.41,20.48,349200.0,14.1896,14.2452,14.1757,14.2243,349200.0
2010-06-08 15:10:00,20.48,20.49,20.33,20.37,206200.0,14.2243,14.2313,14.1202,14.1479,206200.0
2010-06-08 15:20:00,20.37,20.59,20.37,20.58,218000.0,14.1479,14.3007,14.1479,14.2938,218000.0
2010-06-08 15:30:00,20.58,20.72,20.57,20.7,730200.0,14.2938,14.391,14.2869,14.3771,730200.0
2010-06-08 15:40:00,20.71,20.81,20.66,20.75,874200.0,14.3841,14.4536,14.3494,14.4119,874200.0
2010-06-08 15:50:00,20.76,20.9,20.75,20.88,1454800.0,14.4188,14.5161,14.4119,14.5022,1454800.0
2010-06-09 09:30:00,21.09,21.32,21.0,21.15,556800.0,14.648,14.8078,14.5855,14.6897,556800.0
2010-06-09 09:40:00,21.14,21.14,20.88,20.94,294400.0,14.6828,14.6828,14.5022,14.5438,294400.0
2010-06-09 09:50:00,20.96,21.06,20.95,21.04,115800.0,14.5577,14.6272,14.5508,14.6133,115800.0
2010-06-09 10:00:00,21.04,21.1,20.94,20.96,120200.0,14.6133,14.655,14.5438,14.5577,120200.0
2010-06-09 10:10:00,20.95,21.09,20.93,21.07,146200.0,14.5508,14.648,14.5369,14.6341,146200.0
2010-06-09 10:20:00,21.07,21.16,21.06,21.11,157000.0,14.6341,14.6966,14.6272,14.6619,157000.0
2010-06-09 10:30:00,21.11,21.18,21.05,21.07,250200.0,14.6619,14.7105,14.6202,14.6341,250200.0
2010-06-09 10:40:00,21.06,21.24,21.03,21.19,243800.0,14.6272,14.7522,14.6064,14.7175,243800.0
2010-06-09 10:50:00,21.2,21.23,21.16,21.23,129800.0,14.7244,14.7453,14.6966,14.7453,129800.0
2010-06-09 11:00:00,21.23,21.35,21.15,21.32,240400.0,14.7453,14.8286,14.6897,14.8078,240400.0
2010-06-09 11:10:00,21.32,21.35,21.22,21.22,186800.0,14.8078,14.8286,14.7383,14.7383,186800.0
2010-06-09 11:20:00,21.22,21.33,21.22,21.29,299200.0,14.7383,14.8147,14.7383,14.7869,299200.0
2010-06-09 11:30:00,21.29,21.33,21.21,21.21,279600.0,14.7869,14.8147,14.7314,14.7314,279600.0
2010-06-09 11:40:00,21.21,21.24,21.15,21.19,200600.0,14.7314,14.7522,14.6897,14.7175,200600.0
2010-06-09 11:50:00,21.19,21.23,21.17,21.18,105800.0,14.7175,14.7453,14.7036,14.7105,105800.0
2010-06-09 12:00:00,21.19,21.21,21.16,21.2,113000.0,14.7175,14.7314,14.6966,14.7244,113000.0
2010-06-09 12:10:00,21.2,21.22,21.15,21.22,108800.0,14.7244,14.7383,14.6897,14.7383,108800.0
2010-06-09 12:20:00,21.22,21.28,21.2,21.25,190200.0,14.7383,14.78,14.7244,14.7592,190200.0
2010-06-09 12:30:00,21.25,21.25,21.2,21.22,256800.0,14.7592,14.7592,14.7244,14.7383,256800.0
2010-06-09 12:40:00,21.23,21.26,21.18,21.26,117600.0,14.7453,14.7661,14.7105,14.7661,117600.0
2010-06-09 12:50:00,21.25,21.28,21.2,21.21,121000.0,14.7592,14.78,14.7244,14.7314,121000.0
2010-06-09 13:00:00,21.22,21.23,21.18,21.19,129200.0,14.7383,14.7453,14.7105,14.7175,129200.0
2010-06-09 13:10:00,21.18,21.25,21.18,21.25,59800.0,14.7105,14.7592,14.7105,14.7592,59800.0
2010-06-09 13:20:00,21.25,21.28,21.2,21.21,123200.0,14.7592,14.78,14.7244,14.7314,123200.0
2010-06-09 13:30:00,21.21,21.24,21.15,21.16,108000.0,14.7314,14.7522,14.6897,14.6966,108000.0
2010-06-09 13:40:00,21.15,21.2,21.11,21.15,174200.0,14.6897,14.7244,14.6619,14.6897,174200.0
2010-06-09 13:50:00,21.14,21.21,21.11,21.17,237600.0,14.6828,14.7314,14.6619,14.7036,237600.0
2010-06-09 14:00:00,21.18,21.19,21.04,21.09,178800.0,14.7105,14.7175,14.6133,14.648,178800.0
2010-06-09 14:10:00,21.08,21.2,21.07,21.16,199200.0,14.6411,14.7244,14.6341,14.6966,199200.0
2010-06-09 14:20:00,21.15,21.23,21.1,21.2,297600.0,14.6897,14.7453,14.655,14.7244,297600.0
2010-06-09 14:30:00,21.21,21.24,21.15,21.2,245000.0,14.7314,14.7522,14.6897,14.7244,245000.0
2010-06-09 14:40:00,21.18,21.21,21.06,21.09,199600.0,14.7105,14.7314,14.6272,14.648,199600.0
2010-06-09 14:50:00,21.08,21.1,20.89,20.89,350200.0,14.6411,14.655,14.5091,14.5091,350200.0
2010-06-09 15:00:00,20.89,20.99,20.86,20.96,238200.0,14.5091,14.5786,14.4883,14.5577,238200.0
2010-06-09 15:10:00,20.95,20.95,20.71,20.75,381800.0,14.5508,14.5508,14.3841,14.4119,381800.0
2010-06-09 15:20:00,20.72,20.97,20.66,20.78,421600.0,14.391,14.5647,14.3494,14.4327,421600.0
2010-06-09 15:30:00,20.79,20.8,20.57,20.61,800400.0,14.4397,14.4466,14.2869,14.3146,800400.0
2010-06-09 15:40:00,20.61,20.66,20.54,20.61,763400.0,14.3146,14.3494,14.266,14.3146,763400.0
2010-06-09 15:50:00,20.61,20.65,20.52,20.61,1209600.0,14.3146,14.3424,14.2521,14.3146,1209600.0
2010-06-10 09:30:00,20.96,21.15,20.92,20.99,377200.0,14.5577,14.6897,14.53,14.5786,377200.0
2010-06-10 09:40:00,20.99,21.11,20.93,21.1,151600.0,14.5786,14.6619,14.5369,14.655,151600.0
2010-06-10 09:50:00,21.1,21.31,21.1,21.3,268800.0,14.655,14.8008,14.655,14.7939,268800.0
2010-06-10 10:00:00,21.3,21.36,21.17,21.17,223600.0,14.7939,14.8356,14.7036,14.7036,223600.0
2010-06-10 10:10:00,21.17,21.18,21.08,21.09,179400.0,14.7036,14.7105,14.6411,14.648,179400.0
2010-06-10 10:20:00,21.09,21.11,20.99,21.02,172800.0,14.648,14.6619,14.5786,14.5994,172800.0
2010-06-10 10:30:00,21.02,21.07,20.99,21.0,210200.0,14.5994,14.6341,14.5786,14.5855,210200.0
2010-06-10 10:40:00,21.0,21.04,20.97,21.02,188200.0,14.5855,14.6133,14.5647,14.5994,188200.0
2010-06-10 10:50:00,21.01,21.03,20.95,20.99,198000.0,14.5925,14.6064,14.5508,14.5786,198000.0
2010-06-10 11:00:00,20.99,21.11,20.97,21.11,149400.0,14.5786,14.6619,14.5647,14.6619,149400.0
2010-06-10 11:10:00,21.11,21.18,21.11,21.13,117800.0,14.6619,14.7105,14.6619,14.6758,117800.0
2010-06-10 11:20:00,21.13,21.16,21.09,21.11,95200.0,14.6758,14.6966,14.648,14.6619,95200.0
2010-06-10 11:30:00,21.11,21.14,21.06,21.09,119800.0,14.6619,14.6828,14.6272,14.648,119800.0
2010-06-10 11:40:00,21.09,21.09,20.99,20.99,107600.0,14.648,14.648,14.5786,14.5786,107600.0
2010-06-10 11:50:00,21.0,21.09,21.0,21.06,72200.0,14.5855,14.648,14.5855,14.6272,72200.0
2010-06-10 12:00:00,21.07,21.08,20.88,20.9,127000.0,14.6341,14.6411,14.5022,14.5161,127000.0
2010-06-10 12:10:00,20.91,20.97,20.86,20.92,72000.0,14.523,14.5647,14.4883,14.53,72000.0
2010-06-10 12:20:00,20.93,21.04,20.93,21.03,117000.0,14.5369,14.6133,14.5369,14.6064,117000.0
2010-06-10 12:30:00,21.04,21.09,20.95,20.97,84200.0,14.6133,14.648,14.5508,14.5647,84200.0
2010-06-10 12:40:00,20.99,21.0,20.87,20.92,70600.0,14.5786,14.5855,14.4952,14.53,70600.0
2010-06-10 12:50:00,20.91,21.02,20.91,21.02,57000.0,14.523,14.5994,14.523,14.5994,57000.0
2010-06-10 13:00:00,21.01,21.01,20.91,20.94,98400.0,14.5925,14.5925,14.523,14.5438,98400.0
2010-06-10 13:10:00,20.93,21.0,20.9,20.93,83600.0,14.5369,14.5855,14.5161,14.5369,83600.0
2010-06-10 13:20:00,20.92,21.03,20.91,21.02,43400.0,14.53,14.6064,14.523,14.5994,43400.0
2010-06-10 13:30:00,21.02,21.07,20.99,21.04,113000.0,14.5994,14.6341,14.5786,14.6133,113000.0
2010-06-10 13:40:00,21.04,21.1,21.0,21.1,58400.0,14.6133,14.655,14.5855,14.655,58400.0
2010-06-10 13:50:00,21.11,21.11,21.05,21.06,97400.0,14.6619,14.6619,14.6202,14.6272,97400.0
2010-06-10 14:00:00,21.06,21.07,20.98,20.99,70600.0,14.6272,14.6341,14.5716,14.5786,70600.0
2010-06-10 14:10:00,20.99,21.1,20.99,21.08,67800.0,14.5786,14.655,14.5786,14.6411,67800.0
2010-06-10 14:20:00,21.08,21.11,21.06,21.06,67200.0,14.6411,14.6619,14.6272,14.6272,67200.0
2010-06-10 14:30:00,21.07,21.17,21.07,21.12,155800.0,14.6341,14.7036,14.6341,14.6689,155800.0
2010-06-10 14:40:00,21.12,21.18,21.11,21.15,302800.0,14.6689,14.7105,14.6619,14.6897,302800.0
2010-06-10 14:50:00,21.15,21.17,21.11,21.11,212400.0,14.6897,14.7036,14.6619,14.6619,212400.0
2010-06-10 15:00:00,21.11,21.2,21.09,21.18,247200.0,14.6619,14.7244,14.648,14.7105,247200.0
2010-06-10 15:10:00,21.18,21.33,21.13,21.32,372800.0,14.7105,14.8147,14.6758,14.8078,372800.0
2010-06-10 15:20:00,21.31,21.4,21.3,21.31,442200.0,14.8008,14.8633,14.7939,14.8008,442200.0
2010-06-10 15:30:00,21.32,21.35,21.24,21.24,361000.0,14.8078,14.8286,14.7522,14.7522,361000.0
2010-06-10 15:40:00,21.24,21.36,21.22,21.33,495600.0,14.7522,14.8356,14.7383,14.8147,495600.0
2010-06-10 15:50:00,21.33,21.43,21.33,21.4,1033000.0,14.8147,14.8842,14.8147,14.8633,1033000.0
2010-06-11 09:30:00,20.83,21.07,20.83,21.04,274400.0,14.4674,14.6341,14.4674,14.6133,274400.0
2010-06-11 09:40:00,21.04,21.11,21.02,21.09,197200.0,14.6133,14.6619,14.5994,14.648,197200.0
2010-06-11 09:50:00,21.09,21.18,21.09,21.18,312400.0,14.648,14.7105,14.648,14.7105,312400.0
2010-06-11 10:00:00,21.17,21.36,21.14,21.3,182200.0,14.7036,14.8356,14.6828,14.7939,182200.0
2010-06-11 10:10:00,21.31,21.35,21.22,21.27,225400.0,14.8008,14.8286,14.7383,14.773,225400.0
2010-06-11 10:20:00,21.26,21.33,21.25,21.3,119200.0,14.7661,14.8147,14.7592,14.7939,119200.0
2010-06-11 10:30:00,21.3,21.35,21.2,21.2,115400.0,14.7939,14.8286,14.7244,14.7244,115400.0
2010-06-11 10:40:00,21.2,21.25,21.17,21.18,71600.0,14.7244,14.7592,14.7036,14.7105,71600.0
2010-06-11 10:50:00,21.18,21.18,21.1,21.13,81800.0,14.7105,14.7105,14.655,14.6758,81800.0
2010-06-11 11:00:00,21.14,21.16,21.07,21.08,157400.0,14.6828,14.6966,14.6341,14.6411,157400.0
2010-06-11 11:10:00,21.09,21.14,20.95,21.0,368400.0,14.648,14.6828,14.5508,14.5855,368400.0
2010-06-11 11:20:00,20.99,21.12,20.98,21.07,137200.0,14.5786,14.6689,14.5716,14.6341,137200.0
2010-06-11 11:30:00,21.08,21.11,21.06,21.07,96600.0,14.6411,14.6619,14.6272,14.6341,96600.0
2010-06-11 11:40:00,21.07,21.08,21.04,21.07,58200.0,14.6341,14.6411,14.6133,14.6341,58200.0
2010-06-11 11:50:00,21.07,21.13,21.07,21.1,122800.0,14.6341,14.6758,14.6341,14.655,122800.0
2010-06-11 12:00:00,21.1,21.15,21.06,21.14,104600.0,14.655,14.6897,14.6272,14.6828,104600.0
2010-06-11 12:10:00,21.15,21.16,21.11,21.13,63000.0,14.6897,14.6966,14.6619,14.6758,63000.0
2010-06-11 12:20:00,21.12,21.12,21.03,21.06,45400.0,14.6689,14.6689,14.6064,14.6272,45400.0
2010-06-11 12:30:00,21.06,21.1,21.03,21.05,62000.0,14.6272,14.655,14.6064,14.6202,62000.0
2010-06-11 12:40:00,21.05,21.13,21.04,21.11,49800.0,14.6202,14.6758,14.6133,14.6619,49800.0
2010-06-11 12:50:00,21.11,21.11,21.05,21.06,34400.0,14.6619,14.6619,14.6202,14.6272,34400.0
2010-06-11 13:00:00,21.06,21.15,21.05,21.13,82600.0,14.6272,14.6897,14.6202,14.6758,82600.0
2010-06-11 13:10:00,21.11,21.13,21.1,21.11,74800.0,14.6619,14.6758,14.655,14.6619,74800.0
2010-06-11 13:20:00,21.1,21.11,21.06,21.08,43000.0,14.655,14.6619,14.6272,14.6411,43000.0
2010-06-11 13:30:00,21.09,21.12,21.06,21.09,99400.0,14.648,14.6689,14.6272,14.648,99400.0
2010-06-11 13:40:00,21.1,21.1,21.05,21.05,45000.0,14.655,14.655,14.6202,14.6202,45000.0
2010-06-11 13:50:00,21.05,21.1,21.03,21.06,36200.0,14.6202,14.655,14.6064,14.6272,36200.0
2010-06-11 14:00:00,21.06,21.13,21.04,21.11,61000.0,14.6272,14.6758,14.6133,14.6619,61000.0
2010-06-11 14:10:00,21.11,21.12,21.03,21.04,91400.0,14.6619,14.6689,14.6064,14.6133,91400.0
2010-06-11 14:20:00,21.04,21.06,21.0,21.05,75200.0,14.6133,14.6272,14.5855,14.6202,75200.0
2010-06-11 14:30:00,21.06,21.11,21.05,21.1,95000.0,14.6272,14.6619,14.6202,14.655,95000.0
2010-06-11 14:40:00,21.09,21.21,21.08,21.18,103800.0,14.648,14.7314,14.6411,14.7105,103800.0
2010-06-11 14:50:00,21.18,21.22,21.15,21.16,59400.0,14.7105,14.7383,14.6897,14.6966,59400.0
2010-06-11 15:00:00,21.16,21.23,21.16,21.16,116600.0,14.6966,14.7453,14.6966,14.6966,116600.0
2010-06-11 15:10:00,21.17,21.18,21.12,21.15,95400.0,14.7036,14.7105,14.6689,14.6897,95400.0
2010-06-11 15:20:00,21.16,21.24,21.11,21.18,164000.0,14.6966,14.7522,14.6619,14.7105,164000.0
2010-06-11 15:30:00,21.18,21.28,21.17,21.28,162200.0,14.7105,14.78,14.7036,14.78,162200.0
2010-06-11 15:40:00,21.29,21.42,21.29,21.41,495600.0,14.7869,14.8772,14.7869,14.8703,495600.0
2010-06-11 15:50:00,21.41,21.43,21.36,21.39,688800.0,14.8703,14.8842,14.8356,14.8564,688800.0
2010-06-14 09:30:00,21.42,21.45,21.24,21.38,688000.0,14.8772,14.8981,14.7522,14.8494,688000.0
2010-06-14 09:40:00,21.36,21.4,21.15,21.25,238400.0,14.8356,14.8633,14.6897,14.7592,238400.0
2010-06-14 09:50:00,21.25,21.3,21.18,21.3,166400.0,14.7592,14.7939,14.7105,14.7939,166400.0
2010-06-14 10:00:00,21.3,21.36,21.29,21.31,195600.0,14.7939,14.8356,14.7869,14.8008,195600.0
2010-06-14 10:10:00,21.31,21.4,21.31,21.38,280000.0,14.8008,14.8633,14.8008,14.8494,280000.0
2010-06-14 10:20:00,21.37,21.4,21.32,21.38,208400.0,14.8425,14.8633,14.8078,14.8494,208400.0
2010-06-14 10:30:00,21.38,21.47,21.35,21.46,160600.0,14.8494,14.912,14.8286,14.905,160600.0
2010-06-14 10:40:00,21.46,21.5,21.43,21.48,248600.0,14.905,14.9328,14.8842,14.9189,248600.0
2010-06-14 10:50:00,21.48,21.57,21.48,21.56,254600.0,14.9189,14.9814,14.9189,14.9745,254600.0
2010-06-14 11:00:00,21.56,21.64,21.55,21.64,301200.0,14.9745,15.03,14.9675,15.03,301200.0
2010-06-14 11:10:00,21.65,21.74,21.64,21.74,291000.0,15.037,15.0995,15.03,15.0995,291000.0
2010-06-14 11:20:00,21.74,21.79,21.74,21.76,273800.0,15.0995,15.1342,15.0995,15.1134,273800.0
2010-06-14 11:30:00,21.76,21.77,21.64,21.64,118800.0,15.1134,15.1203,15.03,15.03,118800.0
2010-06-14 11:40:00,21.64,21.68,21.64,21.67,64400.0,15.03,15.0578,15.03,15.0509,64400.0
2010-06-14 11:50:00,21.68,21.71,21.65,21.66,60400.0,15.0578,15.0786,15.037,15.0439,60400.0
2010-06-14 12:00:00,21.66,21.72,21.65,21.68,74000.0,15.0439,15.0856,15.037,15.0578,74000.0
2010-06-14 12:10:00,21.69,21.7,21.63,21.64,79400.0,15.0648,15.0717,15.0231,15.03,79400.0
2010-06-14 12:20:00,21.63,21.68,21.63,21.66,52600.0,15.0231,15.0578,15.0231,15.0439,52600.0
2010-06-14 12:30:00,21.66,21.67,21.6,21.61,106200.0,15.0439,15.0509,15.0022,15.0092,106200.0
2010-06-14 12:40:00,21.6,21.65,21.6,21.61,65400.0,15.0022,15.037,15.0022,15.0092,65400.0
2010-06-14 12:50:00,21.61,21.61,21.52,21.52,75000.0,15.0092,15.0092,14.9467,14.9467,75000.0
2010-06-14 13:00:00,21.52,21.59,21.5,21.52,170200.0,14.9467,14.9953,14.9328,14.9467,170200.0
2010-06-14 13:10:00,21.54,21.57,21.46,21.55,97800.0,14.9606,14.9814,14.905,14.9675,97800.0
2010-06-14 13:20:00,21.55,21.59,21.55,21.55,51800.0,14.9675,14.9953,14.9675,14.9675,51800.0
2010-06-14 13:30:00,21.55,21.64,21.55,21.61,67200.0,14.9675,15.03,14.9675,15.0092,67200.0
2010-06-14 13:40:00,21.62,21.63,21.55,21.55,49800.0,15.0161,15.0231,14.9675,14.9675,49800.0
2010-06-14 13:50:00,21.54,21.56,21.43,21.43,79600.0,14.9606,14.9745,14.8842,14.8842,79600.0
2010-06-14 14:00:00,21.43,21.46,21.38,21.44,107200.0,14.8842,14.905,14.8494,14.8911,107200.0
2010-06-14 14:10:00,21.45,21.5,21.39,21.4,187000.0,14.8981,14.9328,14.8564,14.8633,187000.0
2010-06-14 14:20:00,21.4,21.45,21.36,21.44,92000.0,14.8633,14.8981,14.8356,14.8911,92000.0
2010-06-14 14:30:00,21.43,21.43,21.33,21.36,131800.0,14.8842,14.8842,14.8147,14.8356,131800.0
2010-06-14 14:40:00,21.36,21.48,21.33,21.45,128800.0,14.8356,14.9189,14.8147,14.8981,128800.0
2010-06-14 14:50:00,21.46,21.48,21.43,21.48,144600.0,14.905,14.9189,14.8842,14.9189,144600.0
2010-06-14 15:00:00,21.48,21.5,21.4,21.47,105200.0,14.9189,14.9328,14.8633,14.912,105200.0
2010-06-14 15:10:00,21.47,21.51,21.42,21.48,101400.0,14.912,14.9397,14.8772,14.9189,101400.0
2010-06-14 15:20:00,21.48,21.48,21.35,21.39,106600.0,14.9189,14.9189,14.8286,14.8564,106600.0
2010-06-14 15:30:00,21.39,21.4,21.25,21.27,200000.0,14.8564,14.8633,14.7592,14.773,200000.0
2010-06-14 15:40:00,21.27,21.38,21.23,21.33,427000.0,14.773,14.8494,14.7453,14.8147,427000.0
2010-06-14 15:50:00,21.33,21.33,21.22,21.25,714200.0,14.8147,14.8147,14.7383,14.7592,714200.0
2010-06-15 09:30:00,21.25,21.45,21.25,21.42,340600.0,14.7592,14.8981,14.7592,14.8772,340600.0
2010-06-15 09:40:00,21.42,21.48,21.3,21.45,167600.0,14.8772,14.9189,14.7939,14.8981,167600.0
2010-06-15 09:50:00,21.45,21.5,21.43,21.46,184600.0,14.8981,14.9328,14.8842,14.905,184600.0
2010-06-15 10:00:00,21.44,21.48,21.41,21.45,146800.0,14.8911,14.9189,14.8703,14.8981,146800.0
2010-06-15 10:10:00,21.43,21.45,21.36,21.42,148600.0,14.8842,14.8981,14.8356,14.8772,148600.0
2010-06-15 10:20:00,21.43,21.52,21.41,21.49,148600.0,14.8842,14.9467,14.8703,14.9258,148600.0
2010-06-15 10:30:00,21.49,21.59,21.49,21.56,141000.0,14.9258,14.9953,14.9258,14.9745,141000.0
2010-06-15 10:40:00,21.55,21.59,21.51,21.57,120000.0,14.9675,14.9953,14.9397,14.9814,120000.0
2010-06-15 10:50:00,21.58,21.62,21.55,21.61,101400.0,14.9884,15.0161,14.9675,15.0092,101400.0
2010-06-15 11:00:00,21.6,21.61,21.56,21.57,94800.0,15.0022,15.0092,14.9745,14.9814,94800.0
2010-06-15 11:10:00,21.57,21.58,21.5,21.53,102400.0,14.9814,14.9884,14.9328,14.9536,102400.0
2010-06-15 11:20:00,21.53,21.57,21.52,21.52,94400.0,14.9536,14.9814,14.9467,14.9467,94400.0
2010-06-15 11:30:00,21.52,21.57,21.5,21.55,117800.0,14.9467,14.9814,14.9328,14.9675,117800.0
2010-06-15 11:40:00,21.55,21.59,21.54,21.54,87400.0,14.9675,14.9953,14.9606,14.9606,87400.0
2010-06-15 11:50:00,21.54,21.61,21.54,21.6,101600.0,14.9606,15.0092,14.9606,15.0022,101600.0
2010-06-15 12:00:00,21.6,21.64,21.6,21.64,47600.0,15.0022,15.03,15.0022,15.03,47600.0
2010-06-15 12:10:00,21.64,21.64,21.58,21.59,81800.0,15.03,15.03,14.9884,14.9953,81800.0
2010-06-15 12:20:00,21.59,21.61,21.57,21.59,89400.0,14.9953,15.0092,14.9814,14.9953,89400.0
2010-06-15 12:30:00,21.6,21.63,21.6,21.61,81800.0,15.0022,15.0231,15.0022,15.0092,81800.0
2010-06-15 12:40:00,21.61,21.62,21.58,21.61,84200.0,15.0092,15.0161,14.9884,15.0092,84200.0
2010-06-15 12:50:00,21.61,21.64,21.6,21.64,47200.0,15.0092,15.03,15.0022,15.03,47200.0
2010-06-15 13:00:00,21.64,21.64,21.55,21.56,55400.0,15.03,15.03,14.9675,14.9745,55400.0
2010-06-15 13:10:00,21.56,21.68,21.55,21.67,98600.0,14.9745,15.0578,14.9675,15.0509,98600.0
2010-06-15 13:20:00,21.67,21.68,21.66,21.68,106200.0,15.0509,15.0578,15.0439,15.0578,106200.0
2010-06-15 13:30:00,21.67,21.69,21.65,21.68,111400.0,15.0509,15.0648,15.037,15.0578,111400.0
2010-06-15 13:40:00,21.68,21.7,21.66,21.7,115200.0,15.0578,15.0717,15.0439,15.0717,115200.0
2010-06-15 13:50:00,21.7,21.74,21.69,21.74,113200.0,15.0717,15.0995,15.0648,15.0995,113200.0
2010-06-15 14:00:00,21.74,21.79,21.74,21.79,205000.0,15.0995,15.1342,15.0995,15.1342,205000.0
2010-06-15 14:10:00,21.79,21.93,21.79,21.93,426400.0,15.1342,15.2314,15.1342,15.2314,426400.0
2010-06-15 14:20:00,21.93,22.02,21.93,22.0,633800.0,15.2314,15.294,15.2314,15.2801,633800.0
2010-06-15 14:30:00,22.0,22.02,21.99,22.0,395600.0,15.2801,15.294,15.2731,15.2801,395600.0
2010-06-15 14:40:00,22.0,22.02,21.96,22.0,240800.0,15.2801,15.294,15.2523,15.2801,240800.0
2010-06-15 14:50:00,22.0,22.02,21.98,22.0,289800.0,15.2801,15.294,15.2662,15.2801,289800.0
2010-06-15 15:00:00,22.0,22.02,21.97,21.99,399800.0,15.2801,15.294,15.2592,15.2731,399800.0
2010-06-15 15:10:00,21.99,22.06,21.98,22.04,309800.0,15.2731,15.3217,15.2662,15.3078,309800.0
2010-06-15 15:20:00,22.04,22.11,22.04,22.11,344200.0,15.3078,15.3565,15.3078,15.3565,344200.0
2010-06-15 15:30:00,22.11,22.18,22.1,22.16,821800.0,15.3565,15.4051,15.3495,15.3912,821800.0
2010-06-15 15:40:00,22.16,22.2,22.11,22.2,843400.0,15.3912,15.419,15.3565,15.419,843400.0
2010-06-15 15:50:00,22.2,22.26,22.17,22.21,1578200.0,15.419,15.4606,15.3981,15.4259,1578200.0
2010-06-16 09:30:00,21.89,22.05,21.88,21.99,267600.0,15.2037,15.3148,15.1967,15.2731,267600.0
2010-06-16 09:40:00,21.99,22.06,21.96,22.0,148000.0,15.2731,15.3217,15.2523,15.2801,148000.0
2010-06-16 09:50:00,22.0,22.03,21.93,22.03,181600.0,15.2801,15.3009,15.2314,15.3009,181600.0
2010-06-16 10:00:00,22.03,22.08,21.98,21.99,182400.0,15.3009,15.3356,15.2662,15.2731,182400.0
2010-06-16 10:10:00,21.99,22.01,21.95,22.01,160200.0,15.2731,15.287,15.2453,15.287,160200.0
2010-06-16 10:20:00,22.01,22.01,21.89,21.93,184200.0,15.287,15.287,15.2037,15.2314,184200.0
2010-06-16 10:30:00,21.93,21.93,21.86,21.9,187200.0,15.2314,15.2314,15.1828,15.2106,187200.0
2010-06-16 10:40:00,21.91,21.93,21.89,21.9,91800.0,15.2176,15.2314,15.2037,15.2106,91800.0
2010-06-16 10:50:00,21.9,21.92,21.86,21.9,73000.0,15.2106,15.2245,15.1828,15.2106,73000.0
2010-06-16 11:00:00,21.91,22.0,21.88,21.96,138800.0,15.2176,15.2801,15.1967,15.2523,138800.0
2010-06-16 11:10:00,21.96,22.0,21.95,22.0,112800.0,15.2523,15.2801,15.2453,15.2801,112800.0
2010-06-16 11:20:00,22.0,22.04,21.97,22.04,68600.0,15.2801,15.3078,15.2592,15.3078,68600.0
2010-06-16 11:30:00,22.03,22.05,22.0,22.02,85400.0,15.3009,15.3148,15.2801,15.294,85400.0
2010-06-16 11:40:00,22.02,22.03,21.95,21.96,43000.0,15.294,15.3009,15.2453,15.2523,43000.0
2010-06-16 11:50:00,21.97,21.98,21.93,21.98,78800.0,15.2592,15.2662,15.2314,15.2662,78800.0
2010-06-16 12:00:00,21.98,22.1,21.98,22.09,109400.0,15.2662,15.3495,15.2662,15.3426,109400.0
2010-06-16 12:10:00,22.09,22.13,22.07,22.13,164000.0,15.3426,15.3704,15.3287,15.3704,164000.0
2010-06-16 12:20:00,22.13,22.18,22.13,22.16,109000.0,15.3704,15.4051,15.3704,15.3912,109000.0
2010-06-16 12:30:00,22.17,22.17,22.09,22.09,59000.0,15.3981,15.3981,15.3426,15.3426,59000.0
2010-06-16 12:40:00,22.09,22.11,22.06,22.08,97000.0,15.3426,15.3565,15.3217,15.3356,97000.0
2010-06-16 12:50:00,22.07,22.1,22.06,22.09,66400.0,15.3287,15.3495,15.3217,15.3426,66400.0
2010-06-16 13:00:00,22.09,22.14,22.08,22.12,204200.0,15.3426,15.3773,15.3356,15.3634,204200.0
2010-06-16 13:10:00,22.11,22.12,22.06,22.06,80400.0,15.3565,15.3634,15.3217,15.3217,80400.0
2010-06-16 13:20:00,22.06,22.1,22.06,22.08,78200.0,15.3217,15.3495,15.3217,15.3356,78200.0
2010-06-16 13:30:00,22.08,22.08,22.05,22.08,110800.0,15.3356,15.3356,15.3148,15.3356,110800.0
2010-06-16 13:40:00,22.08,22.09,22.06,22.09,91600.0,15.3356,15.3426,15.3217,15.3426,91600.0
2010-06-16 13:50:00,22.08,22.12,22.08,22.12,71000.0,15.3356,15.3634,15.3356,15.3634,71000.0
2010-06-16 14:00:00,22.12,22.18,22.11,22.17,153000.0,15.3634,15.4051,15.3565,15.3981,153000.0
2010-06-16 14:10:00,22.17,22.18,22.14,22.16,254800.0,15.3981,15.4051,15.3773,15.3912,254800.0
2010-06-16 14:20:00,22.15,22.16,22.11,22.13,151200.0,15.3842,15.3912,15.3565,15.3704,151200.0
2010-06-16 14:30:00,22.13,22.17,22.08,22.09,177600.0,15.3704,15.3981,15.3356,15.3426,177600.0
2010-06-16 14:40:00,22.09,22.18,22.06,22.18,435600.0,15.3426,15.4051,15.3217,15.4051,435600.0
2010-06-16 14:50:00,22.18,22.19,22.1,22.13,122400.0,15.4051,15.412,15.3495,15.3704,122400.0
2010-06-16 15:00:00,22.13,22.13,22.06,22.07,121800.0,15.3704,15.3704,15.3217,15.3287,121800.0
2010-06-16 15:10:00,22.06,22.1,21.99,21.99,93200.0,15.3217,15.3495,15.2731,15.2731,93200.0
2010-06-16 15:20:00,21.99,22.0,21.89,21.89,352600.0,15.2731,15.2801,15.2037,15.2037,352600.0
2010-06-16 15:30:00,21.89,21.95,21.86,21.93,627200.0,15.2037,15.2453,15.1828,15.2314,627200.0
2010-06-16 15:40:00,21.93,22.01,21.87,22.01,598400.0,15.2314,15.287,15.1898,15.287,598400.0
2010-06-16 15:50:00,22.0,22.05,21.98,22.0,772400.0,15.2801,15.3148,15.2662,15.2801,772400.0
2010-06-17 09:30:00,21.85,22.16,21.82,22.06,568400.0,15.1759,15.3912,15.155,15.3217,568400.0
2010-06-17 09:40:00,22.06,22.06,21.94,21.99,285400.0,15.3217,15.3217,15.2384,15.2731,285400.0
2010-06-17 09:50:00,21.99,22.05,21.95,21.96,270000.0,15.2731,15.3148,15.2453,15.2523,270000.0
2010-06-17 10:00:00,21.96,21.96,21.79,21.85,324800.0,15.2523,15.2523,15.1342,15.1759,324800.0
2010-06-17 10:10:00,21.85,21.86,21.74,21.78,204000.0,15.1759,15.1828,15.0995,15.1273,204000.0
2010-06-17 10:20:00,21.78,21.81,21.7,21.78,143800.0,15.1273,15.1481,15.0717,15.1273,143800.0
2010-06-17 10:30:00,21.78,21.78,21.59,21.62,226800.0,15.1273,15.1273,14.9953,15.0161,226800.0
2010-06-17 10:40:00,21.62,21.65,21.52,21.6,271800.0,15.0161,15.037,14.9467,15.0022,271800.0
2010-06-17 10:50:00,21.6,21.61,21.51,21.51,208800.0,15.0022,15.0092,14.9397,14.9397,208800.0
2010-06-17 11:00:00,21.51,21.58,21.47,21.58,343200.0,14.9397,14.9884,14.912,14.9884,343200.0
2010-06-17 11:10:00,21.55,21.66,21.55,21.61,115200.0,14.9675,15.0439,14.9675,15.0092,115200.0
2010-06-17 11:20:00,21.6,21.64,21.59,21.6,76600.0,15.0022,15.03,14.9953,15.0022,76600.0
2010-06-17 11:30:00,21.61,21.68,21.61,21.65,59800.0,15.0092,15.0578,15.0092,15.037,59800.0
2010-06-17 11:40:00,21.65,21.71,21.61,21.68,107000.0,15.037,15.0786,15.0092,15.0578,107000.0
2010-06-17 11:50:00,21.68,21.7,21.62,21.63,64000.0,15.0578,15.0717,15.0161,15.0231,64000.0
2010-06-17 12:00:00,21.62,21.63,21.57,21.61,90800.0,15.0161,15.0231,14.9814,15.0092,90800.0
2010-06-17 12:10:00,21.63,21.64,21.56,21.62,70000.0,15.0231,15.03,14.9745,15.0161,70000.0
2010-06-17 12:20:00,21.62,21.68,21.61,21.65,159200.0,15.0161,15.0578,15.0092,15.037,159200.0
2010-06-17 12:30:00,21.65,21.69,21.62,21.68,83400.0,15.037,15.0648,15.0161,15.0578,83400.0
2010-06-17 12:40:00,21.68,21.68,21.63,21.66,106200.0,15.0578,15.0578,15.0231,15.0439,106200.0
2010-06-17 12:50:00,21.66,21.73,21.66,21.72,92200.0,15.0439,15.0925,15.0439,15.0856,92200.0
2010-06-17 13:00:00,21.72,21.73,21.66,21.7,252400.0,15.0856,15.0925,15.0439,15.0717,252400.0
2010-06-17 13:10:00,21.69,21.78,21.69,21.77,96600.0,15.0648,15.1273,15.0648,15.1203,96600.0
2010-06-17 13:20:00,21.77,21.79,21.7,21.77,168200.0,15.1203,15.1342,15.0717,15.1203,168200.0
2010-06-17 13:30:00,21.76,21.77,21.67,21.68,206000.0,15.1134,15.1203,15.0509,15.0578,206000.0
2010-06-17 13:40:00,21.69,21.75,21.66,21.74,63800.0,15.0648,15.1064,15.0439,15.0995,63800.0
2010-06-17 13:50:00,21.74,21.82,21.71,21.79,211000.0,15.0995,15.155,15.0786,15.1342,211000.0
2010-06-17 14:00:00,21.79,21.82,21.74,21.74,157600.0,15.1342,15.155,15.0995,15.0995,157600.0
2010-06-17 14:10:00,21.74,21.75,21.68,21.71,122400.0,15.0995,15.1064,15.0578,15.0786,122400.0
2010-06-17 14:20:00,21.71,21.74,21.65,21.65,125800.0,15.0786,15.0995,15.037,15.037,125800.0
2010-06-17 14:30:00,21.65,21.69,21.63,21.67,254400.0,15.037,15.0648,15.0231,15.0509,254400.0
2010-06-17 14:40:00,21.68,21.68,21.55,21.58,200400.0,15.0578,15.0578,14.9675,14.9884,200400.0
2010-06-17 14:50:00,21.58,21.71,21.58,21.7,254400.0,14.9884,15.0786,14.9884,15.0717,254400.0
2010-06-17 15:00:00,21.71,21.71,21.61,21.63,237200.0,15.0786,15.0786,15.0092,15.0231,237200.0
2010-06-17 15:10:00,21.64,21.67,21.57,21.61,159000.0,15.03,15.0509,14.9814,15.0092,159000.0
2010-06-17 15:20:00,21.63,21.67,21.61,21.63,157000.0,15.0231,15.0509,15.0092,15.0231,157000.0
2010-06-17 15:30:00,21.64,21.77,21.63,21.75,254000.0,15.03,15.1203,15.0231,15.1064,254000.0
2010-06-17 15:40:00,21.75,21.82,21.72,21.81,486400.0,15.1064,15.155,15.0856,15.1481,486400.0
2010-06-17 15:50:00,21.82,21.9,21.8,21.88,811200.0,15.155,15.2106,15.1412,15.1967,811200.0
2010-06-18 09:30:00,21.97,22.1,21.95,22.09,1485600.0,15.2592,15.3495,15.2453,15.3426,1485600.0
2010-06-18 09:40:00,22.11,22.2,22.09,22.14,184000.0,15.3565,15.419,15.3426,15.3773,184000.0
2010-06-18 09:50:00,22.14,22.15,22.02,22.06,161200.0,15.3773,15.3842,15.294,15.3217,161200.0
2010-06-18 10:00:00,22.06,22.09,22.05,22.09,130000.0,15.3217,15.3426,15.3148,15.3426,130000.0
2010-06-18 10:10:00,22.09,22.22,22.07,22.21,177400.0,15.3426,15.4329,15.3287,15.4259,177400.0
2010-06-18 10:20:00,22.21,22.22,22.16,22.2,129200.0,15.4259,15.4329,15.3912,15.419,129200.0
2010-06-18 10:30:00,22.2,22.25,22.19,22.22,184200.0,15.419,15.4537,15.412,15.4329,184200.0
2010-06-18 10:40:00,22.22,22.24,22.16,22.24,131200.0,15.4329,15.4468,15.3912,15.4468,131200.0
2010-06-18 10:50:00,22.24,22.25,22.21,22.21,109000.0,15.4468,15.4537,15.4259,15.4259,109000.0
2010-06-18 11:00:00,22.21,22.27,22.21,22.24,135200.0,15.4259,15.4676,15.4259,15.4468,135200.0
2010-06-18 11:10:00,22.24,22.25,22.2,22.21,180400.0,15.4468,15.4537,15.419,15.4259,180400.0
2010-06-18 11:20:00,22.21,22.22,22.16,22.19,112800.0,15.4259,15.4329,15.3912,15.412,112800.0
2010-06-18 11:30:00,22.19,22.21,22.14,22.16,114400.0,15.412,15.4259,15.3773,15.3912,114400.0
2010-06-18 11:40:00,22.16,22.19,22.12,22.19,132200.0,15.3912,15.412,15.3634,15.412,132200.0
2010-06-18 11:50:00,22.19,22.19,22.15,22.18,122800.0,15.412,15.412,15.3842,15.4051,122800.0
2010-06-18 12:00:00,22.18,22.25,22.18,22.23,106000.0,15.4051,15.4537,15.4051,15.4398,106000.0
2010-06-18 12:10:00,22.23,22.27,22.22,22.25,107400.0,15.4398,15.4676,15.4329,15.4537,107400.0
2010-06-18 12:20:00,22.25,22.25,22.17,22.17,105800.0,15.4537,15.4537,15.3981,15.3981,105800.0
2010-06-18 12:30:00,22.18,22.22,22.14,22.2,144400.0,15.4051,15.4329,15.3773,15.419,144400.0
2010-06-18 12:40:00,22.2,22.25,22.18,22.21,98400.0,15.419,15.4537,15.4051,15.4259,98400.0
2010-06-18 12:50:00,22.21,22.24,22.16,22.17,53400.0,15.4259,15.4468,15.3912,15.3981,53400.0
2010-06-18 13:00:00,22.18,22.2,22.14,22.15,65600.0,15.4051,15.419,15.3773,15.3842,65600.0
2010-06-18 13:10:00,22.15,22.18,22.15,22.16,42400.0,15.3842,15.4051,15.3842,15.3912,42400.0
2010-06-18 13:20:00,22.16,22.19,22.16,22.17,38200.0,15.3912,15.412,15.3912,15.3981,38200.0
2010-06-18 13:30:00,22.17,22.18,22.14,22.15,84200.0,15.3981,15.4051,15.3773,15.3842,84200.0
2010-06-18 13:40:00,22.15,22.17,22.08,22.09,101600.0,15.3842,15.3981,15.3356,15.3426,101600.0
2010-06-18 13:50:00,22.1,22.15,22.07,22.1,199200.0,15.3495,15.3842,15.3287,15.3495,199200.0
2010-06-18 14:00:00,22.1,22.11,22.06,22.08,66800.0,15.3495,15.3565,15.3217,15.3356,66800.0
2010-06-18 14:10:00,22.08,22.15,22.07,22.11,167800.0,15.3356,15.3842,15.3287,15.3565,167800.0
2010-06-18 14:20:00,22.11,22.16,22.08,22.16,85600.0,15.3565,15.3912,15.3356,15.3912,85600.0
2010-06-18 14:30:00,22.15,22.18,22.11,22.18,227200.0,15.3842,15.4051,15.3565,15.4051,227200.0
2010-06-18 14:40:00,22.18,22.2,22.15,22.15,141600.0,15.4051,15.419,15.3842,15.3842,141600.0
2010-06-18 14:50:00,22.14,22.18,22.14,22.18,104000.0,15.3773,15.4051,15.3773,15.4051,104000.0
2010-06-18 15:00:00,22.18,22.18,22.1,22.11,190400.0,15.4051,15.4051,15.3495,15.3565,190400.0
2010-06-18 15:10:00,22.11,22.15,22.09,22.12,246400.0,15.3565,15.3842,15.3426,15.3634,246400.0
2010-06-18 15:20:00,22.11,22.16,22.1,22.14,225600.0,15.3565,15.3912,15.3495,15.3773,225600.0
2010-06-18 15:30:00,22.14,22.16,22.13,22.16,203600.0,15.3773,15.3912,15.3704,15.3912,203600.0
2010-06-18 15:40:00,22.16,22.23,22.15,22.2,390400.0,15.3912,15.4398,15.3842,15.419,390400.0
2010-06-18 15:50:00,22.2,22.23,22.18,22.2,747800.0,15.419,15.4398,15.4051,15.419,747800.0
2010-06-21 09:30:00,22.64,22.81,22.59,22.61,429400.0,15.7246,15.8426,15.6898,15.7037,429400.0
2010-06-21 09:40:00,22.61,22.63,22.5,22.59,200800.0,15.7037,15.7176,15.6273,15.6898,200800.0
2010-06-21 09:50:00,22.59,22.69,22.59,22.64,186600.0,15.6898,15.7593,15.6898,15.7246,186600.0
2010-06-21 10:00:00,22.65,22.74,22.64,22.7,197000.0,15.7315,15.794,15.7246,15.7662,197000.0
2010-06-21 10:10:00,22.7,22.78,22.68,22.7,201600.0,15.7662,15.8218,15.7524,15.7662,201600.0
2010-06-21 10:20:00,22.7,22.75,22.68,22.68,196200.0,15.7662,15.801,15.7524,15.7524,196200.0
2010-06-21 10:30:00,22.68,22.7,22.65,22.67,151000.0,15.7524,15.7662,15.7315,15.7454,151000.0
2010-06-21 10:40:00,22.67,22.68,22.6,22.6,110400.0,15.7454,15.7524,15.6968,15.6968,110400.0
2010-06-21 10:50:00,22.6,22.61,22.55,22.6,125400.0,15.6968,15.7037,15.6621,15.6968,125400.0
2010-06-21 11:00:00,22.6,22.62,22.57,22.61,153200.0,15.6968,15.7107,15.676,15.7037,153200.0
2010-06-21 11:10:00,22.61,22.64,22.59,22.61,56400.0,15.7037,15.7246,15.6898,15.7037,56400.0
2010-06-21 11:20:00,22.61,22.64,22.59,22.61,96400.0,15.7037,15.7246,15.6898,15.7037,96400.0
2010-06-21 11:30:00,22.61,22.65,22.58,22.59,76400.0,15.7037,15.7315,15.6829,15.6898,76400.0
2010-06-21 11:40:00,22.59,22.62,22.57,22.57,72600.0,15.6898,15.7107,15.676,15.676,72600.0
2010-06-21 11:50:00,22.57,22.6,22.56,22.6,254800.0,15.676,15.6968,15.669,15.6968,254800.0
2010-06-21 12:00:00,22.6,22.62,22.53,22.57,123400.0,15.6968,15.7107,15.6482,15.676,123400.0
2010-06-21 12:10:00,22.57,22.58,22.55,22.55,81200.0,15.676,15.6829,15.6621,15.6621,81200.0
2010-06-21 12:20:00,22.55,22.55,22.46,22.47,110000.0,15.6621,15.6621,15.5996,15.6065,110000.0
2010-06-21 12:30:00,22.48,22.5,22.46,22.5,80200.0,15.6134,15.6273,15.5996,15.6273,80200.0
2010-06-21 12:40:00,22.5,22.53,22.49,22.5,101400.0,15.6273,15.6482,15.6204,15.6273,101400.0
2010-06-21 12:50:00,22.5,22.52,22.45,22.51,73000.0,15.6273,15.6412,15.5926,15.6343,73000.0
2010-06-21 13:00:00,22.51,22.54,22.47,22.53,110800.0,15.6343,15.6551,15.6065,15.6482,110800.0
2010-06-21 13:10:00,22.53,22.58,22.52,22.52,102400.0,15.6482,15.6829,15.6412,15.6412,102400.0
2010-06-21 13:20:00,22.51,22.55,22.49,22.53,72000.0,15.6343,15.6621,15.6204,15.6482,72000.0
2010-06-21 13:30:00,22.53,22.55,22.43,22.44,131600.0,15.6482,15.6621,15.5787,15.5857,131600.0
2010-06-21 13:40:00,22.44,22.46,22.41,22.43,95400.0,15.5857,15.5996,15.5648,15.5787,95400.0
2010-06-21 13:50:00,22.43,22.49,22.42,22.45,132600.0,15.5787,15.6204,15.5718,15.5926,132600.0
2010-06-21 14:00:00,22.46,22.49,22.44,22.47,265800.0,15.5996,15.6204,15.5857,15.6065,265800.0
2010-06-21 14:10:00,22.48,22.57,22.47,22.52,82600.0,15.6134,15.676,15.6065,15.6412,82600.0
2010-06-21 14:20:00,22.51,22.56,22.47,22.49,115000.0,15.6343,15.669,15.6065,15.6204,115000.0
2010-06-21 14:30:00,22.49,22.5,22.45,22.45,141600.0,15.6204,15.6273,15.5926,15.5926,141600.0
2010-06-21 14:40:00,22.45,22.47,22.39,22.39,101600.0,15.5926,15.6065,15.5509,15.5509,101600.0
2010-06-21 14:50:00,22.39,22.4,22.33,22.36,88600.0,15.5509,15.5579,15.5093,15.5301,88600.0
2010-06-21 15:00:00,22.36,22.4,22.3,22.33,240000.0,15.5301,15.5579,15.4884,15.5093,240000.0
2010-06-21 15:10:00,22.33,22.34,22.15,22.15,350800.0,15.5093,15.5162,15.3842,15.3842,350800.0
2010-06-21 15:20:00,22.15,22.2,22.1,22.15,311600.0,15.3842,15.419,15.3495,15.3842,311600.0
2010-06-21 15:30:00,22.14,22.23,22.12,22.22,284200.0,15.3773,15.4398,15.3634,15.4329,284200.0
2010-06-21 15:40:00,22.21,22.22,22.07,22.15,345800.0,15.4259,15.4329,15.3287,15.3842,345800.0
2010-06-21 15:50:00,22.15,22.23,22.15,22.23,765200.0,15.3842,15.4398,15.3842,15.4398,765200.0
2010-06-22 09:30:00,22.31,22.32,22.18,22.3,139400.0,15.4954,15.5023,15.4051,15.4884,139400.0
2010-06-22 09:40:00,22.29,22.49,22.29,22.47,194200.0,15.4815,15.6204,15.4815,15.6065,194200.0
2010-06-22 09:50:00,22.47,22.49,22.37,22.4,165600.0,15.6065,15.6204,15.537,15.5579,165600.0
2010-06-22 10:00:00,22.4,22.4,22.21,22.27,303800.0,15.5579,15.5579,15.4259,15.4676,303800.0
2010-06-22 10:10:00,22.28,22.34,22.25,22.28,169000.0,15.4745,15.5162,15.4537,15.4745,169000.0
2010-06-22 10:20:00,22.29,22.35,22.23,22.33,168800.0,15.4815,15.5232,15.4398,15.5093,168800.0
2010-06-22 10:30:00,22.33,22.33,22.19,22.22,200600.0,15.5093,15.5093,15.412,15.4329,200600.0
2010-06-22 10:40:00,22.22,22.27,22.21,22.25,269000.0,15.4329,15.4676,15.4259,15.4537,269000.0
2010-06-22 10:50:00,22.25,22.32,22.24,22.26,194000.0,15.4537,15.5023,15.4468,15.4606,194000.0
2010-06-22 11:00:00,22.26,22.33,22.22,22.3,233600.0,15.4606,15.5093,15.4329,15.4884,233600.0
2010-06-22 11:10:00,22.31,22.35,22.27,22.34,124800.0,15.4954,15.5232,15.4676,15.5162,124800.0
2010-06-22 11:20:00,22.34,22.4,22.32,22.39,108400.0,15.5162,15.5579,15.5023,15.5509,108400.0
2010-06-22 11:30:00,22.39,22.48,22.36,22.47,199200.0,15.5509,15.6134,15.5301,15.6065,199200.0
2010-06-22 11:40:00,22.47,22.56,22.47,22.54,234200.0,15.6065,15.669,15.6065,15.6551,234200.0
2010-06-22 11:50:00,22.55,22.57,22.49,22.5,178800.0,15.6621,15.676,15.6204,15.6273,178800.0
2010-06-22 12:00:00,22.5,22.53,22.47,22.48,118600.0,15.6273,15.6482,15.6065,15.6134,118600.0
2010-06-22 12:10:00,22.49,22.57,22.48,22.55,240400.0,15.6204,15.676,15.6134,15.6621,240400.0
2010-06-22 12:20:00,22.54,22.58,22.52,22.53,147200.0,15.6551,15.6829,15.6412,15.6482,147200.0
2010-06-22 12:30:00,22.53,22.54,22.46,22.49,128600.0,15.6482,15.6551,15.5996,15.6204,128600.0
2010-06-22 12:40:00,22.48,22.53,22.47,22.52,197000.0,15.6134,15.6482,15.6065,15.6412,197000.0
2010-06-22 12:50:00,22.52,22.55,22.49,22.55,109600.0,15.6412,15.6621,15.6204,15.6621,109600.0
2010-06-22 13:00:00,22.55,22.55,22.5,22.53,113000.0,15.6621,15.6621,15.6273,15.6482,113000.0
2010-06-22 13:10:00,22.52,22.56,22.49,22.5,209600.0,15.6412,15.669,15.6204,15.6273,209600.0
2010-06-22 13:20:00,22.5,22.5,22.42,22.43,134200.0,15.6273,15.6273,15.5718,15.5787,134200.0
2010-06-22 13:30:00,22.43,22.44,22.37,22.4,119600.0,15.5787,15.5857,15.537,15.5579,119600.0
2010-06-22 13:40:00,22.4,22.5,22.4,22.48,195600.0,15.5579,15.6273,15.5579,15.6134,195600.0
2010-06-22 13:50:00,22.48,22.49,22.36,22.4,80400.0,15.6134,15.6204,15.5301,15.5579,80400.0
2010-06-22 14:00:00,22.39,22.39,22.25,22.25,116800.0,15.5509,15.5509,15.4537,15.4537,116800.0
2010-06-22 14:10:00,22.25,22.32,22.24,22.29,72200.0,15.4537,15.5023,15.4468,15.4815,72200.0
2010-06-22 14:20:00,22.28,22.3,22.21,22.25,78800.0,15.4745,15.4884,15.4259,15.4537,78800.0
2010-06-22 14:30:00,22.25,22.29,22.21,22.21,165200.0,15.4537,15.4815,15.4259,15.4259,165200.0
2010-06-22 14:40:00,22.22,22.22,22.06,22.09,237600.0,15.4329,15.4329,15.3217,15.3426,237600.0
2010-06-22 14:50:00,22.08,22.13,22.0,22.08,220600.0,15.3356,15.3704,15.2801,15.3356,220600.0
2010-06-22 15:00:00,22.08,22.11,22.03,22.04,263400.0,15.3356,15.3565,15.3009,15.3078,263400.0
2010-06-22 15:10:00,22.03,22.1,21.99,22.08,222400.0,15.3009,15.3495,15.2731,15.3356,222400.0
2010-06-22 15:20:00,22.09,22.09,21.93,21.98,239000.0,15.3426,15.3426,15.2314,15.2662,239000.0
2010-06-22 15:30:00,21.97,22.0,21.89,22.0,349400.0,15.2592,15.2801,15.2037,15.2801,349400.0
2010-06-22 15:40:00,22.0,22.0,21.93,21.96,416800.0,15.2801,15.2801,15.2314,15.2523,416800.0
2010-06-22 15:50:00,21.96,21.97,21.85,21.89,927200.0,15.2523,15.2592,15.1759,15.2037,927200.0
2010-06-23 09:30:00,21.97,21.97,21.71,21.8,241400.0,15.2592,15.2592,15.0786,15.1412,241400.0
2010-06-23 09:40:00,21.8,21.84,21.64,21.75,108800.0,15.1412,15.1689,15.03,15.1064,108800.0
2010-06-23 09:50:00,21.75,21.91,21.74,21.89,116200.0,15.1064,15.2176,15.0995,15.2037,116200.0
2010-06-23 10:00:00,21.88,21.89,21.59,21.65,505600.0,15.1967,15.2037,14.9953,15.037,505600.0
2010-06-23 10:10:00,21.65,21.75,21.64,21.73,162600.0,15.037,15.1064,15.03,15.0925,162600.0
2010-06-23 10:20:00,21.72,21.72,21.63,21.66,154800.0,15.0856,15.0856,15.0231,15.0439,154800.0
2010-06-23 10:30:00,21.68,21.73,21.61,21.61,176200.0,15.0578,15.0925,15.0092,15.0092,176200.0
2010-06-23 10:40:00,21.63,21.65,21.55,21.61,228200.0,15.0231,15.037,14.9675,15.0092,228200.0
2010-06-23 10:50:00,21.63,21.67,21.57,21.57,101600.0,15.0231,15.0509,14.9814,14.9814,101600.0
2010-06-23 11:00:00,21.57,21.59,21.55,21.58,156600.0,14.9814,14.9953,14.9675,14.9884,156600.0
2010-06-23 11:10:00,21.58,21.61,21.56,21.6,112600.0,14.9884,15.0092,14.9745,15.0022,112600.0
2010-06-23 11:20:00,21.59,21.63,21.54,21.54,159400.0,14.9953,15.0231,14.9606,14.9606,159400.0
2010-06-23 11:30:00,21.54,21.59,21.54,21.58,114200.0,14.9606,14.9953,14.9606,14.9884,114200.0
2010-06-23 11:40:00,21.58,21.6,21.52,21.52,48200.0,14.9884,15.0022,14.9467,14.9467,48200.0
2010-06-23 11:50:00,21.52,21.55,21.48,21.5,98400.0,14.9467,14.9675,14.9189,14.9328,98400.0
2010-06-23 12:00:00,21.5,21.5,21.48,21.5,69800.0,14.9328,14.9328,14.9189,14.9328,69800.0
2010-06-23 12:10:00,21.49,21.5,21.42,21.43,179600.0,14.9258,14.9328,14.8772,14.8842,179600.0
2010-06-23 12:20:00,21.43,21.43,21.38,21.38,158200.0,14.8842,14.8842,14.8494,14.8494,158200.0
2010-06-23 12:30:00,21.38,21.41,21.34,21.39,163400.0,14.8494,14.8703,14.8217,14.8564,163400.0
2010-06-23 12:40:00,21.39,21.51,21.39,21.5,142800.0,14.8564,14.9397,14.8564,14.9328,142800.0
2010-06-23 12:50:00,21.51,21.56,21.5,21.5,85200.0,14.9397,14.9745,14.9328,14.9328,85200.0
2010-06-23 13:00:00,21.5,21.55,21.5,21.54,130400.0,14.9328,14.9675,14.9328,14.9606,130400.0
2010-06-23 13:10:00,21.54,21.59,21.5,21.53,56800.0,14.9606,14.9953,14.9328,14.9536,56800.0
2010-06-23 13:20:00,21.53,21.56,21.5,21.56,26800.0,14.9536,14.9745,14.9328,14.9745,26800.0
2010-06-23 13:30:00,21.57,21.59,21.56,21.58,94000.0,14.9814,14.9953,14.9745,14.9884,94000.0
2010-06-23 13:40:00,21.57,21.57,21.49,21.52,70600.0,14.9814,14.9814,14.9258,14.9467,70600.0
2010-06-23 13:50:00,21.53,21.59,21.53,21.57,99800.0,14.9536,14.9953,14.9536,14.9814,99800.0
2010-06-23 14:00:00,21.57,21.61,21.55,21.6,87200.0,14.9814,15.0092,14.9675,15.0022,87200.0
2010-06-23 14:10:00,21.6,21.6,21.51,21.52,107200.0,15.0022,15.0022,14.9397,14.9467,107200.0
2010-06-23 14:20:00,21.53,21.58,21.44,21.57,168800.0,14.9536,14.9884,14.8911,14.9814,168800.0
2010-06-23 14:30:00,21.58,21.82,21.58,21.78,325800.0,14.9884,15.155,14.9884,15.1273,325800.0
2010-06-23 14:40:00,21.78,21.79,21.67,21.7,258200.0,15.1273,15.1342,15.0509,15.0717,258200.0
2010-06-23 14:50:00,21.68,21.7,21.6,21.63,325800.0,15.0578,15.0717,15.0022,15.0231,325800.0
2010-06-23 15:00:00,21.63,21.7,21.55,21.6,412400.0,15.0231,15.0717,14.9675,15.0022,412400.0
2010-06-23 15:10:00,21.59,21.68,21.59,21.66,267000.0,14.9953,15.0578,14.9953,15.0439,267000.0
2010-06-23 15:20:00,21.64,21.75,21.6,21.73,293200.0,15.03,15.1064,15.0022,15.0925,293200.0
2010-06-23 15:30:00,21.72,21.74,21.64,21.73,237600.0,15.0856,15.0995,15.03,15.0925,237600.0
2010-06-23 15:40:00,21.73,21.78,21.68,21.76,653600.0,15.0925,15.1273,15.0578,15.1134,653600.0
2010-06-23 15:50:00,21.75,21.77,21.68,21.71,627400.0,15.1064,15.1203,15.0578,15.0786,627400.0
2010-06-24 09:30:00,21.52,21.62,21.43,21.57,121000.0,14.9467,15.0161,14.8842,14.9814,121000.0
2010-06-24 09:40:00,21.57,21.61,21.52,21.55,114200.0,14.9814,15.0092,14.9467,14.9675,114200.0
2010-06-24 09:50:00,21.54,21.55,21.41,21.49,276200.0,14.9606,14.9675,14.8703,14.9258,276200.0
2010-06-24 10:00:00,21.5,21.61,21.5,21.59,110400.0,14.9328,15.0092,14.9328,14.9953,110400.0
2010-06-24 10:10:00,21.57,21.6,21.48,21.5,221200.0,14.9814,15.0022,14.9189,14.9328,221200.0
2010-06-24 10:20:00,21.5,21.65,21.5,21.65,120000.0,14.9328,15.037,14.9328,15.037,120000.0
2010-06-24 10:30:00,21.65,21.65,21.51,21.63,205800.0,15.037,15.037,14.9397,15.0231,205800.0
2010-06-24 10:40:00,21.62,21.63,21.46,21.58,168000.0,15.0161,15.0231,14.905,14.9884,168000.0
2010-06-24 10:50:00,21.57,21.58,21.42,21.55,150200.0,14.9814,14.9884,14.8772,14.9675,150200.0
2010-06-24 11:00:00,21.55,21.55,21.28,21.38,329000.0,14.9675,14.9675,14.78,14.8494,329000.0
2010-06-24 11:10:00,21.38,21.42,21.35,21.39,106200.0,14.8494,14.8772,14.8286,14.8564,106200.0
2010-06-24 11:20:00,21.39,21.4,21.31,21.31,199400.0,14.8564,14.8633,14.8008,14.8008,199400.0
2010-06-24 11:30:00,21.31,21.39,21.29,21.39,291400.0,14.8008,14.8564,14.7869,14.8564,291400.0
2010-06-24 11:40:00,21.4,21.43,21.36,21.42,98800.0,14.8633,14.8842,14.8356,14.8772,98800.0
2010-06-24 11:50:00,21.42,21.43,21.35,21.36,41200.0,14.8772,14.8842,14.8286,14.8356,41200.0
2010-06-24 12:00:00,21.36,21.47,21.36,21.41,81400.0,14.8356,14.912,14.8356,14.8703,81400.0
2010-06-24 12:10:00,21.42,21.43,21.34,21.34,73400.0,14.8772,14.8842,14.8217,14.8217,73400.0
2010-06-24 12:20:00,21.35,21.39,21.3,21.32,90000.0,14.8286,14.8564,14.7939,14.8078,90000.0
2010-06-24 12:30:00,21.31,21.33,21.27,21.27,77600.0,14.8008,14.8147,14.773,14.773,77600.0
2010-06-24 12:40:00,21.28,21.3,21.26,21.3,61200.0,14.78,14.7939,14.7661,14.7939,61200.0
2010-06-24 12:50:00,21.29,21.33,21.29,21.31,186000.0,14.7869,14.8147,14.7869,14.8008,186000.0
2010-06-24 13:00:00,21.32,21.4,21.31,21.4,116000.0,14.8078,14.8633,14.8008,14.8633,116000.0
2010-06-24 13:10:00,21.4,21.56,21.4,21.55,266400.0,14.8633,14.9745,14.8633,14.9675,266400.0
2010-06-24 13:20:00,21.55,21.56,21.45,21.46,105000.0,14.9675,14.9745,14.8981,14.905,105000.0
2010-06-24 13:30:00,21.47,21.6,21.43,21.56,99800.0,14.912,15.0022,14.8842,14.9745,99800.0
2010-06-24 13:40:00,21.56,21.67,21.53,21.67,113000.0,14.9745,15.0509,14.9536,15.0509,113000.0
2010-06-24 13:50:00,21.66,21.77,21.66,21.74,152400.0,15.0439,15.1203,15.0439,15.0995,152400.0
2010-06-24 14:00:00,21.73,21.74,21.64,21.66,119200.0,15.0925,15.0995,15.03,15.0439,119200.0
2010-06-24 14:10:00,21.66,21.66,21.61,21.63,99400.0,15.0439,15.0439,15.0092,15.0231,99400.0
2010-06-24 14:20:00,21.63,21.68,21.61,21.65,64000.0,15.0231,15.0578,15.0092,15.037,64000.0
2010-06-24 14:30:00,21.66,21.66,21.52,21.56,122000.0,15.0439,15.0439,14.9467,14.9745,122000.0
2010-06-24 14:40:00,21.56,21.59,21.5,21.52,97400.0,14.9745,14.9953,14.9328,14.9467,97400.0
2010-06-24 14:50:00,21.52,21.53,21.38,21.45,122200.0,14.9467,14.9536,14.8494,14.8981,122200.0
2010-06-24 15:00:00,21.45,21.5,21.42,21.42,122800.0,14.8981,14.9328,14.8772,14.8772,122800.0
2010-06-24 15:10:00,21.42,21.46,21.31,21.34,377000.0,14.8772,14.905,14.8008,14.8217,377000.0
2010-06-24 15:20:00,21.34,21.43,21.33,21.38,172800.0,14.8217,14.8842,14.8147,14.8494,172800.0
2010-06-24 15:30:00,21.38,21.46,21.34,21.43,266800.0,14.8494,14.905,14.8217,14.8842,266800.0
2010-06-24 15:40:00,21.43,21.47,21.38,21.42,558400.0,14.8842,14.912,14.8494,14.8772,558400.0
2010-06-24 15:50:00,21.42,21.42,21.28,21.36,924400.0,14.8772,14.8772,14.78,14.8356,924400.0
2010-06-25 09:30:00,21.61,21.61,21.3,21.45,174000.0,15.0092,15.0092,14.7939,14.8981,174000.0
2010-06-25 09:40:00,21.44,21.47,21.3,21.35,159200.0,14.8911,14.912,14.7939,14.8286,159200.0
2010-06-25 09:50:00,21.35,21.45,21.27,21.37,182400.0,14.8286,14.8981,14.773,14.8425,182400.0
2010-06-25 10:00:00,21.36,21.5,21.36,21.45,114000.0,14.8356,14.9328,14.8356,14.8981,114000.0
2010-06-25 10:10:00,21.45,21.5,21.36,21.36,149400.0,14.8981,14.9328,14.8356,14.8356,149400.0
2010-06-25 10:20:00,21.37,21.4,21.29,21.34,171800.0,14.8425,14.8633,14.7869,14.8217,171800.0
2010-06-25 10:30:00,21.34,21.36,21.28,21.33,192600.0,14.8217,14.8356,14.78,14.8147,192600.0
2010-06-25 10:40:00,21.33,21.36,21.3,21.35,83400.0,14.8147,14.8356,14.7939,14.8286,83400.0
2010-06-25 10:50:00,21.34,21.34,21.17,21.17,138600.0,14.8217,14.8217,14.7036,14.7036,138600.0
2010-06-25 11:00:00,21.18,21.29,21.17,21.25,100400.0,14.7105,14.7869,14.7036,14.7592,100400.0
2010-06-25 11:10:00,21.25,21.28,21.21,21.25,138000.0,14.7592,14.78,14.7314,14.7592,138000.0
2010-06-25 11:20:00,21.25,21.31,21.18,21.29,124600.0,14.7592,14.8008,14.7105,14.7869,124600.0
2010-06-25 11:30:00,21.28,21.37,21.28,21.31,84600.0,14.78,14.8425,14.78,14.8008,84600.0
2010-06-25 11:40:00,21.31,21.38,21.24,21.37,96800.0,14.8008,14.8494,14.7522,14.8425,96800.0
2010-06-25 11:50:00,21.38,21.47,21.36,21.41,134400.0,14.8494,14.912,14.8356,14.8703,134400.0
2010-06-25 12:00:00,21.41,21.46,21.37,21.46,90400.0,14.8703,14.905,14.8425,14.905,90400.0
2010-06-25 12:10:00,21.46,21.47,21.4,21.46,75800.0,14.905,14.912,14.8633,14.905,75800.0
2010-06-25 12:20:00,21.46,21.5,21.42,21.48,97200.0,14.905,14.9328,14.8772,14.9189,97200.0
2010-06-25 12:30:00,21.48,21.55,21.47,21.5,136400.0,14.9189,14.9675,14.912,14.9328,136400.0
2010-06-25 12:40:00,21.5,21.55,21.5,21.53,71400.0,14.9328,14.9675,14.9328,14.9536,71400.0
2010-06-25 12:50:00,21.52,21.53,21.46,21.48,105200.0,14.9467,14.9536,14.905,14.9189,105200.0
2010-06-25 13:00:00,21.48,21.58,21.46,21.58,87000.0,14.9189,14.9884,14.905,14.9884,87000.0
2010-06-25 13:10:00,21.57,21.66,21.53,21.63,167600.0,14.9814,15.0439,14.9536,15.0231,167600.0
2010-06-25 13:20:00,21.63,21.73,21.59,21.71,91600.0,15.0231,15.0925,14.9953,15.0786,91600.0
2010-06-25 13:30:00,21.72,21.81,21.71,21.75,123800.0,15.0856,15.1481,15.0786,15.1064,123800.0
2010-06-25 13:40:00,21.75,21.77,21.68,21.71,97400.0,15.1064,15.1203,15.0578,15.0786,97400.0
2010-06-25 13:50:00,21.71,21.77,21.68,21.75,98000.0,15.0786,15.1203,15.0578,15.1064,98000.0
2010-06-25 14:00:00,21.75,21.75,21.65,21.68,143400.0,15.1064,15.1064,15.037,15.0578,143400.0
2010-06-25 14:10:00,21.67,21.8,21.67,21.8,74600.0,15.0509,15.1412,15.0509,15.1412,74600.0
2010-06-25 14:20:00,21.8,21.8,21.74,21.78,76800.0,15.1412,15.1412,15.0995,15.1273,76800.0
2010-06-25 14:30:00,21.79,21.81,21.71,21.8,130600.0,15.1342,15.1481,15.0786,15.1412,130600.0
2010-06-25 14:40:00,21.79,21.86,21.77,21.78,107600.0,15.1342,15.1828,15.1203,15.1273,107600.0
2010-06-25 14:50:00,21.79,21.81,21.75,21.79,120400.0,15.1342,15.1481,15.1064,15.1342,120400.0
2010-06-25 15:00:00,21.78,21.83,21.74,21.83,269600.0,15.1273,15.162,15.0995,15.162,269600.0
2010-06-25 15:10:00,21.83,21.86,21.71,21.74,264000.0,15.162,15.1828,15.0786,15.0995,264000.0
2010-06-25 15:20:00,21.74,21.77,21.69,21.72,189200.0,15.0995,15.1203,15.0648,15.0856,189200.0
2010-06-25 15:30:00,21.71,21.84,21.69,21.83,360200.0,15.0786,15.1689,15.0648,15.162,360200.0
2010-06-25 15:40:00,21.83,21.84,21.67,21.75,555200.0,15.162,15.1689,15.0509,15.1064,555200.0
2010-06-25 15:50:00,21.75,21.82,21.68,21.8,947800.0,15.1064,15.155,15.0578,15.1412,947800.0
2010-06-28 09:30:00,22.06,22.47,22.04,22.35,632400.0,15.3217,15.6065,15.3078,15.5232,632400.0
2010-06-28 09:40:00,22.34,22.36,22.11,22.17,380000.0,15.5162,15.5301,15.3565,15.3981,380000.0
2010-06-28 09:50:00,22.18,22.22,22.09,22.21,827400.0,15.4051,15.4329,15.3426,15.4259,827400.0
2010-06-28 10:00:00,22.21,22.33,22.17,22.33,457400.0,15.4259,15.5093,15.3981,15.5093,457400.0
2010-06-28 10:10:00,22.33,22.52,22.32,22.5,364200.0,15.5093,15.6412,15.5023,15.6273,364200.0
2010-06-28 10:20:00,22.5,22.68,22.5,22.68,500200.0,15.6273,15.7524,15.6273,15.7524,500200.0
2010-06-28 10:30:00,22.68,22.74,22.66,22.71,561400.0,15.7524,15.794,15.7385,15.7732,561400.0
2010-06-28 10:40:00,22.7,22.86,22.7,22.85,457400.0,15.7662,15.8774,15.7662,15.8704,457400.0
2010-06-28 10:50:00,22.85,23.1,22.84,22.99,944000.0,15.8704,16.0441,15.8635,15.9677,944000.0
2010-06-28 11:00:00,23.0,23.0,22.89,22.91,372000.0,15.9746,15.9746,15.8982,15.9121,372000.0
2010-06-28 11:10:00,22.91,22.92,22.72,22.76,331200.0,15.9121,15.919,15.7801,15.8079,331200.0
2010-06-28 11:20:00,22.76,22.77,22.68,22.7,551400.0,15.8079,15.8149,15.7524,15.7662,551400.0
2010-06-28 11:30:00,22.71,22.74,22.65,22.67,253400.0,15.7732,15.794,15.7315,15.7454,253400.0
2010-06-28 11:40:00,22.67,22.72,22.59,22.63,359200.0,15.7454,15.7801,15.6898,15.7176,359200.0
2010-06-28 11:50:00,22.63,22.63,22.55,22.55,251200.0,15.7176,15.7176,15.6621,15.6621,251200.0
2010-06-28 12:00:00,22.55,22.55,22.49,22.5,244600.0,15.6621,15.6621,15.6204,15.6273,244600.0
2010-06-28 12:10:00,22.5,22.53,22.46,22.5,414600.0,15.6273,15.6482,15.5996,15.6273,414600.0
2010-06-28 12:20:00,22.5,22.51,22.46,22.48,231400.0,15.6273,15.6343,15.5996,15.6134,231400.0
2010-06-28 12:30:00,22.48,22.5,22.4,22.4,158000.0,15.6134,15.6273,15.5579,15.5579,158000.0
2010-06-28 12:40:00,22.4,22.49,22.39,22.49,188600.0,15.5579,15.6204,15.5509,15.6204,188600.0
2010-06-28 12:50:00,22.49,22.5,22.43,22.49,161400.0,15.6204,15.6273,15.5787,15.6204,161400.0
2010-06-28 13:00:00,22.49,22.5,22.34,22.35,297000.0,15.6204,15.6273,15.5162,15.5232,297000.0
2010-06-28 13:10:00,22.35,22.36,22.3,22.31,155600.0,15.5232,15.5301,15.4884,15.4954,155600.0
2010-06-28 13:20:00,22.31,22.4,22.31,22.35,134000.0,15.4954,15.5579,15.4954,15.5232,134000.0
2010-06-28 13:30:00,22.35,22.42,22.33,22.42,228800.0,15.5232,15.5718,15.5093,15.5718,228800.0
2010-06-28 13:40:00,22.42,22.48,22.39,22.48,195200.0,15.5718,15.6134,15.5509,15.6134,195200.0
2010-06-28 13:50:00,22.48,22.53,22.47,22.49,126200.0,15.6134,15.6482,15.6065,15.6204,126200.0
2010-06-28 14:00:00,22.48,22.49,22.43,22.44,160200.0,15.6134,15.6204,15.5787,15.5857,160200.0
2010-06-28 14:10:00,22.43,22.46,22.41,22.42,133800.0,15.5787,15.5996,15.5648,15.5718,133800.0
2010-06-28 14:20:00,22.41,22.46,22.39,22.42,241200.0,15.5648,15.5996,15.5509,15.5718,241200.0
2010-06-28 14:30:00,22.42,22.48,22.39,22.47,237200.0,15.5718,15.6134,15.5509,15.6065,237200.0
2010-06-28 14:40:00,22.47,22.55,22.46,22.54,309400.0,15.6065,15.6621,15.5996,15.6551,309400.0
2010-06-28 14:50:00,22.53,22.55,22.48,22.52,184800.0,15.6482,15.6621,15.6134,15.6412,184800.0
2010-06-28 15:00:00,22.52,22.58,22.52,22.53,248600.0,15.6412,15.6829,15.6412,15.6482,248600.0
2010-06-28 15:10:00,22.54,22.54,22.45,22.53,282400.0,15.6551,15.6551,15.5926,15.6482,282400.0
2010-06-28 15:20:00,22.53,22.53,22.4,22.42,233800.0,15.6482,15.6482,15.5579,15.5718,233800.0
2010-06-28 15:30:00,22.42,22.5,22.4,22.48,386800.0,15.5718,15.6273,15.5579,15.6134,386800.0
2010-06-28 15:40:00,22.48,22.54,22.47,22.5,369800.0,15.6134,15.6551,15.6065,15.6273,369800.0
2010-06-28 15:50:00,22.5,22.5,22.36,22.38,1001400.0,15.6273,15.6273,15.5301,15.544,1001400.0
2010-06-29 09:30:00,21.89,22.14,21.86,22.02,452400.0,15.2037,15.3773,15.1828,15.294,452400.0
2010-06-29 09:40:00,22.02,22.11,21.86,21.89,582800.0,15.294,15.3565,15.1828,15.2037,582800.0
2010-06-29 09:50:00,21.89,21.93,21.84,21.91,381600.0,15.2037,15.2314,15.1689,15.2176,381600.0
2010-06-29 10:00:00,21.89,21.89,21.75,21.81,522600.0,15.2037,15.2037,15.1064,15.1481,522600.0
2010-06-29 10:10:00,21.8,21.88,21.79,21.83,286200.0,15.1412,15.1967,15.1342,15.162,286200.0
2010-06-29 10:20:00,21.82,21.83,21.5,21.52,570400.0,15.155,15.162,14.9328,14.9467,570400.0
2010-06-29 10:30:00,21.52,21.64,21.52,21.58,331400.0,14.9467,15.03,14.9467,14.9884,331400.0
2010-06-29 10:40:00,21.58,21.61,21.48,21.54,444600.0,14.9884,15.0092,14.9189,14.9606,444600.0
2010-06-29 10:50:00,21.55,21.58,21.5,21.53,252000.0,14.9675,14.9884,14.9328,14.9536,252000.0
2010-06-29 11:00:00,21.53,21.56,21.48,21.5,340800.0,14.9536,14.9745,14.9189,14.9328,340800.0
2010-06-29 11:10:00,21.5,21.55,21.48,21.5,426600.0,14.9328,14.9675,14.9189,14.9328,426600.0
2010-06-29 11:20:00,21.51,21.57,21.3,21.32,271800.0,14.9397,14.9814,14.7939,14.8078,271800.0
2010-06-29 11:30:00,21.32,21.33,21.26,21.27,312200.0,14.8078,14.8147,14.7661,14.773,312200.0
2010-06-29 11:40:00,21.27,21.27,21.15,21.25,292600.0,14.773,14.773,14.6897,14.7592,292600.0
2010-06-29 11:50:00,21.25,21.3,21.22,21.24,202600.0,14.7592,14.7939,14.7383,14.7522,202600.0
2010-06-29 12:00:00,21.25,21.28,21.2,21.28,235400.0,14.7592,14.78,14.7244,14.78,235400.0
2010-06-29 12:10:00,21.28,21.41,21.23,21.33,301000.0,14.78,14.8703,14.7453,14.8147,301000.0
2010-06-29 12:20:00,21.33,21.42,21.33,21.36,216400.0,14.8147,14.8772,14.8147,14.8356,216400.0
2010-06-29 12:30:00,21.36,21.36,21.29,21.31,282200.0,14.8356,14.8356,14.7869,14.8008,282200.0
2010-06-29 12:40:00,21.32,21.37,21.3,21.36,122600.0,14.8078,14.8425,14.7939,14.8356,122600.0
2010-06-29 12:50:00,21.36,21.38,21.27,21.3,170000.0,14.8356,14.8494,14.773,14.7939,170000.0
2010-06-29 13:00:00,21.31,21.36,21.28,21.36,313200.0,14.8008,14.8356,14.78,14.8356,313200.0
2010-06-29 13:10:00,21.36,21.37,21.3,21.32,293200.0,14.8356,14.8425,14.7939,14.8078,293200.0
2010-06-29 13:20:00,21.32,21.33,21.24,21.25,316400.0,14.8078,14.8147,14.7522,14.7592,316400.0
2010-06-29 13:30:00,21.25,21.25,21.14,21.14,429400.0,14.7592,14.7592,14.6828,14.6828,429400.0
2010-06-29 13:40:00,21.14,21.16,21.11,21.15,276600.0,14.6828,14.6966,14.6619,14.6897,276600.0
2010-06-29 13:50:00,21.16,21.28,21.14,21.27,199600.0,14.6966,14.78,14.6828,14.773,199600.0
2010-06-29 14:00:00,21.26,21.29,21.2,21.27,259600.0,14.7661,14.7869,14.7244,14.773,259600.0
2010-06-29 14:10:00,21.27,21.33,21.26,21.3,281200.0,14.773,14.8147,14.7661,14.7939,281200.0
2010-06-29 14:20:00,21.3,21.36,21.28,21.3,186200.0,14.7939,14.8356,14.78,14.7939,186200.0
2010-06-29 14:30:00,21.3,21.37,21.28,21.34,376600.0,14.7939,14.8425,14.78,14.8217,376600.0
2010-06-29 14:40:00,21.34,21.35,21.25,21.28,467200.0,14.8217,14.8286,14.7592,14.78,467200.0
2010-06-29 14:50:00,21.28,21.36,21.26,21.3,426600.0,14.78,14.8356,14.7661,14.7939,426600.0
2010-06-29 15:00:00,21.3,21.31,21.24,21.25,367400.0,14.7939,14.8008,14.7522,14.7592,367400.0
2010-06-29 15:10:00,21.25,21.26,21.15,21.15,341200.0,14.7592,14.7661,14.6897,14.6897,341200.0
2010-06-29 15:20:00,21.15,21.17,21.04,21.11,719600.0,14.6897,14.7036,14.6133,14.6619,719600.0
2010-06-29 15:30:00,21.1,21.23,21.06,21.22,599200.0,14.655,14.7453,14.6272,14.7383,599200.0
2010-06-29 15:40:00,21.19,21.23,21.02,21.07,985800.0,14.7175,14.7453,14.5994,14.6341,985800.0
2010-06-29 15:50:00,21.07,21.21,21.05,21.19,1765600.0,14.6341,14.7314,14.6202,14.7175,1765600.0
2010-06-30 09:30:00,21.2,21.34,21.11,21.32,248800.0,14.7244,14.8217,14.6619,14.8078,248800.0
2010-06-30 09:40:00,21.33,21.5,21.27,21.47,967000.0,14.8147,14.9328,14.773,14.912,967000.0
2010-06-30 09:50:00,21.48,21.48,21.38,21.39,200400.0,14.9189,14.9189,14.8494,14.8564,200400.0
2010-06-30 10:00:00,21.39,21.45,21.3,21.3,263000.0,14.8564,14.8981,14.7939,14.7939,263000.0
2010-06-30 10:10:00,21.3,21.43,21.29,21.4,204200.0,14.7939,14.8842,14.7869,14.8633,204200.0
2010-06-30 10:20:00,21.4,21.41,21.31,21.38,1059200.0,14.8633,14.8703,14.8008,14.8494,1059200.0
2010-06-30 10:30:00,21.36,21.43,21.3,21.39,194000.0,14.8356,14.8842,14.7939,14.8564,194000.0
2010-06-30 10:40:00,21.39,21.41,21.36,21.38,319200.0,14.8564,14.8703,14.8356,14.8494,319200.0
2010-06-30 10:50:00,21.37,21.37,21.25,21.26,172600.0,14.8425,14.8425,14.7592,14.7661,172600.0
2010-06-30 11:00:00,21.27,21.36,21.25,21.33,134600.0,14.773,14.8356,14.7592,14.8147,134600.0
2010-06-30 11:10:00,21.33,21.45,21.33,21.43,143200.0,14.8147,14.8981,14.8147,14.8842,143200.0
2010-06-30 11:20:00,21.43,21.52,21.42,21.46,185000.0,14.8842,14.9467,14.8772,14.905,185000.0
2010-06-30 11:30:00,21.46,21.54,21.46,21.52,90200.0,14.905,14.9606,14.905,14.9467,90200.0
2010-06-30 11:40:00,21.53,21.61,21.47,21.6,161000.0,14.9536,15.0092,14.912,15.0022,161000.0
2010-06-30 11:50:00,21.6,21.65,21.58,21.58,164000.0,15.0022,15.037,14.9884,14.9884,164000.0
2010-06-30 12:00:00,21.59,21.59,21.54,21.57,94600.0,14.9953,14.9953,14.9606,14.9814,94600.0
2010-06-30 12:10:00,21.57,21.62,21.56,21.62,130600.0,14.9814,15.0161,14.9745,15.0161,130600.0
2010-06-30 12:20:00,21.62,21.64,21.6,21.6,166000.0,15.0161,15.03,15.0022,15.0022,166000.0
2010-06-30 12:30:00,21.61,21.66,21.6,21.66,183000.0,15.0092,15.0439,15.0022,15.0439,183000.0
2010-06-30 12:40:00,21.66,21.67,21.5,21.52,181600.0,15.0439,15.0509,14.9328,14.9467,181600.0
2010-06-30 12:50:00,21.52,21.61,21.52,21.57,109800.0,14.9467,15.0092,14.9467,14.9814,109800.0
2010-06-30 13:00:00,21.57,21.61,21.54,21.54,130400.0,14.9814,15.0092,14.9606,14.9606,130400.0
2010-06-30 13:10:00,21.55,21.6,21.54,21.59,101400.0,14.9675,15.0022,14.9606,14.9953,101400.0
2010-06-30 13:20:00,21.58,21.64,21.56,21.63,107600.0,14.9884,15.03,14.9745,15.0231,107600.0
2010-06-30 13:30:00,21.63,21.67,21.58,21.59,219200.0,15.0231,15.0509,14.9884,14.9953,219200.0
2010-06-30 13:40:00,21.57,21.7,21.57,21.67,214400.0,14.9814,15.0717,14.9814,15.0509,214400.0
2010-06-30 13:50:00,21.68,21.69,21.63,21.65,144400.0,15.0578,15.0648,15.0231,15.037,144400.0
2010-06-30 14:00:00,21.64,21.71,21.59,21.63,357600.0,15.03,15.0786,14.9953,15.0231,357600.0
2010-06-30 14:10:00,21.63,21.66,21.58,21.61,122400.0,15.0231,15.0439,14.9884,15.0092,122400.0
2010-06-30 14:20:00,21.61,21.61,21.53,21.55,213200.0,15.0092,15.0092,14.9536,14.9675,213200.0
2010-06-30 14:30:00,21.55,21.61,21.53,21.57,210800.0,14.9675,15.0092,14.9536,14.9814,210800.0
2010-06-30 14:40:00,21.57,21.59,21.51,21.58,269600.0,14.9814,14.9953,14.9397,14.9884,269600.0
2010-06-30 14:50:00,21.58,21.61,21.55,21.57,206400.0,14.9884,15.0092,14.9675,14.9814,206400.0
2010-06-30 15:00:00,21.56,21.62,21.55,21.6,301200.0,14.9745,15.0161,14.9675,15.0022,301200.0
2010-06-30 15:10:00,21.6,21.62,21.53,21.57,374600.0,15.0022,15.0161,14.9536,14.9814,374600.0
2010-06-30 15:20:00,21.57,21.59,21.43,21.46,299600.0,14.9814,14.9953,14.8842,14.905,299600.0
2010-06-30 15:30:00,21.46,21.46,21.31,21.32,499800.0,14.905,14.905,14.8008,14.8078,499800.0
2010-06-30 15:40:00,21.33,21.39,21.27,21.38,976000.0,14.8147,14.8564,14.773,14.8494,976000.0
2010-06-30 15:50:00,21.38,21.4,21.28,21.34,1107800.0,14.8494,14.8633,14.78,14.8217,1107800.0
2010-07-01 09:30:00,21.58,21.85,21.39,21.84,524000.0,14.9884,15.1759,14.8564,15.1689,524000.0
2010-07-01 09:40:00,21.84,21.85,21.66,21.68,319400.0,15.1689,15.1759,15.0439,15.0578,319400.0
2010-07-01 09:50:00,21.67,21.68,21.48,21.53,231800.0,15.0509,15.0578,14.9189,14.9536,231800.0
2010-07-01 10:00:00,21.52,21.52,21.27,21.33,513000.0,14.9467,14.9467,14.773,14.8147,513000.0
2010-07-01 10:10:00,21.34,21.38,21.15,21.18,322800.0,14.8217,14.8494,14.6897,14.7105,322800.0
2010-07-01 10:20:00,21.17,21.28,21.16,21.22,227200.0,14.7036,14.78,14.6966,14.7383,227200.0
2010-07-01 10:30:00,21.23,21.24,20.99,21.0,275200.0,14.7453,14.7522,14.5786,14.5855,275200.0
2010-07-01 10:40:00,21.0,21.06,20.95,21.05,305600.0,14.5855,14.6272,14.5508,14.6202,305600.0
2010-07-01 10:50:00,21.05,21.05,20.92,20.93,227800.0,14.6202,14.6202,14.53,14.5369,227800.0
2010-07-01 11:00:00,20.93,20.93,20.78,20.82,435600.0,14.5369,14.5369,14.4327,14.4605,435600.0
2010-07-01 11:10:00,20.82,20.91,20.79,20.91,179400.0,14.4605,14.523,14.4397,14.523,179400.0
2010-07-01 11:20:00,20.91,20.97,20.86,20.95,217200.0,14.523,14.5647,14.4883,14.5508,217200.0
2010-07-01 11:30:00,20.94,21.09,20.85,21.08,469200.0,14.5438,14.648,14.4813,14.6411,469200.0
2010-07-01 11:40:00,21.09,21.13,21.05,21.06,326600.0,14.648,14.6758,14.6202,14.6272,326600.0
2010-07-01 11:50:00,21.06,21.06,20.9,20.98,125600.0,14.6272,14.6272,14.5161,14.5716,125600.0
2010-07-01 12:00:00,20.97,20.97,20.9,20.92,161200.0,14.5647,14.5647,14.5161,14.53,161200.0
2010-07-01 12:10:00,20.92,20.97,20.9,20.96,131000.0,14.53,14.5647,14.5161,14.5577,131000.0
2010-07-01 12:20:00,20.95,21.03,20.91,21.0,114800.0,14.5508,14.6064,14.523,14.5855,114800.0
2010-07-01 12:30:00,21.0,21.15,20.98,21.14,253600.0,14.5855,14.6897,14.5716,14.6828,253600.0
2010-07-01 12:40:00,21.14,21.36,21.14,21.28,314600.0,14.6828,14.8356,14.6828,14.78,314600.0
2010-07-01 12:50:00,21.28,21.38,21.24,21.3,161400.0,14.78,14.8494,14.7522,14.7939,161400.0
2010-07-01 13:00:00,21.3,21.3,21.21,21.25,133400.0,14.7939,14.7939,14.7314,14.7592,133400.0
2010-07-01 13:10:00,21.25,21.34,21.18,21.34,129200.0,14.7592,14.8217,14.7105,14.8217,129200.0
2010-07-01 13:20:00,21.33,21.39,21.3,21.36,258400.0,14.8147,14.8564,14.7939,14.8356,258400.0
2010-07-01 13:30:00,21.36,21.49,21.36,21.49,306600.0,14.8356,14.9258,14.8356,14.9258,306600.0
2010-07-01 13:40:00,21.49,21.49,21.37,21.41,235600.0,14.9258,14.9258,14.8425,14.8703,235600.0
2010-07-01 13:50:00,21.41,21.5,21.41,21.49,193200.0,14.8703,14.9328,14.8703,14.9258,193200.0
2010-07-01 14:00:00,21.5,21.5,21.42,21.43,255000.0,14.9328,14.9328,14.8772,14.8842,255000.0
2010-07-01 14:10:00,21.43,21.58,21.41,21.57,376400.0,14.8842,14.9884,14.8703,14.9814,376400.0
2010-07-01 14:20:00,21.57,21.59,21.49,21.54,283400.0,14.9814,14.9953,14.9258,14.9606,283400.0
2010-07-01 14:30:00,21.54,21.61,21.49,21.57,259600.0,14.9606,15.0092,14.9258,14.9814,259600.0
2010-07-01 14:40:00,21.57,21.59,21.36,21.4,341600.0,14.9814,14.9953,14.8356,14.8633,341600.0
2010-07-01 14:50:00,21.4,21.5,21.35,21.49,260200.0,14.8633,14.9328,14.8286,14.9258,260200.0
2010-07-01 15:00:00,21.5,21.66,21.49,21.64,395200.0,14.9328,15.0439,14.9258,15.03,395200.0
2010-07-01 15:10:00,21.64,21.66,21.54,21.56,326400.0,15.03,15.0439,14.9606,14.9745,326400.0
2010-07-01 15:20:00,21.56,21.59,21.46,21.57,246000.0,14.9745,14.9953,14.905,14.9814,246000.0
2010-07-01 15:30:00,21.57,21.71,21.54,21.66,465600.0,14.9814,15.0786,14.9606,15.0439,465600.0
2010-07-01 15:40:00,21.67,21.7,21.54,21.55,625200.0,15.0509,15.0717,14.9606,14.9675,625200.0
2010-07-01 15:50:00,21.55,21.73,21.5,21.65,1089800.0,14.9675,15.0925,14.9328,15.037,1089800.0
2010-07-02 09:30:00,21.86,21.92,21.82,21.83,202600.0,15.1828,15.2245,15.155,15.162,202600.0
2010-07-02 09:40:00,21.84,21.87,21.79,21.8,206200.0,15.1689,15.1898,15.1342,15.1412,206200.0
2010-07-02 09:50:00,21.8,21.82,21.66,21.71,198800.0,15.1412,15.155,15.0439,15.0786,198800.0
2010-07-02 10:00:00,21.7,21.7,21.57,21.67,184200.0,15.0717,15.0717,14.9814,15.0509,184200.0
2010-07-02 10:10:00,21.67,21.83,21.66,21.82,207800.0,15.0509,15.162,15.0439,15.155,207800.0
2010-07-02 10:20:00,21.83,21.85,21.75,21.75,196000.0,15.162,15.1759,15.1064,15.1064,196000.0
2010-07-02 10:30:00,21.75,21.76,21.67,21.72,180000.0,15.1064,15.1134,15.0509,15.0856,180000.0
2010-07-02 10:40:00,21.72,21.75,21.66,21.69,87400.0,15.0856,15.1064,15.0439,15.0648,87400.0
2010-07-02 10:50:00,21.7,21.71,21.56,21.58,127200.0,15.0717,15.0786,14.9745,14.9884,127200.0
2010-07-02 11:00:00,21.58,21.66,21.52,21.63,183600.0,14.9884,15.0439,14.9467,15.0231,183600.0
2010-07-02 11:10:00,21.63,21.7,21.59,21.59,192000.0,15.0231,15.0717,14.9953,14.9953,192000.0
2010-07-02 11:20:00,21.6,21.65,21.57,21.61,270000.0,15.0022,15.037,14.9814,15.0092,270000.0
2010-07-02 11:30:00,21.6,21.61,21.45,21.46,110600.0,15.0022,15.0092,14.8981,14.905,110600.0
2010-07-02 11:40:00,21.45,21.49,21.39,21.47,110600.0,14.8981,14.9258,14.8564,14.912,110600.0
2010-07-02 11:50:00,21.47,21.53,21.42,21.46,146800.0,14.912,14.9536,14.8772,14.905,146800.0
2010-07-02 12:00:00,21.45,21.52,21.43,21.52,122400.0,14.8981,14.9467,14.8842,14.9467,122400.0
2010-07-02 12:10:00,21.53,21.55,21.43,21.46,101400.0,14.9536,14.9675,14.8842,14.905,101400.0
2010-07-02 12:20:00,21.46,21.5,21.43,21.47,102000.0,14.905,14.9328,14.8842,14.912,102000.0
2010-07-02 12:30:00,21.47,21.49,21.37,21.43,101600.0,14.912,14.9258,14.8425,14.8842,101600.0
2010-07-02 12:40:00,21.43,21.45,21.33,21.4,158200.0,14.8842,14.8981,14.8147,14.8633,158200.0
2010-07-02 12:50:00,21.4,21.41,21.34,21.35,101200.0,14.8633,14.8703,14.8217,14.8286,101200.0
2010-07-02 13:00:00,21.35,21.36,21.27,21.36,195400.0,14.8286,14.8356,14.773,14.8356,195400.0
2010-07-02 13:10:00,21.36,21.42,21.34,21.42,132400.0,14.8356,14.8772,14.8217,14.8772,132400.0
2010-07-02 13:20:00,21.43,21.44,21.35,21.35,113600.0,14.8842,14.8911,14.8286,14.8286,113600.0
2010-07-02 13:30:00,21.35,21.45,21.34,21.4,160600.0,14.8286,14.8981,14.8217,14.8633,160600.0
2010-07-02 13:40:00,21.4,21.46,21.36,21.44,106600.0,14.8633,14.905,14.8356,14.8911,106600.0
2010-07-02 13:50:00,21.44,21.48,21.41,21.45,89000.0,14.8911,14.9189,14.8703,14.8981,89000.0
2010-07-02 14:00:00,21.45,21.48,21.39,21.42,90200.0,14.8981,14.9189,14.8564,14.8772,90200.0
2010-07-02 14:10:00,21.42,21.45,21.38,21.45,99000.0,14.8772,14.8981,14.8494,14.8981,99000.0
2010-07-02 14:20:00,21.45,21.47,21.41,21.43,64400.0,14.8981,14.912,14.8703,14.8842,64400.0
2010-07-02 14:30:00,21.43,21.45,21.38,21.43,102000.0,14.8842,14.8981,14.8494,14.8842,102000.0
2010-07-02 14:40:00,21.44,21.48,21.43,21.43,119200.0,14.8911,14.9189,14.8842,14.8842,119200.0
2010-07-02 14:50:00,21.42,21.5,21.4,21.5,162600.0,14.8772,14.9328,14.8633,14.9328,162600.0
2010-07-02 15:00:00,21.5,21.57,21.46,21.57,167200.0,14.9328,14.9814,14.905,14.9814,167200.0
2010-07-02 15:10:00,21.58,21.58,21.49,21.55,128600.0,14.9884,14.9884,14.9258,14.9675,128600.0
2010-07-02 15:20:00,21.55,21.63,21.53,21.58,185000.0,14.9675,15.0231,14.9536,14.9884,185000.0
2010-07-02 15:30:00,21.58,21.73,21.57,21.72,222000.0,14.9884,15.0925,14.9814,15.0856,222000.0
2010-07-02 15:40:00,21.73,21.76,21.68,21.71,379600.0,15.0925,15.1134,15.0578,15.0786,379600.0
2010-07-02 15:50:00,21.7,21.73,21.54,21.54,849400.0,15.0717,15.0925,14.9606,14.9606,849400.0
2010-07-06 09:30:00,21.88,22.05,21.78,22.0,182800.0,15.1967,15.3148,15.1273,15.2801,182800.0
2010-07-06 09:40:00,21.99,22.02,21.95,21.99,120400.0,15.2731,15.294,15.2453,15.2731,120400.0
2010-07-06 09:50:00,21.99,22.15,21.98,22.13,126800.0,15.2731,15.3842,15.2662,15.3704,126800.0
2010-07-06 10:00:00,22.12,22.23,22.06,22.2,211600.0,15.3634,15.4398,15.3217,15.419,211600.0
2010-07-06 10:10:00,22.19,22.28,22.19,22.23,138400.0,15.412,15.4745,15.412,15.4398,138400.0
2010-07-06 10:20:00,22.23,22.27,22.18,22.24,213800.0,15.4398,15.4676,15.4051,15.4468,213800.0
2010-07-06 10:30:00,22.23,22.27,22.19,22.22,203200.0,15.4398,15.4676,15.412,15.4329,203200.0
2010-07-06 10:40:00,22.22,22.25,22.14,22.16,361200.0,15.4329,15.4537,15.3773,15.3912,361200.0
2010-07-06 10:50:00,22.16,22.19,22.12,22.13,259800.0,15.3912,15.412,15.3634,15.3704,259800.0
2010-07-06 11:00:00,22.13,22.15,22.05,22.06,367200.0,15.3704,15.3842,15.3148,15.3217,367200.0
2010-07-06 11:10:00,22.06,22.08,21.98,21.98,213800.0,15.3217,15.3356,15.2662,15.2662,213800.0
2010-07-06 11:20:00,21.98,22.02,21.95,21.96,206800.0,15.2662,15.294,15.2453,15.2523,206800.0
2010-07-06 11:30:00,21.96,22.1,21.96,22.05,148400.0,15.2523,15.3495,15.2523,15.3148,148400.0
2010-07-06 11:40:00,22.05,22.09,22.02,22.05,205600.0,15.3148,15.3426,15.294,15.3148,205600.0
2010-07-06 11:50:00,22.05,22.09,22.04,22.07,141800.0,15.3148,15.3426,15.3078,15.3287,141800.0
2010-07-06 12:00:00,22.07,22.15,22.07,22.13,102800.0,15.3287,15.3842,15.3287,15.3704,102800.0
2010-07-06 12:10:00,22.14,22.18,22.11,22.17,207000.0,15.3773,15.4051,15.3565,15.3981,207000.0
2010-07-06 12:20:00,22.17,22.18,22.05,22.1,235200.0,15.3981,15.4051,15.3148,15.3495,235200.0
2010-07-06 12:30:00,22.1,22.14,22.06,22.11,136200.0,15.3495,15.3773,15.3217,15.3565,136200.0
2010-07-06 12:40:00,22.11,22.11,22.0,22.06,238400.0,15.3565,15.3565,15.2801,15.3217,238400.0
2010-07-06 12:50:00,22.06,22.06,21.91,21.93,369600.0,15.3217,15.3217,15.2176,15.2314,369600.0
2010-07-06 13:00:00,21.93,21.97,21.92,21.93,77000.0,15.2314,15.2592,15.2245,15.2314,77000.0
2010-07-06 13:10:00,21.93,21.93,21.82,21.84,84000.0,15.2314,15.2314,15.155,15.1689,84000.0
2010-07-06 13:20:00,21.84,21.92,21.84,21.9,218800.0,15.1689,15.2245,15.1689,15.2106,218800.0
2010-07-06 13:30:00,21.9,21.93,21.84,21.85,165200.0,15.2106,15.2314,15.1689,15.1759,165200.0
2010-07-06 13:40:00,21.84,21.86,21.75,21.77,236400.0,15.1689,15.1828,15.1064,15.1203,236400.0
2010-07-06 13:50:00,21.76,21.8,21.68,21.75,155600.0,15.1134,15.1412,15.0578,15.1064,155600.0
2010-07-06 14:00:00,21.74,21.78,21.64,21.68,316200.0,15.0995,15.1273,15.03,15.0578,316200.0
2010-07-06 14:10:00,21.68,21.73,21.61,21.69,370800.0,15.0578,15.0925,15.0092,15.0648,370800.0
2010-07-06 14:20:00,21.68,21.75,21.64,21.72,302000.0,15.0578,15.1064,15.03,15.0856,302000.0
2010-07-06 14:30:00,21.72,21.78,21.71,21.76,202600.0,15.0856,15.1273,15.0786,15.1134,202600.0
2010-07-06 14:40:00,21.76,21.77,21.67,21.71,136000.0,15.1134,15.1203,15.0509,15.0786,136000.0
2010-07-06 14:50:00,21.71,21.8,21.68,21.69,283000.0,15.0786,15.1412,15.0578,15.0648,283000.0
2010-07-06 15:00:00,21.69,21.75,21.6,21.65,282600.0,15.0648,15.1064,15.0022,15.037,282600.0
2010-07-06 15:10:00,21.65,21.72,21.59,21.63,296600.0,15.037,15.0856,14.9953,15.0231,296600.0
2010-07-06 15:20:00,21.63,21.67,21.56,21.67,297000.0,15.0231,15.0509,14.9745,15.0509,297000.0
2010-07-06 15:30:00,21.66,21.72,21.64,21.65,284800.0,15.0439,15.0856,15.03,15.037,284800.0
2010-07-06 15:40:00,21.65,21.81,21.65,21.66,828800.0,15.037,15.1481,15.037,15.0439,828800.0
2010-07-06 15:50:00,21.68,21.8,21.62,21.79,888000.0,15.0578,15.1412,15.0161,15.1342,888000.0
2010-07-07 09:30:00,21.78,21.9,21.75,21.79,363000.0,15.1273,15.2106,15.1064,15.1342,363000.0
2010-07-07 09:40:00,21.78,21.82,21.74,21.75,213200.0,15.1273,15.155,15.0995,15.1064,213200.0
2010-07-07 09:50:00,21.74,21.82,21.71,21.82,150400.0,15.0995,15.155,15.0786,15.155,150400.0
2010-07-07 10:00:00,21.82,21.93,21.8,21.86,448400.0,15.155,15.2314,15.1412,15.1828,448400.0
2010-07-07 10:10:00,21.86,22.03,21.86,21.88,761000.0,15.1828,15.3009,15.1828,15.1967,761000.0
2010-07-07 10:20:00,21.88,21.96,21.81,21.93,424400.0,15.1967,15.2523,15.1481,15.2314,424400.0
2010-07-07 10:30:00,21.93,22.05,21.93,21.96,181800.0,15.2314,15.3148,15.2314,15.2523,181800.0
2010-07-07 10:40:00,21.96,22.1,21.94,22.09,311600.0,15.2523,15.3495,15.2384,15.3426,311600.0
2010-07-07 10:50:00,22.1,22.27,22.1,22.25,419800.0,15.3495,15.4676,15.3495,15.4537,419800.0
2010-07-07 11:00:00,22.26,22.26,22.14,22.18,188200.0,15.4606,15.4606,15.3773,15.4051,188200.0
2010-07-07 11:10:00,22.18,22.22,22.03,22.03,151800.0,15.4051,15.4329,15.3009,15.3009,151800.0
2010-07-07 11:20:00,22.04,22.13,22.0,22.11,176000.0,15.3078,15.3704,15.2801,15.3565,176000.0
2010-07-07 11:30:00,22.1,22.18,22.06,22.16,117600.0,15.3495,15.4051,15.3217,15.3912,117600.0
2010-07-07 11:40:00,22.15,22.16,22.04,22.05,136000.0,15.3842,15.3912,15.3078,15.3148,136000.0
2010-07-07 11:50:00,22.05,22.09,22.01,22.08,93000.0,15.3148,15.3426,15.287,15.3356,93000.0
2010-07-07 12:00:00,22.09,22.12,22.08,22.12,91800.0,15.3426,15.3634,15.3356,15.3634,91800.0
2010-07-07 12:10:00,22.11,22.16,22.1,22.11,143600.0,15.3565,15.3912,15.3495,15.3565,143600.0
2010-07-07 12:20:00,22.11,22.24,22.1,22.22,280800.0,15.3565,15.4468,15.3495,15.4329,280800.0
2010-07-07 12:30:00,22.24,22.25,22.18,22.25,338400.0,15.4468,15.4537,15.4051,15.4537,338400.0
2010-07-07 12:40:00,22.24,22.27,22.2,22.25,92800.0,15.4468,15.4676,15.419,15.4537,92800.0
2010-07-07 12:50:00,22.25,22.28,22.22,22.27,137200.0,15.4537,15.4745,15.4329,15.4676,137200.0
2010-07-07 13:00:00,22.27,22.31,22.25,22.3,88800.0,15.4676,15.4954,15.4537,15.4884,88800.0
2010-07-07 13:10:00,22.3,22.43,22.29,22.39,230400.0,15.4884,15.5787,15.4815,15.5509,230400.0
2010-07-07 13:20:00,22.39,22.43,22.36,22.41,95000.0,15.5509,15.5787,15.5301,15.5648,95000.0
2010-07-07 13:30:00,22.4,22.41,22.37,22.4,192000.0,15.5579,15.5648,15.537,15.5579,192000.0
2010-07-07 13:40:00,22.4,22.43,22.37,22.41,109200.0,15.5579,15.5787,15.537,15.5648,109200.0
2010-07-07 13:50:00,22.41,22.46,22.38,22.39,191400.0,15.5648,15.5996,15.544,15.5509,191400.0
2010-07-07 14:00:00,22.4,22.45,22.38,22.43,123000.0,15.5579,15.5926,15.544,15.5787,123000.0
2010-07-07 14:10:00,22.43,22.45,22.4,22.42,117000.0,15.5787,15.5926,15.5579,15.5718,117000.0
2010-07-07 14:20:00,22.42,22.43,22.35,22.35,124000.0,15.5718,15.5787,15.5232,15.5232,124000.0
2010-07-07 14:30:00,22.36,22.37,22.3,22.31,201200.0,15.5301,15.537,15.4884,15.4954,201200.0
2010-07-07 14:40:00,22.31,22.35,22.31,22.34,98000.0,15.4954,15.5232,15.4954,15.5162,98000.0
2010-07-07 14:50:00,22.34,22.43,22.33,22.43,159200.0,15.5162,15.5787,15.5093,15.5787,159200.0
2010-07-07 15:00:00,22.43,22.44,22.37,22.4,219200.0,15.5787,15.5857,15.537,15.5579,219200.0
2010-07-07 15:10:00,22.4,22.54,22.4,22.5,292000.0,15.5579,15.6551,15.5579,15.6273,292000.0
2010-07-07 15:20:00,22.49,22.57,22.49,22.56,290400.0,15.6204,15.676,15.6204,15.669,290400.0
2010-07-07 15:30:00,22.57,22.61,22.52,22.61,450600.0,15.676,15.7037,15.6412,15.7037,450600.0
2010-07-07 15:40:00,22.61,22.7,22.55,22.66,667600.0,15.7037,15.7662,15.6621,15.7385,667600.0
2010-07-07 15:50:00,22.65,22.76,22.63,22.74,1195800.0,15.7315,15.8079,15.7176,15.794,1195800.0
2010-07-08 09:30:00,22.95,23.08,22.92,23.07,327400.0,15.9399,16.0302,15.919,16.0232,327400.0
2010-07-08 09:40:00,23.08,23.13,23.04,23.06,238400.0,16.0302,16.0649,16.0024,16.0163,238400.0
2010-07-08 09:50:00,23.06,23.11,23.05,23.11,242800.0,16.0163,16.051,16.0093,16.051,242800.0
2010-07-08 10:00:00,23.1,23.14,23.05,23.09,156800.0,16.0441,16.0718,16.0093,16.0371,156800.0
2010-07-08 10:10:00,23.09,23.17,23.07,23.16,175600.0,16.0371,16.0927,16.0232,16.0857,175600.0
2010-07-08 10:20:00,23.17,23.2,23.15,23.18,160000.0,16.0927,16.1135,16.0788,16.0996,160000.0
2010-07-08 10:30:00,23.18,23.19,23.11,23.15,317000.0,16.0996,16.1066,16.051,16.0788,317000.0
2010-07-08 10:40:00,23.14,23.19,23.09,23.18,250600.0,16.0718,16.1066,16.0371,16.0996,250600.0
2010-07-08 10:50:00,23.18,23.18,23.01,23.05,292200.0,16.0996,16.0996,15.9816,16.0093,292200.0
2010-07-08 11:00:00,23.04,23.07,22.98,23.03,194000.0,16.0024,16.0232,15.9607,15.9954,194000.0
2010-07-08 11:10:00,23.03,23.15,23.01,23.13,170800.0,15.9954,16.0788,15.9816,16.0649,170800.0
2010-07-08 11:20:00,23.13,23.13,23.03,23.04,124600.0,16.0649,16.0649,15.9954,16.0024,124600.0
2010-07-08 11:30:00,23.04,23.18,23.0,23.11,154000.0,16.0024,16.0996,15.9746,16.051,154000.0
2010-07-08 11:40:00,23.1,23.15,23.05,23.07,95800.0,16.0441,16.0788,16.0093,16.0232,95800.0
2010-07-08 11:50:00,23.06,23.06,22.98,22.99,130400.0,16.0163,16.0163,15.9607,15.9677,130400.0
2010-07-08 12:00:00,23.0,23.09,22.98,23.08,128800.0,15.9746,16.0371,15.9607,16.0302,128800.0
2010-07-08 12:10:00,23.08,23.11,23.02,23.11,65800.0,16.0302,16.051,15.9885,16.051,65800.0
2010-07-08 12:20:00,23.11,23.18,23.1,23.17,225000.0,16.051,16.0996,16.0441,16.0927,225000.0
2010-07-08 12:30:00,23.16,23.19,23.14,23.17,145800.0,16.0857,16.1066,16.0718,16.0927,145800.0
2010-07-08 12:40:00,23.17,23.19,23.13,23.19,138400.0,16.0927,16.1066,16.0649,16.1066,138400.0
2010-07-08 12:50:00,23.19,23.23,23.18,23.23,279800.0,16.1066,16.1344,16.0996,16.1344,279800.0
2010-07-08 13:00:00,23.22,23.29,23.21,23.27,213600.0,16.1274,16.176,16.1205,16.1621,213600.0
2010-07-08 13:10:00,23.27,23.31,23.23,23.3,165400.0,16.1621,16.1899,16.1344,16.183,165400.0
2010-07-08 13:20:00,23.3,23.33,23.25,23.27,133800.0,16.183,16.2038,16.1482,16.1621,133800.0
2010-07-08 13:30:00,23.27,23.31,23.25,23.25,126600.0,16.1621,16.1899,16.1482,16.1482,126600.0
2010-07-08 13:40:00,23.25,23.3,23.23,23.3,101000.0,16.1482,16.183,16.1344,16.183,101000.0
2010-07-08 13:50:00,23.3,23.32,23.22,23.25,118000.0,16.183,16.1969,16.1274,16.1482,118000.0
2010-07-08 14:00:00,23.25,23.27,23.19,23.21,184400.0,16.1482,16.1621,16.1066,16.1205,184400.0
2010-07-08 14:10:00,23.21,23.22,23.14,23.19,361600.0,16.1205,16.1274,16.0718,16.1066,361600.0
2010-07-08 14:20:00,23.19,23.2,23.11,23.13,282000.0,16.1066,16.1135,16.051,16.0649,282000.0
2010-07-08 14:30:00,23.13,23.25,23.11,23.18,545600.0,16.0649,16.1482,16.051,16.0996,545600.0
2010-07-08 14:40:00,23.18,23.29,23.18,23.29,194600.0,16.0996,16.176,16.0996,16.176,194600.0
2010-07-08 14:50:00,23.29,23.34,23.24,23.33,358200.0,16.176,16.2108,16.1413,16.2038,358200.0
2010-07-08 15:00:00,23.32,23.36,23.28,23.35,725800.0,16.1969,16.2246,16.1691,16.2177,725800.0
2010-07-08 15:10:00,23.35,23.41,23.32,23.39,340200.0,16.2177,16.2594,16.1969,16.2455,340200.0
2010-07-08 15:20:00,23.39,23.48,23.38,23.48,402800.0,16.2455,16.308,16.2385,16.308,402800.0
2010-07-08 15:30:00,23.47,23.58,23.46,23.54,654800.0,16.301,16.3774,16.2941,16.3497,654800.0
2010-07-08 15:40:00,23.54,23.67,23.46,23.6,967400.0,16.3497,16.44,16.2941,16.3913,967400.0
2010-07-08 15:50:00,23.6,23.65,23.53,23.58,1733400.0,16.3913,16.4261,16.3427,16.3774,1733400.0
2010-07-09 09:30:00,23.5,23.61,23.5,23.61,211200.0,16.3219,16.3983,16.3219,16.3983,211200.0
2010-07-09 09:40:00,23.61,23.76,23.59,23.66,194800.0,16.3983,16.5025,16.3844,16.433,194800.0
2010-07-09 09:50:00,23.67,23.84,23.66,23.77,258200.0,16.44,16.558,16.433,16.5094,258200.0
2010-07-09 10:00:00,23.77,23.85,23.7,23.74,152000.0,16.5094,16.565,16.4608,16.4886,152000.0
2010-07-09 10:10:00,23.74,23.94,23.73,23.93,211200.0,16.4886,16.6275,16.4816,16.6205,211200.0
2010-07-09 10:20:00,23.93,23.97,23.8,23.8,126600.0,16.6205,16.6483,16.5302,16.5302,126600.0
2010-07-09 10:30:00,23.81,23.96,23.78,23.91,153400.0,16.5372,16.6414,16.5164,16.6066,153400.0
2010-07-09 10:40:00,23.9,23.91,23.8,23.82,230000.0,16.5997,16.6066,16.5302,16.5441,230000.0
2010-07-09 10:50:00,23.82,23.88,23.78,23.79,154000.0,16.5441,16.5858,16.5164,16.5233,154000.0
2010-07-09 11:00:00,23.79,23.79,23.74,23.76,194200.0,16.5233,16.5233,16.4886,16.5025,194200.0
2010-07-09 11:10:00,23.75,23.79,23.68,23.72,176600.0,16.4955,16.5233,16.4469,16.4747,176600.0
2010-07-09 11:20:00,23.72,23.72,23.67,23.71,55800.0,16.4747,16.4747,16.44,16.4677,55800.0
2010-07-09 11:30:00,23.72,23.75,23.69,23.75,79200.0,16.4747,16.4955,16.4538,16.4955,79200.0
2010-07-09 11:40:00,23.75,23.79,23.73,23.74,59000.0,16.4955,16.5233,16.4816,16.4886,59000.0
2010-07-09 11:50:00,23.73,23.75,23.71,23.74,62200.0,16.4816,16.4955,16.4677,16.4886,62200.0
2010-07-09 12:00:00,23.75,23.78,23.74,23.78,74600.0,16.4955,16.5164,16.4886,16.5164,74600.0
2010-07-09 12:10:00,23.78,23.83,23.77,23.82,100400.0,16.5164,16.5511,16.5094,16.5441,100400.0
2010-07-09 12:20:00,23.82,23.83,23.78,23.82,81200.0,16.5441,16.5511,16.5164,16.5441,81200.0
2010-07-09 12:30:00,23.81,23.82,23.77,23.8,92400.0,16.5372,16.5441,16.5094,16.5302,92400.0
2010-07-09 12:40:00,23.79,23.8,23.77,23.79,66000.0,16.5233,16.5302,16.5094,16.5233,66000.0
2010-07-09 12:50:00,23.79,23.82,23.77,23.77,56000.0,16.5233,16.5441,16.5094,16.5094,56000.0
2010-07-09 13:00:00,23.77,23.83,23.76,23.82,101200.0,16.5094,16.5511,16.5025,16.5441,101200.0
2010-07-09 13:10:00,23.82,23.84,23.79,23.79,158000.0,16.5441,16.558,16.5233,16.5233,158000.0
2010-07-09 13:20:00,23.79,23.81,23.74,23.77,95000.0,16.5233,16.5372,16.4886,16.5094,95000.0
2010-07-09 13:30:00,23.77,23.84,23.75,23.83,116200.0,16.5094,16.558,16.4955,16.5511,116200.0
2010-07-09 13:40:00,23.82,23.87,23.81,23.87,290600.0,16.5441,16.5789,16.5372,16.5789,290600.0
2010-07-09 13:50:00,23.87,23.91,23.86,23.87,97400.0,16.5789,16.6066,16.5719,16.5789,97400.0
2010-07-09 14:00:00,23.87,23.89,23.83,23.83,93200.0,16.5789,16.5928,16.5511,16.5511,93200.0
2010-07-09 14:10:00,23.83,23.84,23.8,23.83,107000.0,16.5511,16.558,16.5302,16.5511,107000.0
2010-07-09 14:20:00,23.84,23.86,23.8,23.82,254000.0,16.558,16.5719,16.5302,16.5441,254000.0
2010-07-09 14:30:00,23.81,23.85,23.81,23.84,114600.0,16.5372,16.565,16.5372,16.558,114600.0
2010-07-09 14:40:00,23.84,23.91,23.84,23.89,91400.0,16.558,16.6066,16.558,16.5928,91400.0
2010-07-09 14:50:00,23.89,24.0,23.89,23.97,249000.0,16.5928,16.6692,16.5928,16.6483,249000.0
2010-07-09 15:00:00,23.97,23.98,23.93,23.93,128400.0,16.6483,16.6553,16.6205,16.6205,128400.0
2010-07-09 15:10:00,23.93,24.02,23.93,23.99,244200.0,16.6205,16.6831,16.6205,16.6622,244200.0
2010-07-09 15:20:00,23.99,24.04,23.95,23.97,344200.0,16.6622,16.6969,16.6344,16.6483,344200.0
2010-07-09 15:30:00,23.97,24.01,23.92,23.98,428200.0,16.6483,16.6761,16.6136,16.6553,428200.0
2010-07-09 15:40:00,23.97,24.07,23.96,24.01,569400.0,16.6483,16.7178,16.6414,16.6761,569400.0
2010-07-09 15:50:00,24.01,24.06,23.99,24.03,1027000.0,16.6761,16.7108,16.6622,16.69,1027000.0
2010-07-12 09:30:00,23.82,23.94,23.79,23.85,293400.0,16.5441,16.6275,16.5233,16.565,293400.0
2010-07-12 09:40:00,23.84,24.03,23.84,24.0,206800.0,16.558,16.69,16.558,16.6692,206800.0
2010-07-12 09:50:00,24.01,24.05,23.94,24.02,120800.0,16.6761,16.7039,16.6275,16.6831,120800.0
2010-07-12 10:00:00,24.02,24.05,24.0,24.02,129800.0,16.6831,16.7039,16.6692,16.6831,129800.0
2010-07-12 10:10:00,24.01,24.07,23.99,24.07,103600.0,16.6761,16.7178,16.6622,16.7178,103600.0
2010-07-12 10:20:00,24.07,24.07,23.95,23.97,94800.0,16.7178,16.7178,16.6344,16.6483,94800.0
2010-07-12 10:30:00,23.96,24.0,23.95,23.97,160600.0,16.6414,16.6692,16.6344,16.6483,160600.0
2010-07-12 10:40:00,23.99,24.03,23.93,23.93,177600.0,16.6622,16.69,16.6205,16.6205,177600.0
2010-07-12 10:50:00,23.93,23.93,23.85,23.88,141200.0,16.6205,16.6205,16.565,16.5858,141200.0
2010-07-12 11:00:00,23.88,23.88,23.72,23.78,284600.0,16.5858,16.5858,16.4747,16.5164,284600.0
2010-07-12 11:10:00,23.78,23.83,23.75,23.8,245600.0,16.5164,16.5511,16.4955,16.5302,245600.0
2010-07-12 11:20:00,23.8,23.82,23.76,23.79,215800.0,16.5302,16.5441,16.5025,16.5233,215800.0
2010-07-12 11:30:00,23.8,23.85,23.79,23.81,86600.0,16.5302,16.565,16.5233,16.5372,86600.0
2010-07-12 11:40:00,23.83,23.84,23.79,23.8,185800.0,16.5511,16.558,16.5233,16.5302,185800.0
2010-07-12 11:50:00,23.8,23.84,23.79,23.83,65000.0,16.5302,16.558,16.5233,16.5511,65000.0
2010-07-12 12:00:00,23.83,23.93,23.83,23.93,63200.0,16.5511,16.6205,16.5511,16.6205,63200.0
2010-07-12 12:10:00,23.92,23.94,23.86,23.88,119600.0,16.6136,16.6275,16.5719,16.5858,119600.0
2010-07-12 12:20:00,23.88,23.89,23.85,23.87,96000.0,16.5858,16.5928,16.565,16.5789,96000.0
2010-07-12 12:30:00,23.86,23.95,23.86,23.93,167200.0,16.5719,16.6344,16.5719,16.6205,167200.0
2010-07-12 12:40:00,23.95,23.96,23.85,23.88,66000.0,16.6344,16.6414,16.565,16.5858,66000.0
2010-07-12 12:50:00,23.88,23.9,23.82,23.82,143600.0,16.5858,16.5997,16.5441,16.5441,143600.0
2010-07-12 13:00:00,23.81,23.85,23.79,23.84,73800.0,16.5372,16.565,16.5233,16.558,73800.0
2010-07-12 13:10:00,23.84,23.93,23.83,23.91,52400.0,16.558,16.6205,16.5511,16.6066,52400.0
2010-07-12 13:20:00,23.9,23.91,23.88,23.9,29200.0,16.5997,16.6066,16.5858,16.5997,29200.0
2010-07-12 13:30:00,23.89,23.9,23.82,23.84,93000.0,16.5928,16.5997,16.5441,16.558,93000.0
2010-07-12 13:40:00,23.84,23.84,23.8,23.83,63200.0,16.558,16.558,16.5302,16.5511,63200.0
2010-07-12 13:50:00,23.82,23.88,23.81,23.86,73000.0,16.5441,16.5858,16.5372,16.5719,73000.0
2010-07-12 14:00:00,23.86,23.88,23.79,23.81,74200.0,16.5719,16.5858,16.5233,16.5372,74200.0
2010-07-12 14:10:00,23.81,23.84,23.78,23.78,62800.0,16.5372,16.558,16.5164,16.5164,62800.0
2010-07-12 14:20:00,23.78,23.79,23.75,23.78,67200.0,16.5164,16.5233,16.4955,16.5164,67200.0
2010-07-12 14:30:00,23.78,23.8,23.75,23.78,80000.0,16.5164,16.5302,16.4955,16.5164,80000.0
2010-07-12 14:40:00,23.78,23.86,23.77,23.86,76200.0,16.5164,16.5719,16.5094,16.5719,76200.0
2010-07-12 14:50:00,23.86,23.88,23.81,23.83,93200.0,16.5719,16.5858,16.5372,16.5511,93200.0
2010-07-12 15:00:00,23.83,23.84,23.76,23.78,88600.0,16.5511,16.558,16.5025,16.5164,88600.0
2010-07-12 15:10:00,23.78,23.85,23.77,23.83,100400.0,16.5164,16.565,16.5094,16.5511,100400.0
2010-07-12 15:20:00,23.83,23.88,23.81,23.87,153800.0,16.5511,16.5858,16.5372,16.5789,153800.0
2010-07-12 15:30:00,23.87,23.94,23.86,23.93,280600.0,16.5789,16.6275,16.5719,16.6205,280600.0
2010-07-12 15:40:00,23.93,23.97,23.91,23.93,249200.0,16.6205,16.6483,16.6066,16.6205,249200.0
2010-07-12 15:50:00,23.93,23.95,23.9,23.93,474600.0,16.6205,16.6344,16.5997,16.6205,474600.0
2010-07-13 09:30:00,24.3,24.5,24.17,24.5,428000.0,16.8775,17.0164,16.7872,17.0164,428000.0
2010-07-13 09:40:00,24.5,24.55,24.42,24.47,210800.0,17.0164,17.0512,16.9609,16.9956,210800.0
2010-07-13 09:50:00,24.46,24.46,24.34,24.43,470000.0,16.9887,16.9887,16.9053,16.9678,470000.0
2010-07-13 10:00:00,24.43,24.52,24.41,24.46,415400.0,16.9678,17.0303,16.9539,16.9887,415400.0
2010-07-13 10:10:00,24.45,24.48,24.38,24.43,345200.0,16.9817,17.0025,16.9331,16.9678,345200.0
2010-07-13 10:20:00,24.44,24.48,24.41,24.45,371000.0,16.9748,17.0025,16.9539,16.9817,371000.0
2010-07-13 10:30:00,24.45,24.5,24.41,24.47,353800.0,16.9817,17.0164,16.9539,16.9956,353800.0
2010-07-13 10:40:00,24.47,24.5,24.43,24.49,486800.0,16.9956,17.0164,16.9678,17.0095,486800.0
2010-07-13 10:50:00,24.49,24.53,24.45,24.46,190400.0,17.0095,17.0373,16.9817,16.9887,190400.0
2010-07-13 11:00:00,24.46,24.5,24.45,24.5,201000.0,16.9887,17.0164,16.9817,17.0164,201000.0
2010-07-13 11:10:00,24.5,24.52,24.46,24.46,124000.0,17.0164,17.0303,16.9887,16.9887,124000.0
2010-07-13 11:20:00,24.47,24.55,24.45,24.54,263800.0,16.9956,17.0512,16.9817,17.0442,263800.0
2010-07-13 11:30:00,24.54,24.7,24.53,24.68,293200.0,17.0442,17.1553,17.0373,17.1415,293200.0
2010-07-13 11:40:00,24.68,24.68,24.59,24.59,154600.0,17.1415,17.1415,17.0789,17.0789,154600.0
2010-07-13 11:50:00,24.6,24.63,24.57,24.57,334200.0,17.0859,17.1067,17.0651,17.0651,334200.0
2010-07-13 12:00:00,24.57,24.61,24.56,24.57,241000.0,17.0651,17.0928,17.0581,17.0651,241000.0
2010-07-13 12:10:00,24.57,24.61,24.56,24.59,155200.0,17.0651,17.0928,17.0581,17.0789,155200.0
2010-07-13 12:20:00,24.59,24.59,24.53,24.57,126800.0,17.0789,17.0789,17.0373,17.0651,126800.0
2010-07-13 12:30:00,24.57,24.59,24.55,24.58,108000.0,17.0651,17.0789,17.0512,17.072,108000.0
2010-07-13 12:40:00,24.58,24.58,24.52,24.54,101000.0,17.072,17.072,17.0303,17.0442,101000.0
2010-07-13 12:50:00,24.54,24.56,24.5,24.5,77000.0,17.0442,17.0581,17.0164,17.0164,77000.0
2010-07-13 13:00:00,24.5,24.57,24.5,24.56,86400.0,17.0164,17.0651,17.0164,17.0581,86400.0
2010-07-13 13:10:00,24.55,24.55,24.44,24.47,157400.0,17.0512,17.0512,16.9748,16.9956,157400.0
2010-07-13 13:20:00,24.47,24.51,24.46,24.5,96400.0,16.9956,17.0234,16.9887,17.0164,96400.0
2010-07-13 13:30:00,24.52,24.56,24.49,24.55,140600.0,17.0303,17.0581,17.0095,17.0512,140600.0
2010-07-13 13:40:00,24.55,24.55,24.5,24.51,196600.0,17.0512,17.0512,17.0164,17.0234,196600.0
2010-07-13 13:50:00,24.5,24.51,24.45,24.47,269600.0,17.0164,17.0234,16.9817,16.9956,269600.0
2010-07-13 14:00:00,24.47,24.52,24.46,24.5,254800.0,16.9956,17.0303,16.9887,17.0164,254800.0
2010-07-13 14:10:00,24.49,24.55,24.48,24.53,130000.0,17.0095,17.0512,17.0025,17.0373,130000.0
2010-07-13 14:20:00,24.53,24.53,24.46,24.5,159000.0,17.0373,17.0373,16.9887,17.0164,159000.0
2010-07-13 14:30:00,24.5,24.53,24.48,24.5,367600.0,17.0164,17.0373,17.0025,17.0164,367600.0
2010-07-13 14:40:00,24.5,24.5,24.48,24.49,215600.0,17.0164,17.0164,17.0025,17.0095,215600.0
2010-07-13 14:50:00,24.49,24.5,24.44,24.47,209800.0,17.0095,17.0164,16.9748,16.9956,209800.0
2010-07-13 15:00:00,24.48,24.54,24.48,24.52,214400.0,17.0025,17.0442,17.0025,17.0303,214400.0
2010-07-13 15:10:00,24.52,24.53,24.47,24.48,341800.0,17.0303,17.0373,16.9956,17.0025,341800.0
2010-07-13 15:20:00,24.48,24.5,24.43,24.47,300600.0,17.0025,17.0164,16.9678,16.9956,300600.0
2010-07-13 15:30:00,24.47,24.48,24.43,24.47,439200.0,16.9956,17.0025,16.9678,16.9956,439200.0
2010-07-13 15:40:00,24.47,24.52,24.45,24.49,751600.0,16.9956,17.0303,16.9817,17.0095,751600.0
2010-07-13 15:50:00,24.49,24.52,24.42,24.44,1126200.0,17.0095,17.0303,16.9609,16.9748,1126200.0
2010-07-14 09:30:00,24.28,24.28,24.04,24.05,242400.0,16.8636,16.8636,16.6969,16.7039,242400.0
2010-07-14 09:40:00,24.05,24.23,23.95,24.23,203800.0,16.7039,16.8289,16.6344,16.8289,203800.0
2010-07-14 09:50:00,24.23,24.24,24.18,24.22,131000.0,16.8289,16.8359,16.7942,16.822,131000.0
2010-07-14 10:00:00,24.21,24.29,24.17,24.29,146000.0,16.815,16.8706,16.7872,16.8706,146000.0
2010-07-14 10:10:00,24.28,24.32,24.23,24.28,178200.0,16.8636,16.8914,16.8289,16.8636,178200.0
2010-07-14 10:20:00,24.29,24.35,24.28,24.3,112600.0,16.8706,16.9123,16.8636,16.8775,112600.0
2010-07-14 10:30:00,24.3,24.35,24.27,24.3,224000.0,16.8775,16.9123,16.8567,16.8775,224000.0
2010-07-14 10:40:00,24.3,24.41,24.3,24.38,157600.0,16.8775,16.9539,16.8775,16.9331,157600.0
2010-07-14 10:50:00,24.38,24.39,24.27,24.36,115200.0,16.9331,16.94,16.8567,16.9192,115200.0
2010-07-14 11:00:00,24.36,24.43,24.33,24.38,136800.0,16.9192,16.9678,16.8984,16.9331,136800.0
2010-07-14 11:10:00,24.38,24.46,24.34,24.46,106800.0,16.9331,16.9887,16.9053,16.9887,106800.0
2010-07-14 11:20:00,24.46,24.47,24.38,24.41,132000.0,16.9887,16.9956,16.9331,16.9539,132000.0
2010-07-14 11:30:00,24.41,24.48,24.4,24.47,219000.0,16.9539,17.0025,16.947,16.9956,219000.0
2010-07-14 11:40:00,24.47,24.47,24.42,24.43,149600.0,16.9956,16.9956,16.9609,16.9678,149600.0
2010-07-14 11:50:00,24.43,24.46,24.4,24.43,140000.0,16.9678,16.9887,16.947,16.9678,140000.0
2010-07-14 12:00:00,24.43,24.46,24.42,24.46,306200.0,16.9678,16.9887,16.9609,16.9887,306200.0
2010-07-14 12:10:00,24.46,24.53,24.43,24.53,211600.0,16.9887,17.0373,16.9678,17.0373,211600.0
2010-07-14 12:20:00,24.53,24.55,24.52,24.54,164000.0,17.0373,17.0512,17.0303,17.0442,164000.0
2010-07-14 12:30:00,24.54,24.55,24.5,24.5,122600.0,17.0442,17.0512,17.0164,17.0164,122600.0
2010-07-14 12:40:00,24.5,24.5,24.46,24.49,113600.0,17.0164,17.0164,16.9887,17.0095,113600.0
2010-07-14 12:50:00,24.49,24.49,24.4,24.45,145600.0,17.0095,17.0095,16.947,16.9817,145600.0
2010-07-14 13:00:00,24.45,24.46,24.36,24.42,190400.0,16.9817,16.9887,16.9192,16.9609,190400.0
2010-07-14 13:10:00,24.42,24.43,24.4,24.41,96600.0,16.9609,16.9678,16.947,16.9539,96600.0
2010-07-14 13:20:00,24.41,24.42,24.36,24.38,116800.0,16.9539,16.9609,16.9192,16.9331,116800.0
2010-07-14 13:30:00,24.39,24.41,24.35,24.36,111400.0,16.94,16.9539,16.9123,16.9192,111400.0
2010-07-14 13:40:00,24.36,24.36,24.32,24.33,102600.0,16.9192,16.9192,16.8914,16.8984,102600.0
2010-07-14 13:50:00,24.32,24.32,24.18,24.25,139200.0,16.8914,16.8914,16.7942,16.8428,139200.0
2010-07-14 14:00:00,24.25,24.26,24.11,24.15,216000.0,16.8428,16.8497,16.7456,16.7733,216000.0
2010-07-14 14:10:00,24.15,24.18,24.1,24.14,141200.0,16.7733,16.7942,16.7386,16.7664,141200.0
2010-07-14 14:20:00,24.14,24.16,24.04,24.1,155800.0,16.7664,16.7803,16.6969,16.7386,155800.0
2010-07-14 14:30:00,24.11,24.14,24.07,24.11,166000.0,16.7456,16.7664,16.7178,16.7456,166000.0
2010-07-14 14:40:00,24.1,24.15,24.09,24.12,177800.0,16.7386,16.7733,16.7317,16.7525,177800.0
2010-07-14 14:50:00,24.13,24.14,24.09,24.13,196000.0,16.7595,16.7664,16.7317,16.7595,196000.0
2010-07-14 15:00:00,24.13,24.18,24.1,24.11,194400.0,16.7595,16.7942,16.7386,16.7456,194400.0
2010-07-14 15:10:00,24.11,24.22,24.1,24.2,254800.0,16.7456,16.822,16.7386,16.8081,254800.0
2010-07-14 15:20:00,24.2,24.27,24.18,24.19,255400.0,16.8081,16.8567,16.7942,16.8011,255400.0
2010-07-14 15:30:00,24.2,24.22,24.16,24.18,365000.0,16.8081,16.822,16.7803,16.7942,365000.0
2010-07-14 15:40:00,24.18,24.18,24.07,24.18,431400.0,16.7942,16.7942,16.7178,16.7942,431400.0
2010-07-14 15:50:00,24.17,24.22,24.16,24.22,788200.0,16.7872,16.822,16.7803,16.822,788200.0
2010-07-15 09:30:00,24.23,24.24,24.08,24.15,201400.0,16.8289,16.8359,16.7247,16.7733,201400.0
2010-07-15 09:40:00,24.14,24.17,24.04,24.09,173600.0,16.7664,16.7872,16.6969,16.7317,173600.0
2010-07-15 09:50:00,24.08,24.13,24.05,24.07,129800.0,16.7247,16.7595,16.7039,16.7178,129800.0
2010-07-15 10:00:00,24.07,24.07,23.84,23.87,278400.0,16.7178,16.7178,16.558,16.5789,278400.0
2010-07-15 10:10:00,23.86,23.87,23.74,23.74,263800.0,16.5719,16.5789,16.4886,16.4886,263800.0
2010-07-15 10:20:00,23.73,23.78,23.68,23.76,211800.0,16.4816,16.5164,16.4469,16.5025,211800.0
2010-07-15 10:30:00,23.76,23.86,23.73,23.85,155400.0,16.5025,16.5719,16.4816,16.565,155400.0
2010-07-15 10:40:00,23.85,23.85,23.74,23.79,151200.0,16.565,16.565,16.4886,16.5233,151200.0
2010-07-15 10:50:00,23.78,23.8,23.67,23.69,113400.0,16.5164,16.5302,16.44,16.4538,113400.0
2010-07-15 11:00:00,23.7,23.72,23.61,23.65,153600.0,16.4608,16.4747,16.3983,16.4261,153600.0
2010-07-15 11:10:00,23.66,23.75,23.66,23.71,181000.0,16.433,16.4955,16.433,16.4677,181000.0
2010-07-15 11:20:00,23.72,23.75,23.69,23.71,207600.0,16.4747,16.4955,16.4538,16.4677,207600.0
2010-07-15 11:30:00,23.71,23.72,23.66,23.68,186000.0,16.4677,16.4747,16.433,16.4469,186000.0
2010-07-15 11:40:00,23.68,23.69,23.64,23.65,205400.0,16.4469,16.4538,16.4191,16.4261,205400.0
2010-07-15 11:50:00,23.66,23.71,23.63,23.64,167200.0,16.433,16.4677,16.4122,16.4191,167200.0
2010-07-15 12:00:00,23.64,23.65,23.59,23.6,157200.0,16.4191,16.4261,16.3844,16.3913,157200.0
2010-07-15 12:10:00,23.59,23.7,23.59,23.66,89200.0,16.3844,16.4608,16.3844,16.433,89200.0
2010-07-15 12:20:00,23.66,23.66,23.61,23.62,107000.0,16.433,16.433,16.3983,16.4052,107000.0
2010-07-15 12:30:00,23.62,23.63,23.57,23.59,120600.0,16.4052,16.4122,16.3705,16.3844,120600.0
2010-07-15 12:40:00,23.6,23.64,23.57,23.64,71800.0,16.3913,16.4191,16.3705,16.4191,71800.0
2010-07-15 12:50:00,23.63,23.66,23.61,23.62,74800.0,16.4122,16.433,16.3983,16.4052,74800.0
2010-07-15 13:00:00,23.62,23.78,23.62,23.77,166800.0,16.4052,16.5164,16.4052,16.5094,166800.0
2010-07-15 13:10:00,23.78,23.88,23.77,23.86,146600.0,16.5164,16.5858,16.5094,16.5719,146600.0
2010-07-15 13:20:00,23.86,23.96,23.86,23.9,91800.0,16.5719,16.6414,16.5719,16.5997,91800.0
2010-07-15 13:30:00,23.91,23.93,23.86,23.9,79000.0,16.6066,16.6205,16.5719,16.5997,79000.0
2010-07-15 13:40:00,23.9,23.96,23.89,23.94,121400.0,16.5997,16.6414,16.5928,16.6275,121400.0
2010-07-15 13:50:00,23.95,23.95,23.9,23.92,81200.0,16.6344,16.6344,16.5997,16.6136,81200.0
2010-07-15 14:00:00,23.92,23.99,23.88,23.9,135000.0,16.6136,16.6622,16.5858,16.5997,135000.0
2010-07-15 14:10:00,23.89,23.96,23.86,23.95,101000.0,16.5928,16.6414,16.5719,16.6344,101000.0
2010-07-15 14:20:00,23.96,24.0,23.93,24.0,129000.0,16.6414,16.6692,16.6205,16.6692,129000.0
2010-07-15 14:30:00,24.0,24.03,23.95,23.99,189800.0,16.6692,16.69,16.6344,16.6622,189800.0
2010-07-15 14:40:00,23.99,24.01,23.95,23.99,220000.0,16.6622,16.6761,16.6344,16.6622,220000.0
2010-07-15 14:50:00,23.99,24.0,23.9,23.91,183400.0,16.6622,16.6692,16.5997,16.6066,183400.0
2010-07-15 15:00:00,23.91,23.96,23.85,23.86,232400.0,16.6066,16.6414,16.565,16.5719,232400.0
2010-07-15 15:10:00,23.86,23.86,23.77,23.82,160600.0,16.5719,16.5719,16.5094,16.5441,160600.0
2010-07-15 15:20:00,23.81,23.93,23.77,23.93,294000.0,16.5372,16.6205,16.5094,16.6205,294000.0
2010-07-15 15:30:00,23.93,24.1,23.93,24.06,459800.0,16.6205,16.7386,16.6205,16.7108,459800.0
2010-07-15 15:40:00,24.06,24.21,24.03,24.14,565400.0,16.7108,16.815,16.69,16.7664,565400.0
2010-07-15 15:50:00,24.15,24.28,24.15,24.18,761600.0,16.7733,16.8636,16.7733,16.7942,761600.0
2010-07-16 09:30:00,23.81,23.95,23.8,23.88,749400.0,16.5372,16.6344,16.5302,16.5858,749400.0
2010-07-16 09:40:00,23.86,23.94,23.71,23.73,96200.0,16.5719,16.6275,16.4677,16.4816,96200.0
2010-07-16 09:50:00,23.73,23.79,23.5,23.5,187200.0,16.4816,16.5233,16.3219,16.3219,187200.0
2010-07-16 10:00:00,23.5,23.55,23.35,23.41,287400.0,16.3219,16.3566,16.2177,16.2594,287400.0
2010-07-16 10:10:00,23.4,23.52,23.39,23.49,233800.0,16.2524,16.3358,16.2455,16.3149,233800.0
2010-07-16 10:20:00,23.49,23.53,23.43,23.46,224000.0,16.3149,16.3427,16.2733,16.2941,224000.0
2010-07-16 10:30:00,23.46,23.49,23.39,23.44,192800.0,16.2941,16.3149,16.2455,16.2802,192800.0
2010-07-16 10:40:00,23.43,23.56,23.39,23.55,165800.0,16.2733,16.3636,16.2455,16.3566,165800.0
2010-07-16 10:50:00,23.56,23.65,23.55,23.64,132600.0,16.3636,16.4261,16.3566,16.4191,132600.0
2010-07-16 11:00:00,23.63,23.68,23.6,23.63,129600.0,16.4122,16.4469,16.3913,16.4122,129600.0
2010-07-16 11:10:00,23.62,23.68,23.61,23.63,61800.0,16.4052,16.4469,16.3983,16.4122,61800.0
2010-07-16 11:20:00,23.63,23.63,23.5,23.63,102600.0,16.4122,16.4122,16.3219,16.4122,102600.0
2010-07-16 11:30:00,23.62,23.63,23.49,23.54,86400.0,16.4052,16.4122,16.3149,16.3497,86400.0
2010-07-16 11:40:00,23.53,23.55,23.49,23.51,54800.0,16.3427,16.3566,16.3149,16.3288,54800.0
2010-07-16 11:50:00,23.51,23.53,23.46,23.49,96000.0,16.3288,16.3427,16.2941,16.3149,96000.0
2010-07-16 12:00:00,23.48,23.5,23.44,23.48,95600.0,16.308,16.3219,16.2802,16.308,95600.0
2010-07-16 12:10:00,23.49,23.55,23.41,23.43,103000.0,16.3149,16.3566,16.2594,16.2733,103000.0
2010-07-16 12:20:00,23.43,23.5,23.41,23.49,70000.0,16.2733,16.3219,16.2594,16.3149,70000.0
2010-07-16 12:30:00,23.49,23.5,23.41,23.42,74800.0,16.3149,16.3219,16.2594,16.2663,74800.0
2010-07-16 12:40:00,23.44,23.49,23.43,23.46,56600.0,16.2802,16.3149,16.2733,16.2941,56600.0
2010-07-16 12:50:00,23.46,23.49,23.42,23.43,74000.0,16.2941,16.3149,16.2663,16.2733,74000.0
2010-07-16 13:00:00,23.44,23.49,23.43,23.48,86400.0,16.2802,16.3149,16.2733,16.308,86400.0
2010-07-16 13:10:00,23.48,23.53,23.46,23.52,76000.0,16.308,16.3427,16.2941,16.3358,76000.0
2010-07-16 13:20:00,23.52,23.52,23.46,23.49,119600.0,16.3358,16.3358,16.2941,16.3149,119600.0
2010-07-16 13:30:00,23.48,23.55,23.47,23.5,88600.0,16.308,16.3566,16.301,16.3219,88600.0
2010-07-16 13:40:00,23.49,23.5,23.41,23.46,157800.0,16.3149,16.3219,16.2594,16.2941,157800.0
2010-07-16 13:50:00,23.46,23.46,23.36,23.36,102800.0,16.2941,16.2941,16.2246,16.2246,102800.0
2010-07-16 14:00:00,23.36,23.4,23.34,23.35,110000.0,16.2246,16.2524,16.2108,16.2177,110000.0
2010-07-16 14:10:00,23.36,23.39,23.27,23.28,174800.0,16.2246,16.2455,16.1621,16.1691,174800.0
2010-07-16 14:20:00,23.29,23.34,23.27,23.29,168000.0,16.176,16.2108,16.1621,16.176,168000.0
2010-07-16 14:30:00,23.3,23.34,23.26,23.29,184200.0,16.183,16.2108,16.1552,16.176,184200.0
2010-07-16 14:40:00,23.28,23.34,23.27,23.29,236800.0,16.1691,16.2108,16.1621,16.176,236800.0
2010-07-16 14:50:00,23.29,23.3,23.23,23.23,133800.0,16.176,16.183,16.1344,16.1344,133800.0
2010-07-16 15:00:00,23.24,23.28,23.23,23.24,177800.0,16.1413,16.1691,16.1344,16.1413,177800.0
2010-07-16 15:10:00,23.24,23.24,23.15,23.15,224800.0,16.1413,16.1413,16.0788,16.0788,224800.0
2010-07-16 15:20:00,23.15,23.16,23.05,23.11,309800.0,16.0788,16.0857,16.0093,16.051,309800.0
2010-07-16 15:30:00,23.11,23.25,23.11,23.22,308600.0,16.051,16.1482,16.051,16.1274,308600.0
2010-07-16 15:40:00,23.21,23.28,23.04,23.06,607600.0,16.1205,16.1691,16.0024,16.0163,607600.0
2010-07-16 15:50:00,23.06,23.22,23.05,23.14,1062000.0,16.0163,16.1274,16.0093,16.0718,1062000.0
2010-07-19 09:30:00,23.3,23.43,23.26,23.29,219000.0,16.183,16.2733,16.1552,16.176,219000.0
2010-07-19 09:40:00,23.3,23.36,23.23,23.24,149600.0,16.183,16.2246,16.1344,16.1413,149600.0
2010-07-19 09:50:00,23.25,23.3,23.23,23.25,158600.0,16.1482,16.183,16.1344,16.1482,158600.0
2010-07-19 10:00:00,23.25,23.25,23.0,23.03,239000.0,16.1482,16.1482,15.9746,15.9954,239000.0
2010-07-19 10:10:00,23.04,23.06,22.94,22.97,187800.0,16.0024,16.0163,15.9329,15.9538,187800.0
2010-07-19 10:20:00,22.98,23.0,22.87,22.89,181800.0,15.9607,15.9746,15.8843,15.8982,181800.0
2010-07-19 10:30:00,22.88,22.96,22.86,22.87,144800.0,15.8913,15.9468,15.8774,15.8843,144800.0
2010-07-19 10:40:00,22.87,22.96,22.86,22.89,169800.0,15.8843,15.9468,15.8774,15.8982,169800.0
2010-07-19 10:50:00,22.89,22.93,22.86,22.89,116400.0,15.8982,15.926,15.8774,15.8982,116400.0
2010-07-19 11:00:00,22.89,22.97,22.86,22.91,175600.0,15.8982,15.9538,15.8774,15.9121,175600.0
2010-07-19 11:10:00,22.91,23.0,22.87,22.97,178800.0,15.9121,15.9746,15.8843,15.9538,178800.0
2010-07-19 11:20:00,22.97,23.03,22.93,22.96,73000.0,15.9538,15.9954,15.926,15.9468,73000.0
2010-07-19 11:30:00,22.97,22.98,22.88,22.92,97800.0,15.9538,15.9607,15.8913,15.919,97800.0
2010-07-19 11:40:00,22.91,22.96,22.91,22.95,115400.0,15.9121,15.9468,15.9121,15.9399,115400.0
2010-07-19 11:50:00,22.95,23.02,22.93,23.02,87600.0,15.9399,15.9885,15.926,15.9885,87600.0
2010-07-19 12:00:00,23.02,23.03,22.95,23.0,94200.0,15.9885,15.9954,15.9399,15.9746,94200.0
2010-07-19 12:10:00,23.0,23.05,22.97,23.05,77400.0,15.9746,16.0093,15.9538,16.0093,77400.0
2010-07-19 12:20:00,23.05,23.17,23.05,23.15,78000.0,16.0093,16.0927,16.0093,16.0788,78000.0
2010-07-19 12:30:00,23.15,23.2,23.11,23.19,60600.0,16.0788,16.1135,16.051,16.1066,60600.0
2010-07-19 12:40:00,23.2,23.24,23.15,23.23,61400.0,16.1135,16.1413,16.0788,16.1344,61400.0
2010-07-19 12:50:00,23.23,23.25,23.16,23.21,72000.0,16.1344,16.1482,16.0857,16.1205,72000.0
2010-07-19 13:00:00,23.21,23.23,23.17,23.18,50600.0,16.1205,16.1344,16.0927,16.0996,50600.0
2010-07-19 13:10:00,23.18,23.19,23.11,23.13,36200.0,16.0996,16.1066,16.051,16.0649,36200.0
2010-07-19 13:20:00,23.13,23.16,23.1,23.13,40600.0,16.0649,16.0857,16.0441,16.0649,40600.0
2010-07-19 13:30:00,23.14,23.18,23.09,23.09,61600.0,16.0718,16.0996,16.0371,16.0371,61600.0
2010-07-19 13:40:00,23.09,23.11,23.06,23.11,74000.0,16.0371,16.051,16.0163,16.051,74000.0
2010-07-19 13:50:00,23.11,23.11,23.06,23.07,39200.0,16.051,16.051,16.0163,16.0232,39200.0
2010-07-19 14:00:00,23.07,23.16,23.07,23.14,67000.0,16.0232,16.0857,16.0232,16.0718,67000.0
2010-07-19 14:10:00,23.15,23.24,23.14,23.24,62800.0,16.0788,16.1413,16.0718,16.1413,62800.0
2010-07-19 14:20:00,23.25,23.25,23.19,23.2,76200.0,16.1482,16.1482,16.1066,16.1135,76200.0
2010-07-19 14:30:00,23.21,23.26,23.18,23.25,68800.0,16.1205,16.1552,16.0996,16.1482,68800.0
2010-07-19 14:40:00,23.25,23.32,23.23,23.31,140400.0,16.1482,16.1969,16.1344,16.1899,140400.0
2010-07-19 14:50:00,23.31,23.38,23.3,23.32,140600.0,16.1899,16.2385,16.183,16.1969,140600.0
2010-07-19 15:00:00,23.31,23.44,23.3,23.43,364800.0,16.1899,16.2802,16.183,16.2733,364800.0
2010-07-19 15:10:00,23.43,23.46,23.35,23.37,115200.0,16.2733,16.2941,16.2177,16.2316,115200.0
2010-07-19 15:20:00,23.37,23.37,23.22,23.26,242600.0,16.2316,16.2316,16.1274,16.1552,242600.0
2010-07-19 15:30:00,23.25,23.28,23.18,23.21,790800.0,16.1482,16.1691,16.0996,16.1205,790800.0
2010-07-19 15:40:00,23.22,23.3,23.17,23.24,410600.0,16.1274,16.183,16.0927,16.1413,410600.0
2010-07-19 15:50:00,23.25,23.29,23.2,23.26,545000.0,16.1482,16.176,16.1135,16.1552,545000.0
2010-07-20 09:30:00,22.84,23.02,22.77,22.91,235200.0,15.8635,15.9885,15.8149,15.9121,235200.0
2010-07-20 09:40:00,22.91,23.02,22.89,22.99,237000.0,15.9121,15.9885,15.8982,15.9677,237000.0
2010-07-20 09:50:00,22.99,23.07,22.98,23.06,146000.0,15.9677,16.0232,15.9607,16.0163,146000.0
2010-07-20 10:00:00,23.06,23.1,22.97,22.98,129600.0,16.0163,16.0441,15.9538,15.9607,129600.0
2010-07-20 10:10:00,22.97,23.12,22.95,23.1,249600.0,15.9538,16.058,15.9399,16.0441,249600.0
2010-07-20 10:20:00,23.09,23.17,23.09,23.15,128800.0,16.0371,16.0927,16.0371,16.0788,128800.0
2010-07-20 10:30:00,23.16,23.2,23.1,23.13,63000.0,16.0857,16.1135,16.0441,16.0649,63000.0
2010-07-20 10:40:00,23.13,23.18,23.11,23.16,168000.0,16.0649,16.0996,16.051,16.0857,168000.0
2010-07-20 10:50:00,23.16,23.18,23.08,23.17,182000.0,16.0857,16.0996,16.0302,16.0927,182000.0
2010-07-20 11:00:00,23.17,23.29,23.17,23.29,233400.0,16.0927,16.176,16.0927,16.176,233400.0
2010-07-20 11:10:00,23.28,23.36,23.25,23.36,114000.0,16.1691,16.2246,16.1482,16.2246,114000.0
2010-07-20 11:20:00,23.35,23.36,23.3,23.35,203000.0,16.2177,16.2246,16.183,16.2177,203000.0
2010-07-20 11:30:00,23.34,23.37,23.23,23.25,82000.0,16.2108,16.2316,16.1344,16.1482,82000.0
2010-07-20 11:40:00,23.24,23.29,23.23,23.28,57600.0,16.1413,16.176,16.1344,16.1691,57600.0
2010-07-20 11:50:00,23.29,23.29,23.18,23.19,97000.0,16.176,16.176,16.0996,16.1066,97000.0
2010-07-20 12:00:00,23.19,23.27,23.17,23.27,148800.0,16.1066,16.1621,16.0927,16.1621,148800.0
2010-07-20 12:10:00,23.26,23.26,23.12,23.15,168400.0,16.1552,16.1552,16.058,16.0788,168400.0
2010-07-20 12:20:00,23.15,23.23,23.15,23.2,112600.0,16.0788,16.1344,16.0788,16.1135,112600.0
2010-07-20 12:30:00,23.2,23.27,23.18,23.22,90000.0,16.1135,16.1621,16.0996,16.1274,90000.0
2010-07-20 12:40:00,23.22,23.34,23.21,23.32,70000.0,16.1274,16.2108,16.1205,16.1969,70000.0
2010-07-20 12:50:00,23.32,23.36,23.3,23.36,64000.0,16.1969,16.2246,16.183,16.2246,64000.0
2010-07-20 13:00:00,23.35,23.39,23.35,23.37,50600.0,16.2177,16.2455,16.2177,16.2316,50600.0
2010-07-20 13:10:00,23.36,23.38,23.31,23.36,87200.0,16.2246,16.2385,16.1899,16.2246,87200.0
2010-07-20 13:20:00,23.38,23.42,23.38,23.41,74400.0,16.2385,16.2663,16.2385,16.2594,74400.0
2010-07-20 13:30:00,23.42,23.5,23.39,23.48,168600.0,16.2663,16.3219,16.2455,16.308,168600.0
2010-07-20 13:40:00,23.48,23.56,23.46,23.54,511600.0,16.308,16.3636,16.2941,16.3497,511600.0
2010-07-20 13:50:00,23.54,23.71,23.54,23.7,232800.0,16.3497,16.4677,16.3497,16.4608,232800.0
2010-07-20 14:00:00,23.71,23.71,23.63,23.64,120000.0,16.4677,16.4677,16.4122,16.4191,120000.0
2010-07-20 14:10:00,23.64,23.67,23.61,23.64,244800.0,16.4191,16.44,16.3983,16.4191,244800.0
2010-07-20 14:20:00,23.64,23.66,23.57,23.61,187400.0,16.4191,16.433,16.3705,16.3983,187400.0
2010-07-20 14:30:00,23.61,23.69,23.6,23.65,125200.0,16.3983,16.4538,16.3913,16.4261,125200.0
2010-07-20 14:40:00,23.65,23.69,23.6,23.68,184200.0,16.4261,16.4538,16.3913,16.4469,184200.0
2010-07-20 14:50:00,23.68,23.71,23.6,23.62,106000.0,16.4469,16.4677,16.3913,16.4052,106000.0
2010-07-20 15:00:00,23.63,23.7,23.61,23.68,150000.0,16.4122,16.4608,16.3983,16.4469,150000.0
2010-07-20 15:10:00,23.67,23.8,23.66,23.74,163000.0,16.44,16.5302,16.433,16.4886,163000.0
2010-07-20 15:20:00,23.74,23.88,23.73,23.84,298400.0,16.4886,16.5858,16.4816,16.558,298400.0
2010-07-20 15:30:00,23.85,23.95,23.84,23.84,336200.0,16.565,16.6344,16.558,16.558,336200.0
2010-07-20 15:40:00,23.84,23.93,23.79,23.93,424200.0,16.558,16.6205,16.5233,16.6205,424200.0
2010-07-20 15:50:00,23.93,23.96,23.87,23.93,1142600.0,16.6205,16.6414,16.5789,16.6205,1142600.0
2010-07-21 09:30:00,24.32,24.32,24.08,24.1,227400.0,16.8914,16.8914,16.7247,16.7386,227400.0
2010-07-21 09:40:00,24.1,24.1,23.91,23.96,199400.0,16.7386,16.7386,16.6066,16.6414,199400.0
2010-07-21 09:50:00,23.96,24.07,23.95,24.06,252400.0,16.6414,16.7178,16.6344,16.7108,252400.0
2010-07-21 10:00:00,24.06,24.15,24.02,24.11,211400.0,16.7108,16.7733,16.6831,16.7456,211400.0
2010-07-21 10:10:00,24.1,24.21,24.08,24.18,242600.0,16.7386,16.815,16.7247,16.7942,242600.0
2010-07-21 10:20:00,24.18,24.22,24.16,24.21,148000.0,16.7942,16.822,16.7803,16.815,148000.0
2010-07-21 10:30:00,24.2,24.21,24.11,24.13,290200.0,16.8081,16.815,16.7456,16.7595,290200.0
2010-07-21 10:40:00,24.13,24.16,24.05,24.16,117800.0,16.7595,16.7803,16.7039,16.7803,117800.0
2010-07-21 10:50:00,24.16,24.24,24.15,24.2,198400.0,16.7803,16.8359,16.7733,16.8081,198400.0
2010-07-21 11:00:00,24.2,24.22,24.0,24.01,271800.0,16.8081,16.822,16.6692,16.6761,271800.0
2010-07-21 11:10:00,24.01,24.05,23.98,24.03,282200.0,16.6761,16.7039,16.6553,16.69,282200.0
2010-07-21 11:20:00,24.03,24.07,23.99,24.07,390200.0,16.69,16.7178,16.6622,16.7178,390200.0
2010-07-21 11:30:00,24.07,24.08,23.98,23.99,250200.0,16.7178,16.7247,16.6553,16.6622,250200.0
2010-07-21 11:40:00,23.99,24.01,23.92,23.95,127000.0,16.6622,16.6761,16.6136,16.6344,127000.0
2010-07-21 11:50:00,23.96,24.07,23.93,24.07,105600.0,16.6414,16.7178,16.6205,16.7178,105600.0
2010-07-21 12:00:00,24.07,24.13,24.01,24.02,115000.0,16.7178,16.7595,16.6761,16.6831,115000.0
2010-07-21 12:10:00,24.02,24.09,24.01,24.03,81600.0,16.6831,16.7317,16.6761,16.69,81600.0
2010-07-21 12:20:00,24.03,24.04,24.0,24.03,127000.0,16.69,16.6969,16.6692,16.69,127000.0
2010-07-21 12:30:00,24.02,24.07,24.02,24.02,114600.0,16.6831,16.7178,16.6831,16.6831,114600.0
2010-07-21 12:40:00,24.02,24.03,23.93,23.97,128800.0,16.6831,16.69,16.6205,16.6483,128800.0
2010-07-21 12:50:00,23.96,23.96,23.88,23.89,160600.0,16.6414,16.6414,16.5858,16.5928,160600.0
2010-07-21 13:00:00,23.89,23.91,23.88,23.9,116600.0,16.5928,16.6066,16.5858,16.5997,116600.0
2010-07-21 13:10:00,23.9,23.91,23.86,23.88,122600.0,16.5997,16.6066,16.5719,16.5858,122600.0
2010-07-21 13:20:00,23.89,23.9,23.81,23.84,103000.0,16.5928,16.5997,16.5372,16.558,103000.0
2010-07-21 13:30:00,23.84,23.89,23.84,23.86,94200.0,16.558,16.5928,16.558,16.5719,94200.0
2010-07-21 13:40:00,23.85,23.86,23.79,23.86,138000.0,16.565,16.5719,16.5233,16.5719,138000.0
2010-07-21 13:50:00,23.86,23.92,23.81,23.81,93000.0,16.5719,16.6136,16.5372,16.5372,93000.0
2010-07-21 14:00:00,23.82,23.85,23.61,23.61,415200.0,16.5441,16.565,16.3983,16.3983,415200.0
2010-07-21 14:10:00,23.6,23.6,23.41,23.52,484800.0,16.3913,16.3913,16.2594,16.3358,484800.0
2010-07-21 14:20:00,23.52,23.54,23.42,23.44,369000.0,16.3358,16.3497,16.2663,16.2802,369000.0
2010-07-21 14:30:00,23.43,23.49,23.39,23.49,430400.0,16.2733,16.3149,16.2455,16.3149,430400.0
2010-07-21 14:40:00,23.49,23.53,23.41,23.46,185000.0,16.3149,16.3427,16.2594,16.2941,185000.0
2010-07-21 14:50:00,23.45,23.47,23.25,23.3,242000.0,16.2872,16.301,16.1482,16.183,242000.0
2010-07-21 15:00:00,23.3,23.4,23.26,23.38,224600.0,16.183,16.2524,16.1552,16.2385,224600.0
2010-07-21 15:10:00,23.38,23.46,23.33,23.34,235400.0,16.2385,16.2941,16.2038,16.2108,235400.0
2010-07-21 15:20:00,23.33,23.45,23.3,23.38,290200.0,16.2038,16.2872,16.183,16.2385,290200.0
2010-07-21 15:30:00,23.36,23.46,23.35,23.39,458400.0,16.2246,16.2941,16.2177,16.2455,458400.0
2010-07-21 15:40:00,23.39,23.43,23.28,23.43,566400.0,16.2455,16.2733,16.1691,16.2733,566400.0
2010-07-21 15:50:00,23.43,23.47,23.36,23.43,1051000.0,16.2733,16.301,16.2246,16.2733,1051000.0
2010-07-22 09:30:00,23.74,23.87,23.55,23.79,265400.0,16.4886,16.5789,16.3566,16.5233,265400.0
2010-07-22 09:40:00,23.79,24.04,23.79,24.03,317400.0,16.5233,16.6969,16.5233,16.69,317400.0
2010-07-22 09:50:00,24.03,24.12,24.0,24.08,212600.0,16.69,16.7525,16.6692,16.7247,212600.0
2010-07-22 10:00:00,24.1,24.25,24.09,24.17,384600.0,16.7386,16.8428,16.7317,16.7872,384600.0
2010-07-22 10:10:00,24.16,24.25,24.15,24.24,275200.0,16.7803,16.8428,16.7733,16.8359,275200.0
2010-07-22 10:20:00,24.24,24.33,24.17,24.31,417200.0,16.8359,16.8984,16.7872,16.8845,417200.0
2010-07-22 10:30:00,24.31,24.4,24.29,24.37,278400.0,16.8845,16.947,16.8706,16.9261,278400.0
2010-07-22 10:40:00,24.37,24.45,24.35,24.44,273800.0,16.9261,16.9817,16.9123,16.9748,273800.0
2010-07-22 10:50:00,24.44,24.5,24.39,24.46,350200.0,16.9748,17.0164,16.94,16.9887,350200.0
2010-07-22 11:00:00,24.46,24.52,24.45,24.49,354800.0,16.9887,17.0303,16.9817,17.0095,354800.0
2010-07-22 11:10:00,24.48,24.55,24.48,24.5,312200.0,17.0025,17.0512,17.0025,17.0164,312200.0
2010-07-22 11:20:00,24.49,24.57,24.48,24.55,201800.0,17.0095,17.0651,17.0025,17.0512,201800.0
2010-07-22 11:30:00,24.54,24.6,24.51,24.55,243400.0,17.0442,17.0859,17.0234,17.0512,243400.0
2010-07-22 11:40:00,24.54,24.6,24.54,24.58,258200.0,17.0442,17.0859,17.0442,17.072,258200.0
2010-07-22 11:50:00,24.58,24.61,24.55,24.59,192600.0,17.072,17.0928,17.0512,17.0789,192600.0
2010-07-22 12:00:00,24.58,24.62,24.56,24.59,174000.0,17.072,17.0998,17.0581,17.0789,174000.0
2010-07-22 12:10:00,24.6,24.6,24.54,24.59,156000.0,17.0859,17.0859,17.0442,17.0789,156000.0
2010-07-22 12:20:00,24.59,24.63,24.57,24.61,300600.0,17.0789,17.1067,17.0651,17.0928,300600.0
2010-07-22 12:30:00,24.61,24.62,24.58,24.6,143200.0,17.0928,17.0998,17.072,17.0859,143200.0
2010-07-22 12:40:00,24.6,24.61,24.56,24.6,161400.0,17.0859,17.0928,17.0581,17.0859,161400.0
2010-07-22 12:50:00,24.6,24.67,24.58,24.66,144400.0,17.0859,17.1345,17.072,17.1276,144400.0
2010-07-22 13:00:00,24.66,24.66,24.59,24.61,304600.0,17.1276,17.1276,17.0789,17.0928,304600.0
2010-07-22 13:10:00,24.61,24.67,24.6,24.67,416600.0,17.0928,17.1345,17.0859,17.1345,416600.0
2010-07-22 13:20:00,24.68,24.69,24.61,24.63,264800.0,17.1415,17.1484,17.0928,17.1067,264800.0
2010-07-22 13:30:00,24.63,24.63,24.59,24.6,211000.0,17.1067,17.1067,17.0789,17.0859,211000.0
2010-07-22 13:40:00,24.6,24.62,24.58,24.61,149400.0,17.0859,17.0998,17.072,17.0928,149400.0
2010-07-22 13:50:00,24.61,24.63,24.59,24.61,263800.0,17.0928,17.1067,17.0789,17.0928,263800.0
2010-07-22 14:00:00,24.62,24.64,24.6,24.63,266800.0,17.0998,17.1137,17.0859,17.1067,266800.0
2010-07-22 14:10:00,24.63,24.64,24.58,24.61,412200.0,17.1067,17.1137,17.072,17.0928,412200.0
2010-07-22 14:20:00,24.61,24.72,24.6,24.72,252600.0,17.0928,17.1692,17.0859,17.1692,252600.0
2010-07-22 14:30:00,24.72,24.72,24.62,24.65,224200.0,17.1692,17.1692,17.0998,17.1206,224200.0
2010-07-22 14:40:00,24.65,24.72,24.62,24.7,332800.0,17.1206,17.1692,17.0998,17.1553,332800.0
2010-07-22 14:50:00,24.71,24.8,24.7,24.79,453400.0,17.1623,17.2248,17.1553,17.2179,453400.0
2010-07-22 15:00:00,24.79,24.82,24.78,24.81,373600.0,17.2179,17.2387,17.2109,17.2317,373600.0
2010-07-22 15:10:00,24.81,24.89,24.78,24.85,390600.0,17.2317,17.2873,17.2109,17.2595,390600.0
2010-07-22 15:20:00,24.86,24.96,24.85,24.94,578200.0,17.2665,17.3359,17.2595,17.322,578200.0
2010-07-22 15:30:00,24.94,24.96,24.74,24.8,856800.0,17.322,17.3359,17.1831,17.2248,856800.0
2010-07-22 15:40:00,24.8,24.92,24.76,24.84,1209600.0,17.2248,17.3081,17.197,17.2526,1209600.0
2010-07-22 15:50:00,24.84,24.95,24.81,24.91,1680400.0,17.2526,17.329,17.2317,17.3012,1680400.0
2010-07-23 09:30:00,24.79,24.79,24.61,24.71,350200.0,17.2179,17.2179,17.0928,17.1623,350200.0
2010-07-23 09:40:00,24.71,24.86,24.67,24.7,334400.0,17.1623,17.2665,17.1345,17.1553,334400.0
2010-07-23 09:50:00,24.71,24.71,24.56,24.57,298600.0,17.1623,17.1623,17.0581,17.0651,298600.0
2010-07-23 10:00:00,24.57,24.61,24.49,24.5,546400.0,17.0651,17.0928,17.0095,17.0164,546400.0
2010-07-23 10:10:00,24.5,24.58,24.41,24.52,608200.0,17.0164,17.072,16.9539,17.0303,608200.0
2010-07-23 10:20:00,24.53,24.61,24.41,24.6,368200.0,17.0373,17.0928,16.9539,17.0859,368200.0
2010-07-23 10:30:00,24.59,24.68,24.59,24.6,445600.0,17.0789,17.1415,17.0789,17.0859,445600.0
2010-07-23 10:40:00,24.61,24.7,24.6,24.66,441200.0,17.0928,17.1553,17.0859,17.1276,441200.0
2010-07-23 10:50:00,24.66,24.68,24.45,24.46,476600.0,17.1276,17.1415,16.9817,16.9887,476600.0
2010-07-23 11:00:00,24.45,24.51,24.41,24.41,358600.0,16.9817,17.0234,16.9539,16.9539,358600.0
2010-07-23 11:10:00,24.41,24.43,24.29,24.41,434600.0,16.9539,16.9678,16.8706,16.9539,434600.0
2010-07-23 11:20:00,24.41,24.48,24.36,24.47,229200.0,16.9539,17.0025,16.9192,16.9956,229200.0
2010-07-23 11:30:00,24.47,24.5,24.46,24.47,209800.0,16.9956,17.0164,16.9887,16.9956,209800.0
2010-07-23 11:40:00,24.47,24.51,24.36,24.5,259400.0,16.9956,17.0234,16.9192,17.0164,259400.0
2010-07-23 11:50:00,24.5,24.57,24.47,24.53,210000.0,17.0164,17.0651,16.9956,17.0373,210000.0
2010-07-23 12:00:00,24.53,24.66,24.5,24.63,588000.0,17.0373,17.1276,17.0164,17.1067,588000.0
2010-07-23 12:10:00,24.64,24.8,24.54,24.79,427000.0,17.1137,17.2248,17.0442,17.2179,427000.0
2010-07-23 12:20:00,24.79,24.84,24.68,24.77,286200.0,17.2179,17.2526,17.1415,17.204,286200.0
2010-07-23 12:30:00,24.78,24.8,24.7,24.77,147800.0,17.2109,17.2248,17.1553,17.204,147800.0
2010-07-23 12:40:00,24.77,24.77,24.61,24.64,275800.0,17.204,17.204,17.0928,17.1137,275800.0
2010-07-23 12:50:00,24.63,24.74,24.56,24.74,194600.0,17.1067,17.1831,17.0581,17.1831,194600.0
2010-07-23 13:00:00,24.74,24.78,24.67,24.7,207800.0,17.1831,17.2109,17.1345,17.1553,207800.0
2010-07-23 13:10:00,24.7,24.81,24.68,24.8,176200.0,17.1553,17.2317,17.1415,17.2248,176200.0
2010-07-23 13:20:00,24.8,25.0,24.8,25.0,369800.0,17.2248,17.3637,17.2248,17.3637,369800.0
2010-07-23 13:30:00,25.0,25.05,24.93,25.03,525400.0,17.3637,17.3984,17.3151,17.3845,525400.0
2010-07-23 13:40:00,25.03,25.05,24.95,24.97,152400.0,17.3845,17.3984,17.329,17.3429,152400.0
2010-07-23 13:50:00,24.96,25.02,24.96,24.98,230200.0,17.3359,17.3776,17.3359,17.3498,230200.0
2010-07-23 14:00:00,24.99,25.05,24.95,25.03,201600.0,17.3568,17.3984,17.329,17.3845,201600.0
2010-07-23 14:10:00,25.03,25.05,24.98,25.04,126000.0,17.3845,17.3984,17.3498,17.3915,126000.0
2010-07-23 14:20:00,25.03,25.03,24.93,24.99,132600.0,17.3845,17.3845,17.3151,17.3568,132600.0
2010-07-23 14:30:00,25.0,25.03,24.95,24.98,188200.0,17.3637,17.3845,17.329,17.3498,188200.0
2010-07-23 14:40:00,24.99,25.05,24.95,25.05,380800.0,17.3568,17.3984,17.329,17.3984,380800.0
2010-07-23 14:50:00,25.05,25.2,25.04,25.15,456600.0,17.3984,17.5026,17.3915,17.4679,456600.0
2010-07-23 15:00:00,25.14,25.18,25.09,25.18,370400.0,17.4609,17.4887,17.4262,17.4887,370400.0
2010-07-23 15:10:00,25.19,25.2,25.08,25.16,309400.0,17.4957,17.5026,17.4193,17.4748,309400.0
2010-07-23 15:20:00,25.15,25.23,25.13,25.2,387000.0,17.4679,17.5235,17.454,17.5026,387000.0
2010-07-23 15:30:00,25.19,25.24,25.08,25.11,555400.0,17.4957,17.5304,17.4193,17.4401,555400.0
2010-07-23 15:40:00,25.12,25.15,25.0,25.1,662600.0,17.4471,17.4679,17.3637,17.4332,662600.0
2010-07-23 15:50:00,25.1,25.31,25.1,25.24,1201400.0,17.4332,17.579,17.4332,17.5304,1201400.0
2010-07-26 09:30:00,25.31,25.59,25.31,25.38,500200.0,17.579,17.7735,17.579,17.6276,500200.0
2010-07-26 09:40:00,25.36,25.42,25.23,25.31,330600.0,17.6137,17.6554,17.5235,17.579,330600.0
2010-07-26 09:50:00,25.31,25.39,25.22,25.37,298600.0,17.579,17.6346,17.5165,17.6207,298600.0
2010-07-26 10:00:00,25.37,25.63,25.37,25.59,387400.0,17.6207,17.8013,17.6207,17.7735,387400.0
2010-07-26 10:10:00,25.58,25.6,25.51,25.52,310200.0,17.7665,17.7804,17.7179,17.7249,310200.0
2010-07-26 10:20:00,25.52,25.57,25.49,25.51,260000.0,17.7249,17.7596,17.704,17.7179,260000.0
2010-07-26 10:30:00,25.52,25.53,25.38,25.49,259000.0,17.7249,17.7318,17.6276,17.704,259000.0
2010-07-26 10:40:00,25.48,25.5,25.39,25.46,211400.0,17.6971,17.711,17.6346,17.6832,211400.0
2010-07-26 10:50:00,25.47,25.49,25.41,25.46,187000.0,17.6901,17.704,17.6485,17.6832,187000.0
2010-07-26 11:00:00,25.46,25.5,25.42,25.45,256200.0,17.6832,17.711,17.6554,17.6763,256200.0
2010-07-26 11:10:00,25.46,25.57,25.41,25.57,244200.0,17.6832,17.7596,17.6485,17.7596,244200.0
2010-07-26 11:20:00,25.57,25.57,25.47,25.52,177400.0,17.7596,17.7596,17.6901,17.7249,177400.0
2010-07-26 11:30:00,25.52,25.57,25.49,25.55,173200.0,17.7249,17.7596,17.704,17.7457,173200.0
2010-07-26 11:40:00,25.55,25.6,25.53,25.59,200200.0,17.7457,17.7804,17.7318,17.7735,200200.0
2010-07-26 11:50:00,25.58,25.61,25.54,25.55,137800.0,17.7665,17.7874,17.7388,17.7457,137800.0
2010-07-26 12:00:00,25.55,25.56,25.5,25.52,152400.0,17.7457,17.7527,17.711,17.7249,152400.0
2010-07-26 12:10:00,25.52,25.58,25.49,25.52,129800.0,17.7249,17.7665,17.704,17.7249,129800.0
2010-07-26 12:20:00,25.51,25.57,25.5,25.57,116800.0,17.7179,17.7596,17.711,17.7596,116800.0
2010-07-26 12:30:00,25.56,25.58,25.52,25.56,161600.0,17.7527,17.7665,17.7249,17.7527,161600.0
2010-07-26 12:40:00,25.56,25.56,25.47,25.5,132800.0,17.7527,17.7527,17.6901,17.711,132800.0
2010-07-26 12:50:00,25.5,25.53,25.41,25.51,134800.0,17.711,17.7318,17.6485,17.7179,134800.0
2010-07-26 13:00:00,25.5,25.52,25.43,25.45,139600.0,17.711,17.7249,17.6624,17.6763,139600.0
2010-07-26 13:10:00,25.45,25.51,25.44,25.49,233400.0,17.6763,17.7179,17.6693,17.704,233400.0
2010-07-26 13:20:00,25.49,25.56,25.49,25.56,114800.0,17.704,17.7527,17.704,17.7527,114800.0
2010-07-26 13:30:00,25.56,25.59,25.48,25.5,146200.0,17.7527,17.7735,17.6971,17.711,146200.0
2010-07-26 13:40:00,25.5,25.59,25.5,25.59,145600.0,17.711,17.7735,17.711,17.7735,145600.0
2010-07-26 13:50:00,25.59,25.61,25.56,25.57,148200.0,17.7735,17.7874,17.7527,17.7596,148200.0
2010-07-26 14:00:00,25.57,25.58,25.5,25.5,163600.0,17.7596,17.7665,17.711,17.711,163600.0
2010-07-26 14:10:00,25.51,25.52,25.49,25.5,148000.0,17.7179,17.7249,17.704,17.711,148000.0
2010-07-26 14:20:00,25.49,25.5,25.34,25.34,341800.0,17.704,17.711,17.5999,17.5999,341800.0
2010-07-26 14:30:00,25.34,25.35,25.25,25.25,252400.0,17.5999,17.6068,17.5373,17.5373,252400.0
2010-07-26 14:40:00,25.25,25.31,25.25,25.25,199200.0,17.5373,17.579,17.5373,17.5373,199200.0
2010-07-26 14:50:00,25.25,25.28,25.2,25.27,214800.0,17.5373,17.5582,17.5026,17.5512,214800.0
2010-07-26 15:00:00,25.27,25.36,25.25,25.35,382200.0,17.5512,17.6137,17.5373,17.6068,382200.0
2010-07-26 15:10:00,25.35,25.41,25.33,25.38,200000.0,17.6068,17.6485,17.5929,17.6276,200000.0
2010-07-26 15:20:00,25.37,25.49,25.37,25.41,368200.0,17.6207,17.704,17.6207,17.6485,368200.0
2010-07-26 15:30:00,25.41,25.44,25.38,25.41,404800.0,17.6485,17.6693,17.6276,17.6485,404800.0
2010-07-26 15:40:00,25.41,25.48,25.41,25.46,800400.0,17.6485,17.6971,17.6485,17.6832,800400.0
2010-07-26 15:50:00,25.46,25.57,25.46,25.51,1085200.0,17.6832,17.7596,17.6832,17.7179,1085200.0
2010-07-27 09:30:00,25.8,25.92,25.72,25.85,299600.0,17.9193,18.0027,17.8638,17.9541,299600.0
2010-07-27 09:40:00,25.85,25.85,25.58,25.61,433000.0,17.9541,17.9541,17.7665,17.7874,433000.0
2010-07-27 09:50:00,25.62,25.66,25.54,25.54,260200.0,17.7943,17.8221,17.7388,17.7388,260200.0
2010-07-27 10:00:00,25.54,25.75,25.38,25.38,401000.0,17.7388,17.8846,17.6276,17.6276,401000.0
2010-07-27 10:10:00,25.39,25.45,25.26,25.38,334000.0,17.6346,17.6763,17.5443,17.6276,334000.0
2010-07-27 10:20:00,25.4,25.46,25.33,25.4,220400.0,17.6415,17.6832,17.5929,17.6415,220400.0
2010-07-27 10:30:00,25.41,25.55,25.39,25.49,249200.0,17.6485,17.7457,17.6346,17.704,249200.0
2010-07-27 10:40:00,25.49,25.55,25.37,25.43,284400.0,17.704,17.7457,17.6207,17.6624,284400.0
2010-07-27 10:50:00,25.42,25.58,25.4,25.57,529600.0,17.6554,17.7665,17.6415,17.7596,529600.0
2010-07-27 11:00:00,25.56,25.59,25.52,25.57,325800.0,17.7527,17.7735,17.7249,17.7596,325800.0
2010-07-27 11:10:00,25.55,25.56,25.42,25.42,185800.0,17.7457,17.7527,17.6554,17.6554,185800.0
2010-07-27 11:20:00,25.42,25.5,25.39,25.47,207200.0,17.6554,17.711,17.6346,17.6901,207200.0
2010-07-27 11:30:00,25.47,25.48,25.38,25.38,194600.0,17.6901,17.6971,17.6276,17.6276,194600.0
2010-07-27 11:40:00,25.38,25.39,25.31,25.32,145600.0,17.6276,17.6346,17.579,17.586,145600.0
2010-07-27 11:50:00,25.31,25.39,25.31,25.36,100000.0,17.579,17.6346,17.579,17.6137,100000.0
2010-07-27 12:00:00,25.36,25.37,25.28,25.32,129400.0,17.6137,17.6207,17.5582,17.586,129400.0
2010-07-27 12:10:00,25.32,25.39,25.32,25.32,141400.0,17.586,17.6346,17.586,17.586,141400.0
2010-07-27 12:20:00,25.32,25.36,25.28,25.32,145800.0,17.586,17.6137,17.5582,17.586,145800.0
2010-07-27 12:30:00,25.32,25.34,25.28,25.3,154000.0,17.586,17.5999,17.5582,17.5721,154000.0
2010-07-27 12:40:00,25.3,25.31,25.18,25.18,251600.0,17.5721,17.579,17.4887,17.4887,251600.0
2010-07-27 12:50:00,25.19,25.21,25.14,25.15,214200.0,17.4957,17.5096,17.4609,17.4679,214200.0
2010-07-27 13:00:00,25.15,25.19,25.13,25.17,179600.0,17.4679,17.4957,17.454,17.4818,179600.0
2010-07-27 13:10:00,25.16,25.18,25.08,25.11,221400.0,17.4748,17.4887,17.4193,17.4401,221400.0
2010-07-27 13:20:00,25.11,25.15,25.02,25.02,198000.0,17.4401,17.4679,17.3776,17.3776,198000.0
2010-07-27 13:30:00,25.02,25.09,25.02,25.09,178800.0,17.3776,17.4262,17.3776,17.4262,178800.0
2010-07-27 13:40:00,25.1,25.17,25.02,25.15,188600.0,17.4332,17.4818,17.3776,17.4679,188600.0
2010-07-27 13:50:00,25.15,25.2,25.12,25.14,188600.0,17.4679,17.5026,17.4471,17.4609,188600.0
2010-07-27 14:00:00,25.14,25.3,25.13,25.3,393200.0,17.4609,17.5721,17.454,17.5721,393200.0
2010-07-27 14:10:00,25.31,25.42,25.28,25.42,370200.0,17.579,17.6554,17.5582,17.6554,370200.0
2010-07-27 14:20:00,25.41,25.41,25.32,25.35,190600.0,17.6485,17.6485,17.586,17.6068,190600.0
2010-07-27 14:30:00,25.35,25.38,25.29,25.36,183000.0,17.6068,17.6276,17.5651,17.6137,183000.0
2010-07-27 14:40:00,25.36,25.36,25.28,25.32,160400.0,17.6137,17.6137,17.5582,17.586,160400.0
2010-07-27 14:50:00,25.33,25.34,25.2,25.29,275000.0,17.5929,17.5999,17.5026,17.5651,275000.0
2010-07-27 15:00:00,25.29,25.38,25.29,25.36,232000.0,17.5651,17.6276,17.5651,17.6137,232000.0
2010-07-27 15:10:00,25.36,25.39,25.32,25.36,206000.0,17.6137,17.6346,17.586,17.6137,206000.0
2010-07-27 15:20:00,25.36,25.46,25.36,25.42,333200.0,17.6137,17.6832,17.6137,17.6554,333200.0
2010-07-27 15:30:00,25.42,25.44,25.38,25.4,293200.0,17.6554,17.6693,17.6276,17.6415,293200.0
2010-07-27 15:40:00,25.4,25.42,25.33,25.34,510600.0,17.6415,17.6554,17.5929,17.5999,510600.0
2010-07-27 15:50:00,25.34,25.36,25.28,25.32,912000.0,17.5999,17.6137,17.5582,17.586,912000.0
2010-07-28 09:30:00,24.88,25.05,24.75,25.03,612600.0,17.2804,17.3984,17.1901,17.3845,612600.0
2010-07-28 09:40:00,25.0,25.04,24.85,24.91,538000.0,17.3637,17.3915,17.2595,17.3012,538000.0
2010-07-28 09:50:00,24.91,24.97,24.81,24.9,447800.0,17.3012,17.3429,17.2317,17.2943,447800.0
2010-07-28 10:00:00,24.9,25.09,24.86,24.96,545800.0,17.2943,17.4262,17.2665,17.3359,545800.0
2010-07-28 10:10:00,24.96,25.0,24.89,24.96,364600.0,17.3359,17.3637,17.2873,17.3359,364600.0
2010-07-28 10:20:00,24.97,24.98,24.88,24.9,409200.0,17.3429,17.3498,17.2804,17.2943,409200.0
2010-07-28 10:30:00,24.9,24.92,24.72,24.79,557400.0,17.2943,17.3081,17.1692,17.2179,557400.0
2010-07-28 10:40:00,24.78,24.96,24.78,24.86,443000.0,17.2109,17.3359,17.2109,17.2665,443000.0
2010-07-28 10:50:00,24.86,24.86,24.78,24.79,177200.0,17.2665,17.2665,17.2109,17.2179,177200.0
2010-07-28 11:00:00,24.78,24.79,24.6,24.63,327000.0,17.2109,17.2179,17.0859,17.1067,327000.0
2010-07-28 11:10:00,24.63,24.72,24.59,24.62,330600.0,17.1067,17.1692,17.0789,17.0998,330600.0
2010-07-28 11:20:00,24.62,24.68,24.61,24.63,198600.0,17.0998,17.1415,17.0928,17.1067,198600.0
2010-07-28 11:30:00,24.63,24.71,24.61,24.64,289400.0,17.1067,17.1623,17.0928,17.1137,289400.0
2010-07-28 11:40:00,24.64,24.64,24.48,24.5,308600.0,17.1137,17.1137,17.0025,17.0164,308600.0
2010-07-28 11:50:00,24.5,24.57,24.49,24.53,284000.0,17.0164,17.0651,17.0095,17.0373,284000.0
2010-07-28 12:00:00,24.54,24.57,24.45,24.45,229000.0,17.0442,17.0651,16.9817,16.9817,229000.0
2010-07-28 12:10:00,24.45,24.5,24.43,24.5,229600.0,16.9817,17.0164,16.9678,17.0164,229600.0
2010-07-28 12:20:00,24.5,24.53,24.48,24.48,149000.0,17.0164,17.0373,17.0025,17.0025,149000.0
2010-07-28 12:30:00,24.48,24.6,24.47,24.57,161000.0,17.0025,17.0859,16.9956,17.0651,161000.0
2010-07-28 12:40:00,24.57,24.61,24.56,24.56,153600.0,17.0651,17.0928,17.0581,17.0581,153600.0
2010-07-28 12:50:00,24.56,24.73,24.54,24.72,214000.0,17.0581,17.1762,17.0442,17.1692,214000.0
2010-07-28 13:00:00,24.73,24.73,24.66,24.7,209800.0,17.1762,17.1762,17.1276,17.1553,209800.0
2010-07-28 13:10:00,24.7,24.73,24.62,24.62,153200.0,17.1553,17.1762,17.0998,17.0998,153200.0
2010-07-28 13:20:00,24.63,24.64,24.59,24.63,233200.0,17.1067,17.1137,17.0789,17.1067,233200.0
2010-07-28 13:30:00,24.63,24.67,24.57,24.63,203600.0,17.1067,17.1345,17.0651,17.1067,203600.0
2010-07-28 13:40:00,24.63,24.72,24.6,24.7,218000.0,17.1067,17.1692,17.0859,17.1553,218000.0
2010-07-28 13:50:00,24.7,24.73,24.67,24.72,118600.0,17.1553,17.1762,17.1345,17.1692,118600.0
2010-07-28 14:00:00,24.72,24.8,24.67,24.78,278400.0,17.1692,17.2248,17.1345,17.2109,278400.0
2010-07-28 14:10:00,24.77,24.78,24.68,24.68,349800.0,17.204,17.2109,17.1415,17.1415,349800.0
2010-07-28 14:20:00,24.67,24.68,24.6,24.65,191000.0,17.1345,17.1415,17.0859,17.1206,191000.0
2010-07-28 14:30:00,24.65,24.7,24.63,24.65,152600.0,17.1206,17.1553,17.1067,17.1206,152600.0
2010-07-28 14:40:00,24.65,24.65,24.58,24.59,167200.0,17.1206,17.1206,17.072,17.0789,167200.0
2010-07-28 14:50:00,24.6,24.73,24.6,24.68,265200.0,17.0859,17.1762,17.0859,17.1415,265200.0
2010-07-28 15:00:00,24.68,24.72,24.64,24.66,437400.0,17.1415,17.1692,17.1137,17.1276,437400.0
2010-07-28 15:10:00,24.65,24.68,24.62,24.63,291800.0,17.1206,17.1415,17.0998,17.1067,291800.0
2010-07-28 15:20:00,24.63,24.69,24.61,24.67,337600.0,17.1067,17.1484,17.0928,17.1345,337600.0
2010-07-28 15:30:00,24.67,24.73,24.67,24.68,350000.0,17.1345,17.1762,17.1345,17.1415,350000.0
2010-07-28 15:40:00,24.68,24.79,24.68,24.76,569800.0,17.1415,17.2179,17.1415,17.197,569800.0
2010-07-28 15:50:00,24.77,24.78,24.72,24.75,887800.0,17.204,17.2109,17.1692,17.1901,887800.0
2010-07-29 09:30:00,25.0,25.27,25.0,25.25,300400.0,17.3637,17.5512,17.3637,17.5373,300400.0
2010-07-29 09:40:00,25.25,25.31,25.2,25.31,176800.0,17.5373,17.579,17.5026,17.579,176800.0
2010-07-29 09:50:00,25.31,25.36,25.23,25.23,203000.0,17.579,17.6137,17.5235,17.5235,203000.0
2010-07-29 10:00:00,25.24,25.25,25.16,25.18,190200.0,17.5304,17.5373,17.4748,17.4887,190200.0
2010-07-29 10:10:00,25.19,25.27,25.18,25.21,203400.0,17.4957,17.5512,17.4887,17.5096,203400.0
2010-07-29 10:20:00,25.22,25.22,25.06,25.1,405400.0,17.5165,17.5165,17.4054,17.4332,405400.0
2010-07-29 10:30:00,25.1,25.2,25.06,25.11,165200.0,17.4332,17.5026,17.4054,17.4401,165200.0
2010-07-29 10:40:00,25.11,25.22,25.07,25.21,193400.0,17.4401,17.5165,17.4123,17.5096,193400.0
2010-07-29 10:50:00,25.21,25.24,25.16,25.17,223000.0,17.5096,17.5304,17.4748,17.4818,223000.0
2010-07-29 11:00:00,25.17,25.18,24.99,25.03,214400.0,17.4818,17.4887,17.3568,17.3845,214400.0
2010-07-29 11:10:00,25.03,25.03,24.8,24.83,220800.0,17.3845,17.3845,17.2248,17.2456,220800.0
2010-07-29 11:20:00,24.83,24.83,24.67,24.68,433600.0,17.2456,17.2456,17.1345,17.1415,433600.0
2010-07-29 11:30:00,24.68,24.69,24.59,24.68,400000.0,17.1415,17.1484,17.0789,17.1415,400000.0
2010-07-29 11:40:00,24.68,24.73,24.64,24.69,162000.0,17.1415,17.1762,17.1137,17.1484,162000.0
2010-07-29 11:50:00,24.69,24.74,24.61,24.63,167800.0,17.1484,17.1831,17.0928,17.1067,167800.0
2010-07-29 12:00:00,24.63,24.64,24.55,24.64,206200.0,17.1067,17.1137,17.0512,17.1137,206200.0
2010-07-29 12:10:00,24.63,24.73,24.62,24.72,132400.0,17.1067,17.1762,17.0998,17.1692,132400.0
2010-07-29 12:20:00,24.7,24.71,24.61,24.68,127200.0,17.1553,17.1623,17.0928,17.1415,127200.0
2010-07-29 12:30:00,24.68,24.71,24.61,24.65,126600.0,17.1415,17.1623,17.0928,17.1206,126600.0
2010-07-29 12:40:00,24.66,24.66,24.58,24.64,160200.0,17.1276,17.1276,17.072,17.1137,160200.0
2010-07-29 12:50:00,24.64,24.8,24.63,24.79,201000.0,17.1137,17.2248,17.1067,17.2179,201000.0
2010-07-29 13:00:00,24.79,24.83,24.75,24.81,107000.0,17.2179,17.2456,17.1901,17.2317,107000.0
2010-07-29 13:10:00,24.8,24.9,24.78,24.88,121600.0,17.2248,17.2943,17.2109,17.2804,121600.0
2010-07-29 13:20:00,24.88,24.91,24.84,24.9,97600.0,17.2804,17.3012,17.2526,17.2943,97600.0
2010-07-29 13:30:00,24.9,24.96,24.9,24.92,188400.0,17.2943,17.3359,17.2943,17.3081,188400.0
2010-07-29 13:40:00,24.92,24.99,24.91,24.98,116200.0,17.3081,17.3568,17.3012,17.3498,116200.0
2010-07-29 13:50:00,24.98,25.0,24.94,24.94,114800.0,17.3498,17.3637,17.322,17.322,114800.0
2010-07-29 14:00:00,24.95,24.97,24.85,24.86,114400.0,17.329,17.3429,17.2595,17.2665,114400.0
2010-07-29 14:10:00,24.85,24.97,24.82,24.97,89200.0,17.2595,17.3429,17.2387,17.3429,89200.0
2010-07-29 14:20:00,24.97,25.02,24.96,24.99,187800.0,17.3429,17.3776,17.3359,17.3568,187800.0
2010-07-29 14:30:00,25.0,25.02,24.93,24.99,189800.0,17.3637,17.3776,17.3151,17.3568,189800.0
2010-07-29 14:40:00,25.0,25.04,24.95,25.0,303600.0,17.3637,17.3915,17.329,17.3637,303600.0
2010-07-29 14:50:00,25.0,25.05,24.96,25.0,261200.0,17.3637,17.3984,17.3359,17.3637,261200.0
2010-07-29 15:00:00,25.0,25.01,24.97,24.98,256200.0,17.3637,17.3707,17.3429,17.3498,256200.0
2010-07-29 15:10:00,24.99,25.08,24.99,25.08,270400.0,17.3568,17.4193,17.3568,17.4193,270400.0
2010-07-29 15:20:00,25.08,25.11,25.06,25.08,250400.0,17.4193,17.4401,17.4054,17.4193,250400.0
2010-07-29 15:30:00,25.08,25.09,24.98,25.03,296600.0,17.4193,17.4262,17.3498,17.3845,296600.0
2010-07-29 15:40:00,25.03,25.04,24.89,24.93,495600.0,17.3845,17.3915,17.2873,17.3151,495600.0
2010-07-29 15:50:00,24.93,24.98,24.89,24.9,755200.0,17.3151,17.3498,17.2873,17.2943,755200.0
2010-07-30 09:30:00,24.6,24.6,24.27,24.38,232600.0,17.0859,17.0859,16.8567,16.9331,232600.0
2010-07-30 09:40:00,24.38,24.6,24.35,24.55,287000.0,16.9331,17.0859,16.9123,17.0512,287000.0
2010-07-30 09:50:00,24.55,24.76,24.52,24.72,152800.0,17.0512,17.197,17.0303,17.1692,152800.0
2010-07-30 10:00:00,24.73,24.86,24.7,24.81,206000.0,17.1762,17.2665,17.1553,17.2317,206000.0
2010-07-30 10:10:00,24.81,24.85,24.74,24.74,137000.0,17.2317,17.2595,17.1831,17.1831,137000.0
2010-07-30 10:20:00,24.74,24.84,24.74,24.83,135200.0,17.1831,17.2526,17.1831,17.2456,135200.0
2010-07-30 10:30:00,24.82,24.89,24.79,24.81,131200.0,17.2387,17.2873,17.2179,17.2317,131200.0
2010-07-30 10:40:00,24.82,24.95,24.82,24.9,146000.0,17.2387,17.329,17.2387,17.2943,146000.0
2010-07-30 10:50:00,24.9,24.92,24.82,24.86,110600.0,17.2943,17.3081,17.2387,17.2665,110600.0
2010-07-30 11:00:00,24.86,24.92,24.83,24.88,146200.0,17.2665,17.3081,17.2456,17.2804,146200.0
2010-07-30 11:10:00,24.88,24.88,24.77,24.79,154800.0,17.2804,17.2804,17.204,17.2179,154800.0
2010-07-30 11:20:00,24.78,24.78,24.68,24.69,183400.0,17.2109,17.2109,17.1415,17.1484,183400.0
2010-07-30 11:30:00,24.7,24.77,24.65,24.68,182200.0,17.1553,17.204,17.1206,17.1415,182200.0
2010-07-30 11:40:00,24.68,24.7,24.61,24.65,115600.0,17.1415,17.1553,17.0928,17.1206,115600.0
2010-07-30 11:50:00,24.65,24.71,24.63,24.64,150400.0,17.1206,17.1623,17.1067,17.1137,150400.0
2010-07-30 12:00:00,24.64,24.67,24.61,24.61,273200.0,17.1137,17.1345,17.0928,17.0928,273200.0
2010-07-30 12:10:00,24.61,24.61,24.54,24.54,233400.0,17.0928,17.0928,17.0442,17.0442,233400.0
2010-07-30 12:20:00,24.54,24.57,24.52,24.55,144200.0,17.0442,17.0651,17.0303,17.0512,144200.0
2010-07-30 12:30:00,24.56,24.57,24.51,24.56,102000.0,17.0581,17.0651,17.0234,17.0581,102000.0
2010-07-30 12:40:00,24.56,24.63,24.56,24.6,142200.0,17.0581,17.1067,17.0581,17.0859,142200.0
2010-07-30 12:50:00,24.59,24.59,24.56,24.57,119600.0,17.0789,17.0789,17.0581,17.0651,119600.0
2010-07-30 13:00:00,24.57,24.61,24.56,24.61,137000.0,17.0651,17.0928,17.0581,17.0928,137000.0
2010-07-30 13:10:00,24.61,24.61,24.52,24.57,141200.0,17.0928,17.0928,17.0303,17.0651,141200.0
2010-07-30 13:20:00,24.57,24.59,24.52,24.57,128800.0,17.0651,17.0789,17.0303,17.0651,128800.0
2010-07-30 13:30:00,24.56,24.58,24.52,24.54,134000.0,17.0581,17.072,17.0303,17.0442,134000.0
2010-07-30 13:40:00,24.54,24.59,24.52,24.56,126800.0,17.0442,17.0789,17.0303,17.0581,126800.0
2010-07-30 13:50:00,24.56,24.57,24.45,24.46,196000.0,17.0581,17.0651,16.9817,16.9887,196000.0
2010-07-30 14:00:00,24.47,24.5,24.44,24.47,159800.0,16.9956,17.0164,16.9748,16.9956,159800.0
2010-07-30 14:10:00,24.48,24.57,24.47,24.53,292000.0,17.0025,17.0651,16.9956,17.0373,292000.0
2010-07-30 14:20:00,24.53,24.59,24.5,24.56,210000.0,17.0373,17.0789,17.0164,17.0581,210000.0
2010-07-30 14:30:00,24.56,24.57,24.52,24.52,141000.0,17.0581,17.0651,17.0303,17.0303,141000.0
2010-07-30 14:40:00,24.52,24.59,24.52,24.55,251400.0,17.0303,17.0789,17.0303,17.0512,251400.0
2010-07-30 14:50:00,24.56,24.57,24.46,24.48,249400.0,17.0581,17.0651,16.9887,17.0025,249400.0
2010-07-30 15:00:00,24.49,24.58,24.46,24.58,331800.0,17.0095,17.072,16.9887,17.072,331800.0
2010-07-30 15:10:00,24.58,24.67,24.57,24.64,305800.0,17.072,17.1345,17.0651,17.1137,305800.0
2010-07-30 15:20:00,24.64,24.75,24.63,24.72,305000.0,17.1137,17.1901,17.1067,17.1692,305000.0
2010-07-30 15:30:00,24.72,24.75,24.64,24.66,444400.0,17.1692,17.1901,17.1137,17.1276,444400.0
2010-07-30 15:40:00,24.66,24.74,24.64,24.66,450200.0,17.1276,17.1831,17.1137,17.1276,450200.0
2010-07-30 15:50:00,24.66,24.7,24.59,24.6,706200.0,17.1276,17.1553,17.0789,17.0859,706200.0
2010-08-02 09:30:00,25.03,25.29,25.03,25.1,369400.0,17.3845,17.5651,17.3845,17.4332,369400.0
2010-08-02 09:40:00,25.09,25.17,25.05,25.16,207000.0,17.4262,17.4818,17.3984,17.4748,207000.0
2010-08-02 09:50:00,25.17,25.25,25.15,25.21,110800.0,17.4818,17.5373,17.4679,17.5096,110800.0
2010-08-02 10:00:00,25.2,25.4,25.2,25.28,323800.0,17.5026,17.6415,17.5026,17.5582,323800.0
2010-08-02 10:10:00,25.27,25.43,25.25,25.4,270200.0,17.5512,17.6624,17.5373,17.6415,270200.0
2010-08-02 10:20:00,25.4,25.43,25.33,25.34,125800.0,17.6415,17.6624,17.5929,17.5999,125800.0
2010-08-02 10:30:00,25.34,25.4,25.31,25.39,151400.0,17.5999,17.6415,17.579,17.6346,151400.0
2010-08-02 10:40:00,25.38,25.4,25.36,25.39,125400.0,17.6276,17.6415,17.6137,17.6346,125400.0
2010-08-02 10:50:00,25.39,25.46,25.39,25.46,223000.0,17.6346,17.6832,17.6346,17.6832,223000.0
2010-08-02 11:00:00,25.46,25.49,25.41,25.43,163400.0,17.6832,17.704,17.6485,17.6624,163400.0
2010-08-02 11:10:00,25.43,25.45,25.39,25.42,244200.0,17.6624,17.6763,17.6346,17.6554,244200.0
2010-08-02 11:20:00,25.43,25.54,25.42,25.53,329800.0,17.6624,17.7388,17.6554,17.7318,329800.0
2010-08-02 11:30:00,25.53,25.68,25.52,25.67,285000.0,17.7318,17.836,17.7249,17.8291,285000.0
2010-08-02 11:40:00,25.67,25.67,25.61,25.63,151600.0,17.8291,17.8291,17.7874,17.8013,151600.0
2010-08-02 11:50:00,25.62,25.68,25.62,25.68,106800.0,17.7943,17.836,17.7943,17.836,106800.0
2010-08-02 12:00:00,25.68,25.68,25.61,25.65,137000.0,17.836,17.836,17.7874,17.8152,137000.0
2010-08-02 12:10:00,25.65,25.65,25.53,25.54,126400.0,17.8152,17.8152,17.7318,17.7388,126400.0
2010-08-02 12:20:00,25.54,25.54,25.48,25.48,262400.0,17.7388,17.7388,17.6971,17.6971,262400.0
2010-08-02 12:30:00,25.48,25.48,25.44,25.47,162000.0,17.6971,17.6971,17.6693,17.6901,162000.0
2010-08-02 12:40:00,25.47,25.48,25.45,25.47,156800.0,17.6901,17.6971,17.6763,17.6901,156800.0
2010-08-02 12:50:00,25.47,25.5,25.43,25.46,87600.0,17.6901,17.711,17.6624,17.6832,87600.0
2010-08-02 13:00:00,25.47,25.5,25.43,25.43,102000.0,17.6901,17.711,17.6624,17.6624,102000.0
2010-08-02 13:10:00,25.43,25.46,25.4,25.44,104800.0,17.6624,17.6832,17.6415,17.6693,104800.0
2010-08-02 13:20:00,25.45,25.47,25.41,25.41,140200.0,17.6763,17.6901,17.6485,17.6485,140200.0
2010-08-02 13:30:00,25.41,25.41,25.33,25.38,129600.0,17.6485,17.6485,17.5929,17.6276,129600.0
2010-08-02 13:40:00,25.39,25.41,25.34,25.34,108400.0,17.6346,17.6485,17.5999,17.5999,108400.0
2010-08-02 13:50:00,25.34,25.36,25.34,25.36,98800.0,17.5999,17.6137,17.5999,17.6137,98800.0
2010-08-02 14:00:00,25.36,25.42,25.36,25.41,178600.0,17.6137,17.6554,17.6137,17.6485,178600.0
2010-08-02 14:10:00,25.41,25.47,25.41,25.44,85000.0,17.6485,17.6901,17.6485,17.6693,85000.0
2010-08-02 14:20:00,25.43,25.45,25.4,25.43,96800.0,17.6624,17.6763,17.6415,17.6624,96800.0
2010-08-02 14:30:00,25.43,25.47,25.4,25.47,163800.0,17.6624,17.6901,17.6415,17.6901,163800.0
2010-08-02 14:40:00,25.47,25.5,25.45,25.46,128200.0,17.6901,17.711,17.6763,17.6832,128200.0
2010-08-02 14:50:00,25.46,25.51,25.45,25.49,227000.0,17.6832,17.7179,17.6763,17.704,227000.0
2010-08-02 15:00:00,25.5,25.54,25.47,25.52,231800.0,17.711,17.7388,17.6901,17.7249,231800.0
2010-08-02 15:10:00,25.52,25.56,25.49,25.55,224000.0,17.7249,17.7527,17.704,17.7457,224000.0
2010-08-02 15:20:00,25.55,25.56,25.5,25.54,349000.0,17.7457,17.7527,17.711,17.7388,349000.0
2010-08-02 15:30:00,25.54,25.56,25.47,25.48,481000.0,17.7388,17.7527,17.6901,17.6971,481000.0
2010-08-02 15:40:00,25.47,25.55,25.47,25.5,365200.0,17.6901,17.7457,17.6901,17.711,365200.0
2010-08-02 15:50:00,25.5,25.53,25.47,25.5,793400.0,17.711,17.7318,17.6901,17.711,793400.0
2010-08-03 09:30:00,25.4,25.43,25.22,25.29,331200.0,17.6415,17.6624,17.5165,17.5651,331200.0
2010-08-03 09:40:00,25.31,25.34,25.13,25.15,378400.0,17.579,17.5999,17.454,17.4679,378400.0
2010-08-03 09:50:00,25.15,25.21,24.96,24.96,541400.0,17.4679,17.5096,17.3359,17.3359,541400.0
2010-08-03 10:00:00,24.96,24.96,24.82,24.92,668800.0,17.3359,17.3359,17.2387,17.3081,668800.0
2010-08-03 10:10:00,24.92,24.93,24.82,24.88,385800.0,17.3081,17.3151,17.2387,17.2804,385800.0
2010-08-03 10:20:00,24.88,24.9,24.84,24.86,127600.0,17.2804,17.2943,17.2526,17.2665,127600.0
2010-08-03 10:30:00,24.86,24.94,24.85,24.92,116400.0,17.2665,17.322,17.2595,17.3081,116400.0
2010-08-03 10:40:00,24.92,25.04,24.92,25.03,252600.0,17.3081,17.3915,17.3081,17.3845,252600.0
2010-08-03 10:50:00,25.03,25.04,24.98,25.04,173600.0,17.3845,17.3915,17.3498,17.3915,173600.0
2010-08-03 11:00:00,25.04,25.05,24.99,25.01,71800.0,17.3915,17.3984,17.3568,17.3707,71800.0
2010-08-03 11:10:00,25.0,25.07,25.0,25.03,149600.0,17.3637,17.4123,17.3637,17.3845,149600.0
2010-08-03 11:20:00,25.04,25.11,25.02,25.03,86600.0,17.3915,17.4401,17.3776,17.3845,86600.0
2010-08-03 11:30:00,25.04,25.09,25.03,25.07,126800.0,17.3915,17.4262,17.3845,17.4123,126800.0
2010-08-03 11:40:00,25.07,25.11,25.06,25.08,106600.0,17.4123,17.4401,17.4054,17.4193,106600.0
2010-08-03 11:50:00,25.08,25.12,25.07,25.12,59000.0,17.4193,17.4471,17.4123,17.4471,59000.0
2010-08-03 12:00:00,25.11,25.12,25.08,25.09,75200.0,17.4401,17.4471,17.4193,17.4262,75200.0
2010-08-03 12:10:00,25.09,25.11,25.05,25.08,101800.0,17.4262,17.4401,17.3984,17.4193,101800.0
2010-08-03 12:20:00,25.08,25.09,24.99,25.0,112200.0,17.4193,17.4262,17.3568,17.3637,112200.0
2010-08-03 12:30:00,25.0,25.05,24.99,25.01,110600.0,17.3637,17.3984,17.3568,17.3707,110600.0
2010-08-03 12:40:00,25.01,25.01,24.92,24.93,117600.0,17.3707,17.3707,17.3081,17.3151,117600.0
2010-08-03 12:50:00,24.93,24.96,24.9,24.92,132800.0,17.3151,17.3359,17.2943,17.3081,132800.0
2010-08-03 13:00:00,24.92,24.93,24.84,24.84,135600.0,17.3081,17.3151,17.2526,17.2526,135600.0
2010-08-03 13:10:00,24.84,24.88,24.84,24.88,83000.0,17.2526,17.2804,17.2526,17.2804,83000.0
2010-08-03 13:20:00,24.88,24.94,24.86,24.88,99600.0,17.2804,17.322,17.2665,17.2804,99600.0
2010-08-03 13:30:00,24.88,24.95,24.86,24.95,122600.0,17.2804,17.329,17.2665,17.329,122600.0
2010-08-03 13:40:00,24.94,25.01,24.94,24.99,156200.0,17.322,17.3707,17.322,17.3568,156200.0
2010-08-03 13:50:00,24.98,24.99,24.89,24.9,116800.0,17.3498,17.3568,17.2873,17.2943,116800.0
2010-08-03 14:00:00,24.89,24.91,24.85,24.9,142000.0,17.2873,17.3012,17.2595,17.2943,142000.0
2010-08-03 14:10:00,24.91,24.96,24.9,24.95,110000.0,17.3012,17.3359,17.2943,17.329,110000.0
2010-08-03 14:20:00,24.94,24.98,24.93,24.98,83600.0,17.322,17.3498,17.3151,17.3498,83600.0
2010-08-03 14:30:00,24.99,25.03,24.97,25.03,194000.0,17.3568,17.3845,17.3429,17.3845,194000.0
2010-08-03 14:40:00,25.03,25.03,24.95,24.95,130000.0,17.3845,17.3845,17.329,17.329,130000.0
2010-08-03 14:50:00,24.95,24.98,24.91,24.95,141000.0,17.329,17.3498,17.3012,17.329,141000.0
2010-08-03 15:00:00,24.95,24.96,24.89,24.91,152800.0,17.329,17.3359,17.2873,17.3012,152800.0
2010-08-03 15:10:00,24.91,24.96,24.89,24.89,131000.0,17.3012,17.3359,17.2873,17.2873,131000.0
2010-08-03 15:20:00,24.89,24.92,24.86,24.91,196200.0,17.2873,17.3081,17.2665,17.3012,196200.0
2010-08-03 15:30:00,24.9,24.93,24.88,24.89,245600.0,17.2943,17.3151,17.2804,17.2873,245600.0
2010-08-03 15:40:00,24.9,24.96,24.86,24.89,464600.0,17.2943,17.3359,17.2665,17.2873,464600.0
2010-08-03 15:50:00,24.89,24.91,24.85,24.9,718400.0,17.2873,17.3012,17.2595,17.2943,718400.0
2010-08-04 09:30:00,24.93,25.22,24.92,25.18,172400.0,17.3151,17.5165,17.3081,17.4887,172400.0
2010-08-04 09:40:00,25.17,25.25,25.09,25.18,205000.0,17.4818,17.5373,17.4262,17.4887,205000.0
2010-08-04 09:50:00,25.18,25.25,25.17,25.21,192400.0,17.4887,17.5373,17.4818,17.5096,192400.0
2010-08-04 10:00:00,25.21,25.34,25.21,25.26,178400.0,17.5096,17.5999,17.5096,17.5443,178400.0
2010-08-04 10:10:00,25.27,25.28,25.08,25.08,240000.0,17.5512,17.5582,17.4193,17.4193,240000.0
2010-08-04 10:20:00,25.07,25.2,25.07,25.18,138400.0,17.4123,17.5026,17.4123,17.4887,138400.0
2010-08-04 10:30:00,25.19,25.22,25.05,25.11,113400.0,17.4957,17.5165,17.3984,17.4401,113400.0
2010-08-04 10:40:00,25.11,25.2,25.09,25.18,151400.0,17.4401,17.5026,17.4262,17.4887,151400.0
2010-08-04 10:50:00,25.17,25.17,25.1,25.14,107400.0,17.4818,17.4818,17.4332,17.4609,107400.0
2010-08-04 11:00:00,25.15,25.24,25.09,25.22,146000.0,17.4679,17.5304,17.4262,17.5165,146000.0
2010-08-04 11:10:00,25.22,25.24,25.19,25.19,82000.0,17.5165,17.5304,17.4957,17.4957,82000.0
2010-08-04 11:20:00,25.18,25.23,25.18,25.21,54400.0,17.4887,17.5235,17.4887,17.5096,54400.0
2010-08-04 11:30:00,25.21,25.25,25.18,25.25,81200.0,17.5096,17.5373,17.4887,17.5373,81200.0
2010-08-04 11:40:00,25.25,25.29,25.25,25.29,231200.0,17.5373,17.5651,17.5373,17.5651,231200.0
2010-08-04 11:50:00,25.3,25.34,25.26,25.29,190200.0,17.5721,17.5999,17.5443,17.5651,190200.0
2010-08-04 12:00:00,25.29,25.31,25.26,25.3,231400.0,17.5651,17.579,17.5443,17.5721,231400.0
2010-08-04 12:10:00,25.3,25.35,25.29,25.34,118600.0,17.5721,17.6068,17.5651,17.5999,118600.0
2010-08-04 12:20:00,25.34,25.46,25.34,25.44,241600.0,17.5999,17.6832,17.5999,17.6693,241600.0
2010-08-04 12:30:00,25.44,25.46,25.35,25.35,143800.0,17.6693,17.6832,17.6068,17.6068,143800.0
2010-08-04 12:40:00,25.35,25.36,25.33,25.33,192600.0,17.6068,17.6137,17.5929,17.5929,192600.0
2010-08-04 12:50:00,25.32,25.34,25.28,25.33,161000.0,17.586,17.5999,17.5582,17.5929,161000.0
2010-08-04 13:00:00,25.33,25.36,25.29,25.31,115600.0,17.5929,17.6137,17.5651,17.579,115600.0
2010-08-04 13:10:00,25.3,25.31,25.25,25.27,80600.0,17.5721,17.579,17.5373,17.5512,80600.0
2010-08-04 13:20:00,25.28,25.34,25.25,25.31,110600.0,17.5582,17.5999,17.5373,17.579,110600.0
2010-08-04 13:30:00,25.32,25.35,25.29,25.33,77000.0,17.586,17.6068,17.5651,17.5929,77000.0
2010-08-04 13:40:00,25.33,25.34,25.31,25.32,60600.0,17.5929,17.5999,17.579,17.586,60600.0
2010-08-04 13:50:00,25.32,25.33,25.29,25.29,96600.0,17.586,17.5929,17.5651,17.5651,96600.0
2010-08-04 14:00:00,25.29,25.4,25.27,25.37,181600.0,17.5651,17.6415,17.5512,17.6207,181600.0
2010-08-04 14:10:00,25.37,25.41,25.37,25.39,127800.0,17.6207,17.6485,17.6207,17.6346,127800.0
2010-08-04 14:20:00,25.4,25.4,25.31,25.39,107600.0,17.6415,17.6415,17.579,17.6346,107600.0
2010-08-04 14:30:00,25.39,25.45,25.39,25.42,204800.0,17.6346,17.6763,17.6346,17.6554,204800.0
2010-08-04 14:40:00,25.42,25.48,25.42,25.48,162800.0,17.6554,17.6971,17.6554,17.6971,162800.0
2010-08-04 14:50:00,25.49,25.5,25.46,25.49,183200.0,17.704,17.711,17.6832,17.704,183200.0
2010-08-04 15:00:00,25.49,25.51,25.45,25.5,244000.0,17.704,17.7179,17.6763,17.711,244000.0
2010-08-04 15:10:00,25.49,25.56,25.47,25.55,211600.0,17.704,17.7527,17.6901,17.7457,211600.0
2010-08-04 15:20:00,25.55,25.62,25.54,25.6,309000.0,17.7457,17.7943,17.7388,17.7804,309000.0
2010-08-04 15:30:00,25.6,25.64,25.58,25.63,301400.0,17.7804,17.8082,17.7665,17.8013,301400.0
2010-08-04 15:40:00,25.61,25.64,25.56,25.56,440200.0,17.7874,17.8082,17.7527,17.7527,440200.0
2010-08-04 15:50:00,25.56,25.58,25.49,25.54,726000.0,17.7527,17.7665,17.704,17.7388,726000.0
2010-08-05 09:30:00,25.46,25.57,25.25,25.42,211400.0,17.6832,17.7596,17.5373,17.6554,211400.0
2010-08-05 09:40:00,25.42,25.57,25.41,25.53,178000.0,17.6554,17.7596,17.6485,17.7318,178000.0
2010-08-05 09:50:00,25.53,25.57,25.4,25.57,226400.0,17.7318,17.7596,17.6415,17.7596,226400.0
2010-08-05 10:00:00,25.57,25.68,25.54,25.66,270000.0,17.7596,17.836,17.7388,17.8221,270000.0
2010-08-05 10:10:00,25.66,25.7,25.65,25.67,191600.0,17.8221,17.8499,17.8152,17.8291,191600.0
2010-08-05 10:20:00,25.67,25.78,25.66,25.75,216400.0,17.8291,17.9055,17.8221,17.8846,216400.0
2010-08-05 10:30:00,25.75,25.76,25.65,25.65,118200.0,17.8846,17.8916,17.8152,17.8152,118200.0
2010-08-05 10:40:00,25.66,25.66,25.56,25.65,140800.0,17.8221,17.8221,17.7527,17.8152,140800.0
2010-08-05 10:50:00,25.65,25.67,25.6,25.63,132200.0,17.8152,17.8291,17.7804,17.8013,132200.0
2010-08-05 11:00:00,25.61,25.66,25.56,25.58,148200.0,17.7874,17.8221,17.7527,17.7665,148200.0
2010-08-05 11:10:00,25.58,25.65,25.57,25.62,98000.0,17.7665,17.8152,17.7596,17.7943,98000.0
2010-08-05 11:20:00,25.63,25.66,25.61,25.66,72600.0,17.8013,17.8221,17.7874,17.8221,72600.0
2010-08-05 11:30:00,25.65,25.67,25.61,25.66,96600.0,17.8152,17.8291,17.7874,17.8221,96600.0
2010-08-05 11:40:00,25.66,25.75,25.65,25.74,133000.0,17.8221,17.8846,17.8152,17.8777,133000.0
2010-08-05 11:50:00,25.74,25.76,25.68,25.7,115800.0,17.8777,17.8916,17.836,17.8499,115800.0
2010-08-05 12:00:00,25.68,25.75,25.67,25.67,128600.0,17.836,17.8846,17.8291,17.8291,128600.0
2010-08-05 12:10:00,25.67,25.7,25.65,25.65,118400.0,17.8291,17.8499,17.8152,17.8152,118400.0
2010-08-05 12:20:00,25.65,25.68,25.64,25.66,78000.0,17.8152,17.836,17.8082,17.8221,78000.0
2010-08-05 12:30:00,25.66,25.67,25.61,25.65,85200.0,17.8221,17.8291,17.7874,17.8152,85200.0
2010-08-05 12:40:00,25.65,25.69,25.64,25.69,113800.0,17.8152,17.8429,17.8082,17.8429,113800.0
2010-08-05 12:50:00,25.69,25.71,25.68,25.68,79000.0,17.8429,17.8568,17.836,17.836,79000.0
2010-08-05 13:00:00,25.68,25.7,25.57,25.6,148800.0,17.836,17.8499,17.7596,17.7804,148800.0
2010-08-05 13:10:00,25.61,25.64,25.59,25.63,99800.0,17.7874,17.8082,17.7735,17.8013,99800.0
2010-08-05 13:20:00,25.63,25.7,25.63,25.67,105000.0,17.8013,17.8499,17.8013,17.8291,105000.0
2010-08-05 13:30:00,25.67,25.68,25.64,25.65,76400.0,17.8291,17.836,17.8082,17.8152,76400.0
2010-08-05 13:40:00,25.64,25.66,25.61,25.61,62200.0,17.8082,17.8221,17.7874,17.7874,62200.0
2010-08-05 13:50:00,25.62,25.66,25.6,25.63,72800.0,17.7943,17.8221,17.7804,17.8013,72800.0
2010-08-05 14:00:00,25.63,25.64,25.57,25.59,62400.0,17.8013,17.8082,17.7596,17.7735,62400.0
2010-08-05 14:10:00,25.59,25.64,25.57,25.61,75600.0,17.7735,17.8082,17.7596,17.7874,75600.0
2010-08-05 14:20:00,25.61,25.63,25.59,25.6,69400.0,17.7874,17.8013,17.7735,17.7804,69400.0
2010-08-05 14:30:00,25.6,25.62,25.59,25.59,78200.0,17.7804,17.7943,17.7735,17.7735,78200.0
2010-08-05 14:40:00,25.59,25.61,25.58,25.59,71000.0,17.7735,17.7874,17.7665,17.7735,71000.0
2010-08-05 14:50:00,25.59,25.61,25.55,25.57,107400.0,17.7735,17.7874,17.7457,17.7596,107400.0
2010-08-05 15:00:00,25.57,25.63,25.57,25.63,155800.0,17.7596,17.8013,17.7596,17.8013,155800.0
2010-08-05 15:10:00,25.63,25.66,25.59,25.63,106400.0,17.8013,17.8221,17.7735,17.8013,106400.0
2010-08-05 15:20:00,25.63,25.68,25.62,25.64,182400.0,17.8013,17.836,17.7943,17.8082,182400.0
2010-08-05 15:30:00,25.64,25.65,25.61,25.63,221000.0,17.8082,17.8152,17.7874,17.8013,221000.0
2010-08-05 15:40:00,25.63,25.65,25.61,25.61,321400.0,17.8013,17.8152,17.7874,17.7874,321400.0
2010-08-05 15:50:00,25.61,25.65,25.59,25.65,532200.0,17.7874,17.8152,17.7735,17.8152,532200.0
2010-08-06 09:30:00,25.27,25.53,25.19,25.45,195000.0,17.5512,17.7318,17.4957,17.6763,195000.0
2010-08-06 09:40:00,25.47,25.58,25.47,25.51,68200.0,17.6901,17.7665,17.6901,17.7179,68200.0
2010-08-06 09:50:00,25.52,25.54,25.41,25.47,123400.0,17.7249,17.7388,17.6485,17.6901,123400.0
2010-08-06 10:00:00,25.47,25.49,25.34,25.38,110000.0,17.6901,17.704,17.5999,17.6276,110000.0
2010-08-06 10:10:00,25.37,25.41,25.33,25.37,114000.0,17.6207,17.6485,17.5929,17.6207,114000.0
2010-08-06 10:20:00,25.36,25.37,25.29,25.31,108000.0,17.6137,17.6207,17.5651,17.579,108000.0
2010-08-06 10:30:00,25.31,25.35,25.27,25.28,116800.0,17.579,17.6068,17.5512,17.5582,116800.0
2010-08-06 10:40:00,25.28,25.28,25.11,25.13,317600.0,17.5582,17.5582,17.4401,17.454,317600.0
2010-08-06 10:50:00,25.13,25.14,24.96,25.0,163800.0,17.454,17.4609,17.3359,17.3637,163800.0
2010-08-06 11:00:00,25.0,25.01,24.92,24.97,156800.0,17.3637,17.3707,17.3081,17.3429,156800.0
2010-08-06 11:10:00,24.98,25.05,24.97,24.99,122400.0,17.3498,17.3984,17.3429,17.3568,122400.0
2010-08-06 11:20:00,25.0,25.05,24.98,25.03,70800.0,17.3637,17.3984,17.3498,17.3845,70800.0
2010-08-06 11:30:00,25.03,25.06,24.97,25.05,91800.0,17.3845,17.4054,17.3429,17.3984,91800.0
2010-08-06 11:40:00,25.04,25.08,25.01,25.03,70200.0,17.3915,17.4193,17.3707,17.3845,70200.0
2010-08-06 11:50:00,25.03,25.05,25.0,25.0,79600.0,17.3845,17.3984,17.3637,17.3637,79600.0
2010-08-06 12:00:00,25.0,25.02,24.95,25.0,74600.0,17.3637,17.3776,17.329,17.3637,74600.0
2010-08-06 12:10:00,25.0,25.0,24.95,24.97,86800.0,17.3637,17.3637,17.329,17.3429,86800.0
2010-08-06 12:20:00,24.97,25.0,24.92,24.92,66000.0,17.3429,17.3637,17.3081,17.3081,66000.0
2010-08-06 12:30:00,24.92,24.98,24.92,24.97,55600.0,17.3081,17.3498,17.3081,17.3429,55600.0
2010-08-06 12:40:00,24.98,25.0,24.96,24.98,76400.0,17.3498,17.3637,17.3359,17.3498,76400.0
2010-08-06 12:50:00,24.98,25.0,24.93,24.93,78400.0,17.3498,17.3637,17.3151,17.3151,78400.0
2010-08-06 13:00:00,24.93,24.96,24.91,24.91,99600.0,17.3151,17.3359,17.3012,17.3012,99600.0
2010-08-06 13:10:00,24.92,24.93,24.86,24.9,167200.0,17.3081,17.3151,17.2665,17.2943,167200.0
2010-08-06 13:20:00,24.9,24.94,24.89,24.93,152400.0,17.2943,17.322,17.2873,17.3151,152400.0
2010-08-06 13:30:00,24.93,24.95,24.86,24.86,105400.0,17.3151,17.329,17.2665,17.2665,105400.0
2010-08-06 13:40:00,24.86,24.97,24.86,24.93,130600.0,17.2665,17.3429,17.2665,17.3151,130600.0
2010-08-06 13:50:00,24.94,24.95,24.92,24.93,84800.0,17.322,17.329,17.3081,17.3151,84800.0
2010-08-06 14:00:00,24.93,24.96,24.89,24.96,96600.0,17.3151,17.3359,17.2873,17.3359,96600.0
2010-08-06 14:10:00,24.96,24.98,24.93,24.96,151400.0,17.3359,17.3498,17.3151,17.3359,151400.0
2010-08-06 14:20:00,24.96,25.01,24.95,25.01,63400.0,17.3359,17.3707,17.329,17.3707,63400.0
2010-08-06 14:30:00,25.01,25.03,24.99,25.01,172400.0,17.3707,17.3845,17.3568,17.3707,172400.0
2010-08-06 14:40:00,25.0,25.11,25.0,25.1,166000.0,17.3637,17.4401,17.3637,17.4332,166000.0
2010-08-06 14:50:00,25.09,25.22,25.09,25.17,179200.0,17.4262,17.5165,17.4262,17.4818,179200.0
2010-08-06 15:00:00,25.17,25.22,25.12,25.15,193200.0,17.4818,17.5165,17.4471,17.4679,193200.0
2010-08-06 15:10:00,25.15,25.19,25.11,25.19,164400.0,17.4679,17.4957,17.4401,17.4957,164400.0
2010-08-06 15:20:00,25.19,25.3,25.18,25.24,151600.0,17.4957,17.5721,17.4887,17.5304,151600.0
2010-08-06 15:30:00,25.25,25.3,25.22,25.29,145600.0,17.5373,17.5721,17.5165,17.5651,145600.0
2010-08-06 15:40:00,25.28,25.34,25.27,25.34,400800.0,17.5582,17.5999,17.5512,17.5999,400800.0
2010-08-06 15:50:00,25.34,25.38,25.28,25.36,437400.0,17.5999,17.6276,17.5582,17.6137,437400.0
2010-08-09 09:30:00,25.57,25.63,25.43,25.5,126600.0,17.7596,17.8013,17.6624,17.711,126600.0
2010-08-09 09:40:00,25.51,25.51,25.38,25.45,77000.0,17.7179,17.7179,17.6276,17.6763,77000.0
2010-08-09 09:50:00,25.46,25.52,25.45,25.51,54400.0,17.6832,17.7249,17.6763,17.7179,54400.0
2010-08-09 10:00:00,25.5,25.54,25.47,25.5,69400.0,17.711,17.7388,17.6901,17.711,69400.0
2010-08-09 10:10:00,25.5,25.55,25.5,25.52,76000.0,17.711,17.7457,17.711,17.7249,76000.0
2010-08-09 10:20:00,25.52,25.53,25.4,25.41,98400.0,17.7249,17.7318,17.6415,17.6485,98400.0
2010-08-09 10:30:00,25.41,25.47,25.41,25.44,71600.0,17.6485,17.6901,17.6485,17.6693,71600.0
2010-08-09 10:40:00,25.45,25.48,25.45,25.45,64800.0,17.6763,17.6971,17.6763,17.6763,64800.0
2010-08-09 10:50:00,25.45,25.56,25.45,25.54,47200.0,17.6763,17.7527,17.6763,17.7388,47200.0
2010-08-09 11:00:00,25.55,25.59,25.53,25.57,55000.0,17.7457,17.7735,17.7318,17.7596,55000.0
2010-08-09 11:10:00,25.57,25.59,25.56,25.59,60800.0,17.7596,17.7735,17.7527,17.7735,60800.0
2010-08-09 11:20:00,25.58,25.59,25.55,25.56,37200.0,17.7665,17.7735,17.7457,17.7527,37200.0
2010-08-09 11:30:00,25.56,25.6,25.56,25.57,67400.0,17.7527,17.7804,17.7527,17.7596,67400.0
2010-08-09 11:40:00,25.57,25.57,25.54,25.55,48400.0,17.7596,17.7596,17.7388,17.7457,48400.0
2010-08-09 11:50:00,25.56,25.6,25.55,25.59,50800.0,17.7527,17.7804,17.7457,17.7735,50800.0
2010-08-09 12:00:00,25.59,25.62,25.58,25.61,47400.0,17.7735,17.7943,17.7665,17.7874,47400.0
2010-08-09 12:10:00,25.62,25.64,25.6,25.61,46000.0,17.7943,17.8082,17.7804,17.7874,46000.0
2010-08-09 12:20:00,25.6,25.61,25.57,25.6,44200.0,17.7804,17.7874,17.7596,17.7804,44200.0
2010-08-09 12:30:00,25.6,25.62,25.58,25.61,35000.0,17.7804,17.7943,17.7665,17.7874,35000.0
2010-08-09 12:40:00,25.61,25.65,25.6,25.6,47600.0,17.7874,17.8152,17.7804,17.7804,47600.0
2010-08-09 12:50:00,25.6,25.62,25.6,25.61,28400.0,17.7804,17.7943,17.7804,17.7874,28400.0
2010-08-09 13:00:00,25.61,25.63,25.6,25.63,37000.0,17.7874,17.8013,17.7804,17.8013,37000.0
2010-08-09 13:10:00,25.63,25.65,25.61,25.65,42000.0,17.8013,17.8152,17.7874,17.8152,42000.0
2010-08-09 13:20:00,25.64,25.65,25.6,25.6,43800.0,17.8082,17.8152,17.7804,17.7804,43800.0
2010-08-09 13:30:00,25.61,25.61,25.59,25.61,29600.0,17.7874,17.7874,17.7735,17.7874,29600.0
2010-08-09 13:40:00,25.61,25.65,25.59,25.65,74600.0,17.7874,17.8152,17.7735,17.8152,74600.0
2010-08-09 13:50:00,25.65,25.69,25.64,25.67,72400.0,17.8152,17.8429,17.8082,17.8291,72400.0
2010-08-09 14:00:00,25.67,25.7,25.66,25.7,92800.0,17.8291,17.8499,17.8221,17.8499,92800.0
2010-08-09 14:10:00,25.68,25.7,25.65,25.7,48400.0,17.836,17.8499,17.8152,17.8499,48400.0
2010-08-09 14:20:00,25.69,25.71,25.68,25.71,100600.0,17.8429,17.8568,17.836,17.8568,100600.0
2010-08-09 14:30:00,25.71,25.75,25.71,25.75,160800.0,17.8568,17.8846,17.8568,17.8846,160800.0
2010-08-09 14:40:00,25.74,25.8,25.74,25.79,202400.0,17.8777,17.9193,17.8777,17.9124,202400.0
2010-08-09 14:50:00,25.8,25.8,25.77,25.8,52600.0,17.9193,17.9193,17.8985,17.9193,52600.0
2010-08-09 15:00:00,25.8,25.8,25.7,25.72,104400.0,17.9193,17.9193,17.8499,17.8638,104400.0
2010-08-09 15:10:00,25.72,25.72,25.65,25.68,70800.0,17.8638,17.8638,17.8152,17.836,70800.0
2010-08-09 15:20:00,25.68,25.71,25.68,25.69,71600.0,17.836,17.8568,17.836,17.8429,71600.0
2010-08-09 15:30:00,25.69,25.73,25.68,25.71,121400.0,17.8429,17.8707,17.836,17.8568,121400.0
2010-08-09 15:40:00,25.71,25.78,25.71,25.74,380000.0,17.8568,17.9055,17.8568,17.8777,380000.0
2010-08-09 15:50:00,25.74,25.76,25.7,25.72,786600.0,17.8777,17.8916,17.8499,17.8638,786600.0
2010-08-10 09:30:00,25.39,25.49,25.27,25.36,151400.0,17.6346,17.704,17.5512,17.6137,151400.0
2010-08-10 09:40:00,25.36,25.37,25.26,25.31,116000.0,17.6137,17.6207,17.5443,17.579,116000.0
2010-08-10 09:50:00,25.3,25.32,25.18,25.28,119000.0,17.5721,17.586,17.4887,17.5582,119000.0
2010-08-10 10:00:00,25.28,25.28,25.18,25.27,152400.0,17.5582,17.5582,17.4887,17.5512,152400.0
2010-08-10 10:10:00,25.27,25.33,25.26,25.32,145200.0,17.5512,17.5929,17.5443,17.586,145200.0
2010-08-10 10:20:00,25.33,25.33,25.27,25.29,177200.0,17.5929,17.5929,17.5512,17.5651,177200.0
2010-08-10 10:30:00,25.28,25.3,25.24,25.29,111200.0,17.5582,17.5721,17.5304,17.5651,111200.0
2010-08-10 10:40:00,25.28,25.32,25.25,25.29,159600.0,17.5582,17.586,17.5373,17.5651,159600.0
2010-08-10 10:50:00,25.29,25.41,25.29,25.36,303200.0,17.5651,17.6485,17.5651,17.6137,303200.0
2010-08-10 11:00:00,25.37,25.39,25.33,25.38,85000.0,17.6207,17.6346,17.5929,17.6276,85000.0
2010-08-10 11:10:00,25.39,25.42,25.36,25.39,50400.0,17.6346,17.6554,17.6137,17.6346,50400.0
2010-08-10 11:20:00,25.39,25.42,25.38,25.39,45000.0,17.6346,17.6554,17.6276,17.6346,45000.0
2010-08-10 11:30:00,25.39,25.43,25.39,25.41,66600.0,17.6346,17.6624,17.6346,17.6485,66600.0
2010-08-10 11:40:00,25.42,25.47,25.4,25.46,153400.0,17.6554,17.6901,17.6415,17.6832,153400.0
2010-08-10 11:50:00,25.46,25.5,25.46,25.47,51200.0,17.6832,17.711,17.6832,17.6901,51200.0
2010-08-10 12:00:00,25.47,25.47,25.36,25.39,81800.0,17.6901,17.6901,17.6137,17.6346,81800.0
2010-08-10 12:10:00,25.39,25.4,25.34,25.36,65600.0,17.6346,17.6415,17.5999,17.6137,65600.0
2010-08-10 12:20:00,25.36,25.38,25.35,25.36,39400.0,17.6137,17.6276,17.6068,17.6137,39400.0
2010-08-10 12:30:00,25.35,25.35,25.3,25.3,72000.0,17.6068,17.6068,17.5721,17.5721,72000.0
2010-08-10 12:40:00,25.3,25.34,25.28,25.32,106600.0,17.5721,17.5999,17.5582,17.586,106600.0
2010-08-10 12:50:00,25.33,25.33,25.27,25.28,35000.0,17.5929,17.5929,17.5512,17.5582,35000.0
2010-08-10 13:00:00,25.28,25.33,25.27,25.32,68800.0,17.5582,17.5929,17.5512,17.586,68800.0
2010-08-10 13:10:00,25.32,25.33,25.3,25.31,46800.0,17.586,17.5929,17.5721,17.579,46800.0
2010-08-10 13:20:00,25.31,25.32,25.27,25.29,142600.0,17.579,17.586,17.5512,17.5651,142600.0
2010-08-10 13:30:00,25.28,25.32,25.25,25.31,66000.0,17.5582,17.586,17.5373,17.579,66000.0
2010-08-10 13:40:00,25.31,25.35,25.31,25.32,47000.0,17.579,17.6068,17.579,17.586,47000.0
2010-08-10 13:50:00,25.33,25.33,25.29,25.3,26000.0,17.5929,17.5929,17.5651,17.5721,26000.0
2010-08-10 14:00:00,25.29,25.36,25.29,25.35,89800.0,17.5651,17.6137,17.5651,17.6068,89800.0
2010-08-10 14:10:00,25.33,25.64,25.33,25.5,146800.0,17.5929,17.8082,17.5929,17.711,146800.0
2010-08-10 14:20:00,25.53,25.6,25.42,25.51,191800.0,17.7318,17.7804,17.6554,17.7179,191800.0
2010-08-10 14:30:00,25.52,25.64,25.52,25.58,206200.0,17.7249,17.8082,17.7249,17.7665,206200.0
2010-08-10 14:40:00,25.59,25.69,25.57,25.64,214400.0,17.7735,17.8429,17.7596,17.8082,214400.0
2010-08-10 14:50:00,25.64,25.64,25.53,25.55,119400.0,17.8082,17.8082,17.7318,17.7457,119400.0
2010-08-10 15:00:00,25.54,25.63,25.54,25.63,128200.0,17.7388,17.8013,17.7388,17.8013,128200.0
2010-08-10 15:10:00,25.62,25.62,25.4,25.43,178200.0,17.7943,17.7943,17.6415,17.6624,178200.0
2010-08-10 15:20:00,25.43,25.52,25.4,25.5,173800.0,17.6624,17.7249,17.6415,17.711,173800.0
2010-08-10 15:30:00,25.5,25.57,25.47,25.53,205400.0,17.711,17.7596,17.6901,17.7318,205400.0
2010-08-10 15:40:00,25.53,25.59,25.5,25.52,267800.0,17.7318,17.7735,17.711,17.7249,267800.0
2010-08-10 15:50:00,25.52,25.53,25.43,25.43,459400.0,17.7249,17.7318,17.6624,17.6624,459400.0
2010-08-11 09:30:00,24.98,25.11,24.84,24.98,294000.0,17.3498,17.4401,17.2526,17.3498,294000.0
2010-08-11 09:40:00,24.97,24.97,24.82,24.95,207400.0,17.3429,17.3429,17.2387,17.329,207400.0
2010-08-11 09:50:00,24.96,25.13,24.91,25.11,361600.0,17.3359,17.454,17.3012,17.4401,361600.0
2010-08-11 10:00:00,25.11,25.33,25.08,25.32,434600.0,17.4401,17.5929,17.4193,17.586,434600.0
2010-08-11 10:10:00,25.31,25.32,25.23,25.23,317000.0,17.579,17.586,17.5235,17.5235,317000.0
2010-08-11 10:20:00,25.24,25.24,25.14,25.18,144800.0,17.5304,17.5304,17.4609,17.4887,144800.0
2010-08-11 10:30:00,25.18,25.2,25.13,25.17,100400.0,17.4887,17.5026,17.454,17.4818,100400.0
2010-08-11 10:40:00,25.16,25.21,25.11,25.14,257000.0,17.4748,17.5096,17.4401,17.4609,257000.0
2010-08-11 10:50:00,25.14,25.23,25.11,25.22,252200.0,17.4609,17.5235,17.4401,17.5165,252200.0
2010-08-11 11:00:00,25.21,25.22,25.15,25.17,279800.0,17.5096,17.5165,17.4679,17.4818,279800.0
2010-08-11 11:10:00,25.17,25.18,25.07,25.08,336400.0,17.4818,17.4887,17.4123,17.4193,336400.0
2010-08-11 11:20:00,25.07,25.15,25.04,25.12,198800.0,17.4123,17.4679,17.3915,17.4471,198800.0
2010-08-11 11:30:00,25.11,25.14,25.08,25.1,107400.0,17.4401,17.4609,17.4193,17.4332,107400.0
2010-08-11 11:40:00,25.1,25.11,25.03,25.04,83600.0,17.4332,17.4401,17.3845,17.3915,83600.0
2010-08-11 11:50:00,25.04,25.04,24.99,25.02,117400.0,17.3915,17.3915,17.3568,17.3776,117400.0
2010-08-11 12:00:00,25.01,25.02,24.98,25.0,117400.0,17.3707,17.3776,17.3498,17.3637,117400.0
2010-08-11 12:10:00,25.0,25.01,24.93,24.94,64400.0,17.3637,17.3707,17.3151,17.322,64400.0
2010-08-11 12:20:00,24.94,24.97,24.91,24.91,54600.0,17.322,17.3429,17.3012,17.3012,54600.0
2010-08-11 12:30:00,24.92,24.93,24.86,24.86,81800.0,17.3081,17.3151,17.2665,17.2665,81800.0
2010-08-11 12:40:00,24.86,24.86,24.8,24.83,104800.0,17.2665,17.2665,17.2248,17.2456,104800.0
2010-08-11 12:50:00,24.82,24.83,24.77,24.78,89400.0,17.2387,17.2456,17.204,17.2109,89400.0
2010-08-11 13:00:00,24.78,24.82,24.77,24.8,165600.0,17.2109,17.2387,17.204,17.2248,165600.0
2010-08-11 13:10:00,24.81,24.85,24.79,24.84,138800.0,17.2317,17.2595,17.2179,17.2526,138800.0
2010-08-11 13:20:00,24.84,24.84,24.79,24.82,91400.0,17.2526,17.2526,17.2179,17.2387,91400.0
2010-08-11 13:30:00,24.82,24.84,24.79,24.8,85000.0,17.2387,17.2526,17.2179,17.2248,85000.0
2010-08-11 13:40:00,24.8,24.84,24.79,24.8,48200.0,17.2248,17.2526,17.2179,17.2248,48200.0
2010-08-11 13:50:00,24.81,24.82,24.78,24.8,66200.0,17.2317,17.2387,17.2109,17.2248,66200.0
2010-08-11 14:00:00,24.81,24.86,24.81,24.84,68400.0,17.2317,17.2665,17.2317,17.2526,68400.0
2010-08-11 14:10:00,24.84,24.87,24.82,24.85,66400.0,17.2526,17.2734,17.2387,17.2595,66400.0
2010-08-11 14:20:00,24.86,24.89,24.85,24.86,86000.0,17.2665,17.2873,17.2595,17.2665,86000.0
2010-08-11 14:30:00,24.86,24.86,24.82,24.84,79600.0,17.2665,17.2665,17.2387,17.2526,79600.0
2010-08-11 14:40:00,24.83,24.83,24.75,24.8,106800.0,17.2456,17.2456,17.1901,17.2248,106800.0
2010-08-11 14:50:00,24.79,24.8,24.73,24.78,197600.0,17.2179,17.2248,17.1762,17.2109,197600.0
2010-08-11 15:00:00,24.78,24.8,24.73,24.77,120600.0,17.2109,17.2248,17.1762,17.204,120600.0
2010-08-11 15:10:00,24.75,24.78,24.7,24.72,163600.0,17.1901,17.2109,17.1553,17.1692,163600.0
2010-08-11 15:20:00,24.72,24.75,24.7,24.74,184400.0,17.1692,17.1901,17.1553,17.1831,184400.0
2010-08-11 15:30:00,24.74,24.82,24.73,24.79,300000.0,17.1831,17.2387,17.1762,17.2179,300000.0
2010-08-11 15:40:00,24.79,24.8,24.7,24.74,565400.0,17.2179,17.2248,17.1553,17.1831,565400.0
2010-08-11 15:50:00,24.74,24.78,24.71,24.74,985200.0,17.1831,17.2109,17.1623,17.1831,985200.0
2010-08-12 09:30:00,24.29,24.54,24.21,24.5,330600.0,16.8706,17.0442,16.815,17.0164,330600.0
2010-08-12 09:40:00,24.5,24.59,24.49,24.54,250800.0,17.0164,17.0789,17.0095,17.0442,250800.0
2010-08-12 09:50:00,24.54,24.55,24.41,24.44,197600.0,17.0442,17.0512,16.9539,16.9748,197600.0
2010-08-12 10:00:00,24.43,24.49,24.41,24.46,260400.0,16.9678,17.0095,16.9539,16.9887,260400.0
2010-08-12 10:10:00,24.46,24.49,24.3,24.31,243400.0,16.9887,17.0095,16.8775,16.8845,243400.0
2010-08-12 10:20:00,24.31,24.34,24.18,24.2,189000.0,16.8845,16.9053,16.7942,16.8081,189000.0
2010-08-12 10:30:00,24.2,24.27,24.2,24.24,321400.0,16.8081,16.8567,16.8081,16.8359,321400.0
2010-08-12 10:40:00,24.24,24.31,24.24,24.28,369000.0,16.8359,16.8845,16.8359,16.8636,369000.0
2010-08-12 10:50:00,24.28,24.3,24.25,24.29,369600.0,16.8636,16.8775,16.8428,16.8706,369600.0
2010-08-12 11:00:00,24.3,24.4,24.3,24.38,337600.0,16.8775,16.947,16.8775,16.9331,337600.0
2010-08-12 11:10:00,24.39,24.47,24.37,24.46,146600.0,16.94,16.9956,16.9261,16.9887,146600.0
2010-08-12 11:20:00,24.46,24.49,24.4,24.45,243600.0,16.9887,17.0095,16.947,16.9817,243600.0
2010-08-12 11:30:00,24.45,24.5,24.43,24.45,193200.0,16.9817,17.0164,16.9678,16.9817,193200.0
2010-08-12 11:40:00,24.45,24.46,24.42,24.44,99200.0,16.9817,16.9887,16.9609,16.9748,99200.0
2010-08-12 11:50:00,24.45,24.48,24.43,24.43,79400.0,16.9817,17.0025,16.9678,16.9678,79400.0
2010-08-12 12:00:00,24.43,24.43,24.38,24.4,122400.0,16.9678,16.9678,16.9331,16.947,122400.0
2010-08-12 12:10:00,24.4,24.43,24.38,24.43,216000.0,16.947,16.9678,16.9331,16.9678,216000.0
2010-08-12 12:20:00,24.43,24.43,24.4,24.43,168800.0,16.9678,16.9678,16.947,16.9678,168800.0
2010-08-12 12:30:00,24.43,24.51,24.42,24.5,81400.0,16.9678,17.0234,16.9609,17.0164,81400.0
2010-08-12 12:40:00,24.5,24.53,24.47,24.53,77000.0,17.0164,17.0373,16.9956,17.0373,77000.0
2010-08-12 12:50:00,24.52,24.53,24.48,24.51,59600.0,17.0303,17.0373,17.0025,17.0234,59600.0
2010-08-12 13:00:00,24.52,24.52,24.49,24.49,78800.0,17.0303,17.0303,17.0095,17.0095,78800.0
2010-08-12 13:10:00,24.49,24.52,24.45,24.48,128600.0,17.0095,17.0303,16.9817,17.0025,128600.0
2010-08-12 13:20:00,24.47,24.47,24.36,24.37,92200.0,16.9956,16.9956,16.9192,16.9261,92200.0
2010-08-12 13:30:00,24.38,24.39,24.33,24.34,142600.0,16.9331,16.94,16.8984,16.9053,142600.0
2010-08-12 13:40:00,24.34,24.35,24.28,24.28,64200.0,16.9053,16.9123,16.8636,16.8636,64200.0
2010-08-12 13:50:00,24.28,24.3,24.24,24.25,99400.0,16.8636,16.8775,16.8359,16.8428,99400.0
2010-08-12 14:00:00,24.25,24.28,24.23,24.25,184000.0,16.8428,16.8636,16.8289,16.8428,184000.0
2010-08-12 14:10:00,24.25,24.28,24.25,24.25,108600.0,16.8428,16.8636,16.8428,16.8428,108600.0
2010-08-12 14:20:00,24.26,24.27,24.22,24.25,126400.0,16.8497,16.8567,16.822,16.8428,126400.0
2010-08-12 14:30:00,24.25,24.26,24.2,24.22,112400.0,16.8428,16.8497,16.8081,16.822,112400.0
2010-08-12 14:40:00,24.22,24.25,24.21,24.24,112200.0,16.822,16.8428,16.815,16.8359,112200.0
2010-08-12 14:50:00,24.24,24.33,24.23,24.25,200600.0,16.8359,16.8984,16.8289,16.8428,200600.0
2010-08-12 15:00:00,24.25,24.38,24.25,24.38,250800.0,16.8428,16.9331,16.8428,16.9331,250800.0
2010-08-12 15:10:00,24.38,24.39,24.27,24.27,372200.0,16.9331,16.94,16.8567,16.8567,372200.0
2010-08-12 15:20:00,24.27,24.33,24.27,24.31,341800.0,16.8567,16.8984,16.8567,16.8845,341800.0
2010-08-12 15:30:00,24.31,24.41,24.31,24.36,304800.0,16.8845,16.9539,16.8845,16.9192,304800.0
2010-08-12 15:40:00,24.35,24.35,24.24,24.33,528800.0,16.9123,16.9123,16.8359,16.8984,528800.0
2010-08-12 15:50:00,24.33,24.38,24.3,24.35,859600.0,16.8984,16.9331,16.8775,16.9123,859600.0
2010-08-13 09:30:00,24.3,24.32,24.21,24.22,329600.0,16.8775,16.8914,16.815,16.822,329600.0
2010-08-13 09:40:00,24.22,24.29,24.16,24.22,147000.0,16.822,16.8706,16.7803,16.822,147000.0
2010-08-13 09:50:00,24.22,24.28,24.18,24.25,332200.0,16.822,16.8636,16.7942,16.8428,332200.0
2010-08-13 10:00:00,24.25,24.36,24.2,24.3,193800.0,16.8428,16.9192,16.8081,16.8775,193800.0
2010-08-13 10:10:00,24.29,24.31,24.23,24.24,143000.0,16.8706,16.8845,16.8289,16.8359,143000.0
2010-08-13 10:20:00,24.24,24.24,24.08,24.13,224400.0,16.8359,16.8359,16.7247,16.7595,224400.0
2010-08-13 10:30:00,24.13,24.17,24.09,24.17,163600.0,16.7595,16.7872,16.7317,16.7872,163600.0
2010-08-13 10:40:00,24.16,24.17,24.06,24.07,125200.0,16.7803,16.7872,16.7108,16.7178,125200.0
2010-08-13 10:50:00,24.07,24.11,24.03,24.08,119000.0,16.7178,16.7456,16.69,16.7247,119000.0
2010-08-13 11:00:00,24.08,24.13,24.05,24.11,114600.0,16.7247,16.7595,16.7039,16.7456,114600.0
2010-08-13 11:10:00,24.1,24.1,24.03,24.04,120200.0,16.7386,16.7386,16.69,16.6969,120200.0
2010-08-13 11:20:00,24.04,24.06,24.0,24.02,112400.0,16.6969,16.7108,16.6692,16.6831,112400.0
2010-08-13 11:30:00,24.02,24.02,23.98,23.99,124200.0,16.6831,16.6831,16.6553,16.6622,124200.0
2010-08-13 11:40:00,23.98,24.04,23.98,24.0,113200.0,16.6553,16.6969,16.6553,16.6692,113200.0
2010-08-13 11:50:00,24.0,24.03,23.95,24.0,101200.0,16.6692,16.69,16.6344,16.6692,101200.0
2010-08-13 12:00:00,24.0,24.04,23.98,24.04,114000.0,16.6692,16.6969,16.6553,16.6969,114000.0
2010-08-13 12:10:00,24.04,24.07,23.99,24.03,128400.0,16.6969,16.7178,16.6622,16.69,128400.0
2010-08-13 12:20:00,24.03,24.06,24.0,24.05,108400.0,16.69,16.7108,16.6692,16.7039,108400.0
2010-08-13 12:30:00,24.05,24.06,24.02,24.05,78600.0,16.7039,16.7108,16.6831,16.7039,78600.0
2010-08-13 12:40:00,24.04,24.08,24.04,24.08,88800.0,16.6969,16.7247,16.6969,16.7247,88800.0
2010-08-13 12:50:00,24.08,24.14,24.07,24.13,139400.0,16.7247,16.7664,16.7178,16.7595,139400.0
2010-08-13 13:00:00,24.12,24.16,24.11,24.11,173200.0,16.7525,16.7803,16.7456,16.7456,173200.0
2010-08-13 13:10:00,24.12,24.15,24.1,24.11,125200.0,16.7525,16.7733,16.7386,16.7456,125200.0
2010-08-13 13:20:00,24.1,24.14,24.09,24.13,68200.0,16.7386,16.7664,16.7317,16.7595,68200.0
2010-08-13 13:30:00,24.13,24.2,24.12,24.2,58600.0,16.7595,16.8081,16.7525,16.8081,58600.0
2010-08-13 13:40:00,24.2,24.23,24.14,24.14,115600.0,16.8081,16.8289,16.7664,16.7664,115600.0
2010-08-13 13:50:00,24.14,24.15,24.09,24.1,79600.0,16.7664,16.7733,16.7317,16.7386,79600.0
2010-08-13 14:00:00,24.1,24.16,24.1,24.15,108600.0,16.7386,16.7803,16.7386,16.7733,108600.0
2010-08-13 14:10:00,24.15,24.15,24.09,24.09,98200.0,16.7733,16.7733,16.7317,16.7317,98200.0
2010-08-13 14:20:00,24.09,24.1,24.05,24.1,86400.0,16.7317,16.7386,16.7039,16.7386,86400.0
2010-08-13 14:30:00,24.1,24.13,24.06,24.07,76000.0,16.7386,16.7595,16.7108,16.7178,76000.0
2010-08-13 14:40:00,24.07,24.1,24.05,24.06,102600.0,16.7178,16.7386,16.7039,16.7108,102600.0
2010-08-13 14:50:00,24.06,24.06,23.98,23.99,187600.0,16.7108,16.7108,16.6553,16.6622,187600.0
2010-08-13 15:00:00,23.99,24.03,23.98,24.03,225000.0,16.6622,16.69,16.6553,16.69,225000.0
2010-08-13 15:10:00,24.03,24.03,23.99,24.0,224800.0,16.69,16.69,16.6622,16.6692,224800.0
2010-08-13 15:20:00,24.0,24.02,23.97,23.97,255000.0,16.6692,16.6831,16.6483,16.6483,255000.0
2010-08-13 15:30:00,23.97,24.01,23.96,24.0,359800.0,16.6483,16.6761,16.6414,16.6692,359800.0
2010-08-13 15:40:00,24.0,24.0,23.86,23.9,522400.0,16.6692,16.6692,16.5719,16.5997,522400.0
2010-08-13 15:50:00,23.9,23.92,23.86,23.89,848600.0,16.5997,16.6136,16.5719,16.5928,848600.0
2010-08-16 09:30:00,23.57,23.62,23.43,23.5,255400.0,16.4669,16.5018,16.3691,16.418,255400.0
2010-08-16 09:40:00,23.51,23.63,23.51,23.58,144200.0,16.425,16.5088,16.425,16.4739,144200.0
2010-08-16 09:50:00,23.58,23.63,23.56,23.56,127400.0,16.4739,16.5088,16.4599,16.4599,127400.0
2010-08-16 10:00:00,23.56,23.71,23.54,23.7,183200.0,16.4599,16.5647,16.4459,16.5577,183200.0
2010-08-16 10:10:00,23.7,23.81,23.68,23.8,242800.0,16.5577,16.6346,16.5437,16.6276,242800.0
2010-08-16 10:20:00,23.8,23.84,23.79,23.82,160400.0,16.6276,16.6555,16.6206,16.6415,160400.0
2010-08-16 10:30:00,23.82,23.88,23.79,23.86,132800.0,16.6415,16.6835,16.6206,16.6695,132800.0
2010-08-16 10:40:00,23.86,23.86,23.75,23.75,93800.0,16.6695,16.6695,16.5926,16.5926,93800.0
2010-08-16 10:50:00,23.75,23.75,23.68,23.7,64200.0,16.5926,16.5926,16.5437,16.5577,64200.0
2010-08-16 11:00:00,23.71,23.71,23.65,23.66,72200.0,16.5647,16.5647,16.5228,16.5298,72200.0
2010-08-16 11:10:00,23.67,23.7,23.66,23.68,62400.0,16.5367,16.5577,16.5298,16.5437,62400.0
2010-08-16 11:20:00,23.68,23.73,23.64,23.7,105400.0,16.5437,16.5787,16.5158,16.5577,105400.0
2010-08-16 11:30:00,23.69,23.83,23.69,23.8,91400.0,16.5507,16.6485,16.5507,16.6276,91400.0
2010-08-16 11:40:00,23.79,23.81,23.76,23.79,50800.0,16.6206,16.6346,16.5996,16.6206,50800.0
2010-08-16 11:50:00,23.79,23.82,23.78,23.81,80800.0,16.6206,16.6415,16.6136,16.6346,80800.0
2010-08-16 12:00:00,23.81,23.84,23.8,23.83,47800.0,16.6346,16.6555,16.6276,16.6485,47800.0
2010-08-16 12:10:00,23.83,23.83,23.75,23.76,76200.0,16.6485,16.6485,16.5926,16.5996,76200.0
2010-08-16 12:20:00,23.77,23.82,23.75,23.81,57400.0,16.6066,16.6415,16.5926,16.6346,57400.0
2010-08-16 12:30:00,23.81,23.81,23.78,23.81,54400.0,16.6346,16.6346,16.6136,16.6346,54400.0
2010-08-16 12:40:00,23.81,23.81,23.78,23.79,94200.0,16.6346,16.6346,16.6136,16.6206,94200.0
2010-08-16 12:50:00,23.79,23.83,23.79,23.83,115200.0,16.6206,16.6485,16.6206,16.6485,115200.0
2010-08-16 13:00:00,23.82,23.85,23.82,23.85,69400.0,16.6415,16.6625,16.6415,16.6625,69400.0
2010-08-16 13:10:00,23.86,23.88,23.84,23.84,46400.0,16.6695,16.6835,16.6555,16.6555,46400.0
2010-08-16 13:20:00,23.85,23.86,23.82,23.84,62000.0,16.6625,16.6695,16.6415,16.6555,62000.0
2010-08-16 13:30:00,23.84,23.86,23.82,23.82,37400.0,16.6555,16.6695,16.6415,16.6415,37400.0
2010-08-16 13:40:00,23.82,23.84,23.78,23.81,44400.0,16.6415,16.6555,16.6136,16.6346,44400.0
2010-08-16 13:50:00,23.81,23.81,23.76,23.78,46000.0,16.6346,16.6346,16.5996,16.6136,46000.0
2010-08-16 14:00:00,23.78,23.81,23.7,23.71,113000.0,16.6136,16.6346,16.5577,16.5647,113000.0
2010-08-16 14:10:00,23.7,23.72,23.65,23.72,68800.0,16.5577,16.5717,16.5228,16.5717,68800.0
2010-08-16 14:20:00,23.72,23.73,23.7,23.72,46000.0,16.5717,16.5787,16.5577,16.5717,46000.0
2010-08-16 14:30:00,23.72,23.73,23.64,23.67,156600.0,16.5717,16.5787,16.5158,16.5367,156600.0
2010-08-16 14:40:00,23.68,23.68,23.62,23.66,133800.0,16.5437,16.5437,16.5018,16.5298,133800.0
2010-08-16 14:50:00,23.66,23.66,23.58,23.59,160600.0,16.5298,16.5298,16.4739,16.4809,160600.0
2010-08-16 15:00:00,23.59,23.65,23.58,23.63,103400.0,16.4809,16.5228,16.4739,16.5088,103400.0
2010-08-16 15:10:00,23.63,23.63,23.57,23.61,94600.0,16.5088,16.5088,16.4669,16.4948,94600.0
2010-08-16 15:20:00,23.62,23.67,23.6,23.65,108800.0,16.5018,16.5367,16.4878,16.5228,108800.0
2010-08-16 15:30:00,23.65,23.7,23.64,23.68,165800.0,16.5228,16.5577,16.5158,16.5437,165800.0
2010-08-16 15:40:00,23.68,23.76,23.68,23.74,248000.0,16.5437,16.5996,16.5437,16.5856,248000.0
2010-08-16 15:50:00,23.74,23.78,23.72,23.78,424000.0,16.5856,16.6136,16.5717,16.6136,424000.0
2010-08-17 09:30:00,24.04,24.15,23.98,24.07,168000.0,16.7952,16.8721,16.7533,16.8162,168000.0
2010-08-17 09:40:00,24.08,24.08,23.9,23.95,147600.0,16.8232,16.8232,16.6974,16.7324,147600.0
2010-08-17 09:50:00,23.97,24.0,23.93,23.97,103600.0,16.7463,16.7673,16.7184,16.7463,103600.0
2010-08-17 10:00:00,23.97,24.0,23.95,23.95,116600.0,16.7463,16.7673,16.7324,16.7324,116600.0
2010-08-17 10:10:00,23.94,23.98,23.9,23.92,127600.0,16.7254,16.7533,16.6974,16.7114,127600.0
2010-08-17 10:20:00,23.91,23.95,23.88,23.94,138400.0,16.7044,16.7324,16.6835,16.7254,138400.0
2010-08-17 10:30:00,23.95,23.98,23.93,23.97,94000.0,16.7324,16.7533,16.7184,16.7463,94000.0
2010-08-17 10:40:00,23.97,24.05,23.96,24.04,100000.0,16.7463,16.8022,16.7394,16.7952,100000.0
2010-08-17 10:50:00,24.05,24.1,24.04,24.09,78200.0,16.8022,16.8372,16.7952,16.8302,78200.0
2010-08-17 11:00:00,24.09,24.16,24.08,24.14,110200.0,16.8302,16.8791,16.8232,16.8651,110200.0
2010-08-17 11:10:00,24.15,24.2,24.13,24.17,82400.0,16.8721,16.907,16.8581,16.8861,82400.0
2010-08-17 11:20:00,24.17,24.22,24.17,24.2,45800.0,16.8861,16.921,16.8861,16.907,45800.0
2010-08-17 11:30:00,24.2,24.24,24.18,24.23,155400.0,16.907,16.935,16.8931,16.928,155400.0
2010-08-17 11:40:00,24.22,24.28,24.21,24.26,199400.0,16.921,16.9629,16.914,16.9489,199400.0
2010-08-17 11:50:00,24.26,24.28,24.25,24.25,149800.0,16.9489,16.9629,16.942,16.942,149800.0
2010-08-17 12:00:00,24.25,24.27,24.24,24.25,93000.0,16.942,16.9559,16.935,16.942,93000.0
2010-08-17 12:10:00,24.25,24.26,24.2,24.21,101200.0,16.942,16.9489,16.907,16.914,101200.0
2010-08-17 12:20:00,24.2,24.21,24.18,24.19,54600.0,16.907,16.914,16.8931,16.9,54600.0
2010-08-17 12:30:00,24.18,24.2,24.17,24.2,72600.0,16.8931,16.907,16.8861,16.907,72600.0
2010-08-17 12:40:00,24.2,24.24,24.19,24.24,91200.0,16.907,16.935,16.9,16.935,91200.0
2010-08-17 12:50:00,24.24,24.24,24.22,24.23,69600.0,16.935,16.935,16.921,16.928,69600.0
2010-08-17 13:00:00,24.23,24.25,24.22,24.25,102000.0,16.928,16.942,16.921,16.942,102000.0
2010-08-17 13:10:00,24.25,24.33,24.25,24.33,138400.0,16.942,16.9978,16.942,16.9978,138400.0
2010-08-17 13:20:00,24.33,24.35,24.33,24.34,85200.0,16.9978,17.0118,16.9978,17.0048,85200.0
2010-08-17 13:30:00,24.34,24.36,24.29,24.29,109200.0,17.0048,17.0188,16.9699,16.9699,109200.0
2010-08-17 13:40:00,24.3,24.3,24.27,24.29,51000.0,16.9769,16.9769,16.9559,16.9699,51000.0
2010-08-17 13:50:00,24.29,24.29,24.22,24.25,78400.0,16.9699,16.9699,16.921,16.942,78400.0
2010-08-17 14:00:00,24.25,24.3,24.25,24.28,96400.0,16.942,16.9769,16.942,16.9629,96400.0
2010-08-17 14:10:00,24.28,24.31,24.27,24.27,91000.0,16.9629,16.9839,16.9559,16.9559,91000.0
2010-08-17 14:20:00,24.27,24.29,24.25,24.27,85400.0,16.9559,16.9699,16.942,16.9559,85400.0
2010-08-17 14:30:00,24.28,24.28,24.22,24.22,76600.0,16.9629,16.9629,16.921,16.921,76600.0
2010-08-17 14:40:00,24.23,24.25,24.21,24.24,83400.0,16.928,16.942,16.914,16.935,83400.0
2010-08-17 14:50:00,24.23,24.25,24.2,24.23,85200.0,16.928,16.942,16.907,16.928,85200.0
2010-08-17 15:00:00,24.23,24.23,24.15,24.17,160200.0,16.928,16.928,16.8721,16.8861,160200.0
2010-08-17 15:10:00,24.17,24.23,24.16,24.22,384400.0,16.8861,16.928,16.8791,16.921,384400.0
2010-08-17 15:20:00,24.22,24.27,24.21,24.25,407200.0,16.921,16.9559,16.914,16.942,407200.0
2010-08-17 15:30:00,24.25,24.25,24.18,24.21,218000.0,16.942,16.942,16.8931,16.914,218000.0
2010-08-17 15:40:00,24.21,24.23,24.14,24.15,403000.0,16.914,16.928,16.8651,16.8721,403000.0
2010-08-17 15:50:00,24.15,24.16,24.1,24.14,730800.0,16.8721,16.8791,16.8372,16.8651,730800.0
2010-08-18 09:30:00,24.2,24.2,24.0,24.14,144000.0,16.907,16.907,16.7673,16.8651,144000.0
2010-08-18 09:40:00,24.14,24.14,24.0,24.11,201400.0,16.8651,16.8651,16.7673,16.8441,201400.0
2010-08-18 09:50:00,24.11,24.16,24.05,24.13,122800.0,16.8441,16.8791,16.8022,16.8581,122800.0
2010-08-18 10:00:00,24.12,24.18,24.06,24.14,140400.0,16.8511,16.8931,16.8092,16.8651,140400.0
2010-08-18 10:10:00,24.14,24.21,24.13,24.13,133000.0,16.8651,16.914,16.8581,16.8581,133000.0
2010-08-18 10:20:00,24.13,24.14,23.93,23.96,249000.0,16.8581,16.8651,16.7184,16.7394,249000.0
2010-08-18 10:30:00,23.96,24.01,23.95,24.0,115600.0,16.7394,16.7743,16.7324,16.7673,115600.0
2010-08-18 10:40:00,24.0,24.01,23.93,23.96,118400.0,16.7673,16.7743,16.7184,16.7394,118400.0
2010-08-18 10:50:00,23.96,23.96,23.91,23.96,71600.0,16.7394,16.7394,16.7044,16.7394,71600.0
2010-08-18 11:00:00,23.96,24.08,23.96,24.05,137800.0,16.7394,16.8232,16.7394,16.8022,137800.0
2010-08-18 11:10:00,24.05,24.06,23.97,23.99,110400.0,16.8022,16.8092,16.7463,16.7603,110400.0
2010-08-18 11:20:00,23.99,24.08,23.99,24.04,100400.0,16.7603,16.8232,16.7603,16.7952,100400.0
2010-08-18 11:30:00,24.05,24.07,24.04,24.04,102600.0,16.8022,16.8162,16.7952,16.7952,102600.0
2010-08-18 11:40:00,24.05,24.1,24.05,24.1,128800.0,16.8022,16.8372,16.8022,16.8372,128800.0
2010-08-18 11:50:00,24.1,24.1,24.03,24.03,132400.0,16.8372,16.8372,16.7883,16.7883,132400.0
2010-08-18 12:00:00,24.03,24.05,23.98,23.99,75000.0,16.7883,16.8022,16.7533,16.7603,75000.0
2010-08-18 12:10:00,23.99,24.0,23.98,23.99,47800.0,16.7603,16.7673,16.7533,16.7603,47800.0
2010-08-18 12:20:00,23.99,24.01,23.98,24.0,43400.0,16.7603,16.7743,16.7533,16.7673,43400.0
2010-08-18 12:30:00,24.0,24.01,23.96,23.97,64000.0,16.7673,16.7743,16.7394,16.7463,64000.0
2010-08-18 12:40:00,23.98,24.04,23.97,24.04,106000.0,16.7533,16.7952,16.7463,16.7952,106000.0
2010-08-18 12:50:00,24.04,24.14,24.02,24.13,86600.0,16.7952,16.8651,16.7813,16.8581,86600.0
2010-08-18 13:00:00,24.13,24.25,24.13,24.25,61800.0,16.8581,16.942,16.8581,16.942,61800.0
2010-08-18 13:10:00,24.25,24.25,24.22,24.22,56000.0,16.942,16.942,16.921,16.921,56000.0
2010-08-18 13:20:00,24.22,24.22,24.17,24.19,159200.0,16.921,16.921,16.8861,16.9,159200.0
2010-08-18 13:30:00,24.19,24.25,24.18,24.18,106800.0,16.9,16.942,16.8931,16.8931,106800.0
2010-08-18 13:40:00,24.18,24.19,24.16,24.16,136000.0,16.8931,16.9,16.8791,16.8791,136000.0
2010-08-18 13:50:00,24.16,24.17,24.13,24.15,124200.0,16.8791,16.8861,16.8581,16.8721,124200.0
2010-08-18 14:00:00,24.15,24.18,24.08,24.09,147000.0,16.8721,16.8931,16.8232,16.8302,147000.0
2010-08-18 14:10:00,24.09,24.13,24.09,24.09,123600.0,16.8302,16.8581,16.8302,16.8302,123600.0
2010-08-18 14:20:00,24.09,24.16,24.09,24.14,77400.0,16.8302,16.8791,16.8302,16.8651,77400.0
2010-08-18 14:30:00,24.14,24.14,24.09,24.12,57000.0,16.8651,16.8651,16.8302,16.8511,57000.0
2010-08-18 14:40:00,24.13,24.17,24.1,24.13,113200.0,16.8581,16.8861,16.8372,16.8581,113200.0
2010-08-18 14:50:00,24.13,24.17,24.11,24.11,108400.0,16.8581,16.8861,16.8441,16.8441,108400.0
2010-08-18 15:00:00,24.12,24.15,24.05,24.06,145800.0,16.8511,16.8721,16.8022,16.8092,145800.0
2010-08-18 15:10:00,24.06,24.07,24.0,24.03,134000.0,16.8092,16.8162,16.7673,16.7883,134000.0
2010-08-18 15:20:00,24.03,24.04,23.98,23.99,199600.0,16.7883,16.7952,16.7533,16.7603,199600.0
2010-08-18 15:30:00,23.98,24.03,23.94,24.01,380200.0,16.7533,16.7883,16.7254,16.7743,380200.0
2010-08-18 15:40:00,24.01,24.04,23.97,24.04,351400.0,16.7743,16.7952,16.7463,16.7952,351400.0
2010-08-18 15:50:00,24.04,24.05,24.0,24.03,468000.0,16.7952,16.8022,16.7673,16.7883,468000.0
2010-08-19 09:30:00,23.86,23.86,23.63,23.78,205200.0,16.6695,16.6695,16.5088,16.6136,205200.0
2010-08-19 09:40:00,23.79,23.82,23.77,23.77,203000.0,16.6206,16.6415,16.6066,16.6066,203000.0
2010-08-19 09:50:00,23.77,23.8,23.56,23.59,249200.0,16.6066,16.6276,16.4599,16.4809,249200.0
2010-08-19 10:00:00,23.59,23.59,23.34,23.45,499200.0,16.4809,16.4809,16.3062,16.383,499200.0
2010-08-19 10:10:00,23.45,23.55,23.44,23.55,158800.0,16.383,16.4529,16.3761,16.4529,158800.0
2010-08-19 10:20:00,23.55,23.55,23.43,23.45,183200.0,16.4529,16.4529,16.3691,16.383,183200.0
2010-08-19 10:30:00,23.45,23.46,23.38,23.4,127400.0,16.383,16.39,16.3341,16.3481,127400.0
2010-08-19 10:40:00,23.4,23.48,23.3,23.48,251000.0,16.3481,16.404,16.2782,16.404,251000.0
2010-08-19 10:50:00,23.47,23.49,23.4,23.48,120600.0,16.397,16.411,16.3481,16.404,120600.0
2010-08-19 11:00:00,23.47,23.49,23.4,23.42,186800.0,16.397,16.411,16.3481,16.3621,186800.0
2010-08-19 11:10:00,23.42,23.43,23.34,23.35,172600.0,16.3621,16.3691,16.3062,16.3132,172600.0
2010-08-19 11:20:00,23.35,23.42,23.34,23.4,101000.0,16.3132,16.3621,16.3062,16.3481,101000.0
2010-08-19 11:30:00,23.41,23.42,23.34,23.4,249200.0,16.3551,16.3621,16.3062,16.3481,249200.0
2010-08-19 11:40:00,23.4,23.4,23.34,23.35,168000.0,16.3481,16.3481,16.3062,16.3132,168000.0
2010-08-19 11:50:00,23.35,23.36,23.31,23.35,122800.0,16.3132,16.3202,16.2852,16.3132,122800.0
2010-08-19 12:00:00,23.35,23.38,23.33,23.35,205000.0,16.3132,16.3341,16.2992,16.3132,205000.0
2010-08-19 12:10:00,23.35,23.36,23.29,23.36,144400.0,16.3132,16.3202,16.2713,16.3202,144400.0
2010-08-19 12:20:00,23.36,23.42,23.36,23.4,154600.0,16.3202,16.3621,16.3202,16.3481,154600.0
2010-08-19 12:30:00,23.4,23.41,23.36,23.36,81000.0,16.3481,16.3551,16.3202,16.3202,81000.0
2010-08-19 12:40:00,23.36,23.4,23.35,23.37,77000.0,16.3202,16.3481,16.3132,16.3272,77000.0
2010-08-19 12:50:00,23.37,23.37,23.27,23.31,121200.0,16.3272,16.3272,16.2573,16.2852,121200.0
2010-08-19 13:00:00,23.31,23.34,23.3,23.32,120800.0,16.2852,16.3062,16.2782,16.2922,120800.0
2010-08-19 13:10:00,23.32,23.34,23.31,23.34,55400.0,16.2922,16.3062,16.2852,16.3062,55400.0
2010-08-19 13:20:00,23.34,23.35,23.29,23.29,54800.0,16.3062,16.3132,16.2713,16.2713,54800.0
2010-08-19 13:30:00,23.29,23.3,23.26,23.27,60800.0,16.2713,16.2782,16.2503,16.2573,60800.0
2010-08-19 13:40:00,23.27,23.28,23.24,23.25,73200.0,16.2573,16.2643,16.2363,16.2433,73200.0
2010-08-19 13:50:00,23.25,23.25,23.19,23.19,61800.0,16.2433,16.2433,16.2014,16.2014,61800.0
2010-08-19 14:00:00,23.2,23.22,23.18,23.22,82400.0,16.2084,16.2224,16.1944,16.2224,82400.0
2010-08-19 14:10:00,23.22,23.26,23.21,23.22,205000.0,16.2224,16.2503,16.2154,16.2224,205000.0
2010-08-19 14:20:00,23.22,23.32,23.22,23.31,210000.0,16.2224,16.2922,16.2224,16.2852,210000.0
2010-08-19 14:30:00,23.31,23.37,23.25,23.26,277200.0,16.2852,16.3272,16.2433,16.2503,277200.0
2010-08-19 14:40:00,23.26,23.27,23.21,23.24,232200.0,16.2503,16.2573,16.2154,16.2363,232200.0
2010-08-19 14:50:00,23.24,23.27,23.23,23.24,192800.0,16.2363,16.2573,16.2293,16.2363,192800.0
2010-08-19 15:00:00,23.25,23.27,23.21,23.27,233400.0,16.2433,16.2573,16.2154,16.2573,233400.0
2010-08-19 15:10:00,23.27,23.41,23.25,23.38,182000.0,16.2573,16.3551,16.2433,16.3341,182000.0
2010-08-19 15:20:00,23.37,23.43,23.34,23.34,253200.0,16.3272,16.3691,16.3062,16.3062,253200.0
2010-08-19 15:30:00,23.34,23.35,23.26,23.28,340400.0,16.3062,16.3132,16.2503,16.2643,340400.0
2010-08-19 15:40:00,23.28,23.29,23.22,23.23,360600.0,16.2643,16.2713,16.2224,16.2293,360600.0
2010-08-19 15:50:00,23.23,23.3,23.21,23.28,1152400.0,16.2293,16.2782,16.2154,16.2643,1152400.0
2010-08-20 09:30:00,23.14,23.25,23.03,23.06,1241600.0,16.1665,16.2433,16.0896,16.1106,1241600.0
2010-08-20 09:40:00,23.05,23.05,22.88,22.9,271200.0,16.1036,16.1036,15.9848,15.9988,271200.0
2010-08-20 09:50:00,22.93,22.95,22.85,22.88,379400.0,16.0198,16.0337,15.9639,15.9848,379400.0
2010-08-20 10:00:00,22.88,23.03,22.88,23.02,234400.0,15.9848,16.0896,15.9848,16.0826,234400.0
2010-08-20 10:10:00,23.02,23.09,23.0,23.09,337800.0,16.0826,16.1315,16.0687,16.1315,337800.0
2010-08-20 10:20:00,23.09,23.13,23.06,23.11,94600.0,16.1315,16.1595,16.1106,16.1455,94600.0
2010-08-20 10:30:00,23.11,23.13,23.07,23.1,117200.0,16.1455,16.1595,16.1176,16.1385,117200.0
2010-08-20 10:40:00,23.11,23.17,23.11,23.16,171600.0,16.1455,16.1874,16.1455,16.1804,171600.0
2010-08-20 10:50:00,23.15,23.19,23.15,23.19,120600.0,16.1735,16.2014,16.1735,16.2014,120600.0
2010-08-20 11:00:00,23.19,23.21,23.15,23.2,160400.0,16.2014,16.2154,16.1735,16.2084,160400.0
2010-08-20 11:10:00,23.2,23.21,23.15,23.16,134800.0,16.2084,16.2154,16.1735,16.1804,134800.0
2010-08-20 11:20:00,23.16,23.16,23.11,23.16,170000.0,16.1804,16.1804,16.1455,16.1804,170000.0
2010-08-20 11:30:00,23.16,23.16,23.09,23.13,175600.0,16.1804,16.1804,16.1315,16.1595,175600.0
2010-08-20 11:40:00,23.13,23.18,23.1,23.11,114400.0,16.1595,16.1944,16.1385,16.1455,114400.0
2010-08-20 11:50:00,23.11,23.14,23.09,23.14,156200.0,16.1455,16.1665,16.1315,16.1665,156200.0
2010-08-20 12:00:00,23.14,23.18,23.14,23.15,55800.0,16.1665,16.1944,16.1665,16.1735,55800.0
2010-08-20 12:10:00,23.16,23.17,23.11,23.11,80600.0,16.1804,16.1874,16.1455,16.1455,80600.0
2010-08-20 12:20:00,23.11,23.18,23.11,23.18,66200.0,16.1455,16.1944,16.1455,16.1944,66200.0
2010-08-20 12:30:00,23.18,23.21,23.17,23.17,102000.0,16.1944,16.2154,16.1874,16.1874,102000.0
2010-08-20 12:40:00,23.17,23.17,23.13,23.16,126200.0,16.1874,16.1874,16.1595,16.1804,126200.0
2010-08-20 12:50:00,23.16,23.19,23.14,23.18,53600.0,16.1804,16.2014,16.1665,16.1944,53600.0
2010-08-20 13:00:00,23.19,23.28,23.17,23.28,152800.0,16.2014,16.2643,16.1874,16.2643,152800.0
2010-08-20 13:10:00,23.28,23.28,23.21,23.21,50800.0,16.2643,16.2643,16.2154,16.2154,50800.0
2010-08-20 13:20:00,23.22,23.27,23.2,23.25,79800.0,16.2224,16.2573,16.2084,16.2433,79800.0
2010-08-20 13:30:00,23.25,23.26,23.23,23.24,100200.0,16.2433,16.2503,16.2293,16.2363,100200.0
2010-08-20 13:40:00,23.24,23.29,23.23,23.27,96800.0,16.2363,16.2713,16.2293,16.2573,96800.0
2010-08-20 13:50:00,23.28,23.32,23.28,23.29,145000.0,16.2643,16.2922,16.2643,16.2713,145000.0
2010-08-20 14:00:00,23.29,23.3,23.25,23.25,67800.0,16.2713,16.2782,16.2433,16.2433,67800.0
2010-08-20 14:10:00,23.25,23.3,23.25,23.28,91400.0,16.2433,16.2782,16.2433,16.2643,91400.0
2010-08-20 14:20:00,23.28,23.31,23.23,23.25,98600.0,16.2643,16.2852,16.2293,16.2433,98600.0
2010-08-20 14:30:00,23.25,23.32,23.25,23.3,92000.0,16.2433,16.2922,16.2433,16.2782,92000.0
2010-08-20 14:40:00,23.3,23.36,23.27,23.34,108600.0,16.2782,16.3202,16.2573,16.3062,108600.0
2010-08-20 14:50:00,23.33,23.41,23.33,23.36,140000.0,16.2992,16.3551,16.2992,16.3202,140000.0
2010-08-20 15:00:00,23.36,23.37,23.32,23.36,155600.0,16.3202,16.3272,16.2922,16.3202,155600.0
2010-08-20 15:10:00,23.36,23.39,23.32,23.35,163800.0,16.3202,16.3411,16.2922,16.3132,163800.0
2010-08-20 15:20:00,23.35,23.35,23.31,23.34,252800.0,16.3132,16.3132,16.2852,16.3062,252800.0
2010-08-20 15:30:00,23.34,23.39,23.31,23.32,360000.0,16.3062,16.3411,16.2852,16.2922,360000.0
2010-08-20 15:40:00,23.33,23.36,23.3,23.32,348800.0,16.2992,16.3202,16.2782,16.2922,348800.0
2010-08-20 15:50:00,23.31,23.36,23.31,23.33,614000.0,16.2852,16.3202,16.2852,16.2992,614000.0
2010-08-23 09:30:00,23.24,23.43,23.24,23.42,267600.0,16.2363,16.3691,16.2363,16.3621,267600.0
2010-08-23 09:40:00,23.43,23.47,23.35,23.47,210400.0,16.3691,16.397,16.3132,16.397,210400.0
2010-08-23 09:50:00,23.46,23.49,23.32,23.32,133200.0,16.39,16.411,16.2922,16.2922,133200.0
2010-08-23 10:00:00,23.33,23.35,23.26,23.27,191800.0,16.2992,16.3132,16.2503,16.2573,191800.0
2010-08-23 10:10:00,23.28,23.29,23.2,23.25,180200.0,16.2643,16.2713,16.2084,16.2433,180200.0
2010-08-23 10:20:00,23.25,23.29,23.22,23.25,212200.0,16.2433,16.2713,16.2224,16.2433,212200.0
2010-08-23 10:30:00,23.25,23.34,23.24,23.28,111800.0,16.2433,16.3062,16.2363,16.2643,111800.0
2010-08-23 10:40:00,23.29,23.33,23.1,23.1,172400.0,16.2713,16.2992,16.1385,16.1385,172400.0
2010-08-23 10:50:00,23.11,23.14,23.07,23.1,82600.0,16.1455,16.1665,16.1176,16.1385,82600.0
2010-08-23 11:00:00,23.1,23.11,23.03,23.09,123400.0,16.1385,16.1455,16.0896,16.1315,123400.0
2010-08-23 11:10:00,23.08,23.09,23.01,23.05,179800.0,16.1245,16.1315,16.0756,16.1036,179800.0
2010-08-23 11:20:00,23.05,23.05,22.98,22.98,206800.0,16.1036,16.1036,16.0547,16.0547,206800.0
2010-08-23 11:30:00,22.98,23.07,22.98,23.05,105400.0,16.0547,16.1176,16.0547,16.1036,105400.0
2010-08-23 11:40:00,23.06,23.12,23.03,23.1,78600.0,16.1106,16.1525,16.0896,16.1385,78600.0
2010-08-23 11:50:00,23.1,23.11,23.07,23.1,136200.0,16.1385,16.1455,16.1176,16.1385,136200.0
2010-08-23 12:00:00,23.09,23.18,23.09,23.18,63600.0,16.1315,16.1944,16.1315,16.1944,63600.0
2010-08-23 12:10:00,23.18,23.22,23.16,23.2,189000.0,16.1944,16.2224,16.1804,16.2084,189000.0
2010-08-23 12:20:00,23.21,23.29,23.2,23.29,71800.0,16.2154,16.2713,16.2084,16.2713,71800.0
2010-08-23 12:30:00,23.29,23.34,23.28,23.31,168400.0,16.2713,16.3062,16.2643,16.2852,168400.0
2010-08-23 12:40:00,23.32,23.32,23.29,23.29,101600.0,16.2922,16.2922,16.2713,16.2713,101600.0
2010-08-23 12:50:00,23.29,23.33,23.28,23.31,101200.0,16.2713,16.2992,16.2643,16.2852,101200.0
2010-08-23 13:00:00,23.31,23.32,23.22,23.22,114400.0,16.2852,16.2922,16.2224,16.2224,114400.0
2010-08-23 13:10:00,23.22,23.27,23.2,23.26,91800.0,16.2224,16.2573,16.2084,16.2503,91800.0
2010-08-23 13:20:00,23.27,23.28,23.23,23.26,148200.0,16.2573,16.2643,16.2293,16.2503,148200.0
2010-08-23 13:30:00,23.27,23.31,23.23,23.25,79200.0,16.2573,16.2852,16.2293,16.2433,79200.0
2010-08-23 13:40:00,23.24,23.24,23.2,23.23,51400.0,16.2363,16.2363,16.2084,16.2293,51400.0
2010-08-23 13:50:00,23.24,23.26,23.21,23.25,77400.0,16.2363,16.2503,16.2154,16.2433,77400.0
2010-08-23 14:00:00,23.25,23.36,23.25,23.34,102800.0,16.2433,16.3202,16.2433,16.3062,102800.0
2010-08-23 14:10:00,23.35,23.43,23.34,23.39,182000.0,16.3132,16.3691,16.3062,16.3411,182000.0
2010-08-23 14:20:00,23.4,23.4,23.36,23.37,86400.0,16.3481,16.3481,16.3202,16.3272,86400.0
2010-08-23 14:30:00,23.37,23.4,23.36,23.39,110800.0,16.3272,16.3481,16.3202,16.3411,110800.0
2010-08-23 14:40:00,23.39,23.4,23.36,23.38,117200.0,16.3411,16.3481,16.3202,16.3341,117200.0
2010-08-23 14:50:00,23.37,23.39,23.36,23.37,190200.0,16.3272,16.3411,16.3202,16.3272,190200.0
2010-08-23 15:00:00,23.38,23.39,23.33,23.34,153800.0,16.3341,16.3411,16.2992,16.3062,153800.0
2010-08-23 15:10:00,23.34,23.38,23.33,23.35,167400.0,16.3062,16.3341,16.2992,16.3132,167400.0
2010-08-23 15:20:00,23.35,23.36,23.23,23.25,212600.0,16.3132,16.3202,16.2293,16.2433,212600.0
2010-08-23 15:30:00,23.25,23.25,23.17,23.18,266400.0,16.2433,16.2433,16.1874,16.1944,266400.0
2010-08-23 15:40:00,23.18,23.22,23.13,23.18,340400.0,16.1944,16.2224,16.1595,16.1944,340400.0
2010-08-23 15:50:00,23.18,23.19,23.11,23.11,739200.0,16.1944,16.2014,16.1455,16.1455,739200.0
2010-08-24 09:30:00,22.74,22.84,22.7,22.83,263000.0,15.887,15.9569,15.8591,15.9499,263000.0
2010-08-24 09:40:00,22.82,22.89,22.75,22.79,178000.0,15.9429,15.9918,15.894,15.9219,178000.0
2010-08-24 09:50:00,22.78,22.79,22.61,22.65,270800.0,15.915,15.9219,15.7962,15.8241,270800.0
2010-08-24 10:00:00,22.65,22.65,22.46,22.52,582600.0,15.8241,15.8241,15.6914,15.7333,582600.0
2010-08-24 10:10:00,22.53,22.66,22.52,22.64,355200.0,15.7403,15.8311,15.7333,15.8171,355200.0
2010-08-24 10:20:00,22.64,22.71,22.56,22.57,304800.0,15.8171,15.8661,15.7613,15.7682,304800.0
2010-08-24 10:30:00,22.57,22.59,22.46,22.49,181800.0,15.7682,15.7822,15.6914,15.7124,181800.0
2010-08-24 10:40:00,22.49,22.63,22.48,22.63,219000.0,15.7124,15.8102,15.7054,15.8102,219000.0
2010-08-24 10:50:00,22.63,22.68,22.63,22.68,158400.0,15.8102,15.8451,15.8102,15.8451,158400.0
2010-08-24 11:00:00,22.68,22.79,22.68,22.75,223200.0,15.8451,15.9219,15.8451,15.894,223200.0
2010-08-24 11:10:00,22.75,22.79,22.71,22.73,172600.0,15.894,15.9219,15.8661,15.88,172600.0
2010-08-24 11:20:00,22.72,22.74,22.69,22.74,94000.0,15.873,15.887,15.8521,15.887,94000.0
2010-08-24 11:30:00,22.74,22.81,22.7,22.79,86400.0,15.887,15.9359,15.8591,15.9219,86400.0
2010-08-24 11:40:00,22.79,22.86,22.78,22.78,84200.0,15.9219,15.9708,15.915,15.915,84200.0
2010-08-24 11:50:00,22.78,22.8,22.72,22.72,107400.0,15.915,15.9289,15.873,15.873,107400.0
2010-08-24 12:00:00,22.72,22.73,22.66,22.69,93200.0,15.873,15.88,15.8311,15.8521,93200.0
2010-08-24 12:10:00,22.69,22.72,22.64,22.65,76000.0,15.8521,15.873,15.8171,15.8241,76000.0
2010-08-24 12:20:00,22.65,22.65,22.57,22.58,72800.0,15.8241,15.8241,15.7682,15.7752,72800.0
2010-08-24 12:30:00,22.58,22.62,22.58,22.61,64000.0,15.7752,15.8032,15.7752,15.7962,64000.0
2010-08-24 12:40:00,22.61,22.64,22.59,22.59,53200.0,15.7962,15.8171,15.7822,15.7822,53200.0
2010-08-24 12:50:00,22.59,22.61,22.57,22.6,84600.0,15.7822,15.7962,15.7682,15.7892,84600.0
2010-08-24 13:00:00,22.61,22.61,22.53,22.55,69600.0,15.7962,15.7962,15.7403,15.7543,69600.0
2010-08-24 13:10:00,22.56,22.61,22.55,22.59,71000.0,15.7613,15.7962,15.7543,15.7822,71000.0
2010-08-24 13:20:00,22.59,22.65,22.57,22.65,75200.0,15.7822,15.8241,15.7682,15.8241,75200.0
2010-08-24 13:30:00,22.65,22.66,22.59,22.61,75200.0,15.8241,15.8311,15.7822,15.7962,75200.0
2010-08-24 13:40:00,22.61,22.61,22.49,22.5,164800.0,15.7962,15.7962,15.7124,15.7193,164800.0
2010-08-24 13:50:00,22.51,22.53,22.47,22.5,111000.0,15.7263,15.7403,15.6984,15.7193,111000.0
2010-08-24 14:00:00,22.5,22.55,22.48,22.55,157800.0,15.7193,15.7543,15.7054,15.7543,157800.0
2010-08-24 14:10:00,22.55,22.61,22.5,22.61,151200.0,15.7543,15.7962,15.7193,15.7962,151200.0
2010-08-24 14:20:00,22.61,22.65,22.59,22.6,131200.0,15.7962,15.8241,15.7822,15.7892,131200.0
2010-08-24 14:30:00,22.61,22.69,22.57,22.69,167200.0,15.7962,15.8521,15.7682,15.8521,167200.0
2010-08-24 14:40:00,22.69,22.7,22.65,22.67,154800.0,15.8521,15.8591,15.8241,15.8381,154800.0
2010-08-24 14:50:00,22.67,22.68,22.61,22.66,181400.0,15.8381,15.8451,15.7962,15.8311,181400.0
2010-08-24 15:00:00,22.66,22.73,22.63,22.72,244800.0,15.8311,15.88,15.8102,15.873,244800.0
2010-08-24 15:10:00,22.73,22.74,22.68,22.71,157000.0,15.88,15.887,15.8451,15.8661,157000.0
2010-08-24 15:20:00,22.71,22.77,22.66,22.72,238600.0,15.8661,15.908,15.8311,15.873,238600.0
2010-08-24 15:30:00,22.73,22.74,22.61,22.64,374400.0,15.88,15.887,15.7962,15.8171,374400.0
2010-08-24 15:40:00,22.64,22.69,22.6,22.67,667800.0,15.8171,15.8521,15.7892,15.8381,667800.0
2010-08-24 15:50:00,22.67,22.7,22.59,22.61,1328800.0,15.8381,15.8591,15.7822,15.7962,1328800.0
2010-08-25 09:30:00,22.37,22.48,22.32,22.47,256600.0,15.6285,15.7054,15.5936,15.6984,256600.0
2010-08-25 09:40:00,22.48,22.5,22.4,22.4,282400.0,15.7054,15.7193,15.6495,15.6495,282400.0
2010-08-25 09:50:00,22.41,22.41,22.25,22.27,417000.0,15.6565,15.6565,15.5447,15.5587,417000.0
2010-08-25 10:00:00,22.27,22.42,22.18,22.41,524800.0,15.5587,15.6634,15.4958,15.6565,524800.0
2010-08-25 10:10:00,22.41,22.47,22.38,22.45,234800.0,15.6565,15.6984,15.6355,15.6844,234800.0
2010-08-25 10:20:00,22.45,22.49,22.42,22.45,127000.0,15.6844,15.7124,15.6634,15.6844,127000.0
2010-08-25 10:30:00,22.45,22.45,22.25,22.29,463600.0,15.6844,15.6844,15.5447,15.5726,463600.0
2010-08-25 10:40:00,22.3,22.4,22.29,22.39,158400.0,15.5796,15.6495,15.5726,15.6425,158400.0
2010-08-25 10:50:00,22.39,22.43,22.35,22.42,315800.0,15.6425,15.6704,15.6145,15.6634,315800.0
2010-08-25 11:00:00,22.41,22.56,22.41,22.54,206800.0,15.6565,15.7613,15.6565,15.7473,206800.0
2010-08-25 11:10:00,22.54,22.58,22.48,22.57,156600.0,15.7473,15.7752,15.7054,15.7682,156600.0
2010-08-25 11:20:00,22.57,22.63,22.56,22.62,108000.0,15.7682,15.8102,15.7613,15.8032,108000.0
2010-08-25 11:30:00,22.62,22.63,22.6,22.61,108400.0,15.8032,15.8102,15.7892,15.7962,108400.0
2010-08-25 11:40:00,22.61,22.64,22.6,22.61,107800.0,15.7962,15.8171,15.7892,15.7962,107800.0
2010-08-25 11:50:00,22.61,22.65,22.6,22.63,84000.0,15.7962,15.8241,15.7892,15.8102,84000.0
2010-08-25 12:00:00,22.63,22.65,22.6,22.61,92800.0,15.8102,15.8241,15.7892,15.7962,92800.0
2010-08-25 12:10:00,22.61,22.65,22.59,22.61,124800.0,15.7962,15.8241,15.7822,15.7962,124800.0
2010-08-25 12:20:00,22.61,22.62,22.58,22.61,89400.0,15.7962,15.8032,15.7752,15.7962,89400.0
2010-08-25 12:30:00,22.61,22.64,22.57,22.58,111400.0,15.7962,15.8171,15.7682,15.7752,111400.0
2010-08-25 12:40:00,22.57,22.57,22.53,22.53,51000.0,15.7682,15.7682,15.7403,15.7403,51000.0
2010-08-25 12:50:00,22.54,22.59,22.54,22.59,55400.0,15.7473,15.7822,15.7473,15.7822,55400.0
2010-08-25 13:00:00,22.59,22.6,22.54,22.59,76400.0,15.7822,15.7892,15.7473,15.7822,76400.0
2010-08-25 13:10:00,22.6,22.64,22.57,22.64,61800.0,15.7892,15.8171,15.7682,15.8171,61800.0
2010-08-25 13:20:00,22.63,22.64,22.58,22.58,66800.0,15.8102,15.8171,15.7752,15.7752,66800.0
2010-08-25 13:30:00,22.58,22.62,22.57,22.61,78800.0,15.7752,15.8032,15.7682,15.7962,78800.0
2010-08-25 13:40:00,22.61,22.66,22.6,22.62,81600.0,15.7962,15.8311,15.7892,15.8032,81600.0
2010-08-25 13:50:00,22.62,22.65,22.6,22.62,89400.0,15.8032,15.8241,15.7892,15.8032,89400.0
2010-08-25 14:00:00,22.62,22.71,22.61,22.69,102000.0,15.8032,15.8661,15.7962,15.8521,102000.0
2010-08-25 14:10:00,22.68,22.74,22.67,22.73,144400.0,15.8451,15.887,15.8381,15.88,144400.0
2010-08-25 14:20:00,22.73,22.74,22.71,22.72,71800.0,15.88,15.887,15.8661,15.873,71800.0
2010-08-25 14:30:00,22.72,22.89,22.69,22.85,273200.0,15.873,15.9918,15.8521,15.9639,273200.0
2010-08-25 14:40:00,22.84,22.91,22.83,22.87,127400.0,15.9569,16.0058,15.9499,15.9778,127400.0
2010-08-25 14:50:00,22.87,22.92,22.86,22.91,162800.0,15.9778,16.0128,15.9708,16.0058,162800.0
2010-08-25 15:00:00,22.9,22.93,22.88,22.9,250600.0,15.9988,16.0198,15.9848,15.9988,250600.0
2010-08-25 15:10:00,22.9,22.95,22.87,22.89,239800.0,15.9988,16.0337,15.9778,15.9918,239800.0
2010-08-25 15:20:00,22.89,22.91,22.86,22.86,295000.0,15.9918,16.0058,15.9708,15.9708,295000.0
2010-08-25 15:30:00,22.86,23.03,22.86,23.0,344400.0,15.9708,16.0896,15.9708,16.0687,344400.0
2010-08-25 15:40:00,23.0,23.09,22.99,23.05,504600.0,16.0687,16.1315,16.0617,16.1036,504600.0
2010-08-25 15:50:00,23.05,23.07,22.98,22.99,804400.0,16.1036,16.1176,16.0547,16.0617,804400.0
2010-08-26 09:30:00,23.11,23.15,23.02,23.12,184000.0,16.1455,16.1735,16.0826,16.1525,184000.0
2010-08-26 09:40:00,23.11,23.19,23.08,23.1,154200.0,16.1455,16.2014,16.1245,16.1385,154200.0
2010-08-26 09:50:00,23.09,23.11,22.99,23.1,148400.0,16.1315,16.1455,16.0617,16.1385,148400.0
2010-08-26 10:00:00,23.09,23.18,23.08,23.17,283600.0,16.1315,16.1944,16.1245,16.1874,283600.0
2010-08-26 10:10:00,23.18,23.29,23.16,23.22,185000.0,16.1944,16.2713,16.1804,16.2224,185000.0
2010-08-26 10:20:00,23.23,23.25,23.13,23.22,165800.0,16.2293,16.2433,16.1595,16.2224,165800.0
2010-08-26 10:30:00,23.22,23.29,23.2,23.26,157000.0,16.2224,16.2713,16.2084,16.2503,157000.0
2010-08-26 10:40:00,23.27,23.28,23.23,23.25,167600.0,16.2573,16.2643,16.2293,16.2433,167600.0
2010-08-26 10:50:00,23.25,23.25,23.17,23.22,167400.0,16.2433,16.2433,16.1874,16.2224,167400.0
2010-08-26 11:00:00,23.22,23.22,23.08,23.11,222000.0,16.2224,16.2224,16.1245,16.1455,222000.0
2010-08-26 11:10:00,23.1,23.14,23.07,23.12,162800.0,16.1385,16.1665,16.1176,16.1525,162800.0
2010-08-26 11:20:00,23.11,23.14,23.08,23.12,132000.0,16.1455,16.1665,16.1245,16.1525,132000.0
2010-08-26 11:30:00,23.13,23.2,23.13,23.14,100600.0,16.1595,16.2084,16.1595,16.1665,100600.0
2010-08-26 11:40:00,23.13,23.16,23.09,23.15,138800.0,16.1595,16.1804,16.1315,16.1735,138800.0
2010-08-26 11:50:00,23.15,23.15,23.0,23.13,181400.0,16.1735,16.1735,16.0687,16.1595,181400.0
2010-08-26 12:00:00,23.13,23.14,23.08,23.1,79600.0,16.1595,16.1665,16.1245,16.1385,79600.0
2010-08-26 12:10:00,23.1,23.11,23.05,23.08,103400.0,16.1385,16.1455,16.1036,16.1245,103400.0
2010-08-26 12:20:00,23.08,23.11,23.08,23.11,91600.0,16.1245,16.1455,16.1245,16.1455,91600.0
2010-08-26 12:30:00,23.11,23.16,23.1,23.12,108600.0,16.1455,16.1804,16.1385,16.1525,108600.0
2010-08-26 12:40:00,23.11,23.12,23.09,23.11,178000.0,16.1455,16.1525,16.1315,16.1455,178000.0
2010-08-26 12:50:00,23.12,23.16,23.08,23.16,188400.0,16.1525,16.1804,16.1245,16.1804,188400.0
2010-08-26 13:00:00,23.17,23.17,23.08,23.09,95600.0,16.1874,16.1874,16.1245,16.1315,95600.0
2010-08-26 13:10:00,23.09,23.11,23.06,23.1,120000.0,16.1315,16.1455,16.1106,16.1385,120000.0
2010-08-26 13:20:00,23.1,23.14,23.1,23.11,117400.0,16.1385,16.1665,16.1385,16.1455,117400.0
2010-08-26 13:30:00,23.11,23.14,23.07,23.07,95800.0,16.1455,16.1665,16.1176,16.1176,95800.0
2010-08-26 13:40:00,23.07,23.1,23.04,23.04,99200.0,16.1176,16.1385,16.0966,16.0966,99200.0
2010-08-26 13:50:00,23.04,23.05,22.96,22.99,187600.0,16.0966,16.1036,16.0407,16.0617,187600.0
2010-08-26 14:00:00,22.99,23.03,22.91,22.91,145000.0,16.0617,16.0896,16.0058,16.0058,145000.0
2010-08-26 14:10:00,22.91,22.91,22.86,22.9,180000.0,16.0058,16.0058,15.9708,15.9988,180000.0
2010-08-26 14:20:00,22.9,22.93,22.87,22.9,132600.0,15.9988,16.0198,15.9778,15.9988,132600.0
2010-08-26 14:30:00,22.9,22.91,22.86,22.9,181400.0,15.9988,16.0058,15.9708,15.9988,181400.0
2010-08-26 14:40:00,22.91,22.92,22.84,22.86,150000.0,16.0058,16.0128,15.9569,15.9708,150000.0
2010-08-26 14:50:00,22.85,22.87,22.75,22.79,223000.0,15.9639,15.9778,15.894,15.9219,223000.0
2010-08-26 15:00:00,22.79,22.82,22.78,22.8,169800.0,15.9219,15.9429,15.915,15.9289,169800.0
2010-08-26 15:10:00,22.8,22.87,22.79,22.86,169600.0,15.9289,15.9778,15.9219,15.9708,169600.0
2010-08-26 15:20:00,22.86,22.92,22.85,22.88,196000.0,15.9708,16.0128,15.9639,15.9848,196000.0
2010-08-26 15:30:00,22.88,22.93,22.84,22.92,321000.0,15.9848,16.0198,15.9569,16.0128,321000.0
2010-08-26 15:40:00,22.92,23.03,22.91,23.02,559600.0,16.0128,16.0896,16.0058,16.0826,559600.0
2010-08-26 15:50:00,23.02,23.03,22.88,22.9,871600.0,16.0826,16.0896,15.9848,15.9988,871600.0
2010-08-27 09:30:00,23.09,23.15,23.03,23.11,121600.0,16.1315,16.1735,16.0896,16.1455,121600.0
2010-08-27 09:40:00,23.1,23.1,23.04,23.09,89200.0,16.1385,16.1385,16.0966,16.1315,89200.0
2010-08-27 09:50:00,23.08,23.11,22.96,22.98,116000.0,16.1245,16.1455,16.0407,16.0547,116000.0
2010-08-27 10:00:00,22.98,23.04,22.71,22.81,395200.0,16.0547,16.0966,15.8661,15.9359,395200.0
2010-08-27 10:10:00,22.82,23.08,22.81,23.06,216400.0,15.9429,16.1245,15.9359,16.1106,216400.0
2010-08-27 10:20:00,23.05,23.2,22.99,23.2,205600.0,16.1036,16.2084,16.0617,16.2084,205600.0
2010-08-27 10:30:00,23.2,23.34,23.18,23.3,209000.0,16.2084,16.3062,16.1944,16.2782,209000.0
2010-08-27 10:40:00,23.3,23.35,23.27,23.29,95200.0,16.2782,16.3132,16.2573,16.2713,95200.0
2010-08-27 10:50:00,23.29,23.32,23.21,23.3,92600.0,16.2713,16.2922,16.2154,16.2782,92600.0
2010-08-27 11:00:00,23.31,23.44,23.29,23.42,138800.0,16.2852,16.3761,16.2713,16.3621,138800.0
2010-08-27 11:10:00,23.43,23.54,23.39,23.45,170600.0,16.3691,16.4459,16.3411,16.383,170600.0
2010-08-27 11:20:00,23.44,23.51,23.43,23.49,78600.0,16.3761,16.425,16.3691,16.411,78600.0
2010-08-27 11:30:00,23.5,23.53,23.43,23.43,75800.0,16.418,16.4389,16.3691,16.3691,75800.0
2010-08-27 11:40:00,23.43,23.49,23.4,23.47,73800.0,16.3691,16.411,16.3481,16.397,73800.0
2010-08-27 11:50:00,23.48,23.5,23.43,23.46,60400.0,16.404,16.418,16.3691,16.39,60400.0
2010-08-27 12:00:00,23.46,23.51,23.45,23.49,62600.0,16.39,16.425,16.383,16.411,62600.0
2010-08-27 12:10:00,23.48,23.57,23.48,23.57,81000.0,16.404,16.4669,16.404,16.4669,81000.0
2010-08-27 12:20:00,23.57,23.58,23.53,23.55,82400.0,16.4669,16.4739,16.4389,16.4529,82400.0
2010-08-27 12:30:00,23.55,23.61,23.53,23.59,152000.0,16.4529,16.4948,16.4389,16.4809,152000.0
2010-08-27 12:40:00,23.59,23.63,23.58,23.61,195000.0,16.4809,16.5088,16.4739,16.4948,195000.0
2010-08-27 12:50:00,23.61,23.63,23.55,23.57,86400.0,16.4948,16.5088,16.4529,16.4669,86400.0
2010-08-27 13:00:00,23.57,23.59,23.53,23.55,151600.0,16.4669,16.4809,16.4389,16.4529,151600.0
2010-08-27 13:10:00,23.54,23.59,23.54,23.56,138400.0,16.4459,16.4809,16.4459,16.4599,138400.0
2010-08-27 13:20:00,23.56,23.68,23.56,23.68,142000.0,16.4599,16.5437,16.4599,16.5437,142000.0
2010-08-27 13:30:00,23.68,23.76,23.66,23.72,181200.0,16.5437,16.5996,16.5298,16.5717,181200.0
2010-08-27 13:40:00,23.73,23.74,23.68,23.7,64600.0,16.5787,16.5856,16.5437,16.5577,64600.0
2010-08-27 13:50:00,23.7,23.82,23.7,23.81,126200.0,16.5577,16.6415,16.5577,16.6346,126200.0
2010-08-27 14:00:00,23.81,23.83,23.71,23.77,141800.0,16.6346,16.6485,16.5647,16.6066,141800.0
2010-08-27 14:10:00,23.77,23.8,23.73,23.79,133400.0,16.6066,16.6276,16.5787,16.6206,133400.0
2010-08-27 14:20:00,23.78,23.81,23.77,23.81,128600.0,16.6136,16.6346,16.6066,16.6346,128600.0
2010-08-27 14:30:00,23.81,23.85,23.8,23.85,109600.0,16.6346,16.6625,16.6276,16.6625,109600.0
2010-08-27 14:40:00,23.85,23.88,23.81,23.81,164600.0,16.6625,16.6835,16.6346,16.6346,164600.0
2010-08-27 14:50:00,23.81,23.84,23.75,23.77,116200.0,16.6346,16.6555,16.5926,16.6066,116200.0
2010-08-27 15:00:00,23.77,23.79,23.74,23.78,144400.0,16.6066,16.6206,16.5856,16.6136,144400.0
2010-08-27 15:10:00,23.78,23.81,23.74,23.79,278000.0,16.6136,16.6346,16.5856,16.6206,278000.0
2010-08-27 15:20:00,23.79,23.89,23.79,23.87,366600.0,16.6206,16.6904,16.6206,16.6765,366600.0
2010-08-27 15:30:00,23.86,23.89,23.81,23.82,277200.0,16.6695,16.6904,16.6346,16.6415,277200.0
2010-08-27 15:40:00,23.82,23.89,23.8,23.86,397000.0,16.6415,16.6904,16.6276,16.6695,397000.0
2010-08-27 15:50:00,23.86,23.93,23.86,23.9,895200.0,16.6695,16.7184,16.6695,16.6974,895200.0
2010-08-30 09:30:00,23.77,23.79,23.54,23.72,153000.0,16.6066,16.6206,16.4459,16.5717,153000.0
2010-08-30 09:40:00,23.73,23.78,23.68,23.75,100800.0,16.5787,16.6136,16.5437,16.5926,100800.0
2010-08-30 09:50:00,23.75,23.8,23.69,23.74,102600.0,16.5926,16.6276,16.5507,16.5856,102600.0
2010-08-30 10:00:00,23.74,23.75,23.64,23.66,121600.0,16.5856,16.5926,16.5158,16.5298,121600.0
2010-08-30 10:10:00,23.65,23.66,23.49,23.53,132400.0,16.5228,16.5298,16.411,16.4389,132400.0
2010-08-30 10:20:00,23.53,23.56,23.49,23.54,107600.0,16.4389,16.4599,16.411,16.4459,107600.0
2010-08-30 10:30:00,23.54,23.56,23.46,23.52,81600.0,16.4459,16.4599,16.39,16.4319,81600.0
2010-08-30 10:40:00,23.52,23.57,23.47,23.57,73800.0,16.4319,16.4669,16.397,16.4669,73800.0
2010-08-30 10:50:00,23.57,23.66,23.57,23.63,56000.0,16.4669,16.5298,16.4669,16.5088,56000.0
2010-08-30 11:00:00,23.64,23.66,23.55,23.58,47000.0,16.5158,16.5298,16.4529,16.4739,47000.0
2010-08-30 11:10:00,23.58,23.6,23.53,23.57,94600.0,16.4739,16.4878,16.4389,16.4669,94600.0
2010-08-30 11:20:00,23.56,23.56,23.49,23.51,61400.0,16.4599,16.4599,16.411,16.425,61400.0
2010-08-30 11:30:00,23.52,23.54,23.48,23.48,45000.0,16.4319,16.4459,16.404,16.404,45000.0
2010-08-30 11:40:00,23.47,23.49,23.39,23.42,92400.0,16.397,16.411,16.3411,16.3621,92400.0
2010-08-30 11:50:00,23.42,23.45,23.41,23.45,54000.0,16.3621,16.383,16.3551,16.383,54000.0
2010-08-30 12:00:00,23.44,23.47,23.43,23.45,44400.0,16.3761,16.397,16.3691,16.383,44400.0
2010-08-30 12:10:00,23.45,23.51,23.45,23.5,58400.0,16.383,16.425,16.383,16.418,58400.0
2010-08-30 12:20:00,23.5,23.5,23.44,23.46,24400.0,16.418,16.418,16.3761,16.39,24400.0
2010-08-30 12:30:00,23.45,23.5,23.44,23.5,41000.0,16.383,16.418,16.3761,16.418,41000.0
2010-08-30 12:40:00,23.5,23.58,23.49,23.57,53400.0,16.418,16.4739,16.411,16.4669,53400.0
2010-08-30 12:50:00,23.56,23.58,23.5,23.52,40200.0,16.4599,16.4739,16.418,16.4319,40200.0
2010-08-30 13:00:00,23.52,23.54,23.49,23.5,64800.0,16.4319,16.4459,16.411,16.418,64800.0
2010-08-30 13:10:00,23.5,23.53,23.48,23.5,111000.0,16.418,16.4389,16.404,16.418,111000.0
2010-08-30 13:20:00,23.49,23.5,23.39,23.42,76200.0,16.411,16.418,16.3411,16.3621,76200.0
2010-08-30 13:30:00,23.42,23.43,23.38,23.39,55000.0,16.3621,16.3691,16.3341,16.3411,55000.0
2010-08-30 13:40:00,23.38,23.45,23.38,23.45,83400.0,16.3341,16.383,16.3341,16.383,83400.0
2010-08-30 13:50:00,23.45,23.46,23.4,23.42,48600.0,16.383,16.39,16.3481,16.3621,48600.0
2010-08-30 14:00:00,23.41,23.45,23.35,23.37,79000.0,16.3551,16.383,16.3132,16.3272,79000.0
2010-08-30 14:10:00,23.38,23.39,23.33,23.36,33800.0,16.3341,16.3411,16.2992,16.3202,33800.0
2010-08-30 14:20:00,23.36,23.42,23.32,23.42,73600.0,16.3202,16.3621,16.2922,16.3621,73600.0
2010-08-30 14:30:00,23.42,23.43,23.38,23.4,78400.0,16.3621,16.3691,16.3341,16.3481,78400.0
2010-08-30 14:40:00,23.4,23.44,23.39,23.4,61200.0,16.3481,16.3761,16.3411,16.3481,61200.0
2010-08-30 14:50:00,23.39,23.43,23.37,23.41,47200.0,16.3411,16.3691,16.3272,16.3551,47200.0
2010-08-30 15:00:00,23.41,23.43,23.37,23.39,141000.0,16.3551,16.3691,16.3272,16.3411,141000.0
2010-08-30 15:10:00,23.39,23.41,23.32,23.34,108400.0,16.3411,16.3551,16.2922,16.3062,108400.0
2010-08-30 15:20:00,23.35,23.36,23.31,23.32,113800.0,16.3132,16.3202,16.2852,16.2922,113800.0
2010-08-30 15:30:00,23.32,23.39,23.3,23.38,164400.0,16.2922,16.3411,16.2782,16.3341,164400.0
2010-08-30 15:40:00,23.38,23.38,23.27,23.3,331800.0,16.3341,16.3341,16.2573,16.2782,331800.0
2010-08-30 15:50:00,23.29,23.29,23.2,23.24,803800.0,16.2713,16.2713,16.2084,16.2363,803800.0
2010-08-31 09:30:00,23.0,23.1,22.93,22.97,133600.0,16.0687,16.1385,16.0198,16.0477,133600.0
2010-08-31 09:40:00,22.98,23.11,22.85,23.09,187400.0,16.0547,16.1455,15.9639,16.1315,187400.0
2010-08-31 09:50:00,23.08,23.18,23.07,23.18,290600.0,16.1245,16.1944,16.1176,16.1944,290600.0
2010-08-31 10:00:00,23.18,23.31,23.17,23.3,250800.0,16.1944,16.2852,16.1874,16.2782,250800.0
2010-08-31 10:10:00,23.3,23.36,23.29,23.32,132600.0,16.2782,16.3202,16.2713,16.2922,132600.0
2010-08-31 10:20:00,23.31,23.42,23.31,23.42,168400.0,16.2852,16.3621,16.2852,16.3621,168400.0
2010-08-31 10:30:00,23.42,23.45,23.31,23.33,168600.0,16.3621,16.383,16.2852,16.2992,168600.0
2010-08-31 10:40:00,23.34,23.38,23.3,23.36,98400.0,16.3062,16.3341,16.2782,16.3202,98400.0
2010-08-31 10:50:00,23.37,23.5,23.37,23.5,160000.0,16.3272,16.418,16.3272,16.418,160000.0
2010-08-31 11:00:00,23.49,23.52,23.46,23.49,164200.0,16.411,16.4319,16.39,16.411,164200.0
2010-08-31 11:10:00,23.49,23.55,23.45,23.5,200400.0,16.411,16.4529,16.383,16.418,200400.0
2010-08-31 11:20:00,23.49,23.61,23.48,23.54,220200.0,16.411,16.4948,16.404,16.4459,220200.0
2010-08-31 11:30:00,23.53,23.66,23.51,23.64,97400.0,16.4389,16.5298,16.425,16.5158,97400.0
2010-08-31 11:40:00,23.64,23.7,23.64,23.68,110200.0,16.5158,16.5577,16.5158,16.5437,110200.0
2010-08-31 11:50:00,23.68,23.71,23.67,23.7,154400.0,16.5437,16.5647,16.5367,16.5577,154400.0
2010-08-31 12:00:00,23.7,23.74,23.68,23.71,162600.0,16.5577,16.5856,16.5437,16.5647,162600.0
2010-08-31 12:10:00,23.7,23.7,23.58,23.6,69200.0,16.5577,16.5577,16.4739,16.4878,69200.0
2010-08-31 12:20:00,23.61,23.63,23.6,23.61,99400.0,16.4948,16.5088,16.4878,16.4948,99400.0
2010-08-31 12:30:00,23.61,23.63,23.6,23.61,102400.0,16.4948,16.5088,16.4878,16.4948,102400.0
2010-08-31 12:40:00,23.61,23.61,23.51,23.57,78200.0,16.4948,16.4948,16.425,16.4669,78200.0
2010-08-31 12:50:00,23.57,23.58,23.47,23.47,77800.0,16.4669,16.4739,16.397,16.397,77800.0
2010-08-31 13:00:00,23.47,23.51,23.45,23.49,234200.0,16.397,16.425,16.383,16.411,234200.0
2010-08-31 13:10:00,23.49,23.59,23.48,23.55,60200.0,16.411,16.4809,16.404,16.4529,60200.0
2010-08-31 13:20:00,23.55,23.61,23.55,23.59,61400.0,16.4529,16.4948,16.4529,16.4809,61400.0
2010-08-31 13:30:00,23.6,23.63,23.54,23.6,84400.0,16.4878,16.5088,16.4459,16.4878,84400.0
2010-08-31 13:40:00,23.61,23.63,23.58,23.59,76400.0,16.4948,16.5088,16.4739,16.4809,76400.0
2010-08-31 13:50:00,23.59,23.66,23.59,23.64,72400.0,16.4809,16.5298,16.4809,16.5158,72400.0
2010-08-31 14:00:00,23.64,23.74,23.56,23.69,248000.0,16.5158,16.5856,16.4599,16.5507,248000.0
2010-08-31 14:10:00,23.69,23.75,23.55,23.55,220200.0,16.5507,16.5926,16.4529,16.4529,220200.0
2010-08-31 14:20:00,23.55,23.61,23.55,23.6,192600.0,16.4529,16.4948,16.4529,16.4878,192600.0
2010-08-31 14:30:00,23.6,23.6,23.42,23.45,110400.0,16.4878,16.4878,16.3621,16.383,110400.0
2010-08-31 14:40:00,23.45,23.46,23.36,23.36,312600.0,16.383,16.39,16.3202,16.3202,312600.0
2010-08-31 14:50:00,23.36,23.49,23.36,23.45,271600.0,16.3202,16.411,16.3202,16.383,271600.0
2010-08-31 15:00:00,23.44,23.5,23.43,23.5,147400.0,16.3761,16.418,16.3691,16.418,147400.0
2010-08-31 15:10:00,23.49,23.5,23.42,23.49,226000.0,16.411,16.418,16.3621,16.411,226000.0
2010-08-31 15:20:00,23.49,23.51,23.44,23.5,193200.0,16.411,16.425,16.3761,16.418,193200.0
2010-08-31 15:30:00,23.5,23.57,23.44,23.48,306400.0,16.418,16.4669,16.3761,16.404,306400.0
2010-08-31 15:40:00,23.46,23.7,23.46,23.64,514800.0,16.39,16.5577,16.39,16.5158,514800.0
2010-08-31 15:50:00,23.64,23.67,23.58,23.61,763800.0,16.5158,16.5367,16.4739,16.4948,763800.0
2010-09-01 09:30:00,24.02,24.25,24.0,24.23,294000.0,16.7813,16.942,16.7673,16.928,294000.0
2010-09-01 09:40:00,24.24,24.28,24.12,24.19,231400.0,16.935,16.9629,16.8511,16.9,231400.0
2010-09-01 09:50:00,24.18,24.24,24.13,24.17,430600.0,16.8931,16.935,16.8581,16.8861,430600.0
2010-09-01 10:00:00,24.17,24.49,24.14,24.39,503200.0,16.8861,17.1096,16.8651,17.0398,503200.0
2010-09-01 10:10:00,24.39,24.55,24.36,24.5,353400.0,17.0398,17.1515,17.0188,17.1166,353400.0
2010-09-01 10:20:00,24.49,24.53,24.42,24.53,197400.0,17.1096,17.1376,17.0607,17.1376,197400.0
2010-09-01 10:30:00,24.54,24.54,24.48,24.5,215200.0,17.1446,17.1446,17.1026,17.1166,215200.0
2010-09-01 10:40:00,24.5,24.53,24.49,24.52,107000.0,17.1166,17.1376,17.1096,17.1306,107000.0
2010-09-01 10:50:00,24.53,24.61,24.5,24.55,211200.0,17.1376,17.1935,17.1166,17.1515,211200.0
2010-09-01 11:00:00,24.55,24.57,24.51,24.57,95600.0,17.1515,17.1655,17.1236,17.1655,95600.0
2010-09-01 11:10:00,24.56,24.59,24.55,24.59,159200.0,17.1585,17.1795,17.1515,17.1795,159200.0
2010-09-01 11:20:00,24.6,24.62,24.56,24.59,165200.0,17.1865,17.2005,17.1585,17.1795,165200.0
2010-09-01 11:30:00,24.6,24.7,24.6,24.65,155200.0,17.1865,17.2563,17.1865,17.2214,155200.0
2010-09-01 11:40:00,24.65,24.71,24.64,24.68,262600.0,17.2214,17.2633,17.2144,17.2424,262600.0
2010-09-01 11:50:00,24.68,24.75,24.68,24.74,299600.0,17.2424,17.2913,17.2424,17.2843,299600.0
2010-09-01 12:00:00,24.73,24.75,24.73,24.73,84800.0,17.2773,17.2913,17.2773,17.2773,84800.0
2010-09-01 12:10:00,24.73,24.75,24.73,24.74,65000.0,17.2773,17.2913,17.2773,17.2843,65000.0
2010-09-01 12:20:00,24.74,24.75,24.67,24.68,109400.0,17.2843,17.2913,17.2354,17.2424,109400.0
2010-09-01 12:30:00,24.68,24.7,24.64,24.65,105200.0,17.2424,17.2563,17.2144,17.2214,105200.0
2010-09-01 12:40:00,24.64,24.67,24.63,24.65,144800.0,17.2144,17.2354,17.2074,17.2214,144800.0
2010-09-01 12:50:00,24.64,24.64,24.59,24.64,107000.0,17.2144,17.2144,17.1795,17.2144,107000.0
2010-09-01 13:00:00,24.64,24.65,24.61,24.65,134600.0,17.2144,17.2214,17.1935,17.2214,134600.0
2010-09-01 13:10:00,24.65,24.65,24.58,24.59,142200.0,17.2214,17.2214,17.1725,17.1795,142200.0
2010-09-01 13:20:00,24.59,24.6,24.55,24.57,213800.0,17.1795,17.1865,17.1515,17.1655,213800.0
2010-09-01 13:30:00,24.57,24.63,24.56,24.63,152600.0,17.1655,17.2074,17.1585,17.2074,152600.0
2010-09-01 13:40:00,24.63,24.63,24.56,24.59,285800.0,17.2074,17.2074,17.1585,17.1795,285800.0
2010-09-01 13:50:00,24.59,24.59,24.5,24.53,368000.0,17.1795,17.1795,17.1166,17.1376,368000.0
2010-09-01 14:00:00,24.53,24.59,24.5,24.54,221200.0,17.1376,17.1795,17.1166,17.1446,221200.0
2010-09-01 14:10:00,24.54,24.56,24.51,24.51,221200.0,17.1446,17.1585,17.1236,17.1236,221200.0
2010-09-01 14:20:00,24.5,24.53,24.5,24.52,235000.0,17.1166,17.1376,17.1166,17.1306,235000.0
2010-09-01 14:30:00,24.53,24.55,24.51,24.53,133600.0,17.1376,17.1515,17.1236,17.1376,133600.0
2010-09-01 14:40:00,24.53,24.58,24.51,24.57,171000.0,17.1376,17.1725,17.1236,17.1655,171000.0
2010-09-01 14:50:00,24.57,24.61,24.57,24.59,158600.0,17.1655,17.1935,17.1655,17.1795,158600.0
2010-09-01 15:00:00,24.6,24.66,24.57,24.65,187400.0,17.1865,17.2284,17.1655,17.2214,187400.0
2010-09-01 15:10:00,24.65,24.68,24.64,24.68,171200.0,17.2214,17.2424,17.2144,17.2424,171200.0
2010-09-01 15:20:00,24.68,24.69,24.61,24.66,196200.0,17.2424,17.2494,17.1935,17.2284,196200.0
2010-09-01 15:30:00,24.66,24.75,24.65,24.73,365400.0,17.2284,17.2913,17.2214,17.2773,365400.0
2010-09-01 15:40:00,24.73,24.81,24.72,24.76,541200.0,17.2773,17.3332,17.2703,17.2983,541200.0
2010-09-01 15:50:00,24.76,24.81,24.75,24.81,1190800.0,17.2983,17.3332,17.2913,17.3332,1190800.0
2010-09-02 09:30:00,24.91,24.91,24.63,24.67,265000.0,17.4031,17.4031,17.2074,17.2354,265000.0
2010-09-02 09:40:00,24.67,24.77,24.6,24.73,212800.0,17.2354,17.3052,17.1865,17.2773,212800.0
2010-09-02 09:50:00,24.72,24.88,24.72,24.87,313200.0,17.2703,17.3821,17.2703,17.3751,313200.0
2010-09-02 10:00:00,24.88,24.96,24.75,24.79,366800.0,17.3821,17.438,17.2913,17.3192,366800.0
2010-09-02 10:10:00,24.79,24.85,24.73,24.73,172400.0,17.3192,17.3611,17.2773,17.2773,172400.0
2010-09-02 10:20:00,24.74,24.91,24.72,24.9,88200.0,17.2843,17.4031,17.2703,17.3961,88200.0
2010-09-02 10:30:00,24.91,24.92,24.79,24.89,134000.0,17.4031,17.41,17.3192,17.3891,134000.0
2010-09-02 10:40:00,24.88,24.93,24.82,24.83,86200.0,17.3821,17.417,17.3402,17.3472,86200.0
2010-09-02 10:50:00,24.82,24.89,24.82,24.88,163600.0,17.3402,17.3891,17.3402,17.3821,163600.0
2010-09-02 11:00:00,24.88,24.93,24.86,24.89,172400.0,17.3821,17.417,17.3681,17.3891,172400.0
2010-09-02 11:10:00,24.89,24.9,24.86,24.88,79200.0,17.3891,17.3961,17.3681,17.3821,79200.0
2010-09-02 11:20:00,24.88,24.89,24.8,24.81,115400.0,17.3821,17.3891,17.3262,17.3332,115400.0
2010-09-02 11:30:00,24.81,24.86,24.8,24.85,106800.0,17.3332,17.3681,17.3262,17.3611,106800.0
2010-09-02 11:40:00,24.85,24.93,24.85,24.93,171600.0,17.3611,17.417,17.3611,17.417,171600.0
2010-09-02 11:50:00,24.93,24.98,24.91,24.96,251800.0,17.417,17.452,17.4031,17.438,251800.0
2010-09-02 12:00:00,24.97,25.0,24.93,25.0,503200.0,17.445,17.4659,17.417,17.4659,503200.0
2010-09-02 12:10:00,24.99,25.0,24.93,24.95,309200.0,17.4589,17.4659,17.417,17.431,309200.0
2010-09-02 12:20:00,24.96,25.0,24.93,24.94,154000.0,17.438,17.4659,17.417,17.424,154000.0
2010-09-02 12:30:00,24.94,24.95,24.9,24.91,133400.0,17.424,17.431,17.3961,17.4031,133400.0
2010-09-02 12:40:00,24.91,24.92,24.88,24.9,80000.0,17.4031,17.41,17.3821,17.3961,80000.0
2010-09-02 12:50:00,24.9,24.91,24.85,24.87,94600.0,17.3961,17.4031,17.3611,17.3751,94600.0
2010-09-02 13:00:00,24.87,24.88,24.84,24.84,161600.0,17.3751,17.3821,17.3542,17.3542,161600.0
2010-09-02 13:10:00,24.84,24.84,24.78,24.79,115200.0,17.3542,17.3542,17.3122,17.3192,115200.0
2010-09-02 13:20:00,24.8,24.85,24.8,24.82,66000.0,17.3262,17.3611,17.3262,17.3402,66000.0
2010-09-02 13:30:00,24.81,24.85,24.8,24.85,51600.0,17.3332,17.3611,17.3262,17.3611,51600.0
2010-09-02 13:40:00,24.86,24.88,24.85,24.87,84600.0,17.3681,17.3821,17.3611,17.3751,84600.0
2010-09-02 13:50:00,24.86,24.9,24.84,24.89,99800.0,17.3681,17.3961,17.3542,17.3891,99800.0
2010-09-02 14:00:00,24.89,24.93,24.89,24.93,146200.0,17.3891,17.417,17.3891,17.417,146200.0
2010-09-02 14:10:00,24.93,24.97,24.92,24.93,165200.0,17.417,17.445,17.41,17.417,165200.0
2010-09-02 14:20:00,24.93,24.95,24.89,24.9,67200.0,17.417,17.431,17.3891,17.3961,67200.0
2010-09-02 14:30:00,24.9,24.91,24.88,24.89,115400.0,17.3961,17.4031,17.3821,17.3891,115400.0
2010-09-02 14:40:00,24.89,24.89,24.84,24.87,94000.0,17.3891,17.3891,17.3542,17.3751,94000.0
2010-09-02 14:50:00,24.87,24.88,24.84,24.85,124400.0,17.3751,17.3821,17.3542,17.3611,124400.0
2010-09-02 15:00:00,24.85,24.88,24.83,24.87,129600.0,17.3611,17.3821,17.3472,17.3751,129600.0
2010-09-02 15:10:00,24.88,24.91,24.85,24.88,461600.0,17.3821,17.4031,17.3611,17.3821,461600.0
2010-09-02 15:20:00,24.89,24.9,24.86,24.89,145600.0,17.3891,17.3961,17.3681,17.3891,145600.0
2010-09-02 15:30:00,24.89,24.99,24.89,24.97,580800.0,17.3891,17.4589,17.3891,17.445,580800.0
2010-09-02 15:40:00,24.97,25.0,24.96,25.0,585800.0,17.445,17.4659,17.438,17.4659,585800.0
2010-09-02 15:50:00,25.0,25.02,24.99,25.0,986600.0,17.4659,17.4799,17.4589,17.4659,986600.0
2010-09-03 09:30:00,25.25,25.5,25.25,25.45,364200.0,17.6406,17.8153,17.6406,17.7803,364200.0
2010-09-03 09:40:00,25.45,25.5,25.43,25.48,300600.0,17.7803,17.8153,17.7663,17.8013,300600.0
2010-09-03 09:50:00,25.48,25.52,25.36,25.38,342600.0,17.8013,17.8292,17.7174,17.7314,342600.0
2010-09-03 10:00:00,25.39,25.39,25.21,25.21,228200.0,17.7384,17.7384,17.6126,17.6126,228200.0
2010-09-03 10:10:00,25.21,25.29,25.13,25.27,208200.0,17.6126,17.6685,17.5568,17.6546,208200.0
2010-09-03 10:20:00,25.27,25.33,25.22,25.27,195800.0,17.6546,17.6965,17.6196,17.6546,195800.0
2010-09-03 10:30:00,25.27,25.27,25.15,25.21,163400.0,17.6546,17.6546,17.5707,17.6126,163400.0
2010-09-03 10:40:00,25.21,25.29,25.19,25.24,103400.0,17.6126,17.6685,17.5987,17.6336,103400.0
2010-09-03 10:50:00,25.23,25.25,25.16,25.24,112000.0,17.6266,17.6406,17.5777,17.6336,112000.0
2010-09-03 11:00:00,25.24,25.29,25.21,25.29,81800.0,17.6336,17.6685,17.6126,17.6685,81800.0
2010-09-03 11:10:00,25.29,25.39,25.25,25.38,190600.0,17.6685,17.7384,17.6406,17.7314,190600.0
2010-09-03 11:20:00,25.38,25.43,25.36,25.4,182200.0,17.7314,17.7663,17.7174,17.7454,182200.0
2010-09-03 11:30:00,25.39,25.42,25.32,25.35,81800.0,17.7384,17.7594,17.6895,17.7105,81800.0
2010-09-03 11:40:00,25.35,25.39,25.35,25.36,62200.0,17.7105,17.7384,17.7105,17.7174,62200.0
2010-09-03 11:50:00,25.36,25.36,25.28,25.31,97200.0,17.7174,17.7174,17.6616,17.6825,97200.0
2010-09-03 12:00:00,25.31,25.33,25.27,25.31,66600.0,17.6825,17.6965,17.6546,17.6825,66600.0
2010-09-03 12:10:00,25.3,25.36,25.29,25.33,62400.0,17.6755,17.7174,17.6685,17.6965,62400.0
2010-09-03 12:20:00,25.32,25.34,25.29,25.31,45200.0,17.6895,17.7035,17.6685,17.6825,45200.0
2010-09-03 12:30:00,25.31,25.37,25.3,25.35,78400.0,17.6825,17.7244,17.6755,17.7105,78400.0
2010-09-03 12:40:00,25.35,25.38,25.34,25.36,43200.0,17.7105,17.7314,17.7035,17.7174,43200.0
2010-09-03 12:50:00,25.36,25.4,25.35,25.39,119200.0,17.7174,17.7454,17.7105,17.7384,119200.0
2010-09-03 13:00:00,25.39,25.45,25.39,25.43,76000.0,17.7384,17.7803,17.7384,17.7663,76000.0
2010-09-03 13:10:00,25.43,25.46,25.39,25.39,77000.0,17.7663,17.7873,17.7384,17.7384,77000.0
2010-09-03 13:20:00,25.39,25.42,25.35,25.4,91000.0,17.7384,17.7594,17.7105,17.7454,91000.0
2010-09-03 13:30:00,25.4,25.41,25.35,25.38,112400.0,17.7454,17.7524,17.7105,17.7314,112400.0
2010-09-03 13:40:00,25.38,25.38,25.35,25.37,106200.0,17.7314,17.7314,17.7105,17.7244,106200.0
2010-09-03 13:50:00,25.37,25.42,25.36,25.39,244000.0,17.7244,17.7594,17.7174,17.7384,244000.0
2010-09-03 14:00:00,25.39,25.45,25.39,25.43,75000.0,17.7384,17.7803,17.7384,17.7663,75000.0
2010-09-03 14:10:00,25.43,25.49,25.4,25.49,168600.0,17.7663,17.8083,17.7454,17.8083,168600.0
2010-09-03 14:20:00,25.49,25.5,25.45,25.45,89600.0,17.8083,17.8153,17.7803,17.7803,89600.0
2010-09-03 14:30:00,25.46,25.5,25.46,25.48,105800.0,17.7873,17.8153,17.7873,17.8013,105800.0
2010-09-03 14:40:00,25.48,25.49,25.4,25.41,135800.0,17.8013,17.8083,17.7454,17.7524,135800.0
2010-09-03 14:50:00,25.42,25.44,25.37,25.37,109800.0,17.7594,17.7733,17.7244,17.7244,109800.0
2010-09-03 15:00:00,25.37,25.41,25.36,25.38,81800.0,17.7244,17.7524,17.7174,17.7314,81800.0
2010-09-03 15:10:00,25.37,25.4,25.36,25.4,88200.0,17.7244,17.7454,17.7174,17.7454,88200.0
2010-09-03 15:20:00,25.4,25.45,25.4,25.45,121000.0,17.7454,17.7803,17.7454,17.7803,121000.0
2010-09-03 15:30:00,25.45,25.47,25.39,25.42,288400.0,17.7803,17.7943,17.7384,17.7594,288400.0
2010-09-03 15:40:00,25.42,25.5,25.42,25.44,549400.0,17.7594,17.8153,17.7594,17.7733,549400.0
2010-09-03 15:50:00,25.45,25.49,25.43,25.47,942600.0,17.7803,17.8083,17.7663,17.7943,942600.0
2010-09-07 09:30:00,25.25,25.29,24.96,24.99,259200.0,17.6406,17.6685,17.438,17.4589,259200.0
2010-09-07 09:40:00,24.98,25.11,24.95,25.06,158400.0,17.452,17.5428,17.431,17.5079,158400.0
2010-09-07 09:50:00,25.07,25.08,24.93,24.95,120600.0,17.5148,17.5218,17.417,17.431,120600.0
2010-09-07 10:00:00,24.95,24.96,24.8,24.93,182400.0,17.431,17.438,17.3262,17.417,182400.0
2010-09-07 10:10:00,24.93,25.0,24.87,24.87,130800.0,17.417,17.4659,17.3751,17.3751,130800.0
2010-09-07 10:20:00,24.86,24.86,24.71,24.74,300800.0,17.3681,17.3681,17.2633,17.2843,300800.0
2010-09-07 10:30:00,24.74,24.78,24.7,24.75,194000.0,17.2843,17.3122,17.2563,17.2913,194000.0
2010-09-07 10:40:00,24.76,24.83,24.75,24.77,123200.0,17.2983,17.3472,17.2913,17.3052,123200.0
2010-09-07 10:50:00,24.78,24.85,24.77,24.82,62600.0,17.3122,17.3611,17.3052,17.3402,62600.0
2010-09-07 11:00:00,24.81,24.85,24.75,24.79,91800.0,17.3332,17.3611,17.2913,17.3192,91800.0
2010-09-07 11:10:00,24.8,24.83,24.75,24.82,71400.0,17.3262,17.3472,17.2913,17.3402,71400.0
2010-09-07 11:20:00,24.82,24.93,24.82,24.93,119200.0,17.3402,17.417,17.3402,17.417,119200.0
2010-09-07 11:30:00,24.93,24.96,24.84,24.88,54400.0,17.417,17.438,17.3542,17.3821,54400.0
2010-09-07 11:40:00,24.88,24.95,24.88,24.95,61000.0,17.3821,17.431,17.3821,17.431,61000.0
2010-09-07 11:50:00,24.95,25.01,24.92,25.0,156800.0,17.431,17.4729,17.41,17.4659,156800.0
2010-09-07 12:00:00,25.0,25.01,24.98,24.99,60400.0,17.4659,17.4729,17.452,17.4589,60400.0
2010-09-07 12:10:00,25.0,25.01,24.97,25.0,46400.0,17.4659,17.4729,17.445,17.4659,46400.0
2010-09-07 12:20:00,25.0,25.04,24.93,24.96,70400.0,17.4659,17.4939,17.417,17.438,70400.0
2010-09-07 12:30:00,24.96,24.97,24.91,24.91,68000.0,17.438,17.445,17.4031,17.4031,68000.0
2010-09-07 12:40:00,24.91,25.0,24.91,24.99,74600.0,17.4031,17.4659,17.4031,17.4589,74600.0
2010-09-07 12:50:00,24.99,24.99,24.94,24.98,49600.0,17.4589,17.4589,17.424,17.452,49600.0
2010-09-07 13:00:00,24.99,24.99,24.95,24.97,50600.0,17.4589,17.4589,17.431,17.445,50600.0
2010-09-07 13:10:00,24.97,25.0,24.96,24.97,49000.0,17.445,17.4659,17.438,17.445,49000.0
2010-09-07 13:20:00,24.97,25.03,24.91,25.0,141200.0,17.445,17.4869,17.4031,17.4659,141200.0
2010-09-07 13:30:00,25.0,25.09,25.0,25.06,161800.0,17.4659,17.5288,17.4659,17.5079,161800.0
2010-09-07 13:40:00,25.07,25.12,25.06,25.09,185600.0,17.5148,17.5498,17.5079,17.5288,185600.0
2010-09-07 13:50:00,25.09,25.14,25.07,25.13,98600.0,17.5288,17.5637,17.5148,17.5568,98600.0
2010-09-07 14:00:00,25.13,25.14,25.09,25.1,99400.0,17.5568,17.5637,17.5288,17.5358,99400.0
2010-09-07 14:10:00,25.11,25.16,25.1,25.11,141800.0,17.5428,17.5777,17.5358,17.5428,141800.0
2010-09-07 14:20:00,25.11,25.16,25.1,25.13,89600.0,17.5428,17.5777,17.5358,17.5568,89600.0
2010-09-07 14:30:00,25.13,25.13,25.05,25.06,55800.0,17.5568,17.5568,17.5009,17.5079,55800.0
2010-09-07 14:40:00,25.06,25.09,25.05,25.07,86200.0,17.5079,17.5288,17.5009,17.5148,86200.0
2010-09-07 14:50:00,25.07,25.08,24.99,24.99,198400.0,17.5148,17.5218,17.4589,17.4589,198400.0
2010-09-07 15:00:00,24.99,25.03,24.96,25.0,152200.0,17.4589,17.4869,17.438,17.4659,152200.0
2010-09-07 15:10:00,24.99,25.03,24.99,25.02,132200.0,17.4589,17.4869,17.4589,17.4799,132200.0
2010-09-07 15:20:00,25.01,25.02,24.96,25.0,107400.0,17.4729,17.4799,17.438,17.4659,107400.0
2010-09-07 15:30:00,25.0,25.09,25.0,25.08,406600.0,17.4659,17.5288,17.4659,17.5218,406600.0
2010-09-07 15:40:00,25.08,25.1,25.03,25.03,261800.0,17.5218,17.5358,17.4869,17.4869,261800.0
2010-09-07 15:50:00,25.03,25.04,24.93,24.95,688000.0,17.4869,17.4939,17.417,17.431,688000.0
2010-09-08 09:30:00,25.02,25.31,25.02,25.28,138600.0,17.4799,17.6825,17.4799,17.6616,138600.0
2010-09-08 09:40:00,25.28,25.3,25.2,25.25,90200.0,17.6616,17.6755,17.6057,17.6406,90200.0
2010-09-08 09:50:00,25.25,25.41,25.25,25.39,117000.0,17.6406,17.7524,17.6406,17.7384,117000.0
2010-09-08 10:00:00,25.4,25.43,25.36,25.38,92000.0,17.7454,17.7663,17.7174,17.7314,92000.0
2010-09-08 10:10:00,25.38,25.43,25.34,25.34,77200.0,17.7314,17.7663,17.7035,17.7035,77200.0
2010-09-08 10:20:00,25.34,25.47,25.34,25.43,95800.0,17.7035,17.7943,17.7035,17.7663,95800.0
2010-09-08 10:30:00,25.43,25.5,25.43,25.49,107600.0,17.7663,17.8153,17.7663,17.8083,107600.0
2010-09-08 10:40:00,25.49,25.5,25.43,25.44,95200.0,17.8083,17.8153,17.7663,17.7733,95200.0
2010-09-08 10:50:00,25.44,25.47,25.4,25.43,212000.0,17.7733,17.7943,17.7454,17.7663,212000.0
2010-09-08 11:00:00,25.43,25.48,25.41,25.43,203600.0,17.7663,17.8013,17.7524,17.7663,203600.0
2010-09-08 11:10:00,25.42,25.43,25.39,25.4,95000.0,17.7594,17.7663,17.7384,17.7454,95000.0
2010-09-08 11:20:00,25.39,25.4,25.25,25.25,272200.0,17.7384,17.7454,17.6406,17.6406,272200.0
2010-09-08 11:30:00,25.26,25.34,25.26,25.27,103800.0,17.6476,17.7035,17.6476,17.6546,103800.0
2010-09-08 11:40:00,25.27,25.28,25.25,25.25,108400.0,17.6546,17.6616,17.6406,17.6406,108400.0
2010-09-08 11:50:00,25.25,25.25,25.21,25.24,98600.0,17.6406,17.6406,17.6126,17.6336,98600.0
2010-09-08 12:00:00,25.25,25.29,25.25,25.27,51400.0,17.6406,17.6685,17.6406,17.6546,51400.0
2010-09-08 12:10:00,25.27,25.27,25.22,25.22,51600.0,17.6546,17.6546,17.6196,17.6196,51600.0
2010-09-08 12:20:00,25.22,25.24,25.21,25.24,111600.0,17.6196,17.6336,17.6126,17.6336,111600.0
2010-09-08 12:30:00,25.24,25.28,25.21,25.28,88800.0,17.6336,17.6616,17.6126,17.6616,88800.0
2010-09-08 12:40:00,25.28,25.36,25.28,25.34,71400.0,17.6616,17.7174,17.6616,17.7035,71400.0
2010-09-08 12:50:00,25.33,25.33,25.3,25.3,58800.0,17.6965,17.6965,17.6755,17.6755,58800.0
2010-09-08 13:00:00,25.31,25.31,25.25,25.28,38000.0,17.6825,17.6825,17.6406,17.6616,38000.0
2010-09-08 13:10:00,25.28,25.29,25.16,25.17,88200.0,17.6616,17.6685,17.5777,17.5847,88200.0
2010-09-08 13:20:00,25.17,25.26,25.17,25.25,59000.0,17.5847,17.6476,17.5847,17.6406,59000.0
2010-09-08 13:30:00,25.25,25.28,25.22,25.22,45200.0,17.6406,17.6616,17.6196,17.6196,45200.0
2010-09-08 13:40:00,25.21,25.21,25.09,25.11,146600.0,17.6126,17.6126,17.5288,17.5428,146600.0
2010-09-08 13:50:00,25.11,25.14,25.08,25.13,142400.0,17.5428,17.5637,17.5218,17.5568,142400.0
2010-09-08 14:00:00,25.13,25.15,25.04,25.13,154600.0,17.5568,17.5707,17.4939,17.5568,154600.0
2010-09-08 14:10:00,25.13,25.2,25.1,25.18,64000.0,17.5568,17.6057,17.5358,17.5917,64000.0
2010-09-08 14:20:00,25.17,25.23,25.17,25.19,74000.0,17.5847,17.6266,17.5847,17.5987,74000.0
2010-09-08 14:30:00,25.2,25.2,25.17,25.19,82800.0,17.6057,17.6057,17.5847,17.5987,82800.0
2010-09-08 14:40:00,25.2,25.26,25.18,25.24,80600.0,17.6057,17.6476,17.5917,17.6336,80600.0
2010-09-08 14:50:00,25.24,25.24,25.17,25.17,88200.0,17.6336,17.6336,17.5847,17.5847,88200.0
2010-09-08 15:00:00,25.18,25.22,25.17,25.21,259000.0,17.5917,17.6196,17.5847,17.6126,259000.0
2010-09-08 15:10:00,25.21,25.21,25.12,25.13,146600.0,17.6126,17.6126,17.5498,17.5568,146600.0
2010-09-08 15:20:00,25.12,25.14,25.05,25.06,227800.0,17.5498,17.5637,17.5009,17.5079,227800.0
2010-09-08 15:30:00,25.06,25.14,25.05,25.12,289200.0,17.5079,17.5637,17.5009,17.5498,289200.0
2010-09-08 15:40:00,25.11,25.12,24.99,25.02,383400.0,17.5428,17.5498,17.4589,17.4799,383400.0
2010-09-08 15:50:00,25.02,25.05,24.99,25.04,762600.0,17.4799,17.5009,17.4589,17.4939,762600.0
2010-09-09 09:30:00,25.49,25.64,25.41,25.48,202000.0,17.8083,17.9131,17.7524,17.8013,202000.0
2010-09-09 09:40:00,25.48,25.53,25.36,25.39,162200.0,17.8013,17.8362,17.7174,17.7384,162200.0
2010-09-09 09:50:00,25.37,25.57,25.36,25.55,175200.0,17.7244,17.8642,17.7174,17.8502,175200.0
2010-09-09 10:00:00,25.55,25.57,25.45,25.45,205600.0,17.8502,17.8642,17.7803,17.7803,205600.0
2010-09-09 10:10:00,25.45,25.49,25.31,25.36,202800.0,17.7803,17.8083,17.6825,17.7174,202800.0
2010-09-09 10:20:00,25.36,25.43,25.32,25.43,81000.0,17.7174,17.7663,17.6895,17.7663,81000.0
2010-09-09 10:30:00,25.45,25.46,25.31,25.41,83200.0,17.7803,17.7873,17.6825,17.7524,83200.0
2010-09-09 10:40:00,25.41,25.5,25.41,25.48,96200.0,17.7524,17.8153,17.7524,17.8013,96200.0
2010-09-09 10:50:00,25.48,25.49,25.42,25.43,107600.0,17.8013,17.8083,17.7594,17.7663,107600.0
2010-09-09 11:00:00,25.43,25.5,25.43,25.48,66800.0,17.7663,17.8153,17.7663,17.8013,66800.0
2010-09-09 11:10:00,25.48,25.52,25.48,25.49,72600.0,17.8013,17.8292,17.8013,17.8083,72600.0
2010-09-09 11:20:00,25.49,25.5,25.46,25.5,51800.0,17.8083,17.8153,17.7873,17.8153,51800.0
2010-09-09 11:30:00,25.5,25.59,25.49,25.56,130600.0,17.8153,17.8781,17.8083,17.8572,130600.0
2010-09-09 11:40:00,25.56,25.6,25.55,25.56,114000.0,17.8572,17.8851,17.8502,17.8572,114000.0
2010-09-09 11:50:00,25.56,25.56,25.47,25.5,91400.0,17.8572,17.8572,17.7943,17.8153,91400.0
2010-09-09 12:00:00,25.5,25.5,25.48,25.49,57800.0,17.8153,17.8153,17.8013,17.8083,57800.0
2010-09-09 12:10:00,25.49,25.53,25.48,25.53,29600.0,17.8083,17.8362,17.8013,17.8362,29600.0
2010-09-09 12:20:00,25.54,25.54,25.5,25.52,75600.0,17.8432,17.8432,17.8153,17.8292,75600.0
2010-09-09 12:30:00,25.52,25.52,25.48,25.51,22200.0,17.8292,17.8292,17.8013,17.8222,22200.0
2010-09-09 12:40:00,25.5,25.52,25.41,25.41,84800.0,17.8153,17.8292,17.7524,17.7524,84800.0
2010-09-09 12:50:00,25.41,25.42,25.27,25.27,91400.0,17.7524,17.7594,17.6546,17.6546,91400.0
2010-09-09 13:00:00,25.27,25.34,25.25,25.31,94000.0,17.6546,17.7035,17.6406,17.6825,94000.0
2010-09-09 13:10:00,25.31,25.31,25.18,25.24,112200.0,17.6825,17.6825,17.5917,17.6336,112200.0
2010-09-09 13:20:00,25.24,25.24,25.14,25.14,148000.0,17.6336,17.6336,17.5637,17.5637,148000.0
2010-09-09 13:30:00,25.14,25.24,25.1,25.23,111000.0,17.5637,17.6336,17.5358,17.6266,111000.0
2010-09-09 13:40:00,25.23,25.3,25.21,25.3,75600.0,17.6266,17.6755,17.6126,17.6755,75600.0
2010-09-09 13:50:00,25.3,25.32,25.18,25.21,85000.0,17.6755,17.6895,17.5917,17.6126,85000.0
2010-09-09 14:00:00,25.21,25.27,25.2,25.21,50000.0,17.6126,17.6546,17.6057,17.6126,50000.0
2010-09-09 14:10:00,25.22,25.22,25.14,25.21,74400.0,17.6196,17.6196,17.5637,17.6126,74400.0
2010-09-09 14:20:00,25.21,25.22,25.14,25.16,60600.0,17.6126,17.6196,17.5637,17.5777,60600.0
2010-09-09 14:30:00,25.16,25.25,25.15,25.22,71200.0,17.5777,17.6406,17.5707,17.6196,71200.0
2010-09-09 14:40:00,25.22,25.28,25.19,25.28,78200.0,17.6196,17.6616,17.5987,17.6616,78200.0
2010-09-09 14:50:00,25.28,25.3,25.25,25.3,77800.0,17.6616,17.6755,17.6406,17.6755,77800.0
2010-09-09 15:00:00,25.29,25.34,25.28,25.31,59200.0,17.6685,17.7035,17.6616,17.6825,59200.0
2010-09-09 15:10:00,25.3,25.3,25.27,25.3,62600.0,17.6755,17.6755,17.6546,17.6755,62600.0
2010-09-09 15:20:00,25.31,25.36,25.3,25.35,71400.0,17.6825,17.7174,17.6755,17.7105,71400.0
2010-09-09 15:30:00,25.34,25.39,25.34,25.39,133800.0,17.7035,17.7384,17.7035,17.7384,133800.0
2010-09-09 15:40:00,25.39,25.41,25.31,25.35,247000.0,17.7384,17.7524,17.6825,17.7105,247000.0
2010-09-09 15:50:00,25.34,25.36,25.27,25.31,443800.0,17.7035,17.7174,17.6546,17.6825,443800.0
2010-09-10 09:30:00,25.41,25.41,25.11,25.17,198200.0,17.7524,17.7524,17.5428,17.5847,198200.0
2010-09-10 09:40:00,25.17,25.23,25.15,25.21,86400.0,17.5847,17.6266,17.5707,17.6126,86400.0
2010-09-10 09:50:00,25.21,25.36,25.2,25.3,130600.0,17.6126,17.7174,17.6057,17.6755,130600.0
2010-09-10 10:00:00,25.3,25.42,25.27,25.42,113600.0,17.6755,17.7594,17.6546,17.7594,113600.0
2010-09-10 10:10:00,25.42,25.44,25.38,25.43,75000.0,17.7594,17.7733,17.7314,17.7663,75000.0
2010-09-10 10:20:00,25.43,25.49,25.4,25.45,72200.0,17.7663,17.8083,17.7454,17.7803,72200.0
2010-09-10 10:30:00,25.45,25.5,25.42,25.46,95400.0,17.7803,17.8153,17.7594,17.7873,95400.0
2010-09-10 10:40:00,25.45,25.47,25.41,25.44,85800.0,17.7803,17.7943,17.7524,17.7733,85800.0
2010-09-10 10:50:00,25.44,25.49,25.44,25.45,51400.0,17.7733,17.8083,17.7733,17.7803,51400.0
2010-09-10 11:00:00,25.46,25.48,25.42,25.43,89000.0,17.7873,17.8013,17.7594,17.7663,89000.0
2010-09-10 11:10:00,25.43,25.43,25.34,25.37,71200.0,17.7663,17.7663,17.7035,17.7244,71200.0
2010-09-10 11:20:00,25.37,25.39,25.36,25.38,53200.0,17.7244,17.7384,17.7174,17.7314,53200.0
2010-09-10 11:30:00,25.38,25.38,25.33,25.33,42200.0,17.7314,17.7314,17.6965,17.6965,42200.0
2010-09-10 11:40:00,25.33,25.33,25.28,25.29,38000.0,17.6965,17.6965,17.6616,17.6685,38000.0
2010-09-10 11:50:00,25.28,25.29,25.21,25.24,63400.0,17.6616,17.6685,17.6126,17.6336,63400.0
2010-09-10 12:00:00,25.23,25.26,25.2,25.2,45200.0,17.6266,17.6476,17.6057,17.6057,45200.0
2010-09-10 12:10:00,25.2,25.25,25.2,25.24,68200.0,17.6057,17.6406,17.6057,17.6336,68200.0
2010-09-10 12:20:00,25.25,25.29,25.25,25.26,42600.0,17.6406,17.6685,17.6406,17.6476,42600.0
2010-09-10 12:30:00,25.25,25.32,25.21,25.31,79800.0,17.6406,17.6895,17.6126,17.6825,79800.0
2010-09-10 12:40:00,25.31,25.36,25.31,25.35,62400.0,17.6825,17.7174,17.6825,17.7105,62400.0
2010-09-10 12:50:00,25.35,25.36,25.32,25.32,57000.0,17.7105,17.7174,17.6895,17.6895,57000.0
2010-09-10 13:00:00,25.33,25.36,25.32,25.32,42200.0,17.6965,17.7174,17.6895,17.6895,42200.0
2010-09-10 13:10:00,25.32,25.36,25.3,25.3,77800.0,17.6895,17.7174,17.6755,17.6755,77800.0
2010-09-10 13:20:00,25.3,25.31,25.27,25.31,42200.0,17.6755,17.6825,17.6546,17.6825,42200.0
2010-09-10 13:30:00,25.31,25.33,25.29,25.3,85800.0,17.6825,17.6965,17.6685,17.6755,85800.0
2010-09-10 13:40:00,25.3,25.3,25.25,25.25,94800.0,17.6755,17.6755,17.6406,17.6406,94800.0
2010-09-10 13:50:00,25.25,25.26,25.22,25.25,108000.0,17.6406,17.6476,17.6196,17.6406,108000.0
2010-09-10 14:00:00,25.24,25.28,25.23,25.27,83400.0,17.6336,17.6616,17.6266,17.6546,83400.0
2010-09-10 14:10:00,25.27,25.29,25.25,25.27,87000.0,17.6546,17.6685,17.6406,17.6546,87000.0
2010-09-10 14:20:00,25.27,25.28,25.24,25.25,144000.0,17.6546,17.6616,17.6336,17.6406,144000.0
2010-09-10 14:30:00,25.25,25.27,25.24,25.25,106600.0,17.6406,17.6546,17.6336,17.6406,106600.0
2010-09-10 14:40:00,25.25,25.29,25.23,25.23,124800.0,17.6406,17.6685,17.6266,17.6266,124800.0
2010-09-10 14:50:00,25.23,25.27,25.22,25.27,72200.0,17.6266,17.6546,17.6196,17.6546,72200.0
2010-09-10 15:00:00,25.27,25.29,25.27,25.28,60400.0,17.6546,17.6685,17.6546,17.6616,60400.0
2010-09-10 15:10:00,25.28,25.34,25.27,25.33,70200.0,17.6616,17.7035,17.6546,17.6965,70200.0
2010-09-10 15:20:00,25.33,25.38,25.32,25.36,114000.0,17.6965,17.7314,17.6895,17.7174,114000.0
2010-09-10 15:30:00,25.36,25.39,25.35,25.35,122800.0,17.7174,17.7384,17.7105,17.7105,122800.0
2010-09-10 15:40:00,25.34,25.41,25.33,25.38,203000.0,17.7035,17.7524,17.6965,17.7314,203000.0
2010-09-10 15:50:00,25.38,25.38,25.33,25.37,351800.0,17.7314,17.7314,17.6965,17.7244,351800.0
2010-09-13 09:30:00,25.7,25.93,25.69,25.87,240000.0,17.955,18.1157,17.948,18.0737,240000.0
2010-09-13 09:40:00,25.87,26.05,25.87,26.03,296600.0,18.0737,18.1995,18.0737,18.1855,296600.0
2010-09-13 09:50:00,26.03,26.11,25.96,26.11,219800.0,18.1855,18.2414,18.1366,18.2414,219800.0
2010-09-13 10:00:00,26.11,26.11,26.05,26.06,140800.0,18.2414,18.2414,18.1995,18.2065,140800.0
2010-09-13 10:10:00,26.07,26.08,26.03,26.05,79400.0,18.2135,18.2205,18.1855,18.1995,79400.0
2010-09-13 10:20:00,26.04,26.16,26.03,26.16,140400.0,18.1925,18.2764,18.1855,18.2764,140400.0
2010-09-13 10:30:00,26.16,26.18,26.09,26.12,121000.0,18.2764,18.2903,18.2274,18.2484,121000.0
2010-09-13 10:40:00,26.12,26.14,26.08,26.09,111800.0,18.2484,18.2624,18.2205,18.2274,111800.0
2010-09-13 10:50:00,26.1,26.1,25.99,25.99,174600.0,18.2344,18.2344,18.1576,18.1576,174600.0
2010-09-13 11:00:00,26.0,26.02,25.92,25.92,201800.0,18.1646,18.1785,18.1087,18.1087,201800.0
2010-09-13 11:10:00,25.92,26.1,25.92,26.09,77400.0,18.1087,18.2344,18.1087,18.2274,77400.0
2010-09-13 11:20:00,26.1,26.11,26.08,26.11,123400.0,18.2344,18.2414,18.2205,18.2414,123400.0
2010-09-13 11:30:00,26.1,26.11,26.02,26.06,71400.0,18.2344,18.2414,18.1785,18.2065,71400.0
2010-09-13 11:40:00,26.05,26.11,26.03,26.1,155600.0,18.1995,18.2414,18.1855,18.2344,155600.0
2010-09-13 11:50:00,26.1,26.13,26.09,26.1,83000.0,18.2344,18.2554,18.2274,18.2344,83000.0
2010-09-13 12:00:00,26.1,26.1,25.97,25.99,115400.0,18.2344,18.2344,18.1436,18.1576,115400.0
2010-09-13 12:10:00,25.99,26.06,25.92,25.96,87200.0,18.1576,18.2065,18.1087,18.1366,87200.0
2010-09-13 12:20:00,25.96,25.98,25.87,25.97,122000.0,18.1366,18.1506,18.0737,18.1436,122000.0
2010-09-13 12:30:00,25.96,26.0,25.95,25.96,105600.0,18.1366,18.1646,18.1296,18.1366,105600.0
2010-09-13 12:40:00,25.96,26.02,25.94,25.98,104400.0,18.1366,18.1785,18.1227,18.1506,104400.0
2010-09-13 12:50:00,25.98,26.04,25.94,26.04,116200.0,18.1506,18.1925,18.1227,18.1925,116200.0
2010-09-13 13:00:00,26.03,26.06,25.99,26.01,146000.0,18.1855,18.2065,18.1576,18.1716,146000.0
2010-09-13 13:10:00,26.01,26.04,26.0,26.03,105000.0,18.1716,18.1925,18.1646,18.1855,105000.0
2010-09-13 13:20:00,26.04,26.13,26.04,26.13,107200.0,18.1925,18.2554,18.1925,18.2554,107200.0
2010-09-13 13:30:00,26.13,26.16,26.13,26.13,103000.0,18.2554,18.2764,18.2554,18.2554,103000.0
2010-09-13 13:40:00,26.13,26.13,26.07,26.11,62200.0,18.2554,18.2554,18.2135,18.2414,62200.0
2010-09-13 13:50:00,26.11,26.11,26.06,26.07,40200.0,18.2414,18.2414,18.2065,18.2135,40200.0
2010-09-13 14:00:00,26.06,26.07,25.98,26.0,114000.0,18.2065,18.2135,18.1506,18.1646,114000.0
2010-09-13 14:10:00,26.0,26.04,25.98,26.03,118400.0,18.1646,18.1925,18.1506,18.1855,118400.0
2010-09-13 14:20:00,26.03,26.11,25.99,26.1,83000.0,18.1855,18.2414,18.1576,18.2344,83000.0
2010-09-13 14:30:00,26.09,26.1,26.04,26.08,73400.0,18.2274,18.2344,18.1925,18.2205,73400.0
2010-09-13 14:40:00,26.07,26.13,26.07,26.07,139200.0,18.2135,18.2554,18.2135,18.2135,139200.0
2010-09-13 14:50:00,26.07,26.09,26.05,26.09,55200.0,18.2135,18.2274,18.1995,18.2274,55200.0
2010-09-13 15:00:00,26.09,26.1,26.0,26.03,111000.0,18.2274,18.2344,18.1646,18.1855,111000.0
2010-09-13 15:10:00,26.03,26.05,26.0,26.04,119000.0,18.1855,18.1995,18.1646,18.1925,119000.0
2010-09-13 15:20:00,26.04,26.06,26.02,26.03,234400.0,18.1925,18.2065,18.1785,18.1855,234400.0
2010-09-13 15:30:00,26.05,26.11,26.05,26.11,236200.0,18.1995,18.2414,18.1995,18.2414,236200.0
2010-09-13 15:40:00,26.11,26.15,26.09,26.13,462800.0,18.2414,18.2694,18.2274,18.2554,462800.0
2010-09-13 15:50:00,26.13,26.14,26.09,26.11,879800.0,18.2554,18.2624,18.2274,18.2414,879800.0
2010-09-14 09:30:00,26.02,26.02,25.78,25.83,169200.0,18.1785,18.1785,18.0109,18.0458,169200.0
2010-09-14 09:40:00,25.82,25.92,25.75,25.88,144800.0,18.0388,18.1087,17.9899,18.0807,144800.0
2010-09-14 09:50:00,25.88,26.02,25.86,25.98,214600.0,18.0807,18.1785,18.0668,18.1506,214600.0
2010-09-14 10:00:00,25.97,26.08,25.95,26.02,151400.0,18.1436,18.2205,18.1296,18.1785,151400.0
2010-09-14 10:10:00,26.02,26.07,26.0,26.05,139000.0,18.1785,18.2135,18.1646,18.1995,139000.0
2010-09-14 10:20:00,26.04,26.07,26.0,26.02,110000.0,18.1925,18.2135,18.1646,18.1785,110000.0
2010-09-14 10:30:00,26.02,26.05,26.0,26.02,100800.0,18.1785,18.1995,18.1646,18.1785,100800.0
2010-09-14 10:40:00,26.02,26.18,26.01,26.17,146400.0,18.1785,18.2903,18.1716,18.2833,146400.0
2010-09-14 10:50:00,26.17,26.2,26.11,26.13,140000.0,18.2833,18.3043,18.2414,18.2554,140000.0
2010-09-14 11:00:00,26.13,26.25,26.13,26.24,200800.0,18.2554,18.3392,18.2554,18.3322,200800.0
2010-09-14 11:10:00,26.24,26.35,26.22,26.27,151800.0,18.3322,18.4091,18.3183,18.3532,151800.0
2010-09-14 11:20:00,26.27,26.29,26.2,26.23,187600.0,18.3532,18.3672,18.3043,18.3253,187600.0
2010-09-14 11:30:00,26.23,26.31,26.23,26.31,149400.0,18.3253,18.3811,18.3253,18.3811,149400.0
2010-09-14 11:40:00,26.31,26.34,26.28,26.31,101000.0,18.3811,18.4021,18.3602,18.3811,101000.0
2010-09-14 11:50:00,26.31,26.32,26.25,26.32,82000.0,18.3811,18.3881,18.3392,18.3881,82000.0
2010-09-14 12:00:00,26.31,26.38,26.29,26.35,111000.0,18.3811,18.4301,18.3672,18.4091,111000.0
2010-09-14 12:10:00,26.35,26.35,26.26,26.31,101200.0,18.4091,18.4091,18.3462,18.3811,101200.0
2010-09-14 12:20:00,26.31,26.33,26.25,26.31,62400.0,18.3811,18.3951,18.3392,18.3811,62400.0
2010-09-14 12:30:00,26.3,26.3,26.26,26.28,80200.0,18.3742,18.3742,18.3462,18.3602,80200.0
2010-09-14 12:40:00,26.28,26.3,26.22,26.22,61600.0,18.3602,18.3742,18.3183,18.3183,61600.0
2010-09-14 12:50:00,26.22,26.29,26.22,26.27,141200.0,18.3183,18.3672,18.3183,18.3532,141200.0
2010-09-14 13:00:00,26.27,26.31,26.25,26.31,76400.0,18.3532,18.3811,18.3392,18.3811,76400.0
2010-09-14 13:10:00,26.3,26.32,26.23,26.26,109200.0,18.3742,18.3881,18.3253,18.3462,109200.0
2010-09-14 13:20:00,26.25,26.29,26.24,26.29,90000.0,18.3392,18.3672,18.3322,18.3672,90000.0
2010-09-14 13:30:00,26.28,26.31,26.25,26.25,82000.0,18.3602,18.3811,18.3392,18.3392,82000.0
2010-09-14 13:40:00,26.25,26.29,26.24,26.24,115400.0,18.3392,18.3672,18.3322,18.3322,115400.0
2010-09-14 13:50:00,26.24,26.28,26.21,26.28,205000.0,18.3322,18.3602,18.3113,18.3602,205000.0
2010-09-14 14:00:00,26.28,26.28,26.25,26.26,89000.0,18.3602,18.3602,18.3392,18.3462,89000.0
2010-09-14 14:10:00,26.27,26.27,26.25,26.25,102800.0,18.3532,18.3532,18.3392,18.3392,102800.0
2010-09-14 14:20:00,26.25,26.27,26.24,26.26,158600.0,18.3392,18.3532,18.3322,18.3462,158600.0
2010-09-14 14:30:00,26.26,26.31,26.25,26.3,125600.0,18.3462,18.3811,18.3392,18.3742,125600.0
2010-09-14 14:40:00,26.3,26.34,26.27,26.28,106800.0,18.3742,18.4021,18.3532,18.3602,106800.0
2010-09-14 14:50:00,26.28,26.31,26.26,26.27,106600.0,18.3602,18.3811,18.3462,18.3532,106600.0
2010-09-14 15:00:00,26.27,26.31,26.25,26.3,176000.0,18.3532,18.3811,18.3392,18.3742,176000.0
2010-09-14 15:10:00,26.3,26.31,26.25,26.25,172400.0,18.3742,18.3811,18.3392,18.3392,172400.0
2010-09-14 15:20:00,26.25,26.33,26.25,26.31,208800.0,18.3392,18.3951,18.3392,18.3811,208800.0
2010-09-14 15:30:00,26.3,26.33,26.29,26.32,202200.0,18.3742,18.3951,18.3672,18.3881,202200.0
2010-09-14 15:40:00,26.32,26.32,26.19,26.24,442800.0,18.3881,18.3881,18.2973,18.3322,442800.0
2010-09-14 15:50:00,26.24,26.24,26.11,26.11,655600.0,18.3322,18.3322,18.2414,18.2414,655600.0
2010-09-15 09:30:00,25.86,25.93,25.69,25.72,217000.0,18.0668,18.1157,17.948,17.969,217000.0
2010-09-15 09:40:00,25.73,25.81,25.69,25.8,129800.0,17.9759,18.0318,17.948,18.0248,129800.0
2010-09-15 09:50:00,25.8,25.89,25.79,25.86,102200.0,18.0248,18.0877,18.0179,18.0668,102200.0
2010-09-15 10:00:00,25.87,25.98,25.87,25.98,131800.0,18.0737,18.1506,18.0737,18.1506,131800.0
2010-09-15 10:10:00,25.98,26.09,25.93,26.07,133600.0,18.1506,18.2274,18.1157,18.2135,133600.0
2010-09-15 10:20:00,26.07,26.07,25.93,25.93,122200.0,18.2135,18.2135,18.1157,18.1157,122200.0
2010-09-15 10:30:00,25.94,25.98,25.8,25.84,162600.0,18.1227,18.1506,18.0248,18.0528,162600.0
2010-09-15 10:40:00,25.84,25.92,25.82,25.88,95000.0,18.0528,18.1087,18.0388,18.0807,95000.0
2010-09-15 10:50:00,25.88,25.88,25.78,25.84,187600.0,18.0807,18.0807,18.0109,18.0528,187600.0
2010-09-15 11:00:00,25.84,25.87,25.68,25.7,135800.0,18.0528,18.0737,17.941,17.955,135800.0
2010-09-15 11:10:00,25.71,25.79,25.66,25.78,148000.0,17.962,18.0179,17.927,18.0109,148000.0
2010-09-15 11:20:00,25.77,25.82,25.75,25.79,57200.0,18.0039,18.0388,17.9899,18.0179,57200.0
2010-09-15 11:30:00,25.78,25.78,25.7,25.75,94400.0,18.0109,18.0109,17.955,17.9899,94400.0
2010-09-15 11:40:00,25.76,25.81,25.75,25.81,53000.0,17.9969,18.0318,17.9899,18.0318,53000.0
2010-09-15 11:50:00,25.81,25.88,25.79,25.84,83400.0,18.0318,18.0807,18.0179,18.0528,83400.0
2010-09-15 12:00:00,25.85,25.92,25.84,25.9,89400.0,18.0598,18.1087,18.0528,18.0947,89400.0
2010-09-15 12:10:00,25.9,25.91,25.85,25.86,81800.0,18.0947,18.1017,18.0598,18.0668,81800.0
2010-09-15 12:20:00,25.86,25.9,25.86,25.89,86800.0,18.0668,18.0947,18.0668,18.0877,86800.0
2010-09-15 12:30:00,25.89,25.92,25.88,25.89,62600.0,18.0877,18.1087,18.0807,18.0877,62600.0
2010-09-15 12:40:00,25.89,25.93,25.84,25.85,66600.0,18.0877,18.1157,18.0528,18.0598,66600.0
2010-09-15 12:50:00,25.85,25.88,25.84,25.86,58200.0,18.0598,18.0807,18.0528,18.0668,58200.0
2010-09-15 13:00:00,25.87,25.89,25.85,25.89,82000.0,18.0737,18.0877,18.0598,18.0877,82000.0
2010-09-15 13:10:00,25.89,25.95,25.85,25.95,71400.0,18.0877,18.1296,18.0598,18.1296,71400.0
2010-09-15 13:20:00,25.95,25.98,25.91,25.93,67200.0,18.1296,18.1506,18.1017,18.1157,67200.0
2010-09-15 13:30:00,25.93,25.94,25.85,25.85,113000.0,18.1157,18.1227,18.0598,18.0598,113000.0
2010-09-15 13:40:00,25.85,25.92,25.85,25.87,64400.0,18.0598,18.1087,18.0598,18.0737,64400.0
2010-09-15 13:50:00,25.86,25.91,25.84,25.91,104600.0,18.0668,18.1017,18.0528,18.1017,104600.0
2010-09-15 14:00:00,25.91,25.92,25.89,25.9,66200.0,18.1017,18.1087,18.0877,18.0947,66200.0
2010-09-15 14:10:00,25.9,25.91,25.8,25.81,125800.0,18.0947,18.1017,18.0248,18.0318,125800.0
2010-09-15 14:20:00,25.81,25.84,25.8,25.81,104600.0,18.0318,18.0528,18.0248,18.0318,104600.0
2010-09-15 14:30:00,25.81,25.82,25.74,25.78,141200.0,18.0318,18.0388,17.9829,18.0109,141200.0
2010-09-15 14:40:00,25.78,25.81,25.75,25.8,76000.0,18.0109,18.0318,17.9899,18.0248,76000.0
2010-09-15 14:50:00,25.8,25.84,25.75,25.83,96200.0,18.0248,18.0528,17.9899,18.0458,96200.0
2010-09-15 15:00:00,25.83,25.85,25.81,25.83,131200.0,18.0458,18.0598,18.0318,18.0458,131200.0
2010-09-15 15:10:00,25.83,25.88,25.83,25.86,98200.0,18.0458,18.0807,18.0458,18.0668,98200.0
2010-09-15 15:20:00,25.86,25.96,25.85,25.96,208400.0,18.0668,18.1366,18.0598,18.1366,208400.0
2010-09-15 15:30:00,25.95,25.98,25.92,25.97,239800.0,18.1296,18.1506,18.1087,18.1436,239800.0
2010-09-15 15:40:00,25.96,25.97,25.89,25.96,351200.0,18.1366,18.1436,18.0877,18.1366,351200.0
2010-09-15 15:50:00,25.96,25.99,25.94,25.95,513600.0,18.1366,18.1576,18.1227,18.1296,513600.0
2010-09-16 09:30:00,25.86,25.9,25.77,25.78,122800.0,18.0668,18.0947,18.0039,18.0109,122800.0
2010-09-16 09:40:00,25.78,25.78,25.67,25.73,84800.0,18.0109,18.0109,17.934,17.9759,84800.0
2010-09-16 09:50:00,25.74,25.82,25.69,25.8,110800.0,17.9829,18.0388,17.948,18.0248,110800.0
2010-09-16 10:00:00,25.8,25.87,25.69,25.83,162000.0,18.0248,18.0737,17.948,18.0458,162000.0
2010-09-16 10:10:00,25.83,25.88,25.77,25.79,111200.0,18.0458,18.0807,18.0039,18.0179,111200.0
2010-09-16 10:20:00,25.79,25.87,25.77,25.79,161600.0,18.0179,18.0737,18.0039,18.0179,161600.0
2010-09-16 10:30:00,25.79,25.79,25.66,25.67,132400.0,18.0179,18.0179,17.927,17.934,132400.0
2010-09-16 10:40:00,25.67,25.85,25.66,25.85,127000.0,17.934,18.0598,17.927,18.0598,127000.0
2010-09-16 10:50:00,25.85,25.86,25.77,25.77,159400.0,18.0598,18.0668,18.0039,18.0039,159400.0
2010-09-16 11:00:00,25.77,25.8,25.75,25.77,86600.0,18.0039,18.0248,17.9899,18.0039,86600.0
2010-09-16 11:10:00,25.77,25.8,25.73,25.78,52600.0,18.0039,18.0248,17.9759,18.0109,52600.0
2010-09-16 11:20:00,25.78,25.79,25.68,25.72,70400.0,18.0109,18.0179,17.941,17.969,70400.0
2010-09-16 11:30:00,25.72,25.75,25.66,25.75,50400.0,17.969,17.9899,17.927,17.9899,50400.0
2010-09-16 11:40:00,25.75,25.75,25.68,25.68,42200.0,17.9899,17.9899,17.941,17.941,42200.0
2010-09-16 11:50:00,25.68,25.73,25.66,25.72,50200.0,17.941,17.9759,17.927,17.969,50200.0
2010-09-16 12:00:00,25.71,25.73,25.67,25.67,32400.0,17.962,17.9759,17.934,17.934,32400.0
2010-09-16 12:10:00,25.67,25.72,25.63,25.72,77600.0,17.934,17.969,17.9061,17.969,77600.0
2010-09-16 12:20:00,25.72,25.72,25.67,25.7,44800.0,17.969,17.969,17.934,17.955,44800.0
2010-09-16 12:30:00,25.71,25.77,25.71,25.75,35200.0,17.962,18.0039,17.962,17.9899,35200.0
2010-09-16 12:40:00,25.75,25.79,25.75,25.78,23000.0,17.9899,18.0179,17.9899,18.0109,23000.0
2010-09-16 12:50:00,25.79,25.84,25.78,25.83,58200.0,18.0179,18.0528,18.0109,18.0458,58200.0
2010-09-16 13:00:00,25.82,25.83,25.75,25.75,27800.0,18.0388,18.0458,17.9899,17.9899,27800.0
2010-09-16 13:10:00,25.75,25.75,25.67,25.7,54000.0,17.9899,17.9899,17.934,17.955,54000.0
2010-09-16 13:20:00,25.71,25.77,25.71,25.76,40800.0,17.962,18.0039,17.962,17.9969,40800.0
2010-09-16 13:30:00,25.77,25.77,25.73,25.75,46200.0,18.0039,18.0039,17.9759,17.9899,46200.0
2010-09-16 13:40:00,25.75,25.81,25.75,25.78,42400.0,17.9899,18.0318,17.9899,18.0109,42400.0
2010-09-16 13:50:00,25.78,25.8,25.73,25.8,40000.0,18.0109,18.0248,17.9759,18.0248,40000.0
2010-09-16 14:00:00,25.79,25.85,25.79,25.84,66000.0,18.0179,18.0598,18.0179,18.0528,66000.0
2010-09-16 14:10:00,25.84,25.86,25.81,25.82,81400.0,18.0528,18.0668,18.0318,18.0388,81400.0
2010-09-16 14:20:00,25.82,25.91,25.82,25.89,78000.0,18.0388,18.1017,18.0388,18.0877,78000.0
2010-09-16 14:30:00,25.89,25.93,25.86,25.92,91600.0,18.0877,18.1157,18.0668,18.1087,91600.0
2010-09-16 14:40:00,25.92,25.92,25.85,25.85,46800.0,18.1087,18.1087,18.0598,18.0598,46800.0
2010-09-16 14:50:00,25.85,25.89,25.84,25.88,45600.0,18.0598,18.0877,18.0528,18.0807,45600.0
2010-09-16 15:00:00,25.88,25.91,25.84,25.88,66000.0,18.0807,18.1017,18.0528,18.0807,66000.0
2010-09-16 15:10:00,25.88,25.9,25.83,25.89,100600.0,18.0807,18.0947,18.0458,18.0877,100600.0
2010-09-16 15:20:00,25.89,25.92,25.82,25.92,184200.0,18.0877,18.1087,18.0388,18.1087,184200.0
2010-09-16 15:30:00,25.91,25.94,25.88,25.92,104400.0,18.1017,18.1227,18.0807,18.1087,104400.0
2010-09-16 15:40:00,25.91,25.93,25.9,25.93,123200.0,18.1017,18.1157,18.0947,18.1157,123200.0
2010-09-16 15:50:00,25.93,25.93,25.89,25.91,337000.0,18.1157,18.1157,18.0877,18.1017,337000.0
2010-09-17 09:30:00,26.02,26.13,25.98,26.09,1172400.0,18.1785,18.2554,18.1506,18.2274,1172400.0
2010-09-17 09:40:00,26.09,26.11,26.03,26.1,151800.0,18.2274,18.2414,18.1855,18.2344,151800.0
2010-09-17 09:50:00,26.09,26.11,25.97,25.98,188600.0,18.2274,18.2414,18.1436,18.1506,188600.0
2010-09-17 10:00:00,25.98,25.98,25.86,25.9,99600.0,18.1506,18.1506,18.0668,18.0947,99600.0
2010-09-17 10:10:00,25.89,25.9,25.83,25.88,98400.0,18.0877,18.0947,18.0458,18.0807,98400.0
2010-09-17 10:20:00,25.89,25.95,25.85,25.9,79000.0,18.0877,18.1296,18.0598,18.0947,79000.0
2010-09-17 10:30:00,25.9,25.93,25.82,25.93,74800.0,18.0947,18.1157,18.0388,18.1157,74800.0
2010-09-17 10:40:00,25.93,26.0,25.92,25.99,74200.0,18.1157,18.1646,18.1087,18.1576,74200.0
2010-09-17 10:50:00,25.99,26.0,25.95,25.96,53400.0,18.1576,18.1646,18.1296,18.1366,53400.0
2010-09-17 11:00:00,25.97,26.02,25.95,25.99,65200.0,18.1436,18.1785,18.1296,18.1576,65200.0
2010-09-17 11:10:00,25.98,25.99,25.9,25.92,61800.0,18.1506,18.1576,18.0947,18.1087,61800.0
2010-09-17 11:20:00,25.91,25.92,25.8,25.82,95800.0,18.1017,18.1087,18.0248,18.0388,95800.0
2010-09-17 11:30:00,25.81,25.82,25.75,25.77,120200.0,18.0318,18.0388,17.9899,18.0039,120200.0
2010-09-17 11:40:00,25.77,25.84,25.77,25.83,79800.0,18.0039,18.0528,18.0039,18.0458,79800.0
2010-09-17 11:50:00,25.83,25.88,25.82,25.84,80800.0,18.0458,18.0807,18.0388,18.0528,80800.0
2010-09-17 12:00:00,25.85,25.92,25.84,25.91,53400.0,18.0598,18.1087,18.0528,18.1017,53400.0
2010-09-17 12:10:00,25.91,25.91,25.87,25.89,37000.0,18.1017,18.1017,18.0737,18.0877,37000.0
2010-09-17 12:20:00,25.9,25.93,25.87,25.93,54000.0,18.0947,18.1157,18.0737,18.1157,54000.0
2010-09-17 12:30:00,25.93,25.93,25.89,25.93,75200.0,18.1157,18.1157,18.0877,18.1157,75200.0
2010-09-17 12:40:00,25.92,25.93,25.86,25.87,74400.0,18.1087,18.1157,18.0668,18.0737,74400.0
2010-09-17 12:50:00,25.88,25.91,25.83,25.83,73600.0,18.0807,18.1017,18.0458,18.0458,73600.0
2010-09-17 13:00:00,25.83,25.86,25.81,25.84,51200.0,18.0458,18.0668,18.0318,18.0528,51200.0
2010-09-17 13:10:00,25.84,25.86,25.81,25.81,69200.0,18.0528,18.0668,18.0318,18.0318,69200.0
2010-09-17 13:20:00,25.81,25.89,25.81,25.88,49400.0,18.0318,18.0877,18.0318,18.0807,49400.0
2010-09-17 13:30:00,25.89,25.93,25.88,25.89,57800.0,18.0877,18.1157,18.0807,18.0877,57800.0
2010-09-17 13:40:00,25.89,25.93,25.86,25.92,53600.0,18.0877,18.1157,18.0668,18.1087,53600.0
2010-09-17 13:50:00,25.92,25.93,25.86,25.87,47800.0,18.1087,18.1157,18.0668,18.0737,47800.0
2010-09-17 14:00:00,25.86,25.89,25.86,25.86,43400.0,18.0668,18.0877,18.0668,18.0668,43400.0
2010-09-17 14:10:00,25.86,25.89,25.85,25.87,107000.0,18.0668,18.0877,18.0598,18.0737,107000.0
2010-09-17 14:20:00,25.87,25.95,25.86,25.94,39000.0,18.0737,18.1296,18.0668,18.1227,39000.0
2010-09-17 14:30:00,25.93,26.0,25.92,25.97,42800.0,18.1157,18.1646,18.1087,18.1436,42800.0
2010-09-17 14:40:00,25.98,26.0,25.97,25.98,38400.0,18.1506,18.1646,18.1436,18.1506,38400.0
2010-09-17 14:50:00,25.98,25.98,25.91,25.91,46600.0,18.1506,18.1506,18.1017,18.1017,46600.0
2010-09-17 15:00:00,25.92,25.92,25.86,25.88,51200.0,18.1087,18.1087,18.0668,18.0807,51200.0
2010-09-17 15:10:00,25.88,25.88,25.81,25.87,100400.0,18.0807,18.0807,18.0318,18.0737,100400.0
2010-09-17 15:20:00,25.87,25.9,25.85,25.85,76200.0,18.0737,18.0947,18.0598,18.0598,76200.0
2010-09-17 15:30:00,25.86,25.96,25.86,25.89,168200.0,18.0668,18.1366,18.0668,18.0877,168200.0
2010-09-17 15:40:00,25.89,25.95,25.88,25.92,187200.0,18.0877,18.1296,18.0807,18.1087,187200.0
2010-09-17 15:50:00,25.92,25.93,25.89,25.89,342800.0,18.1087,18.1157,18.0877,18.0877,342800.0
2010-09-20 09:30:00,26.06,26.25,26.04,26.2,237800.0,18.2065,18.3392,18.1925,18.3043,237800.0
2010-09-20 09:40:00,26.2,26.21,26.0,26.11,196400.0,18.3043,18.3113,18.1646,18.2414,196400.0
2010-09-20 09:50:00,26.11,26.16,26.09,26.14,134200.0,18.2414,18.2764,18.2274,18.2624,134200.0
2010-09-20 10:00:00,26.12,26.36,26.11,26.31,207200.0,18.2484,18.4161,18.2414,18.3811,207200.0
2010-09-20 10:10:00,26.3,26.33,26.24,26.32,155400.0,18.3742,18.3951,18.3322,18.3881,155400.0
2010-09-20 10:20:00,26.32,26.32,26.21,26.21,107200.0,18.3881,18.3881,18.3113,18.3113,107200.0
2010-09-20 10:30:00,26.21,26.28,26.2,26.28,72000.0,18.3113,18.3602,18.3043,18.3602,72000.0
2010-09-20 10:40:00,26.28,26.36,26.26,26.35,59000.0,18.3602,18.4161,18.3462,18.4091,59000.0
2010-09-20 10:50:00,26.35,26.42,26.32,26.41,152200.0,18.4091,18.458,18.3881,18.451,152200.0
2010-09-20 11:00:00,26.41,26.43,26.36,26.38,76800.0,18.451,18.465,18.4161,18.4301,76800.0
2010-09-20 11:10:00,26.38,26.41,26.36,26.39,42800.0,18.4301,18.451,18.4161,18.437,42800.0
2010-09-20 11:20:00,26.4,26.48,26.4,26.47,73800.0,18.444,18.4999,18.444,18.4929,73800.0
2010-09-20 11:30:00,26.47,26.52,26.46,26.49,84200.0,18.4929,18.5279,18.4859,18.5069,84200.0
2010-09-20 11:40:00,26.49,26.52,26.47,26.5,54000.0,18.5069,18.5279,18.4929,18.5139,54000.0
2010-09-20 11:50:00,26.5,26.5,26.45,26.47,62200.0,18.5139,18.5139,18.479,18.4929,62200.0
2010-09-20 12:00:00,26.47,26.47,26.43,26.44,52600.0,18.4929,18.4929,18.465,18.472,52600.0
2010-09-20 12:10:00,26.44,26.47,26.42,26.45,58600.0,18.472,18.4929,18.458,18.479,58600.0
2010-09-20 12:20:00,26.44,26.46,26.4,26.41,42000.0,18.472,18.4859,18.444,18.451,42000.0
2010-09-20 12:30:00,26.4,26.46,26.36,26.43,148200.0,18.444,18.4859,18.4161,18.465,148200.0
2010-09-20 12:40:00,26.44,26.49,26.42,26.48,45800.0,18.472,18.5069,18.458,18.4999,45800.0
2010-09-20 12:50:00,26.48,26.49,26.41,26.43,74200.0,18.4999,18.5069,18.451,18.465,74200.0
2010-09-20 13:00:00,26.44,26.5,26.43,26.49,67200.0,18.472,18.5139,18.465,18.5069,67200.0
2010-09-20 13:10:00,26.49,26.49,26.43,26.47,48400.0,18.5069,18.5069,18.465,18.4929,48400.0
2010-09-20 13:20:00,26.47,26.52,26.46,26.49,48600.0,18.4929,18.5279,18.4859,18.5069,48600.0
2010-09-20 13:30:00,26.49,26.52,26.46,26.5,67000.0,18.5069,18.5279,18.4859,18.5139,67000.0
2010-09-20 13:40:00,26.5,26.52,26.47,26.5,38400.0,18.5139,18.5279,18.4929,18.5139,38400.0
2010-09-20 13:50:00,26.5,26.5,26.47,26.47,91000.0,18.5139,18.5139,18.4929,18.4929,91000.0
2010-09-20 14:00:00,26.47,26.47,26.44,26.46,46800.0,18.4929,18.4929,18.472,18.4859,46800.0
2010-09-20 14:10:00,26.46,26.49,26.42,26.49,86200.0,18.4859,18.5069,18.458,18.5069,86200.0
2010-09-20 14:20:00,26.49,26.58,26.47,26.56,147600.0,18.5069,18.5698,18.4929,18.5558,147600.0
2010-09-20 14:30:00,26.56,26.6,26.55,26.59,86800.0,18.5558,18.5838,18.5488,18.5768,86800.0
2010-09-20 14:40:00,26.59,26.61,26.57,26.59,77400.0,18.5768,18.5907,18.5628,18.5768,77400.0
2010-09-20 14:50:00,26.58,26.7,26.58,26.7,291200.0,18.5698,18.6536,18.5698,18.6536,291200.0
2010-09-20 15:00:00,26.69,26.69,26.64,26.66,158800.0,18.6466,18.6466,18.6117,18.6257,158800.0
2010-09-20 15:10:00,26.66,26.75,26.65,26.73,402200.0,18.6257,18.6885,18.6187,18.6746,402200.0
2010-09-20 15:20:00,26.73,26.75,26.7,26.73,260600.0,18.6746,18.6885,18.6536,18.6746,260600.0
2010-09-20 15:30:00,26.73,26.84,26.71,26.83,439600.0,18.6746,18.7514,18.6606,18.7444,439600.0
2010-09-20 15:40:00,26.83,26.88,26.8,26.86,466800.0,18.7444,18.7794,18.7235,18.7654,466800.0
2010-09-20 15:50:00,26.86,26.87,26.79,26.8,830600.0,18.7654,18.7724,18.7165,18.7235,830600.0
2010-09-21 09:30:00,26.86,26.86,26.75,26.77,274400.0,18.7654,18.7654,18.6885,18.7025,274400.0
2010-09-21 09:40:00,26.77,26.8,26.72,26.77,150400.0,18.7025,18.7235,18.6676,18.7025,150400.0
2010-09-21 09:50:00,26.77,26.83,26.74,26.79,136000.0,18.7025,18.7444,18.6816,18.7165,136000.0
2010-09-21 10:00:00,26.8,26.86,26.79,26.81,73400.0,18.7235,18.7654,18.7165,18.7305,73400.0
2010-09-21 10:10:00,26.8,26.88,26.79,26.86,127200.0,18.7235,18.7794,18.7165,18.7654,127200.0
2010-09-21 10:20:00,26.86,26.89,26.83,26.86,213800.0,18.7654,18.7864,18.7444,18.7654,213800.0
2010-09-21 10:30:00,26.86,26.86,26.83,26.83,71000.0,18.7654,18.7654,18.7444,18.7444,71000.0
2010-09-21 10:40:00,26.84,26.86,26.78,26.78,133800.0,18.7514,18.7654,18.7095,18.7095,133800.0
2010-09-21 10:50:00,26.79,26.8,26.7,26.72,114800.0,18.7165,18.7235,18.6536,18.6676,114800.0
2010-09-21 11:00:00,26.72,26.79,26.68,26.75,207400.0,18.6676,18.7165,18.6396,18.6885,207400.0
2010-09-21 11:10:00,26.76,26.78,26.72,26.73,54400.0,18.6955,18.7095,18.6676,18.6746,54400.0
2010-09-21 11:20:00,26.72,26.73,26.63,26.65,92000.0,18.6676,18.6746,18.6047,18.6187,92000.0
2010-09-21 11:30:00,26.64,26.7,26.63,26.65,68800.0,18.6117,18.6536,18.6047,18.6187,68800.0
2010-09-21 11:40:00,26.65,26.67,26.61,26.62,74000.0,18.6187,18.6327,18.5907,18.5977,74000.0
2010-09-21 11:50:00,26.61,26.7,26.61,26.69,41400.0,18.5907,18.6536,18.5907,18.6466,41400.0
2010-09-21 12:00:00,26.68,26.74,26.67,26.67,64600.0,18.6396,18.6816,18.6327,18.6327,64600.0
2010-09-21 12:10:00,26.67,26.71,26.66,26.71,32000.0,18.6327,18.6606,18.6257,18.6606,32000.0
2010-09-21 12:20:00,26.71,26.71,26.67,26.68,40200.0,18.6606,18.6606,18.6327,18.6396,40200.0
2010-09-21 12:30:00,26.68,26.74,26.68,26.74,29200.0,18.6396,18.6816,18.6396,18.6816,29200.0
2010-09-21 12:40:00,26.74,26.77,26.72,26.72,24800.0,18.6816,18.7025,18.6676,18.6676,24800.0
2010-09-21 12:50:00,26.72,26.78,26.7,26.77,42200.0,18.6676,18.7095,18.6536,18.7025,42200.0
2010-09-21 13:00:00,26.77,26.77,26.65,26.67,47800.0,18.7025,18.7025,18.6187,18.6327,47800.0
2010-09-21 13:10:00,26.68,26.72,26.65,26.72,24400.0,18.6396,18.6676,18.6187,18.6676,24400.0
2010-09-21 13:20:00,26.72,26.72,26.66,26.66,48000.0,18.6676,18.6676,18.6257,18.6257,48000.0
2010-09-21 13:30:00,26.67,26.7,26.64,26.69,32600.0,18.6327,18.6536,18.6117,18.6466,32600.0
2010-09-21 13:40:00,26.69,26.69,26.64,26.67,29600.0,18.6466,18.6466,18.6117,18.6327,29600.0
2010-09-21 13:50:00,26.67,26.73,26.66,26.71,33200.0,18.6327,18.6746,18.6257,18.6606,33200.0
2010-09-21 14:00:00,26.71,26.72,26.65,26.66,64800.0,18.6606,18.6676,18.6187,18.6257,64800.0
2010-09-21 14:10:00,26.66,26.81,26.53,26.79,214000.0,18.6257,18.7305,18.5348,18.7165,214000.0
2010-09-21 14:20:00,26.77,26.79,26.66,26.73,304000.0,18.7025,18.7165,18.6257,18.6746,304000.0
2010-09-21 14:30:00,26.72,26.93,26.7,26.92,290400.0,18.6676,18.8143,18.6536,18.8073,290400.0
2010-09-21 14:40:00,26.92,26.94,26.81,26.85,160200.0,18.8073,18.8213,18.7305,18.7584,160200.0
2010-09-21 14:50:00,26.85,26.85,26.7,26.74,168800.0,18.7584,18.7584,18.6536,18.6816,168800.0
2010-09-21 15:00:00,26.76,26.78,26.67,26.76,136600.0,18.6955,18.7095,18.6327,18.6955,136600.0
2010-09-21 15:10:00,26.77,26.77,26.66,26.73,148600.0,18.7025,18.7025,18.6257,18.6746,148600.0
2010-09-21 15:20:00,26.73,26.74,26.61,26.66,134400.0,18.6746,18.6816,18.5907,18.6257,134400.0
2010-09-21 15:30:00,26.66,26.66,26.46,26.61,402200.0,18.6257,18.6257,18.4859,18.5907,402200.0
2010-09-21 15:40:00,26.61,26.64,26.51,26.58,497000.0,18.5907,18.6117,18.5209,18.5698,497000.0
2010-09-21 15:50:00,26.57,26.64,26.57,26.6,644800.0,18.5628,18.6117,18.5628,18.5838,644800.0
2010-09-22 09:30:00,26.5,26.58,26.44,26.54,234200.0,18.5139,18.5698,18.472,18.5418,234200.0
2010-09-22 09:40:00,26.55,26.64,26.53,26.54,177800.0,18.5488,18.6117,18.5348,18.5418,177800.0
2010-09-22 09:50:00,26.55,26.56,26.31,26.33,156400.0,18.5488,18.5558,18.3811,18.3951,156400.0
2010-09-22 10:00:00,26.33,26.33,26.16,26.2,145200.0,18.3951,18.3951,18.2764,18.3043,145200.0
2010-09-22 10:10:00,26.21,26.31,26.21,26.28,111000.0,18.3113,18.3811,18.3113,18.3602,111000.0
2010-09-22 10:20:00,26.28,26.28,26.14,26.15,96600.0,18.3602,18.3602,18.2624,18.2694,96600.0
2010-09-22 10:30:00,26.15,26.15,26.07,26.08,119000.0,18.2694,18.2694,18.2135,18.2205,119000.0
2010-09-22 10:40:00,26.09,26.18,26.07,26.16,83800.0,18.2274,18.2903,18.2135,18.2764,83800.0
2010-09-22 10:50:00,26.16,26.18,26.09,26.15,130000.0,18.2764,18.2903,18.2274,18.2694,130000.0
2010-09-22 11:00:00,26.17,26.2,26.04,26.07,90600.0,18.2833,18.3043,18.1925,18.2135,90600.0
2010-09-22 11:10:00,26.08,26.1,26.0,26.08,100400.0,18.2205,18.2344,18.1646,18.2205,100400.0
2010-09-22 11:20:00,26.08,26.08,25.93,25.97,112200.0,18.2205,18.2205,18.1157,18.1436,112200.0
2010-09-22 11:30:00,25.97,26.05,25.93,26.04,83400.0,18.1436,18.1995,18.1157,18.1925,83400.0
2010-09-22 11:40:00,26.04,26.04,26.0,26.0,36600.0,18.1925,18.1925,18.1646,18.1646,36600.0
2010-09-22 11:50:00,26.0,26.06,25.97,26.03,53800.0,18.1646,18.2065,18.1436,18.1855,53800.0
2010-09-22 12:00:00,26.02,26.07,25.99,26.07,52200.0,18.1785,18.2135,18.1576,18.2135,52200.0
2010-09-22 12:10:00,26.06,26.11,26.05,26.07,49200.0,18.2065,18.2414,18.1995,18.2135,49200.0
2010-09-22 12:20:00,26.07,26.09,26.0,26.04,37000.0,18.2135,18.2274,18.1646,18.1925,37000.0
2010-09-22 12:30:00,26.03,26.05,25.99,26.0,40000.0,18.1855,18.1995,18.1576,18.1646,40000.0
2010-09-22 12:40:00,25.99,26.03,25.98,26.0,38600.0,18.1576,18.1855,18.1506,18.1646,38600.0
2010-09-22 12:50:00,26.0,26.01,25.97,25.98,30800.0,18.1646,18.1716,18.1436,18.1506,30800.0
2010-09-22 13:00:00,25.98,26.0,25.93,25.94,76800.0,18.1506,18.1646,18.1157,18.1227,76800.0
2010-09-22 13:10:00,25.94,25.95,25.86,25.88,93400.0,18.1227,18.1296,18.0668,18.0807,93400.0
2010-09-22 13:20:00,25.87,25.95,25.86,25.94,45800.0,18.0737,18.1296,18.0668,18.1227,45800.0
2010-09-22 13:30:00,25.93,26.01,25.93,26.01,57800.0,18.1157,18.1716,18.1157,18.1716,57800.0
2010-09-22 13:40:00,26.01,26.02,25.98,26.02,87400.0,18.1716,18.1785,18.1506,18.1785,87400.0
2010-09-22 13:50:00,26.03,26.06,26.02,26.03,83000.0,18.1855,18.2065,18.1785,18.1855,83000.0
2010-09-22 14:00:00,26.03,26.04,25.93,25.98,78800.0,18.1855,18.1925,18.1157,18.1506,78800.0
2010-09-22 14:10:00,25.98,26.0,25.93,25.93,90800.0,18.1506,18.1646,18.1157,18.1157,90800.0
2010-09-22 14:20:00,25.93,25.99,25.91,25.99,99200.0,18.1157,18.1576,18.1017,18.1576,99200.0
2010-09-22 14:30:00,26.0,26.05,25.98,26.01,157800.0,18.1646,18.1995,18.1506,18.1716,157800.0
2010-09-22 14:40:00,26.02,26.09,26.02,26.02,82600.0,18.1785,18.2274,18.1785,18.1785,82600.0
2010-09-22 14:50:00,26.02,26.09,26.02,26.09,139000.0,18.1785,18.2274,18.1785,18.2274,139000.0
2010-09-22 15:00:00,26.09,26.11,26.0,26.02,138800.0,18.2274,18.2414,18.1646,18.1785,138800.0
2010-09-22 15:10:00,26.02,26.04,25.93,25.94,151600.0,18.1785,18.1925,18.1157,18.1227,151600.0
2010-09-22 15:20:00,25.94,26.0,25.93,25.99,134600.0,18.1227,18.1646,18.1157,18.1576,134600.0
2010-09-22 15:30:00,25.99,26.08,25.97,26.08,184800.0,18.1576,18.2205,18.1436,18.2205,184800.0
2010-09-22 15:40:00,26.07,26.09,26.03,26.04,250000.0,18.2135,18.2274,18.1855,18.1925,250000.0
2010-09-22 15:50:00,26.04,26.06,25.99,26.0,684200.0,18.1925,18.2065,18.1576,18.1646,684200.0
2010-09-23 09:30:00,25.7,25.72,25.53,25.7,208800.0,17.955,17.969,17.8362,17.955,208800.0
2010-09-23 09:40:00,25.71,25.84,25.66,25.68,156400.0,17.962,18.0528,17.927,17.941,156400.0
2010-09-23 09:50:00,25.67,25.68,25.6,25.61,124200.0,17.934,17.941,17.8851,17.8921,124200.0
2010-09-23 10:00:00,25.62,25.73,25.61,25.66,349000.0,17.8991,17.9759,17.8921,17.927,349000.0
2010-09-23 10:10:00,25.67,25.68,25.5,25.57,271800.0,17.934,17.941,17.8153,17.8642,271800.0
2010-09-23 10:20:00,25.57,25.63,25.5,25.63,106400.0,17.8642,17.9061,17.8153,17.9061,106400.0
2010-09-23 10:30:00,25.63,25.75,25.62,25.67,246400.0,17.9061,17.9899,17.8991,17.934,246400.0
2010-09-23 10:40:00,25.67,25.71,25.62,25.62,144200.0,17.934,17.962,17.8991,17.8991,144200.0
2010-09-23 10:50:00,25.61,25.63,25.57,25.6,99200.0,17.8921,17.9061,17.8642,17.8851,99200.0
2010-09-23 11:00:00,25.6,25.68,25.55,25.67,137400.0,17.8851,17.941,17.8502,17.934,137400.0
2010-09-23 11:10:00,25.67,25.67,25.61,25.61,164200.0,17.934,17.934,17.8921,17.8921,164200.0
2010-09-23 11:20:00,25.62,25.65,25.55,25.62,150800.0,17.8991,17.92,17.8502,17.8991,150800.0
2010-09-23 11:30:00,25.62,25.73,25.62,25.68,158800.0,17.8991,17.9759,17.8991,17.941,158800.0
2010-09-23 11:40:00,25.68,25.68,25.6,25.64,176200.0,17.941,17.941,17.8851,17.9131,176200.0
2010-09-23 11:50:00,25.64,25.64,25.58,25.58,211200.0,17.9131,17.9131,17.8711,17.8711,211200.0
2010-09-23 12:00:00,25.58,25.59,25.53,25.58,196400.0,17.8711,17.8781,17.8362,17.8711,196400.0
2010-09-23 12:10:00,25.58,25.6,25.5,25.51,139200.0,17.8711,17.8851,17.8153,17.8222,139200.0
2010-09-23 12:20:00,25.5,25.51,25.39,25.42,258200.0,17.8153,17.8222,17.7384,17.7594,258200.0
2010-09-23 12:30:00,25.42,25.54,25.42,25.43,197400.0,17.7594,17.8432,17.7594,17.7663,197400.0
2010-09-23 12:40:00,25.43,25.46,25.41,25.45,85000.0,17.7663,17.7873,17.7524,17.7803,85000.0
2010-09-23 12:50:00,25.45,25.51,25.45,25.5,55800.0,17.7803,17.8222,17.7803,17.8153,55800.0
2010-09-23 13:00:00,25.49,25.52,25.49,25.51,69400.0,17.8083,17.8292,17.8083,17.8222,69400.0
2010-09-23 13:10:00,25.5,25.53,25.45,25.46,56600.0,17.8153,17.8362,17.7803,17.7873,56600.0
2010-09-23 13:20:00,25.46,25.5,25.46,25.49,64200.0,17.7873,17.8153,17.7873,17.8083,64200.0
2010-09-23 13:30:00,25.49,25.52,25.49,25.5,49400.0,17.8083,17.8292,17.8083,17.8153,49400.0
2010-09-23 13:40:00,25.5,25.5,25.43,25.43,66200.0,17.8153,17.8153,17.7663,17.7663,66200.0
2010-09-23 13:50:00,25.43,25.48,25.41,25.41,131200.0,17.7663,17.8013,17.7524,17.7524,131200.0
2010-09-23 14:00:00,25.41,25.48,25.4,25.46,101200.0,17.7524,17.8013,17.7454,17.7873,101200.0
2010-09-23 14:10:00,25.46,25.48,25.45,25.48,143000.0,17.7873,17.8013,17.7803,17.8013,143000.0
2010-09-23 14:20:00,25.48,25.53,25.47,25.47,68400.0,17.8013,17.8362,17.7943,17.7943,68400.0
2010-09-23 14:30:00,25.47,25.48,25.4,25.4,109800.0,17.7943,17.8013,17.7454,17.7454,109800.0
2010-09-23 14:40:00,25.4,25.4,25.34,25.35,104600.0,17.7454,17.7454,17.7035,17.7105,104600.0
2010-09-23 14:50:00,25.36,25.36,25.3,25.31,94200.0,17.7174,17.7174,17.6755,17.6825,94200.0
2010-09-23 15:00:00,25.32,25.38,25.26,25.28,176400.0,17.6895,17.7314,17.6476,17.6616,176400.0
2010-09-23 15:10:00,25.29,25.34,25.25,25.32,131600.0,17.6685,17.7035,17.6406,17.6895,131600.0
2010-09-23 15:20:00,25.32,25.34,25.28,25.29,265600.0,17.6895,17.7035,17.6616,17.6685,265600.0
2010-09-23 15:30:00,25.3,25.3,25.18,25.23,363400.0,17.6755,17.6755,17.5917,17.6266,363400.0
2010-09-23 15:40:00,25.23,25.25,25.17,25.21,407400.0,17.6266,17.6406,17.5847,17.6126,407400.0
2010-09-23 15:50:00,25.22,25.27,25.21,25.22,821000.0,17.6196,17.6546,17.6126,17.6196,821000.0
2010-09-24 09:30:00,25.63,25.93,25.63,25.91,240000.0,17.9061,18.1157,17.9061,18.1017,240000.0
2010-09-24 09:40:00,25.91,26.03,25.83,25.85,204800.0,18.1017,18.1855,18.0458,18.0598,204800.0
2010-09-24 09:50:00,25.82,25.87,25.73,25.86,185200.0,18.0388,18.0737,17.9759,18.0668,185200.0
2010-09-24 10:00:00,25.84,25.98,25.79,25.93,203400.0,18.0528,18.1506,18.0179,18.1157,203400.0
2010-09-24 10:10:00,25.93,25.97,25.87,25.92,104000.0,18.1157,18.1436,18.0737,18.1087,104000.0
2010-09-24 10:20:00,25.92,26.03,25.92,26.02,147600.0,18.1087,18.1855,18.1087,18.1785,147600.0
2010-09-24 10:30:00,26.02,26.08,25.97,26.08,152400.0,18.1785,18.2205,18.1436,18.2205,152400.0
2010-09-24 10:40:00,26.08,26.1,26.05,26.09,202800.0,18.2205,18.2344,18.1995,18.2274,202800.0
2010-09-24 10:50:00,26.09,26.09,25.98,26.02,55800.0,18.2274,18.2274,18.1506,18.1785,55800.0
2010-09-24 11:00:00,26.02,26.07,26.0,26.07,59200.0,18.1785,18.2135,18.1646,18.2135,59200.0
2010-09-24 11:10:00,26.06,26.08,26.03,26.07,97400.0,18.2065,18.2205,18.1855,18.2135,97400.0
2010-09-24 11:20:00,26.07,26.08,26.02,26.05,66400.0,18.2135,18.2205,18.1785,18.1995,66400.0
2010-09-24 11:30:00,26.05,26.09,26.05,26.09,66400.0,18.1995,18.2274,18.1995,18.2274,66400.0
2010-09-24 11:40:00,26.09,26.09,26.0,26.04,148200.0,18.2274,18.2274,18.1646,18.1925,148200.0
2010-09-24 11:50:00,26.05,26.11,26.04,26.1,110200.0,18.1995,18.2414,18.1925,18.2344,110200.0
2010-09-24 12:00:00,26.09,26.14,26.09,26.13,133800.0,18.2274,18.2624,18.2274,18.2554,133800.0
2010-09-24 12:10:00,26.13,26.13,26.08,26.13,55000.0,18.2554,18.2554,18.2205,18.2554,55000.0
2010-09-24 12:20:00,26.13,26.15,26.11,26.15,83000.0,18.2554,18.2694,18.2414,18.2694,83000.0
2010-09-24 12:30:00,26.14,26.18,26.14,26.16,83400.0,18.2624,18.2903,18.2624,18.2764,83400.0
2010-09-24 12:40:00,26.16,26.18,26.14,26.17,117800.0,18.2764,18.2903,18.2624,18.2833,117800.0
2010-09-24 12:50:00,26.17,26.18,26.13,26.13,42200.0,18.2833,18.2903,18.2554,18.2554,42200.0
2010-09-24 13:00:00,26.14,26.18,26.12,26.14,121200.0,18.2624,18.2903,18.2484,18.2624,121200.0
2010-09-24 13:10:00,26.14,26.14,26.11,26.11,52200.0,18.2624,18.2624,18.2414,18.2414,52200.0
2010-09-24 13:20:00,26.11,26.17,26.09,26.16,30800.0,18.2414,18.2833,18.2274,18.2764,30800.0
2010-09-24 13:30:00,26.15,26.18,26.13,26.13,65800.0,18.2694,18.2903,18.2554,18.2554,65800.0
2010-09-24 13:40:00,26.14,26.14,26.06,26.11,55600.0,18.2624,18.2624,18.2065,18.2414,55600.0
2010-09-24 13:50:00,26.11,26.15,26.11,26.13,34800.0,18.2414,18.2694,18.2414,18.2554,34800.0
2010-09-24 14:00:00,26.13,26.15,26.13,26.14,46400.0,18.2554,18.2694,18.2554,18.2624,46400.0
2010-09-24 14:10:00,26.14,26.15,26.09,26.09,53200.0,18.2624,18.2694,18.2274,18.2274,53200.0
2010-09-24 14:20:00,26.09,26.12,26.05,26.11,55000.0,18.2274,18.2484,18.1995,18.2414,55000.0
2010-09-24 14:30:00,26.1,26.15,26.09,26.14,51400.0,18.2344,18.2694,18.2274,18.2624,51400.0
2010-09-24 14:40:00,26.14,26.15,26.12,26.14,64000.0,18.2624,18.2694,18.2484,18.2624,64000.0
2010-09-24 14:50:00,26.14,26.15,26.09,26.1,101600.0,18.2624,18.2694,18.2274,18.2344,101600.0
2010-09-24 15:00:00,26.1,26.11,26.05,26.09,80400.0,18.2344,18.2414,18.1995,18.2274,80400.0
2010-09-24 15:10:00,26.09,26.15,26.08,26.09,79000.0,18.2274,18.2694,18.2205,18.2274,79000.0
2010-09-24 15:20:00,26.09,26.1,26.06,26.08,103000.0,18.2274,18.2344,18.2065,18.2205,103000.0
2010-09-24 15:30:00,26.08,26.15,26.07,26.13,119800.0,18.2205,18.2694,18.2135,18.2554,119800.0
2010-09-24 15:40:00,26.14,26.18,26.13,26.16,273000.0,18.2624,18.2903,18.2554,18.2764,273000.0
2010-09-24 15:50:00,26.16,26.18,26.09,26.17,753200.0,18.2764,18.2903,18.2274,18.2833,753200.0
2010-09-27 09:30:00,26.15,26.15,25.97,25.98,192400.0,18.2694,18.2694,18.1436,18.1506,192400.0
2010-09-27 09:40:00,25.98,25.98,25.85,25.86,168000.0,18.1506,18.1506,18.0598,18.0668,168000.0
2010-09-27 09:50:00,25.86,25.89,25.83,25.86,117600.0,18.0668,18.0877,18.0458,18.0668,117600.0
2010-09-27 10:00:00,25.85,26.0,25.85,26.0,113000.0,18.0598,18.1646,18.0598,18.1646,113000.0
2010-09-27 10:10:00,26.0,26.02,25.9,25.93,125000.0,18.1646,18.1785,18.0947,18.1157,125000.0
2010-09-27 10:20:00,25.93,26.06,25.91,26.05,73600.0,18.1157,18.2065,18.1017,18.1995,73600.0
2010-09-27 10:30:00,26.05,26.09,25.99,26.04,107200.0,18.1995,18.2274,18.1576,18.1925,107200.0
2010-09-27 10:40:00,26.04,26.11,26.03,26.08,90000.0,18.1925,18.2414,18.1855,18.2205,90000.0
2010-09-27 10:50:00,26.08,26.15,26.05,26.14,148200.0,18.2205,18.2694,18.1995,18.2624,148200.0
2010-09-27 11:00:00,26.13,26.13,25.98,25.99,109800.0,18.2554,18.2554,18.1506,18.1576,109800.0
2010-09-27 11:10:00,25.99,26.03,25.9,25.94,91600.0,18.1576,18.1855,18.0947,18.1227,91600.0
2010-09-27 11:20:00,25.94,26.0,25.93,26.0,96200.0,18.1227,18.1646,18.1157,18.1646,96200.0
2010-09-27 11:30:00,26.0,26.03,25.95,25.99,110400.0,18.1646,18.1855,18.1296,18.1576,110400.0
2010-09-27 11:40:00,25.98,26.03,25.98,26.02,57200.0,18.1506,18.1855,18.1506,18.1785,57200.0
2010-09-27 11:50:00,26.0,26.01,25.98,25.99,51800.0,18.1646,18.1716,18.1506,18.1576,51800.0
2010-09-27 12:00:00,26.0,26.02,25.98,26.0,83600.0,18.1646,18.1785,18.1506,18.1646,83600.0
2010-09-27 12:10:00,25.99,26.02,25.97,26.0,97600.0,18.1576,18.1785,18.1436,18.1646,97600.0
2010-09-27 12:20:00,26.0,26.0,25.97,25.98,81600.0,18.1646,18.1646,18.1436,18.1506,81600.0
2010-09-27 12:30:00,25.97,25.97,25.92,25.93,52400.0,18.1436,18.1436,18.1087,18.1157,52400.0
2010-09-27 12:40:00,25.93,26.0,25.93,26.0,42400.0,18.1157,18.1646,18.1157,18.1646,42400.0
2010-09-27 12:50:00,26.0,26.0,25.94,25.95,65600.0,18.1646,18.1646,18.1227,18.1296,65600.0
2010-09-27 13:00:00,25.95,25.97,25.91,25.95,60400.0,18.1296,18.1436,18.1017,18.1296,60400.0
2010-09-27 13:10:00,25.94,25.97,25.92,25.95,46800.0,18.1227,18.1436,18.1087,18.1296,46800.0
2010-09-27 13:20:00,25.95,25.96,25.92,25.95,43400.0,18.1296,18.1366,18.1087,18.1296,43400.0
2010-09-27 13:30:00,25.96,25.96,25.94,25.95,72600.0,18.1366,18.1366,18.1227,18.1296,72600.0
2010-09-27 13:40:00,25.95,26.04,25.94,26.03,82400.0,18.1296,18.1925,18.1227,18.1855,82400.0
2010-09-27 13:50:00,26.03,26.08,26.02,26.07,54000.0,18.1855,18.2205,18.1785,18.2135,54000.0
2010-09-27 14:00:00,26.07,26.09,26.07,26.08,27200.0,18.2135,18.2274,18.2135,18.2205,27200.0
2010-09-27 14:10:00,26.08,26.1,26.04,26.09,50400.0,18.2205,18.2344,18.1925,18.2274,50400.0
2010-09-27 14:20:00,26.1,26.14,26.1,26.14,59800.0,18.2344,18.2624,18.2344,18.2624,59800.0
2010-09-27 14:30:00,26.15,26.16,26.08,26.14,62800.0,18.2694,18.2764,18.2205,18.2624,62800.0
2010-09-27 14:40:00,26.15,26.19,26.14,26.16,79000.0,18.2694,18.2973,18.2624,18.2764,79000.0
2010-09-27 14:50:00,26.16,26.19,26.13,26.14,71200.0,18.2764,18.2973,18.2554,18.2624,71200.0
2010-09-27 15:00:00,26.13,26.13,26.08,26.13,101400.0,18.2554,18.2554,18.2205,18.2554,101400.0
2010-09-27 15:10:00,26.14,26.14,26.11,26.11,104800.0,18.2624,18.2624,18.2414,18.2414,104800.0
2010-09-27 15:20:00,26.11,26.12,26.09,26.1,78800.0,18.2414,18.2484,18.2274,18.2344,78800.0
2010-09-27 15:30:00,26.1,26.1,26.06,26.07,168200.0,18.2344,18.2344,18.2065,18.2135,168200.0
2010-09-27 15:40:00,26.07,26.08,26.0,26.01,183200.0,18.2135,18.2205,18.1646,18.1716,183200.0
2010-09-27 15:50:00,26.0,26.01,25.91,25.98,552800.0,18.1646,18.1716,18.1017,18.1506,552800.0
2010-09-28 09:30:00,26.11,26.13,25.83,25.88,131200.0,18.2414,18.2554,18.0458,18.0807,131200.0
2010-09-28 09:40:00,25.85,25.86,25.7,25.81,113600.0,18.0598,18.0668,17.955,18.0318,113600.0
2010-09-28 09:50:00,25.79,25.8,25.7,25.72,125000.0,18.0179,18.0248,17.955,17.969,125000.0
2010-09-28 10:00:00,25.72,25.72,25.55,25.62,154400.0,17.969,17.969,17.8502,17.8991,154400.0
2010-09-28 10:10:00,25.64,25.74,25.61,25.73,82800.0,17.9131,17.9829,17.8921,17.9759,82800.0
2010-09-28 10:20:00,25.72,25.89,25.7,25.84,71600.0,17.969,18.0877,17.955,18.0528,71600.0
2010-09-28 10:30:00,25.82,25.9,25.73,25.74,93000.0,18.0388,18.0947,17.9759,17.9829,93000.0
2010-09-28 10:40:00,25.74,25.82,25.72,25.72,96400.0,17.9829,18.0388,17.969,17.969,96400.0
2010-09-28 10:50:00,25.74,25.84,25.73,25.82,51000.0,17.9829,18.0528,17.9759,18.0388,51000.0
2010-09-28 11:00:00,25.83,25.89,25.82,25.82,59800.0,18.0458,18.0877,18.0388,18.0388,59800.0
2010-09-28 11:10:00,25.83,25.87,25.8,25.87,40600.0,18.0458,18.0737,18.0248,18.0737,40600.0
2010-09-28 11:20:00,25.87,26.08,25.87,26.04,78600.0,18.0737,18.2205,18.0737,18.1925,78600.0
2010-09-28 11:30:00,26.04,26.13,26.04,26.1,105600.0,18.1925,18.2554,18.1925,18.2344,105600.0
2010-09-28 11:40:00,26.1,26.11,26.0,26.04,110200.0,18.2344,18.2414,18.1646,18.1925,110200.0
2010-09-28 11:50:00,26.03,26.04,26.0,26.02,54000.0,18.1855,18.1925,18.1646,18.1785,54000.0
2010-09-28 12:00:00,26.03,26.07,26.0,26.05,68200.0,18.1855,18.2135,18.1646,18.1995,68200.0
2010-09-28 12:10:00,26.06,26.13,26.05,26.1,49800.0,18.2065,18.2554,18.1995,18.2344,49800.0
2010-09-28 12:20:00,26.1,26.13,26.07,26.09,103000.0,18.2344,18.2554,18.2135,18.2274,103000.0
2010-09-28 12:30:00,26.09,26.1,26.03,26.1,55000.0,18.2274,18.2344,18.1855,18.2344,55000.0
2010-09-28 12:40:00,26.09,26.12,26.08,26.1,51200.0,18.2274,18.2484,18.2205,18.2344,51200.0
2010-09-28 12:50:00,26.1,26.1,26.08,26.1,20800.0,18.2344,18.2344,18.2205,18.2344,20800.0
2010-09-28 13:00:00,26.1,26.11,25.96,25.97,79000.0,18.2344,18.2414,18.1366,18.1436,79000.0
2010-09-28 13:10:00,25.99,26.03,25.97,26.02,38200.0,18.1576,18.1855,18.1436,18.1785,38200.0
2010-09-28 13:20:00,26.01,26.06,26.01,26.06,57000.0,18.1716,18.2065,18.1716,18.2065,57000.0
2010-09-28 13:30:00,26.06,26.13,26.06,26.11,58200.0,18.2065,18.2554,18.2065,18.2414,58200.0
2010-09-28 13:40:00,26.11,26.13,26.1,26.12,52800.0,18.2414,18.2554,18.2344,18.2484,52800.0
2010-09-28 13:50:00,26.13,26.21,26.13,26.2,113800.0,18.2554,18.3113,18.2554,18.3043,113800.0
2010-09-28 14:00:00,26.2,26.2,26.11,26.13,63200.0,18.3043,18.3043,18.2414,18.2554,63200.0
2010-09-28 14:10:00,26.13,26.18,26.11,26.12,59400.0,18.2554,18.2903,18.2414,18.2484,59400.0
2010-09-28 14:20:00,26.13,26.14,26.02,26.05,74800.0,18.2554,18.2624,18.1785,18.1995,74800.0
2010-09-28 14:30:00,26.04,26.08,26.0,26.01,174600.0,18.1925,18.2205,18.1646,18.1716,174600.0
2010-09-28 14:40:00,26.03,26.05,25.93,25.96,73000.0,18.1855,18.1995,18.1157,18.1366,73000.0
2010-09-28 14:50:00,25.97,26.0,25.94,25.99,87800.0,18.1436,18.1646,18.1227,18.1576,87800.0
2010-09-28 15:00:00,25.99,26.05,25.94,26.05,82200.0,18.1576,18.1995,18.1227,18.1995,82200.0
2010-09-28 15:10:00,26.05,26.1,26.03,26.08,105000.0,18.1995,18.2344,18.1855,18.2205,105000.0
2010-09-28 15:20:00,26.09,26.1,26.05,26.06,80000.0,18.2274,18.2344,18.1995,18.2065,80000.0
2010-09-28 15:30:00,26.06,26.2,26.05,26.2,231000.0,18.2065,18.3043,18.1995,18.3043,231000.0
2010-09-28 15:40:00,26.21,26.29,26.16,26.26,286000.0,18.3113,18.3672,18.2764,18.3462,286000.0
2010-09-28 15:50:00,26.25,26.32,26.22,26.22,524200.0,18.3392,18.3881,18.3183,18.3183,524200.0
2010-09-29 09:30:00,26.02,26.24,25.97,26.21,94000.0,18.1785,18.3322,18.1436,18.3113,94000.0
2010-09-29 09:40:00,26.22,26.24,26.11,26.11,41600.0,18.3183,18.3322,18.2414,18.2414,41600.0
2010-09-29 09:50:00,26.09,26.09,25.93,25.97,123000.0,18.2274,18.2274,18.1157,18.1436,123000.0
2010-09-29 10:00:00,25.97,26.1,25.96,26.08,102200.0,18.1436,18.2344,18.1366,18.2205,102200.0
2010-09-29 10:10:00,26.08,26.09,25.91,25.93,85600.0,18.2205,18.2274,18.1017,18.1157,85600.0
2010-09-29 10:20:00,25.93,25.96,25.86,25.96,114800.0,18.1157,18.1366,18.0668,18.1366,114800.0
2010-09-29 10:30:00,25.95,25.99,25.92,25.96,57600.0,18.1296,18.1576,18.1087,18.1366,57600.0
2010-09-29 10:40:00,25.97,25.99,25.86,25.93,116800.0,18.1436,18.1576,18.0668,18.1157,116800.0
2010-09-29 10:50:00,25.92,25.93,25.86,25.93,79600.0,18.1087,18.1157,18.0668,18.1157,79600.0
2010-09-29 11:00:00,25.93,26.03,25.93,25.98,44200.0,18.1157,18.1855,18.1157,18.1506,44200.0
2010-09-29 11:10:00,25.98,26.03,25.95,26.02,65200.0,18.1506,18.1855,18.1296,18.1785,65200.0
2010-09-29 11:20:00,26.02,26.1,26.02,26.02,42800.0,18.1785,18.2344,18.1785,18.1785,42800.0
2010-09-29 11:30:00,26.02,26.16,26.0,26.16,62000.0,18.1785,18.2764,18.1646,18.2764,62000.0
2010-09-29 11:40:00,26.16,26.17,26.06,26.07,56800.0,18.2764,18.2833,18.2065,18.2135,56800.0
2010-09-29 11:50:00,26.07,26.13,26.05,26.09,110600.0,18.2135,18.2554,18.1995,18.2274,110600.0
2010-09-29 12:00:00,26.09,26.11,26.01,26.05,55000.0,18.2274,18.2414,18.1716,18.1995,55000.0
2010-09-29 12:10:00,26.05,26.08,26.03,26.05,29600.0,18.1995,18.2205,18.1855,18.1995,29600.0
2010-09-29 12:20:00,26.05,26.08,26.02,26.02,35800.0,18.1995,18.2205,18.1785,18.1785,35800.0
2010-09-29 12:30:00,26.03,26.03,25.93,26.0,84800.0,18.1855,18.1855,18.1157,18.1646,84800.0
2010-09-29 12:40:00,26.0,26.0,25.95,25.98,36000.0,18.1646,18.1646,18.1296,18.1506,36000.0
2010-09-29 12:50:00,25.98,26.03,25.98,26.01,37800.0,18.1506,18.1855,18.1506,18.1716,37800.0
2010-09-29 13:00:00,26.01,26.04,25.98,25.98,44400.0,18.1716,18.1925,18.1506,18.1506,44400.0
2010-09-29 13:10:00,25.98,26.0,25.93,25.95,72600.0,18.1506,18.1646,18.1157,18.1296,72600.0
2010-09-29 13:20:00,25.95,25.96,25.91,25.91,40200.0,18.1296,18.1366,18.1017,18.1017,40200.0
2010-09-29 13:30:00,25.92,25.95,25.9,25.91,48200.0,18.1087,18.1296,18.0947,18.1017,48200.0
2010-09-29 13:40:00,25.91,25.98,25.89,25.96,39600.0,18.1017,18.1506,18.0877,18.1366,39600.0
2010-09-29 13:50:00,25.97,26.02,25.96,26.01,40200.0,18.1436,18.1785,18.1366,18.1716,40200.0
2010-09-29 14:00:00,26.01,26.05,26.0,26.0,40800.0,18.1716,18.1995,18.1646,18.1646,40800.0
2010-09-29 14:10:00,26.0,26.05,25.97,25.98,71400.0,18.1646,18.1995,18.1436,18.1506,71400.0
2010-09-29 14:20:00,25.97,26.02,25.96,25.99,111000.0,18.1436,18.1785,18.1366,18.1576,111000.0
2010-09-29 14:30:00,25.99,26.02,25.99,26.02,64000.0,18.1576,18.1785,18.1576,18.1785,64000.0
2010-09-29 14:40:00,26.03,26.07,26.01,26.01,74200.0,18.1855,18.2135,18.1716,18.1716,74200.0
2010-09-29 14:50:00,26.01,26.05,26.0,26.03,67600.0,18.1716,18.1995,18.1646,18.1855,67600.0
2010-09-29 15:00:00,26.02,26.04,25.87,25.9,152400.0,18.1785,18.1925,18.0737,18.0947,152400.0
2010-09-29 15:10:00,25.9,25.91,25.78,25.81,140400.0,18.0947,18.1017,18.0109,18.0318,140400.0
2010-09-29 15:20:00,25.81,25.87,25.81,25.84,146400.0,18.0318,18.0737,18.0318,18.0528,146400.0
2010-09-29 15:30:00,25.84,25.84,25.77,25.84,255400.0,18.0528,18.0528,18.0039,18.0528,255400.0
2010-09-29 15:40:00,25.84,25.86,25.73,25.81,348400.0,18.0528,18.0668,17.9759,18.0318,348400.0
2010-09-29 15:50:00,25.8,25.81,25.74,25.75,1159200.0,18.0248,18.0318,17.9829,17.9899,1159200.0
2010-09-30 09:30:00,26.01,26.17,26.0,26.09,212400.0,18.1716,18.2833,18.1646,18.2274,212400.0
2010-09-30 09:40:00,26.09,26.4,26.09,26.4,349000.0,18.2274,18.444,18.2274,18.444,349000.0
2010-09-30 09:50:00,26.41,26.46,26.36,26.38,358400.0,18.451,18.4859,18.4161,18.4301,358400.0
2010-09-30 10:00:00,26.36,26.45,26.29,26.4,159000.0,18.4161,18.479,18.3672,18.444,159000.0
2010-09-30 10:10:00,26.39,26.39,26.25,26.25,192400.0,18.437,18.437,18.3392,18.3392,192400.0
2010-09-30 10:20:00,26.25,26.27,26.21,26.23,171600.0,18.3392,18.3532,18.3113,18.3253,171600.0
2010-09-30 10:30:00,26.24,26.28,26.22,26.23,251200.0,18.3322,18.3602,18.3183,18.3253,251200.0
2010-09-30 10:40:00,26.24,26.27,26.16,26.18,129200.0,18.3322,18.3532,18.2764,18.2903,129200.0
2010-09-30 10:50:00,26.18,26.23,26.1,26.11,160000.0,18.2903,18.3253,18.2344,18.2414,160000.0
2010-09-30 11:00:00,26.11,26.15,26.0,26.03,140200.0,18.2414,18.2694,18.1646,18.1855,140200.0
2010-09-30 11:10:00,26.04,26.09,26.0,26.05,138000.0,18.1925,18.2274,18.1646,18.1995,138000.0
2010-09-30 11:20:00,26.05,26.07,25.88,25.97,110200.0,18.1995,18.2135,18.0807,18.1436,110200.0
2010-09-30 11:30:00,25.95,26.01,25.88,25.96,112600.0,18.1296,18.1716,18.0807,18.1366,112600.0
2010-09-30 11:40:00,25.95,26.1,25.95,26.1,209200.0,18.1296,18.2344,18.1296,18.2344,209200.0
2010-09-30 11:50:00,26.09,26.12,26.05,26.09,195400.0,18.2274,18.2484,18.1995,18.2274,195400.0
2010-09-30 12:00:00,26.09,26.1,25.95,25.97,244000.0,18.2274,18.2344,18.1296,18.1436,244000.0
2010-09-30 12:10:00,25.97,26.06,25.96,26.02,200800.0,18.1436,18.2065,18.1366,18.1785,200800.0
2010-09-30 12:20:00,26.02,26.03,25.99,26.0,90600.0,18.1785,18.1855,18.1576,18.1646,90600.0
2010-09-30 12:30:00,26.0,26.05,25.98,26.01,103400.0,18.1646,18.1995,18.1506,18.1716,103400.0
2010-09-30 12:40:00,26.01,26.05,25.99,26.02,80600.0,18.1716,18.1995,18.1576,18.1785,80600.0
2010-09-30 12:50:00,26.02,26.06,26.0,26.04,80000.0,18.1785,18.2065,18.1646,18.1925,80000.0
2010-09-30 13:00:00,26.04,26.05,25.98,26.0,86400.0,18.1925,18.1995,18.1506,18.1646,86400.0
2010-09-30 13:10:00,26.0,26.04,25.98,26.0,70200.0,18.1646,18.1925,18.1506,18.1646,70200.0
2010-09-30 13:20:00,25.99,26.06,25.96,26.06,84400.0,18.1576,18.2065,18.1366,18.2065,84400.0
2010-09-30 13:30:00,26.07,26.07,26.0,26.0,62400.0,18.2135,18.2135,18.1646,18.1646,62400.0
2010-09-30 13:40:00,26.0,26.04,25.99,26.0,62400.0,18.1646,18.1925,18.1576,18.1646,62400.0
2010-09-30 13:50:00,25.99,26.02,25.97,26.0,85000.0,18.1576,18.1785,18.1436,18.1646,85000.0
2010-09-30 14:00:00,26.01,26.04,25.99,26.0,81200.0,18.1716,18.1925,18.1576,18.1646,81200.0
2010-09-30 14:10:00,26.0,26.0,25.9,25.92,156000.0,18.1646,18.1646,18.0947,18.1087,156000.0
2010-09-30 14:20:00,25.92,25.96,25.91,25.95,108000.0,18.1087,18.1366,18.1017,18.1296,108000.0
2010-09-30 14:30:00,25.94,26.0,25.93,25.96,121600.0,18.1227,18.1646,18.1157,18.1366,121600.0
2010-09-30 14:40:00,25.96,26.08,25.95,26.04,101600.0,18.1366,18.2205,18.1296,18.1925,101600.0
2010-09-30 14:50:00,26.04,26.07,26.0,26.0,123000.0,18.1925,18.2135,18.1646,18.1646,123000.0
2010-09-30 15:00:00,26.0,26.04,25.97,26.03,118400.0,18.1646,18.1925,18.1436,18.1855,118400.0
2010-09-30 15:10:00,26.03,26.03,25.9,25.92,180000.0,18.1855,18.1855,18.0947,18.1087,180000.0
2010-09-30 15:20:00,25.92,25.98,25.91,25.98,195400.0,18.1087,18.1506,18.1017,18.1506,195400.0
2010-09-30 15:30:00,25.98,26.01,25.91,25.93,308000.0,18.1506,18.1716,18.1017,18.1157,308000.0
2010-09-30 15:40:00,25.93,25.98,25.86,25.93,358800.0,18.1157,18.1506,18.0668,18.1157,358800.0
2010-09-30 15:50:00,25.93,25.95,25.85,25.86,563200.0,18.1157,18.1296,18.0598,18.0668,563200.0
2010-10-01 09:30:00,26.22,26.4,26.11,26.11,207000.0,18.3183,18.444,18.2414,18.2414,207000.0
2010-10-01 09:40:00,26.13,26.13,26.0,26.07,91400.0,18.2554,18.2554,18.1646,18.2135,91400.0
2010-10-01 09:50:00,26.06,26.17,25.98,26.02,106800.0,18.2065,18.2833,18.1506,18.1785,106800.0
2010-10-01 10:00:00,25.99,26.04,25.86,25.94,99200.0,18.1576,18.1925,18.0668,18.1227,99200.0
2010-10-01 10:10:00,25.93,26.08,25.93,26.08,123400.0,18.1157,18.2205,18.1157,18.2205,123400.0
2010-10-01 10:20:00,26.07,26.08,25.8,25.88,142400.0,18.2135,18.2205,18.0248,18.0807,142400.0
2010-10-01 10:30:00,25.87,25.91,25.77,25.82,132800.0,18.0737,18.1017,18.0039,18.0388,132800.0
2010-10-01 10:40:00,25.82,25.9,25.77,25.89,105400.0,18.0388,18.0947,18.0039,18.0877,105400.0
2010-10-01 10:50:00,25.89,25.92,25.86,25.9,65400.0,18.0877,18.1087,18.0668,18.0947,65400.0
2010-10-01 11:00:00,25.9,25.91,25.83,25.9,108200.0,18.0947,18.1017,18.0458,18.0947,108200.0
2010-10-01 11:10:00,25.89,25.89,25.8,25.85,68400.0,18.0877,18.0877,18.0248,18.0598,68400.0
2010-10-01 11:20:00,25.85,25.89,25.79,25.82,66600.0,18.0598,18.0877,18.0179,18.0388,66600.0
2010-10-01 11:30:00,25.81,25.88,25.78,25.86,98400.0,18.0318,18.0807,18.0109,18.0668,98400.0
2010-10-01 11:40:00,25.86,25.9,25.86,25.87,91800.0,18.0668,18.0947,18.0668,18.0737,91800.0
2010-10-01 11:50:00,25.88,25.96,25.88,25.93,47800.0,18.0807,18.1366,18.0807,18.1157,47800.0
2010-10-01 12:00:00,25.94,25.98,25.93,25.97,57800.0,18.1227,18.1506,18.1157,18.1436,57800.0
2010-10-01 12:10:00,25.97,25.97,25.92,25.94,47800.0,18.1436,18.1436,18.1087,18.1227,47800.0
2010-10-01 12:20:00,25.95,25.95,25.91,25.93,31400.0,18.1296,18.1296,18.1017,18.1157,31400.0
2010-10-01 12:30:00,25.93,25.93,25.91,25.92,55800.0,18.1157,18.1157,18.1017,18.1087,55800.0
2010-10-01 12:40:00,25.9,25.92,25.88,25.9,46400.0,18.0947,18.1087,18.0807,18.0947,46400.0
2010-10-01 12:50:00,25.9,25.98,25.9,25.98,41200.0,18.0947,18.1506,18.0947,18.1506,41200.0
2010-10-01 13:00:00,25.97,26.02,25.97,26.0,77400.0,18.1436,18.1785,18.1436,18.1646,77400.0
2010-10-01 13:10:00,26.0,26.12,26.0,26.09,104400.0,18.1646,18.2484,18.1646,18.2274,104400.0
2010-10-01 13:20:00,26.08,26.11,26.05,26.08,97000.0,18.2205,18.2414,18.1995,18.2205,97000.0
2010-10-01 13:30:00,26.08,26.1,26.05,26.06,127600.0,18.2205,18.2344,18.1995,18.2065,127600.0
2010-10-01 13:40:00,26.05,26.06,26.0,26.04,169400.0,18.1995,18.2065,18.1646,18.1925,169400.0
2010-10-01 13:50:00,26.04,26.09,26.03,26.09,58200.0,18.1925,18.2274,18.1855,18.2274,58200.0
2010-10-01 14:00:00,26.08,26.11,26.08,26.09,87400.0,18.2205,18.2414,18.2205,18.2274,87400.0
2010-10-01 14:10:00,26.09,26.16,26.09,26.11,74600.0,18.2274,18.2764,18.2274,18.2414,74600.0
2010-10-01 14:20:00,26.11,26.16,26.09,26.13,112800.0,18.2414,18.2764,18.2274,18.2554,112800.0
2010-10-01 14:30:00,26.13,26.16,26.1,26.11,106800.0,18.2554,18.2764,18.2344,18.2414,106800.0
2010-10-01 14:40:00,26.11,26.11,26.01,26.01,166400.0,18.2414,18.2414,18.1716,18.1716,166400.0
2010-10-01 14:50:00,26.01,26.03,25.98,25.98,185200.0,18.1716,18.1855,18.1506,18.1506,185200.0
2010-10-01 15:00:00,25.98,26.02,25.95,26.0,361600.0,18.1506,18.1785,18.1296,18.1646,361600.0
2010-10-01 15:10:00,26.0,26.05,25.98,26.03,186600.0,18.1646,18.1995,18.1506,18.1855,186600.0
2010-10-01 15:20:00,26.03,26.04,25.95,25.96,158800.0,18.1855,18.1925,18.1296,18.1366,158800.0
2010-10-01 15:30:00,25.97,26.04,25.95,26.01,416200.0,18.1436,18.1925,18.1296,18.1716,416200.0
2010-10-01 15:40:00,26.0,26.04,26.0,26.02,365800.0,18.1646,18.1925,18.1646,18.1785,365800.0
2010-10-01 15:50:00,26.02,26.06,26.0,26.02,1127000.0,18.1785,18.2065,18.1646,18.1785,1127000.0
2010-10-04 09:30:00,25.99,26.04,25.9,26.0,163800.0,18.1576,18.1925,18.0947,18.1646,163800.0
2010-10-04 09:40:00,26.0,26.02,25.97,25.97,116000.0,18.1646,18.1785,18.1436,18.1436,116000.0
2010-10-04 09:50:00,25.98,26.01,25.94,25.95,180600.0,18.1506,18.1716,18.1227,18.1296,180600.0
2010-10-04 10:00:00,25.96,26.0,25.86,25.93,186400.0,18.1366,18.1646,18.0668,18.1157,186400.0
2010-10-04 10:10:00,25.92,25.95,25.88,25.92,142800.0,18.1087,18.1296,18.0807,18.1087,142800.0
2010-10-04 10:20:00,25.92,25.96,25.89,25.9,106200.0,18.1087,18.1366,18.0877,18.0947,106200.0
2010-10-04 10:30:00,25.9,25.96,25.87,25.88,123200.0,18.0947,18.1366,18.0737,18.0807,123200.0
2010-10-04 10:40:00,25.89,25.89,25.81,25.83,93800.0,18.0877,18.0877,18.0318,18.0458,93800.0
2010-10-04 10:50:00,25.83,25.85,25.79,25.82,127200.0,18.0458,18.0598,18.0179,18.0388,127200.0
2010-10-04 11:00:00,25.82,25.82,25.72,25.75,152200.0,18.0388,18.0388,17.969,17.9899,152200.0
2010-10-04 11:10:00,25.75,25.75,25.67,25.74,109600.0,17.9899,17.9899,17.934,17.9829,109600.0
2010-10-04 11:20:00,25.74,25.74,25.67,25.72,113000.0,17.9829,17.9829,17.934,17.969,113000.0
2010-10-04 11:30:00,25.72,25.72,25.67,25.68,76600.0,17.969,17.969,17.934,17.941,76600.0
2010-10-04 11:40:00,25.68,25.71,25.65,25.68,161400.0,17.941,17.962,17.92,17.941,161400.0
2010-10-04 11:50:00,25.68,25.69,25.59,25.6,150400.0,17.941,17.948,17.8781,17.8851,150400.0
2010-10-04 12:00:00,25.6,25.61,25.52,25.55,123800.0,17.8851,17.8921,17.8292,17.8502,123800.0
2010-10-04 12:10:00,25.55,25.59,25.52,25.54,107000.0,17.8502,17.8781,17.8292,17.8432,107000.0
2010-10-04 12:20:00,25.54,25.56,25.5,25.5,64800.0,17.8432,17.8572,17.8153,17.8153,64800.0
2010-10-04 12:30:00,25.51,25.52,25.46,25.49,102400.0,17.8222,17.8292,17.7873,17.8083,102400.0
2010-10-04 12:40:00,25.49,25.5,25.47,25.49,60200.0,17.8083,17.8153,17.7943,17.8083,60200.0
2010-10-04 12:50:00,25.48,25.51,25.47,25.5,53200.0,17.8013,17.8222,17.7943,17.8153,53200.0
2010-10-04 13:00:00,25.5,25.53,25.49,25.52,73200.0,17.8153,17.8362,17.8083,17.8292,73200.0
2010-10-04 13:10:00,25.52,25.55,25.5,25.5,98600.0,17.8292,17.8502,17.8153,17.8153,98600.0
2010-10-04 13:20:00,25.5,25.57,25.49,25.55,92600.0,17.8153,17.8642,17.8083,17.8502,92600.0
2010-10-04 13:30:00,25.54,25.56,25.48,25.52,44400.0,17.8432,17.8572,17.8013,17.8292,44400.0
2010-10-04 13:40:00,25.51,25.6,25.51,25.59,84400.0,17.8222,17.8851,17.8222,17.8781,84400.0
2010-10-04 13:50:00,25.58,25.61,25.57,25.59,123800.0,17.8711,17.8921,17.8642,17.8781,123800.0
2010-10-04 14:00:00,25.59,25.61,25.56,25.56,67200.0,17.8781,17.8921,17.8572,17.8572,67200.0
2010-10-04 14:10:00,25.56,25.58,25.51,25.54,129000.0,17.8572,17.8711,17.8222,17.8432,129000.0
2010-10-04 14:20:00,25.53,25.57,25.5,25.57,59400.0,17.8362,17.8642,17.8153,17.8642,59400.0
2010-10-04 14:30:00,25.56,25.64,25.55,25.61,70000.0,17.8572,17.9131,17.8502,17.8921,70000.0
2010-10-04 14:40:00,25.61,25.64,25.6,25.61,54000.0,17.8921,17.9131,17.8851,17.8921,54000.0
2010-10-04 14:50:00,25.61,25.63,25.57,25.6,91000.0,17.8921,17.9061,17.8642,17.8851,91000.0
2010-10-04 15:00:00,25.6,25.62,25.58,25.6,195000.0,17.8851,17.8991,17.8711,17.8851,195000.0
2010-10-04 15:10:00,25.6,25.65,25.56,25.64,110000.0,17.8851,17.92,17.8572,17.9131,110000.0
2010-10-04 15:20:00,25.65,25.71,25.64,25.69,179000.0,17.92,17.962,17.9131,17.948,179000.0
2010-10-04 15:30:00,25.7,25.73,25.61,25.63,182600.0,17.955,17.9759,17.8921,17.9061,182600.0
2010-10-04 15:40:00,25.62,25.7,25.62,25.67,231800.0,17.8991,17.955,17.8991,17.934,231800.0
2010-10-04 15:50:00,25.67,25.73,25.65,25.72,476600.0,17.934,17.9759,17.92,17.969,476600.0
2010-10-05 09:30:00,26.07,26.23,25.78,25.81,203800.0,18.2135,18.3253,18.0109,18.0318,203800.0
2010-10-05 09:40:00,25.79,25.96,25.68,25.95,86400.0,18.0179,18.1366,17.941,18.1296,86400.0
2010-10-05 09:50:00,25.94,26.1,25.93,26.06,95800.0,18.1227,18.2344,18.1157,18.2065,95800.0
2010-10-05 10:00:00,26.05,26.12,25.94,26.05,95000.0,18.1995,18.2484,18.1227,18.1995,95000.0
2010-10-05 10:10:00,26.04,26.08,26.0,26.02,67200.0,18.1925,18.2205,18.1646,18.1785,67200.0
2010-10-05 10:20:00,26.03,26.06,25.99,26.02,62400.0,18.1855,18.2065,18.1576,18.1785,62400.0
2010-10-05 10:30:00,26.04,26.2,26.04,26.13,218200.0,18.1925,18.3043,18.1925,18.2554,218200.0
2010-10-05 10:40:00,26.13,26.23,26.11,26.2,164800.0,18.2554,18.3253,18.2414,18.3043,164800.0
2010-10-05 10:50:00,26.21,26.28,26.18,26.18,104600.0,18.3113,18.3602,18.2903,18.2903,104600.0
2010-10-05 11:00:00,26.19,26.28,26.18,26.26,93600.0,18.2973,18.3602,18.2903,18.3462,93600.0
2010-10-05 11:10:00,26.26,26.32,26.25,26.31,92400.0,18.3462,18.3881,18.3392,18.3811,92400.0
2010-10-05 11:20:00,26.31,26.33,26.25,26.31,80000.0,18.3811,18.3951,18.3392,18.3811,80000.0
2010-10-05 11:30:00,26.3,26.45,26.29,26.45,101800.0,18.3742,18.479,18.3672,18.479,101800.0
2010-10-05 11:40:00,26.45,26.48,26.38,26.42,102800.0,18.479,18.4999,18.4301,18.458,102800.0
2010-10-05 11:50:00,26.41,26.42,26.34,26.34,64600.0,18.451,18.458,18.4021,18.4021,64600.0
2010-10-05 12:00:00,26.35,26.39,26.33,26.33,40600.0,18.4091,18.437,18.3951,18.3951,40600.0
2010-10-05 12:10:00,26.33,26.37,26.32,26.36,35600.0,18.3951,18.4231,18.3881,18.4161,35600.0
2010-10-05 12:20:00,26.36,26.36,26.3,26.33,46000.0,18.4161,18.4161,18.3742,18.3951,46000.0
2010-10-05 12:30:00,26.32,26.34,26.3,26.34,45600.0,18.3881,18.4021,18.3742,18.4021,45600.0
2010-10-05 12:40:00,26.34,26.41,26.33,26.41,58200.0,18.4021,18.451,18.3951,18.451,58200.0
2010-10-05 12:50:00,26.41,26.5,26.4,26.5,78400.0,18.451,18.5139,18.444,18.5139,78400.0
2010-10-05 13:00:00,26.49,26.56,26.49,26.56,151000.0,18.5069,18.5558,18.5069,18.5558,151000.0
2010-10-05 13:10:00,26.56,26.6,26.54,26.56,103000.0,18.5558,18.5838,18.5418,18.5558,103000.0
2010-10-05 13:20:00,26.56,26.59,26.52,26.55,111800.0,18.5558,18.5768,18.5279,18.5488,111800.0
2010-10-05 13:30:00,26.55,26.55,26.5,26.52,74000.0,18.5488,18.5488,18.5139,18.5279,74000.0
2010-10-05 13:40:00,26.52,26.56,26.49,26.49,63400.0,18.5279,18.5558,18.5069,18.5069,63400.0
2010-10-05 13:50:00,26.49,26.55,26.49,26.5,93400.0,18.5069,18.5488,18.5069,18.5139,93400.0
2010-10-05 14:00:00,26.5,26.57,26.5,26.52,62000.0,18.5139,18.5628,18.5139,18.5279,62000.0
2010-10-05 14:10:00,26.53,26.54,26.47,26.48,68200.0,18.5348,18.5418,18.4929,18.4999,68200.0
2010-10-05 14:20:00,26.48,26.48,26.43,26.43,143800.0,18.4999,18.4999,18.465,18.465,143800.0
2010-10-05 14:30:00,26.43,26.47,26.41,26.43,216800.0,18.465,18.4929,18.451,18.465,216800.0
2010-10-05 14:40:00,26.43,26.45,26.42,26.44,84200.0,18.465,18.479,18.458,18.472,84200.0
2010-10-05 14:50:00,26.44,26.45,26.42,26.43,174600.0,18.472,18.479,18.458,18.465,174600.0
2010-10-05 15:00:00,26.43,26.45,26.42,26.45,132800.0,18.465,18.479,18.458,18.479,132800.0
2010-10-05 15:10:00,26.45,26.46,26.36,26.36,486800.0,18.479,18.4859,18.4161,18.4161,486800.0
2010-10-05 15:20:00,26.36,26.39,26.31,26.32,569800.0,18.4161,18.437,18.3811,18.3881,569800.0
2010-10-05 15:30:00,26.31,26.35,26.29,26.34,409000.0,18.3811,18.4091,18.3672,18.4021,409000.0
2010-10-05 15:40:00,26.34,26.38,26.31,26.38,375600.0,18.4021,18.4301,18.3811,18.4301,375600.0
2010-10-05 15:50:00,26.38,26.39,26.35,26.36,756400.0,18.4301,18.437,18.4091,18.4161,756400.0
2010-10-06 09:30:00,26.35,26.42,26.16,26.33,149400.0,18.4091,18.458,18.2764,18.3951,149400.0
2010-10-06 09:40:00,26.32,26.34,26.1,26.16,147600.0,18.3881,18.4021,18.2344,18.2764,147600.0
2010-10-06 09:50:00,26.16,26.25,26.15,26.21,150200.0,18.2764,18.3392,18.2694,18.3113,150200.0
2010-10-06 10:00:00,26.21,26.36,26.21,26.32,140800.0,18.3113,18.4161,18.3113,18.3881,140800.0
2010-10-06 10:10:00,26.32,26.36,26.29,26.32,98000.0,18.3881,18.4161,18.3672,18.3881,98000.0
2010-10-06 10:20:00,26.33,26.41,26.32,26.4,127000.0,18.3951,18.451,18.3881,18.444,127000.0
2010-10-06 10:30:00,26.4,26.41,26.35,26.38,149000.0,18.444,18.451,18.4091,18.4301,149000.0
2010-10-06 10:40:00,26.38,26.54,26.38,26.5,145600.0,18.4301,18.5418,18.4301,18.5139,145600.0
2010-10-06 10:50:00,26.5,26.56,26.5,26.55,222400.0,18.5139,18.5558,18.5139,18.5488,222400.0
2010-10-06 11:00:00,26.55,26.61,26.53,26.58,105400.0,18.5488,18.5907,18.5348,18.5698,105400.0
2010-10-06 11:10:00,26.58,26.58,26.47,26.48,67200.0,18.5698,18.5698,18.4929,18.4999,67200.0
2010-10-06 11:20:00,26.48,26.58,26.48,26.58,72000.0,18.4999,18.5698,18.4999,18.5698,72000.0
2010-10-06 11:30:00,26.58,26.67,26.58,26.67,97200.0,18.5698,18.6327,18.5698,18.6327,97200.0
2010-10-06 11:40:00,26.66,26.69,26.65,26.69,161200.0,18.6257,18.6466,18.6187,18.6466,161200.0
2010-10-06 11:50:00,26.7,26.71,26.67,26.67,71400.0,18.6536,18.6606,18.6327,18.6327,71400.0
2010-10-06 12:00:00,26.67,26.74,26.67,26.7,223000.0,18.6327,18.6816,18.6327,18.6536,223000.0
2010-10-06 12:10:00,26.7,26.75,26.68,26.71,98200.0,18.6536,18.6885,18.6396,18.6606,98200.0
2010-10-06 12:20:00,26.7,26.75,26.7,26.74,121200.0,18.6536,18.6885,18.6536,18.6816,121200.0
2010-10-06 12:30:00,26.74,26.77,26.72,26.72,142200.0,18.6816,18.7025,18.6676,18.6676,142200.0
2010-10-06 12:40:00,26.72,26.72,26.67,26.67,128600.0,18.6676,18.6676,18.6327,18.6327,128600.0
2010-10-06 12:50:00,26.67,26.68,26.61,26.64,133600.0,18.6327,18.6396,18.5907,18.6117,133600.0
2010-10-06 13:00:00,26.64,26.64,26.58,26.58,145000.0,18.6117,18.6117,18.5698,18.5698,145000.0
2010-10-06 13:10:00,26.58,26.65,26.58,26.63,149600.0,18.5698,18.6187,18.5698,18.6047,149600.0
2010-10-06 13:20:00,26.63,26.65,26.61,26.64,257800.0,18.6047,18.6187,18.5907,18.6117,257800.0
2010-10-06 13:30:00,26.64,26.67,26.63,26.67,99400.0,18.6117,18.6327,18.6047,18.6327,99400.0
2010-10-06 13:40:00,26.67,26.67,26.66,26.67,119200.0,18.6327,18.6327,18.6257,18.6327,119200.0
2010-10-06 13:50:00,26.67,26.7,26.67,26.7,188600.0,18.6327,18.6536,18.6327,18.6536,188600.0
2010-10-06 14:00:00,26.7,26.71,26.66,26.66,143200.0,18.6536,18.6606,18.6257,18.6257,143200.0
2010-10-06 14:10:00,26.66,26.69,26.65,26.69,137000.0,18.6257,18.6466,18.6187,18.6466,137000.0
2010-10-06 14:20:00,26.68,26.77,26.68,26.75,289600.0,18.6396,18.7025,18.6396,18.6885,289600.0
2010-10-06 14:30:00,26.75,26.78,26.74,26.78,272400.0,18.6885,18.7095,18.6816,18.7095,272400.0
2010-10-06 14:40:00,26.78,26.79,26.75,26.78,176800.0,18.7095,18.7165,18.6885,18.7095,176800.0
2010-10-06 14:50:00,26.78,26.83,26.75,26.81,213600.0,18.7095,18.7444,18.6885,18.7305,213600.0
2010-10-06 15:00:00,26.8,26.81,26.78,26.79,234200.0,18.7235,18.7305,18.7095,18.7165,234200.0
2010-10-06 15:10:00,26.78,26.81,26.77,26.8,294600.0,18.7095,18.7305,18.7025,18.7235,294600.0
2010-10-06 15:20:00,26.8,26.83,26.77,26.8,385400.0,18.7235,18.7444,18.7025,18.7235,385400.0
2010-10-06 15:30:00,26.8,26.85,26.75,26.84,317800.0,18.7235,18.7584,18.6885,18.7514,317800.0
2010-10-06 15:40:00,26.84,26.91,26.83,26.86,504200.0,18.7514,18.8003,18.7444,18.7654,504200.0
2010-10-06 15:50:00,26.86,26.88,26.81,26.86,479000.0,18.7654,18.7794,18.7305,18.7654,479000.0
2010-10-07 09:30:00,27.01,27.14,26.91,27.06,302400.0,18.8702,18.961,18.8003,18.9051,302400.0
2010-10-07 09:40:00,27.06,27.1,26.94,26.94,129800.0,18.9051,18.9331,18.8213,18.8213,129800.0
2010-10-07 09:50:00,26.93,27.07,26.89,26.96,124200.0,18.8143,18.9121,18.7864,18.8353,124200.0
2010-10-07 10:00:00,26.95,26.98,26.9,26.96,119600.0,18.8283,18.8492,18.7933,18.8353,119600.0
2010-10-07 10:10:00,26.96,26.98,26.89,26.98,96400.0,18.8353,18.8492,18.7864,18.8492,96400.0
2010-10-07 10:20:00,26.98,27.04,26.96,27.02,94000.0,18.8492,18.8912,18.8353,18.8772,94000.0
2010-10-07 10:30:00,27.02,27.03,26.95,26.96,106600.0,18.8772,18.8842,18.8283,18.8353,106600.0
2010-10-07 10:40:00,26.96,26.97,26.9,26.93,73200.0,18.8353,18.8422,18.7933,18.8143,73200.0
2010-10-07 10:50:00,26.93,26.99,26.92,26.95,58800.0,18.8143,18.8562,18.8073,18.8283,58800.0
2010-10-07 11:00:00,26.95,26.96,26.85,26.89,123200.0,18.8283,18.8353,18.7584,18.7864,123200.0
2010-10-07 11:10:00,26.89,26.89,26.8,26.8,91200.0,18.7864,18.7864,18.7235,18.7235,91200.0
2010-10-07 11:20:00,26.81,26.85,26.77,26.78,63600.0,18.7305,18.7584,18.7025,18.7095,63600.0
2010-10-07 11:30:00,26.78,26.86,26.78,26.8,62600.0,18.7095,18.7654,18.7095,18.7235,62600.0
2010-10-07 11:40:00,26.8,26.82,26.77,26.77,44800.0,18.7235,18.7375,18.7025,18.7025,44800.0
2010-10-07 11:50:00,26.77,26.8,26.75,26.79,34000.0,18.7025,18.7235,18.6885,18.7165,34000.0
2010-10-07 12:00:00,26.79,26.8,26.73,26.76,43600.0,18.7165,18.7235,18.6746,18.6955,43600.0
2010-10-07 12:10:00,26.75,26.81,26.75,26.76,37200.0,18.6885,18.7305,18.6885,18.6955,37200.0
2010-10-07 12:20:00,26.76,26.76,26.68,26.7,56600.0,18.6955,18.6955,18.6396,18.6536,56600.0
2010-10-07 12:30:00,26.7,26.7,26.58,26.63,92600.0,18.6536,18.6536,18.5698,18.6047,92600.0
2010-10-07 12:40:00,26.61,26.62,26.57,26.61,88600.0,18.5907,18.5977,18.5628,18.5907,88600.0
2010-10-07 12:50:00,26.61,26.67,26.61,26.66,118400.0,18.5907,18.6327,18.5907,18.6257,118400.0
2010-10-07 13:00:00,26.66,26.72,26.64,26.72,68200.0,18.6257,18.6676,18.6117,18.6676,68200.0
2010-10-07 13:10:00,26.72,26.75,26.7,26.72,107400.0,18.6676,18.6885,18.6536,18.6676,107400.0
2010-10-07 13:20:00,26.71,26.72,26.69,26.72,97200.0,18.6606,18.6676,18.6466,18.6676,97200.0
2010-10-07 13:30:00,26.72,26.74,26.63,26.64,120400.0,18.6676,18.6816,18.6047,18.6117,120400.0
2010-10-07 13:40:00,26.64,26.69,26.63,26.66,72400.0,18.6117,18.6466,18.6047,18.6257,72400.0
2010-10-07 13:50:00,26.66,26.75,26.64,26.72,96200.0,18.6257,18.6885,18.6117,18.6676,96200.0
2010-10-07 14:00:00,26.72,26.75,26.7,26.75,134600.0,18.6676,18.6885,18.6536,18.6885,134600.0
2010-10-07 14:10:00,26.75,26.84,26.75,26.81,105800.0,18.6885,18.7514,18.6885,18.7305,105800.0
2010-10-07 14:20:00,26.81,26.85,26.76,26.76,117400.0,18.7305,18.7584,18.6955,18.6955,117400.0
2010-10-07 14:30:00,26.76,26.79,26.74,26.78,54200.0,18.6955,18.7165,18.6816,18.7095,54200.0
2010-10-07 14:40:00,26.78,26.78,26.72,26.73,76600.0,18.7095,18.7095,18.6676,18.6746,76600.0
2010-10-07 14:50:00,26.73,26.81,26.71,26.8,160200.0,18.6746,18.7305,18.6606,18.7235,160200.0
2010-10-07 15:00:00,26.8,26.82,26.72,26.73,217200.0,18.7235,18.7375,18.6676,18.6746,217200.0
2010-10-07 15:10:00,26.73,26.77,26.69,26.75,229600.0,18.6746,18.7025,18.6466,18.6885,229600.0
2010-10-07 15:20:00,26.75,26.79,26.73,26.74,134200.0,18.6885,18.7165,18.6746,18.6816,134200.0
2010-10-07 15:30:00,26.73,26.82,26.69,26.81,220200.0,18.6746,18.7375,18.6466,18.7305,220200.0
2010-10-07 15:40:00,26.82,26.86,26.78,26.79,281200.0,18.7375,18.7654,18.7095,18.7165,281200.0
2010-10-07 15:50:00,26.78,26.82,26.75,26.8,376600.0,18.7095,18.7375,18.6885,18.7235,376600.0
2010-10-08 09:30:00,26.9,27.06,26.78,26.86,163800.0,18.7933,18.9051,18.7095,18.7654,163800.0
2010-10-08 09:40:00,26.87,26.93,26.81,26.92,84600.0,18.7724,18.8143,18.7305,18.8073,84600.0
2010-10-08 09:50:00,26.92,27.01,26.91,26.94,116600.0,18.8073,18.8702,18.8003,18.8213,116600.0
2010-10-08 10:00:00,26.94,27.05,26.93,26.97,215200.0,18.8213,18.8981,18.8143,18.8422,215200.0
2010-10-08 10:10:00,26.98,27.02,26.93,26.99,120200.0,18.8492,18.8772,18.8143,18.8562,120200.0
2010-10-08 10:20:00,26.99,27.01,26.92,26.93,86400.0,18.8562,18.8702,18.8073,18.8143,86400.0
2010-10-08 10:30:00,26.93,26.96,26.92,26.94,77600.0,18.8143,18.8353,18.8073,18.8213,77600.0
2010-10-08 10:40:00,26.94,26.96,26.87,26.87,102800.0,18.8213,18.8353,18.7724,18.7724,102800.0
2010-10-08 10:50:00,26.86,26.98,26.86,26.97,63200.0,18.7654,18.8492,18.7654,18.8422,63200.0
2010-10-08 11:00:00,26.97,27.04,26.96,26.98,199800.0,18.8422,18.8912,18.8353,18.8492,199800.0
2010-10-08 11:10:00,26.98,27.03,26.97,27.0,79200.0,18.8492,18.8842,18.8422,18.8632,79200.0
2010-10-08 11:20:00,26.99,27.11,26.99,27.1,192400.0,18.8562,18.9401,18.8562,18.9331,192400.0
2010-10-08 11:30:00,27.1,27.13,27.04,27.07,267400.0,18.9331,18.954,18.8912,18.9121,267400.0
2010-10-08 11:40:00,27.07,27.14,27.04,27.13,57400.0,18.9121,18.961,18.8912,18.954,57400.0
2010-10-08 11:50:00,27.12,27.21,27.12,27.2,81200.0,18.947,19.0099,18.947,19.0029,81200.0
2010-10-08 12:00:00,27.2,27.22,27.15,27.18,102400.0,19.0029,19.0169,18.968,18.989,102400.0
2010-10-08 12:10:00,27.18,27.28,27.18,27.26,132000.0,18.989,19.0588,18.989,19.0449,132000.0
2010-10-08 12:20:00,27.26,27.29,27.25,27.26,78000.0,19.0449,19.0658,19.0379,19.0449,78000.0
2010-10-08 12:30:00,27.25,27.31,27.23,27.31,162600.0,19.0379,19.0798,19.0239,19.0798,162600.0
2010-10-08 12:40:00,27.3,27.36,27.3,27.34,99000.0,19.0728,19.1147,19.0728,19.1007,99000.0
2010-10-08 12:50:00,27.35,27.36,27.33,27.35,73800.0,19.1077,19.1147,19.0938,19.1077,73800.0
2010-10-08 13:00:00,27.36,27.36,27.29,27.3,38200.0,19.1147,19.1147,19.0658,19.0728,38200.0
2010-10-08 13:10:00,27.29,27.35,27.29,27.34,62000.0,19.0658,19.1077,19.0658,19.1007,62000.0
2010-10-08 13:20:00,27.34,27.35,27.26,27.31,60200.0,19.1007,19.1077,19.0449,19.0798,60200.0
2010-10-08 13:30:00,27.31,27.32,27.28,27.28,43200.0,19.0798,19.0868,19.0588,19.0588,43200.0
2010-10-08 13:40:00,27.28,27.3,27.22,27.24,58200.0,19.0588,19.0728,19.0169,19.0309,58200.0
2010-10-08 13:50:00,27.25,27.29,27.23,27.26,63200.0,19.0379,19.0658,19.0239,19.0449,63200.0
2010-10-08 14:00:00,27.25,27.25,27.14,27.18,196000.0,19.0379,19.0379,18.961,18.989,196000.0
2010-10-08 14:10:00,27.18,27.21,27.16,27.21,59800.0,18.989,19.0099,18.975,19.0099,59800.0
2010-10-08 14:20:00,27.21,27.28,27.21,27.27,57600.0,19.0099,19.0588,19.0099,19.0518,57600.0
2010-10-08 14:30:00,27.27,27.29,27.25,27.29,37600.0,19.0518,19.0658,19.0379,19.0658,37600.0
2010-10-08 14:40:00,27.29,27.3,27.22,27.23,74200.0,19.0658,19.0728,19.0169,19.0239,74200.0
2010-10-08 14:50:00,27.22,27.22,27.18,27.18,54200.0,19.0169,19.0169,18.989,18.989,54200.0
2010-10-08 15:00:00,27.18,27.31,27.17,27.3,109400.0,18.989,19.0798,18.982,19.0728,109400.0
2010-10-08 15:10:00,27.31,27.32,27.24,27.24,172200.0,19.0798,19.0868,19.0309,19.0309,172200.0
2010-10-08 15:20:00,27.24,27.24,27.18,27.2,146200.0,19.0309,19.0309,18.989,19.0029,146200.0
2010-10-08 15:30:00,27.2,27.25,27.19,27.22,251400.0,19.0029,19.0379,18.9959,19.0169,251400.0
2010-10-08 15:40:00,27.22,27.28,27.21,27.22,368400.0,19.0169,19.0588,19.0099,19.0169,368400.0
2010-10-08 15:50:00,27.22,27.25,27.15,27.17,623000.0,19.0169,19.0379,18.968,18.982,623000.0
2010-10-11 09:30:00,27.21,27.34,27.18,27.25,105400.0,19.0099,19.1007,18.989,19.0379,105400.0
2010-10-11 09:40:00,27.25,27.33,27.18,27.23,144200.0,19.0379,19.0938,18.989,19.0239,144200.0
2010-10-11 09:50:00,27.23,27.25,27.19,27.21,154600.0,19.0239,19.0379,18.9959,19.0099,154600.0
2010-10-11 10:00:00,27.22,27.22,27.15,27.16,181800.0,19.0169,19.0169,18.968,18.975,181800.0
2010-10-11 10:10:00,27.16,27.27,27.16,27.18,102400.0,18.975,19.0518,18.975,18.989,102400.0
2010-10-11 10:20:00,27.18,27.25,27.18,27.24,79400.0,18.989,19.0379,18.989,19.0309,79400.0
2010-10-11 10:30:00,27.23,27.28,27.22,27.25,56400.0,19.0239,19.0588,19.0169,19.0379,56400.0
2010-10-11 10:40:00,27.24,27.26,27.17,27.19,100000.0,19.0309,19.0449,18.982,18.9959,100000.0
2010-10-11 10:50:00,27.19,27.25,27.19,27.24,68800.0,18.9959,19.0379,18.9959,19.0309,68800.0
2010-10-11 11:00:00,27.24,27.28,27.22,27.23,85000.0,19.0309,19.0588,19.0169,19.0239,85000.0
2010-10-11 11:10:00,27.25,27.27,27.24,27.27,31200.0,19.0379,19.0518,19.0309,19.0518,31200.0
2010-10-11 11:20:00,27.25,27.28,27.25,27.26,62200.0,19.0379,19.0588,19.0379,19.0449,62200.0
2010-10-11 11:30:00,27.26,27.33,27.25,27.28,69000.0,19.0449,19.0938,19.0379,19.0588,69000.0
2010-10-11 11:40:00,27.29,27.31,27.27,27.27,32200.0,19.0658,19.0798,19.0518,19.0518,32200.0
2010-10-11 11:50:00,27.27,27.29,27.19,27.2,187800.0,19.0518,19.0658,18.9959,19.0029,187800.0
2010-10-11 12:00:00,27.2,27.21,27.13,27.13,58800.0,19.0029,19.0099,18.954,18.954,58800.0
2010-10-11 12:10:00,27.13,27.13,27.11,27.12,68000.0,18.954,18.954,18.9401,18.947,68000.0
2010-10-11 12:20:00,27.12,27.15,27.11,27.14,29400.0,18.947,18.968,18.9401,18.961,29400.0
2010-10-11 12:30:00,27.15,27.22,27.15,27.22,41600.0,18.968,19.0169,18.968,19.0169,41600.0
2010-10-11 12:40:00,27.23,27.23,27.2,27.2,25200.0,19.0239,19.0239,19.0029,19.0029,25200.0
2010-10-11 12:50:00,27.2,27.2,27.18,27.19,29800.0,19.0029,19.0029,18.989,18.9959,29800.0
2010-10-11 13:00:00,27.2,27.21,27.17,27.2,25200.0,19.0029,19.0099,18.982,19.0029,25200.0
2010-10-11 13:10:00,27.21,27.22,27.15,27.15,40600.0,19.0099,19.0169,18.968,18.968,40600.0
2010-10-11 13:20:00,27.16,27.17,27.14,27.16,42600.0,18.975,18.982,18.961,18.975,42600.0
2010-10-11 13:30:00,27.16,27.18,27.12,27.17,34200.0,18.975,18.989,18.947,18.982,34200.0
2010-10-11 13:40:00,27.17,27.23,27.17,27.23,18400.0,18.982,19.0239,18.982,19.0239,18400.0
2010-10-11 13:50:00,27.23,27.23,27.18,27.21,41600.0,19.0239,19.0239,18.989,19.0099,41600.0
2010-10-11 14:00:00,27.22,27.23,27.18,27.21,47000.0,19.0169,19.0239,18.989,19.0099,47000.0
2010-10-11 14:10:00,27.2,27.22,27.17,27.21,54000.0,19.0029,19.0169,18.982,19.0099,54000.0
2010-10-11 14:20:00,27.2,27.21,27.17,27.18,34600.0,19.0029,19.0099,18.982,18.989,34600.0
2010-10-11 14:30:00,27.18,27.19,27.17,27.18,26800.0,18.989,18.9959,18.982,18.989,26800.0
2010-10-11 14:40:00,27.18,27.2,27.17,27.18,28400.0,18.989,19.0029,18.982,18.989,28400.0
2010-10-11 14:50:00,27.18,27.2,27.16,27.18,44600.0,18.989,19.0029,18.975,18.989,44600.0
2010-10-11 15:00:00,27.19,27.21,27.18,27.2,57400.0,18.9959,19.0099,18.989,19.0029,57400.0
2010-10-11 15:10:00,27.2,27.2,27.16,27.18,66400.0,19.0029,19.0029,18.975,18.989,66400.0
2010-10-11 15:20:00,27.18,27.18,27.13,27.15,128600.0,18.989,18.989,18.954,18.968,128600.0
2010-10-11 15:30:00,27.15,27.16,27.09,27.1,198800.0,18.968,18.975,18.9261,18.9331,198800.0
2010-10-11 15:40:00,27.1,27.18,27.05,27.18,213800.0,18.9331,18.989,18.8981,18.989,213800.0
2010-10-11 15:50:00,27.18,27.19,27.14,27.18,184600.0,18.989,18.9959,18.961,18.989,184600.0
2010-10-12 09:30:00,26.95,27.08,26.92,27.04,187600.0,18.8283,18.9191,18.8073,18.8912,187600.0
2010-10-12 09:40:00,27.03,27.03,26.84,26.87,112400.0,18.8842,18.8842,18.7514,18.7724,112400.0
2010-10-12 09:50:00,26.85,26.92,26.83,26.9,99800.0,18.7584,18.8073,18.7444,18.7933,99800.0
2010-10-12 10:00:00,26.87,27.0,26.84,26.98,81800.0,18.7724,18.8632,18.7514,18.8492,81800.0
2010-10-12 10:10:00,26.98,27.11,26.97,27.1,87000.0,18.8492,18.9401,18.8422,18.9331,87000.0
2010-10-12 10:20:00,27.1,27.11,27.02,27.08,78600.0,18.9331,18.9401,18.8772,18.9191,78600.0
2010-10-12 10:30:00,27.07,27.09,27.03,27.07,41000.0,18.9121,18.9261,18.8842,18.9121,41000.0
2010-10-12 10:40:00,27.09,27.2,27.07,27.11,90200.0,18.9261,19.0029,18.9121,18.9401,90200.0
2010-10-12 10:50:00,27.1,27.16,27.1,27.13,100600.0,18.9331,18.975,18.9331,18.954,100600.0
2010-10-12 11:00:00,27.13,27.16,27.12,27.13,110400.0,18.954,18.975,18.947,18.954,110400.0
2010-10-12 11:10:00,27.13,27.18,27.1,27.14,90800.0,18.954,18.989,18.9331,18.961,90800.0
2010-10-12 11:20:00,27.15,27.2,27.14,27.2,34600.0,18.968,19.0029,18.961,19.0029,34600.0
2010-10-12 11:30:00,27.18,27.23,27.17,27.21,24600.0,18.989,19.0239,18.982,19.0099,24600.0
2010-10-12 11:40:00,27.2,27.21,27.16,27.16,24400.0,19.0029,19.0099,18.975,18.975,24400.0
2010-10-12 11:50:00,27.15,27.18,27.13,27.17,18800.0,18.968,18.989,18.954,18.982,18800.0
2010-10-12 12:00:00,27.17,27.18,27.12,27.12,28000.0,18.982,18.989,18.947,18.947,28000.0
2010-10-12 12:10:00,27.11,27.13,27.09,27.12,27800.0,18.9401,18.954,18.9261,18.947,27800.0
2010-10-12 12:20:00,27.13,27.15,27.09,27.1,20600.0,18.954,18.968,18.9261,18.9331,20600.0
2010-10-12 12:30:00,27.1,27.11,27.09,27.09,35200.0,18.9331,18.9401,18.9261,18.9261,35200.0
2010-10-12 12:40:00,27.09,27.1,27.07,27.07,8000.0,18.9261,18.9331,18.9121,18.9121,8000.0
2010-10-12 12:50:00,27.07,27.09,27.06,27.08,18600.0,18.9121,18.9261,18.9051,18.9191,18600.0
2010-10-12 13:00:00,27.07,27.08,27.04,27.06,23400.0,18.9121,18.9191,18.8912,18.9051,23400.0
2010-10-12 13:10:00,27.06,27.08,27.06,27.08,26000.0,18.9051,18.9191,18.9051,18.9191,26000.0
2010-10-12 13:20:00,27.07,27.08,27.07,27.07,8600.0,18.9121,18.9191,18.9121,18.9121,8600.0
2010-10-12 13:30:00,27.08,27.08,27.05,27.05,19400.0,18.9191,18.9191,18.8981,18.8981,19400.0
2010-10-12 13:40:00,27.05,27.07,27.04,27.07,16400.0,18.8981,18.9121,18.8912,18.9121,16400.0
2010-10-12 13:50:00,27.07,27.08,27.03,27.05,20200.0,18.9121,18.9191,18.8842,18.8981,20200.0
2010-10-12 14:00:00,27.05,27.13,27.0,27.1,81800.0,18.8981,18.954,18.8632,18.9331,81800.0
2010-10-12 14:10:00,27.11,27.23,27.1,27.21,65200.0,18.9401,19.0239,18.9331,19.0099,65200.0
2010-10-12 14:20:00,27.2,27.2,27.13,27.17,45600.0,19.0029,19.0029,18.954,18.982,45600.0
2010-10-12 14:30:00,27.17,27.19,27.08,27.11,59000.0,18.982,18.9959,18.9191,18.9401,59000.0
2010-10-12 14:40:00,27.11,27.23,27.11,27.2,76800.0,18.9401,19.0239,18.9401,19.0029,76800.0
2010-10-12 14:50:00,27.19,27.21,27.16,27.2,65400.0,18.9959,19.0099,18.975,19.0029,65400.0
2010-10-12 15:00:00,27.2,27.2,27.11,27.18,107800.0,19.0029,19.0029,18.9401,18.989,107800.0
2010-10-12 15:10:00,27.18,27.22,27.15,27.17,97000.0,18.989,19.0169,18.968,18.982,97000.0
2010-10-12 15:20:00,27.18,27.25,27.16,27.25,395400.0,18.989,19.0379,18.975,19.0379,395400.0
2010-10-12 15:30:00,27.25,27.25,27.2,27.22,311600.0,19.0379,19.0379,19.0029,19.0169,311600.0
2010-10-12 15:40:00,27.23,27.27,27.2,27.27,296800.0,19.0239,19.0518,19.0029,19.0518,296800.0
2010-10-12 15:50:00,27.27,27.31,27.24,27.25,685400.0,19.0518,19.0798,19.0309,19.0379,685400.0
2010-10-13 09:30:00,27.42,27.5,27.35,27.43,98600.0,19.1566,19.2125,19.1077,19.1636,98600.0
2010-10-13 09:40:00,27.43,27.52,27.42,27.52,204800.0,19.1636,19.2265,19.1566,19.2265,204800.0
2010-10-13 09:50:00,27.52,27.61,27.49,27.57,123800.0,19.2265,19.2894,19.2055,19.2614,123800.0
2010-10-13 10:00:00,27.57,27.72,27.57,27.71,168000.0,19.2614,19.3662,19.2614,19.3592,168000.0
2010-10-13 10:10:00,27.71,27.73,27.64,27.68,137800.0,19.3592,19.3732,19.3103,19.3383,137800.0
2010-10-13 10:20:00,27.68,27.72,27.58,27.71,96000.0,19.3383,19.3662,19.2684,19.3592,96000.0
2010-10-13 10:30:00,27.72,27.78,27.67,27.73,133000.0,19.3662,19.4081,19.3313,19.3732,133000.0
2010-10-13 10:40:00,27.75,27.75,27.66,27.68,78600.0,19.3872,19.3872,19.3243,19.3383,78600.0
2010-10-13 10:50:00,27.68,27.7,27.68,27.68,130800.0,19.3383,19.3523,19.3383,19.3383,130800.0
2010-10-13 11:00:00,27.69,27.75,27.64,27.72,260000.0,19.3453,19.3872,19.3103,19.3662,260000.0
2010-10-13 11:10:00,27.72,27.74,27.65,27.67,70800.0,19.3662,19.3802,19.3173,19.3313,70800.0
2010-10-13 11:20:00,27.68,27.69,27.58,27.59,57200.0,19.3383,19.3453,19.2684,19.2754,57200.0
2010-10-13 11:30:00,27.59,27.63,27.58,27.59,85400.0,19.2754,19.3033,19.2684,19.2754,85400.0
2010-10-13 11:40:00,27.59,27.59,27.48,27.52,110200.0,19.2754,19.2754,19.1986,19.2265,110200.0
2010-10-13 11:50:00,27.52,27.52,27.49,27.5,79000.0,19.2265,19.2265,19.2055,19.2125,79000.0
2010-10-13 12:00:00,27.49,27.51,27.49,27.49,96400.0,19.2055,19.2195,19.2055,19.2055,96400.0
2010-10-13 12:10:00,27.49,27.5,27.48,27.5,176600.0,19.2055,19.2125,19.1986,19.2125,176600.0
2010-10-13 12:20:00,27.5,27.56,27.5,27.55,130800.0,19.2125,19.2544,19.2125,19.2475,130800.0
2010-10-13 12:30:00,27.55,27.68,27.55,27.68,66000.0,19.2475,19.3383,19.2475,19.3383,66000.0
2010-10-13 12:40:00,27.68,27.68,27.57,27.58,76400.0,19.3383,19.3383,19.2614,19.2684,76400.0
2010-10-13 12:50:00,27.58,27.65,27.58,27.6,148400.0,19.2684,19.3173,19.2684,19.2824,148400.0
2010-10-13 13:00:00,27.6,27.6,27.57,27.58,120800.0,19.2824,19.2824,19.2614,19.2684,120800.0
2010-10-13 13:10:00,27.58,27.63,27.58,27.6,74600.0,19.2684,19.3033,19.2684,19.2824,74600.0
2010-10-13 13:20:00,27.61,27.61,27.53,27.54,38000.0,19.2894,19.2894,19.2335,19.2405,38000.0
2010-10-13 13:30:00,27.56,27.61,27.5,27.59,109000.0,19.2544,19.2894,19.2125,19.2754,109000.0
2010-10-13 13:40:00,27.6,27.6,27.55,27.57,41200.0,19.2824,19.2824,19.2475,19.2614,41200.0
2010-10-13 13:50:00,27.57,27.59,27.55,27.57,46400.0,19.2614,19.2754,19.2475,19.2614,46400.0
2010-10-13 14:00:00,27.56,27.65,27.56,27.64,94800.0,19.2544,19.3173,19.2544,19.3103,94800.0
2010-10-13 14:10:00,27.65,27.7,27.64,27.65,58000.0,19.3173,19.3523,19.3103,19.3173,58000.0
2010-10-13 14:20:00,27.65,27.66,27.59,27.63,81400.0,19.3173,19.3243,19.2754,19.3033,81400.0
2010-10-13 14:30:00,27.63,27.64,27.59,27.59,72400.0,19.3033,19.3103,19.2754,19.2754,72400.0
2010-10-13 14:40:00,27.59,27.61,27.55,27.55,87000.0,19.2754,19.2894,19.2475,19.2475,87000.0
2010-10-13 14:50:00,27.56,27.58,27.5,27.51,95600.0,19.2544,19.2684,19.2125,19.2195,95600.0
2010-10-13 15:00:00,27.51,27.55,27.46,27.49,177000.0,19.2195,19.2475,19.1846,19.2055,177000.0
2010-10-13 15:10:00,27.48,27.54,27.43,27.53,143800.0,19.1986,19.2405,19.1636,19.2335,143800.0
2010-10-13 15:20:00,27.53,27.6,27.44,27.45,161800.0,19.2335,19.2824,19.1706,19.1776,161800.0
2010-10-13 15:30:00,27.45,27.5,27.43,27.45,130600.0,19.1776,19.2125,19.1636,19.1776,130600.0
2010-10-13 15:40:00,27.45,27.48,27.41,27.41,224200.0,19.1776,19.1986,19.1496,19.1496,224200.0
2010-10-13 15:50:00,27.41,27.43,27.35,27.42,442000.0,19.1496,19.1636,19.1077,19.1566,442000.0
2010-10-14 09:30:00,27.42,27.58,27.38,27.52,221200.0,19.1566,19.2684,19.1287,19.2265,221200.0
2010-10-14 09:40:00,27.52,27.88,27.5,27.74,240800.0,19.2265,19.478,19.2125,19.3802,240800.0
2010-10-14 09:50:00,27.73,27.75,27.54,27.55,143000.0,19.3732,19.3872,19.2405,19.2475,143000.0
2010-10-14 10:00:00,27.55,27.6,27.48,27.5,130800.0,19.2475,19.2824,19.1986,19.2125,130800.0
2010-10-14 10:10:00,27.5,27.56,27.47,27.55,149400.0,19.2125,19.2544,19.1916,19.2475,149400.0
2010-10-14 10:20:00,27.55,27.7,27.55,27.68,84000.0,19.2475,19.3523,19.2475,19.3383,84000.0
2010-10-14 10:30:00,27.68,27.71,27.65,27.71,81000.0,19.3383,19.3592,19.3173,19.3592,81000.0
2010-10-14 10:40:00,27.72,27.8,27.63,27.79,169800.0,19.3662,19.4221,19.3033,19.4151,169800.0
2010-10-14 10:50:00,27.79,27.82,27.76,27.81,128000.0,19.4151,19.4361,19.3942,19.4291,128000.0
2010-10-14 11:00:00,27.81,27.82,27.73,27.78,124800.0,19.4291,19.4361,19.3732,19.4081,124800.0
2010-10-14 11:10:00,27.78,27.79,27.69,27.72,105000.0,19.4081,19.4151,19.3453,19.3662,105000.0
2010-10-14 11:20:00,27.71,27.75,27.64,27.67,66000.0,19.3592,19.3872,19.3103,19.3313,66000.0
2010-10-14 11:30:00,27.68,27.7,27.58,27.58,298200.0,19.3383,19.3523,19.2684,19.2684,298200.0
2010-10-14 11:40:00,27.59,27.59,27.46,27.47,103400.0,19.2754,19.2754,19.1846,19.1916,103400.0
2010-10-14 11:50:00,27.46,27.5,27.45,27.48,62200.0,19.1846,19.2125,19.1776,19.1986,62200.0
2010-10-14 12:00:00,27.47,27.51,27.47,27.49,64600.0,19.1916,19.2195,19.1916,19.2055,64600.0
2010-10-14 12:10:00,27.48,27.49,27.38,27.39,114200.0,19.1986,19.2055,19.1287,19.1357,114200.0
2010-10-14 12:20:00,27.39,27.39,27.29,27.31,215800.0,19.1357,19.1357,19.0658,19.0798,215800.0
2010-10-14 12:30:00,27.31,27.34,27.3,27.34,151400.0,19.0798,19.1007,19.0728,19.1007,151400.0
2010-10-14 12:40:00,27.34,27.4,27.34,27.37,135200.0,19.1007,19.1427,19.1007,19.1217,135200.0
2010-10-14 12:50:00,27.37,27.5,27.37,27.49,74800.0,19.1217,19.2125,19.1217,19.2055,74800.0
2010-10-14 13:00:00,27.49,27.49,27.31,27.38,132200.0,19.2055,19.2055,19.0798,19.1287,132200.0
2010-10-14 13:10:00,27.38,27.4,27.34,27.36,75200.0,19.1287,19.1427,19.1007,19.1147,75200.0
2010-10-14 13:20:00,27.36,27.4,27.34,27.38,60200.0,19.1147,19.1427,19.1007,19.1287,60200.0
2010-10-14 13:30:00,27.38,27.47,27.38,27.46,63400.0,19.1287,19.1916,19.1287,19.1846,63400.0
2010-10-14 13:40:00,27.46,27.47,27.42,27.45,74000.0,19.1846,19.1916,19.1566,19.1776,74000.0
2010-10-14 13:50:00,27.45,27.48,27.4,27.45,111800.0,19.1776,19.1986,19.1427,19.1776,111800.0
2010-10-14 14:00:00,27.45,27.45,27.39,27.42,97200.0,19.1776,19.1776,19.1357,19.1566,97200.0
2010-10-14 14:10:00,27.42,27.45,27.4,27.43,85800.0,19.1566,19.1776,19.1427,19.1636,85800.0
2010-10-14 14:20:00,27.43,27.45,27.4,27.41,100800.0,19.1636,19.1776,19.1427,19.1496,100800.0
2010-10-14 14:30:00,27.41,27.43,27.38,27.38,211200.0,19.1496,19.1636,19.1287,19.1287,211200.0
2010-10-14 14:40:00,27.38,27.4,27.31,27.35,190600.0,19.1287,19.1427,19.0798,19.1077,190600.0
2010-10-14 14:50:00,27.35,27.36,27.27,27.29,104400.0,19.1077,19.1147,19.0518,19.0658,104400.0
2010-10-14 15:00:00,27.28,27.36,27.25,27.35,392600.0,19.0588,19.1147,19.0379,19.1077,392600.0
2010-10-14 15:10:00,27.35,27.41,27.35,27.4,172000.0,19.1077,19.1496,19.1077,19.1427,172000.0
2010-10-14 15:20:00,27.4,27.43,27.37,27.37,276600.0,19.1427,19.1636,19.1217,19.1217,276600.0
2010-10-14 15:30:00,27.37,27.45,27.36,27.39,359000.0,19.1217,19.1776,19.1147,19.1357,359000.0
2010-10-14 15:40:00,27.39,27.4,27.35,27.38,350600.0,19.1357,19.1427,19.1077,19.1287,350600.0
2010-10-14 15:50:00,27.38,27.43,27.36,27.43,658800.0,19.1287,19.1636,19.1147,19.1636,658800.0
2010-10-15 09:30:00,27.63,27.77,27.49,27.49,725400.0,19.3033,19.4012,19.2055,19.2055,725400.0
2010-10-15 09:40:00,27.49,27.5,27.11,27.11,361200.0,19.2055,19.2125,18.9401,18.9401,361200.0
2010-10-15 09:50:00,27.11,27.2,27.02,27.07,326400.0,18.9401,19.0029,18.8772,18.9121,326400.0
2010-10-15 10:00:00,27.09,27.17,26.95,27.14,252600.0,18.9261,18.982,18.8283,18.961,252600.0
2010-10-15 10:10:00,27.13,27.13,26.99,26.99,176000.0,18.954,18.954,18.8562,18.8562,176000.0
2010-10-15 10:20:00,26.99,27.04,26.89,27.0,167200.0,18.8562,18.8912,18.7864,18.8632,167200.0
2010-10-15 10:30:00,26.99,27.07,26.93,27.03,274400.0,18.8562,18.9121,18.8143,18.8842,274400.0
2010-10-15 10:40:00,27.02,27.07,26.97,26.97,131200.0,18.8772,18.9121,18.8422,18.8422,131200.0
2010-10-15 10:50:00,26.96,27.15,26.96,27.12,112800.0,18.8353,18.968,18.8353,18.947,112800.0
2010-10-15 11:00:00,27.12,27.21,27.1,27.21,102000.0,18.947,19.0099,18.9331,19.0099,102000.0
2010-10-15 11:10:00,27.2,27.25,27.17,27.19,82200.0,19.0029,19.0379,18.982,18.9959,82200.0
2010-10-15 11:20:00,27.18,27.18,27.13,27.17,92400.0,18.989,18.989,18.954,18.982,92400.0
2010-10-15 11:30:00,27.18,27.29,27.17,27.21,161600.0,18.989,19.0658,18.982,19.0099,161600.0
2010-10-15 11:40:00,27.2,27.22,27.16,27.18,173200.0,19.0029,19.0169,18.975,18.989,173200.0
2010-10-15 11:50:00,27.18,27.21,27.03,27.09,102400.0,18.989,19.0099,18.8842,18.9261,102400.0
2010-10-15 12:00:00,27.09,27.17,27.02,27.07,75200.0,18.9261,18.982,18.8772,18.9121,75200.0
2010-10-15 12:10:00,27.07,27.15,27.07,27.11,73400.0,18.9121,18.968,18.9121,18.9401,73400.0
2010-10-15 12:20:00,27.1,27.17,27.1,27.14,48200.0,18.9331,18.982,18.9331,18.961,48200.0
2010-10-15 12:30:00,27.15,27.19,27.14,27.15,86400.0,18.968,18.9959,18.961,18.968,86400.0
2010-10-15 12:40:00,27.17,27.21,27.14,27.2,40400.0,18.982,19.0099,18.961,19.0029,40400.0
2010-10-15 12:50:00,27.22,27.23,27.08,27.08,68200.0,19.0169,19.0239,18.9191,18.9191,68200.0
2010-10-15 13:00:00,27.08,27.15,27.08,27.15,107000.0,18.9191,18.968,18.9191,18.968,107000.0
2010-10-15 13:10:00,27.14,27.14,27.08,27.1,50200.0,18.961,18.961,18.9191,18.9331,50200.0
2010-10-15 13:20:00,27.09,27.14,27.07,27.14,40600.0,18.9261,18.961,18.9121,18.961,40600.0
2010-10-15 13:30:00,27.14,27.16,27.1,27.11,73200.0,18.961,18.975,18.9331,18.9401,73200.0
2010-10-15 13:40:00,27.11,27.11,27.04,27.09,95200.0,18.9401,18.9401,18.8912,18.9261,95200.0
2010-10-15 13:50:00,27.1,27.17,27.02,27.03,92000.0,18.9331,18.982,18.8772,18.8842,92000.0
2010-10-15 14:00:00,27.04,27.11,26.99,27.07,115800.0,18.8912,18.9401,18.8562,18.9121,115800.0
2010-10-15 14:10:00,27.07,27.16,27.03,27.11,93200.0,18.9121,18.975,18.8842,18.9401,93200.0
2010-10-15 14:20:00,27.11,27.18,27.07,27.18,72000.0,18.9401,18.989,18.9121,18.989,72000.0
2010-10-15 14:30:00,27.18,27.27,27.17,27.25,86400.0,18.989,19.0518,18.982,19.0379,86400.0
2010-10-15 14:40:00,27.25,27.25,27.16,27.17,86200.0,19.0379,19.0379,18.975,18.982,86200.0
2010-10-15 14:50:00,27.18,27.19,27.1,27.16,120600.0,18.989,18.9959,18.9331,18.975,120600.0
2010-10-15 15:00:00,27.16,27.17,27.09,27.15,182400.0,18.975,18.982,18.9261,18.968,182400.0
2010-10-15 15:10:00,27.15,27.21,27.1,27.17,225800.0,18.968,19.0099,18.9331,18.982,225800.0
2010-10-15 15:20:00,27.17,27.23,27.15,27.18,94800.0,18.982,19.0239,18.968,18.989,94800.0
2010-10-15 15:30:00,27.18,27.27,27.17,27.25,257000.0,18.989,19.0518,18.982,19.0379,257000.0
2010-10-15 15:40:00,27.25,27.29,27.21,27.29,210600.0,19.0379,19.0658,19.0099,19.0658,210600.0
2010-10-15 15:50:00,27.29,27.29,27.2,27.25,602200.0,19.0658,19.0658,19.0029,19.0379,602200.0
2010-10-18 09:30:00,27.27,27.43,27.27,27.37,156600.0,19.0518,19.1636,19.0518,19.1217,156600.0
2010-10-18 09:40:00,27.38,27.48,27.38,27.45,64400.0,19.1287,19.1986,19.1287,19.1776,64400.0
2010-10-18 09:50:00,27.46,27.54,27.45,27.49,87200.0,19.1846,19.2405,19.1776,19.2055,87200.0
2010-10-18 10:00:00,27.48,27.54,27.45,27.52,129000.0,19.1986,19.2405,19.1776,19.2265,129000.0
2010-10-18 10:10:00,27.52,27.61,27.52,27.6,102800.0,19.2265,19.2894,19.2265,19.2824,102800.0
2010-10-18 10:20:00,27.6,27.65,27.5,27.57,158600.0,19.2824,19.3173,19.2125,19.2614,158600.0
2010-10-18 10:30:00,27.57,27.64,27.55,27.64,89600.0,19.2614,19.3103,19.2475,19.3103,89600.0
2010-10-18 10:40:00,27.65,27.66,27.59,27.66,74800.0,19.3173,19.3243,19.2754,19.3243,74800.0
2010-10-18 10:50:00,27.64,27.77,27.64,27.77,79800.0,19.3103,19.4012,19.3103,19.4012,79800.0
2010-10-18 11:00:00,27.76,27.77,27.64,27.65,87200.0,19.3942,19.4012,19.3103,19.3173,87200.0
2010-10-18 11:10:00,27.65,27.67,27.63,27.65,65800.0,19.3173,19.3313,19.3033,19.3173,65800.0
2010-10-18 11:20:00,27.65,27.72,27.64,27.72,138000.0,19.3173,19.3662,19.3103,19.3662,138000.0
2010-10-18 11:30:00,27.72,27.73,27.64,27.64,66400.0,19.3662,19.3732,19.3103,19.3103,66400.0
2010-10-18 11:40:00,27.65,27.68,27.61,27.65,59800.0,19.3173,19.3383,19.2894,19.3173,59800.0
2010-10-18 11:50:00,27.65,27.71,27.63,27.71,39000.0,19.3173,19.3592,19.3033,19.3592,39000.0
2010-10-18 12:00:00,27.71,27.73,27.69,27.73,31000.0,19.3592,19.3732,19.3453,19.3732,31000.0
2010-10-18 12:10:00,27.72,27.74,27.71,27.71,30200.0,19.3662,19.3802,19.3592,19.3592,30200.0
2010-10-18 12:20:00,27.72,27.72,27.67,27.68,38600.0,19.3662,19.3662,19.3313,19.3383,38600.0
2010-10-18 12:30:00,27.67,27.71,27.66,27.71,38600.0,19.3313,19.3592,19.3243,19.3592,38600.0
2010-10-18 12:40:00,27.71,27.72,27.7,27.71,35600.0,19.3592,19.3662,19.3523,19.3592,35600.0
2010-10-18 12:50:00,27.71,27.73,27.66,27.7,55800.0,19.3592,19.3732,19.3243,19.3523,55800.0
2010-10-18 13:00:00,27.7,27.77,27.7,27.75,54800.0,19.3523,19.4012,19.3523,19.3872,54800.0
2010-10-18 13:10:00,27.75,27.79,27.73,27.79,37800.0,19.3872,19.4151,19.3732,19.4151,37800.0
2010-10-18 13:20:00,27.78,27.83,27.78,27.78,85200.0,19.4081,19.4431,19.4081,19.4081,85200.0
2010-10-18 13:30:00,27.78,27.79,27.75,27.78,40000.0,19.4081,19.4151,19.3872,19.4081,40000.0
2010-10-18 13:40:00,27.79,27.81,27.75,27.81,55600.0,19.4151,19.4291,19.3872,19.4291,55600.0
2010-10-18 13:50:00,27.8,27.8,27.75,27.77,41000.0,19.4221,19.4221,19.3872,19.4012,41000.0
2010-10-18 14:00:00,27.76,27.79,27.73,27.77,65600.0,19.3942,19.4151,19.3732,19.4012,65600.0
2010-10-18 14:10:00,27.75,27.8,27.74,27.8,55400.0,19.3872,19.4221,19.3802,19.4221,55400.0
2010-10-18 14:20:00,27.79,27.85,27.78,27.84,77600.0,19.4151,19.457,19.4081,19.4501,77600.0
2010-10-18 14:30:00,27.84,27.86,27.83,27.85,76400.0,19.4501,19.464,19.4431,19.457,76400.0
2010-10-18 14:40:00,27.84,27.85,27.82,27.85,61800.0,19.4501,19.457,19.4361,19.457,61800.0
2010-10-18 14:50:00,27.85,27.85,27.8,27.81,57000.0,19.457,19.457,19.4221,19.4291,57000.0
2010-10-18 15:00:00,27.81,27.96,27.81,27.95,155400.0,19.4291,19.5339,19.4291,19.5269,155400.0
2010-10-18 15:10:00,27.94,27.94,27.83,27.83,169000.0,19.5199,19.5199,19.4431,19.4431,169000.0
2010-10-18 15:20:00,27.83,27.91,27.83,27.9,163400.0,19.4431,19.499,19.4431,19.492,163400.0
2010-10-18 15:30:00,27.9,27.9,27.83,27.84,393400.0,19.492,19.492,19.4431,19.4501,393400.0
2010-10-18 15:40:00,27.84,27.84,27.77,27.78,511200.0,19.4501,19.4501,19.4012,19.4081,511200.0
2010-10-18 15:50:00,27.78,27.83,27.77,27.81,885000.0,19.4081,19.4431,19.4012,19.4291,885000.0
2010-10-19 09:30:00,27.39,27.61,27.29,27.56,145000.0,19.1357,19.2894,19.0658,19.2544,145000.0
2010-10-19 09:40:00,27.57,27.59,27.51,27.52,121400.0,19.2614,19.2754,19.2195,19.2265,121400.0
2010-10-19 09:50:00,27.52,27.55,27.43,27.54,168800.0,19.2265,19.2475,19.1636,19.2405,168800.0
2010-10-19 10:00:00,27.53,27.59,27.51,27.58,114200.0,19.2335,19.2754,19.2195,19.2684,114200.0
2010-10-19 10:10:00,27.59,27.74,27.58,27.73,123800.0,19.2754,19.3802,19.2684,19.3732,123800.0
2010-10-19 10:20:00,27.74,27.74,27.63,27.7,57200.0,19.3802,19.3802,19.3033,19.3523,57200.0
2010-10-19 10:30:00,27.7,27.74,27.66,27.69,92400.0,19.3523,19.3802,19.3243,19.3453,92400.0
2010-10-19 10:40:00,27.7,27.74,27.67,27.71,67400.0,19.3523,19.3802,19.3313,19.3592,67400.0
2010-10-19 10:50:00,27.72,27.85,27.72,27.73,95400.0,19.3662,19.457,19.3662,19.3732,95400.0
2010-10-19 11:00:00,27.73,27.77,27.67,27.69,111600.0,19.3732,19.4012,19.3313,19.3453,111600.0
2010-10-19 11:10:00,27.68,27.78,27.68,27.75,105800.0,19.3383,19.4081,19.3383,19.3872,105800.0
2010-10-19 11:20:00,27.75,27.81,27.71,27.75,140200.0,19.3872,19.4291,19.3592,19.3872,140200.0
2010-10-19 11:30:00,27.76,27.83,27.75,27.82,57600.0,19.3942,19.4431,19.3872,19.4361,57600.0
2010-10-19 11:40:00,27.81,27.88,27.8,27.85,67200.0,19.4291,19.478,19.4221,19.457,67200.0
2010-10-19 11:50:00,27.86,27.86,27.84,27.85,50000.0,19.464,19.464,19.4501,19.457,50000.0
2010-10-19 12:00:00,27.85,27.87,27.82,27.84,67800.0,19.457,19.471,19.4361,19.4501,67800.0
2010-10-19 12:10:00,27.85,27.89,27.84,27.86,64400.0,19.457,19.485,19.4501,19.464,64400.0
2010-10-19 12:20:00,27.85,27.85,27.73,27.74,78000.0,19.457,19.457,19.3732,19.3802,78000.0
2010-10-19 12:30:00,27.74,27.75,27.69,27.72,56800.0,19.3802,19.3872,19.3453,19.3662,56800.0
2010-10-19 12:40:00,27.72,27.75,27.71,27.75,37400.0,19.3662,19.3872,19.3592,19.3872,37400.0
2010-10-19 12:50:00,27.75,27.75,27.68,27.72,61000.0,19.3872,19.3872,19.3383,19.3662,61000.0
2010-10-19 13:00:00,27.72,27.72,27.65,27.65,78400.0,19.3662,19.3662,19.3173,19.3173,78400.0
2010-10-19 13:10:00,27.65,27.67,27.6,27.63,92600.0,19.3173,19.3313,19.2824,19.3033,92600.0
2010-10-19 13:20:00,27.64,27.66,27.55,27.56,71800.0,19.3103,19.3243,19.2475,19.2544,71800.0
2010-10-19 13:30:00,27.56,27.61,27.54,27.61,67000.0,19.2544,19.2894,19.2405,19.2894,67000.0
2010-10-19 13:40:00,27.61,27.61,27.54,27.6,80600.0,19.2894,19.2894,19.2405,19.2824,80600.0
2010-10-19 13:50:00,27.59,27.6,27.38,27.41,264200.0,19.2754,19.2824,19.1287,19.1496,264200.0
2010-10-19 14:00:00,27.41,27.42,27.18,27.19,273400.0,19.1496,19.1566,18.989,18.9959,273400.0
2010-10-19 14:10:00,27.2,27.32,27.15,27.24,148000.0,19.0029,19.0868,18.968,19.0309,148000.0
2010-10-19 14:20:00,27.25,27.29,27.18,27.24,171600.0,19.0379,19.0658,18.989,19.0309,171600.0
2010-10-19 14:30:00,27.24,27.36,27.22,27.25,185800.0,19.0309,19.1147,19.0169,19.0379,185800.0
2010-10-19 14:40:00,27.25,27.35,27.21,27.35,108400.0,19.0379,19.1077,19.0099,19.1077,108400.0
2010-10-19 14:50:00,27.35,27.39,27.31,27.32,133400.0,19.1077,19.1357,19.0798,19.0868,133400.0
2010-10-19 15:00:00,27.32,27.38,27.25,27.25,200800.0,19.0868,19.1287,19.0379,19.0379,200800.0
2010-10-19 15:10:00,27.24,27.33,27.21,27.3,182400.0,19.0309,19.0938,19.0099,19.0728,182400.0
2010-10-19 15:20:00,27.29,27.33,27.18,27.19,225400.0,19.0658,19.0938,18.989,18.9959,225400.0
2010-10-19 15:30:00,27.19,27.31,27.16,27.31,201400.0,18.9959,19.0798,18.975,19.0798,201400.0
2010-10-19 15:40:00,27.31,27.35,27.25,27.32,376400.0,19.0798,19.1077,19.0379,19.0868,376400.0
2010-10-19 15:50:00,27.32,27.38,27.29,27.37,820200.0,19.0868,19.1287,19.0658,19.1217,820200.0
2010-10-20 09:30:00,27.53,27.58,27.45,27.48,127200.0,19.2335,19.2684,19.1776,19.1986,127200.0
2010-10-20 09:40:00,27.49,27.61,27.47,27.57,117600.0,19.2055,19.2894,19.1916,19.2614,117600.0
2010-10-20 09:50:00,27.57,27.64,27.5,27.5,74400.0,19.2614,19.3103,19.2125,19.2125,74400.0
2010-10-20 10:00:00,27.5,27.54,27.48,27.53,93600.0,19.2125,19.2405,19.1986,19.2335,93600.0
2010-10-20 10:10:00,27.53,27.54,27.41,27.41,128200.0,19.2335,19.2405,19.1496,19.1496,128200.0
2010-10-20 10:20:00,27.41,27.53,27.38,27.52,57000.0,19.1496,19.2335,19.1287,19.2265,57000.0
2010-10-20 10:30:00,27.52,27.64,27.52,27.53,93800.0,19.2265,19.3103,19.2265,19.2335,93800.0
2010-10-20 10:40:00,27.54,27.69,27.54,27.68,46800.0,19.2405,19.3453,19.2405,19.3383,46800.0
2010-10-20 10:50:00,27.67,27.72,27.65,27.67,31800.0,19.3313,19.3662,19.3173,19.3313,31800.0
2010-10-20 11:00:00,27.67,27.72,27.64,27.72,80800.0,19.3313,19.3662,19.3103,19.3662,80800.0
2010-10-20 11:10:00,27.71,27.75,27.67,27.73,91400.0,19.3592,19.3872,19.3313,19.3732,91400.0
2010-10-20 11:20:00,27.74,27.75,27.71,27.74,113600.0,19.3802,19.3872,19.3592,19.3802,113600.0
2010-10-20 11:30:00,27.75,27.75,27.65,27.65,90200.0,19.3872,19.3872,19.3173,19.3173,90200.0
2010-10-20 11:40:00,27.66,27.7,27.6,27.66,78200.0,19.3243,19.3523,19.2824,19.3243,78200.0
2010-10-20 11:50:00,27.66,27.66,27.64,27.64,83400.0,19.3243,19.3243,19.3103,19.3103,83400.0
2010-10-20 12:00:00,27.64,27.75,27.61,27.73,122800.0,19.3103,19.3872,19.2894,19.3732,122800.0
2010-10-20 12:10:00,27.73,27.81,27.71,27.78,163800.0,19.3732,19.4291,19.3592,19.4081,163800.0
2010-10-20 12:20:00,27.78,27.79,27.72,27.74,64400.0,19.4081,19.4151,19.3662,19.3802,64400.0
2010-10-20 12:30:00,27.74,27.76,27.72,27.75,61600.0,19.3802,19.3942,19.3662,19.3872,61600.0
2010-10-20 12:40:00,27.75,27.75,27.72,27.72,64400.0,19.3872,19.3872,19.3662,19.3662,64400.0
2010-10-20 12:50:00,27.72,27.75,27.7,27.71,62600.0,19.3662,19.3872,19.3523,19.3592,62600.0
2010-10-20 13:00:00,27.71,27.75,27.7,27.71,82400.0,19.3592,19.3872,19.3523,19.3592,82400.0
2010-10-20 13:10:00,27.71,27.75,27.66,27.72,87600.0,19.3592,19.3872,19.3243,19.3662,87600.0
2010-10-20 13:20:00,27.72,27.75,27.71,27.72,64000.0,19.3662,19.3872,19.3592,19.3662,64000.0
2010-10-20 13:30:00,27.72,27.75,27.71,27.71,60600.0,19.3662,19.3872,19.3592,19.3592,60600.0
2010-10-20 13:40:00,27.71,27.72,27.68,27.7,72200.0,19.3592,19.3662,19.3383,19.3523,72200.0
2010-10-20 13:50:00,27.7,27.71,27.67,27.67,61800.0,19.3523,19.3592,19.3313,19.3313,61800.0
2010-10-20 14:00:00,27.68,27.72,27.61,27.63,152800.0,19.3383,19.3662,19.2894,19.3033,152800.0
2010-10-20 14:10:00,27.63,27.72,27.62,27.72,128400.0,19.3033,19.3662,19.2964,19.3662,128400.0
2010-10-20 14:20:00,27.72,27.73,27.65,27.66,106600.0,19.3662,19.3732,19.3173,19.3243,106600.0
2010-10-20 14:30:00,27.66,27.71,27.65,27.67,178800.0,19.3243,19.3592,19.3173,19.3313,178800.0
2010-10-20 14:40:00,27.68,27.68,27.59,27.6,122200.0,19.3383,19.3383,19.2754,19.2824,122200.0
2010-10-20 14:50:00,27.61,27.65,27.57,27.64,152200.0,19.2894,19.3173,19.2614,19.3103,152200.0
2010-10-20 15:00:00,27.65,27.66,27.58,27.64,208800.0,19.3173,19.3243,19.2684,19.3103,208800.0
2010-10-20 15:10:00,27.64,27.66,27.59,27.66,223200.0,19.3103,19.3243,19.2754,19.3243,223200.0
2010-10-20 15:20:00,27.66,27.68,27.63,27.64,200000.0,19.3243,19.3383,19.3033,19.3103,200000.0
2010-10-20 15:30:00,27.64,27.64,27.5,27.54,416600.0,19.3103,19.3103,19.2125,19.2405,416600.0
2010-10-20 15:40:00,27.54,27.59,27.5,27.56,495600.0,19.2405,19.2754,19.2125,19.2544,495600.0
2010-10-20 15:50:00,27.56,27.59,27.46,27.52,910200.0,19.2544,19.2754,19.1846,19.2265,910200.0
2010-10-21 09:30:00,27.65,27.93,27.65,27.93,212200.0,19.3173,19.5129,19.3173,19.5129,212200.0
2010-10-21 09:40:00,27.92,27.95,27.8,27.82,178600.0,19.506,19.5269,19.4221,19.4361,178600.0
2010-10-21 09:50:00,27.82,27.86,27.79,27.86,119800.0,19.4361,19.464,19.4151,19.464,119800.0
2010-10-21 10:00:00,27.86,27.97,27.79,27.96,176200.0,19.464,19.5409,19.4151,19.5339,176200.0
2010-10-21 10:10:00,27.96,28.0,27.93,27.96,185800.0,19.5339,19.5618,19.5129,19.5339,185800.0
2010-10-21 10:20:00,27.97,27.99,27.9,27.92,146400.0,19.5409,19.5549,19.492,19.506,146400.0
2010-10-21 10:30:00,27.92,27.99,27.9,27.98,107600.0,19.506,19.5549,19.492,19.5479,107600.0
2010-10-21 10:40:00,27.98,28.0,27.93,27.95,163000.0,19.5479,19.5618,19.5129,19.5269,163000.0
2010-10-21 10:50:00,27.95,27.97,27.9,27.96,86200.0,19.5269,19.5409,19.492,19.5339,86200.0
2010-10-21 11:00:00,27.96,27.96,27.92,27.93,81600.0,19.5339,19.5339,19.506,19.5129,81600.0
2010-10-21 11:10:00,27.92,27.92,27.8,27.84,78600.0,19.506,19.506,19.4221,19.4501,78600.0
2010-10-21 11:20:00,27.84,27.87,27.73,27.81,119200.0,19.4501,19.471,19.3732,19.4291,119200.0
2010-10-21 11:30:00,27.81,27.83,27.63,27.65,138400.0,19.4291,19.4431,19.3033,19.3173,138400.0
2010-10-21 11:40:00,27.65,27.7,27.6,27.68,118600.0,19.3173,19.3523,19.2824,19.3383,118600.0
2010-10-21 11:50:00,27.68,27.77,27.63,27.75,89000.0,19.3383,19.4012,19.3033,19.3872,89000.0
2010-10-21 12:00:00,27.75,27.79,27.72,27.73,80200.0,19.3872,19.4151,19.3662,19.3732,80200.0
2010-10-21 12:10:00,27.73,27.74,27.65,27.74,135000.0,19.3732,19.3802,19.3173,19.3802,135000.0
2010-10-21 12:20:00,27.74,27.75,27.68,27.71,91400.0,19.3802,19.3872,19.3383,19.3592,91400.0
2010-10-21 12:30:00,27.71,27.72,27.59,27.6,86800.0,19.3592,19.3662,19.2754,19.2824,86800.0
2010-10-21 12:40:00,27.59,27.61,27.55,27.58,135600.0,19.2754,19.2894,19.2475,19.2684,135600.0
2010-10-21 12:50:00,27.57,27.61,27.55,27.6,71800.0,19.2614,19.2894,19.2475,19.2824,71800.0
2010-10-21 13:00:00,27.6,27.69,27.6,27.67,78000.0,19.2824,19.3453,19.2824,19.3313,78000.0
2010-10-21 13:10:00,27.67,27.72,27.66,27.69,84000.0,19.3313,19.3662,19.3243,19.3453,84000.0
2010-10-21 13:20:00,27.69,27.72,27.65,27.72,54400.0,19.3453,19.3662,19.3173,19.3662,54400.0
2010-10-21 13:30:00,27.72,27.72,27.61,27.64,104000.0,19.3662,19.3662,19.2894,19.3103,104000.0
2010-10-21 13:40:00,27.63,27.67,27.52,27.54,99000.0,19.3033,19.3313,19.2265,19.2405,99000.0
2010-10-21 13:50:00,27.53,27.55,27.42,27.45,161400.0,19.2335,19.2475,19.1566,19.1776,161400.0
2010-10-21 14:00:00,27.45,27.48,27.43,27.46,100000.0,19.1776,19.1986,19.1636,19.1846,100000.0
2010-10-21 14:10:00,27.46,27.55,27.45,27.55,129200.0,19.1846,19.2475,19.1776,19.2475,129200.0
2010-10-21 14:20:00,27.56,27.6,27.49,27.55,121400.0,19.2544,19.2824,19.2055,19.2475,121400.0
2010-10-21 14:30:00,27.56,27.61,27.54,27.57,135600.0,19.2544,19.2894,19.2405,19.2614,135600.0
2010-10-21 14:40:00,27.56,27.59,27.53,27.55,126800.0,19.2544,19.2754,19.2335,19.2475,126800.0
2010-10-21 14:50:00,27.55,27.62,27.53,27.62,241200.0,19.2475,19.2964,19.2335,19.2964,241200.0
2010-10-21 15:00:00,27.63,27.66,27.59,27.6,147800.0,19.3033,19.3243,19.2754,19.2824,147800.0
2010-10-21 15:10:00,27.6,27.68,27.58,27.63,295200.0,19.2824,19.3383,19.2684,19.3033,295200.0
2010-10-21 15:20:00,27.63,27.65,27.59,27.62,360000.0,19.3033,19.3173,19.2754,19.2964,360000.0
2010-10-21 15:30:00,27.62,27.65,27.56,27.6,376400.0,19.2964,19.3173,19.2544,19.2824,376400.0
2010-10-21 15:40:00,27.6,27.62,27.55,27.59,342600.0,19.2824,19.2964,19.2475,19.2754,342600.0
2010-10-21 15:50:00,27.59,27.62,27.55,27.61,509800.0,19.2754,19.2964,19.2475,19.2894,509800.0
2010-10-22 09:30:00,27.82,27.82,27.59,27.62,198200.0,19.4361,19.4361,19.2754,19.2964,198200.0
2010-10-22 09:40:00,27.63,27.77,27.6,27.68,185200.0,19.3033,19.4012,19.2824,19.3383,185200.0
2010-10-22 09:50:00,27.68,27.68,27.54,27.57,72600.0,19.3383,19.3383,19.2405,19.2614,72600.0
2010-10-22 10:00:00,27.56,27.66,27.55,27.65,81600.0,19.2544,19.3243,19.2475,19.3173,81600.0
2010-10-22 10:10:00,27.64,27.71,27.59,27.69,130800.0,19.3103,19.3592,19.2754,19.3453,130800.0
2010-10-22 10:20:00,27.7,27.7,27.63,27.67,126000.0,19.3523,19.3523,19.3033,19.3313,126000.0
2010-10-22 10:30:00,27.68,27.73,27.68,27.7,43400.0,19.3383,19.3732,19.3383,19.3523,43400.0
2010-10-22 10:40:00,27.7,27.73,27.67,27.72,96000.0,19.3523,19.3732,19.3313,19.3662,96000.0
2010-10-22 10:50:00,27.73,27.77,27.71,27.74,61800.0,19.3732,19.4012,19.3592,19.3802,61800.0
2010-10-22 11:00:00,27.73,27.74,27.67,27.7,105200.0,19.3732,19.3802,19.3313,19.3523,105200.0
2010-10-22 11:10:00,27.69,27.72,27.67,27.72,40200.0,19.3453,19.3662,19.3313,19.3662,40200.0
2010-10-22 11:20:00,27.71,27.74,27.65,27.68,40800.0,19.3592,19.3802,19.3173,19.3383,40800.0
2010-10-22 11:30:00,27.69,27.75,27.69,27.74,44600.0,19.3453,19.3872,19.3453,19.3802,44600.0
2010-10-22 11:40:00,27.74,27.75,27.65,27.65,45200.0,19.3802,19.3872,19.3173,19.3173,45200.0
2010-10-22 11:50:00,27.66,27.68,27.61,27.63,79200.0,19.3243,19.3383,19.2894,19.3033,79200.0
2010-10-22 12:00:00,27.63,27.68,27.61,27.68,51800.0,19.3033,19.3383,19.2894,19.3383,51800.0
2010-10-22 12:10:00,27.68,27.71,27.67,27.71,43200.0,19.3383,19.3592,19.3313,19.3592,43200.0
2010-10-22 12:20:00,27.71,27.75,27.7,27.74,77600.0,19.3592,19.3872,19.3523,19.3802,77600.0
2010-10-22 12:30:00,27.74,27.77,27.74,27.74,54600.0,19.3802,19.4012,19.3802,19.3802,54600.0
2010-10-22 12:40:00,27.74,27.74,27.71,27.73,32400.0,19.3802,19.3802,19.3592,19.3732,32400.0
2010-10-22 12:50:00,27.72,27.74,27.68,27.68,71000.0,19.3662,19.3802,19.3383,19.3383,71000.0
2010-10-22 13:00:00,27.69,27.71,27.66,27.7,72600.0,19.3453,19.3592,19.3243,19.3523,72600.0
2010-10-22 13:10:00,27.71,27.74,27.7,27.7,83200.0,19.3592,19.3802,19.3523,19.3523,83200.0
2010-10-22 13:20:00,27.7,27.7,27.64,27.66,109000.0,19.3523,19.3523,19.3103,19.3243,109000.0
2010-10-22 13:30:00,27.66,27.68,27.66,27.68,45400.0,19.3243,19.3383,19.3243,19.3383,45400.0
2010-10-22 13:40:00,27.68,27.68,27.66,27.67,51200.0,19.3383,19.3383,19.3243,19.3313,51200.0
2010-10-22 13:50:00,27.66,27.67,27.63,27.63,64600.0,19.3243,19.3313,19.3033,19.3033,64600.0
2010-10-22 14:00:00,27.64,27.7,27.63,27.7,52800.0,19.3103,19.3523,19.3033,19.3523,52800.0
2010-10-22 14:10:00,27.7,27.72,27.68,27.71,63800.0,19.3523,19.3662,19.3383,19.3592,63800.0
2010-10-22 14:20:00,27.71,27.72,27.67,27.71,70200.0,19.3592,19.3662,19.3313,19.3592,70200.0
2010-10-22 14:30:00,27.71,27.73,27.67,27.71,58600.0,19.3592,19.3732,19.3313,19.3592,58600.0
2010-10-22 14:40:00,27.71,27.72,27.66,27.68,73000.0,19.3592,19.3662,19.3243,19.3383,73000.0
2010-10-22 14:50:00,27.68,27.7,27.64,27.64,81000.0,19.3383,19.3523,19.3103,19.3103,81000.0
2010-10-22 15:00:00,27.64,27.74,27.62,27.68,126400.0,19.3103,19.3802,19.2964,19.3383,126400.0
2010-10-22 15:10:00,27.69,27.72,27.67,27.68,140000.0,19.3453,19.3662,19.3313,19.3383,140000.0
2010-10-22 15:20:00,27.68,27.72,27.68,27.69,145200.0,19.3383,19.3662,19.3383,19.3453,145200.0
2010-10-22 15:30:00,27.69,27.7,27.67,27.67,238000.0,19.3453,19.3523,19.3313,19.3313,238000.0
2010-10-22 15:40:00,27.67,27.7,27.65,27.68,228000.0,19.3313,19.3523,19.3173,19.3383,228000.0
2010-10-22 15:50:00,27.68,27.73,27.67,27.73,357400.0,19.3383,19.3732,19.3313,19.3732,357400.0
2010-10-25 09:30:00,27.96,28.0,27.77,27.98,226800.0,19.5339,19.5618,19.4012,19.5479,226800.0
2010-10-25 09:40:00,27.98,27.99,27.89,27.96,198800.0,19.5479,19.5549,19.485,19.5339,198800.0
2010-10-25 09:50:00,27.97,28.0,27.96,28.0,164000.0,19.5409,19.5618,19.5339,19.5618,164000.0
2010-10-25 10:00:00,28.0,28.05,27.97,28.02,319000.0,19.5618,19.5968,19.5409,19.5758,319000.0
2010-10-25 10:10:00,28.03,28.06,27.97,28.0,143800.0,19.5828,19.6038,19.5409,19.5618,143800.0
2010-10-25 10:20:00,28.0,28.07,27.99,28.03,88000.0,19.5618,19.6107,19.5549,19.5828,88000.0
2010-10-25 10:30:00,28.04,28.06,27.92,27.96,138200.0,19.5898,19.6038,19.506,19.5339,138200.0
2010-10-25 10:40:00,27.97,27.97,27.85,27.91,139600.0,19.5409,19.5409,19.457,19.499,139600.0
2010-10-25 10:50:00,27.92,27.99,27.89,27.9,112200.0,19.506,19.5549,19.485,19.492,112200.0
2010-10-25 11:00:00,27.91,27.91,27.81,27.88,88400.0,19.499,19.499,19.4291,19.478,88400.0
2010-10-25 11:10:00,27.88,27.92,27.84,27.91,81200.0,19.478,19.506,19.4501,19.499,81200.0
2010-10-25 11:20:00,27.91,27.95,27.84,27.88,63400.0,19.499,19.5269,19.4501,19.478,63400.0
2010-10-25 11:30:00,27.88,27.92,27.84,27.86,73000.0,19.478,19.506,19.4501,19.464,73000.0
2010-10-25 11:40:00,27.85,27.9,27.82,27.84,86400.0,19.457,19.492,19.4361,19.4501,86400.0
2010-10-25 11:50:00,27.84,27.84,27.75,27.77,60800.0,19.4501,19.4501,19.3872,19.4012,60800.0
2010-10-25 12:00:00,27.77,27.77,27.7,27.75,108600.0,19.4012,19.4012,19.3523,19.3872,108600.0
2010-10-25 12:10:00,27.75,27.79,27.73,27.73,57600.0,19.3872,19.4151,19.3732,19.3732,57600.0
2010-10-25 12:20:00,27.74,27.77,27.7,27.75,58400.0,19.3802,19.4012,19.3523,19.3872,58400.0
2010-10-25 12:30:00,27.75,27.75,27.67,27.7,95400.0,19.3872,19.3872,19.3313,19.3523,95400.0
2010-10-25 12:40:00,27.7,27.75,27.68,27.74,89200.0,19.3523,19.3872,19.3383,19.3802,89200.0
2010-10-25 12:50:00,27.74,27.78,27.74,27.74,97000.0,19.3802,19.4081,19.3802,19.3802,97000.0
2010-10-25 13:00:00,27.73,27.81,27.7,27.78,56000.0,19.3732,19.4291,19.3523,19.4081,56000.0
2010-10-25 13:10:00,27.78,27.8,27.75,27.8,57000.0,19.4081,19.4221,19.3872,19.4221,57000.0
2010-10-25 13:20:00,27.8,27.88,27.79,27.87,85400.0,19.4221,19.478,19.4151,19.471,85400.0
2010-10-25 13:30:00,27.87,27.91,27.85,27.9,57800.0,19.471,19.499,19.457,19.492,57800.0
2010-10-25 13:40:00,27.9,27.91,27.85,27.87,53600.0,19.492,19.499,19.457,19.471,53600.0
2010-10-25 13:50:00,27.86,27.86,27.8,27.84,54000.0,19.464,19.464,19.4221,19.4501,54000.0
2010-10-25 14:00:00,27.84,27.88,27.82,27.88,58800.0,19.4501,19.478,19.4361,19.478,58800.0
2010-10-25 14:10:00,27.88,27.88,27.82,27.85,97600.0,19.478,19.478,19.4361,19.457,97600.0
2010-10-25 14:20:00,27.85,27.92,27.85,27.88,96600.0,19.457,19.506,19.457,19.478,96600.0
2010-10-25 14:30:00,27.88,27.92,27.78,27.84,159000.0,19.478,19.506,19.4081,19.4501,159000.0
2010-10-25 14:40:00,27.83,27.86,27.81,27.83,136400.0,19.4431,19.464,19.4291,19.4431,136400.0
2010-10-25 14:50:00,27.84,27.88,27.84,27.84,134000.0,19.4501,19.478,19.4501,19.4501,134000.0
2010-10-25 15:00:00,27.84,27.87,27.82,27.84,217400.0,19.4501,19.471,19.4361,19.4501,217400.0
2010-10-25 15:10:00,27.84,27.85,27.81,27.82,93400.0,19.4501,19.457,19.4291,19.4361,93400.0
2010-10-25 15:20:00,27.83,27.89,27.82,27.85,227000.0,19.4431,19.485,19.4361,19.457,227000.0
2010-10-25 15:30:00,27.85,27.88,27.7,27.7,344800.0,19.457,19.478,19.3523,19.3523,344800.0
2010-10-25 15:40:00,27.7,27.74,27.55,27.63,486200.0,19.3523,19.3802,19.2475,19.3033,486200.0
2010-10-25 15:50:00,27.63,27.66,27.59,27.63,561800.0,19.3033,19.3243,19.2754,19.3033,561800.0
2010-10-26 09:30:00,27.49,27.65,27.44,27.61,131200.0,19.2055,19.3173,19.1706,19.2894,131200.0
2010-10-26 09:40:00,27.62,27.71,27.59,27.66,153000.0,19.2964,19.3592,19.2754,19.3243,153000.0
2010-10-26 09:50:00,27.66,27.69,27.61,27.61,92800.0,19.3243,19.3453,19.2894,19.2894,92800.0
2010-10-26 10:00:00,27.61,27.74,27.61,27.65,128400.0,19.2894,19.3802,19.2894,19.3173,128400.0
2010-10-26 10:10:00,27.65,27.66,27.56,27.59,212800.0,19.3173,19.3243,19.2544,19.2754,212800.0
2010-10-26 10:20:00,27.59,27.61,27.49,27.5,160800.0,19.2754,19.2894,19.2055,19.2125,160800.0
2010-10-26 10:30:00,27.5,27.58,27.5,27.58,68200.0,19.2125,19.2684,19.2125,19.2684,68200.0
2010-10-26 10:40:00,27.59,27.65,27.56,27.63,41000.0,19.2754,19.3173,19.2544,19.3033,41000.0
2010-10-26 10:50:00,27.64,27.68,27.6,27.63,82800.0,19.3103,19.3383,19.2824,19.3033,82800.0
2010-10-26 11:00:00,27.63,27.66,27.5,27.51,72600.0,19.3033,19.3243,19.2125,19.2195,72600.0
2010-10-26 11:10:00,27.52,27.57,27.5,27.57,64400.0,19.2265,19.2614,19.2125,19.2614,64400.0
2010-10-26 11:20:00,27.57,27.61,27.54,27.55,129000.0,19.2614,19.2894,19.2405,19.2475,129000.0
2010-10-26 11:30:00,27.54,27.56,27.53,27.53,52200.0,19.2405,19.2544,19.2335,19.2335,52200.0
2010-10-26 11:40:00,27.54,27.57,27.51,27.54,46000.0,19.2405,19.2614,19.2195,19.2405,46000.0
2010-10-26 11:50:00,27.55,27.56,27.52,27.53,74600.0,19.2475,19.2544,19.2265,19.2335,74600.0
2010-10-26 12:00:00,27.54,27.56,27.51,27.54,108000.0,19.2405,19.2544,19.2195,19.2405,108000.0
2010-10-26 12:10:00,27.54,27.57,27.52,27.53,70200.0,19.2405,19.2614,19.2265,19.2335,70200.0
2010-10-26 12:20:00,27.54,27.54,27.52,27.52,54600.0,19.2405,19.2405,19.2265,19.2265,54600.0
2010-10-26 12:30:00,27.52,27.56,27.5,27.54,106800.0,19.2265,19.2544,19.2125,19.2405,106800.0
2010-10-26 12:40:00,27.54,27.57,27.48,27.52,75600.0,19.2405,19.2614,19.1986,19.2265,75600.0
2010-10-26 12:50:00,27.52,27.58,27.5,27.58,136000.0,19.2265,19.2684,19.2125,19.2684,136000.0
2010-10-26 13:00:00,27.58,27.61,27.49,27.51,274200.0,19.2684,19.2894,19.2055,19.2195,274200.0
2010-10-26 13:10:00,27.52,27.56,27.5,27.51,79200.0,19.2265,19.2544,19.2125,19.2195,79200.0
2010-10-26 13:20:00,27.52,27.54,27.43,27.43,75800.0,19.2265,19.2405,19.1636,19.1636,75800.0
2010-10-26 13:30:00,27.43,27.52,27.43,27.5,62400.0,19.1636,19.2265,19.1636,19.2125,62400.0
2010-10-26 13:40:00,27.51,27.56,27.51,27.53,69800.0,19.2195,19.2544,19.2195,19.2335,69800.0
2010-10-26 13:50:00,27.53,27.55,27.46,27.47,82600.0,19.2335,19.2475,19.1846,19.1916,82600.0
2010-10-26 14:00:00,27.47,27.49,27.41,27.43,96200.0,19.1916,19.2055,19.1496,19.1636,96200.0
2010-10-26 14:10:00,27.43,27.48,27.4,27.46,112400.0,19.1636,19.1986,19.1427,19.1846,112400.0
2010-10-26 14:20:00,27.47,27.49,27.43,27.46,116000.0,19.1916,19.2055,19.1636,19.1846,116000.0
2010-10-26 14:30:00,27.47,27.47,27.41,27.46,102800.0,19.1916,19.1916,19.1496,19.1846,102800.0
2010-10-26 14:40:00,27.46,27.49,27.44,27.47,82200.0,19.1846,19.2055,19.1706,19.1916,82200.0
2010-10-26 14:50:00,27.47,27.51,27.43,27.45,117200.0,19.1916,19.2195,19.1636,19.1776,117200.0
2010-10-26 15:00:00,27.45,27.49,27.43,27.46,178600.0,19.1776,19.2055,19.1636,19.1846,178600.0
2010-10-26 15:10:00,27.46,27.54,27.43,27.54,204800.0,19.1846,19.2405,19.1636,19.2405,204800.0
2010-10-26 15:20:00,27.53,27.58,27.5,27.56,309000.0,19.2335,19.2684,19.2125,19.2544,309000.0
2010-10-26 15:30:00,27.56,27.6,27.49,27.59,502800.0,19.2544,19.2824,19.2055,19.2754,502800.0
2010-10-26 15:40:00,27.59,27.61,27.52,27.55,376200.0,19.2754,19.2894,19.2265,19.2475,376200.0
2010-10-26 15:50:00,27.55,27.63,27.55,27.58,581800.0,19.2475,19.3033,19.2475,19.2684,581800.0
2010-10-27 09:30:00,27.83,28.1,27.68,27.93,644800.0,19.4431,19.6317,19.3383,19.5129,644800.0
2010-10-27 09:40:00,27.95,28.07,27.79,27.81,435200.0,19.5269,19.6107,19.4151,19.4291,435200.0
2010-10-27 09:50:00,27.81,28.0,27.8,28.0,324800.0,19.4291,19.5618,19.4221,19.5618,324800.0
2010-10-27 10:00:00,28.0,28.03,27.9,27.97,452400.0,19.5618,19.5828,19.492,19.5409,452400.0
2010-10-27 10:10:00,27.97,28.1,27.96,28.01,203400.0,19.5409,19.6317,19.5339,19.5688,203400.0
2010-10-27 10:20:00,28.02,28.1,27.93,28.09,272400.0,19.5758,19.6317,19.5129,19.6247,272400.0
2010-10-27 10:30:00,28.09,28.15,28.0,28.11,309800.0,19.6247,19.6666,19.5618,19.6387,309800.0
2010-10-27 10:40:00,28.12,28.18,28.08,28.14,309000.0,19.6457,19.6876,19.6177,19.6597,309000.0
2010-10-27 10:50:00,28.15,28.27,28.11,28.24,346000.0,19.6666,19.7505,19.6387,19.7295,346000.0
2010-10-27 11:00:00,28.24,28.49,28.23,28.47,699600.0,19.7295,19.9042,19.7225,19.8902,699600.0
2010-10-27 11:10:00,28.47,28.48,28.32,28.37,486400.0,19.8902,19.8972,19.7854,19.8203,486400.0
2010-10-27 11:20:00,28.37,28.42,28.11,28.23,385600.0,19.8203,19.8553,19.6387,19.7225,385600.0
2010-10-27 11:30:00,28.23,28.29,28.17,28.24,128800.0,19.7225,19.7644,19.6806,19.7295,128800.0
2010-10-27 11:40:00,28.24,28.29,28.16,28.2,171600.0,19.7295,19.7644,19.6736,19.7016,171600.0
2010-10-27 11:50:00,28.2,28.24,28.18,28.22,103800.0,19.7016,19.7295,19.6876,19.7155,103800.0
2010-10-27 12:00:00,28.22,28.25,28.18,28.23,125800.0,19.7155,19.7365,19.6876,19.7225,125800.0
2010-10-27 12:10:00,28.23,28.25,28.2,28.25,72400.0,19.7225,19.7365,19.7016,19.7365,72400.0
2010-10-27 12:20:00,28.25,28.27,28.1,28.15,201800.0,19.7365,19.7505,19.6317,19.6666,201800.0
2010-10-27 12:30:00,28.15,28.18,28.11,28.11,49600.0,19.6666,19.6876,19.6387,19.6387,49600.0
2010-10-27 12:40:00,28.11,28.13,28.06,28.07,107000.0,19.6387,19.6527,19.6038,19.6107,107000.0
2010-10-27 12:50:00,28.06,28.12,28.05,28.06,100800.0,19.6038,19.6457,19.5968,19.6038,100800.0
2010-10-27 13:00:00,28.06,28.08,28.0,28.03,171800.0,19.6038,19.6177,19.5618,19.5828,171800.0
2010-10-27 13:10:00,28.03,28.07,28.01,28.06,147400.0,19.5828,19.6107,19.5688,19.6038,147400.0
2010-10-27 13:20:00,28.06,28.11,28.03,28.1,86200.0,19.6038,19.6387,19.5828,19.6317,86200.0
2010-10-27 13:30:00,28.09,28.09,28.04,28.06,90400.0,19.6247,19.6247,19.5898,19.6038,90400.0
2010-10-27 13:40:00,28.06,28.08,28.05,28.07,59200.0,19.6038,19.6177,19.5968,19.6107,59200.0
2010-10-27 13:50:00,28.08,28.08,28.05,28.07,140600.0,19.6177,19.6177,19.5968,19.6107,140600.0
2010-10-27 14:00:00,28.07,28.08,28.05,28.07,80400.0,19.6107,19.6177,19.5968,19.6107,80400.0
2010-10-27 14:10:00,28.07,28.07,28.04,28.05,106600.0,19.6107,19.6107,19.5898,19.5968,106600.0
2010-10-27 14:20:00,28.06,28.07,28.02,28.05,110800.0,19.6038,19.6107,19.5758,19.5968,110800.0
2010-10-27 14:30:00,28.05,28.09,28.03,28.08,133200.0,19.5968,19.6247,19.5828,19.6177,133200.0
2010-10-27 14:40:00,28.08,28.12,28.07,28.11,130400.0,19.6177,19.6457,19.6107,19.6387,130400.0
2010-10-27 14:50:00,28.11,28.2,28.11,28.11,100600.0,19.6387,19.7016,19.6387,19.6387,100600.0
2010-10-27 15:00:00,28.11,28.13,28.08,28.09,135400.0,19.6387,19.6527,19.6177,19.6247,135400.0
2010-10-27 15:10:00,28.08,28.12,28.06,28.11,216200.0,19.6177,19.6457,19.6038,19.6387,216200.0
2010-10-27 15:20:00,28.11,28.2,28.09,28.14,202800.0,19.6387,19.7016,19.6247,19.6597,202800.0
2010-10-27 15:30:00,28.14,28.17,28.13,28.16,306400.0,19.6597,19.6806,19.6527,19.6736,306400.0
2010-10-27 15:40:00,28.16,28.2,28.11,28.16,506800.0,19.6736,19.7016,19.6387,19.6736,506800.0
2010-10-27 15:50:00,28.16,28.23,28.16,28.21,634600.0,19.6736,19.7225,19.6736,19.7086,634600.0
2010-10-28 09:30:00,28.36,28.38,28.17,28.22,336600.0,19.8134,19.8273,19.6806,19.7155,336600.0
2010-10-28 09:40:00,28.23,28.24,28.1,28.1,205800.0,19.7225,19.7295,19.6317,19.6317,205800.0
2010-10-28 09:50:00,28.1,28.18,28.07,28.09,157600.0,19.6317,19.6876,19.6107,19.6247,157600.0
2010-10-28 10:00:00,28.09,28.18,28.03,28.15,152600.0,19.6247,19.6876,19.5828,19.6666,152600.0
2010-10-28 10:10:00,28.15,28.15,27.99,28.05,198600.0,19.6666,19.6666,19.5549,19.5968,198600.0
2010-10-28 10:20:00,28.05,28.05,27.86,27.91,187200.0,19.5968,19.5968,19.464,19.499,187200.0
2010-10-28 10:30:00,27.91,27.97,27.86,27.89,141600.0,19.499,19.5409,19.464,19.485,141600.0
2010-10-28 10:40:00,27.88,28.02,27.88,28.01,65200.0,19.478,19.5758,19.478,19.5688,65200.0
2010-10-28 10:50:00,28.01,28.02,27.95,28.0,46200.0,19.5688,19.5758,19.5269,19.5618,46200.0
2010-10-28 11:00:00,28.0,28.04,27.99,28.03,85000.0,19.5618,19.5898,19.5549,19.5828,85000.0
2010-10-28 11:10:00,28.03,28.06,27.98,28.04,47600.0,19.5828,19.6038,19.5479,19.5898,47600.0
2010-10-28 11:20:00,28.03,28.07,28.0,28.05,58600.0,19.5828,19.6107,19.5618,19.5968,58600.0
2010-10-28 11:30:00,28.05,28.07,28.0,28.04,56600.0,19.5968,19.6107,19.5618,19.5898,56600.0
2010-10-28 11:40:00,28.04,28.06,28.02,28.02,76000.0,19.5898,19.6038,19.5758,19.5758,76000.0
2010-10-28 11:50:00,28.02,28.04,27.97,27.97,62800.0,19.5758,19.5898,19.5409,19.5409,62800.0
2010-10-28 12:00:00,27.97,27.97,27.89,27.91,76000.0,19.5409,19.5409,19.485,19.499,76000.0
2010-10-28 12:10:00,27.91,27.92,27.86,27.88,49000.0,19.499,19.506,19.464,19.478,49000.0
2010-10-28 12:20:00,27.89,27.89,27.81,27.81,47200.0,19.485,19.485,19.4291,19.4291,47200.0
2010-10-28 12:30:00,27.81,27.82,27.78,27.8,75800.0,19.4291,19.4361,19.4081,19.4221,75800.0
2010-10-28 12:40:00,27.8,27.87,27.8,27.84,83600.0,19.4221,19.471,19.4221,19.4501,83600.0
2010-10-28 12:50:00,27.83,27.9,27.83,27.83,144800.0,19.4431,19.492,19.4431,19.4431,144800.0
2010-10-28 13:00:00,27.83,27.93,27.81,27.91,50600.0,19.4431,19.5129,19.4291,19.499,50600.0
2010-10-28 13:10:00,27.9,28.01,27.88,27.95,64800.0,19.492,19.5688,19.478,19.5269,64800.0
2010-10-28 13:20:00,27.95,27.97,27.9,27.93,53800.0,19.5269,19.5409,19.492,19.5129,53800.0
2010-10-28 13:30:00,27.92,27.96,27.89,27.93,68600.0,19.506,19.5339,19.485,19.5129,68600.0
2010-10-28 13:40:00,27.93,27.93,27.88,27.93,60800.0,19.5129,19.5129,19.478,19.5129,60800.0
2010-10-28 13:50:00,27.92,27.93,27.89,27.9,36600.0,19.506,19.5129,19.485,19.492,36600.0
2010-10-28 14:00:00,27.9,27.95,27.88,27.93,64800.0,19.492,19.5269,19.478,19.5129,64800.0
2010-10-28 14:10:00,27.93,27.97,27.89,27.9,55200.0,19.5129,19.5409,19.485,19.492,55200.0
2010-10-28 14:20:00,27.89,27.93,27.86,27.89,111400.0,19.485,19.5129,19.464,19.485,111400.0
2010-10-28 14:30:00,27.89,27.95,27.87,27.89,83400.0,19.485,19.5269,19.471,19.485,83400.0
2010-10-28 14:40:00,27.9,27.92,27.85,27.91,149200.0,19.492,19.506,19.457,19.499,149200.0
2010-10-28 14:50:00,27.92,27.93,27.89,27.92,72200.0,19.506,19.5129,19.485,19.506,72200.0
2010-10-28 15:00:00,27.91,28.0,27.9,28.0,112600.0,19.499,19.5618,19.492,19.5618,112600.0
2010-10-28 15:10:00,28.0,28.04,27.98,28.0,162800.0,19.5618,19.5898,19.5479,19.5618,162800.0
2010-10-28 15:20:00,28.0,28.03,27.96,28.03,230000.0,19.5618,19.5828,19.5339,19.5828,230000.0
2010-10-28 15:30:00,28.02,28.14,28.0,28.13,206400.0,19.5758,19.6597,19.5618,19.6527,206400.0
2010-10-28 15:40:00,28.13,28.16,28.09,28.14,237000.0,19.6527,19.6736,19.6247,19.6597,237000.0
2010-10-28 15:50:00,28.13,28.14,28.09,28.1,374600.0,19.6527,19.6597,19.6247,19.6317,374600.0
2010-10-29 09:30:00,28.0,28.13,27.88,27.91,135800.0,19.5618,19.6527,19.478,19.499,135800.0
2010-10-29 09:40:00,27.91,28.0,27.86,27.93,152600.0,19.499,19.5618,19.464,19.5129,152600.0
2010-10-29 09:50:00,27.92,27.93,27.79,27.8,67200.0,19.506,19.5129,19.4151,19.4221,67200.0
2010-10-29 10:00:00,27.8,27.96,27.77,27.9,91200.0,19.4221,19.5339,19.4012,19.492,91200.0
2010-10-29 10:10:00,27.91,27.96,27.9,27.93,66800.0,19.499,19.5339,19.492,19.5129,66800.0
2010-10-29 10:20:00,27.93,28.01,27.92,27.95,46000.0,19.5129,19.5688,19.506,19.5269,46000.0
2010-10-29 10:30:00,27.95,27.98,27.93,27.93,40000.0,19.5269,19.5479,19.5129,19.5129,40000.0
2010-10-29 10:40:00,27.93,27.96,27.9,27.92,79600.0,19.5129,19.5339,19.492,19.506,79600.0
2010-10-29 10:50:00,27.92,27.93,27.86,27.88,72200.0,19.506,19.5129,19.464,19.478,72200.0
2010-10-29 11:00:00,27.88,27.92,27.88,27.91,91000.0,19.478,19.506,19.478,19.499,91000.0
2010-10-29 11:10:00,27.91,27.92,27.8,27.82,70600.0,19.499,19.506,19.4221,19.4361,70600.0
2010-10-29 11:20:00,27.82,27.86,27.77,27.77,80200.0,19.4361,19.464,19.4012,19.4012,80200.0
2010-10-29 11:30:00,27.78,27.8,27.7,27.79,78400.0,19.4081,19.4221,19.3523,19.4151,78400.0
2010-10-29 11:40:00,27.79,27.83,27.75,27.78,58800.0,19.4151,19.4431,19.3872,19.4081,58800.0
2010-10-29 11:50:00,27.79,27.85,27.75,27.84,56000.0,19.4151,19.457,19.3872,19.4501,56000.0
2010-10-29 12:00:00,27.84,27.91,27.84,27.89,42600.0,19.4501,19.499,19.4501,19.485,42600.0
2010-10-29 12:10:00,27.89,27.94,27.88,27.93,36400.0,19.485,19.5199,19.478,19.5129,36400.0
2010-10-29 12:20:00,27.93,27.95,27.9,27.92,61800.0,19.5129,19.5269,19.492,19.506,61800.0
2010-10-29 12:30:00,27.92,27.96,27.9,27.95,83200.0,19.506,19.5339,19.492,19.5269,83200.0
2010-10-29 12:40:00,27.94,27.96,27.91,27.93,32400.0,19.5199,19.5339,19.499,19.5129,32400.0
2010-10-29 12:50:00,27.92,27.99,27.92,27.94,129800.0,19.506,19.5549,19.506,19.5199,129800.0
2010-10-29 13:00:00,27.94,27.98,27.93,27.97,61800.0,19.5199,19.5479,19.5129,19.5409,61800.0
2010-10-29 13:10:00,27.97,27.97,27.91,27.92,84800.0,19.5409,19.5409,19.499,19.506,84800.0
2010-10-29 13:20:00,27.92,27.97,27.91,27.96,87400.0,19.506,19.5409,19.499,19.5339,87400.0
2010-10-29 13:30:00,27.96,27.96,27.92,27.93,35600.0,19.5339,19.5339,19.506,19.5129,35600.0
2010-10-29 13:40:00,27.93,27.95,27.91,27.93,123800.0,19.5129,19.5269,19.499,19.5129,123800.0
2010-10-29 13:50:00,27.93,27.97,27.93,27.96,50200.0,19.5129,19.5409,19.5129,19.5339,50200.0
2010-10-29 14:00:00,27.95,27.96,27.93,27.96,136400.0,19.5269,19.5339,19.5129,19.5339,136400.0
2010-10-29 14:10:00,27.95,27.96,27.95,27.96,73600.0,19.5269,19.5339,19.5269,19.5339,73600.0
2010-10-29 14:20:00,27.96,27.98,27.93,27.93,92600.0,19.5339,19.5479,19.5129,19.5129,92600.0
2010-10-29 14:30:00,27.93,27.95,27.89,27.92,95800.0,19.5129,19.5269,19.485,19.506,95800.0
2010-10-29 14:40:00,27.92,27.93,27.9,27.91,58200.0,19.506,19.5129,19.492,19.499,58200.0
2010-10-29 14:50:00,27.91,27.95,27.91,27.93,99600.0,19.499,19.5269,19.499,19.5129,99600.0
2010-10-29 15:00:00,27.93,27.96,27.91,27.93,94600.0,19.5129,19.5339,19.499,19.5129,94600.0
2010-10-29 15:10:00,27.93,27.95,27.92,27.94,42000.0,19.5129,19.5269,19.506,19.5199,42000.0
2010-10-29 15:20:00,27.93,28.0,27.93,27.97,76400.0,19.5129,19.5618,19.5129,19.5409,76400.0
2010-10-29 15:30:00,27.97,27.99,27.95,27.98,126200.0,19.5409,19.5549,19.5269,19.5479,126200.0
2010-10-29 15:40:00,27.98,28.02,27.96,27.97,265000.0,19.5479,19.5758,19.5339,19.5409,265000.0
2010-10-29 15:50:00,27.97,28.0,27.94,27.95,467200.0,19.5409,19.5618,19.5199,19.5269,467200.0
2010-11-01 09:30:00,28.14,28.2,27.86,28.14,117400.0,19.6597,19.7016,19.464,19.6597,117400.0
2010-11-01 09:40:00,28.14,28.29,28.13,28.25,76000.0,19.6597,19.7644,19.6527,19.7365,76000.0
2010-11-01 09:50:00,28.26,28.27,28.11,28.17,59800.0,19.7435,19.7505,19.6387,19.6806,59800.0
2010-11-01 10:00:00,28.17,28.3,28.17,28.24,121000.0,19.6806,19.7714,19.6806,19.7295,121000.0
2010-11-01 10:10:00,28.24,28.29,28.23,28.24,78600.0,19.7295,19.7644,19.7225,19.7295,78600.0
2010-11-01 10:20:00,28.24,28.29,28.23,28.28,143200.0,19.7295,19.7644,19.7225,19.7575,143200.0
2010-11-01 10:30:00,28.29,28.35,28.26,28.32,97800.0,19.7644,19.8064,19.7435,19.7854,97800.0
2010-11-01 10:40:00,28.32,28.38,28.32,28.38,85800.0,19.7854,19.8273,19.7854,19.8273,85800.0
2010-11-01 10:50:00,28.39,28.4,28.36,28.38,116000.0,19.8343,19.8413,19.8134,19.8273,116000.0
2010-11-01 11:00:00,28.38,28.38,28.23,28.3,90000.0,19.8273,19.8273,19.7225,19.7714,90000.0
2010-11-01 11:10:00,28.29,28.35,28.23,28.26,63600.0,19.7644,19.8064,19.7225,19.7435,63600.0
2010-11-01 11:20:00,28.27,28.28,28.21,28.21,66600.0,19.7505,19.7575,19.7086,19.7086,66600.0
2010-11-01 11:30:00,28.21,28.21,28.11,28.16,51600.0,19.7086,19.7086,19.6387,19.6736,51600.0
2010-11-01 11:40:00,28.16,28.18,28.15,28.18,44400.0,19.6736,19.6876,19.6666,19.6876,44400.0
2010-11-01 11:50:00,28.18,28.21,28.16,28.18,48400.0,19.6876,19.7086,19.6736,19.6876,48400.0
2010-11-01 12:00:00,28.17,28.2,28.17,28.18,25400.0,19.6806,19.7016,19.6806,19.6876,25400.0
2010-11-01 12:10:00,28.17,28.24,28.13,28.14,125800.0,19.6806,19.7295,19.6527,19.6597,125800.0
2010-11-01 12:20:00,28.13,28.18,28.13,28.16,50200.0,19.6527,19.6876,19.6527,19.6736,50200.0
2010-11-01 12:30:00,28.15,28.15,28.09,28.1,40200.0,19.6666,19.6666,19.6247,19.6317,40200.0
2010-11-01 12:40:00,28.1,28.1,28.05,28.05,54600.0,19.6317,19.6317,19.5968,19.5968,54600.0
2010-11-01 12:50:00,28.06,28.33,28.0,28.05,69600.0,19.6038,19.7924,19.5618,19.5968,69600.0
2010-11-01 13:00:00,28.05,28.09,28.02,28.08,34600.0,19.5968,19.6247,19.5758,19.6177,34600.0
2010-11-01 13:10:00,28.08,28.1,28.07,28.08,26400.0,19.6177,19.6317,19.6107,19.6177,26400.0
2010-11-01 13:20:00,28.08,28.09,28.03,28.05,25000.0,19.6177,19.6247,19.5828,19.5968,25000.0
2010-11-01 13:30:00,28.06,28.11,28.06,28.11,25200.0,19.6038,19.6387,19.6038,19.6387,25200.0
2010-11-01 13:40:00,28.1,28.14,28.1,28.14,27800.0,19.6317,19.6597,19.6317,19.6597,27800.0
2010-11-01 13:50:00,28.13,28.15,28.07,28.07,30400.0,19.6527,19.6666,19.6107,19.6107,30400.0
2010-11-01 14:00:00,28.07,28.08,28.05,28.05,36400.0,19.6107,19.6177,19.5968,19.5968,36400.0
2010-11-01 14:10:00,28.05,28.05,28.0,28.02,36800.0,19.5968,19.5968,19.5618,19.5758,36800.0
2010-11-01 14:20:00,28.02,28.05,27.99,28.0,41400.0,19.5758,19.5968,19.5549,19.5618,41400.0
2010-11-01 14:30:00,27.99,28.01,27.93,27.93,39800.0,19.5549,19.5688,19.5129,19.5129,39800.0
2010-11-01 14:40:00,27.93,27.98,27.9,27.9,69200.0,19.5129,19.5479,19.492,19.492,69200.0
2010-11-01 14:50:00,27.9,27.93,27.88,27.91,48400.0,19.492,19.5129,19.478,19.499,48400.0
2010-11-01 15:00:00,27.91,27.92,27.78,27.83,126800.0,19.499,19.506,19.4081,19.4431,126800.0
2010-11-01 15:10:00,27.82,27.83,27.7,27.7,169200.0,19.4361,19.4431,19.3523,19.3523,169200.0
2010-11-01 15:20:00,27.7,27.81,27.68,27.78,139000.0,19.3523,19.4291,19.3383,19.4081,139000.0
2010-11-01 15:30:00,27.79,27.81,27.77,27.81,152200.0,19.4151,19.4291,19.4012,19.4291,152200.0
2010-11-01 15:40:00,27.81,27.9,27.81,27.9,152600.0,19.4291,19.492,19.4291,19.492,152600.0
2010-11-01 15:50:00,27.9,28.1,27.89,27.96,345600.0,19.492,19.6317,19.485,19.5339,345600.0
2010-11-02 09:30:00,28.25,28.28,28.07,28.17,214200.0,19.7365,19.7575,19.6107,19.6806,214200.0
2010-11-02 09:40:00,28.17,28.24,28.14,28.21,176600.0,19.6806,19.7295,19.6597,19.7086,176600.0
2010-11-02 09:50:00,28.21,28.29,28.19,28.22,90400.0,19.7086,19.7644,19.6946,19.7155,90400.0
2010-11-02 10:00:00,28.22,28.26,28.2,28.24,58600.0,19.7155,19.7435,19.7016,19.7295,58600.0
2010-11-02 10:10:00,28.24,28.25,28.16,28.2,70000.0,19.7295,19.7365,19.6736,19.7016,70000.0
2010-11-02 10:20:00,28.2,28.24,28.18,28.21,39400.0,19.7016,19.7295,19.6876,19.7086,39400.0
2010-11-02 10:30:00,28.21,28.24,28.14,28.17,61400.0,19.7086,19.7295,19.6597,19.6806,61400.0
2010-11-02 10:40:00,28.17,28.25,28.17,28.22,82800.0,19.6806,19.7365,19.6806,19.7155,82800.0
2010-11-02 10:50:00,28.22,28.23,28.15,28.18,42200.0,19.7155,19.7225,19.6666,19.6876,42200.0
2010-11-02 11:00:00,28.17,28.23,28.16,28.18,73800.0,19.6806,19.7225,19.6736,19.6876,73800.0
2010-11-02 11:10:00,28.18,28.18,28.12,28.14,42200.0,19.6876,19.6876,19.6457,19.6597,42200.0
2010-11-02 11:20:00,28.14,28.18,28.13,28.13,25200.0,19.6597,19.6876,19.6527,19.6527,25200.0
2010-11-02 11:30:00,28.13,28.16,28.09,28.09,41400.0,19.6527,19.6736,19.6247,19.6247,41400.0
2010-11-02 11:40:00,28.1,28.1,28.06,28.08,29400.0,19.6317,19.6317,19.6038,19.6177,29400.0
2010-11-02 11:50:00,28.08,28.11,28.07,28.11,60000.0,19.6177,19.6387,19.6107,19.6387,60000.0
2010-11-02 12:00:00,28.11,28.18,28.1,28.18,59400.0,19.6387,19.6876,19.6317,19.6876,59400.0
2010-11-02 12:10:00,28.18,28.18,28.13,28.14,21800.0,19.6876,19.6876,19.6527,19.6597,21800.0
2010-11-02 12:20:00,28.14,28.14,28.09,28.1,24600.0,19.6597,19.6597,19.6247,19.6317,24600.0
2010-11-02 12:30:00,28.1,28.17,28.1,28.16,35800.0,19.6317,19.6806,19.6317,19.6736,35800.0
2010-11-02 12:40:00,28.17,28.21,28.16,28.19,24800.0,19.6806,19.7086,19.6736,19.6946,24800.0
2010-11-02 12:50:00,28.21,28.21,28.17,28.18,31400.0,19.7086,19.7086,19.6806,19.6876,31400.0
2010-11-02 13:00:00,28.19,28.2,28.18,28.2,29000.0,19.6946,19.7016,19.6876,19.7016,29000.0
2010-11-02 13:10:00,28.2,28.21,28.16,28.17,24400.0,19.7016,19.7086,19.6736,19.6806,24400.0
2010-11-02 13:20:00,28.16,28.18,28.15,28.16,19400.0,19.6736,19.6876,19.6666,19.6736,19400.0
2010-11-02 13:30:00,28.16,28.19,28.16,28.18,25200.0,19.6736,19.6946,19.6736,19.6876,25200.0
2010-11-02 13:40:00,28.18,28.25,28.18,28.23,43800.0,19.6876,19.7365,19.6876,19.7225,43800.0
2010-11-02 13:50:00,28.22,28.25,28.22,28.24,25000.0,19.7155,19.7365,19.7155,19.7295,25000.0
2010-11-02 14:00:00,28.22,28.24,28.2,28.21,26800.0,19.7155,19.7295,19.7016,19.7086,26800.0
2010-11-02 14:10:00,28.21,28.25,28.18,28.18,47400.0,19.7086,19.7365,19.6876,19.6876,47400.0
2010-11-02 14:20:00,28.18,28.23,28.18,28.21,22200.0,19.6876,19.7225,19.6876,19.7086,22200.0
2010-11-02 14:30:00,28.21,28.22,28.17,28.17,33000.0,19.7086,19.7155,19.6806,19.6806,33000.0
2010-11-02 14:40:00,28.17,28.18,28.14,28.15,27400.0,19.6806,19.6876,19.6597,19.6666,27400.0
2010-11-02 14:50:00,28.15,28.2,28.15,28.18,26800.0,19.6666,19.7016,19.6666,19.6876,26800.0
2010-11-02 15:00:00,28.18,28.2,28.18,28.19,49600.0,19.6876,19.7016,19.6876,19.6946,49600.0
2010-11-02 15:10:00,28.19,28.21,28.18,28.21,64400.0,19.6946,19.7086,19.6876,19.7086,64400.0
2010-11-02 15:20:00,28.21,28.21,28.16,28.16,46400.0,19.7086,19.7086,19.6736,19.6736,46400.0
2010-11-02 15:30:00,28.16,28.19,28.15,28.17,114000.0,19.6736,19.6946,19.6666,19.6806,114000.0
2010-11-02 15:40:00,28.17,28.23,28.16,28.22,173000.0,19.6806,19.7225,19.6736,19.7155,173000.0
2010-11-02 15:50:00,28.22,28.25,28.18,28.22,317600.0,19.7155,19.7365,19.6876,19.7155,317600.0
2010-11-03 09:30:00,28.25,28.27,28.13,28.2,82800.0,19.7365,19.7505,19.6527,19.7016,82800.0
2010-11-03 09:40:00,28.19,28.27,28.18,28.25,43400.0,19.6946,19.7505,19.6876,19.7365,43400.0
2010-11-03 09:50:00,28.25,28.28,28.22,28.25,46000.0,19.7365,19.7575,19.7155,19.7365,46000.0
2010-11-03 10:00:00,28.26,28.3,28.2,28.28,84600.0,19.7435,19.7714,19.7016,19.7575,84600.0
2010-11-03 10:10:00,28.27,28.29,28.24,28.25,49200.0,19.7505,19.7644,19.7295,19.7365,49200.0
2010-11-03 10:20:00,28.24,28.29,28.24,28.25,51000.0,19.7295,19.7644,19.7295,19.7365,51000.0
2010-11-03 10:30:00,28.25,28.27,28.24,28.25,74000.0,19.7365,19.7505,19.7295,19.7365,74000.0
2010-11-03 10:40:00,28.25,28.25,28.12,28.15,98200.0,19.7365,19.7365,19.6457,19.6666,98200.0
2010-11-03 10:50:00,28.15,28.16,28.1,28.1,104400.0,19.6666,19.6736,19.6317,19.6317,104400.0
2010-11-03 11:00:00,28.11,28.13,28.07,28.07,92000.0,19.6387,19.6527,19.6107,19.6107,92000.0
2010-11-03 11:10:00,28.07,28.07,27.98,27.98,132800.0,19.6107,19.6107,19.5479,19.5479,132800.0
2010-11-03 11:20:00,27.99,28.0,27.9,27.93,149200.0,19.5549,19.5618,19.492,19.5129,149200.0
2010-11-03 11:30:00,27.92,27.92,27.86,27.92,129200.0,19.506,19.506,19.464,19.506,129200.0
2010-11-03 11:40:00,27.91,27.93,27.8,27.81,187000.0,19.499,19.5129,19.4221,19.4291,187000.0
2010-11-03 11:50:00,27.82,27.82,27.72,27.79,133200.0,19.4361,19.4361,19.3662,19.4151,133200.0
2010-11-03 12:00:00,27.8,27.84,27.75,27.83,69000.0,19.4221,19.4501,19.3872,19.4431,69000.0
2010-11-03 12:10:00,27.83,27.86,27.8,27.81,91400.0,19.4431,19.464,19.4221,19.4291,91400.0
2010-11-03 12:20:00,27.82,27.85,27.8,27.85,43200.0,19.4361,19.457,19.4221,19.457,43200.0
2010-11-03 12:30:00,27.86,27.93,27.85,27.92,77800.0,19.464,19.5129,19.457,19.506,77800.0
2010-11-03 12:40:00,27.92,27.92,27.87,27.88,66800.0,19.506,19.506,19.471,19.478,66800.0
2010-11-03 12:50:00,27.87,27.88,27.86,27.87,29600.0,19.471,19.478,19.464,19.471,29600.0
2010-11-03 13:00:00,27.87,27.91,27.87,27.89,63200.0,19.471,19.499,19.471,19.485,63200.0
2010-11-03 13:10:00,27.89,27.91,27.86,27.87,68200.0,19.485,19.499,19.464,19.471,68200.0
2010-11-03 13:20:00,27.86,27.86,27.83,27.83,75400.0,19.464,19.464,19.4431,19.4431,75400.0
2010-11-03 13:30:00,27.83,27.86,27.81,27.83,53800.0,19.4431,19.464,19.4291,19.4431,53800.0
2010-11-03 13:40:00,27.83,27.86,27.82,27.86,44400.0,19.4431,19.464,19.4361,19.464,44400.0
2010-11-03 13:50:00,27.86,27.88,27.85,27.88,62200.0,19.464,19.478,19.457,19.478,62200.0
2010-11-03 14:00:00,27.87,28.0,27.87,27.97,105200.0,19.471,19.5618,19.471,19.5409,105200.0
2010-11-03 14:10:00,27.97,28.11,27.84,28.05,191400.0,19.5409,19.6387,19.4501,19.5968,191400.0
2010-11-03 14:20:00,28.04,28.21,27.84,27.86,275400.0,19.5898,19.7086,19.4501,19.464,275400.0
2010-11-03 14:30:00,27.88,27.89,27.79,27.85,569400.0,19.478,19.485,19.4151,19.457,569400.0
2010-11-03 14:40:00,27.85,28.06,27.85,28.04,227600.0,19.457,19.6038,19.457,19.5898,227600.0
2010-11-03 14:50:00,28.06,28.15,28.02,28.08,267200.0,19.6038,19.6666,19.5758,19.6177,267200.0
2010-11-03 15:00:00,28.1,28.24,28.08,28.22,324000.0,19.6317,19.7295,19.6177,19.7155,324000.0
2010-11-03 15:10:00,28.23,28.33,28.21,28.3,202000.0,19.7225,19.7924,19.7086,19.7714,202000.0
2010-11-03 15:20:00,28.3,28.31,28.22,28.29,163400.0,19.7714,19.7784,19.7155,19.7644,163400.0
2010-11-03 15:30:00,28.28,28.31,28.22,28.25,213000.0,19.7575,19.7784,19.7155,19.7365,213000.0
2010-11-03 15:40:00,28.24,28.27,28.19,28.25,210800.0,19.7295,19.7505,19.6946,19.7365,210800.0
2010-11-03 15:50:00,28.24,28.35,28.21,28.35,397000.0,19.7295,19.8064,19.7086,19.8064,397000.0
2010-11-04 09:30:00,28.61,28.72,28.43,28.63,222800.0,19.988,20.0649,19.8623,20.002,222800.0
2010-11-04 09:40:00,28.65,28.67,28.61,28.62,376400.0,20.016,20.0299,19.988,19.995,376400.0
2010-11-04 09:50:00,28.61,28.74,28.61,28.72,108200.0,19.988,20.0788,19.988,20.0649,108200.0
2010-11-04 10:00:00,28.73,28.75,28.63,28.66,121800.0,20.0719,20.0858,20.002,20.0229,121800.0
2010-11-04 10:10:00,28.66,28.75,28.64,28.72,71800.0,20.0229,20.0858,20.009,20.0649,71800.0
2010-11-04 10:20:00,28.72,28.85,28.7,28.85,131000.0,20.0649,20.1557,20.0509,20.1557,131000.0
2010-11-04 10:30:00,28.86,28.86,28.81,28.84,96400.0,20.1627,20.1627,20.1277,20.1487,96400.0
2010-11-04 10:40:00,28.85,28.88,28.83,28.86,80400.0,20.1557,20.1766,20.1417,20.1627,80400.0
2010-11-04 10:50:00,28.85,28.94,28.8,28.94,89000.0,20.1557,20.2186,20.1208,20.2186,89000.0
2010-11-04 11:00:00,28.93,29.0,28.93,28.97,150800.0,20.2116,20.2605,20.2116,20.2395,150800.0
2010-11-04 11:10:00,28.95,28.97,28.9,28.93,128200.0,20.2256,20.2395,20.1906,20.2116,128200.0
2010-11-04 11:20:00,28.93,28.93,28.82,28.85,45400.0,20.2116,20.2116,20.1347,20.1557,45400.0
2010-11-04 11:30:00,28.86,28.88,28.82,28.86,49400.0,20.1627,20.1766,20.1347,20.1627,49400.0
2010-11-04 11:40:00,28.86,28.9,28.83,28.85,86200.0,20.1627,20.1906,20.1417,20.1557,86200.0
2010-11-04 11:50:00,28.86,28.86,28.78,28.81,69400.0,20.1627,20.1627,20.1068,20.1277,69400.0
2010-11-04 12:00:00,28.81,28.83,28.77,28.8,46400.0,20.1277,20.1417,20.0998,20.1208,46400.0
2010-11-04 12:10:00,28.8,28.8,28.77,28.8,39200.0,20.1208,20.1208,20.0998,20.1208,39200.0
2010-11-04 12:20:00,28.8,28.83,28.78,28.79,76200.0,20.1208,20.1417,20.1068,20.1138,76200.0
2010-11-04 12:30:00,28.79,28.8,28.74,28.75,63800.0,20.1138,20.1208,20.0788,20.0858,63800.0
2010-11-04 12:40:00,28.75,28.78,28.73,28.73,48600.0,20.0858,20.1068,20.0719,20.0719,48600.0
2010-11-04 12:50:00,28.74,28.8,28.72,28.8,37800.0,20.0788,20.1208,20.0649,20.1208,37800.0
2010-11-04 13:00:00,28.8,28.81,28.77,28.78,39000.0,20.1208,20.1277,20.0998,20.1068,39000.0
2010-11-04 13:10:00,28.77,28.8,28.76,28.78,43000.0,20.0998,20.1208,20.0928,20.1068,43000.0
2010-11-04 13:20:00,28.79,28.8,28.77,28.79,37400.0,20.1138,20.1208,20.0998,20.1138,37400.0
2010-11-04 13:30:00,28.78,28.8,28.73,28.75,45600.0,20.1068,20.1208,20.0719,20.0858,45600.0
2010-11-04 13:40:00,28.76,28.79,28.75,28.77,36200.0,20.0928,20.1138,20.0858,20.0998,36200.0
2010-11-04 13:50:00,28.77,28.78,28.75,28.77,47600.0,20.0998,20.1068,20.0858,20.0998,47600.0
2010-11-04 14:00:00,28.77,28.79,28.75,28.76,56200.0,20.0998,20.1138,20.0858,20.0928,56200.0
2010-11-04 14:10:00,28.77,28.79,28.75,28.77,65200.0,20.0998,20.1138,20.0858,20.0998,65200.0
2010-11-04 14:20:00,28.77,28.78,28.74,28.74,57200.0,20.0998,20.1068,20.0788,20.0788,57200.0
2010-11-04 14:30:00,28.74,28.75,28.73,28.73,113800.0,20.0788,20.0858,20.0719,20.0719,113800.0
2010-11-04 14:40:00,28.73,28.74,28.71,28.72,75600.0,20.0719,20.0788,20.0579,20.0649,75600.0
2010-11-04 14:50:00,28.72,28.73,28.71,28.72,51600.0,20.0649,20.0719,20.0579,20.0649,51600.0
2010-11-04 15:00:00,28.72,28.76,28.72,28.75,178200.0,20.0649,20.0928,20.0649,20.0858,178200.0
2010-11-04 15:10:00,28.75,28.76,28.71,28.75,185400.0,20.0858,20.0928,20.0579,20.0858,185400.0
2010-11-04 15:20:00,28.75,28.8,28.74,28.79,461000.0,20.0858,20.1208,20.0788,20.1138,461000.0
2010-11-04 15:30:00,28.79,28.79,28.75,28.79,427200.0,20.1138,20.1138,20.0858,20.1138,427200.0
2010-11-04 15:40:00,28.79,29.0,28.79,28.93,585800.0,20.1138,20.2605,20.1138,20.2116,585800.0
2010-11-04 15:50:00,28.93,29.0,28.89,28.92,993200.0,20.2116,20.2605,20.1836,20.2046,993200.0
2010-11-05 09:30:00,28.86,28.87,28.77,28.86,160200.0,20.1627,20.1697,20.0998,20.1627,160200.0
2010-11-05 09:40:00,28.87,29.0,28.83,28.98,110600.0,20.1697,20.2605,20.1417,20.2465,110600.0
2010-11-05 09:50:00,28.98,29.0,28.83,28.99,215400.0,20.2465,20.2605,20.1417,20.2535,215400.0
2010-11-05 10:00:00,28.99,29.07,28.98,28.99,157200.0,20.2535,20.3094,20.2465,20.2535,157200.0
2010-11-05 10:10:00,28.98,29.09,28.98,29.05,281200.0,20.2465,20.3234,20.2465,20.2954,281200.0
2010-11-05 10:20:00,29.05,29.12,29.0,29.07,207600.0,20.2954,20.3443,20.2605,20.3094,207600.0
2010-11-05 10:30:00,29.07,29.16,29.03,29.03,128200.0,20.3094,20.3723,20.2814,20.2814,128200.0
2010-11-05 10:40:00,29.04,29.12,29.0,29.0,140800.0,20.2884,20.3443,20.2605,20.2605,140800.0
2010-11-05 10:50:00,29.02,29.05,28.97,28.98,183600.0,20.2745,20.2954,20.2395,20.2465,183600.0
2010-11-05 11:00:00,28.97,28.99,28.9,28.96,126800.0,20.2395,20.2535,20.1906,20.2325,126800.0
2010-11-05 11:10:00,28.96,28.97,28.86,28.87,111000.0,20.2325,20.2395,20.1627,20.1697,111000.0
2010-11-05 11:20:00,28.86,28.93,28.86,28.91,67000.0,20.1627,20.2116,20.1627,20.1976,67000.0
2010-11-05 11:30:00,28.9,28.93,28.85,28.86,76400.0,20.1906,20.2116,20.1557,20.1627,76400.0
2010-11-05 11:40:00,28.85,28.86,28.76,28.85,71200.0,20.1557,20.1627,20.0928,20.1557,71200.0
2010-11-05 11:50:00,28.84,28.85,28.69,28.69,92400.0,20.1487,20.1557,20.0439,20.0439,92400.0
2010-11-05 12:00:00,28.68,28.72,28.64,28.71,112400.0,20.0369,20.0649,20.009,20.0579,112400.0
2010-11-05 12:10:00,28.73,28.82,28.71,28.8,78800.0,20.0719,20.1347,20.0579,20.1208,78800.0
2010-11-05 12:20:00,28.8,28.8,28.73,28.74,111800.0,20.1208,20.1208,20.0719,20.0788,111800.0
2010-11-05 12:30:00,28.73,28.82,28.71,28.8,185600.0,20.0719,20.1347,20.0579,20.1208,185600.0
2010-11-05 12:40:00,28.81,28.84,28.79,28.81,64400.0,20.1277,20.1487,20.1138,20.1277,64400.0
2010-11-05 12:50:00,28.81,28.82,28.76,28.78,65000.0,20.1277,20.1347,20.0928,20.1068,65000.0
2010-11-05 13:00:00,28.78,28.83,28.78,28.79,67600.0,20.1068,20.1417,20.1068,20.1138,67600.0
2010-11-05 13:10:00,28.8,28.81,28.77,28.81,52200.0,20.1208,20.1277,20.0998,20.1277,52200.0
2010-11-05 13:20:00,28.81,28.86,28.79,28.85,57400.0,20.1277,20.1627,20.1138,20.1557,57400.0
2010-11-05 13:30:00,28.85,28.86,28.8,28.83,95400.0,20.1557,20.1627,20.1208,20.1417,95400.0
2010-11-05 13:40:00,28.82,28.86,28.82,28.84,49000.0,20.1347,20.1627,20.1347,20.1487,49000.0
2010-11-05 13:50:00,28.84,28.88,28.84,28.88,50000.0,20.1487,20.1766,20.1487,20.1766,50000.0
2010-11-05 14:00:00,28.87,28.9,28.82,28.83,164600.0,20.1697,20.1906,20.1347,20.1417,164600.0
2010-11-05 14:10:00,28.84,28.84,28.73,28.75,166000.0,20.1487,20.1487,20.0719,20.0858,166000.0
2010-11-05 14:20:00,28.75,28.75,28.7,28.72,155400.0,20.0858,20.0858,20.0509,20.0649,155400.0
2010-11-05 14:30:00,28.72,28.75,28.72,28.74,148800.0,20.0649,20.0858,20.0649,20.0788,148800.0
2010-11-05 14:40:00,28.74,28.75,28.68,28.71,118800.0,20.0788,20.0858,20.0369,20.0579,118800.0
2010-11-05 14:50:00,28.7,28.72,28.67,28.67,111600.0,20.0509,20.0649,20.0299,20.0299,111600.0
2010-11-05 15:00:00,28.67,28.72,28.67,28.71,151200.0,20.0299,20.0649,20.0299,20.0579,151200.0
2010-11-05 15:10:00,28.7,28.71,28.65,28.66,115400.0,20.0509,20.0579,20.016,20.0229,115400.0
2010-11-05 15:20:00,28.66,28.73,28.66,28.73,169400.0,20.0229,20.0719,20.0229,20.0719,169400.0
2010-11-05 15:30:00,28.73,28.77,28.7,28.77,257200.0,20.0719,20.0998,20.0509,20.0998,257200.0
2010-11-05 15:40:00,28.77,28.88,28.75,28.86,517800.0,20.0998,20.1766,20.0858,20.1627,517800.0
2010-11-05 15:50:00,28.86,28.91,28.86,28.88,733400.0,20.1627,20.1976,20.1627,20.1766,733400.0
2010-11-08 09:30:00,28.79,28.82,28.65,28.71,204800.0,20.1138,20.1347,20.016,20.0579,204800.0
2010-11-08 09:40:00,28.72,28.77,28.68,28.75,118000.0,20.0649,20.0998,20.0369,20.0858,118000.0
2010-11-08 09:50:00,28.75,28.78,28.71,28.75,120200.0,20.0858,20.1068,20.0579,20.0858,120200.0
2010-11-08 10:00:00,28.75,28.8,28.73,28.76,162200.0,20.0858,20.1208,20.0719,20.0928,162200.0
2010-11-08 10:10:00,28.76,28.8,28.75,28.77,150000.0,20.0928,20.1208,20.0858,20.0998,150000.0
2010-11-08 10:20:00,28.78,28.81,28.7,28.7,138600.0,20.1068,20.1277,20.0509,20.0509,138600.0
2010-11-08 10:30:00,28.71,28.78,28.69,28.72,97000.0,20.0579,20.1068,20.0439,20.0649,97000.0
2010-11-08 10:40:00,28.72,28.74,28.67,28.73,77800.0,20.0649,20.0788,20.0299,20.0719,77800.0
2010-11-08 10:50:00,28.74,28.74,28.58,28.58,120200.0,20.0788,20.0788,19.9671,19.9671,120200.0
2010-11-08 11:00:00,28.57,28.57,28.48,28.53,154600.0,19.9601,19.9601,19.8972,19.9321,154600.0
2010-11-08 11:10:00,28.53,28.61,28.52,28.61,107800.0,19.9321,19.988,19.9251,19.988,107800.0
2010-11-08 11:20:00,28.6,28.67,28.59,28.67,30600.0,19.981,20.0299,19.974,20.0299,30600.0
2010-11-08 11:30:00,28.66,28.73,28.66,28.72,51600.0,20.0229,20.0719,20.0229,20.0649,51600.0
2010-11-08 11:40:00,28.72,28.76,28.69,28.71,78000.0,20.0649,20.0928,20.0439,20.0579,78000.0
2010-11-08 11:50:00,28.72,28.82,28.71,28.79,74000.0,20.0649,20.1347,20.0579,20.1138,74000.0
2010-11-08 12:00:00,28.79,28.81,28.77,28.77,58400.0,20.1138,20.1277,20.0998,20.0998,58400.0
2010-11-08 12:10:00,28.77,28.78,28.75,28.77,22400.0,20.0998,20.1068,20.0858,20.0998,22400.0
2010-11-08 12:20:00,28.77,28.81,28.75,28.76,77400.0,20.0998,20.1277,20.0858,20.0928,77400.0
2010-11-08 12:30:00,28.76,28.77,28.71,28.74,77600.0,20.0928,20.0998,20.0579,20.0788,77600.0
2010-11-08 12:40:00,28.74,28.75,28.72,28.72,40800.0,20.0788,20.0858,20.0649,20.0649,40800.0
2010-11-08 12:50:00,28.73,28.73,28.68,28.7,92400.0,20.0719,20.0719,20.0369,20.0509,92400.0
2010-11-08 13:00:00,28.69,28.7,28.67,28.7,71800.0,20.0439,20.0509,20.0299,20.0509,71800.0
2010-11-08 13:10:00,28.7,28.7,28.65,28.68,121200.0,20.0509,20.0509,20.016,20.0369,121200.0
2010-11-08 13:20:00,28.67,28.7,28.67,28.68,88200.0,20.0299,20.0509,20.0299,20.0369,88200.0
2010-11-08 13:30:00,28.68,28.71,28.67,28.67,99800.0,20.0369,20.0579,20.0299,20.0299,99800.0
2010-11-08 13:40:00,28.67,28.69,28.64,28.68,37200.0,20.0299,20.0439,20.009,20.0369,37200.0
2010-11-08 13:50:00,28.68,28.68,28.65,28.65,45000.0,20.0369,20.0369,20.016,20.016,45000.0
2010-11-08 14:00:00,28.65,28.74,28.65,28.71,63800.0,20.016,20.0788,20.016,20.0579,63800.0
2010-11-08 14:10:00,28.71,28.77,28.68,28.77,66000.0,20.0579,20.0998,20.0369,20.0998,66000.0
2010-11-08 14:20:00,28.76,28.79,28.73,28.73,54600.0,20.0928,20.1138,20.0719,20.0719,54600.0
2010-11-08 14:30:00,28.73,28.73,28.67,28.7,115800.0,20.0719,20.0719,20.0299,20.0509,115800.0
2010-11-08 14:40:00,28.7,28.72,28.68,28.68,56000.0,20.0509,20.0649,20.0369,20.0369,56000.0
2010-11-08 14:50:00,28.68,28.7,28.65,28.66,59200.0,20.0369,20.0509,20.016,20.0229,59200.0
2010-11-08 15:00:00,28.65,28.71,28.65,28.65,104000.0,20.016,20.0579,20.016,20.016,104000.0
2010-11-08 15:10:00,28.65,28.68,28.64,28.68,103000.0,20.016,20.0369,20.009,20.0369,103000.0
2010-11-08 15:20:00,28.67,28.71,28.67,28.7,158400.0,20.0299,20.0579,20.0299,20.0509,158400.0
2010-11-08 15:30:00,28.7,28.71,28.65,28.66,332800.0,20.0509,20.0579,20.016,20.0229,332800.0
2010-11-08 15:40:00,28.67,28.68,28.6,28.61,348200.0,20.0299,20.0369,19.981,19.988,348200.0
2010-11-08 15:50:00,28.61,28.62,28.56,28.58,558000.0,19.988,19.995,19.9531,19.9671,558000.0
2010-11-09 09:30:00,28.73,28.75,28.59,28.61,170200.0,20.0719,20.0858,19.974,19.988,170200.0
2010-11-09 09:40:00,28.63,28.7,28.6,28.68,116600.0,20.002,20.0509,19.981,20.0369,116600.0
2010-11-09 09:50:00,28.68,28.73,28.64,28.7,342400.0,20.0369,20.0719,20.009,20.0509,342400.0
2010-11-09 10:00:00,28.7,28.73,28.66,28.68,223600.0,20.0509,20.0719,20.0229,20.0369,223600.0
2010-11-09 10:10:00,28.68,28.74,28.67,28.67,264800.0,20.0369,20.0788,20.0299,20.0299,264800.0
2010-11-09 10:20:00,28.68,28.72,28.64,28.64,106200.0,20.0369,20.0649,20.009,20.009,106200.0
2010-11-09 10:30:00,28.64,28.66,28.55,28.59,261800.0,20.009,20.0229,19.9461,19.974,261800.0
2010-11-09 10:40:00,28.59,28.61,28.54,28.57,112800.0,19.974,19.988,19.9391,19.9601,112800.0
2010-11-09 10:50:00,28.58,28.65,28.56,28.65,59000.0,19.9671,20.016,19.9531,20.016,59000.0
2010-11-09 11:00:00,28.65,28.65,28.6,28.6,153000.0,20.016,20.016,19.981,19.981,153000.0
2010-11-09 11:10:00,28.6,28.67,28.58,28.64,88400.0,19.981,20.0299,19.9671,20.009,88400.0
2010-11-09 11:20:00,28.64,28.65,28.6,28.61,108400.0,20.009,20.016,19.981,19.988,108400.0
2010-11-09 11:30:00,28.61,28.61,28.55,28.59,71800.0,19.988,19.988,19.9461,19.974,71800.0
2010-11-09 11:40:00,28.59,28.61,28.57,28.59,73200.0,19.974,19.988,19.9601,19.974,73200.0
2010-11-09 11:50:00,28.59,28.61,28.49,28.5,87000.0,19.974,19.988,19.9042,19.9112,87000.0
2010-11-09 12:00:00,28.49,28.55,28.48,28.55,109400.0,19.9042,19.9461,19.8972,19.9461,109400.0
2010-11-09 12:10:00,28.55,28.56,28.48,28.48,141400.0,19.9461,19.9531,19.8972,19.8972,141400.0
2010-11-09 12:20:00,28.49,28.49,28.45,28.45,80800.0,19.9042,19.9042,19.8762,19.8762,80800.0
2010-11-09 12:30:00,28.45,28.49,28.42,28.44,108800.0,19.8762,19.9042,19.8553,19.8692,108800.0
2010-11-09 12:40:00,28.44,28.46,28.41,28.41,97800.0,19.8692,19.8832,19.8483,19.8483,97800.0
2010-11-09 12:50:00,28.42,28.42,28.38,28.38,92800.0,19.8553,19.8553,19.8273,19.8273,92800.0
2010-11-09 13:00:00,28.38,28.45,28.38,28.45,74200.0,19.8273,19.8762,19.8273,19.8762,74200.0
2010-11-09 13:10:00,28.44,28.45,28.4,28.42,84800.0,19.8692,19.8762,19.8413,19.8553,84800.0
2010-11-09 13:20:00,28.42,28.42,28.35,28.36,61600.0,19.8553,19.8553,19.8064,19.8134,61600.0
2010-11-09 13:30:00,28.36,28.36,28.31,28.31,134200.0,19.8134,19.8134,19.7784,19.7784,134200.0
2010-11-09 13:40:00,28.31,28.33,28.25,28.31,145400.0,19.7784,19.7924,19.7365,19.7784,145400.0
2010-11-09 13:50:00,28.31,28.35,28.29,28.3,115400.0,19.7784,19.8064,19.7644,19.7714,115400.0
2010-11-09 14:00:00,28.31,28.35,28.3,28.33,97800.0,19.7784,19.8064,19.7714,19.7924,97800.0
2010-11-09 14:10:00,28.32,28.39,28.32,28.36,82800.0,19.7854,19.8343,19.7854,19.8134,82800.0
2010-11-09 14:20:00,28.35,28.35,28.29,28.33,67000.0,19.8064,19.8064,19.7644,19.7924,67000.0
2010-11-09 14:30:00,28.33,28.42,28.33,28.4,126800.0,19.7924,19.8553,19.7924,19.8413,126800.0
2010-11-09 14:40:00,28.4,28.4,28.36,28.37,92600.0,19.8413,19.8413,19.8134,19.8203,92600.0
2010-11-09 14:50:00,28.37,28.38,28.32,28.38,115800.0,19.8203,19.8273,19.7854,19.8273,115800.0
2010-11-09 15:00:00,28.38,28.38,28.29,28.29,149400.0,19.8273,19.8273,19.7644,19.7644,149400.0
2010-11-09 15:10:00,28.29,28.35,28.25,28.35,160200.0,19.7644,19.8064,19.7365,19.8064,160200.0
2010-11-09 15:20:00,28.34,28.35,28.28,28.31,194800.0,19.7994,19.8064,19.7575,19.7784,194800.0
2010-11-09 15:30:00,28.31,28.38,28.24,28.24,261200.0,19.7784,19.8273,19.7295,19.7295,261200.0
2010-11-09 15:40:00,28.25,28.27,28.16,28.16,464200.0,19.7365,19.7505,19.6736,19.6736,464200.0
2010-11-09 15:50:00,28.17,28.27,28.16,28.27,1058000.0,19.6806,19.7505,19.6736,19.7505,1058000.0
2010-11-10 09:30:00,28.33,28.41,28.3,28.34,212800.0,19.7924,19.8483,19.7714,19.7994,212800.0
2010-11-10 09:40:00,28.34,28.34,28.03,28.04,333800.0,19.7994,19.7994,19.5828,19.5898,333800.0
2010-11-10 09:50:00,28.04,28.11,27.82,27.84,303200.0,19.5898,19.6387,19.4361,19.4501,303200.0
2010-11-10 10:00:00,27.83,27.96,27.81,27.86,203000.0,19.4431,19.5339,19.4291,19.464,203000.0
2010-11-10 10:10:00,27.86,27.99,27.84,27.91,184800.0,19.464,19.5549,19.4501,19.499,184800.0
2010-11-10 10:20:00,27.92,27.96,27.86,27.86,124200.0,19.506,19.5339,19.464,19.464,124200.0
2010-11-10 10:30:00,27.86,28.0,27.86,28.0,123400.0,19.464,19.5618,19.464,19.5618,123400.0
2010-11-10 10:40:00,28.0,28.0,27.88,27.89,210000.0,19.5618,19.5618,19.478,19.485,210000.0
2010-11-10 10:50:00,27.9,28.0,27.88,28.0,361800.0,19.492,19.5618,19.478,19.5618,361800.0
2010-11-10 11:00:00,27.99,28.0,27.85,27.86,129400.0,19.5549,19.5618,19.457,19.464,129400.0
2010-11-10 11:10:00,27.86,27.91,27.83,27.85,101200.0,19.464,19.499,19.4431,19.457,101200.0
2010-11-10 11:20:00,27.85,27.98,27.84,27.98,127600.0,19.457,19.5479,19.4501,19.5479,127600.0
2010-11-10 11:30:00,27.97,28.0,27.96,28.0,171600.0,19.5409,19.5618,19.5339,19.5618,171600.0
2010-11-10 11:40:00,28.0,28.0,27.96,27.99,165600.0,19.5618,19.5618,19.5339,19.5549,165600.0
2010-11-10 11:50:00,27.99,28.13,27.99,28.1,150400.0,19.5549,19.6527,19.5549,19.6317,150400.0
2010-11-10 12:00:00,28.11,28.11,28.04,28.05,110600.0,19.6387,19.6387,19.5898,19.5968,110600.0
2010-11-10 12:10:00,28.05,28.12,28.05,28.06,59000.0,19.5968,19.6457,19.5968,19.6038,59000.0
2010-11-10 12:20:00,28.06,28.07,27.99,28.04,98800.0,19.6038,19.6107,19.5549,19.5898,98800.0
2010-11-10 12:30:00,28.04,28.11,28.03,28.09,44000.0,19.5898,19.6387,19.5828,19.6247,44000.0
2010-11-10 12:40:00,28.1,28.1,28.04,28.08,51600.0,19.6317,19.6317,19.5898,19.6177,51600.0
2010-11-10 12:50:00,28.08,28.13,28.07,28.1,38600.0,19.6177,19.6527,19.6107,19.6317,38600.0
2010-11-10 13:00:00,28.11,28.13,28.02,28.11,118400.0,19.6387,19.6527,19.5758,19.6387,118400.0
2010-11-10 13:10:00,28.12,28.18,28.11,28.18,131000.0,19.6457,19.6876,19.6387,19.6876,131000.0
2010-11-10 13:20:00,28.18,28.24,28.17,28.18,110800.0,19.6876,19.7295,19.6806,19.6876,110800.0
2010-11-10 13:30:00,28.18,28.25,28.18,28.21,86800.0,19.6876,19.7365,19.6876,19.7086,86800.0
2010-11-10 13:40:00,28.22,28.23,28.17,28.21,70200.0,19.7155,19.7225,19.6806,19.7086,70200.0
2010-11-10 13:50:00,28.21,28.27,28.18,28.25,82200.0,19.7086,19.7505,19.6876,19.7365,82200.0
2010-11-10 14:00:00,28.25,28.38,28.23,28.36,88400.0,19.7365,19.8273,19.7225,19.8134,88400.0
2010-11-10 14:10:00,28.35,28.36,28.28,28.31,62000.0,19.8064,19.8134,19.7575,19.7784,62000.0
2010-11-10 14:20:00,28.31,28.35,28.23,28.34,81800.0,19.7784,19.8064,19.7225,19.7994,81800.0
2010-11-10 14:30:00,28.34,28.34,28.27,28.34,77000.0,19.7994,19.7994,19.7505,19.7994,77000.0
2010-11-10 14:40:00,28.33,28.37,28.29,28.32,103800.0,19.7924,19.8203,19.7644,19.7854,103800.0
2010-11-10 14:50:00,28.31,28.36,28.3,28.35,93400.0,19.7784,19.8134,19.7714,19.8064,93400.0
2010-11-10 15:00:00,28.35,28.37,28.28,28.29,134800.0,19.8064,19.8203,19.7575,19.7644,134800.0
2010-11-10 15:10:00,28.29,28.36,28.28,28.32,113600.0,19.7644,19.8134,19.7575,19.7854,113600.0
2010-11-10 15:20:00,28.33,28.38,28.32,28.35,119200.0,19.7924,19.8273,19.7854,19.8064,119200.0
2010-11-10 15:30:00,28.35,28.38,28.29,28.31,149400.0,19.8064,19.8273,19.7644,19.7784,149400.0
2010-11-10 15:40:00,28.3,28.32,28.27,28.29,148400.0,19.7714,19.7854,19.7505,19.7644,148400.0
2010-11-10 15:50:00,28.29,28.43,28.27,28.42,597600.0,19.7644,19.8623,19.7505,19.8553,597600.0
2010-11-11 09:30:00,27.99,28.0,27.61,27.73,453600.0,19.5549,19.5618,19.2894,19.3732,453600.0
2010-11-11 09:40:00,27.74,27.77,27.42,27.48,390600.0,19.3802,19.4012,19.1566,19.1986,390600.0
2010-11-11 09:50:00,27.48,27.5,27.39,27.4,487800.0,19.1986,19.2125,19.1357,19.1427,487800.0
2010-11-11 10:00:00,27.39,27.5,27.38,27.5,440000.0,19.1357,19.2125,19.1287,19.2125,440000.0
2010-11-11 10:10:00,27.5,27.53,27.46,27.49,255400.0,19.2125,19.2335,19.1846,19.2055,255400.0
2010-11-11 10:20:00,27.48,27.49,27.31,27.33,292400.0,19.1986,19.2055,19.0798,19.0938,292400.0
2010-11-11 10:30:00,27.34,27.35,27.22,27.26,273000.0,19.1007,19.1077,19.0169,19.0449,273000.0
2010-11-11 10:40:00,27.27,27.35,27.21,27.31,212600.0,19.0518,19.1077,19.0099,19.0798,212600.0
2010-11-11 10:50:00,27.3,27.44,27.3,27.33,342800.0,19.0728,19.1706,19.0728,19.0938,342800.0
2010-11-11 11:00:00,27.34,27.37,27.18,27.36,479800.0,19.1007,19.1217,18.989,19.1147,479800.0
2010-11-11 11:10:00,27.35,27.48,27.32,27.48,166000.0,19.1077,19.1986,19.0868,19.1986,166000.0
2010-11-11 11:20:00,27.48,27.49,27.33,27.38,237800.0,19.1986,19.2055,19.0938,19.1287,237800.0
2010-11-11 11:30:00,27.39,27.43,27.32,27.38,190000.0,19.1357,19.1636,19.0868,19.1287,190000.0
2010-11-11 11:40:00,27.37,27.39,27.3,27.38,135000.0,19.1217,19.1357,19.0728,19.1287,135000.0
2010-11-11 11:50:00,27.38,27.41,27.33,27.33,93400.0,19.1287,19.1496,19.0938,19.0938,93400.0
2010-11-11 12:00:00,27.33,27.42,27.32,27.41,84600.0,19.0938,19.1566,19.0868,19.1496,84600.0
2010-11-11 12:10:00,27.41,27.52,27.4,27.49,107600.0,19.1496,19.2265,19.1427,19.2055,107600.0
2010-11-11 12:20:00,27.49,27.49,27.46,27.47,89000.0,19.2055,19.2055,19.1846,19.1916,89000.0
2010-11-11 12:30:00,27.48,27.52,27.46,27.48,84800.0,19.1986,19.2265,19.1846,19.1986,84800.0
2010-11-11 12:40:00,27.48,27.5,27.47,27.5,48800.0,19.1986,19.2125,19.1916,19.2125,48800.0
2010-11-11 12:50:00,27.5,27.55,27.49,27.54,107200.0,19.2125,19.2475,19.2055,19.2405,107200.0
2010-11-11 13:00:00,27.54,27.6,27.5,27.58,111400.0,19.2405,19.2824,19.2125,19.2684,111400.0
2010-11-11 13:10:00,27.58,27.68,27.57,27.65,91600.0,19.2684,19.3383,19.2614,19.3173,91600.0
2010-11-11 13:20:00,27.66,27.71,27.66,27.69,78600.0,19.3243,19.3592,19.3243,19.3453,78600.0
2010-11-11 13:30:00,27.68,27.75,27.68,27.75,68800.0,19.3383,19.3872,19.3383,19.3872,68800.0
2010-11-11 13:40:00,27.75,27.78,27.74,27.77,99200.0,19.3872,19.4081,19.3802,19.4012,99200.0
2010-11-11 13:50:00,27.77,27.78,27.73,27.76,73400.0,19.4012,19.4081,19.3732,19.3942,73400.0
2010-11-11 14:00:00,27.76,27.76,27.7,27.75,122000.0,19.3942,19.3942,19.3523,19.3872,122000.0
2010-11-11 14:10:00,27.75,27.8,27.72,27.8,118200.0,19.3872,19.4221,19.3662,19.4221,118200.0
2010-11-11 14:20:00,27.8,27.86,27.79,27.83,68400.0,19.4221,19.464,19.4151,19.4431,68400.0
2010-11-11 14:30:00,27.83,27.89,27.83,27.85,97200.0,19.4431,19.485,19.4431,19.457,97200.0
2010-11-11 14:40:00,27.86,27.87,27.83,27.86,57200.0,19.464,19.471,19.4431,19.464,57200.0
2010-11-11 14:50:00,27.86,27.86,27.8,27.86,61800.0,19.464,19.464,19.4221,19.464,61800.0
2010-11-11 15:00:00,27.86,27.88,27.82,27.86,146800.0,19.464,19.478,19.4361,19.464,146800.0
2010-11-11 15:10:00,27.86,27.93,27.85,27.89,124200.0,19.464,19.5129,19.457,19.485,124200.0
2010-11-11 15:20:00,27.88,27.89,27.83,27.89,138600.0,19.478,19.485,19.4431,19.485,138600.0
2010-11-11 15:30:00,27.89,27.89,27.78,27.81,192000.0,19.485,19.485,19.4081,19.4291,192000.0
2010-11-11 15:40:00,27.81,27.86,27.76,27.83,222000.0,19.4291,19.464,19.3942,19.4431,222000.0
2010-11-11 15:50:00,27.83,27.86,27.8,27.85,544400.0,19.4431,19.464,19.4221,19.457,544400.0
2010-11-12 09:30:00,27.57,27.75,27.55,27.67,241600.0,19.2614,19.3872,19.2475,19.3313,241600.0
2010-11-12 09:40:00,27.67,27.85,27.65,27.75,198600.0,19.3313,19.457,19.3173,19.3872,198600.0
2010-11-12 09:50:00,27.75,27.86,27.73,27.73,195400.0,19.3872,19.464,19.3732,19.3732,195400.0
2010-11-12 10:00:00,27.73,27.75,27.64,27.7,140800.0,19.3732,19.3872,19.3103,19.3523,140800.0
2010-11-12 10:10:00,27.69,27.78,27.68,27.71,228000.0,19.3453,19.4081,19.3383,19.3592,228000.0
2010-11-12 10:20:00,27.7,27.71,27.58,27.59,119200.0,19.3523,19.3592,19.2684,19.2754,119200.0
2010-11-12 10:30:00,27.58,27.6,27.49,27.57,149400.0,19.2684,19.2824,19.2055,19.2614,149400.0
2010-11-12 10:40:00,27.57,27.61,27.5,27.55,169200.0,19.2614,19.2894,19.2125,19.2475,169200.0
2010-11-12 10:50:00,27.56,27.61,27.5,27.54,195200.0,19.2544,19.2894,19.2125,19.2405,195200.0
2010-11-12 11:00:00,27.54,27.59,27.48,27.52,149200.0,19.2405,19.2754,19.1986,19.2265,149200.0
2010-11-12 11:10:00,27.52,27.55,27.43,27.43,190400.0,19.2265,19.2475,19.1636,19.1636,190400.0
2010-11-12 11:20:00,27.43,27.5,27.38,27.45,221600.0,19.1636,19.2125,19.1287,19.1776,221600.0
2010-11-12 11:30:00,27.45,27.46,27.39,27.4,166200.0,19.1776,19.1846,19.1357,19.1427,166200.0
2010-11-12 11:40:00,27.4,27.43,27.35,27.36,151600.0,19.1427,19.1636,19.1077,19.1147,151600.0
2010-11-12 11:50:00,27.37,27.37,27.3,27.34,133800.0,19.1217,19.1217,19.0728,19.1007,133800.0
2010-11-12 12:00:00,27.34,27.39,27.3,27.34,100800.0,19.1007,19.1357,19.0728,19.1007,100800.0
2010-11-12 12:10:00,27.34,27.34,27.28,27.31,89600.0,19.1007,19.1007,19.0588,19.0798,89600.0
2010-11-12 12:20:00,27.31,27.35,27.27,27.32,91600.0,19.0798,19.1077,19.0518,19.0868,91600.0
2010-11-12 12:30:00,27.31,27.36,27.27,27.34,117800.0,19.0798,19.1147,19.0518,19.1007,117800.0
2010-11-12 12:40:00,27.33,27.36,27.25,27.26,85600.0,19.0938,19.1147,19.0379,19.0449,85600.0
2010-11-12 12:50:00,27.25,27.28,27.21,27.24,153600.0,19.0379,19.0588,19.0099,19.0309,153600.0
2010-11-12 13:00:00,27.23,27.29,27.19,27.26,112600.0,19.0239,19.0658,18.9959,19.0449,112600.0
2010-11-12 13:10:00,27.25,27.33,27.25,27.27,76800.0,19.0379,19.0938,19.0379,19.0518,76800.0
2010-11-12 13:20:00,27.28,27.34,27.25,27.33,91000.0,19.0588,19.1007,19.0379,19.0938,91000.0
2010-11-12 13:30:00,27.33,27.36,27.3,27.35,139400.0,19.0938,19.1147,19.0728,19.1077,139400.0
2010-11-12 13:40:00,27.36,27.38,27.34,27.36,85000.0,19.1147,19.1287,19.1007,19.1147,85000.0
2010-11-12 13:50:00,27.36,27.38,27.32,27.34,61800.0,19.1147,19.1287,19.0868,19.1007,61800.0
2010-11-12 14:00:00,27.34,27.37,27.32,27.36,69800.0,19.1007,19.1217,19.0868,19.1147,69800.0
2010-11-12 14:10:00,27.36,27.43,27.36,27.41,83000.0,19.1147,19.1636,19.1147,19.1496,83000.0
2010-11-12 14:20:00,27.42,27.43,27.34,27.35,52000.0,19.1566,19.1636,19.1007,19.1077,52000.0
2010-11-12 14:30:00,27.35,27.37,27.31,27.36,81000.0,19.1077,19.1217,19.0798,19.1147,81000.0
2010-11-12 14:40:00,27.36,27.42,27.32,27.41,121200.0,19.1147,19.1566,19.0868,19.1496,121200.0
2010-11-12 14:50:00,27.42,27.46,27.37,27.39,192600.0,19.1566,19.1846,19.1217,19.1357,192600.0
2010-11-12 15:00:00,27.38,27.45,27.35,27.41,196800.0,19.1287,19.1776,19.1077,19.1496,196800.0
2010-11-12 15:10:00,27.41,27.43,27.38,27.41,198800.0,19.1496,19.1636,19.1287,19.1496,198800.0
2010-11-12 15:20:00,27.42,27.43,27.33,27.36,238800.0,19.1566,19.1636,19.0938,19.1147,238800.0
2010-11-12 15:30:00,27.36,27.41,27.34,27.36,241600.0,19.1147,19.1496,19.1007,19.1147,241600.0
2010-11-12 15:40:00,27.36,27.36,27.32,27.36,296200.0,19.1147,19.1147,19.0868,19.1147,296200.0
2010-11-12 15:50:00,27.36,27.36,27.29,27.33,630400.0,19.1147,19.1147,19.0658,19.0938,630400.0
2010-11-15 09:30:00,27.47,27.5,27.35,27.4,144200.0,19.2973,19.3184,19.213,19.2481,144200.0
2010-11-15 09:40:00,27.4,27.46,27.33,27.37,217800.0,19.2481,19.2903,19.1989,19.227,217800.0
2010-11-15 09:50:00,27.38,27.4,27.29,27.29,110800.0,19.2341,19.2481,19.1708,19.1708,110800.0
2010-11-15 10:00:00,27.29,27.32,27.22,27.24,89600.0,19.1708,19.1919,19.1217,19.1357,89600.0
2010-11-15 10:10:00,27.25,27.3,27.22,27.25,191400.0,19.1427,19.1779,19.1217,19.1427,191400.0
2010-11-15 10:20:00,27.26,27.29,27.24,27.28,126800.0,19.1498,19.1708,19.1357,19.1638,126800.0
2010-11-15 10:30:00,27.29,27.33,27.25,27.33,87000.0,19.1708,19.1989,19.1427,19.1989,87000.0
2010-11-15 10:40:00,27.33,27.36,27.32,27.34,140600.0,19.1989,19.22,19.1919,19.206,140600.0
2010-11-15 10:50:00,27.34,27.35,27.29,27.3,106800.0,19.206,19.213,19.1708,19.1779,106800.0
2010-11-15 11:00:00,27.31,27.35,27.29,27.33,102400.0,19.1849,19.213,19.1708,19.1989,102400.0
2010-11-15 11:10:00,27.33,27.36,27.32,27.33,154000.0,19.1989,19.22,19.1919,19.1989,154000.0
2010-11-15 11:20:00,27.33,27.34,27.28,27.31,109200.0,19.1989,19.206,19.1638,19.1849,109200.0
2010-11-15 11:30:00,27.32,27.35,27.31,27.33,118000.0,19.1919,19.213,19.1849,19.1989,118000.0
2010-11-15 11:40:00,27.33,27.39,27.31,27.33,313800.0,19.1989,19.2411,19.1849,19.1989,313800.0
2010-11-15 11:50:00,27.33,27.34,27.3,27.32,106600.0,19.1989,19.206,19.1779,19.1919,106600.0
2010-11-15 12:00:00,27.31,27.33,27.25,27.31,130200.0,19.1849,19.1989,19.1427,19.1849,130200.0
2010-11-15 12:10:00,27.31,27.31,27.28,27.3,69800.0,19.1849,19.1849,19.1638,19.1779,69800.0
2010-11-15 12:20:00,27.31,27.34,27.31,27.33,87800.0,19.1849,19.206,19.1849,19.1989,87800.0
2010-11-15 12:30:00,27.33,27.35,27.31,27.35,130600.0,19.1989,19.213,19.1849,19.213,130600.0
2010-11-15 12:40:00,27.35,27.36,27.34,27.35,109600.0,19.213,19.22,19.206,19.213,109600.0
2010-11-15 12:50:00,27.36,27.41,27.35,27.39,84200.0,19.22,19.2551,19.213,19.2411,84200.0
2010-11-15 13:00:00,27.38,27.39,27.34,27.36,71200.0,19.2341,19.2411,19.206,19.22,71200.0
2010-11-15 13:10:00,27.36,27.39,27.36,27.39,95600.0,19.22,19.2411,19.22,19.2411,95600.0
2010-11-15 13:20:00,27.39,27.44,27.38,27.41,91200.0,19.2411,19.2762,19.2341,19.2551,91200.0
2010-11-15 13:30:00,27.41,27.44,27.41,27.42,109400.0,19.2551,19.2762,19.2551,19.2622,109400.0
2010-11-15 13:40:00,27.42,27.44,27.4,27.43,87200.0,19.2622,19.2762,19.2481,19.2692,87200.0
2010-11-15 13:50:00,27.43,27.44,27.41,27.41,50200.0,19.2692,19.2762,19.2551,19.2551,50200.0
2010-11-15 14:00:00,27.42,27.43,27.4,27.41,56400.0,19.2622,19.2692,19.2481,19.2551,56400.0
2010-11-15 14:10:00,27.41,27.43,27.38,27.39,53000.0,19.2551,19.2692,19.2341,19.2411,53000.0
2010-11-15 14:20:00,27.39,27.39,27.34,27.38,64600.0,19.2411,19.2411,19.206,19.2341,64600.0
2010-11-15 14:30:00,27.38,27.38,27.32,27.37,94200.0,19.2341,19.2341,19.1919,19.227,94200.0
2010-11-15 14:40:00,27.38,27.43,27.36,27.42,85200.0,19.2341,19.2692,19.22,19.2622,85200.0
2010-11-15 14:50:00,27.42,27.45,27.41,27.41,86800.0,19.2622,19.2832,19.2551,19.2551,86800.0
2010-11-15 15:00:00,27.41,27.41,27.35,27.38,102600.0,19.2551,19.2551,19.213,19.2341,102600.0
2010-11-15 15:10:00,27.37,27.39,27.27,27.31,153800.0,19.227,19.2411,19.1568,19.1849,153800.0
2010-11-15 15:20:00,27.32,27.32,27.25,27.32,126600.0,19.1919,19.1919,19.1427,19.1919,126600.0
2010-11-15 15:30:00,27.32,27.34,27.26,27.31,203800.0,19.1919,19.206,19.1498,19.1849,203800.0
2010-11-15 15:40:00,27.32,27.34,27.23,27.23,253600.0,19.1919,19.206,19.1287,19.1287,253600.0
2010-11-15 15:50:00,27.23,27.25,27.21,27.22,608000.0,19.1287,19.1427,19.1146,19.1217,608000.0
2010-11-16 09:30:00,27.02,27.11,26.91,27.0,154600.0,18.9812,19.0444,18.9039,18.9671,154600.0
2010-11-16 09:40:00,27.03,27.07,26.88,26.9,89600.0,18.9882,19.0163,18.8828,18.8969,89600.0
2010-11-16 09:50:00,26.9,26.96,26.76,26.77,215200.0,18.8969,18.939,18.7985,18.8055,215200.0
2010-11-16 10:00:00,26.78,26.96,26.75,26.94,134400.0,18.8126,18.939,18.7915,18.925,134400.0
2010-11-16 10:10:00,26.95,26.96,26.86,26.9,69600.0,18.932,18.939,18.8688,18.8969,69600.0
2010-11-16 10:20:00,26.9,27.0,26.89,26.98,113400.0,18.8969,18.9671,18.8898,18.9531,113400.0
2010-11-16 10:30:00,26.98,26.99,26.85,26.86,113000.0,18.9531,18.9601,18.8617,18.8688,113000.0
2010-11-16 10:40:00,26.86,26.9,26.82,26.9,142000.0,18.8688,18.8969,18.8407,18.8969,142000.0
2010-11-16 10:50:00,26.91,26.92,26.83,26.86,228200.0,18.9039,18.9109,18.8477,18.8688,228200.0
2010-11-16 11:00:00,26.86,26.88,26.78,26.83,286400.0,18.8688,18.8828,18.8126,18.8477,286400.0
2010-11-16 11:10:00,26.83,26.86,26.77,26.81,201400.0,18.8477,18.8688,18.8055,18.8336,201400.0
2010-11-16 11:20:00,26.8,26.83,26.78,26.81,127400.0,18.8266,18.8477,18.8126,18.8336,127400.0
2010-11-16 11:30:00,26.81,26.86,26.77,26.8,143600.0,18.8336,18.8688,18.8055,18.8266,143600.0
2010-11-16 11:40:00,26.8,26.8,26.63,26.73,189600.0,18.8266,18.8266,18.7072,18.7774,189600.0
2010-11-16 11:50:00,26.73,26.73,26.63,26.71,150000.0,18.7774,18.7774,18.7072,18.7634,150000.0
2010-11-16 12:00:00,26.71,26.72,26.66,26.67,108200.0,18.7634,18.7704,18.7283,18.7353,108200.0
2010-11-16 12:10:00,26.68,26.68,26.59,26.63,102400.0,18.7423,18.7423,18.6791,18.7072,102400.0
2010-11-16 12:20:00,26.61,26.67,26.58,26.61,74600.0,18.6931,18.7353,18.6721,18.6931,74600.0
2010-11-16 12:30:00,26.61,26.63,26.56,26.59,85000.0,18.6931,18.7072,18.658,18.6791,85000.0
2010-11-16 12:40:00,26.59,26.65,26.58,26.59,227400.0,18.6791,18.7212,18.6721,18.6791,227400.0
2010-11-16 12:50:00,26.6,26.72,26.58,26.71,75400.0,18.6861,18.7704,18.6721,18.7634,75400.0
2010-11-16 13:00:00,26.71,26.75,26.68,26.75,344600.0,18.7634,18.7915,18.7423,18.7915,344600.0
2010-11-16 13:10:00,26.75,26.78,26.68,26.72,169000.0,18.7915,18.8126,18.7423,18.7704,169000.0
2010-11-16 13:20:00,26.72,26.75,26.71,26.74,67600.0,18.7704,18.7915,18.7634,18.7845,67600.0
2010-11-16 13:30:00,26.74,26.76,26.7,26.76,50000.0,18.7845,18.7985,18.7564,18.7985,50000.0
2010-11-16 13:40:00,26.75,26.75,26.69,26.73,114600.0,18.7915,18.7915,18.7493,18.7774,114600.0
2010-11-16 13:50:00,26.73,26.84,26.73,26.82,106400.0,18.7774,18.8547,18.7774,18.8407,106400.0
2010-11-16 14:00:00,26.81,26.81,26.74,26.76,137400.0,18.8336,18.8336,18.7845,18.7985,137400.0
2010-11-16 14:10:00,26.76,26.79,26.71,26.72,86400.0,18.7985,18.8196,18.7634,18.7704,86400.0
2010-11-16 14:20:00,26.73,26.78,26.68,26.7,166000.0,18.7774,18.8126,18.7423,18.7564,166000.0
2010-11-16 14:30:00,26.7,26.71,26.65,26.66,118000.0,18.7564,18.7634,18.7212,18.7283,118000.0
2010-11-16 14:40:00,26.66,26.7,26.61,26.7,111600.0,18.7283,18.7564,18.6931,18.7564,111600.0
2010-11-16 14:50:00,26.69,26.75,26.68,26.71,132000.0,18.7493,18.7915,18.7423,18.7634,132000.0
2010-11-16 15:00:00,26.71,26.77,26.7,26.72,131000.0,18.7634,18.8055,18.7564,18.7704,131000.0
2010-11-16 15:10:00,26.72,26.73,26.61,26.65,258800.0,18.7704,18.7774,18.6931,18.7212,258800.0
2010-11-16 15:20:00,26.65,26.7,26.63,26.64,169400.0,18.7212,18.7564,18.7072,18.7142,169400.0
2010-11-16 15:30:00,26.64,26.74,26.63,26.71,366800.0,18.7142,18.7845,18.7072,18.7634,366800.0
2010-11-16 15:40:00,26.71,26.77,26.68,26.75,545200.0,18.7634,18.8055,18.7423,18.7915,545200.0
2010-11-16 15:50:00,26.75,26.86,26.73,26.8,821000.0,18.7915,18.8688,18.7774,18.8266,821000.0
2010-11-17 09:30:00,26.78,26.97,26.72,26.76,200200.0,18.8126,18.946,18.7704,18.7985,200200.0
2010-11-17 09:40:00,26.78,26.88,26.63,26.85,95800.0,18.8126,18.8828,18.7072,18.8617,95800.0
2010-11-17 09:50:00,26.84,26.86,26.75,26.82,74000.0,18.8547,18.8688,18.7915,18.8407,74000.0
2010-11-17 10:00:00,26.82,26.88,26.82,26.84,194600.0,18.8407,18.8828,18.8407,18.8547,194600.0
2010-11-17 10:10:00,26.85,26.86,26.82,26.83,129800.0,18.8617,18.8688,18.8407,18.8477,129800.0
2010-11-17 10:20:00,26.84,26.86,26.82,26.84,78400.0,18.8547,18.8688,18.8407,18.8547,78400.0
2010-11-17 10:30:00,26.84,26.86,26.68,26.73,86400.0,18.8547,18.8688,18.7423,18.7774,86400.0
2010-11-17 10:40:00,26.73,26.79,26.68,26.7,86200.0,18.7774,18.8196,18.7423,18.7564,86200.0
2010-11-17 10:50:00,26.7,26.77,26.68,26.7,113000.0,18.7564,18.8055,18.7423,18.7564,113000.0
2010-11-17 11:00:00,26.7,26.77,26.69,26.74,81000.0,18.7564,18.8055,18.7493,18.7845,81000.0
2010-11-17 11:10:00,26.75,26.75,26.7,26.72,113800.0,18.7915,18.7915,18.7564,18.7704,113800.0
2010-11-17 11:20:00,26.72,26.72,26.67,26.71,82000.0,18.7704,18.7704,18.7353,18.7634,82000.0
2010-11-17 11:30:00,26.7,26.77,26.69,26.71,69800.0,18.7564,18.8055,18.7493,18.7634,69800.0
2010-11-17 11:40:00,26.71,26.72,26.61,26.64,84400.0,18.7634,18.7704,18.6931,18.7142,84400.0
2010-11-17 11:50:00,26.64,26.75,26.64,26.73,71800.0,18.7142,18.7915,18.7142,18.7774,71800.0
2010-11-17 12:00:00,26.73,26.75,26.68,26.71,64200.0,18.7774,18.7915,18.7423,18.7634,64200.0
2010-11-17 12:10:00,26.72,26.74,26.68,26.68,196800.0,18.7704,18.7845,18.7423,18.7423,196800.0
2010-11-17 12:20:00,26.68,26.7,26.66,26.67,76600.0,18.7423,18.7564,18.7283,18.7353,76600.0
2010-11-17 12:30:00,26.67,26.71,26.67,26.67,55000.0,18.7353,18.7634,18.7353,18.7353,55000.0
2010-11-17 12:40:00,26.67,26.71,26.67,26.7,75600.0,18.7353,18.7634,18.7353,18.7564,75600.0
2010-11-17 12:50:00,26.7,26.71,26.66,26.68,46600.0,18.7564,18.7634,18.7283,18.7423,46600.0
2010-11-17 13:00:00,26.68,26.68,26.65,26.66,59600.0,18.7423,18.7423,18.7212,18.7283,59600.0
2010-11-17 13:10:00,26.67,26.68,26.66,26.68,46600.0,18.7353,18.7423,18.7283,18.7423,46600.0
2010-11-17 13:20:00,26.69,26.75,26.68,26.75,89600.0,18.7493,18.7915,18.7423,18.7915,89600.0
2010-11-17 13:30:00,26.75,26.76,26.71,26.71,126800.0,18.7915,18.7985,18.7634,18.7634,126800.0
2010-11-17 13:40:00,26.72,26.72,26.64,26.66,142600.0,18.7704,18.7704,18.7142,18.7283,142600.0
2010-11-17 13:50:00,26.65,26.73,26.65,26.73,103800.0,18.7212,18.7774,18.7212,18.7774,103800.0
2010-11-17 14:00:00,26.73,26.73,26.67,26.68,97200.0,18.7774,18.7774,18.7353,18.7423,97200.0
2010-11-17 14:10:00,26.68,26.71,26.65,26.67,95000.0,18.7423,18.7634,18.7212,18.7353,95000.0
2010-11-17 14:20:00,26.66,26.73,26.63,26.72,96200.0,18.7283,18.7774,18.7072,18.7704,96200.0
2010-11-17 14:30:00,26.72,26.75,26.7,26.72,251200.0,18.7704,18.7915,18.7564,18.7704,251200.0
2010-11-17 14:40:00,26.72,26.77,26.72,26.74,147600.0,18.7704,18.8055,18.7704,18.7845,147600.0
2010-11-17 14:50:00,26.73,26.75,26.71,26.73,125000.0,18.7774,18.7915,18.7634,18.7774,125000.0
2010-11-17 15:00:00,26.72,26.76,26.7,26.72,391600.0,18.7704,18.7985,18.7564,18.7704,391600.0
2010-11-17 15:10:00,26.71,26.74,26.69,26.73,221400.0,18.7634,18.7845,18.7493,18.7774,221400.0
2010-11-17 15:20:00,26.73,26.74,26.66,26.66,292800.0,18.7774,18.7845,18.7283,18.7283,292800.0
2010-11-17 15:30:00,26.67,26.75,26.67,26.75,261000.0,18.7353,18.7915,18.7353,18.7915,261000.0
2010-11-17 15:40:00,26.75,26.83,26.73,26.82,475200.0,18.7915,18.8477,18.7774,18.8407,475200.0
2010-11-17 15:50:00,26.82,26.83,26.79,26.8,788600.0,18.8407,18.8477,18.8196,18.8266,788600.0
2010-11-18 09:30:00,27.3,27.41,27.25,27.35,235400.0,19.1779,19.2551,19.1427,19.213,235400.0
2010-11-18 09:40:00,27.35,27.45,27.35,27.41,197800.0,19.213,19.2832,19.213,19.2551,197800.0
2010-11-18 09:50:00,27.41,27.5,27.38,27.42,226000.0,19.2551,19.3184,19.2341,19.2622,226000.0
2010-11-18 10:00:00,27.43,27.5,27.38,27.49,292400.0,19.2692,19.3184,19.2341,19.3113,292400.0
2010-11-18 10:10:00,27.49,27.54,27.45,27.5,349000.0,19.3113,19.3465,19.2832,19.3184,349000.0
2010-11-18 10:20:00,27.49,27.53,27.47,27.51,201200.0,19.3113,19.3394,19.2973,19.3254,201200.0
2010-11-18 10:30:00,27.52,27.55,27.5,27.53,231000.0,19.3324,19.3535,19.3184,19.3394,231000.0
2010-11-18 10:40:00,27.52,27.53,27.5,27.53,116600.0,19.3324,19.3394,19.3184,19.3394,116600.0
2010-11-18 10:50:00,27.52,27.54,27.51,27.51,94200.0,19.3324,19.3465,19.3254,19.3254,94200.0
2010-11-18 11:00:00,27.52,27.61,27.5,27.51,197400.0,19.3324,19.3956,19.3184,19.3254,197400.0
2010-11-18 11:10:00,27.52,27.52,27.44,27.45,74600.0,19.3324,19.3324,19.2762,19.2832,74600.0
2010-11-18 11:20:00,27.46,27.48,27.43,27.47,77600.0,19.2903,19.3043,19.2692,19.2973,77600.0
2010-11-18 11:30:00,27.48,27.52,27.47,27.5,66800.0,19.3043,19.3324,19.2973,19.3184,66800.0
2010-11-18 11:40:00,27.49,27.5,27.43,27.43,48600.0,19.3113,19.3184,19.2692,19.2692,48600.0
2010-11-18 11:50:00,27.43,27.47,27.43,27.45,43000.0,19.2692,19.2973,19.2692,19.2832,43000.0
2010-11-18 12:00:00,27.45,27.49,27.45,27.45,108000.0,19.2832,19.3113,19.2832,19.2832,108000.0
2010-11-18 12:10:00,27.46,27.5,27.45,27.48,57400.0,19.2903,19.3184,19.2832,19.3043,57400.0
2010-11-18 12:20:00,27.48,27.5,27.47,27.49,32600.0,19.3043,19.3184,19.2973,19.3113,32600.0
2010-11-18 12:30:00,27.49,27.49,27.45,27.46,65000.0,19.3113,19.3113,19.2832,19.2903,65000.0
2010-11-18 12:40:00,27.47,27.5,27.46,27.47,55000.0,19.2973,19.3184,19.2903,19.2973,55000.0
2010-11-18 12:50:00,27.48,27.5,27.48,27.49,74400.0,19.3043,19.3184,19.3043,19.3113,74400.0
2010-11-18 13:00:00,27.49,27.5,27.48,27.5,51800.0,19.3113,19.3184,19.3043,19.3184,51800.0
2010-11-18 13:10:00,27.5,27.5,27.48,27.49,70400.0,19.3184,19.3184,19.3043,19.3113,70400.0
2010-11-18 13:20:00,27.49,27.5,27.47,27.48,73400.0,19.3113,19.3184,19.2973,19.3043,73400.0
2010-11-18 13:30:00,27.48,27.49,27.46,27.48,55400.0,19.3043,19.3113,19.2903,19.3043,55400.0
2010-11-18 13:40:00,27.48,27.49,27.47,27.48,33800.0,19.3043,19.3113,19.2973,19.3043,33800.0
2010-11-18 13:50:00,27.48,27.5,27.45,27.45,53200.0,19.3043,19.3184,19.2832,19.2832,53200.0
2010-11-18 14:00:00,27.45,27.46,27.42,27.45,100800.0,19.2832,19.2903,19.2622,19.2832,100800.0
2010-11-18 14:10:00,27.44,27.46,27.43,27.45,56200.0,19.2762,19.2903,19.2692,19.2832,56200.0
2010-11-18 14:20:00,27.45,27.45,27.39,27.42,63000.0,19.2832,19.2832,19.2411,19.2622,63000.0
2010-11-18 14:30:00,27.43,27.46,27.43,27.45,95200.0,19.2692,19.2903,19.2692,19.2832,95200.0
2010-11-18 14:40:00,27.45,27.47,27.43,27.47,113000.0,19.2832,19.2973,19.2692,19.2973,113000.0
2010-11-18 14:50:00,27.47,27.48,27.45,27.48,92600.0,19.2973,19.3043,19.2832,19.3043,92600.0
2010-11-18 15:00:00,27.48,27.49,27.45,27.49,145400.0,19.3043,19.3113,19.2832,19.3113,145400.0
2010-11-18 15:10:00,27.49,27.5,27.46,27.48,144600.0,19.3113,19.3184,19.2903,19.3043,144600.0
2010-11-18 15:20:00,27.48,27.48,27.43,27.43,207200.0,19.3043,19.3043,19.2692,19.2692,207200.0
2010-11-18 15:30:00,27.43,27.43,27.33,27.38,360600.0,19.2692,19.2692,19.1989,19.2341,360600.0
2010-11-18 15:40:00,27.38,27.38,27.32,27.34,543200.0,19.2341,19.2341,19.1919,19.206,543200.0
2010-11-18 15:50:00,27.34,27.34,27.3,27.32,1039800.0,19.206,19.206,19.1779,19.1919,1039800.0
2010-11-19 09:30:00,27.33,27.35,27.03,27.07,846800.0,19.1989,19.213,18.9882,19.0163,846800.0
2010-11-19 09:40:00,27.07,27.09,26.99,27.0,124600.0,19.0163,19.0303,18.9601,18.9671,124600.0
2010-11-19 09:50:00,26.99,27.01,26.91,27.01,129800.0,18.9601,18.9741,18.9039,18.9741,129800.0
2010-11-19 10:00:00,27.01,27.07,26.98,27.02,102600.0,18.9741,19.0163,18.9531,18.9812,102600.0
2010-11-19 10:10:00,27.03,27.12,27.0,27.11,141600.0,18.9882,19.0514,18.9671,19.0444,141600.0
2010-11-19 10:20:00,27.11,27.11,27.02,27.03,102200.0,19.0444,19.0444,18.9812,18.9882,102200.0
2010-11-19 10:30:00,27.03,27.11,27.0,27.07,99800.0,18.9882,19.0444,18.9671,19.0163,99800.0
2010-11-19 10:40:00,27.08,27.2,27.08,27.2,133600.0,19.0233,19.1076,19.0233,19.1076,133600.0
2010-11-19 10:50:00,27.2,27.2,27.1,27.1,81000.0,19.1076,19.1076,19.0374,19.0374,81000.0
2010-11-19 11:00:00,27.11,27.15,27.08,27.11,95000.0,19.0444,19.0725,19.0233,19.0444,95000.0
2010-11-19 11:10:00,27.11,27.11,27.02,27.07,71400.0,19.0444,19.0444,18.9812,19.0163,71400.0
2010-11-19 11:20:00,27.08,27.11,27.04,27.11,64200.0,19.0233,19.0444,18.9952,19.0444,64200.0
2010-11-19 11:30:00,27.11,27.16,27.1,27.13,103800.0,19.0444,19.0795,19.0374,19.0584,103800.0
2010-11-19 11:40:00,27.14,27.16,27.11,27.11,78000.0,19.0655,19.0795,19.0444,19.0444,78000.0
2010-11-19 11:50:00,27.11,27.15,27.11,27.13,45200.0,19.0444,19.0725,19.0444,19.0584,45200.0
2010-11-19 12:00:00,27.13,27.13,27.09,27.11,62400.0,19.0584,19.0584,19.0303,19.0444,62400.0
2010-11-19 12:10:00,27.1,27.11,27.04,27.07,70400.0,19.0374,19.0444,18.9952,19.0163,70400.0
2010-11-19 12:20:00,27.06,27.08,27.06,27.07,42200.0,19.0093,19.0233,19.0093,19.0163,42200.0
2010-11-19 12:30:00,27.07,27.09,27.04,27.08,46600.0,19.0163,19.0303,18.9952,19.0233,46600.0
2010-11-19 12:40:00,27.08,27.11,27.08,27.08,74400.0,19.0233,19.0444,19.0233,19.0233,74400.0
2010-11-19 12:50:00,27.09,27.11,27.08,27.1,81200.0,19.0303,19.0444,19.0233,19.0374,81200.0
2010-11-19 13:00:00,27.1,27.15,27.09,27.15,206400.0,19.0374,19.0725,19.0303,19.0725,206400.0
2010-11-19 13:10:00,27.15,27.18,27.15,27.17,98600.0,19.0725,19.0936,19.0725,19.0865,98600.0
2010-11-19 13:20:00,27.16,27.17,27.09,27.1,62000.0,19.0795,19.0865,19.0303,19.0374,62000.0
2010-11-19 13:30:00,27.1,27.14,27.08,27.13,113800.0,19.0374,19.0655,19.0233,19.0584,113800.0
2010-11-19 13:40:00,27.13,27.13,27.09,27.09,135400.0,19.0584,19.0584,19.0303,19.0303,135400.0
2010-11-19 13:50:00,27.09,27.13,27.09,27.12,71400.0,19.0303,19.0584,19.0303,19.0514,71400.0
2010-11-19 14:00:00,27.13,27.2,27.13,27.2,180800.0,19.0584,19.1076,19.0584,19.1076,180800.0
2010-11-19 14:10:00,27.2,27.22,27.19,27.2,105400.0,19.1076,19.1217,19.1006,19.1076,105400.0
2010-11-19 14:20:00,27.2,27.2,27.13,27.18,128600.0,19.1076,19.1076,19.0584,19.0936,128600.0
2010-11-19 14:30:00,27.18,27.19,27.15,27.17,113000.0,19.0936,19.1006,19.0725,19.0865,113000.0
2010-11-19 14:40:00,27.17,27.22,27.17,27.21,107600.0,19.0865,19.1217,19.0865,19.1146,107600.0
2010-11-19 14:50:00,27.21,27.23,27.17,27.17,126400.0,19.1146,19.1287,19.0865,19.0865,126400.0
2010-11-19 15:00:00,27.17,27.22,27.16,27.21,117600.0,19.0865,19.1217,19.0795,19.1146,117600.0
2010-11-19 15:10:00,27.21,27.23,27.2,27.2,233800.0,19.1146,19.1287,19.1076,19.1076,233800.0
2010-11-19 15:20:00,27.2,27.22,27.19,27.21,224600.0,19.1076,19.1217,19.1006,19.1146,224600.0
2010-11-19 15:30:00,27.2,27.24,27.19,27.23,243000.0,19.1076,19.1357,19.1006,19.1287,243000.0
2010-11-19 15:40:00,27.23,27.33,27.23,27.3,549200.0,19.1287,19.1989,19.1287,19.1779,549200.0
2010-11-19 15:50:00,27.3,27.34,27.28,27.32,540200.0,19.1779,19.206,19.1638,19.1919,540200.0
2010-11-22 09:30:00,27.15,27.24,26.98,27.0,136400.0,19.0725,19.1357,18.9531,18.9671,136400.0
2010-11-22 09:40:00,26.99,27.05,26.92,26.98,88000.0,18.9601,19.0022,18.9109,18.9531,88000.0
2010-11-22 09:50:00,26.98,27.04,26.95,26.96,115200.0,18.9531,18.9952,18.932,18.939,115200.0
2010-11-22 10:00:00,26.96,27.04,26.95,27.0,83400.0,18.939,18.9952,18.932,18.9671,83400.0
2010-11-22 10:10:00,27.0,27.1,26.98,27.05,128200.0,18.9671,19.0374,18.9531,19.0022,128200.0
2010-11-22 10:20:00,27.05,27.05,26.88,26.88,119200.0,19.0022,19.0022,18.8828,18.8828,119200.0
2010-11-22 10:30:00,26.88,26.88,26.74,26.78,249000.0,18.8828,18.8828,18.7845,18.8126,249000.0
2010-11-22 10:40:00,26.79,26.85,26.78,26.85,83200.0,18.8196,18.8617,18.8126,18.8617,83200.0
2010-11-22 10:50:00,26.85,26.95,26.85,26.86,84000.0,18.8617,18.932,18.8617,18.8688,84000.0
2010-11-22 11:00:00,26.86,26.9,26.82,26.9,90200.0,18.8688,18.8969,18.8407,18.8969,90200.0
2010-11-22 11:10:00,26.9,26.97,26.88,26.93,48600.0,18.8969,18.946,18.8828,18.9179,48600.0
2010-11-22 11:20:00,26.93,26.94,26.86,26.93,43600.0,18.9179,18.925,18.8688,18.9179,43600.0
2010-11-22 11:30:00,26.93,26.94,26.91,26.94,27200.0,18.9179,18.925,18.9039,18.925,27200.0
2010-11-22 11:40:00,26.95,26.98,26.93,26.97,38200.0,18.932,18.9531,18.9179,18.946,38200.0
2010-11-22 11:50:00,26.97,26.98,26.93,26.95,29200.0,18.946,18.9531,18.9179,18.932,29200.0
2010-11-22 12:00:00,26.94,26.94,26.86,26.89,44800.0,18.925,18.925,18.8688,18.8898,44800.0
2010-11-22 12:10:00,26.9,26.99,26.89,26.98,37800.0,18.8969,18.9601,18.8898,18.9531,37800.0
2010-11-22 12:20:00,26.98,26.99,26.86,26.88,68800.0,18.9531,18.9601,18.8688,18.8828,68800.0
2010-11-22 12:30:00,26.86,26.93,26.84,26.93,85000.0,18.8688,18.9179,18.8547,18.9179,85000.0
2010-11-22 12:40:00,26.91,26.92,26.84,26.88,55400.0,18.9039,18.9109,18.8547,18.8828,55400.0
2010-11-22 12:50:00,26.87,26.93,26.86,26.92,35400.0,18.8758,18.9179,18.8688,18.9109,35400.0
2010-11-22 13:00:00,26.91,26.93,26.88,26.9,27000.0,18.9039,18.9179,18.8828,18.8969,27000.0
2010-11-22 13:10:00,26.9,26.93,26.88,26.91,34200.0,18.8969,18.9179,18.8828,18.9039,34200.0
2010-11-22 13:20:00,26.91,26.95,26.9,26.94,93000.0,18.9039,18.932,18.8969,18.925,93000.0
2010-11-22 13:30:00,26.95,27.04,26.95,27.01,108200.0,18.932,18.9952,18.932,18.9741,108200.0
2010-11-22 13:40:00,27.01,27.03,26.99,27.0,63600.0,18.9741,18.9882,18.9601,18.9671,63600.0
2010-11-22 13:50:00,27.0,27.03,27.0,27.0,40600.0,18.9671,18.9882,18.9671,18.9671,40600.0
2010-11-22 14:00:00,27.0,27.06,26.98,27.0,52800.0,18.9671,19.0093,18.9531,18.9671,52800.0
2010-11-22 14:10:00,27.0,27.08,27.0,27.05,39800.0,18.9671,19.0233,18.9671,19.0022,39800.0
2010-11-22 14:20:00,27.05,27.07,27.01,27.01,56200.0,19.0022,19.0163,18.9741,18.9741,56200.0
2010-11-22 14:30:00,27.01,27.05,26.99,27.05,83400.0,18.9741,19.0022,18.9601,19.0022,83400.0
2010-11-22 14:40:00,27.05,27.14,27.0,27.13,133200.0,19.0022,19.0655,18.9671,19.0584,133200.0
2010-11-22 14:50:00,27.13,27.15,27.11,27.13,98600.0,19.0584,19.0725,19.0444,19.0584,98600.0
2010-11-22 15:00:00,27.13,27.16,27.11,27.14,126800.0,19.0584,19.0795,19.0444,19.0655,126800.0
2010-11-22 15:10:00,27.14,27.18,27.12,27.14,100400.0,19.0655,19.0936,19.0514,19.0655,100400.0
2010-11-22 15:20:00,27.14,27.17,27.08,27.12,126000.0,19.0655,19.0865,19.0233,19.0514,126000.0
2010-11-22 15:30:00,27.12,27.18,27.1,27.17,198000.0,19.0514,19.0936,19.0374,19.0865,198000.0
2010-11-22 15:40:00,27.18,27.25,27.18,27.23,324800.0,19.0936,19.1427,19.0936,19.1287,324800.0
2010-11-22 15:50:00,27.23,27.24,27.17,27.18,436600.0,19.1287,19.1357,19.0865,19.0936,436600.0
2010-11-23 09:30:00,26.68,26.83,26.59,26.67,180000.0,18.7423,18.8477,18.6791,18.7353,180000.0
2010-11-23 09:40:00,26.66,26.72,26.64,26.65,189000.0,18.7283,18.7704,18.7142,18.7212,189000.0
2010-11-23 09:50:00,26.65,26.65,26.57,26.59,224200.0,18.7212,18.7212,18.665,18.6791,224200.0
2010-11-23 10:00:00,26.59,26.7,26.57,26.63,115200.0,18.6791,18.7564,18.665,18.7072,115200.0
2010-11-23 10:10:00,26.63,26.65,26.58,26.59,81400.0,18.7072,18.7212,18.6721,18.6791,81400.0
2010-11-23 10:20:00,26.59,26.6,26.5,26.54,154400.0,18.6791,18.6861,18.6159,18.644,154400.0
2010-11-23 10:30:00,26.54,26.62,26.52,26.6,77800.0,18.644,18.7002,18.6299,18.6861,77800.0
2010-11-23 10:40:00,26.61,26.65,26.54,26.55,45600.0,18.6931,18.7212,18.644,18.651,45600.0
2010-11-23 10:50:00,26.54,26.63,26.54,26.59,129800.0,18.644,18.7072,18.644,18.6791,129800.0
2010-11-23 11:00:00,26.59,26.59,26.5,26.57,92400.0,18.6791,18.6791,18.6159,18.665,92400.0
2010-11-23 11:10:00,26.57,26.59,26.5,26.54,52200.0,18.665,18.6791,18.6159,18.644,52200.0
2010-11-23 11:20:00,26.53,26.55,26.47,26.5,105400.0,18.6369,18.651,18.5948,18.6159,105400.0
2010-11-23 11:30:00,26.49,26.51,26.46,26.47,87200.0,18.6089,18.6229,18.5878,18.5948,87200.0
2010-11-23 11:40:00,26.47,26.5,26.43,26.5,108000.0,18.5948,18.6159,18.5667,18.6159,108000.0
2010-11-23 11:50:00,26.52,26.59,26.5,26.56,152800.0,18.6299,18.6791,18.6159,18.658,152800.0
2010-11-23 12:00:00,26.56,26.57,26.48,26.55,79400.0,18.658,18.665,18.6018,18.651,79400.0
2010-11-23 12:10:00,26.55,26.56,26.53,26.55,34000.0,18.651,18.658,18.6369,18.651,34000.0
2010-11-23 12:20:00,26.55,26.56,26.5,26.53,34000.0,18.651,18.658,18.6159,18.6369,34000.0
2010-11-23 12:30:00,26.53,26.54,26.45,26.46,115000.0,18.6369,18.644,18.5808,18.5878,115000.0
2010-11-23 12:40:00,26.47,26.48,26.44,26.47,117400.0,18.5948,18.6018,18.5737,18.5948,117400.0
2010-11-23 12:50:00,26.47,26.55,26.46,26.52,82600.0,18.5948,18.651,18.5878,18.6299,82600.0
2010-11-23 13:00:00,26.52,26.53,26.45,26.46,141200.0,18.6299,18.6369,18.5808,18.5878,141200.0
2010-11-23 13:10:00,26.46,26.47,26.41,26.42,132400.0,18.5878,18.5948,18.5527,18.5597,132400.0
2010-11-23 13:20:00,26.42,26.47,26.41,26.47,85600.0,18.5597,18.5948,18.5527,18.5948,85600.0
2010-11-23 13:30:00,26.48,26.5,26.45,26.48,58200.0,18.6018,18.6159,18.5808,18.6018,58200.0
2010-11-23 13:40:00,26.48,26.49,26.42,26.43,82800.0,18.6018,18.6089,18.5597,18.5667,82800.0
2010-11-23 13:50:00,26.42,26.48,26.4,26.43,76000.0,18.5597,18.6018,18.5456,18.5667,76000.0
2010-11-23 14:00:00,26.43,26.5,26.41,26.43,106600.0,18.5667,18.6159,18.5527,18.5667,106600.0
2010-11-23 14:10:00,26.43,26.48,26.42,26.42,86200.0,18.5667,18.6018,18.5597,18.5597,86200.0
2010-11-23 14:20:00,26.42,26.43,26.38,26.41,122000.0,18.5597,18.5667,18.5316,18.5527,122000.0
2010-11-23 14:30:00,26.41,26.42,26.34,26.38,121000.0,18.5527,18.5597,18.5035,18.5316,121000.0
2010-11-23 14:40:00,26.36,26.42,26.36,26.39,77600.0,18.5175,18.5597,18.5175,18.5386,77600.0
2010-11-23 14:50:00,26.39,26.42,26.37,26.37,102800.0,18.5386,18.5597,18.5246,18.5246,102800.0
2010-11-23 15:00:00,26.37,26.43,26.36,26.42,199800.0,18.5246,18.5667,18.5175,18.5597,199800.0
2010-11-23 15:10:00,26.42,26.49,26.38,26.42,208800.0,18.5597,18.6089,18.5316,18.5597,208800.0
2010-11-23 15:20:00,26.42,26.46,26.41,26.46,108400.0,18.5597,18.5878,18.5527,18.5878,108400.0
2010-11-23 15:30:00,26.45,26.49,26.43,26.48,155400.0,18.5808,18.6089,18.5667,18.6018,155400.0
2010-11-23 15:40:00,26.47,26.52,26.43,26.43,375200.0,18.5948,18.6299,18.5667,18.5667,375200.0
2010-11-23 15:50:00,26.43,26.47,26.41,26.45,614000.0,18.5667,18.5948,18.5527,18.5808,614000.0
2010-11-24 09:30:00,26.74,26.8,26.65,26.67,185800.0,18.7845,18.8266,18.7212,18.7353,185800.0
2010-11-24 09:40:00,26.68,26.73,26.63,26.69,105600.0,18.7423,18.7774,18.7072,18.7493,105600.0
2010-11-24 09:50:00,26.68,26.81,26.66,26.68,113200.0,18.7423,18.8336,18.7283,18.7423,113200.0
2010-11-24 10:00:00,26.67,26.75,26.63,26.75,103800.0,18.7353,18.7915,18.7072,18.7915,103800.0
2010-11-24 10:10:00,26.75,26.8,26.73,26.78,78400.0,18.7915,18.8266,18.7774,18.8126,78400.0
2010-11-24 10:20:00,26.78,26.85,26.74,26.81,174600.0,18.8126,18.8617,18.7845,18.8336,174600.0
2010-11-24 10:30:00,26.8,26.84,26.79,26.83,226800.0,18.8266,18.8547,18.8196,18.8477,226800.0
2010-11-24 10:40:00,26.83,26.99,26.83,26.96,93200.0,18.8477,18.9601,18.8477,18.939,93200.0
2010-11-24 10:50:00,26.96,26.96,26.81,26.85,130800.0,18.939,18.939,18.8336,18.8617,130800.0
2010-11-24 11:00:00,26.85,26.88,26.81,26.86,64200.0,18.8617,18.8828,18.8336,18.8688,64200.0
2010-11-24 11:10:00,26.86,26.88,26.79,26.8,68600.0,18.8688,18.8828,18.8196,18.8266,68600.0
2010-11-24 11:20:00,26.79,26.83,26.75,26.82,102200.0,18.8196,18.8477,18.7915,18.8407,102200.0
2010-11-24 11:30:00,26.82,26.86,26.79,26.85,93400.0,18.8407,18.8688,18.8196,18.8617,93400.0
2010-11-24 11:40:00,26.85,26.85,26.75,26.75,60400.0,18.8617,18.8617,18.7915,18.7915,60400.0
2010-11-24 11:50:00,26.75,26.77,26.74,26.77,54800.0,18.7915,18.8055,18.7845,18.8055,54800.0
2010-11-24 12:00:00,26.77,26.82,26.77,26.81,130400.0,18.8055,18.8407,18.8055,18.8336,130400.0
2010-11-24 12:10:00,26.81,26.86,26.81,26.85,98800.0,18.8336,18.8688,18.8336,18.8617,98800.0
2010-11-24 12:20:00,26.86,26.87,26.85,26.87,39400.0,18.8688,18.8758,18.8617,18.8758,39400.0
2010-11-24 12:30:00,26.86,26.88,26.85,26.86,46400.0,18.8688,18.8828,18.8617,18.8688,46400.0
2010-11-24 12:40:00,26.86,26.86,26.85,26.86,36400.0,18.8688,18.8688,18.8617,18.8688,36400.0
2010-11-24 12:50:00,26.86,26.89,26.86,26.86,75600.0,18.8688,18.8898,18.8688,18.8688,75600.0
2010-11-24 13:00:00,26.87,26.87,26.86,26.86,34600.0,18.8758,18.8758,18.8688,18.8688,34600.0
2010-11-24 13:10:00,26.86,26.86,26.85,26.85,36800.0,18.8688,18.8688,18.8617,18.8617,36800.0
2010-11-24 13:20:00,26.85,26.93,26.85,26.93,58600.0,18.8617,18.9179,18.8617,18.9179,58600.0
2010-11-24 13:30:00,26.93,26.95,26.92,26.93,44800.0,18.9179,18.932,18.9109,18.9179,44800.0
2010-11-24 13:40:00,26.93,26.95,26.91,26.93,53800.0,18.9179,18.932,18.9039,18.9179,53800.0
2010-11-24 13:50:00,26.93,26.95,26.92,26.93,41800.0,18.9179,18.932,18.9109,18.9179,41800.0
2010-11-24 14:00:00,26.93,26.95,26.92,26.93,53400.0,18.9179,18.932,18.9109,18.9179,53400.0
2010-11-24 14:10:00,26.92,26.92,26.83,26.85,58200.0,18.9109,18.9109,18.8477,18.8617,58200.0
2010-11-24 14:20:00,26.84,26.87,26.83,26.86,49600.0,18.8547,18.8758,18.8477,18.8688,49600.0
2010-11-24 14:30:00,26.86,26.9,26.86,26.88,49400.0,18.8688,18.8969,18.8688,18.8828,49400.0
2010-11-24 14:40:00,26.87,26.92,26.87,26.91,58200.0,18.8758,18.9109,18.8758,18.9039,58200.0
2010-11-24 14:50:00,26.91,26.91,26.88,26.9,77600.0,18.9039,18.9039,18.8828,18.8969,77600.0
2010-11-24 15:00:00,26.89,26.92,26.86,26.92,136000.0,18.8898,18.9109,18.8688,18.9109,136000.0
2010-11-24 15:10:00,26.92,26.94,26.91,26.93,74400.0,18.9109,18.925,18.9039,18.9179,74400.0
2010-11-24 15:20:00,26.93,26.97,26.93,26.93,162200.0,18.9179,18.946,18.9179,18.9179,162200.0
2010-11-24 15:30:00,26.93,26.94,26.89,26.91,131800.0,18.9179,18.925,18.8898,18.9039,131800.0
2010-11-24 15:40:00,26.91,26.91,26.85,26.87,260800.0,18.9039,18.9039,18.8617,18.8758,260800.0
2010-11-24 15:50:00,26.88,27.0,26.87,26.98,563200.0,18.8828,18.9671,18.8758,18.9531,563200.0
2010-11-26 09:30:00,26.61,26.65,26.35,26.38,260800.0,18.6931,18.7212,18.5105,18.5316,260800.0
2010-11-26 09:40:00,26.38,26.44,26.29,26.41,189400.0,18.5316,18.5737,18.4684,18.5527,189400.0
2010-11-26 09:50:00,26.41,26.48,26.3,26.31,195600.0,18.5527,18.6018,18.4754,18.4824,195600.0
2010-11-26 10:00:00,26.31,26.45,26.3,26.36,290200.0,18.4824,18.5808,18.4754,18.5175,290200.0
2010-11-26 10:10:00,26.36,26.37,26.22,26.25,369200.0,18.5175,18.5246,18.4192,18.4403,369200.0
2010-11-26 10:20:00,26.25,26.31,26.18,26.25,219200.0,18.4403,18.4824,18.3911,18.4403,219200.0
2010-11-26 10:30:00,26.25,26.27,26.07,26.08,346000.0,18.4403,18.4543,18.3138,18.3208,346000.0
2010-11-26 10:40:00,26.08,26.11,26.0,26.04,269000.0,18.3208,18.3419,18.2646,18.2927,269000.0
2010-11-26 10:50:00,26.04,26.04,25.95,25.96,321800.0,18.2927,18.2927,18.2295,18.2365,321800.0
2010-11-26 11:00:00,25.97,26.02,25.9,25.95,271400.0,18.2436,18.2787,18.1944,18.2295,271400.0
2010-11-26 11:10:00,25.96,25.96,25.86,25.88,367800.0,18.2365,18.2365,18.1663,18.1803,367800.0
2010-11-26 11:20:00,25.88,25.91,25.82,25.85,370400.0,18.1803,18.2014,18.1382,18.1593,370400.0
2010-11-26 11:30:00,25.85,25.88,25.77,25.77,350800.0,18.1593,18.1803,18.1031,18.1031,350800.0
2010-11-26 11:40:00,25.77,25.87,25.74,25.85,271200.0,18.1031,18.1733,18.082,18.1593,271200.0
2010-11-26 11:50:00,25.84,25.85,25.74,25.79,181400.0,18.1522,18.1593,18.082,18.1171,181400.0
2010-11-26 12:00:00,25.79,25.83,25.71,25.83,249800.0,18.1171,18.1452,18.0609,18.1452,249800.0
2010-11-26 12:10:00,25.83,25.86,25.82,25.85,209200.0,18.1452,18.1663,18.1382,18.1593,209200.0
2010-11-26 12:20:00,25.86,25.89,25.84,25.86,214800.0,18.1663,18.1874,18.1522,18.1663,214800.0
2010-11-26 12:30:00,25.86,25.87,25.83,25.86,421400.0,18.1663,18.1733,18.1452,18.1663,421400.0
2010-11-26 12:40:00,25.86,25.91,25.86,25.86,470600.0,18.1663,18.2014,18.1663,18.1663,470600.0
2010-11-26 12:50:00,25.86,25.86,25.77,25.77,516800.0,18.1663,18.1663,18.1031,18.1031,516800.0
2010-11-29 09:30:00,25.61,25.8,25.52,25.75,569200.0,17.9907,18.1241,17.9274,18.089,569200.0
2010-11-29 09:40:00,25.75,25.93,25.75,25.85,510400.0,18.089,18.2155,18.089,18.1593,510400.0
2010-11-29 09:50:00,25.86,25.89,25.68,25.81,589200.0,18.1663,18.1874,18.0398,18.1312,589200.0
2010-11-29 10:00:00,25.81,25.91,25.78,25.85,582800.0,18.1312,18.2014,18.1101,18.1593,582800.0
2010-11-29 10:10:00,25.86,25.88,25.82,25.84,230400.0,18.1663,18.1803,18.1382,18.1522,230400.0
2010-11-29 10:20:00,25.85,25.88,25.81,25.82,385600.0,18.1593,18.1803,18.1312,18.1382,385600.0
2010-11-29 10:30:00,25.83,25.95,25.81,25.89,437000.0,18.1452,18.2295,18.1312,18.1874,437000.0
2010-11-29 10:40:00,25.9,25.98,25.87,25.88,333600.0,18.1944,18.2506,18.1733,18.1803,333600.0
2010-11-29 10:50:00,25.88,25.98,25.88,25.96,560200.0,18.1803,18.2506,18.1803,18.2365,560200.0
2010-11-29 11:00:00,25.96,25.98,25.9,25.93,185200.0,18.2365,18.2506,18.1944,18.2155,185200.0
2010-11-29 11:10:00,25.93,26.04,25.92,25.97,146200.0,18.2155,18.2927,18.2084,18.2436,146200.0
2010-11-29 11:20:00,25.97,26.01,25.88,25.88,140800.0,18.2436,18.2717,18.1803,18.1803,140800.0
2010-11-29 11:30:00,25.88,25.93,25.87,25.91,259200.0,18.1803,18.2155,18.1733,18.2014,259200.0
2010-11-29 11:40:00,25.91,25.92,25.86,25.86,242800.0,18.2014,18.2084,18.1663,18.1663,242800.0
2010-11-29 11:50:00,25.86,25.9,25.83,25.88,112200.0,18.1663,18.1944,18.1452,18.1803,112200.0
2010-11-29 12:00:00,25.88,26.0,25.88,25.99,136200.0,18.1803,18.2646,18.1803,18.2576,136200.0
2010-11-29 12:10:00,26.0,26.01,25.97,25.97,108800.0,18.2646,18.2717,18.2436,18.2436,108800.0
2010-11-29 12:20:00,25.97,26.0,25.94,25.99,280800.0,18.2436,18.2646,18.2225,18.2576,280800.0
2010-11-29 12:30:00,25.98,26.07,25.95,26.04,194800.0,18.2506,18.3138,18.2295,18.2927,194800.0
2010-11-29 12:40:00,26.04,26.07,26.02,26.02,159400.0,18.2927,18.3138,18.2787,18.2787,159400.0
2010-11-29 12:50:00,26.02,26.03,26.0,26.02,76600.0,18.2787,18.2857,18.2646,18.2787,76600.0
2010-11-29 13:00:00,26.02,26.03,25.93,25.93,235600.0,18.2787,18.2857,18.2155,18.2155,235600.0
2010-11-29 13:10:00,25.93,25.93,25.89,25.9,46200.0,18.2155,18.2155,18.1874,18.1944,46200.0
2010-11-29 13:20:00,25.9,25.9,25.81,25.83,103400.0,18.1944,18.1944,18.1312,18.1452,103400.0
2010-11-29 13:30:00,25.83,25.84,25.76,25.76,129000.0,18.1452,18.1522,18.096,18.096,129000.0
2010-11-29 13:40:00,25.76,25.83,25.76,25.81,111000.0,18.096,18.1452,18.096,18.1312,111000.0
2010-11-29 13:50:00,25.81,25.85,25.81,25.83,44000.0,18.1312,18.1593,18.1312,18.1452,44000.0
2010-11-29 14:00:00,25.83,25.86,25.8,25.82,79800.0,18.1452,18.1663,18.1241,18.1382,79800.0
2010-11-29 14:10:00,25.82,25.86,25.79,25.83,85400.0,18.1382,18.1663,18.1171,18.1452,85400.0
2010-11-29 14:20:00,25.84,25.93,25.81,25.93,69400.0,18.1522,18.2155,18.1312,18.2155,69400.0
2010-11-29 14:30:00,25.92,25.99,25.91,25.97,202000.0,18.2084,18.2576,18.2014,18.2436,202000.0
2010-11-29 14:40:00,25.97,26.08,25.97,26.03,111000.0,18.2436,18.3208,18.2436,18.2857,111000.0
2010-11-29 14:50:00,26.03,26.06,25.98,26.06,131000.0,18.2857,18.3068,18.2506,18.3068,131000.0
2010-11-29 15:00:00,26.06,26.09,26.0,26.02,304200.0,18.3068,18.3279,18.2646,18.2787,304200.0
2010-11-29 15:10:00,26.02,26.08,25.98,26.08,207000.0,18.2787,18.3208,18.2506,18.3208,207000.0
2010-11-29 15:20:00,26.08,26.1,26.03,26.09,210600.0,18.3208,18.3349,18.2857,18.3279,210600.0
2010-11-29 15:30:00,26.09,26.1,26.02,26.09,215000.0,18.3279,18.3349,18.2787,18.3279,215000.0
2010-11-29 15:40:00,26.1,26.18,26.06,26.16,304200.0,18.3349,18.3911,18.3068,18.377,304200.0
2010-11-29 15:50:00,26.16,26.17,26.07,26.08,508600.0,18.377,18.3841,18.3138,18.3208,508600.0
2010-11-30 09:30:00,25.73,25.74,25.54,25.55,302800.0,18.075,18.082,17.9415,17.9485,302800.0
2010-11-30 09:40:00,25.55,25.63,25.45,25.53,352000.0,17.9485,18.0047,17.8783,17.9345,352000.0
2010-11-30 09:50:00,25.51,25.6,25.45,25.59,248200.0,17.9204,17.9836,17.8783,17.9766,248200.0
2010-11-30 10:00:00,25.59,25.64,25.54,25.55,230000.0,17.9766,18.0117,17.9415,17.9485,230000.0
2010-11-30 10:10:00,25.54,25.7,25.53,25.63,204600.0,17.9415,18.0539,17.9345,18.0047,204600.0
2010-11-30 10:20:00,25.64,25.75,25.61,25.73,192400.0,18.0117,18.089,17.9907,18.075,192400.0
2010-11-30 10:30:00,25.73,25.73,25.61,25.7,154600.0,18.075,18.075,17.9907,18.0539,154600.0
2010-11-30 10:40:00,25.68,25.69,25.6,25.61,140200.0,18.0398,18.0469,17.9836,17.9907,140200.0
2010-11-30 10:50:00,25.61,25.61,25.5,25.56,215000.0,17.9907,17.9907,17.9134,17.9555,215000.0
2010-11-30 11:00:00,25.56,25.66,25.56,25.6,147000.0,17.9555,18.0258,17.9555,17.9836,147000.0
2010-11-30 11:10:00,25.6,25.64,25.58,25.63,139200.0,17.9836,18.0117,17.9696,18.0047,139200.0
2010-11-30 11:20:00,25.62,25.67,25.6,25.63,105200.0,17.9977,18.0328,17.9836,18.0047,105200.0
2010-11-30 11:30:00,25.63,25.67,25.6,25.65,96000.0,18.0047,18.0328,17.9836,18.0188,96000.0
2010-11-30 11:40:00,25.65,25.66,25.6,25.62,88400.0,18.0188,18.0258,17.9836,17.9977,88400.0
2010-11-30 11:50:00,25.62,25.68,25.61,25.66,139200.0,17.9977,18.0398,17.9907,18.0258,139200.0
2010-11-30 12:00:00,25.66,25.72,25.65,25.7,99600.0,18.0258,18.0679,18.0188,18.0539,99600.0
2010-11-30 12:10:00,25.71,25.77,25.7,25.77,280800.0,18.0609,18.1031,18.0539,18.1031,280800.0
2010-11-30 12:20:00,25.75,25.77,25.73,25.75,108800.0,18.089,18.1031,18.075,18.089,108800.0
2010-11-30 12:30:00,25.75,25.77,25.72,25.73,244000.0,18.089,18.1031,18.0679,18.075,244000.0
2010-11-30 12:40:00,25.72,25.77,25.72,25.75,69200.0,18.0679,18.1031,18.0679,18.089,69200.0
2010-11-30 12:50:00,25.75,25.8,25.75,25.79,75200.0,18.089,18.1241,18.089,18.1171,75200.0
2010-11-30 13:00:00,25.78,25.88,25.76,25.88,164400.0,18.1101,18.1803,18.096,18.1803,164400.0
2010-11-30 13:10:00,25.87,25.96,25.87,25.96,97600.0,18.1733,18.2365,18.1733,18.2365,97600.0
2010-11-30 13:20:00,25.96,25.99,25.92,25.92,213400.0,18.2365,18.2576,18.2084,18.2084,213400.0
2010-11-30 13:30:00,25.92,26.0,25.92,25.99,156800.0,18.2084,18.2646,18.2084,18.2576,156800.0
2010-11-30 13:40:00,25.99,26.02,25.95,25.99,157400.0,18.2576,18.2787,18.2295,18.2576,157400.0
2010-11-30 13:50:00,25.99,26.0,25.97,25.99,128000.0,18.2576,18.2646,18.2436,18.2576,128000.0
2010-11-30 14:00:00,25.99,26.07,25.99,26.04,125600.0,18.2576,18.3138,18.2576,18.2927,125600.0
2010-11-30 14:10:00,26.05,26.05,25.95,26.0,174000.0,18.2998,18.2998,18.2295,18.2646,174000.0
2010-11-30 14:20:00,26.0,26.0,25.86,25.86,191800.0,18.2646,18.2646,18.1663,18.1663,191800.0
2010-11-30 14:30:00,25.86,25.88,25.82,25.86,120600.0,18.1663,18.1803,18.1382,18.1663,120600.0
2010-11-30 14:40:00,25.86,25.95,25.86,25.95,88000.0,18.1663,18.2295,18.1663,18.2295,88000.0
2010-11-30 14:50:00,25.95,25.99,25.92,25.93,182000.0,18.2295,18.2576,18.2084,18.2155,182000.0
2010-11-30 15:00:00,25.93,26.02,25.92,25.98,249200.0,18.2155,18.2787,18.2084,18.2506,249200.0
2010-11-30 15:10:00,25.97,26.0,25.93,25.95,208800.0,18.2436,18.2646,18.2155,18.2295,208800.0
2010-11-30 15:20:00,25.94,25.96,25.91,25.95,265400.0,18.2225,18.2365,18.2014,18.2295,265400.0
2010-11-30 15:30:00,25.95,25.96,25.86,25.88,300200.0,18.2295,18.2365,18.1663,18.1803,300200.0
2010-11-30 15:40:00,25.88,25.88,25.77,25.78,529600.0,18.1803,18.1803,18.1031,18.1101,529600.0
2010-11-30 15:50:00,25.77,25.83,25.73,25.75,732400.0,18.1031,18.1452,18.075,18.089,732400.0
2010-12-01 09:30:00,26.39,26.59,26.25,26.49,461800.0,18.5386,18.6791,18.4403,18.6089,461800.0
2010-12-01 09:40:00,26.48,26.52,26.3,26.32,236800.0,18.6018,18.6299,18.4754,18.4894,236800.0
2010-12-01 09:50:00,26.32,26.36,26.32,26.35,292400.0,18.4894,18.5175,18.4894,18.5105,292400.0
2010-12-01 10:00:00,26.35,26.38,26.2,26.25,384600.0,18.5105,18.5316,18.4051,18.4403,384600.0
2010-12-01 10:10:00,26.24,26.26,26.16,26.18,194400.0,18.4332,18.4473,18.377,18.3911,194400.0
2010-12-01 10:20:00,26.18,26.22,26.11,26.2,194000.0,18.3911,18.4192,18.3419,18.4051,194000.0
2010-12-01 10:30:00,26.2,26.3,26.2,26.29,226200.0,18.4051,18.4754,18.4051,18.4684,226200.0
2010-12-01 10:40:00,26.29,26.32,26.27,26.31,173200.0,18.4684,18.4894,18.4543,18.4824,173200.0
2010-12-01 10:50:00,26.31,26.33,26.28,26.29,227400.0,18.4824,18.4965,18.4613,18.4684,227400.0
2010-12-01 11:00:00,26.29,26.33,26.28,26.31,146800.0,18.4684,18.4965,18.4613,18.4824,146800.0
2010-12-01 11:10:00,26.31,26.34,26.28,26.32,74000.0,18.4824,18.5035,18.4613,18.4894,74000.0
2010-12-01 11:20:00,26.32,26.36,26.31,26.32,60400.0,18.4894,18.5175,18.4824,18.4894,60400.0
2010-12-01 11:30:00,26.32,26.34,26.31,26.33,84200.0,18.4894,18.5035,18.4824,18.4965,84200.0
2010-12-01 11:40:00,26.32,26.34,26.31,26.34,100800.0,18.4894,18.5035,18.4824,18.5035,100800.0
2010-12-01 11:50:00,26.34,26.49,26.34,26.49,200200.0,18.5035,18.6089,18.5035,18.6089,200200.0
2010-12-01 12:00:00,26.49,26.53,26.47,26.49,361600.0,18.6089,18.6369,18.5948,18.6089,361600.0
2010-12-01 12:10:00,26.49,26.5,26.45,26.49,127600.0,18.6089,18.6159,18.5808,18.6089,127600.0
2010-12-01 12:20:00,26.49,26.5,26.44,26.46,123800.0,18.6089,18.6159,18.5737,18.5878,123800.0
2010-12-01 12:30:00,26.47,26.49,26.45,26.45,52400.0,18.5948,18.6089,18.5808,18.5808,52400.0
2010-12-01 12:40:00,26.46,26.46,26.42,26.45,75200.0,18.5878,18.5878,18.5597,18.5808,75200.0
2010-12-01 12:50:00,26.45,26.47,26.42,26.43,54400.0,18.5808,18.5948,18.5597,18.5667,54400.0
2010-12-01 13:00:00,26.43,26.46,26.42,26.45,90000.0,18.5667,18.5878,18.5597,18.5808,90000.0
2010-12-01 13:10:00,26.45,26.52,26.45,26.45,186200.0,18.5808,18.6299,18.5808,18.5808,186200.0
2010-12-01 13:20:00,26.45,26.5,26.43,26.45,223400.0,18.5808,18.6159,18.5667,18.5808,223400.0
2010-12-01 13:30:00,26.45,26.5,26.44,26.49,150200.0,18.5808,18.6159,18.5737,18.6089,150200.0
2010-12-01 13:40:00,26.5,26.53,26.46,26.53,63200.0,18.6159,18.6369,18.5878,18.6369,63200.0
2010-12-01 13:50:00,26.52,26.55,26.5,26.52,91000.0,18.6299,18.651,18.6159,18.6299,91000.0
2010-12-01 14:00:00,26.53,26.55,26.52,26.54,79600.0,18.6369,18.651,18.6299,18.644,79600.0
2010-12-01 14:10:00,26.54,26.57,26.51,26.56,87600.0,18.644,18.665,18.6229,18.658,87600.0
2010-12-01 14:20:00,26.56,26.56,26.5,26.52,110200.0,18.658,18.658,18.6159,18.6299,110200.0
2010-12-01 14:30:00,26.53,26.53,26.47,26.48,164200.0,18.6369,18.6369,18.5948,18.6018,164200.0
2010-12-01 14:40:00,26.48,26.51,26.47,26.5,222000.0,18.6018,18.6229,18.5948,18.6159,222000.0
2010-12-01 14:50:00,26.49,26.56,26.49,26.54,144800.0,18.6089,18.658,18.6089,18.644,144800.0
2010-12-01 15:00:00,26.54,26.56,26.49,26.52,123200.0,18.644,18.658,18.6089,18.6299,123200.0
2010-12-01 15:10:00,26.53,26.53,26.48,26.5,123400.0,18.6369,18.6369,18.6018,18.6159,123400.0
2010-12-01 15:20:00,26.49,26.56,26.49,26.49,194800.0,18.6089,18.658,18.6089,18.6089,194800.0
2010-12-01 15:30:00,26.49,26.52,26.48,26.5,288800.0,18.6089,18.6299,18.6018,18.6159,288800.0
2010-12-01 15:40:00,26.5,26.5,26.45,26.49,534000.0,18.6159,18.6159,18.5808,18.6089,534000.0
2010-12-01 15:50:00,26.49,26.52,26.46,26.5,874000.0,18.6089,18.6299,18.5878,18.6159,874000.0
2010-12-02 09:30:00,26.58,26.77,26.57,26.77,153000.0,18.6721,18.8055,18.665,18.8055,153000.0
2010-12-02 09:40:00,26.78,26.8,26.74,26.74,112800.0,18.8126,18.8266,18.7845,18.7845,112800.0
2010-12-02 09:50:00,26.74,26.83,26.73,26.82,266000.0,18.7845,18.8477,18.7774,18.8407,266000.0
2010-12-02 10:00:00,26.83,26.92,26.82,26.86,219800.0,18.8477,18.9109,18.8407,18.8688,219800.0
2010-12-02 10:10:00,26.87,26.92,26.81,26.83,128600.0,18.8758,18.9109,18.8336,18.8477,128600.0
2010-12-02 10:20:00,26.83,27.0,26.82,26.99,165800.0,18.8477,18.9671,18.8407,18.9601,165800.0
2010-12-02 10:30:00,27.0,27.1,26.95,27.09,293200.0,18.9671,19.0374,18.932,19.0303,293200.0
2010-12-02 10:40:00,27.09,27.27,27.09,27.11,296000.0,19.0303,19.1568,19.0303,19.0444,296000.0
2010-12-02 10:50:00,27.12,27.12,27.07,27.1,101400.0,19.0514,19.0514,19.0163,19.0374,101400.0
2010-12-02 11:00:00,27.11,27.15,27.1,27.1,82200.0,19.0444,19.0725,19.0374,19.0374,82200.0
2010-12-02 11:10:00,27.11,27.19,27.1,27.13,131000.0,19.0444,19.1006,19.0374,19.0584,131000.0
2010-12-02 11:20:00,27.13,27.14,27.05,27.09,249400.0,19.0584,19.0655,19.0022,19.0303,249400.0
2010-12-02 11:30:00,27.1,27.11,27.02,27.05,96400.0,19.0374,19.0444,18.9812,19.0022,96400.0
2010-12-02 11:40:00,27.06,27.1,27.03,27.03,128000.0,19.0093,19.0374,18.9882,18.9882,128000.0
2010-12-02 11:50:00,27.03,27.06,27.0,27.0,82200.0,18.9882,19.0093,18.9671,18.9671,82200.0
2010-12-02 12:00:00,27.0,27.0,26.93,26.96,96400.0,18.9671,18.9671,18.9179,18.939,96400.0
2010-12-02 12:10:00,26.97,27.03,26.97,27.02,58600.0,18.946,18.9882,18.946,18.9812,58600.0
2010-12-02 12:20:00,27.03,27.03,26.94,26.94,46000.0,18.9882,18.9882,18.925,18.925,46000.0
2010-12-02 12:30:00,26.94,27.02,26.94,27.02,47400.0,18.925,18.9812,18.925,18.9812,47400.0
2010-12-02 12:40:00,27.02,27.05,26.99,27.03,57600.0,18.9812,19.0022,18.9601,18.9882,57600.0
2010-12-02 12:50:00,27.03,27.03,26.94,26.94,60000.0,18.9882,18.9882,18.925,18.925,60000.0
2010-12-02 13:00:00,26.94,26.97,26.93,26.97,81800.0,18.925,18.946,18.9179,18.946,81800.0
2010-12-02 13:10:00,26.96,26.96,26.87,26.9,175000.0,18.939,18.939,18.8758,18.8969,175000.0
2010-12-02 13:20:00,26.89,26.93,26.88,26.9,74400.0,18.8898,18.9179,18.8828,18.8969,74400.0
2010-12-02 13:30:00,26.91,26.93,26.89,26.92,49600.0,18.9039,18.9179,18.8898,18.9109,49600.0
2010-12-02 13:40:00,26.92,26.93,26.89,26.93,46400.0,18.9109,18.9179,18.8898,18.9179,46400.0
2010-12-02 13:50:00,26.94,26.95,26.9,26.91,42400.0,18.925,18.932,18.8969,18.9039,42400.0
2010-12-02 14:00:00,26.91,26.96,26.9,26.96,77600.0,18.9039,18.939,18.8969,18.939,77600.0
2010-12-02 14:10:00,26.96,26.97,26.92,26.95,116800.0,18.939,18.946,18.9109,18.932,116800.0
2010-12-02 14:20:00,26.94,26.99,26.94,26.96,126400.0,18.925,18.9601,18.925,18.939,126400.0
2010-12-02 14:30:00,26.96,26.96,26.92,26.95,78600.0,18.939,18.939,18.9109,18.932,78600.0
2010-12-02 14:40:00,26.95,26.97,26.94,26.96,71200.0,18.932,18.946,18.925,18.939,71200.0
2010-12-02 14:50:00,26.96,26.99,26.93,26.93,87000.0,18.939,18.9601,18.9179,18.9179,87000.0
2010-12-02 15:00:00,26.93,26.95,26.91,26.94,98200.0,18.9179,18.932,18.9039,18.925,98200.0
2010-12-02 15:10:00,26.94,26.98,26.93,26.97,106200.0,18.925,18.9531,18.9179,18.946,106200.0
2010-12-02 15:20:00,26.97,27.02,26.97,27.0,123600.0,18.946,18.9812,18.946,18.9671,123600.0
2010-12-02 15:30:00,27.0,27.05,26.99,27.05,204200.0,18.9671,19.0022,18.9601,19.0022,204200.0
2010-12-02 15:40:00,27.04,27.1,27.04,27.1,403000.0,18.9952,19.0374,18.9952,19.0374,403000.0
2010-12-02 15:50:00,27.1,27.18,27.09,27.14,1039400.0,19.0374,19.0936,19.0303,19.0655,1039400.0
2010-12-03 09:30:00,26.93,27.0,26.77,26.87,188600.0,18.9179,18.9671,18.8055,18.8758,188600.0
2010-12-03 09:40:00,26.88,27.21,26.88,27.21,203400.0,18.8828,19.1146,18.8828,19.1146,203400.0
2010-12-03 09:50:00,27.2,27.21,27.03,27.03,139000.0,19.1076,19.1146,18.9882,18.9882,139000.0
2010-12-03 10:00:00,27.04,27.15,27.03,27.11,187200.0,18.9952,19.0725,18.9882,19.0444,187200.0
2010-12-03 10:10:00,27.11,27.12,27.05,27.09,185800.0,19.0444,19.0514,19.0022,19.0303,185800.0
2010-12-03 10:20:00,27.09,27.1,26.95,26.98,150000.0,19.0303,19.0374,18.932,18.9531,150000.0
2010-12-03 10:30:00,26.99,27.02,26.91,26.95,76000.0,18.9601,18.9812,18.9039,18.932,76000.0
2010-12-03 10:40:00,26.95,27.0,26.91,26.97,76400.0,18.932,18.9671,18.9039,18.946,76400.0
2010-12-03 10:50:00,26.96,27.08,26.96,27.06,65800.0,18.939,19.0233,18.939,19.0093,65800.0
2010-12-03 11:00:00,27.06,27.11,27.03,27.08,95800.0,19.0093,19.0444,18.9882,19.0233,95800.0
2010-12-03 11:10:00,27.08,27.08,27.04,27.05,47400.0,19.0233,19.0233,18.9952,19.0022,47400.0
2010-12-03 11:20:00,27.06,27.08,27.05,27.05,51800.0,19.0093,19.0233,19.0022,19.0022,51800.0
2010-12-03 11:30:00,27.06,27.07,26.99,27.03,56600.0,19.0093,19.0163,18.9601,18.9882,56600.0
2010-12-03 11:40:00,27.04,27.08,27.04,27.07,31400.0,18.9952,19.0233,18.9952,19.0163,31400.0
2010-12-03 11:50:00,27.07,27.07,27.01,27.01,42600.0,19.0163,19.0163,18.9741,18.9741,42600.0
2010-12-03 12:00:00,27.02,27.02,27.0,27.0,80000.0,18.9812,18.9812,18.9671,18.9671,80000.0
2010-12-03 12:10:00,27.01,27.02,26.99,27.0,38800.0,18.9741,18.9812,18.9601,18.9671,38800.0
2010-12-03 12:20:00,27.0,27.02,26.96,26.97,46600.0,18.9671,18.9812,18.939,18.946,46600.0
2010-12-03 12:30:00,26.97,27.02,26.95,27.02,56000.0,18.946,18.9812,18.932,18.9812,56000.0
2010-12-03 12:40:00,27.02,27.05,26.97,26.99,41000.0,18.9812,19.0022,18.946,18.9601,41000.0
2010-12-03 12:50:00,26.99,27.01,26.98,27.0,33000.0,18.9601,18.9741,18.9531,18.9671,33000.0
2010-12-03 13:00:00,27.0,27.05,27.0,27.05,51800.0,18.9671,19.0022,18.9671,19.0022,51800.0
2010-12-03 13:10:00,27.04,27.07,27.03,27.03,32400.0,18.9952,19.0163,18.9882,18.9882,32400.0
2010-12-03 13:20:00,27.03,27.05,27.01,27.02,39600.0,18.9882,19.0022,18.9741,18.9812,39600.0
2010-12-03 13:30:00,27.02,27.02,26.97,26.98,71000.0,18.9812,18.9812,18.946,18.9531,71000.0
2010-12-03 13:40:00,26.98,27.0,26.97,26.99,43200.0,18.9531,18.9671,18.946,18.9601,43200.0
2010-12-03 13:50:00,26.99,27.0,26.97,27.0,45800.0,18.9601,18.9671,18.946,18.9671,45800.0
2010-12-03 14:00:00,27.0,27.04,26.93,26.94,95400.0,18.9671,18.9952,18.9179,18.925,95400.0
2010-12-03 14:10:00,26.95,26.97,26.93,26.96,61600.0,18.932,18.946,18.9179,18.939,61600.0
2010-12-03 14:20:00,26.97,27.02,26.96,27.01,58000.0,18.946,18.9812,18.939,18.9741,58000.0
2010-12-03 14:30:00,27.01,27.06,27.01,27.05,49400.0,18.9741,19.0093,18.9741,19.0022,49400.0
2010-12-03 14:40:00,27.05,27.09,27.03,27.06,47800.0,19.0022,19.0303,18.9882,19.0093,47800.0
2010-12-03 14:50:00,27.06,27.07,27.03,27.04,92400.0,19.0093,19.0163,18.9882,18.9952,92400.0
2010-12-03 15:00:00,27.04,27.09,27.03,27.05,83200.0,18.9952,19.0303,18.9882,19.0022,83200.0
2010-12-03 15:10:00,27.05,27.06,27.03,27.06,66000.0,19.0022,19.0093,18.9882,19.0093,66000.0
2010-12-03 15:20:00,27.06,27.12,27.06,27.11,95400.0,19.0093,19.0514,19.0093,19.0444,95400.0
2010-12-03 15:30:00,27.11,27.17,27.07,27.16,171000.0,19.0444,19.0865,19.0163,19.0795,171000.0
2010-12-03 15:40:00,27.15,27.25,27.15,27.25,321800.0,19.0725,19.1427,19.0725,19.1427,321800.0
2010-12-03 15:50:00,27.25,27.27,27.19,27.22,410600.0,19.1427,19.1568,19.1006,19.1217,410600.0
2010-12-06 09:30:00,27.11,27.11,26.9,27.09,192200.0,19.0444,19.0444,18.8969,19.0303,192200.0
2010-12-06 09:40:00,27.1,27.11,27.04,27.05,93400.0,19.0374,19.0444,18.9952,19.0022,93400.0
2010-12-06 09:50:00,27.06,27.07,26.95,26.96,97600.0,19.0093,19.0163,18.932,18.939,97600.0
2010-12-06 10:00:00,26.96,27.0,26.93,27.0,73200.0,18.939,18.9671,18.9179,18.9671,73200.0
2010-12-06 10:10:00,27.0,27.07,27.0,27.04,43600.0,18.9671,19.0163,18.9671,18.9952,43600.0
2010-12-06 10:20:00,27.03,27.11,27.02,27.07,46000.0,18.9882,19.0444,18.9812,19.0163,46000.0
2010-12-06 10:30:00,27.07,27.08,26.93,26.94,131800.0,19.0163,19.0233,18.9179,18.925,131800.0
2010-12-06 10:40:00,26.94,27.02,26.92,27.02,76600.0,18.925,18.9812,18.9109,18.9812,76600.0
2010-12-06 10:50:00,27.02,27.04,26.96,27.0,59000.0,18.9812,18.9952,18.939,18.9671,59000.0
2010-12-06 11:00:00,27.01,27.06,26.99,27.06,47000.0,18.9741,19.0093,18.9601,19.0093,47000.0
2010-12-06 11:10:00,27.06,27.09,27.03,27.05,64400.0,19.0093,19.0303,18.9882,19.0022,64400.0
2010-12-06 11:20:00,27.05,27.06,27.0,27.05,44400.0,19.0022,19.0093,18.9671,19.0022,44400.0
2010-12-06 11:30:00,27.05,27.05,26.99,26.99,57200.0,19.0022,19.0022,18.9601,18.9601,57200.0
2010-12-06 11:40:00,26.99,27.08,26.98,27.03,58000.0,18.9601,19.0233,18.9531,18.9882,58000.0
2010-12-06 11:50:00,27.03,27.05,27.0,27.05,48800.0,18.9882,19.0022,18.9671,19.0022,48800.0
2010-12-06 12:00:00,27.06,27.07,27.0,27.0,74400.0,19.0093,19.0163,18.9671,18.9671,74400.0
2010-12-06 12:10:00,27.0,27.02,26.96,26.98,124000.0,18.9671,18.9812,18.939,18.9531,124000.0
2010-12-06 12:20:00,26.99,26.99,26.97,26.98,55600.0,18.9601,18.9601,18.946,18.9531,55600.0
2010-12-06 12:30:00,26.99,27.06,26.99,27.05,39400.0,18.9601,19.0093,18.9601,19.0022,39400.0
2010-12-06 12:40:00,27.05,27.07,27.0,27.01,53000.0,19.0022,19.0163,18.9671,18.9741,53000.0
2010-12-06 12:50:00,27.01,27.04,27.0,27.03,107600.0,18.9741,18.9952,18.9671,18.9882,107600.0
2010-12-06 13:00:00,27.03,27.04,27.0,27.03,154400.0,18.9882,18.9952,18.9671,18.9882,154400.0
2010-12-06 13:10:00,27.03,27.05,27.01,27.05,71600.0,18.9882,19.0022,18.9741,19.0022,71600.0
2010-12-06 13:20:00,27.05,27.1,27.03,27.1,42000.0,19.0022,19.0374,18.9882,19.0374,42000.0
2010-12-06 13:30:00,27.11,27.11,27.07,27.08,78200.0,19.0444,19.0444,19.0163,19.0233,78200.0
2010-12-06 13:40:00,27.08,27.1,27.04,27.04,111600.0,19.0233,19.0374,18.9952,18.9952,111600.0
2010-12-06 13:50:00,27.04,27.06,27.03,27.04,124800.0,18.9952,19.0093,18.9882,18.9952,124800.0
2010-12-06 14:00:00,27.04,27.06,27.01,27.05,124400.0,18.9952,19.0093,18.9741,19.0022,124400.0
2010-12-06 14:10:00,27.06,27.13,27.05,27.12,66000.0,19.0093,19.0584,19.0022,19.0514,66000.0
2010-12-06 14:20:00,27.12,27.13,27.08,27.1,104600.0,19.0514,19.0584,19.0233,19.0374,104600.0
2010-12-06 14:30:00,27.1,27.19,27.1,27.18,176400.0,19.0374,19.1006,19.0374,19.0936,176400.0
2010-12-06 14:40:00,27.18,27.18,27.15,27.18,125400.0,19.0936,19.0936,19.0725,19.0936,125400.0
2010-12-06 14:50:00,27.18,27.24,27.18,27.24,80200.0,19.0936,19.1357,19.0936,19.1357,80200.0
2010-12-06 15:00:00,27.23,27.28,27.22,27.24,191400.0,19.1287,19.1638,19.1217,19.1357,191400.0
2010-12-06 15:10:00,27.24,27.24,27.22,27.23,176400.0,19.1357,19.1357,19.1217,19.1287,176400.0
2010-12-06 15:20:00,27.23,27.25,27.22,27.25,109000.0,19.1287,19.1427,19.1217,19.1427,109000.0
2010-12-06 15:30:00,27.24,27.25,27.21,27.23,221600.0,19.1357,19.1427,19.1146,19.1287,221600.0
2010-12-06 15:40:00,27.23,27.24,27.17,27.17,286400.0,19.1287,19.1357,19.0865,19.0865,286400.0
2010-12-06 15:50:00,27.18,27.18,27.1,27.13,429200.0,19.0936,19.0936,19.0374,19.0584,429200.0
2010-12-07 09:30:00,27.46,27.46,27.27,27.3,224800.0,19.2903,19.2903,19.1568,19.1779,224800.0
2010-12-07 09:40:00,27.29,27.36,27.25,27.28,142600.0,19.1708,19.22,19.1427,19.1638,142600.0
2010-12-07 09:50:00,27.28,27.36,27.25,27.28,187800.0,19.1638,19.22,19.1427,19.1638,187800.0
2010-12-07 10:00:00,27.27,27.29,27.16,27.22,129000.0,19.1568,19.1708,19.0795,19.1217,129000.0
2010-12-07 10:10:00,27.22,27.25,27.12,27.14,236400.0,19.1217,19.1427,19.0514,19.0655,236400.0
2010-12-07 10:20:00,27.14,27.15,27.07,27.09,126200.0,19.0655,19.0725,19.0163,19.0303,126200.0
2010-12-07 10:30:00,27.09,27.11,27.0,27.1,158000.0,19.0303,19.0444,18.9671,19.0374,158000.0
2010-12-07 10:40:00,27.1,27.19,27.09,27.19,76800.0,19.0374,19.1006,19.0303,19.1006,76800.0
2010-12-07 10:50:00,27.19,27.24,27.19,27.2,70400.0,19.1006,19.1357,19.1006,19.1076,70400.0
2010-12-07 11:00:00,27.21,27.22,27.1,27.1,165000.0,19.1146,19.1217,19.0374,19.0374,165000.0
2010-12-07 11:10:00,27.11,27.14,27.08,27.08,61800.0,19.0444,19.0655,19.0233,19.0233,61800.0
2010-12-07 11:20:00,27.07,27.08,26.99,27.0,89200.0,19.0163,19.0233,18.9601,18.9671,89200.0
2010-12-07 11:30:00,27.01,27.07,27.0,27.06,82800.0,18.9741,19.0163,18.9671,19.0093,82800.0
2010-12-07 11:40:00,27.07,27.13,27.05,27.11,142600.0,19.0163,19.0584,19.0022,19.0444,142600.0
2010-12-07 11:50:00,27.11,27.13,27.06,27.08,103000.0,19.0444,19.0584,19.0093,19.0233,103000.0
2010-12-07 12:00:00,27.07,27.08,26.98,27.0,105200.0,19.0163,19.0233,18.9531,18.9671,105200.0
2010-12-07 12:10:00,27.0,27.02,26.97,26.98,149600.0,18.9671,18.9812,18.946,18.9531,149600.0
2010-12-07 12:20:00,26.98,26.99,26.96,26.98,83000.0,18.9531,18.9601,18.939,18.9531,83000.0
2010-12-07 12:30:00,26.98,27.0,26.97,27.0,71800.0,18.9531,18.9671,18.946,18.9671,71800.0
2010-12-07 12:40:00,27.0,27.01,26.97,26.99,67600.0,18.9671,18.9741,18.946,18.9601,67600.0
2010-12-07 12:50:00,27.0,27.01,26.97,27.01,68200.0,18.9671,18.9741,18.946,18.9741,68200.0
2010-12-07 13:00:00,27.01,27.06,26.99,27.06,95600.0,18.9741,19.0093,18.9601,19.0093,95600.0
2010-12-07 13:10:00,27.06,27.06,27.0,27.0,105200.0,19.0093,19.0093,18.9671,18.9671,105200.0
2010-12-07 13:20:00,27.0,27.04,27.0,27.03,75400.0,18.9671,18.9952,18.9671,18.9882,75400.0
2010-12-07 13:30:00,27.02,27.05,26.99,27.02,112800.0,18.9812,19.0022,18.9601,18.9812,112800.0
2010-12-07 13:40:00,27.02,27.04,26.97,27.04,82800.0,18.9812,18.9952,18.946,18.9952,82800.0
2010-12-07 13:50:00,27.04,27.06,27.02,27.04,77200.0,18.9952,19.0093,18.9812,18.9952,77200.0
2010-12-07 14:00:00,27.04,27.06,27.02,27.03,72400.0,18.9952,19.0093,18.9812,18.9882,72400.0
2010-12-07 14:10:00,27.03,27.05,27.02,27.02,68800.0,18.9882,19.0022,18.9812,18.9812,68800.0
2010-12-07 14:20:00,27.02,27.09,27.0,27.09,68800.0,18.9812,19.0303,18.9671,19.0303,68800.0
2010-12-07 14:30:00,27.09,27.13,27.08,27.08,95400.0,19.0303,19.0584,19.0233,19.0233,95400.0
2010-12-07 14:40:00,27.09,27.1,27.06,27.07,102600.0,19.0303,19.0374,19.0093,19.0163,102600.0
2010-12-07 14:50:00,27.08,27.09,26.91,26.93,228200.0,19.0233,19.0303,18.9039,18.9179,228200.0
2010-12-07 15:00:00,26.93,26.98,26.88,26.96,231200.0,18.9179,18.9531,18.8828,18.939,231200.0
2010-12-07 15:10:00,26.96,26.99,26.91,26.94,91400.0,18.939,18.9601,18.9039,18.925,91400.0
2010-12-07 15:20:00,26.93,26.95,26.88,26.92,152000.0,18.9179,18.932,18.8828,18.9109,152000.0
2010-12-07 15:30:00,26.93,26.98,26.89,26.96,169800.0,18.9179,18.9531,18.8898,18.939,169800.0
2010-12-07 15:40:00,26.96,26.97,26.83,26.86,338000.0,18.939,18.946,18.8477,18.8688,338000.0
2010-12-07 15:50:00,26.86,26.9,26.85,26.88,434200.0,18.8688,18.8969,18.8617,18.8828,434200.0
2010-12-08 09:30:00,26.97,27.2,26.85,27.18,193600.0,18.946,19.1076,18.8617,19.0936,193600.0
2010-12-08 09:40:00,27.18,27.25,27.09,27.14,106000.0,19.0936,19.1427,19.0303,19.0655,106000.0
2010-12-08 09:50:00,27.14,27.15,27.03,27.09,120200.0,19.0655,19.0725,18.9882,19.0303,120200.0
2010-12-08 10:00:00,27.09,27.1,27.02,27.07,99400.0,19.0303,19.0374,18.9812,19.0163,99400.0
2010-12-08 10:10:00,27.07,27.08,26.98,27.04,109600.0,19.0163,19.0233,18.9531,18.9952,109600.0
2010-12-08 10:20:00,27.03,27.11,26.99,27.07,97000.0,18.9882,19.0444,18.9601,19.0163,97000.0
2010-12-08 10:30:00,27.07,27.08,27.02,27.04,111600.0,19.0163,19.0233,18.9812,18.9952,111600.0
2010-12-08 10:40:00,27.03,27.1,27.03,27.07,50400.0,18.9882,19.0374,18.9882,19.0163,50400.0
2010-12-08 10:50:00,27.07,27.15,27.06,27.14,95400.0,19.0163,19.0725,19.0093,19.0655,95400.0
2010-12-08 11:00:00,27.15,27.25,27.13,27.24,81600.0,19.0725,19.1427,19.0584,19.1357,81600.0
2010-12-08 11:10:00,27.24,27.3,27.22,27.22,156200.0,19.1357,19.1779,19.1217,19.1217,156200.0
2010-12-08 11:20:00,27.23,27.28,27.22,27.24,72200.0,19.1287,19.1638,19.1217,19.1357,72200.0
2010-12-08 11:30:00,27.25,27.25,27.14,27.17,109200.0,19.1427,19.1427,19.0655,19.0865,109200.0
2010-12-08 11:40:00,27.17,27.25,27.16,27.24,68800.0,19.0865,19.1427,19.0795,19.1357,68800.0
2010-12-08 11:50:00,27.25,27.26,27.22,27.25,85600.0,19.1427,19.1498,19.1217,19.1427,85600.0
2010-12-08 12:00:00,27.25,27.3,27.25,27.29,83400.0,19.1427,19.1779,19.1427,19.1708,83400.0
2010-12-08 12:10:00,27.29,27.32,27.26,27.28,77400.0,19.1708,19.1919,19.1498,19.1638,77400.0
2010-12-08 12:20:00,27.28,27.3,27.26,27.26,56800.0,19.1638,19.1779,19.1498,19.1498,56800.0
2010-12-08 12:30:00,27.25,27.26,27.21,27.24,52000.0,19.1427,19.1498,19.1146,19.1357,52000.0
2010-12-08 12:40:00,27.24,27.25,27.16,27.17,104400.0,19.1357,19.1427,19.0795,19.0865,104400.0
2010-12-08 12:50:00,27.17,27.22,27.14,27.22,57800.0,19.0865,19.1217,19.0655,19.1217,57800.0
2010-12-08 13:00:00,27.22,27.25,27.21,27.24,75200.0,19.1217,19.1427,19.1146,19.1357,75200.0
2010-12-08 13:10:00,27.24,27.3,27.24,27.27,97000.0,19.1357,19.1779,19.1357,19.1568,97000.0
2010-12-08 13:20:00,27.26,27.29,27.24,27.27,124200.0,19.1498,19.1708,19.1357,19.1568,124200.0
2010-12-08 13:30:00,27.27,27.33,27.25,27.33,95400.0,19.1568,19.1989,19.1427,19.1989,95400.0
2010-12-08 13:40:00,27.32,27.36,27.29,27.34,107400.0,19.1919,19.22,19.1708,19.206,107400.0
2010-12-08 13:50:00,27.33,27.36,27.32,27.34,64200.0,19.1989,19.22,19.1919,19.206,64200.0
2010-12-08 14:00:00,27.34,27.35,27.29,27.33,66400.0,19.206,19.213,19.1708,19.1989,66400.0
2010-12-08 14:10:00,27.32,27.39,27.32,27.39,138400.0,19.1919,19.2411,19.1919,19.2411,138400.0
2010-12-08 14:20:00,27.39,27.4,27.36,27.37,82800.0,19.2411,19.2481,19.22,19.227,82800.0
2010-12-08 14:30:00,27.38,27.47,27.37,27.45,211600.0,19.2341,19.2973,19.227,19.2832,211600.0
2010-12-08 14:40:00,27.44,27.49,27.44,27.46,277400.0,19.2762,19.3113,19.2762,19.2903,277400.0
2010-12-08 14:50:00,27.46,27.5,27.45,27.46,205200.0,19.2903,19.3184,19.2832,19.2903,205200.0
2010-12-08 15:00:00,27.46,27.46,27.41,27.43,186600.0,19.2903,19.2903,19.2551,19.2692,186600.0
2010-12-08 15:10:00,27.43,27.44,27.39,27.41,138000.0,19.2692,19.2762,19.2411,19.2551,138000.0
2010-12-08 15:20:00,27.41,27.45,27.39,27.41,145000.0,19.2551,19.2832,19.2411,19.2551,145000.0
2010-12-08 15:30:00,27.41,27.44,27.39,27.4,224600.0,19.2551,19.2762,19.2411,19.2481,224600.0
2010-12-08 15:40:00,27.39,27.43,27.37,27.42,327400.0,19.2411,19.2692,19.227,19.2622,327400.0
2010-12-08 15:50:00,27.42,27.46,27.39,27.43,625600.0,19.2622,19.2903,19.2411,19.2692,625600.0
2010-12-09 09:30:00,27.78,27.98,27.7,27.97,423600.0,19.5151,19.6556,19.4589,19.6485,423600.0
2010-12-09 09:40:00,27.97,28.11,27.88,27.88,312800.0,19.6485,19.7469,19.5853,19.5853,312800.0
2010-12-09 09:50:00,27.89,27.98,27.8,27.84,304400.0,19.5923,19.6556,19.5291,19.5572,304400.0
2010-12-09 10:00:00,27.84,27.88,27.69,27.72,152200.0,19.5572,19.5853,19.4518,19.4729,152200.0
2010-12-09 10:10:00,27.72,27.75,27.64,27.64,155000.0,19.4729,19.494,19.4167,19.4167,155000.0
2010-12-09 10:20:00,27.64,27.73,27.59,27.71,117000.0,19.4167,19.4799,19.3816,19.4659,117000.0
2010-12-09 10:30:00,27.71,27.75,27.57,27.57,101800.0,19.4659,19.494,19.3675,19.3675,101800.0
2010-12-09 10:40:00,27.57,27.63,27.54,27.61,109000.0,19.3675,19.4097,19.3465,19.3956,109000.0
2010-12-09 10:50:00,27.59,27.64,27.54,27.63,99600.0,19.3816,19.4167,19.3465,19.4097,99600.0
2010-12-09 11:00:00,27.63,27.68,27.58,27.68,112600.0,19.4097,19.4448,19.3746,19.4448,112600.0
2010-12-09 11:10:00,27.68,27.75,27.67,27.75,65000.0,19.4448,19.494,19.4378,19.494,65000.0
2010-12-09 11:20:00,27.74,27.8,27.72,27.72,77600.0,19.487,19.5291,19.4729,19.4729,77600.0
2010-12-09 11:30:00,27.72,27.76,27.7,27.74,168600.0,19.4729,19.501,19.4589,19.487,168600.0
2010-12-09 11:40:00,27.75,27.75,27.6,27.6,167600.0,19.494,19.494,19.3886,19.3886,167600.0
2010-12-09 11:50:00,27.6,27.71,27.59,27.71,84800.0,19.3886,19.4659,19.3816,19.4659,84800.0
2010-12-09 12:00:00,27.71,27.73,27.63,27.64,58200.0,19.4659,19.4799,19.4097,19.4167,58200.0
2010-12-09 12:10:00,27.64,27.65,27.59,27.59,52000.0,19.4167,19.4237,19.3816,19.3816,52000.0
2010-12-09 12:20:00,27.6,27.6,27.55,27.57,62800.0,19.3886,19.3886,19.3535,19.3675,62800.0
2010-12-09 12:30:00,27.58,27.63,27.57,27.61,48600.0,19.3746,19.4097,19.3675,19.3956,48600.0
2010-12-09 12:40:00,27.61,27.63,27.58,27.61,57200.0,19.3956,19.4097,19.3746,19.3956,57200.0
2010-12-09 12:50:00,27.61,27.68,27.61,27.68,66000.0,19.3956,19.4448,19.3956,19.4448,66000.0
2010-12-09 13:00:00,27.68,27.73,27.67,27.72,114200.0,19.4448,19.4799,19.4378,19.4729,114200.0
2010-12-09 13:10:00,27.72,27.75,27.7,27.7,57200.0,19.4729,19.494,19.4589,19.4589,57200.0
2010-12-09 13:20:00,27.69,27.72,27.68,27.72,52800.0,19.4518,19.4729,19.4448,19.4729,52800.0
2010-12-09 13:30:00,27.72,27.74,27.66,27.68,61200.0,19.4729,19.487,19.4308,19.4448,61200.0
2010-12-09 13:40:00,27.67,27.69,27.64,27.69,75200.0,19.4378,19.4518,19.4167,19.4518,75200.0
2010-12-09 13:50:00,27.69,27.72,27.68,27.72,31000.0,19.4518,19.4729,19.4448,19.4729,31000.0
2010-12-09 14:00:00,27.72,27.72,27.67,27.69,56600.0,19.4729,19.4729,19.4378,19.4518,56600.0
2010-12-09 14:10:00,27.69,27.72,27.67,27.68,58400.0,19.4518,19.4729,19.4378,19.4448,58400.0
2010-12-09 14:20:00,27.68,27.72,27.68,27.7,33200.0,19.4448,19.4729,19.4448,19.4589,33200.0
2010-12-09 14:30:00,27.7,27.71,27.67,27.68,61200.0,19.4589,19.4659,19.4378,19.4448,61200.0
2010-12-09 14:40:00,27.68,27.73,27.68,27.71,70200.0,19.4448,19.4799,19.4448,19.4659,70200.0
2010-12-09 14:50:00,27.71,27.77,27.7,27.76,60400.0,19.4659,19.508,19.4589,19.501,60400.0
2010-12-09 15:00:00,27.76,27.77,27.7,27.7,139800.0,19.501,19.508,19.4589,19.4589,139800.0
2010-12-09 15:10:00,27.7,27.75,27.7,27.75,98400.0,19.4589,19.494,19.4589,19.494,98400.0
2010-12-09 15:20:00,27.74,27.79,27.74,27.78,140600.0,19.487,19.5221,19.487,19.5151,140600.0
2010-12-09 15:30:00,27.78,27.78,27.75,27.78,169200.0,19.5151,19.5151,19.494,19.5151,169200.0
2010-12-09 15:40:00,27.78,27.85,27.78,27.84,360200.0,19.5151,19.5642,19.5151,19.5572,360200.0
2010-12-09 15:50:00,27.84,27.84,27.76,27.8,568000.0,19.5572,19.5572,19.501,19.5291,568000.0
2010-12-10 09:30:00,28.0,28.0,27.8,27.86,242400.0,19.6696,19.6696,19.5291,19.5713,242400.0
2010-12-10 09:40:00,27.86,27.95,27.75,27.75,110400.0,19.5713,19.6345,19.494,19.494,110400.0
2010-12-10 09:50:00,27.76,27.87,27.75,27.76,88400.0,19.501,19.5783,19.494,19.501,88400.0
2010-12-10 10:00:00,27.76,27.79,27.68,27.69,87800.0,19.501,19.5221,19.4448,19.4518,87800.0
2010-12-10 10:10:00,27.68,27.74,27.59,27.71,138600.0,19.4448,19.487,19.3816,19.4659,138600.0
2010-12-10 10:20:00,27.71,27.72,27.6,27.64,100600.0,19.4659,19.4729,19.3886,19.4167,100600.0
2010-12-10 10:30:00,27.65,27.68,27.59,27.6,175600.0,19.4237,19.4448,19.3816,19.3886,175600.0
2010-12-10 10:40:00,27.59,27.64,27.58,27.58,117200.0,19.3816,19.4167,19.3746,19.3746,117200.0
2010-12-10 10:50:00,27.58,27.61,27.56,27.59,142600.0,19.3746,19.3956,19.3605,19.3816,142600.0
2010-12-10 11:00:00,27.59,27.7,27.59,27.67,114200.0,19.3816,19.4589,19.3816,19.4378,114200.0
2010-12-10 11:10:00,27.67,27.75,27.67,27.75,61800.0,19.4378,19.494,19.4378,19.494,61800.0
2010-12-10 11:20:00,27.75,27.77,27.72,27.75,59800.0,19.494,19.508,19.4729,19.494,59800.0
2010-12-10 11:30:00,27.75,27.8,27.75,27.8,74000.0,19.494,19.5291,19.494,19.5291,74000.0
2010-12-10 11:40:00,27.8,27.81,27.78,27.8,72600.0,19.5291,19.5361,19.5151,19.5291,72600.0
2010-12-10 11:50:00,27.81,27.83,27.78,27.82,43200.0,19.5361,19.5502,19.5151,19.5432,43200.0
2010-12-10 12:00:00,27.82,27.82,27.73,27.77,91000.0,19.5432,19.5432,19.4799,19.508,91000.0
2010-12-10 12:10:00,27.77,27.81,27.74,27.75,37600.0,19.508,19.5361,19.487,19.494,37600.0
2010-12-10 12:20:00,27.75,27.78,27.75,27.78,39400.0,19.494,19.5151,19.494,19.5151,39400.0
2010-12-10 12:30:00,27.78,27.8,27.75,27.79,42400.0,19.5151,19.5291,19.494,19.5221,42400.0
2010-12-10 12:40:00,27.79,27.83,27.78,27.83,48400.0,19.5221,19.5502,19.5151,19.5502,48400.0
2010-12-10 12:50:00,27.82,27.82,27.8,27.82,66000.0,19.5432,19.5432,19.5291,19.5432,66000.0
2010-12-10 13:00:00,27.81,27.83,27.8,27.82,48400.0,19.5361,19.5502,19.5291,19.5432,48400.0
2010-12-10 13:10:00,27.83,27.85,27.8,27.82,63000.0,19.5502,19.5642,19.5291,19.5432,63000.0
2010-12-10 13:20:00,27.83,27.84,27.8,27.81,83800.0,19.5502,19.5572,19.5291,19.5361,83800.0
2010-12-10 13:30:00,27.81,27.81,27.79,27.8,75800.0,19.5361,19.5361,19.5221,19.5291,75800.0
2010-12-10 13:40:00,27.79,27.83,27.78,27.83,84000.0,19.5221,19.5502,19.5151,19.5502,84000.0
2010-12-10 13:50:00,27.83,27.84,27.78,27.84,86200.0,19.5502,19.5572,19.5151,19.5572,86200.0
2010-12-10 14:00:00,27.84,27.86,27.81,27.86,81200.0,19.5572,19.5713,19.5361,19.5713,81200.0
2010-12-10 14:10:00,27.86,27.89,27.83,27.84,86600.0,19.5713,19.5923,19.5502,19.5572,86600.0
2010-12-10 14:20:00,27.83,27.88,27.82,27.85,49800.0,19.5502,19.5853,19.5432,19.5642,49800.0
2010-12-10 14:30:00,27.85,27.85,27.82,27.83,100600.0,19.5642,19.5642,19.5432,19.5502,100600.0
2010-12-10 14:40:00,27.84,27.85,27.82,27.83,64800.0,19.5572,19.5642,19.5432,19.5502,64800.0
2010-12-10 14:50:00,27.83,27.84,27.82,27.83,75400.0,19.5502,19.5572,19.5432,19.5502,75400.0
2010-12-10 15:00:00,27.83,27.86,27.82,27.86,101400.0,19.5502,19.5713,19.5432,19.5713,101400.0
2010-12-10 15:10:00,27.85,27.89,27.84,27.88,138600.0,19.5642,19.5923,19.5572,19.5853,138600.0
2010-12-10 15:20:00,27.89,27.93,27.88,27.93,146200.0,19.5923,19.6204,19.5853,19.6204,146200.0
2010-12-10 15:30:00,27.93,27.97,27.92,27.97,151400.0,19.6204,19.6485,19.6134,19.6485,151400.0
2010-12-10 15:40:00,27.96,28.08,27.95,28.04,553400.0,19.6415,19.7258,19.6345,19.6977,553400.0
2010-12-10 15:50:00,28.04,28.09,28.03,28.04,726800.0,19.6977,19.7328,19.6907,19.6977,726800.0
2010-12-13 09:30:00,28.15,28.24,28.07,28.1,161000.0,19.775,19.8382,19.7188,19.7399,161000.0
2010-12-13 09:40:00,28.07,28.12,27.99,28.01,92800.0,19.7188,19.7539,19.6626,19.6766,92800.0
2010-12-13 09:50:00,28.03,28.14,28.03,28.13,68200.0,19.6907,19.768,19.6907,19.7609,68200.0
2010-12-13 10:00:00,28.14,28.22,28.14,28.16,85200.0,19.768,19.8242,19.768,19.782,85200.0
2010-12-13 10:10:00,28.15,28.17,28.11,28.15,84200.0,19.775,19.789,19.7469,19.775,84200.0
2010-12-13 10:20:00,28.16,28.16,28.06,28.07,100000.0,19.782,19.782,19.7118,19.7188,100000.0
2010-12-13 10:30:00,28.06,28.09,28.06,28.08,76600.0,19.7118,19.7328,19.7118,19.7258,76600.0
2010-12-13 10:40:00,28.08,28.17,28.06,28.15,123600.0,19.7258,19.789,19.7118,19.775,123600.0
2010-12-13 10:50:00,28.15,28.16,28.11,28.13,114000.0,19.775,19.782,19.7469,19.7609,114000.0
2010-12-13 11:00:00,28.13,28.15,28.08,28.1,77000.0,19.7609,19.775,19.7258,19.7399,77000.0
2010-12-13 11:10:00,28.1,28.16,28.09,28.16,91800.0,19.7399,19.782,19.7328,19.782,91800.0
2010-12-13 11:20:00,28.16,28.16,28.1,28.14,205000.0,19.782,19.782,19.7399,19.768,205000.0
2010-12-13 11:30:00,28.14,28.14,28.11,28.13,158000.0,19.768,19.768,19.7469,19.7609,158000.0
2010-12-13 11:40:00,28.13,28.13,28.09,28.13,58200.0,19.7609,19.7609,19.7328,19.7609,58200.0
2010-12-13 11:50:00,28.14,28.16,28.11,28.12,63400.0,19.768,19.782,19.7469,19.7539,63400.0
2010-12-13 12:00:00,28.12,28.14,28.09,28.09,60400.0,19.7539,19.768,19.7328,19.7328,60400.0
2010-12-13 12:10:00,28.09,28.16,28.09,28.15,65800.0,19.7328,19.782,19.7328,19.775,65800.0
2010-12-13 12:20:00,28.14,28.14,28.1,28.1,66000.0,19.768,19.768,19.7399,19.7399,66000.0
2010-12-13 12:30:00,28.1,28.16,28.1,28.15,68600.0,19.7399,19.782,19.7399,19.775,68600.0
2010-12-13 12:40:00,28.16,28.17,28.14,28.16,60200.0,19.782,19.789,19.768,19.782,60200.0
2010-12-13 12:50:00,28.15,28.15,28.11,28.13,87000.0,19.775,19.775,19.7469,19.7609,87000.0
2010-12-13 13:00:00,28.14,28.15,28.11,28.12,72200.0,19.768,19.775,19.7469,19.7539,72200.0
2010-12-13 13:10:00,28.12,28.15,28.11,28.15,79800.0,19.7539,19.775,19.7469,19.775,79800.0
2010-12-13 13:20:00,28.15,28.16,28.12,28.12,101400.0,19.775,19.782,19.7539,19.7539,101400.0
2010-12-13 13:30:00,28.13,28.13,28.09,28.1,144600.0,19.7609,19.7609,19.7328,19.7399,144600.0
2010-12-13 13:40:00,28.1,28.11,28.08,28.08,141800.0,19.7399,19.7469,19.7258,19.7258,141800.0
2010-12-13 13:50:00,28.08,28.1,28.07,28.1,143600.0,19.7258,19.7399,19.7188,19.7399,143600.0
2010-12-13 14:00:00,28.1,28.13,28.08,28.11,181200.0,19.7399,19.7609,19.7258,19.7469,181200.0
2010-12-13 14:10:00,28.11,28.12,28.09,28.1,123200.0,19.7469,19.7539,19.7328,19.7399,123200.0
2010-12-13 14:20:00,28.1,28.11,28.07,28.08,141400.0,19.7399,19.7469,19.7188,19.7258,141400.0
2010-12-13 14:30:00,28.07,28.13,28.07,28.12,111400.0,19.7188,19.7609,19.7188,19.7539,111400.0
2010-12-13 14:40:00,28.11,28.17,28.11,28.16,119800.0,19.7469,19.789,19.7469,19.782,119800.0
2010-12-13 14:50:00,28.16,28.16,28.1,28.11,129200.0,19.782,19.782,19.7399,19.7469,129200.0
2010-12-13 15:00:00,28.11,28.11,28.05,28.06,219600.0,19.7469,19.7469,19.7047,19.7118,219600.0
2010-12-13 15:10:00,28.06,28.07,28.04,28.07,152400.0,19.7118,19.7188,19.6977,19.7188,152400.0
2010-12-13 15:20:00,28.07,28.08,28.03,28.06,109600.0,19.7188,19.7258,19.6907,19.7118,109600.0
2010-12-13 15:30:00,28.05,28.08,28.02,28.07,168800.0,19.7047,19.7258,19.6837,19.7188,168800.0
2010-12-13 15:40:00,28.07,28.07,27.96,27.97,394600.0,19.7188,19.7188,19.6415,19.6485,394600.0
2010-12-13 15:50:00,27.97,28.0,27.93,27.96,413000.0,19.6485,19.6696,19.6204,19.6415,413000.0
2010-12-14 09:30:00,27.88,28.0,27.88,27.93,171000.0,19.5853,19.6696,19.5853,19.6204,171000.0
2010-12-14 09:40:00,27.93,28.08,27.93,28.04,78800.0,19.6204,19.7258,19.6204,19.6977,78800.0
2010-12-14 09:50:00,28.04,28.06,27.98,27.98,47200.0,19.6977,19.7118,19.6556,19.6556,47200.0
2010-12-14 10:00:00,27.98,28.06,27.98,28.06,41200.0,19.6556,19.7118,19.6556,19.7118,41200.0
2010-12-14 10:10:00,28.07,28.07,28.03,28.04,73400.0,19.7188,19.7188,19.6907,19.6977,73400.0
2010-12-14 10:20:00,28.04,28.09,28.02,28.03,69600.0,19.6977,19.7328,19.6837,19.6907,69600.0
2010-12-14 10:30:00,28.03,28.05,28.0,28.01,35200.0,19.6907,19.7047,19.6696,19.6766,35200.0
2010-12-14 10:40:00,28.0,28.08,27.99,28.04,57600.0,19.6696,19.7258,19.6626,19.6977,57600.0
2010-12-14 10:50:00,28.06,28.11,28.05,28.08,67000.0,19.7118,19.7469,19.7047,19.7258,67000.0
2010-12-14 11:00:00,28.07,28.1,28.02,28.08,94800.0,19.7188,19.7399,19.6837,19.7258,94800.0
2010-12-14 11:10:00,28.08,28.08,28.03,28.05,104000.0,19.7258,19.7258,19.6907,19.7047,104000.0
2010-12-14 11:20:00,28.05,28.06,27.99,28.05,133800.0,19.7047,19.7118,19.6626,19.7047,133800.0
2010-12-14 11:30:00,28.05,28.08,28.02,28.08,111600.0,19.7047,19.7258,19.6837,19.7258,111600.0
2010-12-14 11:40:00,28.08,28.1,28.06,28.07,24600.0,19.7258,19.7399,19.7118,19.7188,24600.0
2010-12-14 11:50:00,28.07,28.1,28.07,28.1,31800.0,19.7188,19.7399,19.7188,19.7399,31800.0
2010-12-14 12:00:00,28.1,28.15,28.1,28.12,58200.0,19.7399,19.775,19.7399,19.7539,58200.0
2010-12-14 12:10:00,28.12,28.13,28.06,28.06,99400.0,19.7539,19.7609,19.7118,19.7118,99400.0
2010-12-14 12:20:00,28.06,28.07,28.02,28.05,56600.0,19.7118,19.7188,19.6837,19.7047,56600.0
2010-12-14 12:30:00,28.05,28.09,28.02,28.06,59200.0,19.7047,19.7328,19.6837,19.7118,59200.0
2010-12-14 12:40:00,28.06,28.08,28.03,28.05,58600.0,19.7118,19.7258,19.6907,19.7047,58600.0
2010-12-14 12:50:00,28.04,28.09,28.03,28.08,100000.0,19.6977,19.7328,19.6907,19.7258,100000.0
2010-12-14 13:00:00,28.08,28.08,28.07,28.07,62800.0,19.7258,19.7258,19.7188,19.7188,62800.0
2010-12-14 13:10:00,28.07,28.11,28.06,28.09,63200.0,19.7188,19.7469,19.7118,19.7328,63200.0
2010-12-14 13:20:00,28.09,28.11,28.09,28.11,57200.0,19.7328,19.7469,19.7328,19.7469,57200.0
2010-12-14 13:30:00,28.11,28.17,28.09,28.14,168600.0,19.7469,19.789,19.7328,19.768,168600.0
2010-12-14 13:40:00,28.14,28.14,28.09,28.09,56600.0,19.768,19.768,19.7328,19.7328,56600.0
2010-12-14 13:50:00,28.09,28.11,28.07,28.07,66400.0,19.7328,19.7469,19.7188,19.7188,66400.0
2010-12-14 14:00:00,28.06,28.07,28.03,28.03,74400.0,19.7118,19.7188,19.6907,19.6907,74400.0
2010-12-14 14:10:00,28.03,28.08,27.97,28.0,151600.0,19.6907,19.7258,19.6485,19.6696,151600.0
2010-12-14 14:20:00,28.0,28.08,27.99,28.02,92400.0,19.6696,19.7258,19.6626,19.6837,92400.0
2010-12-14 14:30:00,28.01,28.07,28.0,28.05,62400.0,19.6766,19.7188,19.6696,19.7047,62400.0
2010-12-14 14:40:00,28.04,28.04,27.92,27.97,60000.0,19.6977,19.6977,19.6134,19.6485,60000.0
2010-12-14 14:50:00,27.97,27.98,27.92,27.97,85800.0,19.6485,19.6556,19.6134,19.6485,85800.0
2010-12-14 15:00:00,27.97,27.97,27.92,27.94,93600.0,19.6485,19.6485,19.6134,19.6275,93600.0
2010-12-14 15:10:00,27.93,27.93,27.82,27.83,102200.0,19.6204,19.6204,19.5432,19.5502,102200.0
2010-12-14 15:20:00,27.83,27.86,27.78,27.8,148400.0,19.5502,19.5713,19.5151,19.5291,148400.0
2010-12-14 15:30:00,27.8,27.84,27.65,27.68,321200.0,19.5291,19.5572,19.4237,19.4448,321200.0
2010-12-14 15:40:00,27.68,27.68,27.61,27.63,406600.0,19.4448,19.4448,19.3956,19.4097,406600.0
2010-12-14 15:50:00,27.63,27.73,27.63,27.7,514400.0,19.4097,19.4799,19.4097,19.4589,514400.0
2010-12-15 09:30:00,27.53,27.83,27.5,27.78,248800.0,19.3394,19.5502,19.3184,19.5151,248800.0
2010-12-15 09:40:00,27.77,27.77,27.68,27.75,127400.0,19.508,19.508,19.4448,19.494,127400.0
2010-12-15 09:50:00,27.75,27.86,27.74,27.85,118200.0,19.494,19.5713,19.487,19.5642,118200.0
2010-12-15 10:00:00,27.84,27.85,27.75,27.77,150000.0,19.5572,19.5642,19.494,19.508,150000.0
2010-12-15 10:10:00,27.78,27.9,27.77,27.86,236000.0,19.5151,19.5994,19.508,19.5713,236000.0
2010-12-15 10:20:00,27.86,27.96,27.85,27.95,193400.0,19.5713,19.6415,19.5642,19.6345,193400.0
2010-12-15 10:30:00,27.96,27.97,27.8,27.82,104400.0,19.6415,19.6485,19.5291,19.5432,104400.0
2010-12-15 10:40:00,27.82,27.86,27.77,27.82,108200.0,19.5432,19.5713,19.508,19.5432,108200.0
2010-12-15 10:50:00,27.82,27.83,27.73,27.75,79200.0,19.5432,19.5502,19.4799,19.494,79200.0
2010-12-15 11:00:00,27.75,27.77,27.66,27.73,172000.0,19.494,19.508,19.4308,19.4799,172000.0
2010-12-15 11:10:00,27.73,27.78,27.68,27.74,65000.0,19.4799,19.5151,19.4448,19.487,65000.0
2010-12-15 11:20:00,27.75,27.75,27.68,27.73,42600.0,19.494,19.494,19.4448,19.4799,42600.0
2010-12-15 11:30:00,27.72,27.75,27.71,27.74,53200.0,19.4729,19.494,19.4659,19.487,53200.0
2010-12-15 11:40:00,27.74,27.75,27.69,27.74,136600.0,19.487,19.494,19.4518,19.487,136600.0
2010-12-15 11:50:00,27.73,27.75,27.7,27.75,62000.0,19.4799,19.494,19.4589,19.494,62000.0
2010-12-15 12:00:00,27.75,27.79,27.73,27.78,54000.0,19.494,19.5221,19.4799,19.5151,54000.0
2010-12-15 12:10:00,27.78,27.8,27.75,27.78,36000.0,19.5151,19.5291,19.494,19.5151,36000.0
2010-12-15 12:20:00,27.77,27.79,27.74,27.75,100000.0,19.508,19.5221,19.487,19.494,100000.0
2010-12-15 12:30:00,27.75,27.78,27.73,27.73,53200.0,19.494,19.5151,19.4799,19.4799,53200.0
2010-12-15 12:40:00,27.73,27.73,27.62,27.63,143400.0,19.4799,19.4799,19.4027,19.4097,143400.0
2010-12-15 12:50:00,27.62,27.63,27.53,27.57,168600.0,19.4027,19.4097,19.3394,19.3675,168600.0
2010-12-15 13:00:00,27.57,27.59,27.49,27.51,240600.0,19.3675,19.3816,19.3113,19.3254,240600.0
2010-12-15 13:10:00,27.51,27.55,27.47,27.54,158400.0,19.3254,19.3535,19.2973,19.3465,158400.0
2010-12-15 13:20:00,27.54,27.63,27.54,27.61,103800.0,19.3465,19.4097,19.3465,19.3956,103800.0
2010-12-15 13:30:00,27.6,27.64,27.53,27.56,147400.0,19.3886,19.4167,19.3394,19.3605,147400.0
2010-12-15 13:40:00,27.56,27.63,27.52,27.63,87000.0,19.3605,19.4097,19.3324,19.4097,87000.0
2010-12-15 13:50:00,27.63,27.68,27.61,27.67,69000.0,19.4097,19.4448,19.3956,19.4378,69000.0
2010-12-15 14:00:00,27.66,27.7,27.66,27.68,54000.0,19.4308,19.4589,19.4308,19.4448,54000.0
2010-12-15 14:10:00,27.68,27.7,27.59,27.6,114600.0,19.4448,19.4589,19.3816,19.3886,114600.0
2010-12-15 14:20:00,27.61,27.61,27.52,27.53,197600.0,19.3956,19.3956,19.3324,19.3394,197600.0
2010-12-15 14:30:00,27.53,27.61,27.5,27.58,124600.0,19.3394,19.3956,19.3184,19.3746,124600.0
2010-12-15 14:40:00,27.58,27.64,27.56,27.61,117800.0,19.3746,19.4167,19.3605,19.3956,117800.0
2010-12-15 14:50:00,27.61,27.62,27.56,27.59,97800.0,19.3956,19.4027,19.3605,19.3816,97800.0
2010-12-15 15:00:00,27.59,27.66,27.56,27.63,108000.0,19.3816,19.4308,19.3605,19.4097,108000.0
2010-12-15 15:10:00,27.64,27.68,27.61,27.67,172200.0,19.4167,19.4448,19.3956,19.4378,172200.0
2010-12-15 15:20:00,27.67,27.79,27.66,27.74,132800.0,19.4378,19.5221,19.4308,19.487,132800.0
2010-12-15 15:30:00,27.74,27.83,27.73,27.8,125400.0,19.487,19.5502,19.4799,19.5291,125400.0
2010-12-15 15:40:00,27.79,27.79,27.61,27.61,429400.0,19.5221,19.5221,19.3956,19.3956,429400.0
2010-12-15 15:50:00,27.61,27.63,27.52,27.56,547800.0,19.3956,19.4097,19.3324,19.3605,547800.0
2010-12-16 09:30:00,27.58,27.72,27.58,27.62,127800.0,19.3746,19.4729,19.3746,19.4027,127800.0
2010-12-16 09:40:00,27.62,27.74,27.6,27.68,206400.0,19.4027,19.487,19.3886,19.4448,206400.0
2010-12-16 09:50:00,27.68,27.7,27.5,27.52,126000.0,19.4448,19.4589,19.3184,19.3324,126000.0
2010-12-16 10:00:00,27.54,27.63,27.4,27.42,205400.0,19.3465,19.4097,19.2481,19.2622,205400.0
2010-12-16 10:10:00,27.43,27.5,27.42,27.44,98800.0,19.2692,19.3184,19.2622,19.2762,98800.0
2010-12-16 10:20:00,27.45,27.53,27.44,27.44,74200.0,19.2832,19.3394,19.2762,19.2762,74200.0
2010-12-16 10:30:00,27.43,27.45,27.33,27.35,113400.0,19.2692,19.2832,19.1989,19.213,113400.0
2010-12-16 10:40:00,27.35,27.43,27.35,27.38,89200.0,19.213,19.2692,19.213,19.2341,89200.0
2010-12-16 10:50:00,27.36,27.48,27.34,27.47,111200.0,19.22,19.3043,19.206,19.2973,111200.0
2010-12-16 11:00:00,27.48,27.5,27.42,27.5,104800.0,19.3043,19.3184,19.2622,19.3184,104800.0
2010-12-16 11:10:00,27.5,27.56,27.48,27.52,214200.0,19.3184,19.3605,19.3043,19.3324,214200.0
2010-12-16 11:20:00,27.52,27.66,27.52,27.63,63400.0,19.3324,19.4308,19.3324,19.4097,63400.0
2010-12-16 11:30:00,27.63,27.63,27.56,27.58,67600.0,19.4097,19.4097,19.3605,19.3746,67600.0
2010-12-16 11:40:00,27.58,27.6,27.54,27.54,80800.0,19.3746,19.3886,19.3465,19.3465,80800.0
2010-12-16 11:50:00,27.53,27.58,27.52,27.54,78200.0,19.3394,19.3746,19.3324,19.3465,78200.0
2010-12-16 12:00:00,27.54,27.55,27.47,27.47,96600.0,19.3465,19.3535,19.2973,19.2973,96600.0
2010-12-16 12:10:00,27.48,27.52,27.47,27.47,58000.0,19.3043,19.3324,19.2973,19.2973,58000.0
2010-12-16 12:20:00,27.47,27.53,27.47,27.53,78800.0,19.2973,19.3394,19.2973,19.3394,78800.0
2010-12-16 12:30:00,27.52,27.57,27.52,27.55,123600.0,19.3324,19.3675,19.3324,19.3535,123600.0
2010-12-16 12:40:00,27.55,27.58,27.52,27.57,120200.0,19.3535,19.3746,19.3324,19.3675,120200.0
2010-12-16 12:50:00,27.57,27.64,27.57,27.62,98400.0,19.3675,19.4167,19.3675,19.4027,98400.0
2010-12-16 13:00:00,27.61,27.7,27.61,27.68,273000.0,19.3956,19.4589,19.3956,19.4448,273000.0
2010-12-16 13:10:00,27.68,27.69,27.64,27.64,262200.0,19.4448,19.4518,19.4167,19.4167,262200.0
2010-12-16 13:20:00,27.64,27.64,27.59,27.6,56200.0,19.4167,19.4167,19.3816,19.3886,56200.0
2010-12-16 13:30:00,27.6,27.61,27.55,27.61,46200.0,19.3886,19.3956,19.3535,19.3956,46200.0
2010-12-16 13:40:00,27.61,27.63,27.6,27.61,64200.0,19.3956,19.4097,19.3886,19.3956,64200.0
2010-12-16 13:50:00,27.61,27.61,27.55,27.57,79200.0,19.3956,19.3956,19.3535,19.3675,79200.0
2010-12-16 14:00:00,27.57,27.58,27.54,27.55,60600.0,19.3675,19.3746,19.3465,19.3535,60600.0
2010-12-16 14:10:00,27.54,27.55,27.49,27.5,48400.0,19.3465,19.3535,19.3113,19.3184,48400.0
2010-12-16 14:20:00,27.5,27.53,27.47,27.48,88800.0,19.3184,19.3394,19.2973,19.3043,88800.0
2010-12-16 14:30:00,27.48,27.53,27.45,27.5,74000.0,19.3043,19.3394,19.2832,19.3184,74000.0
2010-12-16 14:40:00,27.51,27.59,27.5,27.58,68400.0,19.3254,19.3816,19.3184,19.3746,68400.0
2010-12-16 14:50:00,27.58,27.58,27.48,27.52,119600.0,19.3746,19.3746,19.3043,19.3324,119600.0
2010-12-16 15:00:00,27.53,27.6,27.52,27.57,169400.0,19.3394,19.3886,19.3324,19.3675,169400.0
2010-12-16 15:10:00,27.58,27.58,27.5,27.5,138400.0,19.3746,19.3746,19.3184,19.3184,138400.0
2010-12-16 15:20:00,27.5,27.52,27.46,27.48,97800.0,19.3184,19.3324,19.2903,19.3043,97800.0
2010-12-16 15:30:00,27.49,27.55,27.48,27.55,125600.0,19.3113,19.3535,19.3043,19.3535,125600.0
2010-12-16 15:40:00,27.55,27.55,27.49,27.5,296200.0,19.3535,19.3535,19.3113,19.3184,296200.0
2010-12-16 15:50:00,27.5,27.5,27.46,27.49,613600.0,19.3184,19.3184,19.2903,19.3113,613600.0
2010-12-17 09:30:00,27.43,27.73,27.43,27.72,1154000.0,19.2692,19.4799,19.2692,19.4729,1154000.0
2010-12-17 09:40:00,27.72,27.91,27.71,27.8,180600.0,19.4729,19.6064,19.4659,19.5291,180600.0
2010-12-17 09:50:00,27.81,27.86,27.66,27.85,221000.0,19.5361,19.5713,19.4308,19.5642,221000.0
2010-12-17 10:00:00,27.85,27.89,27.82,27.82,423200.0,19.5642,19.5923,19.5432,19.5432,423200.0
2010-12-17 10:10:00,27.82,27.95,27.82,27.93,178000.0,19.5432,19.6345,19.5432,19.6204,178000.0
2010-12-17 10:20:00,27.93,27.98,27.9,27.96,161000.0,19.6204,19.6556,19.5994,19.6415,161000.0
2010-12-17 10:30:00,27.96,28.07,27.95,27.98,368200.0,19.6415,19.7188,19.6345,19.6556,368200.0
2010-12-17 10:40:00,27.98,27.99,27.88,27.91,160000.0,19.6556,19.6626,19.5853,19.6064,160000.0
2010-12-17 10:50:00,27.91,28.03,27.91,28.02,164000.0,19.6064,19.6907,19.6064,19.6837,164000.0
2010-12-17 11:00:00,28.02,28.05,28.0,28.05,157200.0,19.6837,19.7047,19.6696,19.7047,157200.0
2010-12-17 11:10:00,28.04,28.08,28.01,28.05,125200.0,19.6977,19.7258,19.6766,19.7047,125200.0
2010-12-17 11:20:00,28.06,28.09,28.03,28.03,118800.0,19.7118,19.7328,19.6907,19.6907,118800.0
2010-12-17 11:30:00,28.02,28.07,28.0,28.01,99800.0,19.6837,19.7188,19.6696,19.6766,99800.0
2010-12-17 11:40:00,28.01,28.1,28.0,28.04,101600.0,19.6766,19.7399,19.6696,19.6977,101600.0
2010-12-17 11:50:00,28.04,28.06,27.98,27.99,80200.0,19.6977,19.7118,19.6556,19.6626,80200.0
2010-12-17 12:00:00,27.99,28.0,27.97,27.97,67000.0,19.6626,19.6696,19.6485,19.6485,67000.0
2010-12-17 12:10:00,27.97,27.99,27.93,27.97,84200.0,19.6485,19.6626,19.6204,19.6485,84200.0
2010-12-17 12:20:00,27.97,28.0,27.97,28.0,107000.0,19.6485,19.6696,19.6485,19.6696,107000.0
2010-12-17 12:30:00,28.0,28.07,27.99,28.06,93800.0,19.6696,19.7188,19.6626,19.7118,93800.0
2010-12-17 12:40:00,28.06,28.16,28.06,28.16,146200.0,19.7118,19.782,19.7118,19.782,146200.0
2010-12-17 12:50:00,28.15,28.2,28.15,28.18,109800.0,19.775,19.8101,19.775,19.7961,109800.0
2010-12-17 13:00:00,28.17,28.2,28.16,28.19,101600.0,19.789,19.8101,19.782,19.8031,101600.0
2010-12-17 13:10:00,28.2,28.22,28.18,28.22,98600.0,19.8101,19.8242,19.7961,19.8242,98600.0
2010-12-17 13:20:00,28.22,28.22,28.19,28.19,143400.0,19.8242,19.8242,19.8031,19.8031,143400.0
2010-12-17 13:30:00,28.19,28.19,28.09,28.11,206000.0,19.8031,19.8031,19.7328,19.7469,206000.0
2010-12-17 13:40:00,28.11,28.12,28.06,28.11,121600.0,19.7469,19.7539,19.7118,19.7469,121600.0
2010-12-17 13:50:00,28.11,28.13,28.08,28.08,116800.0,19.7469,19.7609,19.7258,19.7258,116800.0
2010-12-17 14:00:00,28.08,28.08,28.0,28.0,66400.0,19.7258,19.7258,19.6696,19.6696,66400.0
2010-12-17 14:10:00,28.0,28.02,28.0,28.01,139000.0,19.6696,19.6837,19.6696,19.6766,139000.0
2010-12-17 14:20:00,28.02,28.04,27.97,28.03,87200.0,19.6837,19.6977,19.6485,19.6907,87200.0
2010-12-17 14:30:00,28.03,28.03,27.98,27.99,83400.0,19.6907,19.6907,19.6556,19.6626,83400.0
2010-12-17 14:40:00,27.99,28.03,27.99,28.0,96800.0,19.6626,19.6907,19.6626,19.6696,96800.0
2010-12-17 14:50:00,28.0,28.01,27.99,28.0,112600.0,19.6696,19.6766,19.6626,19.6696,112600.0
2010-12-17 15:00:00,28.0,28.02,27.95,27.96,167600.0,19.6696,19.6837,19.6345,19.6415,167600.0
2010-12-17 15:10:00,27.97,27.99,27.95,27.96,140400.0,19.6485,19.6626,19.6345,19.6415,140400.0
2010-12-17 15:20:00,27.95,27.97,27.92,27.93,251800.0,19.6345,19.6485,19.6134,19.6204,251800.0
2010-12-17 15:30:00,27.93,27.95,27.92,27.93,385400.0,19.6204,19.6345,19.6134,19.6204,385400.0
2010-12-17 15:40:00,27.93,27.93,27.85,27.88,452000.0,19.6204,19.6204,19.5642,19.5853,452000.0
2010-12-17 15:50:00,27.89,27.89,27.72,27.78,1717400.0,19.5923,19.5923,19.4729,19.5151,1717400.0
2010-12-20 09:30:00,27.92,28.05,27.86,28.05,179000.0,19.6134,19.7047,19.5713,19.7047,179000.0
2010-12-20 09:40:00,28.05,28.25,28.04,28.21,208800.0,19.7047,19.8452,19.6977,19.8171,208800.0
2010-12-20 09:50:00,28.23,28.23,28.11,28.2,114200.0,19.8312,19.8312,19.7469,19.8101,114200.0
2010-12-20 10:00:00,28.2,28.32,28.2,28.25,156000.0,19.8101,19.8944,19.8101,19.8452,156000.0
2010-12-20 10:10:00,28.25,28.25,28.09,28.11,107200.0,19.8452,19.8452,19.7328,19.7469,107200.0
2010-12-20 10:20:00,28.1,28.16,28.07,28.16,88800.0,19.7399,19.782,19.7188,19.782,88800.0
2010-12-20 10:30:00,28.16,28.21,28.13,28.19,90600.0,19.782,19.8171,19.7609,19.8031,90600.0
2010-12-20 10:40:00,28.2,28.33,28.18,28.27,227200.0,19.8101,19.9014,19.7961,19.8593,227200.0
2010-12-20 10:50:00,28.28,28.31,28.22,28.22,183200.0,19.8663,19.8874,19.8242,19.8242,183200.0
2010-12-20 11:00:00,28.22,28.28,28.19,28.24,119600.0,19.8242,19.8663,19.8031,19.8382,119600.0
2010-12-20 11:10:00,28.23,28.35,28.22,28.34,212400.0,19.8312,19.9155,19.8242,19.9084,212400.0
2010-12-20 11:20:00,28.33,28.37,28.27,28.37,179000.0,19.9014,19.9295,19.8593,19.9295,179000.0
2010-12-20 11:30:00,28.36,28.36,28.28,28.31,65200.0,19.9225,19.9225,19.8663,19.8874,65200.0
2010-12-20 11:40:00,28.32,28.35,28.25,28.25,118000.0,19.8944,19.9155,19.8452,19.8452,118000.0
2010-12-20 11:50:00,28.25,28.25,28.23,28.24,43800.0,19.8452,19.8452,19.8312,19.8382,43800.0
2010-12-20 12:00:00,28.24,28.25,28.18,28.18,100000.0,19.8382,19.8452,19.7961,19.7961,100000.0
2010-12-20 12:10:00,28.18,28.2,28.15,28.18,50800.0,19.7961,19.8101,19.775,19.7961,50800.0
2010-12-20 12:20:00,28.18,28.19,28.16,28.16,24200.0,19.7961,19.8031,19.782,19.782,24200.0
2010-12-20 12:30:00,28.15,28.17,28.12,28.15,92200.0,19.775,19.789,19.7539,19.775,92200.0
2010-12-20 12:40:00,28.14,28.14,28.1,28.1,111800.0,19.768,19.768,19.7399,19.7399,111800.0
2010-12-20 12:50:00,28.1,28.15,28.1,28.15,42600.0,19.7399,19.775,19.7399,19.775,42600.0
2010-12-20 13:00:00,28.16,28.16,28.09,28.11,43800.0,19.782,19.782,19.7328,19.7469,43800.0
2010-12-20 13:10:00,28.11,28.14,28.1,28.11,48600.0,19.7469,19.768,19.7399,19.7469,48600.0
2010-12-20 13:20:00,28.12,28.2,28.12,28.17,66400.0,19.7539,19.8101,19.7539,19.789,66400.0
2010-12-20 13:30:00,28.17,28.17,28.11,28.14,53400.0,19.789,19.789,19.7469,19.768,53400.0
2010-12-20 13:40:00,28.14,28.15,28.1,28.15,65800.0,19.768,19.775,19.7399,19.775,65800.0
2010-12-20 13:50:00,28.15,28.18,28.11,28.14,65000.0,19.775,19.7961,19.7469,19.768,65000.0
2010-12-20 14:00:00,28.15,28.2,28.14,28.18,74200.0,19.775,19.8101,19.768,19.7961,74200.0
2010-12-20 14:10:00,28.17,28.22,28.17,28.2,29200.0,19.789,19.8242,19.789,19.8101,29200.0
2010-12-20 14:20:00,28.2,28.24,28.19,28.24,81000.0,19.8101,19.8382,19.8031,19.8382,81000.0
2010-12-20 14:30:00,28.24,28.25,28.2,28.23,109600.0,19.8382,19.8452,19.8101,19.8312,109600.0
2010-12-20 14:40:00,28.24,28.26,28.21,28.25,99000.0,19.8382,19.8523,19.8171,19.8452,99000.0
2010-12-20 14:50:00,28.25,28.26,28.22,28.23,72400.0,19.8452,19.8523,19.8242,19.8312,72400.0
2010-12-20 15:00:00,28.23,28.24,28.17,28.21,117000.0,19.8312,19.8382,19.789,19.8171,117000.0
2010-12-20 15:10:00,28.21,28.21,28.16,28.18,75600.0,19.8171,19.8171,19.782,19.7961,75600.0
2010-12-20 15:20:00,28.18,28.19,28.14,28.16,109600.0,19.7961,19.8031,19.768,19.782,109600.0
2010-12-20 15:30:00,28.16,28.21,28.16,28.18,153200.0,19.782,19.8171,19.782,19.7961,153200.0
2010-12-20 15:40:00,28.18,28.2,28.12,28.14,270800.0,19.7961,19.8101,19.7539,19.768,270800.0
2010-12-20 15:50:00,28.14,28.16,28.09,28.13,414800.0,19.768,19.782,19.7328,19.7609,414800.0
2010-12-21 09:30:00,28.33,28.37,28.18,28.26,190400.0,19.9014,19.9295,19.7961,19.8523,190400.0
2010-12-21 09:40:00,28.25,28.36,28.25,28.34,103000.0,19.8452,19.9225,19.8452,19.9084,103000.0
2010-12-21 09:50:00,28.34,28.38,28.25,28.27,109200.0,19.9084,19.9365,19.8452,19.8593,109200.0
2010-12-21 10:00:00,28.27,28.27,28.11,28.11,121800.0,19.8593,19.8593,19.7469,19.7469,121800.0
2010-12-21 10:10:00,28.11,28.21,28.1,28.21,255200.0,19.7469,19.8171,19.7399,19.8171,255200.0
2010-12-21 10:20:00,28.21,28.3,28.21,28.29,100800.0,19.8171,19.8803,19.8171,19.8733,100800.0
2010-12-21 10:30:00,28.29,28.36,28.29,28.36,93000.0,19.8733,19.9225,19.8733,19.9225,93000.0
2010-12-21 10:40:00,28.35,28.43,28.34,28.43,81600.0,19.9155,19.9717,19.9084,19.9717,81600.0
2010-12-21 10:50:00,28.42,28.42,28.33,28.35,130400.0,19.9646,19.9646,19.9014,19.9155,130400.0
2010-12-21 11:00:00,28.35,28.41,28.34,28.36,77200.0,19.9155,19.9576,19.9084,19.9225,77200.0
2010-12-21 11:10:00,28.35,28.36,28.33,28.36,31800.0,19.9155,19.9225,19.9014,19.9225,31800.0
2010-12-21 11:20:00,28.36,28.39,28.33,28.39,43200.0,19.9225,19.9436,19.9014,19.9436,43200.0
2010-12-21 11:30:00,28.4,28.4,28.36,28.38,73800.0,19.9506,19.9506,19.9225,19.9365,73800.0
2010-12-21 11:40:00,28.38,28.39,28.33,28.35,48600.0,19.9365,19.9436,19.9014,19.9155,48600.0
2010-12-21 11:50:00,28.35,28.35,28.29,28.32,104600.0,19.9155,19.9155,19.8733,19.8944,104600.0
2010-12-21 12:00:00,28.33,28.35,28.33,28.35,17000.0,19.9014,19.9155,19.9014,19.9155,17000.0
2010-12-21 12:10:00,28.34,28.36,28.3,28.35,109800.0,19.9084,19.9225,19.8803,19.9155,109800.0
2010-12-21 12:20:00,28.36,28.43,28.33,28.43,101400.0,19.9225,19.9717,19.9014,19.9717,101400.0
2010-12-21 12:30:00,28.43,28.43,28.4,28.4,57000.0,19.9717,19.9717,19.9506,19.9506,57000.0
2010-12-21 12:40:00,28.4,28.46,28.4,28.45,65600.0,19.9506,19.9927,19.9506,19.9857,65600.0
2010-12-21 12:50:00,28.45,28.49,28.43,28.47,79400.0,19.9857,20.0138,19.9717,19.9998,79400.0
2010-12-21 13:00:00,28.47,28.47,28.42,28.46,100600.0,19.9998,19.9998,19.9646,19.9927,100600.0
2010-12-21 13:10:00,28.46,28.5,28.46,28.47,134400.0,19.9927,20.0208,19.9927,19.9998,134400.0
2010-12-21 13:20:00,28.48,28.49,28.43,28.43,56000.0,20.0068,20.0138,19.9717,19.9717,56000.0
2010-12-21 13:30:00,28.43,28.43,28.35,28.36,101600.0,19.9717,19.9717,19.9155,19.9225,101600.0
2010-12-21 13:40:00,28.36,28.38,28.34,28.35,110400.0,19.9225,19.9365,19.9084,19.9155,110400.0
2010-12-21 13:50:00,28.35,28.4,28.34,28.38,53000.0,19.9155,19.9506,19.9084,19.9365,53000.0
2010-12-21 14:00:00,28.38,28.38,28.34,28.36,44600.0,19.9365,19.9365,19.9084,19.9225,44600.0
2010-12-21 14:10:00,28.36,28.39,28.34,28.34,156600.0,19.9225,19.9436,19.9084,19.9084,156600.0
2010-12-21 14:20:00,28.34,28.36,28.32,28.36,39200.0,19.9084,19.9225,19.8944,19.9225,39200.0
2010-12-21 14:30:00,28.36,28.36,28.31,28.34,143400.0,19.9225,19.9225,19.8874,19.9084,143400.0
2010-12-21 14:40:00,28.34,28.34,28.28,28.28,92600.0,19.9084,19.9084,19.8663,19.8663,92600.0
2010-12-21 14:50:00,28.29,28.33,28.28,28.31,41800.0,19.8733,19.9014,19.8663,19.8874,41800.0
2010-12-21 15:00:00,28.31,28.34,28.29,28.33,91000.0,19.8874,19.9084,19.8733,19.9014,91000.0
2010-12-21 15:10:00,28.32,28.32,28.28,28.3,64400.0,19.8944,19.8944,19.8663,19.8803,64400.0
2010-12-21 15:20:00,28.3,28.31,28.28,28.28,110000.0,19.8803,19.8874,19.8663,19.8663,110000.0
2010-12-21 15:30:00,28.29,28.31,28.25,28.29,138200.0,19.8733,19.8874,19.8452,19.8733,138200.0
2010-12-21 15:40:00,28.3,28.31,28.28,28.29,201200.0,19.8803,19.8874,19.8663,19.8733,201200.0
2010-12-21 15:50:00,28.29,28.3,28.26,28.3,355400.0,19.8733,19.8803,19.8523,19.8803,355400.0
2010-12-22 09:30:00,28.4,28.49,28.39,28.44,132000.0,19.9506,20.0138,19.9436,19.9787,132000.0
2010-12-22 09:40:00,28.43,28.45,28.36,28.4,73200.0,19.9717,19.9857,19.9225,19.9506,73200.0
2010-12-22 09:50:00,28.39,28.4,28.32,28.39,55600.0,19.9436,19.9506,19.8944,19.9436,55600.0
2010-12-22 10:00:00,28.39,28.41,28.34,28.4,75400.0,19.9436,19.9576,19.9084,19.9506,75400.0
2010-12-22 10:10:00,28.41,28.43,28.36,28.43,99800.0,19.9576,19.9717,19.9225,19.9717,99800.0
2010-12-22 10:20:00,28.43,28.44,28.4,28.43,62000.0,19.9717,19.9787,19.9506,19.9717,62000.0
2010-12-22 10:30:00,28.43,28.43,28.38,28.39,101800.0,19.9717,19.9717,19.9365,19.9436,101800.0
2010-12-22 10:40:00,28.39,28.45,28.38,28.41,66400.0,19.9436,19.9857,19.9365,19.9576,66400.0
2010-12-22 10:50:00,28.42,28.5,28.42,28.46,100000.0,19.9646,20.0208,19.9646,19.9927,100000.0
2010-12-22 11:00:00,28.45,28.49,28.43,28.45,161000.0,19.9857,20.0138,19.9717,19.9857,161000.0
2010-12-22 11:10:00,28.43,28.45,28.41,28.42,68600.0,19.9717,19.9857,19.9576,19.9646,68600.0
2010-12-22 11:20:00,28.42,28.42,28.38,28.39,60600.0,19.9646,19.9646,19.9365,19.9436,60600.0
2010-12-22 11:30:00,28.39,28.44,28.39,28.44,50600.0,19.9436,19.9787,19.9436,19.9787,50600.0
2010-12-22 11:40:00,28.43,28.45,28.43,28.43,38600.0,19.9717,19.9857,19.9717,19.9717,38600.0
2010-12-22 11:50:00,28.43,28.44,28.4,28.41,135200.0,19.9717,19.9787,19.9506,19.9576,135200.0
2010-12-22 12:00:00,28.41,28.45,28.41,28.44,98000.0,19.9576,19.9857,19.9576,19.9787,98000.0
2010-12-22 12:10:00,28.43,28.45,28.42,28.43,45800.0,19.9717,19.9857,19.9646,19.9717,45800.0
2010-12-22 12:20:00,28.43,28.45,28.42,28.45,42600.0,19.9717,19.9857,19.9646,19.9857,42600.0
2010-12-22 12:30:00,28.45,28.47,28.42,28.43,66600.0,19.9857,19.9998,19.9646,19.9717,66600.0
2010-12-22 12:40:00,28.43,28.45,28.42,28.42,49200.0,19.9717,19.9857,19.9646,19.9646,49200.0
2010-12-22 12:50:00,28.42,28.46,28.42,28.45,52800.0,19.9646,19.9927,19.9646,19.9857,52800.0
2010-12-22 13:00:00,28.45,28.46,28.43,28.46,32000.0,19.9857,19.9927,19.9717,19.9927,32000.0
2010-12-22 13:10:00,28.45,28.46,28.43,28.45,74400.0,19.9857,19.9927,19.9717,19.9857,74400.0
2010-12-22 13:20:00,28.45,28.47,28.42,28.46,65000.0,19.9857,19.9998,19.9646,19.9927,65000.0
2010-12-22 13:30:00,28.46,28.5,28.46,28.49,100800.0,19.9927,20.0208,19.9927,20.0138,100800.0
2010-12-22 13:40:00,28.49,28.49,28.43,28.43,111200.0,20.0138,20.0138,19.9717,19.9717,111200.0
2010-12-22 13:50:00,28.43,28.46,28.42,28.45,83800.0,19.9717,19.9927,19.9646,19.9857,83800.0
2010-12-22 14:00:00,28.45,28.48,28.43,28.47,41600.0,19.9857,20.0068,19.9717,19.9998,41600.0
2010-12-22 14:10:00,28.48,28.49,28.43,28.48,58000.0,20.0068,20.0138,19.9717,20.0068,58000.0
2010-12-22 14:20:00,28.46,28.5,28.45,28.5,122200.0,19.9927,20.0208,19.9857,20.0208,122200.0
2010-12-22 14:30:00,28.5,28.53,28.49,28.51,139000.0,20.0208,20.0419,20.0138,20.0279,139000.0
2010-12-22 14:40:00,28.5,28.51,28.46,28.5,178600.0,20.0208,20.0279,19.9927,20.0208,178600.0
2010-12-22 14:50:00,28.5,28.5,28.47,28.49,37400.0,20.0208,20.0208,19.9998,20.0138,37400.0
2010-12-22 15:00:00,28.5,28.51,28.49,28.5,55600.0,20.0208,20.0279,20.0138,20.0208,55600.0
2010-12-22 15:10:00,28.5,28.52,28.49,28.5,67400.0,20.0208,20.0349,20.0138,20.0208,67400.0
2010-12-22 15:20:00,28.5,28.57,28.5,28.52,108000.0,20.0208,20.07,20.0208,20.0349,108000.0
2010-12-22 15:30:00,28.52,28.54,28.49,28.54,172000.0,20.0349,20.0489,20.0138,20.0489,172000.0
2010-12-22 15:40:00,28.53,28.59,28.52,28.56,277600.0,20.0419,20.0841,20.0349,20.063,277600.0
2010-12-22 15:50:00,28.56,28.65,28.55,28.61,552200.0,20.063,20.1262,20.056,20.0981,552200.0
2010-12-23 09:30:00,28.74,28.75,28.58,28.6,112000.0,20.1894,20.1965,20.077,20.0911,112000.0
2010-12-23 09:40:00,28.6,28.68,28.59,28.64,189800.0,20.0911,20.1473,20.0841,20.1192,189800.0
2010-12-23 09:50:00,28.63,28.7,28.61,28.7,59400.0,20.1122,20.1613,20.0981,20.1613,59400.0
2010-12-23 10:00:00,28.68,28.7,28.63,28.63,86800.0,20.1473,20.1613,20.1122,20.1122,86800.0
2010-12-23 10:10:00,28.64,28.64,28.58,28.59,85800.0,20.1192,20.1192,20.077,20.0841,85800.0
2010-12-23 10:20:00,28.59,28.61,28.55,28.61,82400.0,20.0841,20.0981,20.056,20.0981,82400.0
2010-12-23 10:30:00,28.61,28.68,28.61,28.66,68800.0,20.0981,20.1473,20.0981,20.1332,68800.0
2010-12-23 10:40:00,28.66,28.68,28.59,28.62,118800.0,20.1332,20.1473,20.0841,20.1051,118800.0
2010-12-23 10:50:00,28.63,28.66,28.59,28.6,98800.0,20.1122,20.1332,20.0841,20.0911,98800.0
2010-12-23 11:00:00,28.6,28.61,28.53,28.53,118400.0,20.0911,20.0981,20.0419,20.0419,118400.0
2010-12-23 11:10:00,28.53,28.57,28.51,28.57,122600.0,20.0419,20.07,20.0279,20.07,122600.0
2010-12-23 11:20:00,28.57,28.61,28.57,28.61,62400.0,20.07,20.0981,20.07,20.0981,62400.0
2010-12-23 11:30:00,28.61,28.63,28.58,28.61,47000.0,20.0981,20.1122,20.077,20.0981,47000.0
2010-12-23 11:40:00,28.62,28.63,28.55,28.59,121400.0,20.1051,20.1122,20.056,20.0841,121400.0
2010-12-23 11:50:00,28.59,28.62,28.5,28.6,132600.0,20.0841,20.1051,20.0208,20.0911,132600.0
2010-12-23 12:00:00,28.59,28.6,28.56,28.59,49600.0,20.0841,20.0911,20.063,20.0841,49600.0
2010-12-23 12:10:00,28.59,28.61,28.58,28.58,61600.0,20.0841,20.0981,20.077,20.077,61600.0
2010-12-23 12:20:00,28.58,28.6,28.54,28.54,71000.0,20.077,20.0911,20.0489,20.0489,71000.0
2010-12-23 12:30:00,28.55,28.59,28.54,28.57,76600.0,20.056,20.0841,20.0489,20.07,76600.0
2010-12-23 12:40:00,28.57,28.57,28.52,28.56,49600.0,20.07,20.07,20.0349,20.063,49600.0
2010-12-23 12:50:00,28.54,28.57,28.51,28.51,31200.0,20.0489,20.07,20.0279,20.0279,31200.0
2010-12-23 13:00:00,28.51,28.54,28.5,28.53,52400.0,20.0279,20.0489,20.0208,20.0419,52400.0
2010-12-23 13:10:00,28.53,28.56,28.52,28.52,67200.0,20.0419,20.063,20.0349,20.0349,67200.0
2010-12-23 13:20:00,28.52,28.56,28.52,28.55,87400.0,20.0349,20.063,20.0349,20.056,87400.0
2010-12-23 13:30:00,28.54,28.56,28.52,28.53,30600.0,20.0489,20.063,20.0349,20.0419,30600.0
2010-12-23 13:40:00,28.53,28.54,28.49,28.53,72800.0,20.0419,20.0489,20.0138,20.0419,72800.0
2010-12-23 13:50:00,28.52,28.53,28.48,28.52,147200.0,20.0349,20.0419,20.0068,20.0349,147200.0
2010-12-23 14:00:00,28.53,28.56,28.5,28.53,291800.0,20.0419,20.063,20.0208,20.0419,291800.0
2010-12-23 14:10:00,28.53,28.53,28.47,28.5,96400.0,20.0419,20.0419,19.9998,20.0208,96400.0
2010-12-23 14:20:00,28.5,28.52,28.43,28.48,66600.0,20.0208,20.0349,19.9717,20.0068,66600.0
2010-12-23 14:30:00,28.47,28.5,28.45,28.48,80800.0,19.9998,20.0208,19.9857,20.0068,80800.0
2010-12-23 14:40:00,28.48,28.5,28.46,28.48,75200.0,20.0068,20.0208,19.9927,20.0068,75200.0
2010-12-23 14:50:00,28.49,28.54,28.48,28.53,67600.0,20.0138,20.0489,20.0068,20.0419,67600.0
2010-12-23 15:00:00,28.53,28.56,28.51,28.54,68600.0,20.0419,20.063,20.0279,20.0489,68600.0
2010-12-23 15:10:00,28.54,28.57,28.54,28.56,43800.0,20.0489,20.07,20.0489,20.063,43800.0
2010-12-23 15:20:00,28.57,28.6,28.54,28.6,90000.0,20.07,20.0911,20.0489,20.0911,90000.0
2010-12-23 15:30:00,28.59,28.61,28.55,28.58,104000.0,20.0841,20.0981,20.056,20.077,104000.0
2010-12-23 15:40:00,28.57,28.58,28.5,28.55,165000.0,20.07,20.077,20.0208,20.056,165000.0
2010-12-23 15:50:00,28.55,28.57,28.54,28.56,334600.0,20.056,20.07,20.0489,20.063,334600.0
2010-12-27 09:30:00,28.42,28.53,28.33,28.53,107000.0,19.9646,20.0419,19.9014,20.0419,107000.0
2010-12-27 09:40:00,28.53,28.57,28.5,28.54,62400.0,20.0419,20.07,20.0208,20.0489,62400.0
2010-12-27 09:50:00,28.53,28.55,28.45,28.54,78200.0,20.0419,20.056,19.9857,20.0489,78200.0
2010-12-27 10:00:00,28.56,28.59,28.53,28.55,57800.0,20.063,20.0841,20.0419,20.056,57800.0
2010-12-27 10:10:00,28.55,28.59,28.53,28.58,52400.0,20.056,20.0841,20.0419,20.077,52400.0
2010-12-27 10:20:00,28.57,28.58,28.54,28.57,48400.0,20.07,20.077,20.0489,20.07,48400.0
2010-12-27 10:30:00,28.58,28.58,28.53,28.57,45800.0,20.077,20.077,20.0419,20.07,45800.0
2010-12-27 10:40:00,28.57,28.57,28.52,28.56,27800.0,20.07,20.07,20.0349,20.063,27800.0
2010-12-27 10:50:00,28.56,28.56,28.51,28.52,28000.0,20.063,20.063,20.0279,20.0349,28000.0
2010-12-27 11:00:00,28.53,28.54,28.5,28.5,26200.0,20.0419,20.0489,20.0208,20.0208,26200.0
2010-12-27 11:10:00,28.5,28.54,28.5,28.52,73600.0,20.0208,20.0489,20.0208,20.0349,73600.0
2010-12-27 11:20:00,28.53,28.53,28.48,28.52,74000.0,20.0419,20.0419,20.0068,20.0349,74000.0
2010-12-27 11:30:00,28.52,28.55,28.5,28.55,43800.0,20.0349,20.056,20.0208,20.056,43800.0
2010-12-27 11:40:00,28.55,28.57,28.49,28.5,63600.0,20.056,20.07,20.0138,20.0208,63600.0
2010-12-27 11:50:00,28.5,28.53,28.5,28.52,74000.0,20.0208,20.0419,20.0208,20.0349,74000.0
2010-12-27 12:00:00,28.51,28.53,28.48,28.53,21800.0,20.0279,20.0419,20.0068,20.0419,21800.0
2010-12-27 12:10:00,28.54,28.54,28.49,28.51,49000.0,20.0489,20.0489,20.0138,20.0279,49000.0
2010-12-27 12:20:00,28.51,28.53,28.5,28.5,49000.0,20.0279,20.0419,20.0208,20.0208,49000.0
2010-12-27 12:30:00,28.5,28.5,28.46,28.48,50200.0,20.0208,20.0208,19.9927,20.0068,50200.0
2010-12-27 12:40:00,28.47,28.48,28.47,28.47,30800.0,19.9998,20.0068,19.9998,19.9998,30800.0
2010-12-27 12:50:00,28.48,28.5,28.47,28.48,43600.0,20.0068,20.0208,19.9998,20.0068,43600.0
2010-12-27 13:00:00,28.48,28.52,28.47,28.49,37800.0,20.0068,20.0349,19.9998,20.0138,37800.0
2010-12-27 13:10:00,28.48,28.51,28.47,28.49,36600.0,20.0068,20.0279,19.9998,20.0138,36600.0
2010-12-27 13:20:00,28.5,28.51,28.48,28.49,36000.0,20.0208,20.0279,20.0068,20.0138,36000.0
2010-12-27 13:30:00,28.49,28.49,28.44,28.46,54000.0,20.0138,20.0138,19.9787,19.9927,54000.0
2010-12-27 13:40:00,28.46,28.47,28.43,28.45,33600.0,19.9927,19.9998,19.9717,19.9857,33600.0
2010-12-27 13:50:00,28.46,28.47,28.43,28.46,23800.0,19.9927,19.9998,19.9717,19.9927,23800.0
2010-12-27 14:00:00,28.45,28.45,28.41,28.41,43000.0,19.9857,19.9857,19.9576,19.9576,43000.0
2010-12-27 14:10:00,28.42,28.46,28.42,28.45,30000.0,19.9646,19.9927,19.9646,19.9857,30000.0
2010-12-27 14:20:00,28.45,28.45,28.4,28.4,58400.0,19.9857,19.9857,19.9506,19.9506,58400.0
2010-12-27 14:30:00,28.4,28.49,28.4,28.49,81400.0,19.9506,20.0138,19.9506,20.0138,81400.0
2010-12-27 14:40:00,28.49,28.49,28.46,28.47,29600.0,20.0138,20.0138,19.9927,19.9998,29600.0
2010-12-27 14:50:00,28.48,28.48,28.4,28.42,65600.0,20.0068,20.0068,19.9506,19.9646,65600.0
2010-12-27 15:00:00,28.42,28.47,28.4,28.45,95600.0,19.9646,19.9998,19.9506,19.9857,95600.0
2010-12-27 15:10:00,28.45,28.46,28.43,28.45,27800.0,19.9857,19.9927,19.9717,19.9857,27800.0
2010-12-27 15:20:00,28.45,28.47,28.42,28.43,46600.0,19.9857,19.9998,19.9646,19.9717,46600.0
2010-12-27 15:30:00,28.43,28.47,28.42,28.43,83400.0,19.9717,19.9998,19.9646,19.9717,83400.0
2010-12-27 15:40:00,28.43,28.48,28.43,28.47,153600.0,19.9717,20.0068,19.9717,19.9998,153600.0
2010-12-27 15:50:00,28.47,28.5,28.46,28.48,192000.0,19.9998,20.0208,19.9927,20.0068,192000.0
2010-12-28 09:30:00,28.52,28.55,28.41,28.5,89800.0,20.0349,20.056,19.9576,20.0208,89800.0
2010-12-28 09:40:00,28.49,28.55,28.4,28.54,108200.0,20.0138,20.056,19.9506,20.0489,108200.0
2010-12-28 09:50:00,28.55,28.57,28.48,28.49,33800.0,20.056,20.07,20.0068,20.0138,33800.0
2010-12-28 10:00:00,28.49,28.53,28.43,28.48,97000.0,20.0138,20.0419,19.9717,20.0068,97000.0
2010-12-28 10:10:00,28.48,28.52,28.45,28.52,59600.0,20.0068,20.0349,19.9857,20.0349,59600.0
2010-12-28 10:20:00,28.52,28.53,28.49,28.5,52000.0,20.0349,20.0419,20.0138,20.0208,52000.0
2010-12-28 10:30:00,28.5,28.53,28.49,28.52,82600.0,20.0208,20.0419,20.0138,20.0349,82600.0
2010-12-28 10:40:00,28.5,28.51,28.45,28.45,61200.0,20.0208,20.0279,19.9857,19.9857,61200.0
2010-12-28 10:50:00,28.45,28.46,28.4,28.4,67400.0,19.9857,19.9927,19.9506,19.9506,67400.0
2010-12-28 11:00:00,28.39,28.42,28.37,28.39,51200.0,19.9436,19.9646,19.9295,19.9436,51200.0
2010-12-28 11:10:00,28.39,28.41,28.38,28.4,26800.0,19.9436,19.9576,19.9365,19.9506,26800.0
2010-12-28 11:20:00,28.4,28.41,28.36,28.4,109400.0,19.9506,19.9576,19.9225,19.9506,109400.0
2010-12-28 11:30:00,28.4,28.42,28.39,28.41,23800.0,19.9506,19.9646,19.9436,19.9576,23800.0
2010-12-28 11:40:00,28.41,28.41,28.39,28.4,48600.0,19.9576,19.9576,19.9436,19.9506,48600.0
2010-12-28 11:50:00,28.39,28.4,28.37,28.39,25800.0,19.9436,19.9506,19.9295,19.9436,25800.0
2010-12-28 12:00:00,28.39,28.4,28.35,28.35,63600.0,19.9436,19.9506,19.9155,19.9155,63600.0
2010-12-28 12:10:00,28.36,28.4,28.35,28.38,68400.0,19.9225,19.9506,19.9155,19.9365,68400.0
2010-12-28 12:20:00,28.39,28.4,28.38,28.39,14800.0,19.9436,19.9506,19.9365,19.9436,14800.0
2010-12-28 12:30:00,28.39,28.4,28.38,28.39,32200.0,19.9436,19.9506,19.9365,19.9436,32200.0
2010-12-28 12:40:00,28.38,28.39,28.38,28.39,30400.0,19.9365,19.9436,19.9365,19.9436,30400.0
2010-12-28 12:50:00,28.38,28.39,28.38,28.38,28000.0,19.9365,19.9436,19.9365,19.9365,28000.0
2010-12-28 13:00:00,28.38,28.39,28.38,28.39,60200.0,19.9365,19.9436,19.9365,19.9436,60200.0
2010-12-28 13:10:00,28.39,28.39,28.38,28.39,32800.0,19.9436,19.9436,19.9365,19.9436,32800.0
2010-12-28 13:20:00,28.39,28.4,28.38,28.39,28600.0,19.9436,19.9506,19.9365,19.9436,28600.0
2010-12-28 13:30:00,28.4,28.41,28.38,28.4,43000.0,19.9506,19.9576,19.9365,19.9506,43000.0
2010-12-28 13:40:00,28.4,28.42,28.38,28.41,24000.0,19.9506,19.9646,19.9365,19.9576,24000.0
2010-12-28 13:50:00,28.41,28.43,28.4,28.42,25400.0,19.9576,19.9717,19.9506,19.9646,25400.0
2010-12-28 14:00:00,28.42,28.45,28.42,28.43,32800.0,19.9646,19.9857,19.9646,19.9717,32800.0
2010-12-28 14:10:00,28.43,28.45,28.42,28.43,42400.0,19.9717,19.9857,19.9646,19.9717,42400.0
2010-12-28 14:20:00,28.43,28.44,28.41,28.42,40200.0,19.9717,19.9787,19.9576,19.9646,40200.0
2010-12-28 14:30:00,28.41,28.42,28.4,28.42,30400.0,19.9576,19.9646,19.9506,19.9646,30400.0
2010-12-28 14:40:00,28.41,28.42,28.4,28.41,31200.0,19.9576,19.9646,19.9506,19.9576,31200.0
2010-12-28 14:50:00,28.41,28.46,28.41,28.43,57200.0,19.9576,19.9927,19.9576,19.9717,57200.0
2010-12-28 15:00:00,28.43,28.44,28.41,28.42,86200.0,19.9717,19.9787,19.9576,19.9646,86200.0
2010-12-28 15:10:00,28.42,28.43,28.41,28.41,45800.0,19.9646,19.9717,19.9576,19.9576,45800.0
2010-12-28 15:20:00,28.41,28.45,28.41,28.44,82600.0,19.9576,19.9857,19.9576,19.9787,82600.0
2010-12-28 15:30:00,28.44,28.48,28.43,28.48,63200.0,19.9787,20.0068,19.9717,20.0068,63200.0
2010-12-28 15:40:00,28.48,28.49,28.46,28.48,106000.0,20.0068,20.0138,19.9927,20.0068,106000.0
2010-12-28 15:50:00,28.48,28.49,28.45,28.46,135000.0,20.0068,20.0138,19.9857,19.9927,135000.0
2010-12-29 09:30:00,28.54,28.56,28.41,28.43,151400.0,20.0489,20.063,19.9576,19.9717,151400.0
2010-12-29 09:40:00,28.43,28.53,28.42,28.46,33800.0,19.9717,20.0419,19.9646,19.9927,33800.0
2010-12-29 09:50:00,28.46,28.46,28.41,28.43,38400.0,19.9927,19.9927,19.9576,19.9717,38400.0
2010-12-29 10:00:00,28.43,28.43,28.36,28.38,119600.0,19.9717,19.9717,19.9225,19.9365,119600.0
2010-12-29 10:10:00,28.38,28.44,28.38,28.43,69400.0,19.9365,19.9787,19.9365,19.9717,69400.0
2010-12-29 10:20:00,28.43,28.46,28.33,28.36,74400.0,19.9717,19.9927,19.9014,19.9225,74400.0
2010-12-29 10:30:00,28.36,28.4,28.34,28.36,90600.0,19.9225,19.9506,19.9084,19.9225,90600.0
2010-12-29 10:40:00,28.37,28.39,28.36,28.36,69400.0,19.9295,19.9436,19.9225,19.9225,69400.0
2010-12-29 10:50:00,28.38,28.39,28.36,28.36,26400.0,19.9365,19.9436,19.9225,19.9225,26400.0
2010-12-29 11:00:00,28.36,28.38,28.35,28.36,24800.0,19.9225,19.9365,19.9155,19.9225,24800.0
2010-12-29 11:10:00,28.36,28.39,28.35,28.39,58600.0,19.9225,19.9436,19.9155,19.9436,58600.0
2010-12-29 11:20:00,28.39,28.43,28.38,28.43,32200.0,19.9436,19.9717,19.9365,19.9717,32200.0
2010-12-29 11:30:00,28.43,28.44,28.4,28.43,36400.0,19.9717,19.9787,19.9506,19.9717,36400.0
2010-12-29 11:40:00,28.43,28.46,28.42,28.43,28600.0,19.9717,19.9927,19.9646,19.9717,28600.0
2010-12-29 11:50:00,28.43,28.43,28.39,28.4,68200.0,19.9717,19.9717,19.9436,19.9506,68200.0
2010-12-29 12:00:00,28.41,28.43,28.4,28.42,18400.0,19.9576,19.9717,19.9506,19.9646,18400.0
2010-12-29 12:10:00,28.42,28.42,28.35,28.36,75000.0,19.9646,19.9646,19.9155,19.9225,75000.0
2010-12-29 12:20:00,28.36,28.39,28.36,28.36,18600.0,19.9225,19.9436,19.9225,19.9225,18600.0
2010-12-29 12:30:00,28.36,28.38,28.36,28.36,15800.0,19.9225,19.9365,19.9225,19.9225,15800.0
2010-12-29 12:40:00,28.36,28.4,28.36,28.38,59800.0,19.9225,19.9506,19.9225,19.9365,59800.0
2010-12-29 12:50:00,28.38,28.38,28.36,28.36,44800.0,19.9365,19.9365,19.9225,19.9225,44800.0
2010-12-29 13:00:00,28.36,28.36,28.34,28.35,53400.0,19.9225,19.9225,19.9084,19.9155,53400.0
2010-12-29 13:10:00,28.35,28.37,28.34,28.34,54400.0,19.9155,19.9295,19.9084,19.9084,54400.0
2010-12-29 13:20:00,28.34,28.38,28.34,28.36,53400.0,19.9084,19.9365,19.9084,19.9225,53400.0
2010-12-29 13:30:00,28.36,28.38,28.34,28.36,75600.0,19.9225,19.9365,19.9084,19.9225,75600.0
2010-12-29 13:40:00,28.36,28.36,28.35,28.35,29800.0,19.9225,19.9225,19.9155,19.9155,29800.0
2010-12-29 13:50:00,28.35,28.36,28.34,28.35,30400.0,19.9155,19.9225,19.9084,19.9155,30400.0
2010-12-29 14:00:00,28.35,28.38,28.35,28.38,34200.0,19.9155,19.9365,19.9155,19.9365,34200.0
2010-12-29 14:10:00,28.38,28.38,28.35,28.35,52600.0,19.9365,19.9365,19.9155,19.9155,52600.0
2010-12-29 14:20:00,28.36,28.37,28.34,28.35,51800.0,19.9225,19.9295,19.9084,19.9155,51800.0
2010-12-29 14:30:00,28.36,28.39,28.36,28.39,65600.0,19.9225,19.9436,19.9225,19.9436,65600.0
2010-12-29 14:40:00,28.39,28.4,28.38,28.38,56200.0,19.9436,19.9506,19.9365,19.9365,56200.0
2010-12-29 14:50:00,28.38,28.39,28.36,28.38,45200.0,19.9365,19.9436,19.9225,19.9365,45200.0
2010-12-29 15:00:00,28.38,28.43,28.37,28.42,121600.0,19.9365,19.9717,19.9295,19.9646,121600.0
2010-12-29 15:10:00,28.42,28.42,28.38,28.4,61200.0,19.9646,19.9646,19.9365,19.9506,61200.0
2010-12-29 15:20:00,28.4,28.43,28.38,28.41,89800.0,19.9506,19.9717,19.9365,19.9576,89800.0
2010-12-29 15:30:00,28.41,28.41,28.39,28.41,95800.0,19.9576,19.9576,19.9436,19.9576,95800.0
2010-12-29 15:40:00,28.41,28.41,28.36,28.41,131400.0,19.9576,19.9576,19.9225,19.9576,131400.0
2010-12-29 15:50:00,28.41,28.43,28.35,28.36,354200.0,19.9576,19.9717,19.9155,19.9225,354200.0
2010-12-30 09:30:00,28.3,28.35,28.22,28.22,138000.0,19.8803,19.9155,19.8242,19.8242,138000.0
2010-12-30 09:40:00,28.22,28.25,28.14,28.23,80600.0,19.8242,19.8452,19.768,19.8312,80600.0
2010-12-30 09:50:00,28.24,28.3,28.23,28.24,65600.0,19.8382,19.8803,19.8312,19.8382,65600.0
2010-12-30 10:00:00,28.22,28.25,28.14,28.17,52200.0,19.8242,19.8452,19.768,19.789,52200.0
2010-12-30 10:10:00,28.17,28.17,28.0,28.02,79400.0,19.789,19.789,19.6696,19.6837,79400.0
2010-12-30 10:20:00,28.02,28.13,28.02,28.13,54000.0,19.6837,19.7609,19.6837,19.7609,54000.0
2010-12-30 10:30:00,28.11,28.17,28.09,28.1,75000.0,19.7469,19.789,19.7328,19.7399,75000.0
2010-12-30 10:40:00,28.1,28.14,28.06,28.13,78200.0,19.7399,19.768,19.7118,19.7609,78200.0
2010-12-30 10:50:00,28.12,28.15,28.1,28.13,43400.0,19.7539,19.775,19.7399,19.7609,43400.0
2010-12-30 11:00:00,28.13,28.17,28.1,28.14,115600.0,19.7609,19.789,19.7399,19.768,115600.0
2010-12-30 11:10:00,28.13,28.14,28.08,28.08,71800.0,19.7609,19.768,19.7258,19.7258,71800.0
2010-12-30 11:20:00,28.08,28.14,28.08,28.1,36000.0,19.7258,19.768,19.7258,19.7399,36000.0
2010-12-30 11:30:00,28.1,28.12,28.06,28.08,49600.0,19.7399,19.7539,19.7118,19.7258,49600.0
2010-12-30 11:40:00,28.07,28.1,28.05,28.08,81000.0,19.7188,19.7399,19.7047,19.7258,81000.0
2010-12-30 11:50:00,28.08,28.08,28.04,28.05,43200.0,19.7258,19.7258,19.6977,19.7047,43200.0
2010-12-30 12:00:00,28.06,28.1,28.06,28.07,30600.0,19.7118,19.7399,19.7118,19.7188,30600.0
2010-12-30 12:10:00,28.07,28.08,28.06,28.07,30000.0,19.7188,19.7258,19.7118,19.7188,30000.0
2010-12-30 12:20:00,28.08,28.09,28.06,28.07,70200.0,19.7258,19.7328,19.7118,19.7188,70200.0
2010-12-30 12:30:00,28.07,28.08,28.06,28.06,45000.0,19.7188,19.7258,19.7118,19.7118,45000.0
2010-12-30 12:40:00,28.06,28.11,28.06,28.1,26000.0,19.7118,19.7469,19.7118,19.7399,26000.0
2010-12-30 12:50:00,28.1,28.1,28.07,28.08,26600.0,19.7399,19.7399,19.7188,19.7258,26600.0
2010-12-30 13:00:00,28.09,28.1,28.06,28.06,51600.0,19.7328,19.7399,19.7118,19.7118,51600.0
2010-12-30 13:10:00,28.06,28.1,28.06,28.08,35200.0,19.7118,19.7399,19.7118,19.7258,35200.0
2010-12-30 13:20:00,28.08,28.11,28.08,28.09,33800.0,19.7258,19.7469,19.7258,19.7328,33800.0
2010-12-30 13:30:00,28.09,28.1,28.06,28.07,81000.0,19.7328,19.7399,19.7118,19.7188,81000.0
2010-12-30 13:40:00,28.07,28.09,28.06,28.08,50400.0,19.7188,19.7328,19.7118,19.7258,50400.0
2010-12-30 13:50:00,28.08,28.1,28.06,28.09,68400.0,19.7258,19.7399,19.7118,19.7328,68400.0
2010-12-30 14:00:00,28.09,28.09,28.08,28.09,57200.0,19.7328,19.7328,19.7258,19.7328,57200.0
2010-12-30 14:10:00,28.1,28.12,28.1,28.11,60000.0,19.7399,19.7539,19.7399,19.7469,60000.0
2010-12-30 14:20:00,28.11,28.14,28.1,28.13,60200.0,19.7469,19.768,19.7399,19.7609,60200.0
2010-12-30 14:30:00,28.13,28.15,28.12,28.14,141200.0,19.7609,19.775,19.7539,19.768,141200.0
2010-12-30 14:40:00,28.14,28.14,28.08,28.09,52200.0,19.768,19.768,19.7258,19.7328,52200.0
2010-12-30 14:50:00,28.09,28.11,28.08,28.09,46000.0,19.7328,19.7469,19.7258,19.7328,46000.0
2010-12-30 15:00:00,28.09,28.11,28.08,28.09,84800.0,19.7328,19.7469,19.7258,19.7328,84800.0
2010-12-30 15:10:00,28.09,28.1,28.07,28.08,86400.0,19.7328,19.7399,19.7188,19.7258,86400.0
2010-12-30 15:20:00,28.08,28.11,28.06,28.11,85000.0,19.7258,19.7469,19.7118,19.7469,85000.0
2010-12-30 15:30:00,28.13,28.14,28.11,28.14,91600.0,19.7609,19.768,19.7469,19.768,91600.0
2010-12-30 15:40:00,28.13,28.14,28.07,28.08,238600.0,19.7609,19.768,19.7188,19.7258,238600.0
2010-12-30 15:50:00,28.08,28.08,28.03,28.06,278000.0,19.7258,19.7258,19.6907,19.7118,278000.0
2010-12-31 09:30:00,28.04,28.11,27.93,27.93,102200.0,19.6977,19.7469,19.6204,19.6204,102200.0
2010-12-31 09:40:00,27.94,28.0,27.9,28.0,74200.0,19.6275,19.6696,19.5994,19.6696,74200.0
2010-12-31 09:50:00,28.0,28.06,27.98,28.03,178800.0,19.6696,19.7118,19.6556,19.6907,178800.0
2010-12-31 10:00:00,28.03,28.09,28.01,28.07,112800.0,19.6907,19.7328,19.6766,19.7188,112800.0
2010-12-31 10:10:00,28.06,28.09,28.04,28.05,64200.0,19.7118,19.7328,19.6977,19.7047,64200.0
2010-12-31 10:20:00,28.05,28.08,28.04,28.08,46000.0,19.7047,19.7258,19.6977,19.7258,46000.0
2010-12-31 10:30:00,28.08,28.11,28.05,28.11,112400.0,19.7258,19.7469,19.7047,19.7469,112400.0
2010-12-31 10:40:00,28.12,28.17,28.11,28.13,67800.0,19.7539,19.789,19.7469,19.7609,67800.0
2010-12-31 10:50:00,28.12,28.13,28.09,28.13,35600.0,19.7539,19.7609,19.7328,19.7609,35600.0
2010-12-31 11:00:00,28.11,28.15,28.11,28.14,70600.0,19.7469,19.775,19.7469,19.768,70600.0
2010-12-31 11:10:00,28.14,28.14,28.11,28.11,46800.0,19.768,19.768,19.7469,19.7469,46800.0
2010-12-31 11:20:00,28.11,28.14,28.11,28.13,61200.0,19.7469,19.768,19.7469,19.7609,61200.0
2010-12-31 11:30:00,28.13,28.14,28.11,28.11,45400.0,19.7609,19.768,19.7469,19.7469,45400.0
2010-12-31 11:40:00,28.11,28.18,28.11,28.18,36000.0,19.7469,19.7961,19.7469,19.7961,36000.0
2010-12-31 11:50:00,28.17,28.2,28.17,28.18,27200.0,19.789,19.8101,19.789,19.7961,27200.0
2010-12-31 12:00:00,28.18,28.24,28.18,28.24,52600.0,19.7961,19.8382,19.7961,19.8382,52600.0
2010-12-31 12:10:00,28.23,28.3,28.23,28.29,54400.0,19.8312,19.8803,19.8312,19.8733,54400.0
2010-12-31 12:20:00,28.29,28.3,28.28,28.29,15800.0,19.8733,19.8803,19.8663,19.8733,15800.0
2010-12-31 12:30:00,28.3,28.3,28.26,28.27,30200.0,19.8803,19.8803,19.8523,19.8593,30200.0
2010-12-31 12:40:00,28.27,28.27,28.21,28.22,37800.0,19.8593,19.8593,19.8171,19.8242,37800.0
2010-12-31 12:50:00,28.22,28.23,28.21,28.22,19600.0,19.8242,19.8312,19.8171,19.8242,19600.0
2010-12-31 13:00:00,28.23,28.25,28.22,28.23,33400.0,19.8312,19.8452,19.8242,19.8312,33400.0
2010-12-31 13:10:00,28.24,28.25,28.23,28.25,24400.0,19.8382,19.8452,19.8312,19.8452,24400.0
2010-12-31 13:20:00,28.24,28.25,28.23,28.24,16000.0,19.8382,19.8452,19.8312,19.8382,16000.0
2010-12-31 13:30:00,28.24,28.25,28.23,28.24,16400.0,19.8382,19.8452,19.8312,19.8382,16400.0
2010-12-31 13:40:00,28.24,28.25,28.18,28.18,29600.0,19.8382,19.8452,19.7961,19.7961,29600.0
2010-12-31 13:50:00,28.19,28.25,28.18,28.24,35400.0,19.8031,19.8452,19.7961,19.8382,35400.0
2010-12-31 14:00:00,28.23,28.24,28.21,28.24,23800.0,19.8312,19.8382,19.8171,19.8382,23800.0
2010-12-31 14:10:00,28.24,28.25,28.23,28.23,24200.0,19.8382,19.8452,19.8312,19.8312,24200.0
2010-12-31 14:20:00,28.24,28.25,28.22,28.23,35600.0,19.8382,19.8452,19.8242,19.8312,35600.0
2010-12-31 14:30:00,28.23,28.27,28.22,28.27,45200.0,19.8312,19.8593,19.8242,19.8593,45200.0
2010-12-31 14:40:00,28.27,28.28,28.24,28.25,48600.0,19.8593,19.8663,19.8382,19.8452,48600.0
2010-12-31 14:50:00,28.25,28.25,28.2,28.2,39400.0,19.8452,19.8452,19.8101,19.8101,39400.0
2010-12-31 15:00:00,28.2,28.24,28.19,28.24,39200.0,19.8101,19.8382,19.8031,19.8382,39200.0
2010-12-31 15:10:00,28.24,28.25,28.21,28.24,37200.0,19.8382,19.8452,19.8171,19.8382,37200.0
2010-12-31 15:20:00,28.24,28.25,28.23,28.24,34800.0,19.8382,19.8452,19.8312,19.8382,34800.0
2010-12-31 15:30:00,28.24,28.25,28.22,28.22,61000.0,19.8382,19.8452,19.8242,19.8242,61000.0
2010-12-31 15:40:00,28.22,28.25,28.15,28.15,180200.0,19.8242,19.8452,19.775,19.775,180200.0
2010-12-31 15:50:00,28.15,28.23,28.15,28.23,300600.0,19.775,19.8312,19.775,19.8312,300600.0
2011-01-03 09:30:00,28.49,28.6,28.44,28.57,219600.0,20.0138,20.0911,19.9787,20.07,219600.0
2011-01-03 09:40:00,28.58,28.64,28.53,28.64,118000.0,20.077,20.1192,20.0419,20.1192,118000.0
2011-01-03 09:50:00,28.64,28.73,28.61,28.72,98000.0,20.1192,20.1824,20.0981,20.1754,98000.0
2011-01-03 10:00:00,28.72,28.73,28.56,28.59,153800.0,20.1754,20.1824,20.063,20.0841,153800.0
2011-01-03 10:10:00,28.6,28.74,28.58,28.72,270800.0,20.0911,20.1894,20.077,20.1754,270800.0
2011-01-03 10:20:00,28.72,28.74,28.67,28.71,143000.0,20.1754,20.1894,20.1403,20.1684,143000.0
2011-01-03 10:30:00,28.7,28.72,28.67,28.68,111200.0,20.1613,20.1754,20.1403,20.1473,111200.0
2011-01-03 10:40:00,28.68,28.74,28.67,28.72,80000.0,20.1473,20.1894,20.1403,20.1754,80000.0
2011-01-03 10:50:00,28.71,28.81,28.71,28.8,65000.0,20.1684,20.2386,20.1684,20.2316,65000.0
2011-01-03 11:00:00,28.8,28.81,28.77,28.8,91200.0,20.2316,20.2386,20.2105,20.2316,91200.0
2011-01-03 11:10:00,28.8,28.81,28.78,28.81,67800.0,20.2316,20.2386,20.2175,20.2386,67800.0
2011-01-03 11:20:00,28.8,28.88,28.79,28.88,68400.0,20.2316,20.2878,20.2246,20.2878,68400.0
2011-01-03 11:30:00,28.87,28.89,28.83,28.86,77800.0,20.2808,20.2948,20.2527,20.2737,77800.0
2011-01-03 11:40:00,28.86,28.89,28.81,28.83,67200.0,20.2737,20.2948,20.2386,20.2527,67200.0
2011-01-03 11:50:00,28.83,28.91,28.83,28.91,55400.0,20.2527,20.3089,20.2527,20.3089,55400.0
2011-01-03 12:00:00,28.91,28.91,28.85,28.9,68000.0,20.3089,20.3089,20.2667,20.3018,68000.0
2011-01-03 12:10:00,28.9,28.91,28.85,28.89,334600.0,20.3018,20.3089,20.2667,20.2948,334600.0
2011-01-03 12:20:00,28.89,28.92,28.85,28.85,53800.0,20.2948,20.3159,20.2667,20.2667,53800.0
2011-01-03 12:30:00,28.86,28.86,28.81,28.82,117000.0,20.2737,20.2737,20.2386,20.2456,117000.0
2011-01-03 12:40:00,28.82,28.89,28.82,28.86,153200.0,20.2456,20.2948,20.2456,20.2737,153200.0
2011-01-03 12:50:00,28.85,28.85,28.78,28.81,166200.0,20.2667,20.2667,20.2175,20.2386,166200.0
2011-01-03 13:00:00,28.81,28.81,28.78,28.79,38200.0,20.2386,20.2386,20.2175,20.2246,38200.0
2011-01-03 13:10:00,28.79,28.81,28.77,28.79,98800.0,20.2246,20.2386,20.2105,20.2246,98800.0
2011-01-03 13:20:00,28.8,28.86,28.8,28.85,55800.0,20.2316,20.2737,20.2316,20.2667,55800.0
2011-01-03 13:30:00,28.85,28.87,28.83,28.87,66400.0,20.2667,20.2808,20.2527,20.2808,66400.0
2011-01-03 13:40:00,28.87,28.88,28.85,28.87,66200.0,20.2808,20.2878,20.2667,20.2808,66200.0
2011-01-03 13:50:00,28.88,28.9,28.86,28.87,65400.0,20.2878,20.3018,20.2737,20.2808,65400.0
2011-01-03 14:00:00,28.87,28.89,28.83,28.85,133000.0,20.2808,20.2948,20.2527,20.2667,133000.0
2011-01-03 14:10:00,28.85,28.86,28.83,28.86,58600.0,20.2667,20.2737,20.2527,20.2737,58600.0
2011-01-03 14:20:00,28.85,28.87,28.81,28.81,65000.0,20.2667,20.2808,20.2386,20.2386,65000.0
2011-01-03 14:30:00,28.8,28.84,28.78,28.84,84800.0,20.2316,20.2597,20.2175,20.2597,84800.0
2011-01-03 14:40:00,28.83,28.86,28.81,28.84,85200.0,20.2527,20.2737,20.2386,20.2597,85200.0
2011-01-03 14:50:00,28.84,28.86,28.82,28.84,76400.0,20.2597,20.2737,20.2456,20.2597,76400.0
2011-01-03 15:00:00,28.84,28.86,28.78,28.83,135600.0,20.2597,20.2737,20.2175,20.2527,135600.0
2011-01-03 15:10:00,28.83,28.84,28.78,28.82,215000.0,20.2527,20.2597,20.2175,20.2456,215000.0
2011-01-03 15:20:00,28.82,28.82,28.74,28.75,173600.0,20.2456,20.2456,20.1894,20.1965,173600.0
2011-01-03 15:30:00,28.75,28.79,28.73,28.75,261400.0,20.1965,20.2246,20.1824,20.1965,261400.0
2011-01-03 15:40:00,28.75,28.8,28.75,28.8,277400.0,20.1965,20.2316,20.1965,20.2316,277400.0
2011-01-03 15:50:00,28.8,28.83,28.75,28.75,649600.0,20.2316,20.2527,20.1965,20.1965,649600.0
2011-01-04 09:30:00,28.77,28.79,28.68,28.75,143000.0,20.2105,20.2246,20.1473,20.1965,143000.0
2011-01-04 09:40:00,28.77,28.77,28.68,28.71,43600.0,20.2105,20.2105,20.1473,20.1684,43600.0
2011-01-04 09:50:00,28.7,28.72,28.66,28.68,109800.0,20.1613,20.1754,20.1332,20.1473,109800.0
2011-01-04 10:00:00,28.68,28.71,28.65,28.7,83800.0,20.1473,20.1684,20.1262,20.1613,83800.0
2011-01-04 10:10:00,28.7,28.71,28.63,28.69,233200.0,20.1613,20.1684,20.1122,20.1543,233200.0
2011-01-04 10:20:00,28.69,28.74,28.67,28.71,166800.0,20.1543,20.1894,20.1403,20.1684,166800.0
2011-01-04 10:30:00,28.71,28.72,28.67,28.68,103600.0,20.1684,20.1754,20.1403,20.1473,103600.0
2011-01-04 10:40:00,28.68,28.71,28.67,28.68,98800.0,20.1473,20.1684,20.1403,20.1473,98800.0
2011-01-04 10:50:00,28.69,28.71,28.62,28.64,84000.0,20.1543,20.1684,20.1051,20.1192,84000.0
2011-01-04 11:00:00,28.65,28.67,28.57,28.57,116200.0,20.1262,20.1403,20.07,20.07,116200.0
2011-01-04 11:10:00,28.56,28.56,28.5,28.55,273000.0,20.063,20.063,20.0208,20.056,273000.0
2011-01-04 11:20:00,28.55,28.59,28.45,28.46,166000.0,20.056,20.0841,19.9857,19.9927,166000.0
2011-01-04 11:30:00,28.47,28.54,28.45,28.52,76000.0,19.9998,20.0489,19.9857,20.0349,76000.0
2011-01-04 11:40:00,28.53,28.53,28.47,28.48,52200.0,20.0419,20.0419,19.9998,20.0068,52200.0
2011-01-04 11:50:00,28.48,28.49,28.43,28.44,85600.0,20.0068,20.0138,19.9717,19.9787,85600.0
2011-01-04 12:00:00,28.44,28.48,28.39,28.39,68600.0,19.9787,20.0068,19.9436,19.9436,68600.0
2011-01-04 12:10:00,28.39,28.39,28.31,28.32,111800.0,19.9436,19.9436,19.8874,19.8944,111800.0
2011-01-04 12:20:00,28.32,28.33,28.16,28.18,175600.0,19.8944,19.9014,19.782,19.7961,175600.0
2011-01-04 12:30:00,28.18,28.2,28.11,28.13,290800.0,19.7961,19.8101,19.7469,19.7609,290800.0
2011-01-04 12:40:00,28.13,28.16,28.12,28.16,165800.0,19.7609,19.782,19.7539,19.782,165800.0
2011-01-04 12:50:00,28.16,28.17,28.13,28.13,124200.0,19.782,19.789,19.7609,19.7609,124200.0
2011-01-04 13:00:00,28.13,28.16,28.11,28.14,166800.0,19.7609,19.782,19.7469,19.768,166800.0
2011-01-04 13:10:00,28.14,28.14,28.08,28.09,207200.0,19.768,19.768,19.7258,19.7328,207200.0
2011-01-04 13:20:00,28.09,28.1,28.05,28.09,224800.0,19.7328,19.7399,19.7047,19.7328,224800.0
2011-01-04 13:30:00,28.1,28.18,28.09,28.18,107400.0,19.7399,19.7961,19.7328,19.7961,107400.0
2011-01-04 13:40:00,28.18,28.18,28.15,28.17,125600.0,19.7961,19.7961,19.775,19.789,125600.0
2011-01-04 13:50:00,28.17,28.2,28.16,28.19,112800.0,19.789,19.8101,19.782,19.8031,112800.0
2011-01-04 14:00:00,28.19,28.28,28.18,28.25,203800.0,19.8031,19.8663,19.7961,19.8452,203800.0
2011-01-04 14:10:00,28.25,28.3,28.22,28.29,157400.0,19.8452,19.8803,19.8242,19.8733,157400.0
2011-01-04 14:20:00,28.28,28.31,28.26,28.28,89800.0,19.8663,19.8874,19.8523,19.8663,89800.0
2011-01-04 14:30:00,28.28,28.3,28.23,28.24,112400.0,19.8663,19.8803,19.8312,19.8382,112400.0
2011-01-04 14:40:00,28.24,28.26,28.19,28.2,163200.0,19.8382,19.8523,19.8031,19.8101,163200.0
2011-01-04 14:50:00,28.2,28.23,28.2,28.2,159000.0,19.8101,19.8312,19.8101,19.8101,159000.0
2011-01-04 15:00:00,28.2,28.22,28.18,28.2,196800.0,19.8101,19.8242,19.7961,19.8101,196800.0
2011-01-04 15:10:00,28.2,28.23,28.16,28.18,399200.0,19.8101,19.8312,19.782,19.7961,399200.0
2011-01-04 15:20:00,28.18,28.25,28.16,28.23,154800.0,19.7961,19.8452,19.782,19.8312,154800.0
2011-01-04 15:30:00,28.23,28.3,28.22,28.27,297400.0,19.8312,19.8803,19.8242,19.8593,297400.0
2011-01-04 15:40:00,28.27,28.32,28.27,28.29,307000.0,19.8593,19.8944,19.8593,19.8733,307000.0
2011-01-04 15:50:00,28.28,28.3,28.24,28.25,585600.0,19.8663,19.8803,19.8382,19.8452,585600.0
2011-01-05 09:30:00,28.14,28.24,28.08,28.09,114000.0,19.768,19.8382,19.7258,19.7328,114000.0
2011-01-05 09:40:00,28.09,28.3,28.06,28.3,184200.0,19.7328,19.8803,19.7118,19.8803,184200.0
2011-01-05 09:50:00,28.3,28.3,28.15,28.17,126200.0,19.8803,19.8803,19.775,19.789,126200.0
2011-01-05 10:00:00,28.17,28.27,28.11,28.27,92600.0,19.789,19.8593,19.7469,19.8593,92600.0
2011-01-05 10:10:00,28.27,28.36,28.21,28.22,138200.0,19.8593,19.9225,19.8171,19.8242,138200.0
2011-01-05 10:20:00,28.23,28.25,28.18,28.21,88600.0,19.8312,19.8452,19.7961,19.8171,88600.0
2011-01-05 10:30:00,28.21,28.29,28.21,28.23,184200.0,19.8171,19.8733,19.8171,19.8312,184200.0
2011-01-05 10:40:00,28.25,28.25,28.18,28.18,81800.0,19.8452,19.8452,19.7961,19.7961,81800.0
2011-01-05 10:50:00,28.18,28.23,28.17,28.22,72800.0,19.7961,19.8312,19.789,19.8242,72800.0
2011-01-05 11:00:00,28.23,28.24,28.16,28.24,80400.0,19.8312,19.8382,19.782,19.8382,80400.0
2011-01-05 11:10:00,28.23,28.24,28.18,28.22,83600.0,19.8312,19.8382,19.7961,19.8242,83600.0
2011-01-05 11:20:00,28.22,28.37,28.22,28.33,119400.0,19.8242,19.9295,19.8242,19.9014,119400.0
2011-01-05 11:30:00,28.32,28.38,28.32,28.37,64400.0,19.8944,19.9365,19.8944,19.9295,64400.0
2011-01-05 11:40:00,28.38,28.41,28.36,28.39,99200.0,19.9365,19.9576,19.9225,19.9436,99200.0
2011-01-05 11:50:00,28.39,28.4,28.36,28.38,67400.0,19.9436,19.9506,19.9225,19.9365,67400.0
2011-01-05 12:00:00,28.38,28.43,28.38,28.43,171000.0,19.9365,19.9717,19.9365,19.9717,171000.0
2011-01-05 12:10:00,28.44,28.44,28.37,28.39,79000.0,19.9787,19.9787,19.9295,19.9436,79000.0
2011-01-05 12:20:00,28.39,28.4,28.35,28.36,75200.0,19.9436,19.9506,19.9155,19.9225,75200.0
2011-01-05 12:30:00,28.36,28.38,28.33,28.35,107200.0,19.9225,19.9365,19.9014,19.9155,107200.0
2011-01-05 12:40:00,28.35,28.35,28.31,28.31,50000.0,19.9155,19.9155,19.8874,19.8874,50000.0
2011-01-05 12:50:00,28.32,28.32,28.28,28.29,65000.0,19.8944,19.8944,19.8663,19.8733,65000.0
2011-01-05 13:00:00,28.29,28.31,28.25,28.28,101400.0,19.8733,19.8874,19.8452,19.8663,101400.0
2011-01-05 13:10:00,28.29,28.29,28.24,28.25,75200.0,19.8733,19.8733,19.8382,19.8452,75200.0
2011-01-05 13:20:00,28.25,28.31,28.25,28.3,115600.0,19.8452,19.8874,19.8452,19.8803,115600.0
2011-01-05 13:30:00,28.3,28.31,28.23,28.27,213800.0,19.8803,19.8874,19.8312,19.8593,213800.0
2011-01-05 13:40:00,28.27,28.29,28.2,28.25,598400.0,19.8593,19.8733,19.8101,19.8452,598400.0
2011-01-05 13:50:00,28.25,28.37,28.23,28.37,313600.0,19.8452,19.9295,19.8312,19.9295,313600.0
2011-01-05 14:00:00,28.35,28.36,28.29,28.3,237000.0,19.9155,19.9225,19.8733,19.8803,237000.0
2011-01-05 14:10:00,28.3,28.33,28.29,28.3,136800.0,19.8803,19.9014,19.8733,19.8803,136800.0
2011-01-05 14:20:00,28.3,28.33,28.23,28.24,248600.0,19.8803,19.9014,19.8312,19.8382,248600.0
2011-01-05 14:30:00,28.24,28.28,28.18,28.19,171200.0,19.8382,19.8663,19.7961,19.8031,171200.0
2011-01-05 14:40:00,28.19,28.24,28.18,28.2,189400.0,19.8031,19.8382,19.7961,19.8101,189400.0
2011-01-05 14:50:00,28.2,28.23,28.19,28.22,121600.0,19.8101,19.8312,19.8031,19.8242,121600.0
2011-01-05 15:00:00,28.23,28.27,28.22,28.25,197600.0,19.8312,19.8593,19.8242,19.8452,197600.0
2011-01-05 15:10:00,28.25,28.29,28.22,28.23,144800.0,19.8452,19.8733,19.8242,19.8312,144800.0
2011-01-05 15:20:00,28.24,28.24,28.2,28.21,217000.0,19.8382,19.8382,19.8101,19.8171,217000.0
2011-01-05 15:30:00,28.21,28.23,28.15,28.16,242000.0,19.8171,19.8312,19.775,19.782,242000.0
2011-01-05 15:40:00,28.16,28.17,28.11,28.16,266000.0,19.782,19.789,19.7469,19.782,266000.0
2011-01-05 15:50:00,28.16,28.18,28.11,28.18,746400.0,19.782,19.7961,19.7469,19.7961,746400.0
2011-01-06 09:30:00,28.25,28.31,28.16,28.17,131600.0,19.8452,19.8874,19.782,19.789,131600.0
2011-01-06 09:40:00,28.17,28.21,28.11,28.2,131800.0,19.789,19.8171,19.7469,19.8101,131800.0
2011-01-06 09:50:00,28.2,28.24,28.18,28.18,136400.0,19.8101,19.8382,19.7961,19.7961,136400.0
2011-01-06 10:00:00,28.19,28.28,28.19,28.23,111000.0,19.8031,19.8663,19.8031,19.8312,111000.0
2011-01-06 10:10:00,28.24,28.29,28.18,28.28,123200.0,19.8382,19.8733,19.7961,19.8663,123200.0
2011-01-06 10:20:00,28.27,28.28,28.2,28.25,172200.0,19.8593,19.8663,19.8101,19.8452,172200.0
2011-01-06 10:30:00,28.24,28.37,28.23,28.34,124400.0,19.8382,19.9295,19.8312,19.9084,124400.0
2011-01-06 10:40:00,28.34,28.34,28.27,28.33,135200.0,19.9084,19.9084,19.8593,19.9014,135200.0
2011-01-06 10:50:00,28.32,28.32,28.22,28.28,139600.0,19.8944,19.8944,19.8242,19.8663,139600.0
2011-01-06 11:00:00,28.28,28.29,28.13,28.15,153800.0,19.8663,19.8733,19.7609,19.775,153800.0
2011-01-06 11:10:00,28.15,28.17,28.09,28.11,170000.0,19.775,19.789,19.7328,19.7469,170000.0
2011-01-06 11:20:00,28.11,28.11,28.05,28.06,92600.0,19.7469,19.7469,19.7047,19.7118,92600.0
2011-01-06 11:30:00,28.06,28.07,28.03,28.04,137800.0,19.7118,19.7188,19.6907,19.6977,137800.0
2011-01-06 11:40:00,28.05,28.06,28.03,28.04,99000.0,19.7047,19.7118,19.6907,19.6977,99000.0
2011-01-06 11:50:00,28.05,28.05,28.01,28.02,69000.0,19.7047,19.7047,19.6766,19.6837,69000.0
2011-01-06 12:00:00,28.02,28.03,27.99,28.0,135800.0,19.6837,19.6907,19.6626,19.6696,135800.0
2011-01-06 12:10:00,28.0,28.04,28.0,28.0,60600.0,19.6696,19.6977,19.6696,19.6696,60600.0
2011-01-06 12:20:00,28.01,28.04,28.0,28.01,77000.0,19.6766,19.6977,19.6696,19.6766,77000.0
2011-01-06 12:30:00,28.0,28.04,27.99,28.04,72000.0,19.6696,19.6977,19.6626,19.6977,72000.0
2011-01-06 12:40:00,28.04,28.07,28.02,28.03,130200.0,19.6977,19.7188,19.6837,19.6907,130200.0
2011-01-06 12:50:00,28.03,28.07,28.02,28.06,67200.0,19.6907,19.7188,19.6837,19.7118,67200.0
2011-01-06 13:00:00,28.05,28.07,27.93,27.93,200800.0,19.7047,19.7188,19.6204,19.6204,200800.0
2011-01-06 13:10:00,27.94,27.97,27.9,27.96,122400.0,19.6275,19.6485,19.5994,19.6415,122400.0
2011-01-06 13:20:00,27.96,27.97,27.94,27.95,55800.0,19.6415,19.6485,19.6275,19.6345,55800.0
2011-01-06 13:30:00,27.95,27.96,27.94,27.95,77200.0,19.6345,19.6415,19.6275,19.6345,77200.0
2011-01-06 13:40:00,27.95,28.02,27.95,28.0,68200.0,19.6345,19.6837,19.6345,19.6696,68200.0
2011-01-06 13:50:00,28.0,28.02,27.98,28.0,112400.0,19.6696,19.6837,19.6556,19.6696,112400.0
2011-01-06 14:00:00,28.0,28.03,27.98,28.02,107800.0,19.6696,19.6907,19.6556,19.6837,107800.0
2011-01-06 14:10:00,28.01,28.01,27.93,27.96,150800.0,19.6766,19.6766,19.6204,19.6415,150800.0
2011-01-06 14:20:00,27.96,27.98,27.93,27.97,128000.0,19.6415,19.6556,19.6204,19.6485,128000.0
2011-01-06 14:30:00,27.97,27.98,27.94,27.98,105200.0,19.6485,19.6556,19.6275,19.6556,105200.0
2011-01-06 14:40:00,27.98,27.98,27.93,27.93,149200.0,19.6556,19.6556,19.6204,19.6204,149200.0
2011-01-06 14:50:00,27.93,27.99,27.91,27.97,142600.0,19.6204,19.6626,19.6064,19.6485,142600.0
2011-01-06 15:00:00,27.97,28.04,27.97,28.03,133200.0,19.6485,19.6977,19.6485,19.6907,133200.0
2011-01-06 15:10:00,28.04,28.08,27.99,28.0,204600.0,19.6977,19.7258,19.6626,19.6696,204600.0
2011-01-06 15:20:00,28.0,28.0,27.92,28.0,191400.0,19.6696,19.6696,19.6134,19.6696,191400.0
2011-01-06 15:30:00,28.0,28.05,27.97,28.02,199000.0,19.6696,19.7047,19.6485,19.6837,199000.0
2011-01-06 15:40:00,28.02,28.06,28.0,28.02,230800.0,19.6837,19.7118,19.6696,19.6837,230800.0
2011-01-06 15:50:00,28.02,28.08,28.02,28.04,468800.0,19.6837,19.7258,19.6837,19.6977,468800.0
2011-01-07 09:30:00,28.15,28.27,28.13,28.14,138400.0,19.775,19.8593,19.7609,19.768,138400.0
2011-01-07 09:40:00,28.16,28.25,28.05,28.06,105600.0,19.782,19.8452,19.7047,19.7118,105600.0
2011-01-07 09:50:00,28.06,28.11,28.0,28.04,81600.0,19.7118,19.7469,19.6696,19.6977,81600.0
2011-01-07 10:00:00,28.03,28.05,28.0,28.0,59000.0,19.6907,19.7047,19.6696,19.6696,59000.0
2011-01-07 10:10:00,28.01,28.15,28.01,28.14,138200.0,19.6766,19.775,19.6766,19.768,138200.0
2011-01-07 10:20:00,28.14,28.17,28.09,28.16,76400.0,19.768,19.789,19.7328,19.782,76400.0
2011-01-07 10:30:00,28.16,28.21,28.12,28.13,94600.0,19.782,19.8171,19.7539,19.7609,94600.0
2011-01-07 10:40:00,28.11,28.12,27.99,28.05,102200.0,19.7469,19.7539,19.6626,19.7047,102200.0
2011-01-07 10:50:00,28.04,28.05,27.92,28.03,152400.0,19.6977,19.7047,19.6134,19.6907,152400.0
2011-01-07 11:00:00,28.03,28.03,27.87,27.87,227200.0,19.6907,19.6907,19.5783,19.5783,227200.0
2011-01-07 11:10:00,27.88,28.01,27.88,27.96,160600.0,19.5853,19.6766,19.5853,19.6415,160600.0
2011-01-07 11:20:00,27.96,27.97,27.84,27.91,165400.0,19.6415,19.6485,19.5572,19.6064,165400.0
2011-01-07 11:30:00,27.92,27.99,27.9,27.93,139800.0,19.6134,19.6626,19.5994,19.6204,139800.0
2011-01-07 11:40:00,27.93,28.02,27.91,28.01,74600.0,19.6204,19.6837,19.6064,19.6766,74600.0
2011-01-07 11:50:00,28.01,28.06,27.95,27.96,106200.0,19.6766,19.7118,19.6345,19.6415,106200.0
2011-01-07 12:00:00,27.95,27.97,27.92,27.96,46600.0,19.6345,19.6485,19.6134,19.6415,46600.0
2011-01-07 12:10:00,27.97,27.97,27.88,27.9,83000.0,19.6485,19.6485,19.5853,19.5994,83000.0
2011-01-07 12:20:00,27.9,27.9,27.81,27.81,93200.0,19.5994,19.5994,19.5361,19.5361,93200.0
2011-01-07 12:30:00,27.8,27.83,27.76,27.79,82800.0,19.5291,19.5502,19.501,19.5221,82800.0
2011-01-07 12:40:00,27.79,27.85,27.77,27.83,184000.0,19.5221,19.5642,19.508,19.5502,184000.0
2011-01-07 12:50:00,27.83,27.91,27.78,27.89,131200.0,19.5502,19.6064,19.5151,19.5923,131200.0
2011-01-07 13:00:00,27.9,27.91,27.85,27.86,74400.0,19.5994,19.6064,19.5642,19.5713,74400.0
2011-01-07 13:10:00,27.86,28.03,27.85,27.99,125600.0,19.5713,19.6907,19.5642,19.6626,125600.0
2011-01-07 13:20:00,28.0,28.03,27.94,28.0,72200.0,19.6696,19.6907,19.6275,19.6696,72200.0
2011-01-07 13:30:00,28.01,28.04,27.99,28.02,31400.0,19.6766,19.6977,19.6626,19.6837,31400.0
2011-01-07 13:40:00,28.02,28.02,27.97,27.97,24800.0,19.6837,19.6837,19.6485,19.6485,24800.0
2011-01-07 13:50:00,27.97,27.97,27.86,27.89,82400.0,19.6485,19.6485,19.5713,19.5923,82400.0
2011-01-07 14:00:00,27.89,27.94,27.86,27.89,76600.0,19.5923,19.6275,19.5713,19.5923,76600.0
2011-01-07 14:10:00,27.9,27.91,27.88,27.89,48800.0,19.5994,19.6064,19.5853,19.5923,48800.0
2011-01-07 14:20:00,27.9,27.96,27.88,27.9,62200.0,19.5994,19.6415,19.5853,19.5994,62200.0
2011-01-07 14:30:00,27.9,27.92,27.85,27.91,85800.0,19.5994,19.6134,19.5642,19.6064,85800.0
2011-01-07 14:40:00,27.91,27.93,27.87,27.93,93800.0,19.6064,19.6204,19.5783,19.6204,93800.0
2011-01-07 14:50:00,27.93,27.98,27.91,27.91,124200.0,19.6204,19.6556,19.6064,19.6064,124200.0
2011-01-07 15:00:00,27.92,27.96,27.91,27.95,100200.0,19.6134,19.6415,19.6064,19.6345,100200.0
2011-01-07 15:10:00,27.95,28.0,27.9,27.98,156600.0,19.6345,19.6696,19.5994,19.6556,156600.0
2011-01-07 15:20:00,27.98,28.01,27.92,27.92,78400.0,19.6556,19.6766,19.6134,19.6134,78400.0
2011-01-07 15:30:00,27.93,28.04,27.92,28.0,145400.0,19.6204,19.6977,19.6134,19.6696,145400.0
2011-01-07 15:40:00,28.0,28.05,27.93,27.93,269000.0,19.6696,19.7047,19.6204,19.6204,269000.0
2011-01-07 15:50:00,27.94,27.98,27.92,27.93,390000.0,19.6275,19.6556,19.6134,19.6204,390000.0
2011-01-10 09:30:00,27.87,27.91,27.49,27.52,446800.0,19.5783,19.6064,19.3113,19.3324,446800.0
2011-01-10 09:40:00,27.52,27.72,27.45,27.71,297200.0,19.3324,19.4729,19.2832,19.4659,297200.0
2011-01-10 09:50:00,27.71,27.71,27.4,27.47,265000.0,19.4659,19.4659,19.2481,19.2973,265000.0
2011-01-10 10:00:00,27.47,27.58,27.43,27.5,138200.0,19.2973,19.3746,19.2692,19.3184,138200.0
2011-01-10 10:10:00,27.51,27.63,27.51,27.56,159600.0,19.3254,19.4097,19.3254,19.3605,159600.0
2011-01-10 10:20:00,27.57,27.71,27.56,27.67,320200.0,19.3675,19.4659,19.3605,19.4378,320200.0
2011-01-10 10:30:00,27.66,27.71,27.64,27.65,307600.0,19.4308,19.4659,19.4167,19.4237,307600.0
2011-01-10 10:40:00,27.65,27.68,27.61,27.63,176600.0,19.4237,19.4448,19.3956,19.4097,176600.0
2011-01-10 10:50:00,27.63,27.63,27.49,27.53,152600.0,19.4097,19.4097,19.3113,19.3394,152600.0
2011-01-10 11:00:00,27.53,27.57,27.41,27.45,133000.0,19.3394,19.3675,19.2551,19.2832,133000.0
2011-01-10 11:10:00,27.45,27.53,27.45,27.5,159600.0,19.2832,19.3394,19.2832,19.3184,159600.0
2011-01-10 11:20:00,27.5,27.68,27.48,27.67,84200.0,19.3184,19.4448,19.3043,19.4378,84200.0
2011-01-10 11:30:00,27.66,27.66,27.56,27.58,55800.0,19.4308,19.4308,19.3605,19.3746,55800.0
2011-01-10 11:40:00,27.58,27.72,27.58,27.7,85400.0,19.3746,19.4729,19.3746,19.4589,85400.0
2011-01-10 11:50:00,27.7,27.71,27.67,27.69,52200.0,19.4589,19.4659,19.4378,19.4518,52200.0
2011-01-10 12:00:00,27.69,27.75,27.69,27.73,63000.0,19.4518,19.494,19.4518,19.4799,63000.0
2011-01-10 12:10:00,27.73,27.74,27.61,27.61,148000.0,19.4799,19.487,19.3956,19.3956,148000.0
2011-01-10 12:20:00,27.61,27.72,27.6,27.71,75000.0,19.3956,19.4729,19.3886,19.4659,75000.0
2011-01-10 12:30:00,27.71,27.74,27.65,27.71,75800.0,19.4659,19.487,19.4237,19.4659,75800.0
2011-01-10 12:40:00,27.72,27.75,27.68,27.74,112800.0,19.4729,19.494,19.4448,19.487,112800.0
2011-01-10 12:50:00,27.74,27.75,27.72,27.74,67800.0,19.487,19.494,19.4729,19.487,67800.0
2011-01-10 13:00:00,27.74,27.78,27.73,27.76,51000.0,19.487,19.5151,19.4799,19.501,51000.0
2011-01-10 13:10:00,27.77,27.79,27.67,27.68,66400.0,19.508,19.5221,19.4378,19.4448,66400.0
2011-01-10 13:20:00,27.68,27.74,27.66,27.7,78000.0,19.4448,19.487,19.4308,19.4589,78000.0
2011-01-10 13:30:00,27.7,27.75,27.69,27.73,82600.0,19.4589,19.494,19.4518,19.4799,82600.0
2011-01-10 13:40:00,27.73,27.76,27.71,27.74,44600.0,19.4799,19.501,19.4659,19.487,44600.0
2011-01-10 13:50:00,27.75,27.75,27.68,27.69,47200.0,19.494,19.494,19.4448,19.4518,47200.0
2011-01-10 14:00:00,27.69,27.7,27.63,27.66,122000.0,19.4518,19.4589,19.4097,19.4308,122000.0
2011-01-10 14:10:00,27.66,27.71,27.63,27.66,80800.0,19.4308,19.4659,19.4097,19.4308,80800.0
2011-01-10 14:20:00,27.66,27.72,27.65,27.71,70800.0,19.4308,19.4729,19.4237,19.4659,70800.0
2011-01-10 14:30:00,27.72,27.8,27.69,27.77,157800.0,19.4729,19.5291,19.4518,19.508,157800.0
2011-01-10 14:40:00,27.77,27.79,27.76,27.77,64800.0,19.508,19.5221,19.501,19.508,64800.0
2011-01-10 14:50:00,27.77,27.83,27.77,27.83,87800.0,19.508,19.5502,19.508,19.5502,87800.0
2011-01-10 15:00:00,27.83,27.83,27.75,27.75,172400.0,19.5502,19.5502,19.494,19.494,172400.0
2011-01-10 15:10:00,27.75,27.78,27.73,27.74,110800.0,19.494,19.5151,19.4799,19.487,110800.0
2011-01-10 15:20:00,27.74,27.74,27.68,27.69,196200.0,19.487,19.487,19.4448,19.4518,196200.0
2011-01-10 15:30:00,27.7,27.7,27.65,27.66,210800.0,19.4589,19.4589,19.4237,19.4308,210800.0
2011-01-10 15:40:00,27.66,27.66,27.6,27.61,338600.0,19.4308,19.4308,19.3886,19.3956,338600.0
2011-01-10 15:50:00,27.62,27.62,27.55,27.56,756600.0,19.4027,19.4027,19.3535,19.3605,756600.0
2011-01-11 09:30:00,27.68,27.82,27.63,27.72,208000.0,19.4448,19.5432,19.4097,19.4729,208000.0
2011-01-11 09:40:00,27.74,27.8,27.71,27.74,97800.0,19.487,19.5291,19.4659,19.487,97800.0
2011-01-11 09:50:00,27.74,27.82,27.71,27.78,99400.0,19.487,19.5432,19.4659,19.5151,99400.0
2011-01-11 10:00:00,27.78,27.82,27.73,27.76,67800.0,19.5151,19.5432,19.4799,19.501,67800.0
2011-01-11 10:10:00,27.75,27.85,27.73,27.74,108000.0,19.494,19.5642,19.4799,19.487,108000.0
2011-01-11 10:20:00,27.74,27.77,27.7,27.75,117000.0,19.487,19.508,19.4589,19.494,117000.0
2011-01-11 10:30:00,27.74,27.75,27.72,27.72,125600.0,19.487,19.494,19.4729,19.4729,125600.0
2011-01-11 10:40:00,27.72,27.76,27.72,27.75,88000.0,19.4729,19.501,19.4729,19.494,88000.0
2011-01-11 10:50:00,27.74,27.84,27.73,27.81,87200.0,19.487,19.5572,19.4799,19.5361,87200.0
2011-01-11 11:00:00,27.81,27.96,27.81,27.95,97000.0,19.5361,19.6415,19.5361,19.6345,97000.0
2011-01-11 11:10:00,27.96,27.96,27.86,27.87,114200.0,19.6415,19.6415,19.5713,19.5783,114200.0
2011-01-11 11:20:00,27.87,27.95,27.86,27.93,65600.0,19.5783,19.6345,19.5713,19.6204,65600.0
2011-01-11 11:30:00,27.93,27.98,27.93,27.95,144200.0,19.6204,19.6556,19.6204,19.6345,144200.0
2011-01-11 11:40:00,27.95,27.98,27.93,27.95,140400.0,19.6345,19.6556,19.6204,19.6345,140400.0
2011-01-11 11:50:00,27.95,27.95,27.92,27.93,111600.0,19.6345,19.6345,19.6134,19.6204,111600.0
2011-01-11 12:00:00,27.92,27.95,27.89,27.91,440800.0,19.6134,19.6345,19.5923,19.6064,440800.0
2011-01-11 12:10:00,27.91,27.96,27.91,27.96,29400.0,19.6064,19.6415,19.6064,19.6415,29400.0
2011-01-11 12:20:00,27.96,27.96,27.92,27.95,23400.0,19.6415,19.6415,19.6134,19.6345,23400.0
2011-01-11 12:30:00,27.94,27.98,27.92,27.98,36800.0,19.6275,19.6556,19.6134,19.6556,36800.0
2011-01-11 12:40:00,27.98,27.98,27.89,27.92,79000.0,19.6556,19.6556,19.5923,19.6134,79000.0
2011-01-11 12:50:00,27.92,27.97,27.92,27.96,71600.0,19.6134,19.6485,19.6134,19.6415,71600.0
2011-01-11 13:00:00,27.96,27.97,27.86,27.89,68000.0,19.6415,19.6485,19.5713,19.5923,68000.0
2011-01-11 13:10:00,27.88,27.88,27.77,27.85,72400.0,19.5853,19.5853,19.508,19.5642,72400.0
2011-01-11 13:20:00,27.84,27.89,27.82,27.85,71400.0,19.5572,19.5923,19.5432,19.5642,71400.0
2011-01-11 13:30:00,27.86,27.89,27.81,27.81,73000.0,19.5713,19.5923,19.5361,19.5361,73000.0
2011-01-11 13:40:00,27.81,27.83,27.78,27.78,76200.0,19.5361,19.5502,19.5151,19.5151,76200.0
2011-01-11 13:50:00,27.78,27.79,27.72,27.73,81600.0,19.5151,19.5221,19.4729,19.4799,81600.0
2011-01-11 14:00:00,27.73,27.77,27.7,27.77,154200.0,19.4799,19.508,19.4589,19.508,154200.0
2011-01-11 14:10:00,27.77,27.82,27.75,27.81,105000.0,19.508,19.5432,19.494,19.5361,105000.0
2011-01-11 14:20:00,27.82,27.89,27.8,27.89,100200.0,19.5432,19.5923,19.5291,19.5923,100200.0
2011-01-11 14:30:00,27.89,27.89,27.81,27.84,58400.0,19.5923,19.5923,19.5361,19.5572,58400.0
2011-01-11 14:40:00,27.83,27.86,27.8,27.83,35000.0,19.5502,19.5713,19.5291,19.5502,35000.0
2011-01-11 14:50:00,27.84,27.84,27.75,27.81,89600.0,19.5572,19.5572,19.494,19.5361,89600.0
2011-01-11 15:00:00,27.81,27.81,27.77,27.8,151200.0,19.5361,19.5361,19.508,19.5291,151200.0
2011-01-11 15:10:00,27.8,27.8,27.75,27.75,89000.0,19.5291,19.5291,19.494,19.494,89000.0
2011-01-11 15:20:00,27.75,27.76,27.71,27.72,157000.0,19.494,19.501,19.4659,19.4729,157000.0
2011-01-11 15:30:00,27.72,27.79,27.7,27.78,129000.0,19.4729,19.5221,19.4589,19.5151,129000.0
2011-01-11 15:40:00,27.78,27.83,27.75,27.81,177800.0,19.5151,19.5502,19.494,19.5361,177800.0
2011-01-11 15:50:00,27.82,27.84,27.77,27.84,400800.0,19.5432,19.5572,19.508,19.5572,400800.0
2011-01-12 09:30:00,28.03,28.48,28.0,28.44,428400.0,19.6907,20.0068,19.6696,19.9787,428400.0
2011-01-12 09:40:00,28.43,28.5,28.43,28.43,219200.0,19.9717,20.0208,19.9717,19.9717,219200.0
2011-01-12 09:50:00,28.42,28.46,28.34,28.45,250200.0,19.9646,19.9927,19.9084,19.9857,250200.0
2011-01-12 10:00:00,28.46,28.56,28.42,28.51,217800.0,19.9927,20.063,19.9646,20.0279,217800.0
2011-01-12 10:10:00,28.51,28.67,28.5,28.66,215000.0,20.0279,20.1403,20.0208,20.1332,215000.0
2011-01-12 10:20:00,28.66,28.7,28.59,28.67,184400.0,20.1332,20.1613,20.0841,20.1403,184400.0
2011-01-12 10:30:00,28.67,28.67,28.61,28.61,77600.0,20.1403,20.1403,20.0981,20.0981,77600.0
2011-01-12 10:40:00,28.61,28.63,28.55,28.61,136200.0,20.0981,20.1122,20.056,20.0981,136200.0
2011-01-12 10:50:00,28.61,28.65,28.58,28.65,84400.0,20.0981,20.1262,20.077,20.1262,84400.0
2011-01-12 11:00:00,28.64,28.67,28.56,28.61,176000.0,20.1192,20.1403,20.063,20.0981,176000.0
2011-01-12 11:10:00,28.64,28.67,28.61,28.63,97800.0,20.1192,20.1403,20.0981,20.1122,97800.0
2011-01-12 11:20:00,28.65,28.67,28.56,28.57,58600.0,20.1262,20.1403,20.063,20.07,58600.0
2011-01-12 11:30:00,28.58,28.59,28.54,28.58,80000.0,20.077,20.0841,20.0489,20.077,80000.0
2011-01-12 11:40:00,28.58,28.62,28.58,28.6,55400.0,20.077,20.1051,20.077,20.0911,55400.0
2011-01-12 11:50:00,28.6,28.63,28.59,28.61,77200.0,20.0911,20.1122,20.0841,20.0981,77200.0
2011-01-12 12:00:00,28.61,28.65,28.61,28.65,67400.0,20.0981,20.1262,20.0981,20.1262,67400.0
2011-01-12 12:10:00,28.65,28.68,28.65,28.68,70400.0,20.1262,20.1473,20.1262,20.1473,70400.0
2011-01-12 12:20:00,28.68,28.7,28.65,28.67,62400.0,20.1473,20.1613,20.1262,20.1403,62400.0
2011-01-12 12:30:00,28.67,28.68,28.64,28.65,70600.0,20.1403,20.1473,20.1192,20.1262,70600.0
2011-01-12 12:40:00,28.64,28.65,28.58,28.63,69400.0,20.1192,20.1262,20.077,20.1122,69400.0
2011-01-12 12:50:00,28.63,28.65,28.55,28.56,54400.0,20.1122,20.1262,20.056,20.063,54400.0
2011-01-12 13:00:00,28.56,28.61,28.52,28.53,54800.0,20.063,20.0981,20.0349,20.0419,54800.0
2011-01-12 13:10:00,28.53,28.54,28.49,28.53,80600.0,20.0419,20.0489,20.0138,20.0419,80600.0
2011-01-12 13:20:00,28.52,28.58,28.51,28.57,42400.0,20.0349,20.077,20.0279,20.07,42400.0
2011-01-12 13:30:00,28.57,28.57,28.54,28.55,46600.0,20.07,20.07,20.0489,20.056,46600.0
2011-01-12 13:40:00,28.56,28.6,28.55,28.57,30600.0,20.063,20.0911,20.056,20.07,30600.0
2011-01-12 13:50:00,28.57,28.63,28.57,28.63,158400.0,20.07,20.1122,20.07,20.1122,158400.0
2011-01-12 14:00:00,28.63,28.67,28.61,28.65,122800.0,20.1122,20.1403,20.0981,20.1262,122800.0
2011-01-12 14:10:00,28.66,28.67,28.63,28.65,74600.0,20.1332,20.1403,20.1122,20.1262,74600.0
2011-01-12 14:20:00,28.65,28.66,28.61,28.64,73200.0,20.1262,20.1332,20.0981,20.1192,73200.0
2011-01-12 14:30:00,28.64,28.65,28.6,28.6,60200.0,20.1192,20.1262,20.0911,20.0911,60200.0
2011-01-12 14:40:00,28.61,28.64,28.58,28.59,68200.0,20.0981,20.1192,20.077,20.0841,68200.0
2011-01-12 14:50:00,28.58,28.61,28.56,28.61,75000.0,20.077,20.0981,20.063,20.0981,75000.0
2011-01-12 15:00:00,28.61,28.61,28.55,28.56,101200.0,20.0981,20.0981,20.056,20.063,101200.0
2011-01-12 15:10:00,28.56,28.56,28.48,28.52,168800.0,20.063,20.063,20.0068,20.0349,168800.0
2011-01-12 15:20:00,28.52,28.53,28.47,28.48,130000.0,20.0349,20.0419,19.9998,20.0068,130000.0
2011-01-12 15:30:00,28.48,28.54,28.47,28.53,218800.0,20.0068,20.0489,19.9998,20.0419,218800.0
2011-01-12 15:40:00,28.53,28.58,28.52,28.52,296200.0,20.0419,20.077,20.0349,20.0349,296200.0
2011-01-12 15:50:00,28.52,28.58,28.5,28.56,503400.0,20.0349,20.077,20.0208,20.063,503400.0
2011-01-13 09:30:00,28.83,28.9,28.75,28.78,382400.0,20.2527,20.3018,20.1965,20.2175,382400.0
2011-01-13 09:40:00,28.77,28.82,28.7,28.8,183000.0,20.2105,20.2456,20.1613,20.2316,183000.0
2011-01-13 09:50:00,28.8,28.95,28.8,28.94,224400.0,20.2316,20.337,20.2316,20.3299,224400.0
2011-01-13 10:00:00,28.94,28.94,28.81,28.86,259800.0,20.3299,20.3299,20.2386,20.2737,259800.0
2011-01-13 10:10:00,28.86,29.0,28.85,28.99,331400.0,20.2737,20.3721,20.2667,20.3651,331400.0
2011-01-13 10:20:00,28.99,29.06,28.97,28.98,297000.0,20.3651,20.4142,20.351,20.358,297000.0
2011-01-13 10:30:00,28.98,29.0,28.89,28.98,219400.0,20.358,20.3721,20.2948,20.358,219400.0
2011-01-13 10:40:00,28.97,28.97,28.75,28.75,122600.0,20.351,20.351,20.1965,20.1965,122600.0
2011-01-13 10:50:00,28.77,28.78,28.71,28.77,72600.0,20.2105,20.2175,20.1684,20.2105,72600.0
2011-01-13 11:00:00,28.77,28.8,28.72,28.73,119800.0,20.2105,20.2316,20.1754,20.1824,119800.0
2011-01-13 11:10:00,28.73,28.82,28.73,28.81,108400.0,20.1824,20.2456,20.1824,20.2386,108400.0
2011-01-13 11:20:00,28.8,28.82,28.77,28.78,58600.0,20.2316,20.2456,20.2105,20.2175,58600.0
2011-01-13 11:30:00,28.78,28.86,28.78,28.79,137000.0,20.2175,20.2737,20.2175,20.2246,137000.0
2011-01-13 11:40:00,28.78,28.78,28.74,28.75,116200.0,20.2175,20.2175,20.1894,20.1965,116200.0
2011-01-13 11:50:00,28.75,28.77,28.75,28.75,61600.0,20.1965,20.2105,20.1965,20.1965,61600.0
2011-01-13 12:00:00,28.75,28.81,28.75,28.8,76000.0,20.1965,20.2386,20.1965,20.2316,76000.0
2011-01-13 12:10:00,28.81,28.81,28.78,28.79,62600.0,20.2386,20.2386,20.2175,20.2246,62600.0
2011-01-13 12:20:00,28.78,28.84,28.77,28.82,193000.0,20.2175,20.2597,20.2105,20.2456,193000.0
2011-01-13 12:30:00,28.82,28.84,28.79,28.79,62000.0,20.2456,20.2597,20.2246,20.2246,62000.0
2011-01-13 12:40:00,28.79,28.8,28.73,28.73,44600.0,20.2246,20.2316,20.1824,20.1824,44600.0
2011-01-13 12:50:00,28.74,28.74,28.64,28.64,66400.0,20.1894,20.1894,20.1192,20.1192,66400.0
2011-01-13 13:00:00,28.64,28.68,28.59,28.67,85400.0,20.1192,20.1473,20.0841,20.1403,85400.0
2011-01-13 13:10:00,28.68,28.78,28.67,28.75,85800.0,20.1473,20.2175,20.1403,20.1965,85800.0
2011-01-13 13:20:00,28.77,28.78,28.73,28.75,78800.0,20.2105,20.2175,20.1824,20.1965,78800.0
2011-01-13 13:30:00,28.75,28.79,28.64,28.66,75800.0,20.1965,20.2246,20.1192,20.1332,75800.0
2011-01-13 13:40:00,28.67,28.7,28.65,28.66,69800.0,20.1403,20.1613,20.1262,20.1332,69800.0
2011-01-13 13:50:00,28.66,28.68,28.65,28.65,37400.0,20.1332,20.1473,20.1262,20.1262,37400.0
2011-01-13 14:00:00,28.65,28.66,28.59,28.62,96200.0,20.1262,20.1332,20.0841,20.1051,96200.0
2011-01-13 14:10:00,28.62,28.64,28.55,28.56,102400.0,20.1051,20.1192,20.056,20.063,102400.0
2011-01-13 14:20:00,28.56,28.58,28.55,28.58,60600.0,20.063,20.077,20.056,20.077,60600.0
2011-01-13 14:30:00,28.58,28.63,28.58,28.61,61600.0,20.077,20.1122,20.077,20.0981,61600.0
2011-01-13 14:40:00,28.61,28.61,28.58,28.59,73600.0,20.0981,20.0981,20.077,20.0841,73600.0
2011-01-13 14:50:00,28.58,28.63,28.55,28.59,108200.0,20.077,20.1122,20.056,20.0841,108200.0
2011-01-13 15:00:00,28.59,28.61,28.57,28.59,138400.0,20.0841,20.0981,20.07,20.0841,138400.0
2011-01-13 15:10:00,28.59,28.63,28.56,28.58,108600.0,20.0841,20.1122,20.063,20.077,108600.0
2011-01-13 15:20:00,28.58,28.58,28.49,28.49,122400.0,20.077,20.077,20.0138,20.0138,122400.0
2011-01-13 15:30:00,28.5,28.5,28.43,28.48,202600.0,20.0208,20.0208,19.9717,20.0068,202600.0
2011-01-13 15:40:00,28.48,28.5,28.42,28.48,253000.0,20.0068,20.0208,19.9646,20.0068,253000.0
2011-01-13 15:50:00,28.47,28.55,28.47,28.55,365200.0,19.9998,20.056,19.9998,20.056,365200.0
2011-01-14 09:30:00,28.43,28.65,28.43,28.55,113200.0,19.9717,20.1262,19.9717,20.056,113200.0
2011-01-14 09:40:00,28.55,28.64,28.5,28.54,90400.0,20.056,20.1192,20.0208,20.0489,90400.0
2011-01-14 09:50:00,28.55,28.6,28.48,28.6,103200.0,20.056,20.0911,20.0068,20.0911,103200.0
2011-01-14 10:00:00,28.6,28.65,28.5,28.54,86800.0,20.0911,20.1262,20.0208,20.0489,86800.0
2011-01-14 10:10:00,28.54,28.54,28.43,28.44,109600.0,20.0489,20.0489,19.9717,19.9787,109600.0
2011-01-14 10:20:00,28.44,28.5,28.42,28.47,102200.0,19.9787,20.0208,19.9646,19.9998,102200.0
2011-01-14 10:30:00,28.46,28.59,28.46,28.58,94600.0,19.9927,20.0841,19.9927,20.077,94600.0
2011-01-14 10:40:00,28.58,28.64,28.56,28.64,82000.0,20.077,20.1192,20.063,20.1192,82000.0
2011-01-14 10:50:00,28.65,28.65,28.54,28.58,109600.0,20.1262,20.1262,20.0489,20.077,109600.0
2011-01-14 11:00:00,28.59,28.66,28.57,28.66,69200.0,20.0841,20.1332,20.07,20.1332,69200.0
2011-01-14 11:10:00,28.67,28.7,28.59,28.6,58200.0,20.1403,20.1613,20.0841,20.0911,58200.0
2011-01-14 11:20:00,28.59,28.72,28.59,28.72,52800.0,20.0841,20.1754,20.0841,20.1754,52800.0
2011-01-14 11:30:00,28.71,28.74,28.68,28.74,67600.0,20.1684,20.1894,20.1473,20.1894,67600.0
2011-01-14 11:40:00,28.74,28.75,28.71,28.75,82800.0,20.1894,20.1965,20.1684,20.1965,82800.0
2011-01-14 11:50:00,28.75,28.75,28.74,28.75,72000.0,20.1965,20.1965,20.1894,20.1965,72000.0
2011-01-14 12:00:00,28.75,28.78,28.74,28.78,60800.0,20.1965,20.2175,20.1894,20.2175,60800.0
2011-01-14 12:10:00,28.78,28.84,28.77,28.79,241000.0,20.2175,20.2597,20.2105,20.2246,241000.0
2011-01-14 12:20:00,28.79,28.79,28.67,28.68,117400.0,20.2246,20.2246,20.1403,20.1473,117400.0
2011-01-14 12:30:00,28.68,28.84,28.68,28.81,107800.0,20.1473,20.2597,20.1473,20.2386,107800.0
2011-01-14 12:40:00,28.81,28.81,28.73,28.75,50200.0,20.2386,20.2386,20.1824,20.1965,50200.0
2011-01-14 12:50:00,28.75,28.75,28.68,28.71,70000.0,20.1965,20.1965,20.1473,20.1684,70000.0
2011-01-14 13:00:00,28.71,28.79,28.71,28.79,71600.0,20.1684,20.2246,20.1684,20.2246,71600.0
2011-01-14 13:10:00,28.78,28.78,28.75,28.75,55600.0,20.2175,20.2175,20.1965,20.1965,55600.0
2011-01-14 13:20:00,28.75,28.83,28.75,28.81,91000.0,20.1965,20.2527,20.1965,20.2386,91000.0
2011-01-14 13:30:00,28.81,28.83,28.8,28.8,90200.0,20.2386,20.2527,20.2316,20.2316,90200.0
2011-01-14 13:40:00,28.8,28.82,28.73,28.74,145000.0,20.2316,20.2456,20.1824,20.1894,145000.0
2011-01-14 13:50:00,28.74,28.74,28.68,28.73,248800.0,20.1894,20.1894,20.1473,20.1824,248800.0
2011-01-14 14:00:00,28.73,28.75,28.64,28.65,284400.0,20.1824,20.1965,20.1192,20.1262,284400.0
2011-01-14 14:10:00,28.64,28.66,28.55,28.55,261000.0,20.1192,20.1332,20.056,20.056,261000.0
2011-01-14 14:20:00,28.55,28.64,28.55,28.64,227800.0,20.056,20.1192,20.056,20.1192,227800.0
2011-01-14 14:30:00,28.64,28.69,28.63,28.66,130200.0,20.1192,20.1543,20.1122,20.1332,130200.0
2011-01-14 14:40:00,28.66,28.69,28.66,28.67,100600.0,20.1332,20.1543,20.1332,20.1403,100600.0
2011-01-14 14:50:00,28.67,28.69,28.61,28.64,131000.0,20.1403,20.1543,20.0981,20.1192,131000.0
2011-01-14 15:00:00,28.64,28.71,28.64,28.68,192400.0,20.1192,20.1684,20.1192,20.1473,192400.0
2011-01-14 15:10:00,28.68,28.76,28.68,28.75,203600.0,20.1473,20.2035,20.1473,20.1965,203600.0
2011-01-14 15:20:00,28.75,28.81,28.74,28.75,203200.0,20.1965,20.2386,20.1894,20.1965,203200.0
2011-01-14 15:30:00,28.75,28.76,28.71,28.75,298800.0,20.1965,20.2035,20.1684,20.1965,298800.0
2011-01-14 15:40:00,28.75,28.83,28.75,28.81,438200.0,20.1965,20.2527,20.1965,20.2386,438200.0
2011-01-14 15:50:00,28.81,28.86,28.77,28.85,892600.0,20.2386,20.2737,20.2105,20.2667,892600.0
2011-01-18 09:30:00,28.79,28.91,28.78,28.88,382800.0,20.2246,20.3089,20.2175,20.2878,382800.0
2011-01-18 09:40:00,28.86,28.95,28.82,28.92,181600.0,20.2737,20.337,20.2456,20.3159,181600.0
2011-01-18 09:50:00,28.92,29.09,28.92,29.08,366000.0,20.3159,20.4353,20.3159,20.4283,366000.0
2011-01-18 10:00:00,29.08,29.2,29.05,29.17,311800.0,20.4283,20.5126,20.4072,20.4915,311800.0
2011-01-18 10:10:00,29.16,29.24,29.12,29.21,290000.0,20.4845,20.5407,20.4564,20.5196,290000.0
2011-01-18 10:20:00,29.22,29.22,29.05,29.05,201000.0,20.5266,20.5266,20.4072,20.4072,201000.0
2011-01-18 10:30:00,29.05,29.06,29.0,29.03,231800.0,20.4072,20.4142,20.3721,20.3932,231800.0
2011-01-18 10:40:00,29.03,29.05,28.96,29.0,286800.0,20.3932,20.4072,20.344,20.3721,286800.0
2011-01-18 10:50:00,29.0,29.0,28.91,28.93,166000.0,20.3721,20.3721,20.3089,20.3229,166000.0
2011-01-18 11:00:00,28.93,28.94,28.87,28.89,123200.0,20.3229,20.3299,20.2808,20.2948,123200.0
2011-01-18 11:10:00,28.88,28.89,28.83,28.84,102400.0,20.2878,20.2948,20.2527,20.2597,102400.0
2011-01-18 11:20:00,28.84,28.86,28.7,28.74,595000.0,20.2597,20.2737,20.1613,20.1894,595000.0
2011-01-18 11:30:00,28.74,28.78,28.68,28.78,128600.0,20.1894,20.2175,20.1473,20.2175,128600.0
2011-01-18 11:40:00,28.78,28.83,28.77,28.77,149800.0,20.2175,20.2527,20.2105,20.2105,149800.0
2011-01-18 11:50:00,28.77,28.77,28.68,28.71,59800.0,20.2105,20.2105,20.1473,20.1684,59800.0
2011-01-18 12:00:00,28.71,28.72,28.61,28.63,148600.0,20.1684,20.1754,20.0981,20.1122,148600.0
2011-01-18 12:10:00,28.63,28.63,28.57,28.57,125800.0,20.1122,20.1122,20.07,20.07,125800.0
2011-01-18 12:20:00,28.57,28.63,28.57,28.63,122000.0,20.07,20.1122,20.07,20.1122,122000.0
2011-01-18 12:30:00,28.63,28.66,28.62,28.63,62800.0,20.1122,20.1332,20.1051,20.1122,62800.0
2011-01-18 12:40:00,28.63,28.65,28.61,28.61,118000.0,20.1122,20.1262,20.0981,20.0981,118000.0
2011-01-18 12:50:00,28.61,28.63,28.58,28.58,73000.0,20.0981,20.1122,20.077,20.077,73000.0
2011-01-18 13:00:00,28.59,28.61,28.57,28.58,108800.0,20.0841,20.0981,20.07,20.077,108800.0
2011-01-18 13:10:00,28.57,28.58,28.55,28.56,65800.0,20.07,20.077,20.056,20.063,65800.0
2011-01-18 13:20:00,28.56,28.57,28.55,28.55,104400.0,20.063,20.07,20.056,20.056,104400.0
2011-01-18 13:30:00,28.55,28.56,28.5,28.5,215400.0,20.056,20.063,20.0208,20.0208,215400.0
2011-01-18 13:40:00,28.5,28.51,28.41,28.41,209400.0,20.0208,20.0279,19.9576,19.9576,209400.0
2011-01-18 13:50:00,28.41,28.41,28.35,28.4,212800.0,19.9576,19.9576,19.9155,19.9506,212800.0
2011-01-18 14:00:00,28.39,28.45,28.37,28.39,224800.0,19.9436,19.9857,19.9295,19.9436,224800.0
2011-01-18 14:10:00,28.39,28.44,28.39,28.43,138600.0,19.9436,19.9787,19.9436,19.9717,138600.0
2011-01-18 14:20:00,28.43,28.43,28.35,28.37,231200.0,19.9717,19.9717,19.9155,19.9295,231200.0
2011-01-18 14:30:00,28.38,28.38,28.3,28.3,352600.0,19.9365,19.9365,19.8803,19.8803,352600.0
2011-01-18 14:40:00,28.31,28.41,28.3,28.41,148600.0,19.8874,19.9576,19.8803,19.9576,148600.0
2011-01-18 14:50:00,28.41,28.45,28.38,28.44,125400.0,19.9576,19.9857,19.9365,19.9787,125400.0
2011-01-18 15:00:00,28.44,28.46,28.4,28.4,164800.0,19.9787,19.9927,19.9506,19.9506,164800.0
2011-01-18 15:10:00,28.4,28.43,28.39,28.42,110200.0,19.9506,19.9717,19.9436,19.9646,110200.0
2011-01-18 15:20:00,28.42,28.46,28.41,28.42,172400.0,19.9646,19.9927,19.9576,19.9646,172400.0
2011-01-18 15:30:00,28.42,28.49,28.41,28.48,223600.0,19.9646,20.0138,19.9576,20.0068,223600.0
2011-01-18 15:40:00,28.48,28.5,28.44,28.45,313200.0,20.0068,20.0208,19.9787,19.9857,313200.0
2011-01-18 15:50:00,28.45,28.5,28.45,28.49,482600.0,19.9857,20.0208,19.9857,20.0138,482600.0
2011-01-19 09:30:00,28.66,28.68,28.48,28.65,380600.0,20.1332,20.1473,20.0068,20.1262,380600.0
2011-01-19 09:40:00,28.65,28.72,28.65,28.65,459800.0,20.1262,20.1754,20.1262,20.1262,459800.0
2011-01-19 09:50:00,28.65,28.68,28.63,28.64,198400.0,20.1262,20.1473,20.1122,20.1192,198400.0
2011-01-19 10:00:00,28.64,28.72,28.62,28.67,109600.0,20.1192,20.1754,20.1051,20.1403,109600.0
2011-01-19 10:10:00,28.67,28.69,28.59,28.59,195000.0,20.1403,20.1543,20.0841,20.0841,195000.0
2011-01-19 10:20:00,28.59,28.59,28.35,28.36,190200.0,20.0841,20.0841,19.9155,19.9225,190200.0
2011-01-19 10:30:00,28.35,28.36,28.3,28.33,115800.0,19.9155,19.9225,19.8803,19.9014,115800.0
2011-01-19 10:40:00,28.34,28.35,28.29,28.32,78400.0,19.9084,19.9155,19.8733,19.8944,78400.0
2011-01-19 10:50:00,28.32,28.38,28.27,28.34,95000.0,19.8944,19.9365,19.8593,19.9084,95000.0
2011-01-19 11:00:00,28.35,28.39,28.33,28.38,71600.0,19.9155,19.9436,19.9014,19.9365,71600.0
2011-01-19 11:10:00,28.39,28.4,28.35,28.39,83200.0,19.9436,19.9506,19.9155,19.9436,83200.0
2011-01-19 11:20:00,28.4,28.4,28.36,28.38,50400.0,19.9506,19.9506,19.9225,19.9365,50400.0
2011-01-19 11:30:00,28.38,28.41,28.38,28.4,79600.0,19.9365,19.9576,19.9365,19.9506,79600.0
2011-01-19 11:40:00,28.4,28.41,28.39,28.4,62200.0,19.9506,19.9576,19.9436,19.9506,62200.0
2011-01-19 11:50:00,28.39,28.41,28.36,28.37,55200.0,19.9436,19.9576,19.9225,19.9295,55200.0
2011-01-19 12:00:00,28.38,28.4,28.35,28.39,74600.0,19.9365,19.9506,19.9155,19.9436,74600.0
2011-01-19 12:10:00,28.38,28.42,28.36,28.38,71200.0,19.9365,19.9646,19.9225,19.9365,71200.0
2011-01-19 12:20:00,28.39,28.39,28.36,28.37,62200.0,19.9436,19.9436,19.9225,19.9295,62200.0
2011-01-19 12:30:00,28.38,28.38,28.32,28.35,119200.0,19.9365,19.9365,19.8944,19.9155,119200.0
2011-01-19 12:40:00,28.34,28.35,28.29,28.3,75200.0,19.9084,19.9155,19.8733,19.8803,75200.0
2011-01-19 12:50:00,28.31,28.35,28.29,28.33,59200.0,19.8874,19.9155,19.8733,19.9014,59200.0
2011-01-19 13:00:00,28.33,28.38,28.31,28.38,61200.0,19.9014,19.9365,19.8874,19.9365,61200.0
2011-01-19 13:10:00,28.37,28.43,28.36,28.42,43200.0,19.9295,19.9717,19.9225,19.9646,43200.0
2011-01-19 13:20:00,28.42,28.47,28.4,28.46,116600.0,19.9646,19.9998,19.9506,19.9927,116600.0
2011-01-19 13:30:00,28.47,28.49,28.45,28.47,107000.0,19.9998,20.0138,19.9857,19.9998,107000.0
2011-01-19 13:40:00,28.46,28.48,28.46,28.48,86600.0,19.9927,20.0068,19.9927,20.0068,86600.0
2011-01-19 13:50:00,28.47,28.48,28.43,28.46,124200.0,19.9998,20.0068,19.9717,19.9927,124200.0
2011-01-19 14:00:00,28.46,28.48,28.43,28.43,161200.0,19.9927,20.0068,19.9717,19.9717,161200.0
2011-01-19 14:10:00,28.43,28.45,28.39,28.4,150400.0,19.9717,19.9857,19.9436,19.9506,150400.0
2011-01-19 14:20:00,28.4,28.43,28.37,28.43,286800.0,19.9506,19.9717,19.9295,19.9717,286800.0
2011-01-19 14:30:00,28.42,28.46,28.41,28.44,255000.0,19.9646,19.9927,19.9576,19.9787,255000.0
2011-01-19 14:40:00,28.43,28.45,28.39,28.43,169200.0,19.9717,19.9857,19.9436,19.9717,169200.0
2011-01-19 14:50:00,28.43,28.44,28.36,28.4,283800.0,19.9717,19.9787,19.9225,19.9506,283800.0
2011-01-19 15:00:00,28.4,28.47,28.4,28.4,215600.0,19.9506,19.9998,19.9506,19.9506,215600.0
2011-01-19 15:10:00,28.41,28.44,28.35,28.44,270400.0,19.9576,19.9787,19.9155,19.9787,270400.0
2011-01-19 15:20:00,28.43,28.46,28.39,28.42,207600.0,19.9717,19.9927,19.9436,19.9646,207600.0
2011-01-19 15:30:00,28.42,28.42,28.32,28.4,290800.0,19.9646,19.9646,19.8944,19.9506,290800.0
2011-01-19 15:40:00,28.4,28.46,28.38,28.42,311600.0,19.9506,19.9927,19.9365,19.9646,311600.0
2011-01-19 15:50:00,28.42,28.43,28.37,28.43,716200.0,19.9646,19.9717,19.9295,19.9717,716200.0
2011-01-20 09:30:00,28.52,28.71,28.49,28.7,367200.0,20.0349,20.1684,20.0138,20.1613,367200.0
2011-01-20 09:40:00,28.69,28.92,28.66,28.92,225800.0,20.1543,20.3159,20.1332,20.3159,225800.0
2011-01-20 09:50:00,28.92,28.99,28.83,28.95,178400.0,20.3159,20.3651,20.2527,20.337,178400.0
2011-01-20 10:00:00,28.93,28.93,28.83,28.86,158200.0,20.3229,20.3229,20.2527,20.2737,158200.0
2011-01-20 10:10:00,28.86,28.92,28.77,28.78,183800.0,20.2737,20.3159,20.2105,20.2175,183800.0
2011-01-20 10:20:00,28.77,28.93,28.77,28.9,229200.0,20.2105,20.3229,20.2105,20.3018,229200.0
2011-01-20 10:30:00,28.9,28.93,28.74,28.75,191600.0,20.3018,20.3229,20.1894,20.1965,191600.0
2011-01-20 10:40:00,28.75,28.8,28.66,28.67,184600.0,20.1965,20.2316,20.1332,20.1403,184600.0
2011-01-20 10:50:00,28.67,28.68,28.52,28.55,206800.0,20.1403,20.1473,20.0349,20.056,206800.0
2011-01-20 11:00:00,28.55,28.64,28.54,28.6,71800.0,20.056,20.1192,20.0489,20.0911,71800.0
2011-01-20 11:10:00,28.59,28.63,28.57,28.61,67800.0,20.0841,20.1122,20.07,20.0981,67800.0
2011-01-20 11:20:00,28.61,28.63,28.52,28.54,66600.0,20.0981,20.1122,20.0349,20.0489,66600.0
2011-01-20 11:30:00,28.54,28.54,28.43,28.47,96200.0,20.0489,20.0489,19.9717,19.9998,96200.0
2011-01-20 11:40:00,28.47,28.56,28.45,28.53,62800.0,19.9998,20.063,19.9857,20.0419,62800.0
2011-01-20 11:50:00,28.53,28.56,28.47,28.5,49600.0,20.0419,20.063,19.9998,20.0208,49600.0
2011-01-20 12:00:00,28.49,28.58,28.49,28.58,49000.0,20.0138,20.077,20.0138,20.077,49000.0
2011-01-20 12:10:00,28.58,28.59,28.53,28.56,35200.0,20.077,20.0841,20.0419,20.063,35200.0
2011-01-20 12:20:00,28.54,28.61,28.53,28.6,77600.0,20.0489,20.0981,20.0419,20.0911,77600.0
2011-01-20 12:30:00,28.59,28.63,28.57,28.6,72800.0,20.0841,20.1122,20.07,20.0911,72800.0
2011-01-20 12:40:00,28.61,28.61,28.56,28.58,70400.0,20.0981,20.0981,20.063,20.077,70400.0
2011-01-20 12:50:00,28.59,28.62,28.54,28.6,39600.0,20.0841,20.1051,20.0489,20.0911,39600.0
2011-01-20 13:00:00,28.6,28.61,28.54,28.57,52200.0,20.0911,20.0981,20.0489,20.07,52200.0
2011-01-20 13:10:00,28.57,28.65,28.55,28.63,86800.0,20.07,20.1262,20.056,20.1122,86800.0
2011-01-20 13:20:00,28.63,28.65,28.57,28.62,104000.0,20.1122,20.1262,20.07,20.1051,104000.0
2011-01-20 13:30:00,28.61,28.67,28.6,28.63,163000.0,20.0981,20.1403,20.0911,20.1122,163000.0
2011-01-20 13:40:00,28.62,28.63,28.56,28.59,73800.0,20.1051,20.1122,20.063,20.0841,73800.0
2011-01-20 13:50:00,28.59,28.65,28.59,28.63,126400.0,20.0841,20.1262,20.0841,20.1122,126400.0
2011-01-20 14:00:00,28.63,28.63,28.55,28.56,81800.0,20.1122,20.1122,20.056,20.063,81800.0
2011-01-20 14:10:00,28.55,28.64,28.55,28.57,89200.0,20.056,20.1192,20.056,20.07,89200.0
2011-01-20 14:20:00,28.57,28.63,28.53,28.6,52600.0,20.07,20.1122,20.0419,20.0911,52600.0
2011-01-20 14:30:00,28.61,28.69,28.61,28.68,87600.0,20.0981,20.1543,20.0981,20.1473,87600.0
2011-01-20 14:40:00,28.67,28.73,28.66,28.67,72400.0,20.1403,20.1824,20.1332,20.1403,72400.0
2011-01-20 14:50:00,28.66,28.71,28.66,28.68,90200.0,20.1332,20.1684,20.1332,20.1473,90200.0
2011-01-20 15:00:00,28.68,28.71,28.66,28.68,189000.0,20.1473,20.1684,20.1332,20.1473,189000.0
2011-01-20 15:10:00,28.68,28.71,28.65,28.65,101000.0,20.1473,20.1684,20.1262,20.1262,101000.0
2011-01-20 15:20:00,28.66,28.69,28.6,28.62,125200.0,20.1332,20.1543,20.0911,20.1051,125200.0
2011-01-20 15:30:00,28.62,28.68,28.59,28.64,213800.0,20.1051,20.1473,20.0841,20.1192,213800.0
2011-01-20 15:40:00,28.64,28.7,28.64,28.68,412000.0,20.1192,20.1613,20.1192,20.1473,412000.0
2011-01-20 15:50:00,28.68,28.74,28.65,28.74,396400.0,20.1473,20.1894,20.1262,20.1894,396400.0
2011-01-21 09:30:00,28.88,28.94,28.66,28.85,808000.0,20.2878,20.3299,20.1332,20.2667,808000.0
2011-01-21 09:40:00,28.85,28.97,28.83,28.93,125800.0,20.2667,20.351,20.2527,20.3229,125800.0
2011-01-21 09:50:00,28.93,29.0,28.91,29.0,161200.0,20.3229,20.3721,20.3089,20.3721,161200.0
2011-01-21 10:00:00,29.0,29.0,28.93,28.95,132600.0,20.3721,20.3721,20.3229,20.337,132600.0
2011-01-21 10:10:00,28.96,29.0,28.93,28.93,97200.0,20.344,20.3721,20.3229,20.3229,97200.0
2011-01-21 10:20:00,28.92,28.93,28.88,28.88,109400.0,20.3159,20.3229,20.2878,20.2878,109400.0
2011-01-21 10:30:00,28.87,28.93,28.82,28.85,174800.0,20.2808,20.3229,20.2456,20.2667,174800.0
2011-01-21 10:40:00,28.85,28.87,28.75,28.75,126000.0,20.2667,20.2808,20.1965,20.1965,126000.0
2011-01-21 10:50:00,28.74,28.78,28.71,28.73,76000.0,20.1894,20.2175,20.1684,20.1824,76000.0
2011-01-21 11:00:00,28.72,28.74,28.61,28.63,126000.0,20.1754,20.1894,20.0981,20.1122,126000.0
2011-01-21 11:10:00,28.63,28.64,28.6,28.61,102800.0,20.1122,20.1192,20.0911,20.0981,102800.0
2011-01-21 11:20:00,28.61,28.77,28.59,28.75,94600.0,20.0981,20.2105,20.0841,20.1965,94600.0
2011-01-21 11:30:00,28.75,28.78,28.7,28.71,47600.0,20.1965,20.2175,20.1613,20.1684,47600.0
2011-01-21 11:40:00,28.71,28.73,28.65,28.71,41400.0,20.1684,20.1824,20.1262,20.1684,41400.0
2011-01-21 11:50:00,28.71,28.77,28.68,28.76,39800.0,20.1684,20.2105,20.1473,20.2035,39800.0
2011-01-21 12:00:00,28.75,28.82,28.75,28.82,42400.0,20.1965,20.2456,20.1965,20.2456,42400.0
2011-01-21 12:10:00,28.81,28.88,28.78,28.88,100600.0,20.2386,20.2878,20.2175,20.2878,100600.0
2011-01-21 12:20:00,28.88,28.93,28.86,28.89,81600.0,20.2878,20.3229,20.2737,20.2948,81600.0
2011-01-21 12:30:00,28.89,28.95,28.88,28.92,88200.0,20.2948,20.337,20.2878,20.3159,88200.0
2011-01-21 12:40:00,28.92,28.93,28.83,28.93,88200.0,20.3159,20.3229,20.2527,20.3229,88200.0
2011-01-21 12:50:00,28.93,29.02,28.92,29.0,190200.0,20.3229,20.3861,20.3159,20.3721,190200.0
2011-01-21 13:00:00,29.0,29.0,28.93,28.93,94800.0,20.3721,20.3721,20.3229,20.3229,94800.0
2011-01-21 13:10:00,28.93,29.08,28.93,29.06,136200.0,20.3229,20.4283,20.3229,20.4142,136200.0
2011-01-21 13:20:00,29.06,29.1,29.04,29.06,93400.0,20.4142,20.4423,20.4002,20.4142,93400.0
2011-01-21 13:30:00,29.06,29.11,29.05,29.08,99400.0,20.4142,20.4494,20.4072,20.4283,99400.0
2011-01-21 13:40:00,29.08,29.08,29.02,29.03,61600.0,20.4283,20.4283,20.3861,20.3932,61600.0
2011-01-21 13:50:00,29.03,29.1,29.0,29.09,74400.0,20.3932,20.4423,20.3721,20.4353,74400.0
2011-01-21 14:00:00,29.09,29.17,29.09,29.17,141400.0,20.4353,20.4915,20.4353,20.4915,141400.0
2011-01-21 14:10:00,29.17,29.18,29.1,29.11,127000.0,20.4915,20.4985,20.4423,20.4494,127000.0
2011-01-21 14:20:00,29.11,29.16,29.05,29.08,101600.0,20.4494,20.4845,20.4072,20.4283,101600.0
2011-01-21 14:30:00,29.08,29.18,29.07,29.17,125000.0,20.4283,20.4985,20.4213,20.4915,125000.0
2011-01-21 14:40:00,29.17,29.17,29.11,29.11,89400.0,20.4915,20.4915,20.4494,20.4494,89400.0
2011-01-21 14:50:00,29.11,29.13,29.08,29.08,97200.0,20.4494,20.4634,20.4283,20.4283,97200.0
2011-01-21 15:00:00,29.08,29.11,29.07,29.09,96600.0,20.4283,20.4494,20.4213,20.4353,96600.0
2011-01-21 15:10:00,29.09,29.09,29.06,29.06,100600.0,20.4353,20.4353,20.4142,20.4142,100600.0
2011-01-21 15:20:00,29.06,29.08,29.03,29.05,127000.0,20.4142,20.4283,20.3932,20.4072,127000.0
2011-01-21 15:30:00,29.05,29.06,28.99,29.03,281400.0,20.4072,20.4142,20.3651,20.3932,281400.0
2011-01-21 15:40:00,29.03,29.07,29.0,29.03,316800.0,20.3932,20.4213,20.3721,20.3932,316800.0
2011-01-21 15:50:00,29.02,29.06,29.0,29.05,391400.0,20.3861,20.4142,20.3721,20.4072,391400.0
2011-01-24 09:30:00,28.97,29.14,28.92,28.97,226200.0,20.351,20.4704,20.3159,20.351,226200.0
2011-01-24 09:40:00,28.96,29.22,28.96,29.16,112000.0,20.344,20.5266,20.344,20.4845,112000.0
2011-01-24 09:50:00,29.17,29.3,29.13,29.15,155000.0,20.4915,20.5828,20.4634,20.4775,155000.0
2011-01-24 10:00:00,29.15,29.2,29.12,29.19,122200.0,20.4775,20.5126,20.4564,20.5056,122200.0
2011-01-24 10:10:00,29.18,29.27,29.16,29.2,144200.0,20.4985,20.5618,20.4845,20.5126,144200.0
2011-01-24 10:20:00,29.2,29.25,29.18,29.2,167000.0,20.5126,20.5477,20.4985,20.5126,167000.0
2011-01-24 10:30:00,29.2,29.33,29.17,29.31,182000.0,20.5126,20.6039,20.4915,20.5899,182000.0
2011-01-24 10:40:00,29.3,29.34,29.25,29.27,56600.0,20.5828,20.6109,20.5477,20.5618,56600.0
2011-01-24 10:50:00,29.27,29.35,29.26,29.34,50200.0,20.5618,20.618,20.5547,20.6109,50200.0
2011-01-24 11:00:00,29.34,29.38,29.33,29.34,105600.0,20.6109,20.639,20.6039,20.6109,105600.0
2011-01-24 11:10:00,29.35,29.39,29.3,29.38,84600.0,20.618,20.6461,20.5828,20.639,84600.0
2011-01-24 11:20:00,29.38,29.38,29.31,29.33,117400.0,20.639,20.639,20.5899,20.6039,117400.0
2011-01-24 11:30:00,29.34,29.36,29.23,29.23,59200.0,20.6109,20.625,20.5337,20.5337,59200.0
2011-01-24 11:40:00,29.23,29.29,29.23,29.28,45000.0,20.5337,20.5758,20.5337,20.5688,45000.0
2011-01-24 11:50:00,29.28,29.31,29.22,29.25,56200.0,20.5688,20.5899,20.5266,20.5477,56200.0
2011-01-24 12:00:00,29.25,29.32,29.24,29.29,112600.0,20.5477,20.5969,20.5407,20.5758,112600.0
2011-01-24 12:10:00,29.3,29.34,29.3,29.3,164600.0,20.5828,20.6109,20.5828,20.5828,164600.0
2011-01-24 12:20:00,29.31,29.33,29.28,29.32,66000.0,20.5899,20.6039,20.5688,20.5969,66000.0
2011-01-24 12:30:00,29.32,29.36,29.31,29.36,56200.0,20.5969,20.625,20.5899,20.625,56200.0
2011-01-24 12:40:00,29.36,29.39,29.34,29.38,86600.0,20.625,20.6461,20.6109,20.639,86600.0
2011-01-24 12:50:00,29.38,29.39,29.33,29.33,79800.0,20.639,20.6461,20.6039,20.6039,79800.0
2011-01-24 13:00:00,29.33,29.34,29.29,29.29,59000.0,20.6039,20.6109,20.5758,20.5758,59000.0
2011-01-24 13:10:00,29.3,29.3,29.25,29.25,64200.0,20.5828,20.5828,20.5477,20.5477,64200.0
2011-01-24 13:20:00,29.25,29.28,29.21,29.21,69800.0,20.5477,20.5688,20.5196,20.5196,69800.0
2011-01-24 13:30:00,29.22,29.23,29.17,29.17,104800.0,20.5266,20.5337,20.4915,20.4915,104800.0
2011-01-24 13:40:00,29.17,29.23,29.16,29.21,76200.0,20.4915,20.5337,20.4845,20.5196,76200.0
2011-01-24 13:50:00,29.21,29.21,29.18,29.18,44800.0,20.5196,20.5196,20.4985,20.4985,44800.0
2011-01-24 14:00:00,29.18,29.21,29.18,29.19,88000.0,20.4985,20.5196,20.4985,20.5056,88000.0
2011-01-24 14:10:00,29.2,29.25,29.2,29.23,263800.0,20.5126,20.5477,20.5126,20.5337,263800.0
2011-01-24 14:20:00,29.23,29.25,29.22,29.23,121800.0,20.5337,20.5477,20.5266,20.5337,121800.0
2011-01-24 14:30:00,29.24,29.27,29.24,29.26,123600.0,20.5407,20.5618,20.5407,20.5547,123600.0
2011-01-24 14:40:00,29.27,29.29,29.25,29.28,116800.0,20.5618,20.5758,20.5477,20.5688,116800.0
2011-01-24 14:50:00,29.27,29.28,29.18,29.2,92800.0,20.5618,20.5688,20.4985,20.5126,92800.0
2011-01-24 15:00:00,29.2,29.25,29.16,29.24,116400.0,20.5126,20.5477,20.4845,20.5407,116400.0
2011-01-24 15:10:00,29.24,29.25,29.17,29.22,168200.0,20.5407,20.5477,20.4915,20.5266,168200.0
2011-01-24 15:20:00,29.22,29.22,29.14,29.17,104000.0,20.5266,20.5266,20.4704,20.4915,104000.0
2011-01-24 15:30:00,29.17,29.27,29.17,29.26,218200.0,20.4915,20.5618,20.4915,20.5547,218200.0
2011-01-24 15:40:00,29.26,29.29,29.23,29.29,391200.0,20.5547,20.5758,20.5337,20.5758,391200.0
2011-01-24 15:50:00,29.29,29.33,29.25,29.31,655600.0,20.5758,20.6039,20.5477,20.5899,655600.0
2011-01-25 09:30:00,29.14,29.29,29.14,29.25,151000.0,20.4704,20.5758,20.4704,20.5477,151000.0
2011-01-25 09:40:00,29.25,29.32,29.16,29.32,89200.0,20.5477,20.5969,20.4845,20.5969,89200.0
2011-01-25 09:50:00,29.32,29.39,29.28,29.34,122200.0,20.5969,20.6461,20.5688,20.6109,122200.0
2011-01-25 10:00:00,29.34,29.38,29.27,29.32,120400.0,20.6109,20.639,20.5618,20.5969,120400.0
2011-01-25 10:10:00,29.32,29.34,29.23,29.27,90600.0,20.5969,20.6109,20.5337,20.5618,90600.0
2011-01-25 10:20:00,29.27,29.27,29.18,29.22,122200.0,20.5618,20.5618,20.4985,20.5266,122200.0
2011-01-25 10:30:00,29.22,29.3,29.22,29.26,101600.0,20.5266,20.5828,20.5266,20.5547,101600.0
2011-01-25 10:40:00,29.25,29.36,29.25,29.27,190000.0,20.5477,20.625,20.5477,20.5618,190000.0
2011-01-25 10:50:00,29.27,29.34,29.25,29.3,102800.0,20.5618,20.6109,20.5477,20.5828,102800.0
2011-01-25 11:00:00,29.29,29.31,29.23,29.24,110200.0,20.5758,20.5899,20.5337,20.5407,110200.0
2011-01-25 11:10:00,29.24,29.25,29.04,29.1,245400.0,20.5407,20.5477,20.4002,20.4423,245400.0
2011-01-25 11:20:00,29.1,29.1,28.95,28.96,232200.0,20.4423,20.4423,20.337,20.344,232200.0
2011-01-25 11:30:00,28.98,29.06,28.97,29.05,78000.0,20.358,20.4142,20.351,20.4072,78000.0
2011-01-25 11:40:00,29.05,29.05,28.98,29.0,47600.0,20.4072,20.4072,20.358,20.3721,47600.0
2011-01-25 11:50:00,28.99,29.06,28.96,29.06,50000.0,20.3651,20.4142,20.344,20.4142,50000.0
2011-01-25 12:00:00,29.06,29.11,29.06,29.09,66600.0,20.4142,20.4494,20.4142,20.4353,66600.0
2011-01-25 12:10:00,29.09,29.18,29.09,29.17,55000.0,20.4353,20.4985,20.4353,20.4915,55000.0
2011-01-25 12:20:00,29.16,29.23,29.15,29.22,73600.0,20.4845,20.5337,20.4775,20.5266,73600.0
2011-01-25 12:30:00,29.22,29.25,29.17,29.19,55400.0,20.5266,20.5477,20.4915,20.5056,55400.0
2011-01-25 12:40:00,29.2,29.25,29.19,29.24,45400.0,20.5126,20.5477,20.5056,20.5407,45400.0
2011-01-25 12:50:00,29.24,29.25,29.18,29.2,67400.0,20.5407,20.5477,20.4985,20.5126,67400.0
2011-01-25 13:00:00,29.2,29.24,29.2,29.2,35800.0,20.5126,20.5407,20.5126,20.5126,35800.0
2011-01-25 13:10:00,29.2,29.22,29.18,29.18,42200.0,20.5126,20.5266,20.4985,20.4985,42200.0
2011-01-25 13:20:00,29.18,29.18,29.13,29.18,99000.0,20.4985,20.4985,20.4634,20.4985,99000.0
2011-01-25 13:30:00,29.18,29.21,29.09,29.11,99200.0,20.4985,20.5196,20.4353,20.4494,99200.0
2011-01-25 13:40:00,29.11,29.14,29.1,29.13,122400.0,20.4494,20.4704,20.4423,20.4634,122400.0
2011-01-25 13:50:00,29.13,29.15,29.09,29.09,133000.0,20.4634,20.4775,20.4353,20.4353,133000.0
2011-01-25 14:00:00,29.09,29.1,28.98,29.0,153800.0,20.4353,20.4423,20.358,20.3721,153800.0
2011-01-25 14:10:00,29.01,29.02,28.9,28.92,211000.0,20.3791,20.3861,20.3018,20.3159,211000.0
2011-01-25 14:20:00,28.93,28.93,28.82,28.89,266800.0,20.3229,20.3229,20.2456,20.2948,266800.0
2011-01-25 14:30:00,28.88,28.95,28.84,28.94,115600.0,20.2878,20.337,20.2597,20.3299,115600.0
2011-01-25 14:40:00,28.94,28.97,28.9,28.92,97600.0,20.3299,20.351,20.3018,20.3159,97600.0
2011-01-25 14:50:00,28.91,28.97,28.89,28.97,103800.0,20.3089,20.351,20.2948,20.351,103800.0
2011-01-25 15:00:00,28.96,29.07,28.96,29.05,143000.0,20.344,20.4213,20.344,20.4072,143000.0
2011-01-25 15:10:00,29.05,29.14,29.04,29.13,129200.0,20.4072,20.4704,20.4002,20.4634,129200.0
2011-01-25 15:20:00,29.13,29.22,29.11,29.21,168400.0,20.4634,20.5266,20.4494,20.5196,168400.0
2011-01-25 15:30:00,29.21,29.21,29.13,29.15,187400.0,20.5196,20.5196,20.4634,20.4775,187400.0
2011-01-25 15:40:00,29.15,29.25,29.14,29.23,310400.0,20.4775,20.5477,20.4704,20.5337,310400.0
2011-01-25 15:50:00,29.23,29.24,29.18,29.2,790600.0,20.5337,20.5407,20.4985,20.5126,790600.0
2011-01-26 09:30:00,29.36,29.4,29.31,29.33,131400.0,20.625,20.6531,20.5899,20.6039,131400.0
2011-01-26 09:40:00,29.33,29.39,29.28,29.3,83800.0,20.6039,20.6461,20.5688,20.5828,83800.0
2011-01-26 09:50:00,29.3,29.37,29.29,29.3,65400.0,20.5828,20.632,20.5758,20.5828,65400.0
2011-01-26 10:00:00,29.3,29.32,29.23,29.3,98600.0,20.5828,20.5969,20.5337,20.5828,98600.0
2011-01-26 10:10:00,29.3,29.35,29.25,29.31,139200.0,20.5828,20.618,20.5477,20.5899,139200.0
2011-01-26 10:20:00,29.31,29.35,29.28,29.35,92200.0,20.5899,20.618,20.5688,20.618,92200.0
2011-01-26 10:30:00,29.34,29.36,29.21,29.24,107800.0,20.6109,20.625,20.5196,20.5407,107800.0
2011-01-26 10:40:00,29.24,29.34,29.24,29.28,226400.0,20.5407,20.6109,20.5407,20.5688,226400.0
2011-01-26 10:50:00,29.29,29.33,29.25,29.27,97200.0,20.5758,20.6039,20.5477,20.5618,97200.0
2011-01-26 11:00:00,29.28,29.31,29.25,29.3,82600.0,20.5688,20.5899,20.5477,20.5828,82600.0
2011-01-26 11:10:00,29.3,29.32,29.26,29.27,70200.0,20.5828,20.5969,20.5547,20.5618,70200.0
2011-01-26 11:20:00,29.28,29.3,29.18,29.22,111400.0,20.5688,20.5828,20.4985,20.5266,111400.0
2011-01-26 11:30:00,29.21,29.23,29.18,29.19,134200.0,20.5196,20.5337,20.4985,20.5056,134200.0
2011-01-26 11:40:00,29.2,29.26,29.19,29.25,75400.0,20.5126,20.5547,20.5056,20.5477,75400.0
2011-01-26 11:50:00,29.25,29.26,29.23,29.26,69000.0,20.5477,20.5547,20.5337,20.5547,69000.0
2011-01-26 12:00:00,29.26,29.29,29.23,29.29,117200.0,20.5547,20.5758,20.5337,20.5758,117200.0
2011-01-26 12:10:00,29.29,29.29,29.24,29.25,72400.0,20.5758,20.5758,20.5407,20.5477,72400.0
2011-01-26 12:20:00,29.25,29.31,29.25,29.3,51800.0,20.5477,20.5899,20.5477,20.5828,51800.0
2011-01-26 12:30:00,29.31,29.31,29.28,29.29,54000.0,20.5899,20.5899,20.5688,20.5758,54000.0
2011-01-26 12:40:00,29.29,29.32,29.29,29.31,67400.0,20.5758,20.5969,20.5758,20.5899,67400.0
2011-01-26 12:50:00,29.3,29.32,29.28,29.32,92600.0,20.5828,20.5969,20.5688,20.5969,92600.0
2011-01-26 13:00:00,29.32,29.34,29.28,29.3,51200.0,20.5969,20.6109,20.5688,20.5828,51200.0
2011-01-26 13:10:00,29.3,29.32,29.29,29.32,33000.0,20.5828,20.5969,20.5758,20.5969,33000.0
2011-01-26 13:20:00,29.32,29.32,29.28,29.3,56800.0,20.5969,20.5969,20.5688,20.5828,56800.0
2011-01-26 13:30:00,29.31,29.32,29.28,29.29,31800.0,20.5899,20.5969,20.5688,20.5758,31800.0
2011-01-26 13:40:00,29.29,29.33,29.29,29.33,48600.0,20.5758,20.6039,20.5758,20.6039,48600.0
2011-01-26 13:50:00,29.33,29.34,29.29,29.3,54000.0,20.6039,20.6109,20.5758,20.5828,54000.0
2011-01-26 14:00:00,29.29,29.31,29.27,29.28,61800.0,20.5758,20.5899,20.5618,20.5688,61800.0
2011-01-26 14:10:00,29.28,29.33,29.23,29.28,134200.0,20.5688,20.6039,20.5337,20.5688,134200.0
2011-01-26 14:20:00,29.28,29.28,29.16,29.2,88600.0,20.5688,20.5688,20.4845,20.5126,88600.0
2011-01-26 14:30:00,29.19,29.27,29.18,29.24,88600.0,20.5056,20.5618,20.4985,20.5407,88600.0
2011-01-26 14:40:00,29.23,29.32,29.21,29.24,159200.0,20.5337,20.5969,20.5196,20.5407,159200.0
2011-01-26 14:50:00,29.24,29.27,29.17,29.24,145800.0,20.5407,20.5618,20.4915,20.5407,145800.0
2011-01-26 15:00:00,29.24,29.31,29.21,29.25,146800.0,20.5407,20.5899,20.5196,20.5477,146800.0
2011-01-26 15:10:00,29.25,29.3,29.18,29.18,115800.0,20.5477,20.5828,20.4985,20.4985,115800.0
2011-01-26 15:20:00,29.19,29.2,29.17,29.2,162000.0,20.5056,20.5126,20.4915,20.5126,162000.0
2011-01-26 15:30:00,29.2,29.21,29.16,29.17,169800.0,20.5126,20.5196,20.4845,20.4915,169800.0
2011-01-26 15:40:00,29.17,29.29,29.17,29.29,357400.0,20.4915,20.5758,20.4915,20.5758,357400.0
2011-01-26 15:50:00,29.29,29.31,29.18,29.18,492000.0,20.5758,20.5899,20.4985,20.4985,492000.0
2011-01-27 09:30:00,29.11,29.18,28.9,28.9,188000.0,20.4494,20.4985,20.3018,20.3018,188000.0
2011-01-27 09:40:00,28.89,29.07,28.8,29.03,567200.0,20.2948,20.4213,20.2316,20.3932,567200.0
2011-01-27 09:50:00,29.03,29.14,29.02,29.07,395800.0,20.3932,20.4704,20.3861,20.4213,395800.0
2011-01-27 10:00:00,29.09,29.21,29.08,29.14,169600.0,20.4353,20.5196,20.4283,20.4704,169600.0
2011-01-27 10:10:00,29.15,29.15,29.01,29.01,195800.0,20.4775,20.4775,20.3791,20.3791,195800.0
2011-01-27 10:20:00,29.02,29.13,28.99,29.11,151400.0,20.3861,20.4634,20.3651,20.4494,151400.0
2011-01-27 10:30:00,29.11,29.22,29.11,29.21,100200.0,20.4494,20.5266,20.4494,20.5196,100200.0
2011-01-27 10:40:00,29.21,29.25,29.18,29.21,131600.0,20.5196,20.5477,20.4985,20.5196,131600.0
2011-01-27 10:50:00,29.21,29.3,29.21,29.28,78800.0,20.5196,20.5828,20.5196,20.5688,78800.0
2011-01-27 11:00:00,29.28,29.29,29.25,29.27,168000.0,20.5688,20.5758,20.5477,20.5618,168000.0
2011-01-27 11:10:00,29.27,29.31,29.25,29.31,137000.0,20.5618,20.5899,20.5477,20.5899,137000.0
2011-01-27 11:20:00,29.3,29.36,29.27,29.32,287400.0,20.5828,20.625,20.5618,20.5969,287400.0
2011-01-27 11:30:00,29.32,29.36,29.31,29.36,188000.0,20.5969,20.625,20.5899,20.625,188000.0
2011-01-27 11:40:00,29.35,29.42,29.32,29.36,205600.0,20.618,20.6671,20.5969,20.625,205600.0
2011-01-27 11:50:00,29.36,29.36,29.31,29.34,91000.0,20.625,20.625,20.5899,20.6109,91000.0
2011-01-27 12:00:00,29.35,29.35,29.31,29.35,126400.0,20.618,20.618,20.5899,20.618,126400.0
2011-01-27 12:10:00,29.36,29.42,29.36,29.38,106200.0,20.625,20.6671,20.625,20.639,106200.0
2011-01-27 12:20:00,29.38,29.39,29.33,29.38,109200.0,20.639,20.6461,20.6039,20.639,109200.0
2011-01-27 12:30:00,29.38,29.38,29.29,29.31,202000.0,20.639,20.639,20.5758,20.5899,202000.0
2011-01-27 12:40:00,29.3,29.34,29.29,29.33,56800.0,20.5828,20.6109,20.5758,20.6039,56800.0
2011-01-27 12:50:00,29.33,29.35,29.27,29.29,119000.0,20.6039,20.618,20.5618,20.5758,119000.0
2011-01-27 13:00:00,29.29,29.29,29.27,29.28,72400.0,20.5758,20.5758,20.5618,20.5688,72400.0
2011-01-27 13:10:00,29.28,29.36,29.28,29.35,84000.0,20.5688,20.625,20.5688,20.618,84000.0
2011-01-27 13:20:00,29.35,29.35,29.32,29.33,82800.0,20.618,20.618,20.5969,20.6039,82800.0
2011-01-27 13:30:00,29.33,29.33,29.31,29.32,71200.0,20.6039,20.6039,20.5899,20.5969,71200.0
2011-01-27 13:40:00,29.31,29.33,29.31,29.32,109000.0,20.5899,20.6039,20.5899,20.5969,109000.0
2011-01-27 13:50:00,29.32,29.32,29.27,29.29,113000.0,20.5969,20.5969,20.5618,20.5758,113000.0
2011-01-27 14:00:00,29.3,29.3,29.25,29.26,142600.0,20.5828,20.5828,20.5477,20.5547,142600.0
2011-01-27 14:10:00,29.26,29.3,29.25,29.29,143400.0,20.5547,20.5828,20.5477,20.5758,143400.0
2011-01-27 14:20:00,29.29,29.32,29.25,29.26,365200.0,20.5758,20.5969,20.5477,20.5547,365200.0
2011-01-27 14:30:00,29.25,29.31,29.25,29.3,450200.0,20.5477,20.5899,20.5477,20.5828,450200.0
2011-01-27 14:40:00,29.3,29.31,29.28,29.28,285200.0,20.5828,20.5899,20.5688,20.5688,285200.0
2011-01-27 14:50:00,29.28,29.3,29.27,29.28,201800.0,20.5688,20.5828,20.5618,20.5688,201800.0
2011-01-27 15:00:00,29.28,29.31,29.27,29.29,319600.0,20.5688,20.5899,20.5618,20.5758,319600.0
2011-01-27 15:10:00,29.3,29.31,29.25,29.25,228400.0,20.5828,20.5899,20.5477,20.5477,228400.0
2011-01-27 15:20:00,29.25,29.26,29.18,29.19,318800.0,20.5477,20.5547,20.4985,20.5056,318800.0
2011-01-27 15:30:00,29.2,29.3,29.19,29.29,445600.0,20.5126,20.5828,20.5056,20.5758,445600.0
2011-01-27 15:40:00,29.29,29.32,29.25,29.27,457000.0,20.5758,20.5969,20.5477,20.5618,457000.0
2011-01-27 15:50:00,29.27,29.28,29.21,29.25,976200.0,20.5618,20.5688,20.5196,20.5477,976200.0
2011-01-28 09:30:00,29.3,29.35,29.06,29.26,420200.0,20.5828,20.618,20.4142,20.5547,420200.0
2011-01-28 09:40:00,29.28,29.28,29.11,29.2,297800.0,20.5688,20.5688,20.4494,20.5126,297800.0
2011-01-28 09:50:00,29.2,29.25,29.18,29.2,154400.0,20.5126,20.5477,20.4985,20.5126,154400.0
2011-01-28 10:00:00,29.2,29.27,29.08,29.18,222000.0,20.5126,20.5618,20.4283,20.4985,222000.0
2011-01-28 10:10:00,29.17,29.21,29.13,29.17,90600.0,20.4915,20.5196,20.4634,20.4915,90600.0
2011-01-28 10:20:00,29.16,29.17,29.08,29.11,245400.0,20.4845,20.4915,20.4283,20.4494,245400.0
2011-01-28 10:30:00,29.11,29.12,28.96,29.06,299400.0,20.4494,20.4564,20.344,20.4142,299400.0
2011-01-28 10:40:00,29.08,29.13,29.01,29.13,208800.0,20.4283,20.4634,20.3791,20.4634,208800.0
2011-01-28 10:50:00,29.13,29.13,29.01,29.03,112800.0,20.4634,20.4634,20.3791,20.3932,112800.0
2011-01-28 11:00:00,29.02,29.04,28.94,28.98,138400.0,20.3861,20.4002,20.3299,20.358,138400.0
2011-01-28 11:10:00,28.98,29.0,28.82,28.86,162600.0,20.358,20.3721,20.2456,20.2737,162600.0
2011-01-28 11:20:00,28.88,28.89,28.75,28.76,106400.0,20.2878,20.2948,20.1965,20.2035,106400.0
2011-01-28 11:30:00,28.76,28.76,28.62,28.68,125600.0,20.2035,20.2035,20.1051,20.1473,125600.0
2011-01-28 11:40:00,28.69,28.74,28.65,28.68,88600.0,20.1543,20.1894,20.1262,20.1473,88600.0
2011-01-28 11:50:00,28.68,28.68,28.5,28.55,135800.0,20.1473,20.1473,20.0208,20.056,135800.0
2011-01-28 12:00:00,28.55,28.56,28.42,28.47,263200.0,20.056,20.063,19.9646,19.9998,263200.0
2011-01-28 12:10:00,28.48,28.53,28.43,28.49,227400.0,20.0068,20.0419,19.9717,20.0138,227400.0
2011-01-28 12:20:00,28.49,28.63,28.46,28.58,148800.0,20.0138,20.1122,19.9927,20.077,148800.0
2011-01-28 12:30:00,28.56,28.65,28.53,28.65,91200.0,20.063,20.1262,20.0419,20.1262,91200.0
2011-01-28 12:40:00,28.65,28.67,28.6,28.63,123600.0,20.1262,20.1403,20.0911,20.1122,123600.0
2011-01-28 12:50:00,28.63,28.64,28.55,28.58,79800.0,20.1122,20.1192,20.056,20.077,79800.0
2011-01-28 13:00:00,28.58,28.61,28.5,28.51,110000.0,20.077,20.0981,20.0208,20.0279,110000.0
2011-01-28 13:10:00,28.52,28.59,28.51,28.53,127400.0,20.0349,20.0841,20.0279,20.0419,127400.0
2011-01-28 13:20:00,28.54,28.54,28.47,28.48,179600.0,20.0489,20.0489,19.9998,20.0068,179600.0
2011-01-28 13:30:00,28.49,28.52,28.41,28.46,134200.0,20.0138,20.0349,19.9576,19.9927,134200.0
2011-01-28 13:40:00,28.46,28.52,28.42,28.44,128000.0,19.9927,20.0349,19.9646,19.9787,128000.0
2011-01-28 13:50:00,28.43,28.59,28.43,28.58,97600.0,19.9717,20.0841,19.9717,20.077,97600.0
2011-01-28 14:00:00,28.58,28.6,28.56,28.58,374200.0,20.077,20.0911,20.063,20.077,374200.0
2011-01-28 14:10:00,28.58,28.58,28.52,28.54,158800.0,20.077,20.077,20.0349,20.0489,158800.0
2011-01-28 14:20:00,28.54,28.59,28.53,28.56,134800.0,20.0489,20.0841,20.0419,20.063,134800.0
2011-01-28 14:30:00,28.56,28.61,28.55,28.56,166200.0,20.063,20.0981,20.056,20.063,166200.0
2011-01-28 14:40:00,28.57,28.62,28.53,28.59,161800.0,20.07,20.1051,20.0419,20.0841,161800.0
2011-01-28 14:50:00,28.58,28.59,28.5,28.57,239600.0,20.077,20.0841,20.0208,20.07,239600.0
2011-01-28 15:00:00,28.57,28.57,28.47,28.51,499600.0,20.07,20.07,19.9998,20.0279,499600.0
2011-01-28 15:10:00,28.52,28.54,28.42,28.46,435400.0,20.0349,20.0489,19.9646,19.9927,435400.0
2011-01-28 15:20:00,28.46,28.47,28.39,28.42,350200.0,19.9927,19.9998,19.9436,19.9646,350200.0
2011-01-28 15:30:00,28.43,28.48,28.4,28.43,497000.0,19.9717,20.0068,19.9506,19.9717,497000.0
2011-01-28 15:40:00,28.43,28.49,28.36,28.47,568800.0,19.9717,20.0138,19.9225,19.9998,568800.0
2011-01-28 15:50:00,28.47,28.5,28.46,28.49,889400.0,19.9998,20.0208,19.9927,20.0138,889400.0
2011-01-31 09:30:00,28.93,29.0,28.89,28.89,306800.0,20.3229,20.3721,20.2948,20.2948,306800.0
2011-01-31 09:40:00,28.92,29.04,28.84,28.86,172400.0,20.3159,20.4002,20.2597,20.2737,172400.0
2011-01-31 09:50:00,28.86,28.88,28.75,28.79,125400.0,20.2737,20.2878,20.1965,20.2246,125400.0
2011-01-31 10:00:00,28.78,28.87,28.75,28.8,142600.0,20.2175,20.2808,20.1965,20.2316,142600.0
2011-01-31 10:10:00,28.8,28.84,28.7,28.78,83200.0,20.2316,20.2597,20.1613,20.2175,83200.0
2011-01-31 10:20:00,28.78,28.8,28.73,28.74,85400.0,20.2175,20.2316,20.1824,20.1894,85400.0
2011-01-31 10:30:00,28.75,28.78,28.68,28.74,72400.0,20.1965,20.2175,20.1473,20.1894,72400.0
2011-01-31 10:40:00,28.74,28.75,28.69,28.75,96600.0,20.1894,20.1965,20.1543,20.1965,96600.0
2011-01-31 10:50:00,28.74,28.75,28.68,28.7,64600.0,20.1894,20.1965,20.1473,20.1613,64600.0
2011-01-31 11:00:00,28.7,28.78,28.7,28.75,84400.0,20.1613,20.2175,20.1613,20.1965,84400.0
2011-01-31 11:10:00,28.75,28.77,28.65,28.68,74400.0,20.1965,20.2105,20.1262,20.1473,74400.0
2011-01-31 11:20:00,28.68,28.72,28.66,28.66,88800.0,20.1473,20.1754,20.1332,20.1332,88800.0
2011-01-31 11:30:00,28.67,28.72,28.63,28.67,101400.0,20.1403,20.1754,20.1122,20.1403,101400.0
2011-01-31 11:40:00,28.67,28.71,28.66,28.68,113600.0,20.1403,20.1684,20.1332,20.1473,113600.0
2011-01-31 11:50:00,28.69,28.69,28.64,28.65,69200.0,20.1543,20.1543,20.1192,20.1262,69200.0
2011-01-31 12:00:00,28.65,28.68,28.64,28.67,67800.0,20.1262,20.1473,20.1192,20.1403,67800.0
2011-01-31 12:10:00,28.68,28.74,28.67,28.68,104200.0,20.1473,20.1894,20.1403,20.1473,104200.0
2011-01-31 12:20:00,28.69,28.71,28.65,28.68,110800.0,20.1543,20.1684,20.1262,20.1473,110800.0
2011-01-31 12:30:00,28.69,28.7,28.67,28.68,126400.0,20.1543,20.1613,20.1403,20.1473,126400.0
2011-01-31 12:40:00,28.68,28.68,28.63,28.65,133200.0,20.1473,20.1473,20.1122,20.1262,133200.0
2011-01-31 12:50:00,28.65,28.67,28.64,28.65,63800.0,20.1262,20.1403,20.1192,20.1262,63800.0
2011-01-31 13:00:00,28.65,28.7,28.65,28.69,108400.0,20.1262,20.1613,20.1262,20.1543,108400.0
2011-01-31 13:10:00,28.7,28.71,28.64,28.65,107600.0,20.1613,20.1684,20.1192,20.1262,107600.0
2011-01-31 13:20:00,28.65,28.68,28.64,28.64,102400.0,20.1262,20.1473,20.1192,20.1192,102400.0
2011-01-31 13:30:00,28.64,28.66,28.59,28.59,76400.0,20.1192,20.1332,20.0841,20.0841,76400.0
2011-01-31 13:40:00,28.59,28.63,28.58,28.62,65400.0,20.0841,20.1122,20.077,20.1051,65400.0
2011-01-31 13:50:00,28.62,28.65,28.59,28.6,115000.0,20.1051,20.1262,20.0841,20.0911,115000.0
2011-01-31 14:00:00,28.6,28.65,28.6,28.63,89600.0,20.0911,20.1262,20.0911,20.1122,89600.0
2011-01-31 14:10:00,28.63,28.68,28.58,28.66,235400.0,20.1122,20.1473,20.077,20.1332,235400.0
2011-01-31 14:20:00,28.66,28.68,28.61,28.61,49200.0,20.1332,20.1473,20.0981,20.0981,49200.0
2011-01-31 14:30:00,28.6,28.65,28.56,28.63,60200.0,20.0911,20.1262,20.063,20.1122,60200.0
2011-01-31 14:40:00,28.63,28.64,28.6,28.61,47000.0,20.1122,20.1192,20.0911,20.0981,47000.0
2011-01-31 14:50:00,28.61,28.71,28.6,28.68,107200.0,20.0981,20.1684,20.0911,20.1473,107200.0
2011-01-31 15:00:00,28.68,28.75,28.67,28.68,85800.0,20.1473,20.1965,20.1403,20.1473,85800.0
2011-01-31 15:10:00,28.68,28.71,28.66,28.67,119200.0,20.1473,20.1684,20.1332,20.1403,119200.0
2011-01-31 15:20:00,28.66,28.67,28.6,28.64,117600.0,20.1332,20.1403,20.0911,20.1192,117600.0
2011-01-31 15:30:00,28.65,28.68,28.63,28.64,180200.0,20.1262,20.1473,20.1122,20.1192,180200.0
2011-01-31 15:40:00,28.65,28.72,28.64,28.7,458000.0,20.1262,20.1754,20.1192,20.1613,458000.0
2011-01-31 15:50:00,28.69,28.8,28.68,28.79,664400.0,20.1543,20.2316,20.1473,20.2246,664400.0
2011-02-01 09:30:00,28.95,29.21,28.88,29.18,289000.0,20.337,20.5196,20.2878,20.4985,289000.0
2011-02-01 09:40:00,29.19,29.22,29.08,29.11,167000.0,20.5056,20.5266,20.4283,20.4494,167000.0
2011-02-01 09:50:00,29.13,29.21,29.1,29.17,130400.0,20.4634,20.5196,20.4423,20.4915,130400.0
2011-02-01 10:00:00,29.17,29.21,29.07,29.11,114000.0,20.4915,20.5196,20.4213,20.4494,114000.0
2011-02-01 10:10:00,29.13,29.25,29.04,29.23,230000.0,20.4634,20.5477,20.4002,20.5337,230000.0
2011-02-01 10:20:00,29.23,29.35,29.23,29.28,391800.0,20.5337,20.618,20.5337,20.5688,391800.0
2011-02-01 10:30:00,29.29,29.32,29.27,29.31,198200.0,20.5758,20.5969,20.5618,20.5899,198200.0
2011-02-01 10:40:00,29.31,29.32,29.27,29.29,188600.0,20.5899,20.5969,20.5618,20.5758,188600.0
2011-02-01 10:50:00,29.3,29.38,29.29,29.36,174800.0,20.5828,20.639,20.5758,20.625,174800.0
2011-02-01 11:00:00,29.36,29.38,29.34,29.35,260600.0,20.625,20.639,20.6109,20.618,260600.0
2011-02-01 11:10:00,29.34,29.36,29.3,29.36,238600.0,20.6109,20.625,20.5828,20.625,238600.0
2011-02-01 11:20:00,29.36,29.38,29.33,29.36,174400.0,20.625,20.639,20.6039,20.625,174400.0
2011-02-01 11:30:00,29.35,29.47,29.34,29.45,188200.0,20.618,20.7023,20.6109,20.6882,188200.0
2011-02-01 11:40:00,29.45,29.47,29.36,29.37,127200.0,20.6882,20.7023,20.625,20.632,127200.0
2011-02-01 11:50:00,29.37,29.38,29.29,29.29,155400.0,20.632,20.639,20.5758,20.5758,155400.0
2011-02-01 12:00:00,29.29,29.31,29.25,29.26,123000.0,20.5758,20.5899,20.5477,20.5547,123000.0
2011-02-01 12:10:00,29.26,29.28,29.25,29.27,135200.0,20.5547,20.5688,20.5477,20.5618,135200.0
2011-02-01 12:20:00,29.28,29.29,29.16,29.18,183200.0,20.5688,20.5758,20.4845,20.4985,183200.0
2011-02-01 12:30:00,29.17,29.36,29.17,29.34,148600.0,20.4915,20.625,20.4915,20.6109,148600.0
2011-02-01 12:40:00,29.34,29.45,29.33,29.4,112200.0,20.6109,20.6882,20.6039,20.6531,112200.0
2011-02-01 12:50:00,29.4,29.4,29.3,29.38,232400.0,20.6531,20.6531,20.5828,20.639,232400.0
2011-02-01 13:00:00,29.38,29.41,29.32,29.32,174000.0,20.639,20.6601,20.5969,20.5969,174000.0
2011-02-01 13:10:00,29.33,29.36,29.3,29.35,108800.0,20.6039,20.625,20.5828,20.618,108800.0
2011-02-01 13:20:00,29.34,29.45,29.32,29.44,87200.0,20.6109,20.6882,20.5969,20.6812,87200.0
2011-02-01 13:30:00,29.43,29.48,29.4,29.46,77800.0,20.6742,20.7093,20.6531,20.6952,77800.0
2011-02-01 13:40:00,29.46,29.49,29.41,29.47,181600.0,20.6952,20.7163,20.6601,20.7023,181600.0
2011-02-01 13:50:00,29.48,29.49,29.43,29.43,78800.0,20.7093,20.7163,20.6742,20.6742,78800.0
2011-02-01 14:00:00,29.43,29.5,29.41,29.44,82000.0,20.6742,20.7233,20.6601,20.6812,82000.0
2011-02-01 14:10:00,29.45,29.45,29.38,29.41,193400.0,20.6882,20.6882,20.639,20.6601,193400.0
2011-02-01 14:20:00,29.4,29.41,29.36,29.37,102800.0,20.6531,20.6601,20.625,20.632,102800.0
2011-02-01 14:30:00,29.36,29.37,29.29,29.31,194200.0,20.625,20.632,20.5758,20.5899,194200.0
2011-02-01 14:40:00,29.31,29.34,29.25,29.28,259000.0,20.5899,20.6109,20.5477,20.5688,259000.0
2011-02-01 14:50:00,29.27,29.36,29.25,29.35,178600.0,20.5618,20.625,20.5477,20.618,178600.0
2011-02-01 15:00:00,29.36,29.36,29.25,29.27,271200.0,20.625,20.625,20.5477,20.5618,271200.0
2011-02-01 15:10:00,29.27,29.33,29.25,29.3,209000.0,20.5618,20.6039,20.5477,20.5828,209000.0
2011-02-01 15:20:00,29.31,29.31,29.27,29.3,220200.0,20.5899,20.5899,20.5618,20.5828,220200.0
2011-02-01 15:30:00,29.3,29.32,29.26,29.27,370800.0,20.5828,20.5969,20.5547,20.5618,370800.0
2011-02-01 15:40:00,29.26,29.31,29.25,29.29,470000.0,20.5547,20.5899,20.5477,20.5758,470000.0
2011-02-01 15:50:00,29.29,29.29,29.18,29.24,930200.0,20.5758,20.5758,20.4985,20.5407,930200.0
2011-02-02 09:30:00,28.55,28.98,28.25,28.83,1107400.0,20.056,20.358,19.8452,20.2527,1107400.0
2011-02-02 09:40:00,28.82,28.88,28.55,28.56,651600.0,20.2456,20.2878,20.056,20.063,651600.0
2011-02-02 09:50:00,28.55,28.69,28.5,28.56,472800.0,20.056,20.1543,20.0208,20.063,472800.0
2011-02-02 10:00:00,28.55,28.63,28.54,28.58,343800.0,20.056,20.1122,20.0489,20.077,343800.0
2011-02-02 10:10:00,28.58,28.64,28.56,28.6,261800.0,20.077,20.1192,20.063,20.0911,261800.0
2011-02-02 10:20:00,28.6,28.68,28.59,28.61,206400.0,20.0911,20.1473,20.0841,20.0981,206400.0
2011-02-02 10:30:00,28.61,28.64,28.52,28.54,430800.0,20.0981,20.1192,20.0349,20.0489,430800.0
2011-02-02 10:40:00,28.54,28.57,28.44,28.49,705000.0,20.0489,20.07,19.9787,20.0138,705000.0
2011-02-02 10:50:00,28.47,28.53,28.43,28.5,499200.0,19.9998,20.0419,19.9717,20.0208,499200.0
2011-02-02 11:00:00,28.5,28.5,28.33,28.43,345200.0,20.0208,20.0208,19.9014,19.9717,345200.0
2011-02-02 11:10:00,28.43,28.55,28.36,28.46,228400.0,19.9717,20.056,19.9225,19.9927,228400.0
2011-02-02 11:20:00,28.47,28.5,28.41,28.42,342400.0,19.9998,20.0208,19.9576,19.9646,342400.0
2011-02-02 11:30:00,28.42,28.48,28.34,28.35,317000.0,19.9646,20.0068,19.9084,19.9155,317000.0
2011-02-02 11:40:00,28.35,28.42,28.35,28.41,152400.0,19.9155,19.9646,19.9155,19.9576,152400.0
2011-02-02 11:50:00,28.41,28.49,28.39,28.49,165800.0,19.9576,20.0138,19.9436,20.0138,165800.0
2011-02-02 12:00:00,28.49,28.5,28.43,28.46,109800.0,20.0138,20.0208,19.9717,19.9927,109800.0
2011-02-02 12:10:00,28.46,28.48,28.42,28.46,100400.0,19.9927,20.0068,19.9646,19.9927,100400.0
2011-02-02 12:20:00,28.46,28.5,28.45,28.47,118000.0,19.9927,20.0208,19.9857,19.9998,118000.0
2011-02-02 12:30:00,28.48,28.52,28.47,28.5,121600.0,20.0068,20.0349,19.9998,20.0208,121600.0
2011-02-02 12:40:00,28.5,28.55,28.49,28.53,312800.0,20.0208,20.056,20.0138,20.0419,312800.0
2011-02-02 12:50:00,28.53,28.6,28.53,28.58,159400.0,20.0419,20.0911,20.0419,20.077,159400.0
2011-02-02 13:00:00,28.58,28.6,28.56,28.6,115400.0,20.077,20.0911,20.063,20.0911,115400.0
2011-02-02 13:10:00,28.6,28.63,28.56,28.57,121800.0,20.0911,20.1122,20.063,20.07,121800.0
2011-02-02 13:20:00,28.57,28.6,28.55,28.6,126400.0,20.07,20.0911,20.056,20.0911,126400.0
2011-02-02 13:30:00,28.59,28.62,28.56,28.57,91200.0,20.0841,20.1051,20.063,20.07,91200.0
2011-02-02 13:40:00,28.57,28.6,28.55,28.59,137600.0,20.07,20.0911,20.056,20.0841,137600.0
2011-02-02 13:50:00,28.59,28.59,28.56,28.57,154800.0,20.0841,20.0841,20.063,20.07,154800.0
2011-02-02 14:00:00,28.57,28.59,28.56,28.58,93600.0,20.07,20.0841,20.063,20.077,93600.0
2011-02-02 14:10:00,28.59,28.59,28.52,28.53,135400.0,20.0841,20.0841,20.0349,20.0419,135400.0
2011-02-02 14:20:00,28.53,28.57,28.52,28.54,56400.0,20.0419,20.07,20.0349,20.0489,56400.0
2011-02-02 14:30:00,28.54,28.56,28.52,28.54,78200.0,20.0489,20.063,20.0349,20.0489,78200.0
2011-02-02 14:40:00,28.54,28.55,28.5,28.52,292600.0,20.0489,20.056,20.0208,20.0349,292600.0
2011-02-02 14:50:00,28.52,28.55,28.5,28.5,399600.0,20.0349,20.056,20.0208,20.0208,399600.0
2011-02-02 15:00:00,28.5,28.52,28.45,28.5,207800.0,20.0208,20.0349,19.9857,20.0208,207800.0
2011-02-02 15:10:00,28.5,28.53,28.49,28.53,314600.0,20.0208,20.0419,20.0138,20.0419,314600.0
2011-02-02 15:20:00,28.53,28.56,28.53,28.54,278400.0,20.0419,20.063,20.0419,20.0489,278400.0
2011-02-02 15:30:00,28.54,28.55,28.5,28.51,353200.0,20.0489,20.056,20.0208,20.0279,353200.0
2011-02-02 15:40:00,28.52,28.57,28.5,28.53,560000.0,20.0349,20.07,20.0208,20.0419,560000.0
2011-02-02 15:50:00,28.54,28.55,28.5,28.54,895000.0,20.0489,20.056,20.0208,20.0489,895000.0
2011-02-03 09:30:00,28.46,28.54,28.4,28.5,421400.0,19.9927,20.0489,19.9506,20.0208,421400.0
2011-02-03 09:40:00,28.52,28.54,28.45,28.49,134800.0,20.0349,20.0489,19.9857,20.0138,134800.0
2011-02-03 09:50:00,28.49,28.5,28.45,28.46,201800.0,20.0138,20.0208,19.9857,19.9927,201800.0
2011-02-03 10:00:00,28.47,28.5,28.26,28.29,269400.0,19.9998,20.0208,19.8523,19.8733,269400.0
2011-02-03 10:10:00,28.29,28.36,28.27,28.32,366800.0,19.8733,19.9225,19.8593,19.8944,366800.0
2011-02-03 10:20:00,28.32,28.38,28.31,28.34,227800.0,19.8944,19.9365,19.8874,19.9084,227800.0
2011-02-03 10:30:00,28.35,28.41,28.33,28.39,260200.0,19.9155,19.9576,19.9014,19.9436,260200.0
2011-02-03 10:40:00,28.39,28.46,28.38,28.39,220400.0,19.9436,19.9927,19.9365,19.9436,220400.0
2011-02-03 10:50:00,28.39,28.4,28.34,28.36,121200.0,19.9436,19.9506,19.9084,19.9225,121200.0
2011-02-03 11:00:00,28.36,28.38,28.33,28.35,254800.0,19.9225,19.9365,19.9014,19.9155,254800.0
2011-02-03 11:10:00,28.35,28.49,28.33,28.48,422400.0,19.9155,20.0138,19.9014,20.0068,422400.0
2011-02-03 11:20:00,28.48,28.48,28.4,28.43,92400.0,20.0068,20.0068,19.9506,19.9717,92400.0
2011-02-03 11:30:00,28.43,28.48,28.42,28.48,110800.0,19.9717,20.0068,19.9646,20.0068,110800.0
2011-02-03 11:40:00,28.47,28.53,28.45,28.48,107600.0,19.9998,20.0419,19.9857,20.0068,107600.0
2011-02-03 11:50:00,28.48,28.53,28.48,28.52,71400.0,20.0068,20.0419,20.0068,20.0349,71400.0
2011-02-03 12:00:00,28.51,28.56,28.5,28.5,269200.0,20.0279,20.063,20.0208,20.0208,269200.0
2011-02-03 12:10:00,28.5,28.52,28.48,28.49,99400.0,20.0208,20.0349,20.0068,20.0138,99400.0
2011-02-03 12:20:00,28.5,28.5,28.47,28.49,37400.0,20.0208,20.0208,19.9998,20.0138,37400.0
2011-02-03 12:30:00,28.5,28.5,28.45,28.48,50400.0,20.0208,20.0208,19.9857,20.0068,50400.0
2011-02-03 12:40:00,28.47,28.48,28.41,28.42,148800.0,19.9998,20.0068,19.9576,19.9646,148800.0
2011-02-03 12:50:00,28.42,28.46,28.4,28.45,141600.0,19.9646,19.9927,19.9506,19.9857,141600.0
2011-02-03 13:00:00,28.44,28.47,28.41,28.47,171000.0,19.9787,19.9998,19.9576,19.9998,171000.0
2011-02-03 13:10:00,28.46,28.48,28.45,28.46,86400.0,19.9927,20.0068,19.9857,19.9927,86400.0
2011-02-03 13:20:00,28.47,28.48,28.45,28.47,106200.0,19.9998,20.0068,19.9857,19.9998,106200.0
2011-02-03 13:30:00,28.46,28.48,28.45,28.47,114600.0,19.9927,20.0068,19.9857,19.9998,114600.0
2011-02-03 13:40:00,28.47,28.47,28.42,28.44,88200.0,19.9998,19.9998,19.9646,19.9787,88200.0
2011-02-03 13:50:00,28.44,28.45,28.41,28.44,176200.0,19.9787,19.9857,19.9576,19.9787,176200.0
2011-02-03 14:00:00,28.45,28.46,28.42,28.44,155400.0,19.9857,19.9927,19.9646,19.9787,155400.0
2011-02-03 14:10:00,28.44,28.45,28.4,28.41,186600.0,19.9787,19.9857,19.9506,19.9576,186600.0
2011-02-03 14:20:00,28.42,28.43,28.39,28.41,110600.0,19.9646,19.9717,19.9436,19.9576,110600.0
2011-02-03 14:30:00,28.41,28.43,28.4,28.41,72400.0,19.9576,19.9717,19.9506,19.9576,72400.0
2011-02-03 14:40:00,28.41,28.43,28.39,28.43,57600.0,19.9576,19.9717,19.9436,19.9717,57600.0
2011-02-03 14:50:00,28.43,28.48,28.43,28.46,177000.0,19.9717,20.0068,19.9717,19.9927,177000.0
2011-02-03 15:00:00,28.46,28.5,28.46,28.48,330800.0,19.9927,20.0208,19.9927,20.0068,330800.0
2011-02-03 15:10:00,28.49,28.5,28.46,28.49,177600.0,20.0138,20.0208,19.9927,20.0138,177600.0
2011-02-03 15:20:00,28.48,28.5,28.46,28.48,184600.0,20.0068,20.0208,19.9927,20.0068,184600.0
2011-02-03 15:30:00,28.48,28.52,28.46,28.5,202000.0,20.0068,20.0349,19.9927,20.0208,202000.0
2011-02-03 15:40:00,28.5,28.51,28.43,28.45,390600.0,20.0208,20.0279,19.9717,19.9857,390600.0
2011-02-03 15:50:00,28.45,28.47,28.43,28.43,527800.0,19.9857,19.9998,19.9717,19.9717,527800.0
2011-02-04 09:30:00,28.45,28.46,28.33,28.39,222200.0,19.9857,19.9927,19.9014,19.9436,222200.0
2011-02-04 09:40:00,28.41,28.46,28.36,28.43,207000.0,19.9576,19.9927,19.9225,19.9717,207000.0
2011-02-04 09:50:00,28.42,28.56,28.42,28.54,146400.0,19.9646,20.063,19.9646,20.0489,146400.0
2011-02-04 10:00:00,28.54,28.56,28.49,28.51,106800.0,20.0489,20.063,20.0138,20.0279,106800.0
2011-02-04 10:10:00,28.52,28.52,28.45,28.5,214000.0,20.0349,20.0349,19.9857,20.0208,214000.0
2011-02-04 10:20:00,28.5,28.63,28.47,28.56,155800.0,20.0208,20.1122,19.9998,20.063,155800.0
2011-02-04 10:30:00,28.56,28.59,28.51,28.53,198400.0,20.063,20.0841,20.0279,20.0419,198400.0
2011-02-04 10:40:00,28.53,28.56,28.5,28.55,95600.0,20.0419,20.063,20.0208,20.056,95600.0
2011-02-04 10:50:00,28.54,28.55,28.45,28.54,209600.0,20.0489,20.056,19.9857,20.0489,209600.0
2011-02-04 11:00:00,28.51,28.53,28.4,28.5,101000.0,20.0279,20.0419,19.9506,20.0208,101000.0
2011-02-04 11:10:00,28.49,28.56,28.47,28.56,43400.0,20.0138,20.063,19.9998,20.063,43400.0
2011-02-04 11:20:00,28.56,28.57,28.52,28.55,109600.0,20.063,20.07,20.0349,20.056,109600.0
2011-02-04 11:30:00,28.55,28.63,28.54,28.59,109600.0,20.056,20.1122,20.0489,20.0841,109600.0
2011-02-04 11:40:00,28.59,28.62,28.59,28.6,58800.0,20.0841,20.1051,20.0841,20.0911,58800.0
2011-02-04 11:50:00,28.6,28.63,28.59,28.61,52800.0,20.0911,20.1122,20.0841,20.0981,52800.0
2011-02-04 12:00:00,28.6,28.61,28.59,28.59,44600.0,20.0911,20.0981,20.0841,20.0841,44600.0
2011-02-04 12:10:00,28.6,28.61,28.57,28.61,54200.0,20.0911,20.0981,20.07,20.0981,54200.0
2011-02-04 12:20:00,28.6,28.62,28.59,28.6,45600.0,20.0911,20.1051,20.0841,20.0911,45600.0
2011-02-04 12:30:00,28.6,28.63,28.6,28.63,52200.0,20.0911,20.1122,20.0911,20.1122,52200.0
2011-02-04 12:40:00,28.63,28.67,28.6,28.67,56800.0,20.1122,20.1403,20.0911,20.1403,56800.0
2011-02-04 12:50:00,28.67,28.69,28.65,28.67,29400.0,20.1403,20.1543,20.1262,20.1403,29400.0
2011-02-04 13:00:00,28.67,28.67,28.63,28.64,31000.0,20.1403,20.1403,20.1122,20.1192,31000.0
2011-02-04 13:10:00,28.65,28.7,28.63,28.66,41400.0,20.1262,20.1613,20.1122,20.1332,41400.0
2011-02-04 13:20:00,28.65,28.66,28.63,28.63,37200.0,20.1262,20.1332,20.1122,20.1122,37200.0
2011-02-04 13:30:00,28.63,28.65,28.63,28.64,42000.0,20.1122,20.1262,20.1122,20.1192,42000.0
2011-02-04 13:40:00,28.64,28.66,28.61,28.65,41000.0,20.1192,20.1332,20.0981,20.1262,41000.0
2011-02-04 13:50:00,28.65,28.68,28.63,28.65,59000.0,20.1262,20.1473,20.1122,20.1262,59000.0
2011-02-04 14:00:00,28.65,28.68,28.59,28.59,76800.0,20.1262,20.1473,20.0841,20.0841,76800.0
2011-02-04 14:10:00,28.59,28.63,28.59,28.63,72000.0,20.0841,20.1122,20.0841,20.1122,72000.0
2011-02-04 14:20:00,28.63,28.67,28.61,28.67,135400.0,20.1122,20.1403,20.0981,20.1403,135400.0
2011-02-04 14:30:00,28.67,28.68,28.64,28.64,86200.0,20.1403,20.1473,20.1192,20.1192,86200.0
2011-02-04 14:40:00,28.65,28.66,28.61,28.63,66000.0,20.1262,20.1332,20.0981,20.1122,66000.0
2011-02-04 14:50:00,28.63,28.68,28.63,28.66,71800.0,20.1122,20.1473,20.1122,20.1332,71800.0
2011-02-04 15:00:00,28.67,28.68,28.61,28.62,91000.0,20.1403,20.1473,20.0981,20.1051,91000.0
2011-02-04 15:10:00,28.63,28.66,28.63,28.63,72800.0,20.1122,20.1332,20.1122,20.1122,72800.0
2011-02-04 15:20:00,28.63,28.67,28.61,28.64,125000.0,20.1122,20.1403,20.0981,20.1192,125000.0
2011-02-04 15:30:00,28.63,28.68,28.63,28.68,155200.0,20.1122,20.1473,20.1122,20.1473,155200.0
2011-02-04 15:40:00,28.68,28.75,28.67,28.74,288400.0,20.1473,20.1965,20.1403,20.1894,288400.0
2011-02-04 15:50:00,28.74,28.77,28.71,28.73,827200.0,20.1894,20.2105,20.1684,20.1824,827200.0
2011-02-07 09:30:00,28.81,28.83,28.7,28.77,138400.0,20.2386,20.2527,20.1613,20.2105,138400.0
2011-02-07 09:40:00,28.81,28.81,28.7,28.75,60000.0,20.2386,20.2386,20.1613,20.1965,60000.0
2011-02-07 09:50:00,28.75,28.79,28.71,28.74,203000.0,20.1965,20.2246,20.1684,20.1894,203000.0
2011-02-07 10:00:00,28.74,28.78,28.72,28.77,211400.0,20.1894,20.2175,20.1754,20.2105,211400.0
2011-02-07 10:10:00,28.77,28.86,28.76,28.86,404400.0,20.2105,20.2737,20.2035,20.2737,404400.0
2011-02-07 10:20:00,28.86,28.97,28.85,28.96,168600.0,20.2737,20.351,20.2667,20.344,168600.0
2011-02-07 10:30:00,28.96,29.0,28.93,28.98,109800.0,20.344,20.3721,20.3229,20.358,109800.0
2011-02-07 10:40:00,28.97,28.98,28.9,28.96,95800.0,20.351,20.358,20.3018,20.344,95800.0
2011-02-07 10:50:00,28.97,29.0,28.96,29.0,274000.0,20.351,20.3721,20.344,20.3721,274000.0
2011-02-07 11:00:00,28.99,29.07,28.99,29.06,179200.0,20.3651,20.4213,20.3651,20.4142,179200.0
2011-02-07 11:10:00,29.06,29.09,29.05,29.07,100000.0,20.4142,20.4353,20.4072,20.4213,100000.0
2011-02-07 11:20:00,29.07,29.11,29.04,29.11,163400.0,20.4213,20.4494,20.4002,20.4494,163400.0
2011-02-07 11:30:00,29.11,29.19,29.11,29.19,172800.0,20.4494,20.5056,20.4494,20.5056,172800.0
2011-02-07 11:40:00,29.19,29.25,29.19,29.22,112200.0,20.5056,20.5477,20.5056,20.5266,112200.0
2011-02-07 11:50:00,29.22,29.22,29.15,29.15,75600.0,20.5266,20.5266,20.4775,20.4775,75600.0
2011-02-07 12:00:00,29.16,29.17,29.14,29.17,91000.0,20.4845,20.4915,20.4704,20.4915,91000.0
2011-02-07 12:10:00,29.17,29.18,29.15,29.18,134200.0,20.4915,20.4985,20.4775,20.4985,134200.0
2011-02-07 12:20:00,29.18,29.18,29.15,29.18,122800.0,20.4985,20.4985,20.4775,20.4985,122800.0
2011-02-07 12:30:00,29.17,29.2,29.16,29.2,116200.0,20.4915,20.5126,20.4845,20.5126,116200.0
2011-02-07 12:40:00,29.2,29.29,29.2,29.25,216800.0,20.5126,20.5758,20.5126,20.5477,216800.0
2011-02-07 12:50:00,29.25,29.28,29.25,29.26,72600.0,20.5477,20.5688,20.5477,20.5547,72600.0
2011-02-07 13:00:00,29.25,29.29,29.25,29.29,106400.0,20.5477,20.5758,20.5477,20.5758,106400.0
2011-02-07 13:10:00,29.28,29.32,29.27,29.32,185400.0,20.5688,20.5969,20.5618,20.5969,185400.0
2011-02-07 13:20:00,29.31,29.35,29.3,29.34,145600.0,20.5899,20.618,20.5828,20.6109,145600.0
2011-02-07 13:30:00,29.34,29.34,29.31,29.33,221800.0,20.6109,20.6109,20.5899,20.6039,221800.0
2011-02-07 13:40:00,29.33,29.35,29.29,29.31,77800.0,20.6039,20.618,20.5758,20.5899,77800.0
2011-02-07 13:50:00,29.31,29.31,29.28,29.28,93800.0,20.5899,20.5899,20.5688,20.5688,93800.0
2011-02-07 14:00:00,29.28,29.3,29.25,29.29,162600.0,20.5688,20.5828,20.5477,20.5758,162600.0
2011-02-07 14:10:00,29.29,29.3,29.25,29.25,90200.0,20.5758,20.5828,20.5477,20.5477,90200.0
2011-02-07 14:20:00,29.25,29.28,29.25,29.27,119400.0,20.5477,20.5688,20.5477,20.5618,119400.0
2011-02-07 14:30:00,29.27,29.29,29.25,29.28,94600.0,20.5618,20.5758,20.5477,20.5688,94600.0
2011-02-07 14:40:00,29.27,29.29,29.24,29.26,537000.0,20.5618,20.5758,20.5407,20.5547,537000.0
2011-02-07 14:50:00,29.27,29.28,29.22,29.24,431800.0,20.5618,20.5688,20.5266,20.5407,431800.0
2011-02-07 15:00:00,29.25,29.27,29.22,29.27,217600.0,20.5477,20.5618,20.5266,20.5618,217600.0
2011-02-07 15:10:00,29.27,29.3,29.26,29.28,430800.0,20.5618,20.5828,20.5547,20.5688,430800.0
2011-02-07 15:20:00,29.28,29.32,29.26,29.31,369200.0,20.5688,20.5969,20.5547,20.5899,369200.0
2011-02-07 15:30:00,29.31,29.34,29.3,29.32,406200.0,20.5899,20.6109,20.5828,20.5969,406200.0
2011-02-07 15:40:00,29.32,29.36,29.3,29.36,597800.0,20.5969,20.625,20.5828,20.625,597800.0
2011-02-07 15:50:00,29.36,29.36,29.3,29.34,665200.0,20.625,20.625,20.5828,20.6109,665200.0
2011-02-08 09:30:00,28.89,29.14,28.85,29.0,416000.0,20.2948,20.4704,20.2667,20.3721,416000.0
2011-02-08 09:40:00,29.0,29.09,28.95,29.0,124400.0,20.3721,20.4353,20.337,20.3721,124400.0
2011-02-08 09:50:00,29.0,29.02,28.93,28.99,214000.0,20.3721,20.3861,20.3229,20.3651,214000.0
2011-02-08 10:00:00,28.99,29.04,28.87,28.88,201000.0,20.3651,20.4002,20.2808,20.2878,201000.0
2011-02-08 10:10:00,28.88,28.96,28.79,28.93,198600.0,20.2878,20.344,20.2246,20.3229,198600.0
2011-02-08 10:20:00,28.93,29.04,28.93,29.0,133600.0,20.3229,20.4002,20.3229,20.3721,133600.0
2011-02-08 10:30:00,28.99,28.99,28.86,28.86,149600.0,20.3651,20.3651,20.2737,20.2737,149600.0
2011-02-08 10:40:00,28.86,28.95,28.85,28.92,102200.0,20.2737,20.337,20.2667,20.3159,102200.0
2011-02-08 10:50:00,28.92,28.96,28.9,28.91,296000.0,20.3159,20.344,20.3018,20.3089,296000.0
2011-02-08 11:00:00,28.92,28.96,28.9,28.96,122200.0,20.3159,20.344,20.3018,20.344,122200.0
2011-02-08 11:10:00,28.96,28.97,28.9,28.91,164000.0,20.344,20.351,20.3018,20.3089,164000.0
2011-02-08 11:20:00,28.91,28.94,28.89,28.93,111200.0,20.3089,20.3299,20.2948,20.3229,111200.0
2011-02-08 11:30:00,28.93,28.96,28.91,28.91,116000.0,20.3229,20.344,20.3089,20.3089,116000.0
2011-02-08 11:40:00,28.91,28.94,28.91,28.93,91800.0,20.3089,20.3299,20.3089,20.3229,91800.0
2011-02-08 11:50:00,28.93,28.94,28.9,28.93,110400.0,20.3229,20.3299,20.3018,20.3229,110400.0
2011-02-08 12:00:00,28.93,28.96,28.91,28.92,150800.0,20.3229,20.344,20.3089,20.3159,150800.0
2011-02-08 12:10:00,28.93,28.95,28.92,28.94,77600.0,20.3229,20.337,20.3159,20.3299,77600.0
2011-02-08 12:20:00,28.94,28.96,28.91,28.92,68000.0,20.3299,20.344,20.3089,20.3159,68000.0
2011-02-08 12:30:00,28.93,28.94,28.9,28.93,92200.0,20.3229,20.3299,20.3018,20.3229,92200.0
2011-02-08 12:40:00,28.92,28.93,28.9,28.91,88800.0,20.3159,20.3229,20.3018,20.3089,88800.0
2011-02-08 12:50:00,28.91,28.92,28.85,28.86,123000.0,20.3089,20.3159,20.2667,20.2737,123000.0
2011-02-08 13:00:00,28.87,28.91,28.87,28.89,73800.0,20.2808,20.3089,20.2808,20.2948,73800.0
2011-02-08 13:10:00,28.89,28.91,28.85,28.88,84200.0,20.2948,20.3089,20.2667,20.2878,84200.0
2011-02-08 13:20:00,28.89,28.9,28.86,28.86,50200.0,20.2948,20.3018,20.2737,20.2737,50200.0
2011-02-08 13:30:00,28.87,28.9,28.86,28.87,88000.0,20.2808,20.3018,20.2737,20.2808,88000.0
2011-02-08 13:40:00,28.86,28.89,28.86,28.87,142000.0,20.2737,20.2948,20.2737,20.2808,142000.0
2011-02-08 13:50:00,28.87,28.91,28.87,28.9,95400.0,20.2808,20.3089,20.2808,20.3018,95400.0
2011-02-08 14:00:00,28.9,28.91,28.88,28.89,165600.0,20.3018,20.3089,20.2878,20.2948,165600.0
2011-02-08 14:10:00,28.89,28.9,28.88,28.9,183000.0,20.2948,20.3018,20.2878,20.3018,183000.0
2011-02-08 14:20:00,28.9,28.9,28.85,28.88,226400.0,20.3018,20.3018,20.2667,20.2878,226400.0
2011-02-08 14:30:00,28.88,28.88,28.83,28.85,242600.0,20.2878,20.2878,20.2527,20.2667,242600.0
2011-02-08 14:40:00,28.84,28.86,28.84,28.86,193000.0,20.2597,20.2737,20.2597,20.2737,193000.0
2011-02-08 14:50:00,28.86,28.86,28.83,28.85,129200.0,20.2737,20.2737,20.2527,20.2667,129200.0
2011-02-08 15:00:00,28.85,28.87,28.84,28.86,385600.0,20.2667,20.2808,20.2597,20.2737,385600.0
2011-02-08 15:10:00,28.86,28.91,28.85,28.91,236400.0,20.2737,20.3089,20.2667,20.3089,236400.0
2011-02-08 15:20:00,28.9,28.93,28.88,28.9,487800.0,20.3018,20.3229,20.2878,20.3018,487800.0
2011-02-08 15:30:00,28.91,28.95,28.9,28.93,624200.0,20.3089,20.337,20.3018,20.3229,624200.0
2011-02-08 15:40:00,28.93,28.97,28.93,28.96,561800.0,20.3229,20.351,20.3229,20.344,561800.0
2011-02-08 15:50:00,28.96,28.99,28.93,28.95,690200.0,20.344,20.3651,20.3229,20.337,690200.0
2011-02-09 09:30:00,28.86,28.86,28.68,28.7,222800.0,20.2737,20.2737,20.1473,20.1613,222800.0
2011-02-09 09:40:00,28.7,28.75,28.66,28.66,77400.0,20.1613,20.1965,20.1332,20.1332,77400.0
2011-02-09 09:50:00,28.67,28.67,28.61,28.65,128000.0,20.1403,20.1403,20.0981,20.1262,128000.0
2011-02-09 10:00:00,28.65,28.71,28.63,28.69,374600.0,20.1262,20.1684,20.1122,20.1543,374600.0
2011-02-09 10:10:00,28.69,28.78,28.69,28.77,228800.0,20.1543,20.2175,20.1543,20.2105,228800.0
2011-02-09 10:20:00,28.77,28.79,28.7,28.73,238000.0,20.2105,20.2246,20.1613,20.1824,238000.0
2011-02-09 10:30:00,28.74,28.83,28.74,28.82,195400.0,20.1894,20.2527,20.1894,20.2456,195400.0
2011-02-09 10:40:00,28.83,28.86,28.82,28.86,53400.0,20.2527,20.2737,20.2456,20.2737,53400.0
2011-02-09 10:50:00,28.86,28.88,28.81,28.83,60200.0,20.2737,20.2878,20.2386,20.2527,60200.0
2011-02-09 11:00:00,28.83,28.86,28.8,28.83,84800.0,20.2527,20.2737,20.2316,20.2527,84800.0
2011-02-09 11:10:00,28.83,28.86,28.8,28.81,99200.0,20.2527,20.2737,20.2316,20.2386,99200.0
2011-02-09 11:20:00,28.81,28.82,28.68,28.73,51800.0,20.2386,20.2456,20.1473,20.1824,51800.0
2011-02-09 11:30:00,28.73,28.77,28.71,28.74,367200.0,20.1824,20.2105,20.1684,20.1894,367200.0
2011-02-09 11:40:00,28.73,28.79,28.71,28.73,290200.0,20.1824,20.2246,20.1684,20.1824,290200.0
2011-02-09 11:50:00,28.73,28.77,28.69,28.7,58600.0,20.1824,20.2105,20.1543,20.1613,58600.0
2011-02-09 12:00:00,28.71,28.73,28.66,28.7,101800.0,20.1684,20.1824,20.1332,20.1613,101800.0
2011-02-09 12:10:00,28.69,28.71,28.68,28.68,32000.0,20.1543,20.1684,20.1473,20.1473,32000.0
2011-02-09 12:20:00,28.68,28.7,28.63,28.68,255600.0,20.1473,20.1613,20.1122,20.1473,255600.0
2011-02-09 12:30:00,28.68,28.7,28.65,28.68,80600.0,20.1473,20.1613,20.1262,20.1473,80600.0
2011-02-09 12:40:00,28.68,28.68,28.64,28.65,45800.0,20.1473,20.1473,20.1192,20.1262,45800.0
2011-02-09 12:50:00,28.65,28.66,28.61,28.62,168400.0,20.1262,20.1332,20.0981,20.1051,168400.0
2011-02-09 13:00:00,28.61,28.66,28.6,28.65,84800.0,20.0981,20.1332,20.0911,20.1262,84800.0
2011-02-09 13:10:00,28.65,28.67,28.64,28.67,115600.0,20.1262,20.1403,20.1192,20.1403,115600.0
2011-02-09 13:20:00,28.67,28.68,28.64,28.65,92400.0,20.1403,20.1473,20.1192,20.1262,92400.0
2011-02-09 13:30:00,28.64,28.66,28.64,28.64,72800.0,20.1192,20.1332,20.1192,20.1192,72800.0
2011-02-09 13:40:00,28.64,28.65,28.61,28.62,70000.0,20.1192,20.1262,20.0981,20.1051,70000.0
2011-02-09 13:50:00,28.62,28.64,28.61,28.61,67600.0,20.1051,20.1192,20.0981,20.0981,67600.0
2011-02-09 14:00:00,28.6,28.61,28.57,28.58,94800.0,20.0911,20.0981,20.07,20.077,94800.0
2011-02-09 14:10:00,28.57,28.61,28.57,28.57,64000.0,20.07,20.0981,20.07,20.07,64000.0
2011-02-09 14:20:00,28.57,28.58,28.46,28.54,254800.0,20.07,20.077,19.9927,20.0489,254800.0
2011-02-09 14:30:00,28.53,28.56,28.5,28.5,79800.0,20.0419,20.063,20.0208,20.0208,79800.0
2011-02-09 14:40:00,28.5,28.51,28.47,28.5,77200.0,20.0208,20.0279,19.9998,20.0208,77200.0
2011-02-09 14:50:00,28.5,28.5,28.47,28.48,66800.0,20.0208,20.0208,19.9998,20.0068,66800.0
2011-02-09 15:00:00,28.48,28.52,28.47,28.5,151200.0,20.0068,20.0349,19.9998,20.0208,151200.0
2011-02-09 15:10:00,28.49,28.56,28.49,28.5,161600.0,20.0138,20.063,20.0138,20.0208,161600.0
2011-02-09 15:20:00,28.5,28.55,28.49,28.54,157200.0,20.0208,20.056,20.0138,20.0489,157200.0
2011-02-09 15:30:00,28.53,28.55,28.52,28.54,206800.0,20.0419,20.056,20.0349,20.0489,206800.0
2011-02-09 15:40:00,28.55,28.56,28.5,28.5,362800.0,20.056,20.063,20.0208,20.0208,362800.0
2011-02-09 15:50:00,28.5,28.53,28.48,28.52,724200.0,20.0208,20.0419,20.0068,20.0349,724200.0
2011-02-10 09:30:00,28.31,28.46,28.27,28.31,215000.0,19.8874,19.9927,19.8593,19.8874,215000.0
2011-02-10 09:40:00,28.32,28.38,28.18,28.21,207000.0,19.8944,19.9365,19.7961,19.8171,207000.0
2011-02-10 09:50:00,28.21,28.35,28.21,28.29,128600.0,19.8171,19.9155,19.8171,19.8733,128600.0
2011-02-10 10:00:00,28.29,28.33,28.25,28.28,177600.0,19.8733,19.9014,19.8452,19.8663,177600.0
2011-02-10 10:10:00,28.28,28.34,28.26,28.33,160600.0,19.8663,19.9084,19.8523,19.9014,160600.0
2011-02-10 10:20:00,28.34,28.36,28.24,28.29,100200.0,19.9084,19.9225,19.8382,19.8733,100200.0
2011-02-10 10:30:00,28.28,28.31,28.26,28.27,162000.0,19.8663,19.8874,19.8523,19.8593,162000.0
2011-02-10 10:40:00,28.28,28.3,28.23,28.3,186000.0,19.8663,19.8803,19.8312,19.8803,186000.0
2011-02-10 10:50:00,28.3,28.31,28.21,28.22,195400.0,19.8803,19.8874,19.8171,19.8242,195400.0
2011-02-10 11:00:00,28.22,28.26,28.21,28.25,112400.0,19.8242,19.8523,19.8171,19.8452,112400.0
2011-02-10 11:10:00,28.26,28.3,28.26,28.3,128400.0,19.8523,19.8803,19.8523,19.8803,128400.0
2011-02-10 11:20:00,28.3,28.35,28.28,28.33,167800.0,19.8803,19.9155,19.8663,19.9014,167800.0
2011-02-10 11:30:00,28.33,28.35,28.3,28.32,132600.0,19.9014,19.9155,19.8803,19.8944,132600.0
2011-02-10 11:40:00,28.33,28.33,28.29,28.3,119800.0,19.9014,19.9014,19.8733,19.8803,119800.0
2011-02-10 11:50:00,28.3,28.33,28.26,28.3,55600.0,19.8803,19.9014,19.8523,19.8803,55600.0
2011-02-10 12:00:00,28.3,28.34,28.3,28.31,120400.0,19.8803,19.9084,19.8803,19.8874,120400.0
2011-02-10 12:10:00,28.31,28.32,28.28,28.29,57800.0,19.8874,19.8944,19.8663,19.8733,57800.0
2011-02-10 12:20:00,28.29,28.32,28.29,28.31,45400.0,19.8733,19.8944,19.8733,19.8874,45400.0
2011-02-10 12:30:00,28.32,28.34,28.3,28.3,91800.0,19.8944,19.9084,19.8803,19.8803,91800.0
2011-02-10 12:40:00,28.3,28.32,28.29,28.29,45000.0,19.8803,19.8944,19.8733,19.8733,45000.0
2011-02-10 12:50:00,28.29,28.32,28.29,28.3,84000.0,19.8733,19.8944,19.8733,19.8803,84000.0
2011-02-10 13:00:00,28.3,28.32,28.29,28.32,65800.0,19.8803,19.8944,19.8733,19.8944,65800.0
2011-02-10 13:10:00,28.32,28.32,28.29,28.31,78600.0,19.8944,19.8944,19.8733,19.8874,78600.0
2011-02-10 13:20:00,28.31,28.31,28.28,28.28,52400.0,19.8874,19.8874,19.8663,19.8663,52400.0
2011-02-10 13:30:00,28.29,28.32,28.28,28.3,106600.0,19.8733,19.8944,19.8663,19.8803,106600.0
2011-02-10 13:40:00,28.3,28.3,28.28,28.3,71800.0,19.8803,19.8803,19.8663,19.8803,71800.0
2011-02-10 13:50:00,28.3,28.32,28.28,28.29,70200.0,19.8803,19.8944,19.8663,19.8733,70200.0
2011-02-10 14:00:00,28.29,28.31,28.28,28.3,143800.0,19.8733,19.8874,19.8663,19.8803,143800.0
2011-02-10 14:10:00,28.29,28.31,28.28,28.28,97400.0,19.8733,19.8874,19.8663,19.8663,97400.0
2011-02-10 14:20:00,28.28,28.31,28.28,28.31,121800.0,19.8663,19.8874,19.8663,19.8874,121800.0
2011-02-10 14:30:00,28.31,28.34,28.31,28.33,137800.0,19.8874,19.9084,19.8874,19.9014,137800.0
2011-02-10 14:40:00,28.33,28.34,28.31,28.34,93400.0,19.9014,19.9084,19.8874,19.9084,93400.0
2011-02-10 14:50:00,28.34,28.34,28.28,28.28,157200.0,19.9084,19.9084,19.8663,19.8663,157200.0
2011-02-10 15:00:00,28.28,28.3,28.28,28.28,136000.0,19.8663,19.8803,19.8663,19.8663,136000.0
2011-02-10 15:10:00,28.29,28.33,28.28,28.3,183800.0,19.8733,19.9014,19.8663,19.8803,183800.0
2011-02-10 15:20:00,28.3,28.31,28.29,28.31,244800.0,19.8803,19.8874,19.8733,19.8874,244800.0
2011-02-10 15:30:00,28.31,28.33,28.3,28.32,388800.0,19.8874,19.9014,19.8803,19.8944,388800.0
2011-02-10 15:40:00,28.31,28.38,28.3,28.36,535400.0,19.8874,19.9365,19.8803,19.9225,535400.0
2011-02-10 15:50:00,28.36,28.38,28.28,28.36,704800.0,19.9225,19.9365,19.8663,19.9225,704800.0
2011-02-11 09:30:00,28.11,28.21,28.0,28.04,171600.0,19.8504,19.921,19.7727,19.801,171600.0
2011-02-11 09:40:00,28.06,28.09,28.0,28.06,191200.0,19.8151,19.8363,19.7727,19.8151,191200.0
2011-02-11 09:50:00,28.06,28.12,28.04,28.12,182600.0,19.8151,19.8575,19.801,19.8575,182600.0
2011-02-11 10:00:00,28.12,28.28,28.09,28.27,202800.0,19.8575,19.9705,19.8363,19.9634,202800.0
2011-02-11 10:10:00,28.25,28.26,28.14,28.18,61600.0,19.9493,19.9563,19.8716,19.8998,61600.0
2011-02-11 10:20:00,28.18,28.29,28.18,28.25,251200.0,19.8998,19.9775,19.8998,19.9493,251200.0
2011-02-11 10:30:00,28.26,28.27,28.19,28.21,87600.0,19.9563,19.9634,19.9069,19.921,87600.0
2011-02-11 10:40:00,28.21,28.22,28.14,28.2,95200.0,19.921,19.9281,19.8716,19.914,95200.0
2011-02-11 10:50:00,28.23,28.35,28.2,28.34,135600.0,19.9351,20.0199,19.914,20.0128,135600.0
2011-02-11 11:00:00,28.35,28.47,28.3,28.46,417600.0,20.0199,20.1046,19.9846,20.0976,417600.0
2011-02-11 11:10:00,28.47,28.48,28.4,28.4,222400.0,20.1046,20.1117,20.0552,20.0552,222400.0
2011-02-11 11:20:00,28.4,28.44,28.4,28.42,391000.0,20.0552,20.0834,20.0552,20.0693,391000.0
2011-02-11 11:30:00,28.42,28.43,28.35,28.38,82600.0,20.0693,20.0764,20.0199,20.0411,82600.0
2011-02-11 11:40:00,28.39,28.42,28.34,28.34,112600.0,20.0481,20.0693,20.0128,20.0128,112600.0
2011-02-11 11:50:00,28.34,28.41,28.34,28.4,31000.0,20.0128,20.0623,20.0128,20.0552,31000.0
2011-02-11 12:00:00,28.4,28.4,28.33,28.36,98200.0,20.0552,20.0552,20.0058,20.027,98200.0
2011-02-11 12:10:00,28.36,28.36,28.29,28.32,42400.0,20.027,20.027,19.9775,19.9987,42400.0
2011-02-11 12:20:00,28.31,28.36,28.29,28.34,33600.0,19.9916,20.027,19.9775,20.0128,33600.0
2011-02-11 12:30:00,28.34,28.38,28.34,28.35,58000.0,20.0128,20.0411,20.0128,20.0199,58000.0
2011-02-11 12:40:00,28.35,28.38,28.34,28.36,36200.0,20.0199,20.0411,20.0128,20.027,36200.0
2011-02-11 12:50:00,28.36,28.39,28.35,28.37,44400.0,20.027,20.0481,20.0199,20.034,44400.0
2011-02-11 13:00:00,28.38,28.45,28.37,28.43,82000.0,20.0411,20.0905,20.034,20.0764,82000.0
2011-02-11 13:10:00,28.43,28.45,28.41,28.43,110000.0,20.0764,20.0905,20.0623,20.0764,110000.0
2011-02-11 13:20:00,28.43,28.44,28.4,28.4,166000.0,20.0764,20.0834,20.0552,20.0552,166000.0
2011-02-11 13:30:00,28.4,28.43,28.4,28.43,87200.0,20.0552,20.0764,20.0552,20.0764,87200.0
2011-02-11 13:40:00,28.43,28.45,28.43,28.45,42400.0,20.0764,20.0905,20.0764,20.0905,42400.0
2011-02-11 13:50:00,28.45,28.49,28.45,28.47,49800.0,20.0905,20.1188,20.0905,20.1046,49800.0
2011-02-11 14:00:00,28.48,28.53,28.47,28.52,91600.0,20.1117,20.147,20.1046,20.1399,91600.0
2011-02-11 14:10:00,28.51,28.56,28.51,28.55,63000.0,20.1329,20.1682,20.1329,20.1611,63000.0
2011-02-11 14:20:00,28.55,28.57,28.54,28.56,47000.0,20.1611,20.1752,20.1541,20.1682,47000.0
2011-02-11 14:30:00,28.56,28.61,28.55,28.61,104200.0,20.1682,20.2035,20.1611,20.2035,104200.0
2011-02-11 14:40:00,28.61,28.64,28.59,28.6,137000.0,20.2035,20.2247,20.1894,20.1964,137000.0
2011-02-11 14:50:00,28.6,28.61,28.57,28.58,155000.0,20.1964,20.2035,20.1752,20.1823,155000.0
2011-02-11 15:00:00,28.58,28.62,28.57,28.59,72400.0,20.1823,20.2106,20.1752,20.1894,72400.0
2011-02-11 15:10:00,28.6,28.64,28.6,28.6,95400.0,20.1964,20.2247,20.1964,20.1964,95400.0
2011-02-11 15:20:00,28.6,28.65,28.6,28.61,153800.0,20.1964,20.2317,20.1964,20.2035,153800.0
2011-02-11 15:30:00,28.61,28.64,28.57,28.59,137800.0,20.2035,20.2247,20.1752,20.1894,137800.0
2011-02-11 15:40:00,28.59,28.63,28.57,28.57,164000.0,20.1894,20.2176,20.1752,20.1752,164000.0
2011-02-11 15:50:00,28.58,28.61,28.56,28.61,450800.0,20.1823,20.2035,20.1682,20.2035,450800.0
2011-02-14 09:30:00,28.61,28.73,28.53,28.54,134400.0,20.2035,20.2882,20.147,20.1541,134400.0
2011-02-14 09:40:00,28.54,28.56,28.41,28.49,101000.0,20.1541,20.1682,20.0623,20.1188,101000.0
2011-02-14 09:50:00,28.49,28.5,28.43,28.48,66400.0,20.1188,20.1258,20.0764,20.1117,66400.0
2011-02-14 10:00:00,28.48,28.5,28.47,28.49,60800.0,20.1117,20.1258,20.1046,20.1188,60800.0
2011-02-14 10:10:00,28.49,28.53,28.45,28.48,98400.0,20.1188,20.147,20.0905,20.1117,98400.0
2011-02-14 10:20:00,28.48,28.5,28.43,28.46,88000.0,20.1117,20.1258,20.0764,20.0976,88000.0
2011-02-14 10:30:00,28.46,28.47,28.39,28.39,54400.0,20.0976,20.1046,20.0481,20.0481,54400.0
2011-02-14 10:40:00,28.4,28.4,28.29,28.29,84200.0,20.0552,20.0552,19.9775,19.9775,84200.0
2011-02-14 10:50:00,28.28,28.29,28.23,28.29,92200.0,19.9705,19.9775,19.9351,19.9775,92200.0
2011-02-14 11:00:00,28.29,28.36,28.29,28.35,81000.0,19.9775,20.027,19.9775,20.0199,81000.0
2011-02-14 11:10:00,28.36,28.41,28.35,28.41,233800.0,20.027,20.0623,20.0199,20.0623,233800.0
2011-02-14 11:20:00,28.41,28.48,28.4,28.46,59000.0,20.0623,20.1117,20.0552,20.0976,59000.0
2011-02-14 11:30:00,28.45,28.45,28.38,28.38,97000.0,20.0905,20.0905,20.0411,20.0411,97000.0
2011-02-14 11:40:00,28.39,28.39,28.36,28.38,45200.0,20.0481,20.0481,20.027,20.0411,45200.0
2011-02-14 11:50:00,28.38,28.39,28.35,28.36,61000.0,20.0411,20.0481,20.0199,20.027,61000.0
2011-02-14 12:00:00,28.36,28.38,28.31,28.31,60400.0,20.027,20.0411,19.9916,19.9916,60400.0
2011-02-14 12:10:00,28.3,28.36,28.3,28.33,91800.0,19.9846,20.027,19.9846,20.0058,91800.0
2011-02-14 12:20:00,28.34,28.36,28.33,28.36,58600.0,20.0128,20.027,20.0058,20.027,58600.0
2011-02-14 12:30:00,28.36,28.37,28.34,28.34,41400.0,20.027,20.034,20.0128,20.0128,41400.0
2011-02-14 12:40:00,28.34,28.39,28.34,28.35,35200.0,20.0128,20.0481,20.0128,20.0199,35200.0
2011-02-14 12:50:00,28.35,28.37,28.35,28.35,57200.0,20.0199,20.034,20.0199,20.0199,57200.0
2011-02-14 13:00:00,28.35,28.37,28.34,28.35,100600.0,20.0199,20.034,20.0128,20.0199,100600.0
2011-02-14 13:10:00,28.35,28.38,28.33,28.35,61200.0,20.0199,20.0411,20.0058,20.0199,61200.0
2011-02-14 13:20:00,28.35,28.37,28.35,28.36,36600.0,20.0199,20.034,20.0199,20.027,36600.0
2011-02-14 13:30:00,28.36,28.38,28.36,28.36,234400.0,20.027,20.0411,20.027,20.027,234400.0
2011-02-14 13:40:00,28.36,28.38,28.35,28.36,110200.0,20.027,20.0411,20.0199,20.027,110200.0
2011-02-14 13:50:00,28.36,28.38,28.36,28.36,40600.0,20.027,20.0411,20.027,20.027,40600.0
2011-02-14 14:00:00,28.36,28.39,28.36,28.38,76000.0,20.027,20.0481,20.027,20.0411,76000.0
2011-02-14 14:10:00,28.38,28.39,28.36,28.37,69600.0,20.0411,20.0481,20.027,20.034,69600.0
2011-02-14 14:20:00,28.37,28.42,28.36,28.42,59200.0,20.034,20.0693,20.027,20.0693,59200.0
2011-02-14 14:30:00,28.42,28.44,28.4,28.42,50200.0,20.0693,20.0834,20.0552,20.0693,50200.0
2011-02-14 14:40:00,28.42,28.46,28.42,28.46,68200.0,20.0693,20.0976,20.0693,20.0976,68200.0
2011-02-14 14:50:00,28.46,28.5,28.46,28.49,76600.0,20.0976,20.1258,20.0976,20.1188,76600.0
2011-02-14 15:00:00,28.49,28.52,28.46,28.46,144400.0,20.1188,20.1399,20.0976,20.0976,144400.0
2011-02-14 15:10:00,28.46,28.49,28.44,28.48,82600.0,20.0976,20.1188,20.0834,20.1117,82600.0
2011-02-14 15:20:00,28.48,28.49,28.45,28.45,107600.0,20.1117,20.1188,20.0905,20.0905,107600.0
2011-02-14 15:30:00,28.46,28.5,28.45,28.46,234600.0,20.0976,20.1258,20.0905,20.0976,234600.0
2011-02-14 15:40:00,28.46,28.53,28.45,28.52,242800.0,20.0976,20.147,20.0905,20.1399,242800.0
2011-02-14 15:50:00,28.51,28.54,28.49,28.52,377400.0,20.1329,20.1541,20.1188,20.1399,377400.0
2011-02-15 09:30:00,28.39,28.45,28.31,28.39,126400.0,20.0481,20.0905,19.9916,20.0481,126400.0
2011-02-15 09:40:00,28.39,28.47,28.36,28.36,45600.0,20.0481,20.1046,20.027,20.027,45600.0
2011-02-15 09:50:00,28.36,28.51,28.35,28.49,46600.0,20.027,20.1329,20.0199,20.1188,46600.0
2011-02-15 10:00:00,28.47,28.5,28.4,28.42,60200.0,20.1046,20.1258,20.0552,20.0693,60200.0
2011-02-15 10:10:00,28.42,28.52,28.41,28.5,67600.0,20.0693,20.1399,20.0623,20.1258,67600.0
2011-02-15 10:20:00,28.49,28.5,28.45,28.46,42600.0,20.1188,20.1258,20.0905,20.0976,42600.0
2011-02-15 10:30:00,28.45,28.5,28.45,28.49,40400.0,20.0905,20.1258,20.0905,20.1188,40400.0
2011-02-15 10:40:00,28.5,28.5,28.48,28.49,36200.0,20.1258,20.1258,20.1117,20.1188,36200.0
2011-02-15 10:50:00,28.5,28.54,28.47,28.48,128800.0,20.1258,20.1541,20.1046,20.1117,128800.0
2011-02-15 11:00:00,28.48,28.54,28.46,28.54,68000.0,20.1117,20.1541,20.0976,20.1541,68000.0
2011-02-15 11:10:00,28.54,28.55,28.45,28.46,90200.0,20.1541,20.1611,20.0905,20.0976,90200.0
2011-02-15 11:20:00,28.46,28.5,28.46,28.49,57800.0,20.0976,20.1258,20.0976,20.1188,57800.0
2011-02-15 11:30:00,28.49,28.52,28.47,28.47,95000.0,20.1188,20.1399,20.1046,20.1046,95000.0
2011-02-15 11:40:00,28.47,28.5,28.45,28.5,120000.0,20.1046,20.1258,20.0905,20.1258,120000.0
2011-02-15 11:50:00,28.5,28.53,28.48,28.52,308400.0,20.1258,20.147,20.1117,20.1399,308400.0
2011-02-15 12:00:00,28.52,28.55,28.49,28.55,123800.0,20.1399,20.1611,20.1188,20.1611,123800.0
2011-02-15 12:10:00,28.55,28.57,28.54,28.56,89800.0,20.1611,20.1752,20.1541,20.1682,89800.0
2011-02-15 12:20:00,28.57,28.61,28.57,28.6,47600.0,20.1752,20.2035,20.1752,20.1964,47600.0
2011-02-15 12:30:00,28.6,28.61,28.6,28.61,37200.0,20.1964,20.2035,20.1964,20.2035,37200.0
2011-02-15 12:40:00,28.61,28.61,28.58,28.6,37400.0,20.2035,20.2035,20.1823,20.1964,37400.0
2011-02-15 12:50:00,28.6,28.61,28.55,28.59,34000.0,20.1964,20.2035,20.1611,20.1894,34000.0
2011-02-15 13:00:00,28.59,28.61,28.56,28.59,35600.0,20.1894,20.2035,20.1682,20.1894,35600.0
2011-02-15 13:10:00,28.59,28.61,28.58,28.59,50800.0,20.1894,20.2035,20.1823,20.1894,50800.0
2011-02-15 13:20:00,28.59,28.6,28.58,28.58,30400.0,20.1894,20.1964,20.1823,20.1823,30400.0
2011-02-15 13:30:00,28.58,28.59,28.56,28.57,49000.0,20.1823,20.1894,20.1682,20.1752,49000.0
2011-02-15 13:40:00,28.57,28.58,28.56,28.57,24400.0,20.1752,20.1823,20.1682,20.1752,24400.0
2011-02-15 13:50:00,28.57,28.57,28.56,28.56,88800.0,20.1752,20.1752,20.1682,20.1682,88800.0
2011-02-15 14:00:00,28.57,28.57,28.5,28.52,94800.0,20.1752,20.1752,20.1258,20.1399,94800.0
2011-02-15 14:10:00,28.52,28.57,28.52,28.56,54000.0,20.1399,20.1752,20.1399,20.1682,54000.0
2011-02-15 14:20:00,28.56,28.56,28.52,28.53,57200.0,20.1682,20.1682,20.1399,20.147,57200.0
2011-02-15 14:30:00,28.53,28.57,28.52,28.55,62200.0,20.147,20.1752,20.1399,20.1611,62200.0
2011-02-15 14:40:00,28.56,28.61,28.56,28.57,124600.0,20.1682,20.2035,20.1682,20.1752,124600.0
2011-02-15 14:50:00,28.57,28.62,28.57,28.59,59400.0,20.1752,20.2106,20.1752,20.1894,59400.0
2011-02-15 15:00:00,28.59,28.59,28.56,28.58,73200.0,20.1894,20.1894,20.1682,20.1823,73200.0
2011-02-15 15:10:00,28.58,28.61,28.58,28.6,92200.0,20.1823,20.2035,20.1823,20.1964,92200.0
2011-02-15 15:20:00,28.6,28.6,28.55,28.55,152800.0,20.1964,20.1964,20.1611,20.1611,152800.0
2011-02-15 15:30:00,28.55,28.57,28.54,28.56,149200.0,20.1611,20.1752,20.1541,20.1682,149200.0
2011-02-15 15:40:00,28.56,28.56,28.5,28.52,241200.0,20.1682,20.1682,20.1258,20.1399,241200.0
2011-02-15 15:50:00,28.52,28.57,28.5,28.56,499800.0,20.1399,20.1752,20.1258,20.1682,499800.0
2011-02-16 09:30:00,28.64,28.75,28.57,28.6,144000.0,20.2247,20.3024,20.1752,20.1964,144000.0
2011-02-16 09:40:00,28.6,28.66,28.59,28.61,93800.0,20.1964,20.2388,20.1894,20.2035,93800.0
2011-02-16 09:50:00,28.62,28.71,28.59,28.71,52600.0,20.2106,20.2741,20.1894,20.2741,52600.0
2011-02-16 10:00:00,28.7,28.71,28.64,28.71,46600.0,20.267,20.2741,20.2247,20.2741,46600.0
2011-02-16 10:10:00,28.7,28.72,28.7,28.72,54800.0,20.267,20.2812,20.267,20.2812,54800.0
2011-02-16 10:20:00,28.72,28.72,28.68,28.72,300000.0,20.2812,20.2812,20.2529,20.2812,300000.0
2011-02-16 10:30:00,28.72,28.77,28.7,28.76,247200.0,20.2812,20.3165,20.267,20.3094,247200.0
2011-02-16 10:40:00,28.76,28.8,28.74,28.8,94600.0,20.3094,20.3377,20.2953,20.3377,94600.0
2011-02-16 10:50:00,28.8,28.91,28.8,28.9,113600.0,20.3377,20.4153,20.3377,20.4083,113600.0
2011-02-16 11:00:00,28.9,28.92,28.86,28.88,158800.0,20.4083,20.4224,20.38,20.3942,158800.0
2011-02-16 11:10:00,28.88,28.93,28.88,28.92,114400.0,20.3942,20.4295,20.3942,20.4224,114400.0
2011-02-16 11:20:00,28.92,28.93,28.85,28.86,100200.0,20.4224,20.4295,20.373,20.38,100200.0
2011-02-16 11:30:00,28.85,28.93,28.84,28.93,189600.0,20.373,20.4295,20.3659,20.4295,189600.0
2011-02-16 11:40:00,28.92,28.93,28.88,28.93,87200.0,20.4224,20.4295,20.3942,20.4295,87200.0
2011-02-16 11:50:00,28.93,28.96,28.91,28.96,67600.0,20.4295,20.4507,20.4153,20.4507,67600.0
2011-02-16 12:00:00,28.96,28.96,28.84,28.85,214800.0,20.4507,20.4507,20.3659,20.373,214800.0
2011-02-16 12:10:00,28.86,28.92,28.85,28.88,178200.0,20.38,20.4224,20.373,20.3942,178200.0
2011-02-16 12:20:00,28.88,28.99,28.88,28.97,78600.0,20.3942,20.4718,20.3942,20.4577,78600.0
2011-02-16 12:30:00,28.98,28.98,28.91,28.91,55400.0,20.4648,20.4648,20.4153,20.4153,55400.0
2011-02-16 12:40:00,28.91,28.97,28.9,28.96,66600.0,20.4153,20.4577,20.4083,20.4507,66600.0
2011-02-16 12:50:00,28.96,28.96,28.9,28.93,73200.0,20.4507,20.4507,20.4083,20.4295,73200.0
2011-02-16 13:00:00,28.93,28.95,28.89,28.94,61400.0,20.4295,20.4436,20.4012,20.4365,61400.0
2011-02-16 13:10:00,28.94,28.96,28.92,28.93,61000.0,20.4365,20.4507,20.4224,20.4295,61000.0
2011-02-16 13:20:00,28.93,28.96,28.92,28.93,60400.0,20.4295,20.4507,20.4224,20.4295,60400.0
2011-02-16 13:30:00,28.93,28.93,28.88,28.88,35200.0,20.4295,20.4295,20.3942,20.3942,35200.0
2011-02-16 13:40:00,28.88,28.89,28.86,28.86,79800.0,20.3942,20.4012,20.38,20.38,79800.0
2011-02-16 13:50:00,28.86,28.86,28.84,28.86,36800.0,20.38,20.38,20.3659,20.38,36800.0
2011-02-16 14:00:00,28.87,28.95,28.86,28.92,90600.0,20.3871,20.4436,20.38,20.4224,90600.0
2011-02-16 14:10:00,28.93,28.95,28.91,28.91,108200.0,20.4295,20.4436,20.4153,20.4153,108200.0
2011-02-16 14:20:00,28.92,28.94,28.9,28.92,53600.0,20.4224,20.4365,20.4083,20.4224,53600.0
2011-02-16 14:30:00,28.92,29.0,28.91,29.0,107400.0,20.4224,20.4789,20.4153,20.4789,107400.0
2011-02-16 14:40:00,28.99,28.99,28.95,28.96,90200.0,20.4718,20.4718,20.4436,20.4507,90200.0
2011-02-16 14:50:00,28.96,28.98,28.93,28.94,93000.0,20.4507,20.4648,20.4295,20.4365,93000.0
2011-02-16 15:00:00,28.95,28.98,28.94,28.98,141200.0,20.4436,20.4648,20.4365,20.4648,141200.0
2011-02-16 15:10:00,28.98,28.98,28.94,28.96,102000.0,20.4648,20.4648,20.4365,20.4507,102000.0
2011-02-16 15:20:00,28.95,28.97,28.93,28.93,112200.0,20.4436,20.4577,20.4295,20.4295,112200.0
2011-02-16 15:30:00,28.93,28.97,28.92,28.95,288000.0,20.4295,20.4577,20.4224,20.4436,288000.0
2011-02-16 15:40:00,28.95,28.96,28.91,28.93,234800.0,20.4436,20.4507,20.4153,20.4295,234800.0
2011-02-16 15:50:00,28.94,28.95,28.88,28.91,596200.0,20.4365,20.4436,20.3942,20.4153,596200.0
2011-02-17 09:30:00,28.86,29.05,28.8,29.05,238800.0,20.38,20.5142,20.3377,20.5142,238800.0
2011-02-17 09:40:00,29.04,29.18,29.03,29.18,203800.0,20.5071,20.606,20.5001,20.606,203800.0
2011-02-17 09:50:00,29.18,29.36,29.18,29.28,404200.0,20.606,20.7331,20.606,20.6766,404200.0
2011-02-17 10:00:00,29.29,29.36,29.25,29.28,184600.0,20.6837,20.7331,20.6554,20.6766,184600.0
2011-02-17 10:10:00,29.27,29.34,29.27,29.33,212400.0,20.6696,20.719,20.6696,20.7119,212400.0
2011-02-17 10:20:00,29.33,29.47,29.32,29.47,207600.0,20.7119,20.8108,20.7049,20.8108,207600.0
2011-02-17 10:30:00,29.46,29.61,29.45,29.56,448600.0,20.8037,20.9097,20.7967,20.8744,448600.0
2011-02-17 10:40:00,29.57,29.57,29.34,29.41,197600.0,20.8814,20.8814,20.719,20.7684,197600.0
2011-02-17 10:50:00,29.41,29.53,29.4,29.49,163600.0,20.7684,20.8532,20.7614,20.8249,163600.0
2011-02-17 11:00:00,29.49,29.54,29.48,29.5,240400.0,20.8249,20.8602,20.8179,20.832,240400.0
2011-02-17 11:10:00,29.5,29.59,29.5,29.59,136200.0,20.832,20.8955,20.832,20.8955,136200.0
2011-02-17 11:20:00,29.58,29.65,29.54,29.63,264200.0,20.8885,20.9379,20.8602,20.9238,264200.0
2011-02-17 11:30:00,29.63,29.65,29.61,29.62,190600.0,20.9238,20.9379,20.9097,20.9167,190600.0
2011-02-17 11:40:00,29.62,29.68,29.59,29.67,236800.0,20.9167,20.9591,20.8955,20.952,236800.0
2011-02-17 11:50:00,29.66,29.72,29.66,29.71,229800.0,20.945,20.9873,20.945,20.9803,229800.0
2011-02-17 12:00:00,29.71,29.74,29.65,29.65,237600.0,20.9803,21.0015,20.9379,20.9379,237600.0
2011-02-17 12:10:00,29.65,29.65,29.59,29.61,68200.0,20.9379,20.9379,20.8955,20.9097,68200.0
2011-02-17 12:20:00,29.61,29.63,29.6,29.61,80600.0,20.9097,20.9238,20.9026,20.9097,80600.0
2011-02-17 12:30:00,29.61,29.63,29.61,29.61,87800.0,20.9097,20.9238,20.9097,20.9097,87800.0
2011-02-17 12:40:00,29.61,29.68,29.61,29.65,175000.0,20.9097,20.9591,20.9097,20.9379,175000.0
2011-02-17 12:50:00,29.65,29.68,29.64,29.66,119000.0,20.9379,20.9591,20.9308,20.945,119000.0
2011-02-17 13:00:00,29.66,29.72,29.66,29.7,137400.0,20.945,20.9873,20.945,20.9732,137400.0
2011-02-17 13:10:00,29.7,29.71,29.65,29.65,169800.0,20.9732,20.9803,20.9379,20.9379,169800.0
2011-02-17 13:20:00,29.65,29.66,29.62,29.64,132200.0,20.9379,20.945,20.9167,20.9308,132200.0
2011-02-17 13:30:00,29.63,29.65,29.6,29.62,161400.0,20.9238,20.9379,20.9026,20.9167,161400.0
2011-02-17 13:40:00,29.62,29.67,29.62,29.66,82400.0,20.9167,20.952,20.9167,20.945,82400.0
2011-02-17 13:50:00,29.66,29.66,29.63,29.63,61600.0,20.945,20.945,20.9238,20.9238,61600.0
2011-02-17 14:00:00,29.63,29.66,29.62,29.65,120000.0,20.9238,20.945,20.9167,20.9379,120000.0
2011-02-17 14:10:00,29.65,29.7,29.64,29.7,104800.0,20.9379,20.9732,20.9308,20.9732,104800.0
2011-02-17 14:20:00,29.7,29.72,29.68,29.7,138200.0,20.9732,20.9873,20.9591,20.9732,138200.0
2011-02-17 14:30:00,29.7,29.73,29.69,29.72,175600.0,20.9732,20.9944,20.9662,20.9873,175600.0
2011-02-17 14:40:00,29.72,29.73,29.68,29.71,169800.0,20.9873,20.9944,20.9591,20.9803,169800.0
2011-02-17 14:50:00,29.71,29.75,29.7,29.74,140200.0,20.9803,21.0085,20.9732,21.0015,140200.0
2011-02-17 15:00:00,29.74,29.74,29.66,29.67,107000.0,21.0015,21.0015,20.945,20.952,107000.0
2011-02-17 15:10:00,29.67,29.67,29.58,29.6,227000.0,20.952,20.952,20.8885,20.9026,227000.0
2011-02-17 15:20:00,29.6,29.64,29.6,29.63,206200.0,20.9026,20.9308,20.9026,20.9238,206200.0
2011-02-17 15:30:00,29.62,29.67,29.62,29.63,236400.0,20.9167,20.952,20.9167,20.9238,236400.0
2011-02-17 15:40:00,29.63,29.64,29.59,29.61,373400.0,20.9238,20.9308,20.8955,20.9097,373400.0
2011-02-17 15:50:00,29.61,29.65,29.59,29.63,564400.0,20.9097,20.9379,20.8955,20.9238,564400.0
2011-02-18 09:30:00,29.6,29.67,29.53,29.57,986000.0,20.9026,20.952,20.8532,20.8814,986000.0
2011-02-18 09:40:00,29.58,29.63,29.39,29.45,477200.0,20.8885,20.9238,20.7543,20.7967,477200.0
2011-02-18 09:50:00,29.45,29.45,29.4,29.42,85400.0,20.7967,20.7967,20.7614,20.7755,85400.0
2011-02-18 10:00:00,29.42,29.48,29.41,29.43,261800.0,20.7755,20.8179,20.7684,20.7826,261800.0
2011-02-18 10:10:00,29.43,29.49,29.42,29.45,156200.0,20.7826,20.8249,20.7755,20.7967,156200.0
2011-02-18 10:20:00,29.45,29.46,29.37,29.38,148000.0,20.7967,20.8037,20.7402,20.7472,148000.0
2011-02-18 10:30:00,29.38,29.56,29.36,29.56,136000.0,20.7472,20.8744,20.7331,20.8744,136000.0
2011-02-18 10:40:00,29.57,29.64,29.5,29.5,85800.0,20.8814,20.9308,20.832,20.832,85800.0
2011-02-18 10:50:00,29.51,29.54,29.49,29.5,41800.0,20.839,20.8602,20.8249,20.832,41800.0
2011-02-18 11:00:00,29.5,29.55,29.5,29.53,67800.0,20.832,20.8673,20.832,20.8532,67800.0
2011-02-18 11:10:00,29.53,29.53,29.48,29.49,68800.0,20.8532,20.8532,20.8179,20.8249,68800.0
2011-02-18 11:20:00,29.48,29.5,29.43,29.45,134400.0,20.8179,20.832,20.7826,20.7967,134400.0
2011-02-18 11:30:00,29.45,29.48,29.42,29.43,92000.0,20.7967,20.8179,20.7755,20.7826,92000.0
2011-02-18 11:40:00,29.42,29.47,29.42,29.44,51400.0,20.7755,20.8108,20.7755,20.7896,51400.0
2011-02-18 11:50:00,29.44,29.5,29.43,29.49,53000.0,20.7896,20.832,20.7826,20.8249,53000.0
2011-02-18 12:00:00,29.49,29.55,29.49,29.54,101800.0,20.8249,20.8673,20.8249,20.8602,101800.0
2011-02-18 12:10:00,29.54,29.57,29.53,29.56,26000.0,20.8602,20.8814,20.8532,20.8744,26000.0
2011-02-18 12:20:00,29.55,29.59,29.52,29.53,210800.0,20.8673,20.8955,20.8461,20.8532,210800.0
2011-02-18 12:30:00,29.54,29.54,29.5,29.5,78800.0,20.8602,20.8602,20.832,20.832,78800.0
2011-02-18 12:40:00,29.5,29.52,29.5,29.5,51600.0,20.832,20.8461,20.832,20.832,51600.0
2011-02-18 12:50:00,29.5,29.51,29.5,29.5,78400.0,20.832,20.839,20.832,20.832,78400.0
2011-02-18 13:00:00,29.51,29.51,29.48,29.49,41400.0,20.839,20.839,20.8179,20.8249,41400.0
2011-02-18 13:10:00,29.49,29.5,29.48,29.49,27800.0,20.8249,20.832,20.8179,20.8249,27800.0
2011-02-18 13:20:00,29.49,29.5,29.45,29.48,52800.0,20.8249,20.832,20.7967,20.8179,52800.0
2011-02-18 13:30:00,29.47,29.48,29.44,29.46,25200.0,20.8108,20.8179,20.7896,20.8037,25200.0
2011-02-18 13:40:00,29.46,29.47,29.42,29.42,29800.0,20.8037,20.8108,20.7755,20.7755,29800.0
2011-02-18 13:50:00,29.43,29.48,29.42,29.48,69200.0,20.7826,20.8179,20.7755,20.8179,69200.0
2011-02-18 14:00:00,29.49,29.5,29.46,29.48,94000.0,20.8249,20.832,20.8037,20.8179,94000.0
2011-02-18 14:10:00,29.48,29.5,29.42,29.42,48600.0,20.8179,20.832,20.7755,20.7755,48600.0
2011-02-18 14:20:00,29.42,29.44,29.4,29.42,73600.0,20.7755,20.7896,20.7614,20.7755,73600.0
2011-02-18 14:30:00,29.42,29.43,29.41,29.43,99800.0,20.7755,20.7826,20.7684,20.7826,99800.0
2011-02-18 14:40:00,29.43,29.48,29.43,29.47,40800.0,20.7826,20.8179,20.7826,20.8108,40800.0
2011-02-18 14:50:00,29.47,29.5,29.46,29.47,80200.0,20.8108,20.832,20.8037,20.8108,80200.0
2011-02-18 15:00:00,29.47,29.47,29.44,29.45,65000.0,20.8108,20.8108,20.7896,20.7967,65000.0
2011-02-18 15:10:00,29.45,29.47,29.45,29.46,87200.0,20.7967,20.8108,20.7967,20.8037,87200.0
2011-02-18 15:20:00,29.46,29.48,29.45,29.46,130400.0,20.8037,20.8179,20.7967,20.8037,130400.0
2011-02-18 15:30:00,29.47,29.47,29.43,29.43,220200.0,20.8108,20.8108,20.7826,20.7826,220200.0
2011-02-18 15:40:00,29.43,29.53,29.43,29.5,263400.0,20.7826,20.8532,20.7826,20.832,263400.0
2011-02-18 15:50:00,29.5,29.58,29.5,29.54,498200.0,20.832,20.8885,20.832,20.8602,498200.0
2011-02-22 09:30:00,29.1,29.21,29.04,29.15,287400.0,20.5495,20.6272,20.5071,20.5848,287400.0
2011-02-22 09:40:00,29.15,29.22,29.13,29.21,154800.0,20.5848,20.6343,20.5707,20.6272,154800.0
2011-02-22 09:50:00,29.22,29.32,29.2,29.3,85800.0,20.6343,20.7049,20.6201,20.6907,85800.0
2011-02-22 10:00:00,29.3,29.36,29.23,29.36,82400.0,20.6907,20.7331,20.6413,20.7331,82400.0
2011-02-22 10:10:00,29.36,29.42,29.29,29.29,56600.0,20.7331,20.7755,20.6837,20.6837,56600.0
2011-02-22 10:20:00,29.29,29.3,29.18,29.23,74200.0,20.6837,20.6907,20.606,20.6413,74200.0
2011-02-22 10:30:00,29.21,29.29,29.18,29.27,67000.0,20.6272,20.6837,20.606,20.6696,67000.0
2011-02-22 10:40:00,29.27,29.29,29.22,29.24,51400.0,20.6696,20.6837,20.6343,20.6484,51400.0
2011-02-22 10:50:00,29.23,29.29,29.2,29.2,44200.0,20.6413,20.6837,20.6201,20.6201,44200.0
2011-02-22 11:00:00,29.18,29.2,29.11,29.12,77800.0,20.606,20.6201,20.5566,20.5636,77800.0
2011-02-22 11:10:00,29.11,29.12,29.02,29.04,56800.0,20.5566,20.5636,20.493,20.5071,56800.0
2011-02-22 11:20:00,29.03,29.08,29.0,29.08,94400.0,20.5001,20.5354,20.4789,20.5354,94400.0
2011-02-22 11:30:00,29.07,29.1,29.01,29.07,80000.0,20.5283,20.5495,20.486,20.5283,80000.0
2011-02-22 11:40:00,29.06,29.07,29.02,29.03,114000.0,20.5213,20.5283,20.493,20.5001,114000.0
2011-02-22 11:50:00,29.02,29.05,28.98,29.05,82200.0,20.493,20.5142,20.4648,20.5142,82200.0
2011-02-22 12:00:00,29.04,29.05,28.97,29.01,144000.0,20.5071,20.5142,20.4577,20.486,144000.0
2011-02-22 12:10:00,29.01,29.05,28.95,29.04,116800.0,20.486,20.5142,20.4436,20.5071,116800.0
2011-02-22 12:20:00,29.05,29.05,28.99,29.05,40600.0,20.5142,20.5142,20.4718,20.5142,40600.0
2011-02-22 12:30:00,29.05,29.07,29.02,29.03,52600.0,20.5142,20.5283,20.493,20.5001,52600.0
2011-02-22 12:40:00,29.02,29.04,28.93,28.95,117600.0,20.493,20.5071,20.4295,20.4436,117600.0
2011-02-22 12:50:00,28.93,28.97,28.89,28.92,77400.0,20.4295,20.4577,20.4012,20.4224,77400.0
2011-02-22 13:00:00,28.92,29.02,28.88,29.0,128400.0,20.4224,20.493,20.3942,20.4789,128400.0
2011-02-22 13:10:00,28.99,29.02,28.93,28.96,96600.0,20.4718,20.493,20.4295,20.4507,96600.0
2011-02-22 13:20:00,28.95,28.95,28.88,28.9,105600.0,20.4436,20.4436,20.3942,20.4083,105600.0
2011-02-22 13:30:00,28.91,28.92,28.88,28.89,78200.0,20.4153,20.4224,20.3942,20.4012,78200.0
2011-02-22 13:40:00,28.89,28.91,28.86,28.88,108800.0,20.4012,20.4153,20.38,20.3942,108800.0
2011-02-22 13:50:00,28.88,28.92,28.86,28.89,44600.0,20.3942,20.4224,20.38,20.4012,44600.0
2011-02-22 14:00:00,28.88,28.9,28.81,28.88,106400.0,20.3942,20.4083,20.3447,20.3942,106400.0
2011-02-22 14:10:00,28.88,28.93,28.86,28.92,46200.0,20.3942,20.4295,20.38,20.4224,46200.0
2011-02-22 14:20:00,28.92,28.95,28.88,28.93,116400.0,20.4224,20.4436,20.3942,20.4295,116400.0
2011-02-22 14:30:00,28.93,28.97,28.92,28.93,101800.0,20.4295,20.4577,20.4224,20.4295,101800.0
2011-02-22 14:40:00,28.93,29.07,28.92,29.04,74400.0,20.4295,20.5283,20.4224,20.5071,74400.0
2011-02-22 14:50:00,29.03,29.06,28.94,28.96,118800.0,20.5001,20.5213,20.4365,20.4507,118800.0
2011-02-22 15:00:00,28.96,29.02,28.93,28.96,172600.0,20.4507,20.493,20.4295,20.4507,172600.0
2011-02-22 15:10:00,28.96,29.0,28.93,28.93,238400.0,20.4507,20.4789,20.4295,20.4295,238400.0
2011-02-22 15:20:00,28.93,28.96,28.89,28.96,162800.0,20.4295,20.4507,20.4012,20.4507,162800.0
2011-02-22 15:30:00,28.96,29.02,28.93,28.94,144400.0,20.4507,20.493,20.4295,20.4365,144400.0
2011-02-22 15:40:00,28.95,29.04,28.92,28.93,426800.0,20.4436,20.5071,20.4224,20.4295,426800.0
2011-02-22 15:50:00,28.93,28.99,28.93,28.98,477400.0,20.4295,20.4718,20.4295,20.4648,477400.0
2011-02-23 09:30:00,29.13,29.13,28.98,29.05,133800.0,20.5707,20.5707,20.4648,20.5142,133800.0
2011-02-23 09:40:00,29.02,29.08,28.86,28.87,78000.0,20.493,20.5354,20.38,20.3871,78000.0
2011-02-23 09:50:00,28.89,28.99,28.86,28.95,112000.0,20.4012,20.4718,20.38,20.4436,112000.0
2011-02-23 10:00:00,28.96,29.01,28.84,28.85,84400.0,20.4507,20.486,20.3659,20.373,84400.0
2011-02-23 10:10:00,28.85,28.9,28.78,28.87,63200.0,20.373,20.4083,20.3235,20.3871,63200.0
2011-02-23 10:20:00,28.87,28.99,28.86,28.92,57600.0,20.3871,20.4718,20.38,20.4224,57600.0
2011-02-23 10:30:00,28.92,28.98,28.92,28.93,101600.0,20.4224,20.4648,20.4224,20.4295,101600.0
2011-02-23 10:40:00,28.93,28.93,28.88,28.9,82400.0,20.4295,20.4295,20.3942,20.4083,82400.0
2011-02-23 10:50:00,28.91,28.97,28.9,28.95,33600.0,20.4153,20.4577,20.4083,20.4436,33600.0
2011-02-23 11:00:00,28.96,28.96,28.88,28.93,34600.0,20.4507,20.4507,20.3942,20.4295,34600.0
2011-02-23 11:10:00,28.93,28.93,28.83,28.84,87600.0,20.4295,20.4295,20.3589,20.3659,87600.0
2011-02-23 11:20:00,28.84,28.85,28.78,28.79,37000.0,20.3659,20.373,20.3235,20.3306,37000.0
2011-02-23 11:30:00,28.79,28.81,28.75,28.79,83000.0,20.3306,20.3447,20.3024,20.3306,83000.0
2011-02-23 11:40:00,28.79,28.81,28.68,28.68,153800.0,20.3306,20.3447,20.2529,20.2529,153800.0
2011-02-23 11:50:00,28.68,28.75,28.68,28.68,172200.0,20.2529,20.3024,20.2529,20.2529,172200.0
2011-02-23 12:00:00,28.68,28.7,28.61,28.63,169000.0,20.2529,20.267,20.2035,20.2176,169000.0
2011-02-23 12:10:00,28.64,28.65,28.58,28.62,141000.0,20.2247,20.2317,20.1823,20.2106,141000.0
2011-02-23 12:20:00,28.61,28.7,28.61,28.68,111800.0,20.2035,20.267,20.2035,20.2529,111800.0
2011-02-23 12:30:00,28.68,28.77,28.67,28.76,83000.0,20.2529,20.3165,20.2459,20.3094,83000.0
2011-02-23 12:40:00,28.75,28.77,28.7,28.72,118400.0,20.3024,20.3165,20.267,20.2812,118400.0
2011-02-23 12:50:00,28.72,28.76,28.7,28.74,70200.0,20.2812,20.3094,20.267,20.2953,70200.0
2011-02-23 13:00:00,28.74,28.78,28.69,28.7,52200.0,20.2953,20.3235,20.26,20.267,52200.0
2011-02-23 13:10:00,28.71,28.74,28.64,28.65,88400.0,20.2741,20.2953,20.2247,20.2317,88400.0
2011-02-23 13:20:00,28.66,28.77,28.65,28.77,110800.0,20.2388,20.3165,20.2317,20.3165,110800.0
2011-02-23 13:30:00,28.77,28.77,28.66,28.74,41600.0,20.3165,20.3165,20.2388,20.2953,41600.0
2011-02-23 13:40:00,28.75,28.81,28.68,28.76,68400.0,20.3024,20.3447,20.2529,20.3094,68400.0
2011-02-23 13:50:00,28.76,28.81,28.75,28.79,77800.0,20.3094,20.3447,20.3024,20.3306,77800.0
2011-02-23 14:00:00,28.8,28.88,28.78,28.86,66800.0,20.3377,20.3942,20.3235,20.38,66800.0
2011-02-23 14:10:00,28.87,28.88,28.79,28.85,97600.0,20.3871,20.3942,20.3306,20.373,97600.0
2011-02-23 14:20:00,28.85,28.86,28.77,28.78,96400.0,20.373,20.38,20.3165,20.3235,96400.0
2011-02-23 14:30:00,28.78,28.81,28.71,28.71,134000.0,20.3235,20.3447,20.2741,20.2741,134000.0
2011-02-23 14:40:00,28.71,28.73,28.67,28.68,96400.0,20.2741,20.2882,20.2459,20.2529,96400.0
2011-02-23 14:50:00,28.68,28.85,28.68,28.85,86600.0,20.2529,20.373,20.2529,20.373,86600.0
2011-02-23 15:00:00,28.85,28.88,28.82,28.85,215400.0,20.373,20.3942,20.3518,20.373,215400.0
2011-02-23 15:10:00,28.85,28.87,28.81,28.83,144400.0,20.373,20.3871,20.3447,20.3589,144400.0
2011-02-23 15:20:00,28.83,28.93,28.83,28.84,191800.0,20.3589,20.4295,20.3589,20.3659,191800.0
2011-02-23 15:30:00,28.84,28.84,28.76,28.84,170200.0,20.3659,20.3659,20.3094,20.3659,170200.0
2011-02-23 15:40:00,28.83,28.88,28.76,28.82,450000.0,20.3589,20.3942,20.3094,20.3518,450000.0
2011-02-23 15:50:00,28.82,28.84,28.74,28.79,543400.0,20.3518,20.3659,20.2953,20.3306,543400.0
2011-02-24 09:30:00,28.65,28.79,28.63,28.74,279200.0,20.2317,20.3306,20.2176,20.2953,279200.0
2011-02-24 09:40:00,28.74,28.86,28.73,28.78,137400.0,20.2953,20.38,20.2882,20.3235,137400.0
2011-02-24 09:50:00,28.78,28.85,28.6,28.82,157000.0,20.3235,20.373,20.1964,20.3518,157000.0
2011-02-24 10:00:00,28.8,28.86,28.73,28.86,138000.0,20.3377,20.38,20.2882,20.38,138000.0
2011-02-24 10:10:00,28.86,28.88,28.75,28.79,85400.0,20.38,20.3942,20.3024,20.3306,85400.0
2011-02-24 10:20:00,28.79,28.82,28.72,28.73,62000.0,20.3306,20.3518,20.2812,20.2882,62000.0
2011-02-24 10:30:00,28.74,28.83,28.71,28.8,93200.0,20.2953,20.3589,20.2741,20.3377,93200.0
2011-02-24 10:40:00,28.8,28.86,28.79,28.86,157600.0,20.3377,20.38,20.3306,20.38,157600.0
2011-02-24 10:50:00,28.86,28.93,28.85,28.88,114800.0,20.38,20.4295,20.373,20.3942,114800.0
2011-02-24 11:00:00,28.86,28.9,28.81,28.9,109200.0,20.38,20.4083,20.3447,20.4083,109200.0
2011-02-24 11:10:00,28.9,28.93,28.82,28.86,67200.0,20.4083,20.4295,20.3518,20.38,67200.0
2011-02-24 11:20:00,28.85,28.92,28.82,28.9,35800.0,20.373,20.4224,20.3518,20.4083,35800.0
2011-02-24 11:30:00,28.88,28.89,28.82,28.88,49800.0,20.3942,20.4012,20.3518,20.3942,49800.0
2011-02-24 11:40:00,28.86,28.88,28.8,28.83,97400.0,20.38,20.3942,20.3377,20.3589,97400.0
2011-02-24 11:50:00,28.83,28.89,28.79,28.84,59400.0,20.3589,20.4012,20.3306,20.3659,59400.0
2011-02-24 12:00:00,28.83,28.86,28.74,28.75,66400.0,20.3589,20.38,20.2953,20.3024,66400.0
2011-02-24 12:10:00,28.74,28.8,28.74,28.8,83000.0,20.2953,20.3377,20.2953,20.3377,83000.0
2011-02-24 12:20:00,28.8,28.82,28.74,28.74,340000.0,20.3377,20.3518,20.2953,20.2953,340000.0
2011-02-24 12:30:00,28.74,28.79,28.68,28.72,196800.0,20.2953,20.3306,20.2529,20.2812,196800.0
2011-02-24 12:40:00,28.72,28.72,28.63,28.67,112400.0,20.2812,20.2812,20.2176,20.2459,112400.0
2011-02-24 12:50:00,28.67,28.75,28.66,28.72,36600.0,20.2459,20.3024,20.2388,20.2812,36600.0
2011-02-24 13:00:00,28.72,28.75,28.67,28.67,51400.0,20.2812,20.3024,20.2459,20.2459,51400.0
2011-02-24 13:10:00,28.67,28.74,28.65,28.72,60400.0,20.2459,20.2953,20.2317,20.2812,60400.0
2011-02-24 13:20:00,28.72,28.73,28.61,28.62,154200.0,20.2812,20.2882,20.2035,20.2106,154200.0
2011-02-24 13:30:00,28.61,28.66,28.6,28.65,113400.0,20.2035,20.2388,20.1964,20.2317,113400.0
2011-02-24 13:40:00,28.65,28.66,28.5,28.53,203400.0,20.2317,20.2388,20.1258,20.147,203400.0
2011-02-24 13:50:00,28.53,28.55,28.46,28.53,247800.0,20.147,20.1611,20.0976,20.147,247800.0
2011-02-24 14:00:00,28.53,28.64,28.53,28.64,95800.0,20.147,20.2247,20.147,20.2247,95800.0
2011-02-24 14:10:00,28.64,28.71,28.64,28.71,138400.0,20.2247,20.2741,20.2247,20.2741,138400.0
2011-02-24 14:20:00,28.7,28.74,28.63,28.67,96600.0,20.267,20.2953,20.2176,20.2459,96600.0
2011-02-24 14:30:00,28.67,28.75,28.62,28.68,141200.0,20.2459,20.3024,20.2106,20.2529,141200.0
2011-02-24 14:40:00,28.69,28.72,28.63,28.68,159200.0,20.26,20.2812,20.2176,20.2529,159200.0
2011-02-24 14:50:00,28.67,28.68,28.63,28.67,112600.0,20.2459,20.2529,20.2176,20.2459,112600.0
2011-02-24 15:00:00,28.66,28.7,28.64,28.66,215200.0,20.2388,20.267,20.2247,20.2388,215200.0
2011-02-24 15:10:00,28.66,28.7,28.63,28.68,246400.0,20.2388,20.267,20.2176,20.2529,246400.0
2011-02-24 15:20:00,28.69,28.75,28.67,28.67,130400.0,20.26,20.3024,20.2459,20.2459,130400.0
2011-02-24 15:30:00,28.67,28.73,28.6,28.61,266400.0,20.2459,20.2882,20.1964,20.2035,266400.0
2011-02-24 15:40:00,28.61,28.65,28.56,28.61,342000.0,20.2035,20.2317,20.1682,20.2035,342000.0
2011-02-24 15:50:00,28.61,28.64,28.58,28.63,251000.0,20.2035,20.2247,20.1823,20.2176,251000.0
2011-02-25 09:30:00,28.79,28.83,28.71,28.74,123000.0,20.3306,20.3589,20.2741,20.2953,123000.0
2011-02-25 09:40:00,28.73,28.78,28.59,28.77,93600.0,20.2882,20.3235,20.1894,20.3165,93600.0
2011-02-25 09:50:00,28.75,28.8,28.66,28.8,37800.0,20.3024,20.3377,20.2388,20.3377,37800.0
2011-02-25 10:00:00,28.8,28.83,28.77,28.77,63400.0,20.3377,20.3589,20.3165,20.3165,63400.0
2011-02-25 10:10:00,28.77,28.81,28.67,28.68,125200.0,20.3165,20.3447,20.2459,20.2529,125200.0
2011-02-25 10:20:00,28.68,28.77,28.68,28.69,59800.0,20.2529,20.3165,20.2529,20.26,59800.0
2011-02-25 10:30:00,28.7,28.73,28.68,28.72,119600.0,20.267,20.2882,20.2529,20.2812,119600.0
2011-02-25 10:40:00,28.73,28.78,28.71,28.77,69000.0,20.2882,20.3235,20.2741,20.3165,69000.0
2011-02-25 10:50:00,28.76,28.78,28.7,28.76,48600.0,20.3094,20.3235,20.267,20.3094,48600.0
2011-02-25 11:00:00,28.76,28.79,28.74,28.75,33600.0,20.3094,20.3306,20.2953,20.3024,33600.0
2011-02-25 11:10:00,28.75,28.81,28.74,28.8,36400.0,20.3024,20.3447,20.2953,20.3377,36400.0
2011-02-25 11:20:00,28.8,28.8,28.63,28.64,78000.0,20.3377,20.3377,20.2176,20.2247,78000.0
2011-02-25 11:30:00,28.65,28.71,28.65,28.69,48000.0,20.2317,20.2741,20.2317,20.26,48000.0
2011-02-25 11:40:00,28.68,28.69,28.57,28.63,73600.0,20.2529,20.26,20.1752,20.2176,73600.0
2011-02-25 11:50:00,28.63,28.66,28.58,28.64,49000.0,20.2176,20.2388,20.1823,20.2247,49000.0
2011-02-25 12:00:00,28.64,28.74,28.61,28.7,42800.0,20.2247,20.2953,20.2035,20.267,42800.0
2011-02-25 12:10:00,28.7,28.76,28.68,28.76,25400.0,20.267,20.3094,20.2529,20.3094,25400.0
2011-02-25 12:20:00,28.75,28.8,28.75,28.78,33200.0,20.3024,20.3377,20.3024,20.3235,33200.0
2011-02-25 12:30:00,28.78,28.78,28.74,28.75,38600.0,20.3235,20.3235,20.2953,20.3024,38600.0
2011-02-25 12:40:00,28.75,28.8,28.75,28.8,25400.0,20.3024,20.3377,20.3024,20.3377,25400.0
2011-02-25 12:50:00,28.79,28.79,28.72,28.72,23200.0,20.3306,20.3306,20.2812,20.2812,23200.0
2011-02-25 13:00:00,28.71,28.74,28.71,28.74,39000.0,20.2741,20.2953,20.2741,20.2953,39000.0
2011-02-25 13:10:00,28.74,28.82,28.74,28.81,39000.0,20.2953,20.3518,20.2953,20.3447,39000.0
2011-02-25 13:20:00,28.81,28.84,28.8,28.82,37200.0,20.3447,20.3659,20.3377,20.3518,37200.0
2011-02-25 13:30:00,28.82,28.83,28.8,28.81,46800.0,20.3518,20.3589,20.3377,20.3447,46800.0
2011-02-25 13:40:00,28.82,28.84,28.8,28.81,33200.0,20.3518,20.3659,20.3377,20.3447,33200.0
2011-02-25 13:50:00,28.82,28.82,28.78,28.8,33600.0,20.3518,20.3518,20.3235,20.3377,33600.0
2011-02-25 14:00:00,28.8,28.84,28.78,28.83,48200.0,20.3377,20.3659,20.3235,20.3589,48200.0
2011-02-25 14:10:00,28.83,28.87,28.83,28.85,28200.0,20.3589,20.3871,20.3589,20.373,28200.0
2011-02-25 14:20:00,28.85,28.85,28.81,28.81,78000.0,20.373,20.373,20.3447,20.3447,78000.0
2011-02-25 14:30:00,28.81,28.84,28.79,28.79,53600.0,20.3447,20.3659,20.3306,20.3306,53600.0
2011-02-25 14:40:00,28.79,28.84,28.78,28.81,68400.0,20.3306,20.3659,20.3235,20.3447,68400.0
2011-02-25 14:50:00,28.81,28.86,28.81,28.86,72000.0,20.3447,20.38,20.3447,20.38,72000.0
2011-02-25 15:00:00,28.86,28.88,28.85,28.88,75800.0,20.38,20.3942,20.373,20.3942,75800.0
2011-02-25 15:10:00,28.88,28.91,28.87,28.88,69000.0,20.3942,20.4153,20.3871,20.3942,69000.0
2011-02-25 15:20:00,28.88,28.9,28.85,28.89,111200.0,20.3942,20.4083,20.373,20.4012,111200.0
2011-02-25 15:30:00,28.89,28.9,28.86,28.88,135400.0,20.4012,20.4083,20.38,20.3942,135400.0
2011-02-25 15:40:00,28.88,28.92,28.83,28.91,156800.0,20.3942,20.4224,20.3589,20.4153,156800.0
2011-02-25 15:50:00,28.92,28.97,28.9,28.92,348600.0,20.4224,20.4577,20.4083,20.4224,348600.0
2011-02-28 09:30:00,29.14,29.2,29.07,29.19,123200.0,20.5778,20.6201,20.5283,20.6131,123200.0
2011-02-28 09:40:00,29.19,29.28,29.18,29.27,86800.0,20.6131,20.6766,20.606,20.6696,86800.0
2011-02-28 09:50:00,29.25,29.32,29.21,29.29,73200.0,20.6554,20.7049,20.6272,20.6837,73200.0
2011-02-28 10:00:00,29.28,29.38,29.27,29.36,93000.0,20.6766,20.7472,20.6696,20.7331,93000.0
2011-02-28 10:10:00,29.36,29.43,29.36,29.41,105800.0,20.7331,20.7826,20.7331,20.7684,105800.0
2011-02-28 10:20:00,29.41,29.49,29.41,29.49,65000.0,20.7684,20.8249,20.7684,20.8249,65000.0
2011-02-28 10:30:00,29.49,29.58,29.48,29.55,186600.0,20.8249,20.8885,20.8179,20.8673,186600.0
2011-02-28 10:40:00,29.55,29.59,29.53,29.58,107400.0,20.8673,20.8955,20.8532,20.8885,107400.0
2011-02-28 10:50:00,29.59,29.68,29.58,29.66,161400.0,20.8955,20.9591,20.8885,20.945,161400.0
2011-02-28 11:00:00,29.66,29.69,29.6,29.61,159600.0,20.945,20.9662,20.9026,20.9097,159600.0
2011-02-28 11:10:00,29.61,29.63,29.57,29.58,136600.0,20.9097,20.9238,20.8814,20.8885,136600.0
2011-02-28 11:20:00,29.57,29.59,29.5,29.5,99400.0,20.8814,20.8955,20.832,20.832,99400.0
2011-02-28 11:30:00,29.5,29.53,29.36,29.4,135200.0,20.832,20.8532,20.7331,20.7614,135200.0
2011-02-28 11:40:00,29.4,29.5,29.4,29.44,69000.0,20.7614,20.832,20.7614,20.7896,69000.0
2011-02-28 11:50:00,29.43,29.47,29.41,29.41,96600.0,20.7826,20.8108,20.7684,20.7684,96600.0
2011-02-28 12:00:00,29.43,29.46,29.37,29.41,127400.0,20.7826,20.8037,20.7402,20.7684,127400.0
2011-02-28 12:10:00,29.41,29.41,29.35,29.38,35800.0,20.7684,20.7684,20.7261,20.7472,35800.0
2011-02-28 12:20:00,29.37,29.43,29.35,29.42,66000.0,20.7402,20.7826,20.7261,20.7755,66000.0
2011-02-28 12:30:00,29.42,29.5,29.42,29.47,48600.0,20.7755,20.832,20.7755,20.8108,48600.0
2011-02-28 12:40:00,29.47,29.48,29.45,29.46,56200.0,20.8108,20.8179,20.7967,20.8037,56200.0
2011-02-28 12:50:00,29.46,29.49,29.39,29.41,72200.0,20.8037,20.8249,20.7543,20.7684,72200.0
2011-02-28 13:00:00,29.4,29.42,29.32,29.42,90200.0,20.7614,20.7755,20.7049,20.7755,90200.0
2011-02-28 13:10:00,29.42,29.44,29.36,29.38,49000.0,20.7755,20.7896,20.7331,20.7472,49000.0
2011-02-28 13:20:00,29.38,29.38,29.3,29.32,57200.0,20.7472,20.7472,20.6907,20.7049,57200.0
2011-02-28 13:30:00,29.32,29.35,29.3,29.35,32000.0,20.7049,20.7261,20.6907,20.7261,32000.0
2011-02-28 13:40:00,29.36,29.36,29.3,29.32,36800.0,20.7331,20.7331,20.6907,20.7049,36800.0
2011-02-28 13:50:00,29.32,29.35,29.3,29.31,58000.0,20.7049,20.7261,20.6907,20.6978,58000.0
2011-02-28 14:00:00,29.3,29.32,29.28,29.28,38800.0,20.6907,20.7049,20.6766,20.6766,38800.0
2011-02-28 14:10:00,29.28,29.36,29.28,29.34,39000.0,20.6766,20.7331,20.6766,20.719,39000.0
2011-02-28 14:20:00,29.34,29.37,29.33,29.34,42800.0,20.719,20.7402,20.7119,20.719,42800.0
2011-02-28 14:30:00,29.34,29.39,29.34,29.38,30000.0,20.719,20.7543,20.719,20.7472,30000.0
2011-02-28 14:40:00,29.38,29.41,29.35,29.4,88800.0,20.7472,20.7684,20.7261,20.7614,88800.0
2011-02-28 14:50:00,29.4,29.45,29.37,29.45,48400.0,20.7614,20.7967,20.7402,20.7967,48400.0
2011-02-28 15:00:00,29.44,29.45,29.36,29.36,86400.0,20.7896,20.7967,20.7331,20.7331,86400.0
2011-02-28 15:10:00,29.36,29.41,29.36,29.41,77200.0,20.7331,20.7684,20.7331,20.7684,77200.0
2011-02-28 15:20:00,29.41,29.47,29.41,29.45,114800.0,20.7684,20.8108,20.7684,20.7967,114800.0
2011-02-28 15:30:00,29.45,29.48,29.43,29.47,137400.0,20.7967,20.8179,20.7826,20.8108,137400.0
2011-02-28 15:40:00,29.47,29.47,29.39,29.42,189400.0,20.8108,20.8108,20.7543,20.7755,189400.0
2011-02-28 15:50:00,29.42,29.45,29.38,29.45,507400.0,20.7755,20.7967,20.7472,20.7967,507400.0
2011-03-01 09:30:00,29.53,29.77,29.46,29.67,278400.0,20.8532,21.0226,20.8037,20.952,278400.0
2011-03-01 09:40:00,29.66,29.66,29.38,29.45,190000.0,20.945,20.945,20.7472,20.7967,190000.0
2011-03-01 09:50:00,29.45,29.63,29.43,29.61,160800.0,20.7967,20.9238,20.7826,20.9097,160800.0
2011-03-01 10:00:00,29.59,29.63,29.44,29.48,213000.0,20.8955,20.9238,20.7896,20.8179,213000.0
2011-03-01 10:10:00,29.47,29.5,29.41,29.42,198200.0,20.8108,20.832,20.7684,20.7755,198200.0
2011-03-01 10:20:00,29.41,29.5,29.38,29.49,204000.0,20.7684,20.832,20.7472,20.8249,204000.0
2011-03-01 10:30:00,29.47,29.47,29.3,29.32,211000.0,20.8108,20.8108,20.6907,20.7049,211000.0
2011-03-01 10:40:00,29.32,29.36,29.31,29.36,121600.0,20.7049,20.7331,20.6978,20.7331,121600.0
2011-03-01 10:50:00,29.36,29.41,29.32,29.38,187200.0,20.7331,20.7684,20.7049,20.7472,187200.0
2011-03-01 11:00:00,29.38,29.47,29.38,29.46,119600.0,20.7472,20.8108,20.7472,20.8037,119600.0
2011-03-01 11:10:00,29.43,29.46,29.35,29.4,126400.0,20.7826,20.8037,20.7261,20.7614,126400.0
2011-03-01 11:20:00,29.4,29.42,29.32,29.32,136600.0,20.7614,20.7755,20.7049,20.7049,136600.0
2011-03-01 11:30:00,29.32,29.38,29.32,29.34,157000.0,20.7049,20.7472,20.7049,20.719,157000.0
2011-03-01 11:40:00,29.33,29.35,29.25,29.29,154400.0,20.7119,20.7261,20.6554,20.6837,154400.0
2011-03-01 11:50:00,29.29,29.33,29.25,29.26,122000.0,20.6837,20.7119,20.6554,20.6625,122000.0
2011-03-01 12:00:00,29.26,29.26,29.16,29.24,93600.0,20.6625,20.6625,20.5919,20.6484,93600.0
2011-03-01 12:10:00,29.25,29.27,29.16,29.19,102800.0,20.6554,20.6696,20.5919,20.6131,102800.0
2011-03-01 12:20:00,29.2,29.23,29.13,29.17,166800.0,20.6201,20.6413,20.5707,20.5989,166800.0
2011-03-01 12:30:00,29.17,29.25,29.16,29.22,88800.0,20.5989,20.6554,20.5919,20.6343,88800.0
2011-03-01 12:40:00,29.23,29.28,29.23,29.24,58200.0,20.6413,20.6766,20.6413,20.6484,58200.0
2011-03-01 12:50:00,29.24,29.25,29.2,29.24,70200.0,20.6484,20.6554,20.6201,20.6484,70200.0
2011-03-01 13:00:00,29.23,29.24,29.12,29.13,77600.0,20.6413,20.6484,20.5636,20.5707,77600.0
2011-03-01 13:10:00,29.12,29.18,29.11,29.13,138000.0,20.5636,20.606,20.5566,20.5707,138000.0
2011-03-01 13:20:00,29.13,29.16,29.0,29.02,185800.0,20.5707,20.5919,20.4789,20.493,185800.0
2011-03-01 13:30:00,29.0,29.07,28.97,29.02,331200.0,20.4789,20.5283,20.4577,20.493,331200.0
2011-03-01 13:40:00,29.02,29.04,29.0,29.01,184400.0,20.493,20.5071,20.4789,20.486,184400.0
2011-03-01 13:50:00,29.0,29.03,28.93,28.98,123400.0,20.4789,20.5001,20.4295,20.4648,123400.0
2011-03-01 14:00:00,28.98,29.0,28.92,28.98,219000.0,20.4648,20.4789,20.4224,20.4648,219000.0
2011-03-01 14:10:00,28.98,29.02,28.98,28.99,205600.0,20.4648,20.493,20.4648,20.4718,205600.0
2011-03-01 14:20:00,28.99,29.0,28.82,28.85,224400.0,20.4718,20.4789,20.3518,20.373,224400.0
2011-03-01 14:30:00,28.85,28.89,28.78,28.8,155400.0,20.373,20.4012,20.3235,20.3377,155400.0
2011-03-01 14:40:00,28.8,28.83,28.79,28.82,203800.0,20.3377,20.3589,20.3306,20.3518,203800.0
2011-03-01 14:50:00,28.82,28.89,28.81,28.82,225600.0,20.3518,20.4012,20.3447,20.3518,225600.0
2011-03-01 15:00:00,28.82,28.89,28.81,28.86,249000.0,20.3518,20.4012,20.3447,20.38,249000.0
2011-03-01 15:10:00,28.86,28.93,28.84,28.93,170400.0,20.38,20.4295,20.3659,20.4295,170400.0
2011-03-01 15:20:00,28.93,28.95,28.9,28.93,145600.0,20.4295,20.4436,20.4083,20.4295,145600.0
2011-03-01 15:30:00,28.93,28.98,28.88,28.89,224400.0,20.4295,20.4648,20.3942,20.4012,224400.0
2011-03-01 15:40:00,28.89,28.91,28.78,28.81,481600.0,20.4012,20.4153,20.3235,20.3447,481600.0
2011-03-01 15:50:00,28.81,28.82,28.75,28.81,760800.0,20.3447,20.3518,20.3024,20.3447,760800.0
2011-03-02 09:30:00,28.64,28.71,28.5,28.55,265000.0,20.2247,20.2741,20.1258,20.1611,265000.0
2011-03-02 09:40:00,28.54,28.63,28.53,28.61,239600.0,20.1541,20.2176,20.147,20.2035,239600.0
2011-03-02 09:50:00,28.61,28.68,28.61,28.63,99000.0,20.2035,20.2529,20.2035,20.2176,99000.0
2011-03-02 10:00:00,28.62,28.65,28.56,28.57,143200.0,20.2106,20.2317,20.1682,20.1752,143200.0
2011-03-02 10:10:00,28.57,28.65,28.55,28.65,128000.0,20.1752,20.2317,20.1611,20.2317,128000.0
2011-03-02 10:20:00,28.65,28.68,28.62,28.67,97600.0,20.2317,20.2529,20.2106,20.2459,97600.0
2011-03-02 10:30:00,28.65,28.68,28.61,28.66,91800.0,20.2317,20.2529,20.2035,20.2388,91800.0
2011-03-02 10:40:00,28.66,28.69,28.58,28.68,68000.0,20.2388,20.26,20.1823,20.2529,68000.0
2011-03-02 10:50:00,28.68,28.7,28.53,28.53,125600.0,20.2529,20.267,20.147,20.147,125600.0
2011-03-02 11:00:00,28.53,28.64,28.52,28.58,60000.0,20.147,20.2247,20.1399,20.1823,60000.0
2011-03-02 11:10:00,28.58,28.59,28.5,28.5,117400.0,20.1823,20.1894,20.1258,20.1258,117400.0
2011-03-02 11:20:00,28.5,28.53,28.43,28.47,120400.0,20.1258,20.147,20.0764,20.1046,120400.0
2011-03-02 11:30:00,28.46,28.5,28.42,28.47,87800.0,20.0976,20.1258,20.0693,20.1046,87800.0
2011-03-02 11:40:00,28.48,28.52,28.36,28.39,122000.0,20.1117,20.1399,20.027,20.0481,122000.0
2011-03-02 11:50:00,28.39,28.41,28.34,28.34,162200.0,20.0481,20.0623,20.0128,20.0128,162200.0
2011-03-02 12:00:00,28.34,28.39,28.26,28.39,84200.0,20.0128,20.0481,19.9563,20.0481,84200.0
2011-03-02 12:10:00,28.38,28.43,28.38,28.39,128800.0,20.0411,20.0764,20.0411,20.0481,128800.0
2011-03-02 12:20:00,28.4,28.47,28.39,28.41,81400.0,20.0552,20.1046,20.0481,20.0623,81400.0
2011-03-02 12:30:00,28.41,28.48,28.41,28.47,42400.0,20.0623,20.1117,20.0623,20.1046,42400.0
2011-03-02 12:40:00,28.47,28.5,28.46,28.49,38200.0,20.1046,20.1258,20.0976,20.1188,38200.0
2011-03-02 12:50:00,28.5,28.51,28.45,28.46,28600.0,20.1258,20.1329,20.0905,20.0976,28600.0
2011-03-02 13:00:00,28.46,28.51,28.45,28.45,35000.0,20.0976,20.1329,20.0905,20.0905,35000.0
2011-03-02 13:10:00,28.45,28.46,28.41,28.43,49600.0,20.0905,20.0976,20.0623,20.0764,49600.0
2011-03-02 13:20:00,28.43,28.46,28.43,28.45,52200.0,20.0764,20.0976,20.0764,20.0905,52200.0
2011-03-02 13:30:00,28.44,28.47,28.42,28.47,182200.0,20.0834,20.1046,20.0693,20.1046,182200.0
2011-03-02 13:40:00,28.47,28.48,28.44,28.48,96000.0,20.1046,20.1117,20.0834,20.1117,96000.0
2011-03-02 13:50:00,28.48,28.52,28.45,28.47,108000.0,20.1117,20.1399,20.0905,20.1046,108000.0
2011-03-02 14:00:00,28.47,28.53,28.45,28.5,76800.0,20.1046,20.147,20.0905,20.1258,76800.0
2011-03-02 14:10:00,28.51,28.59,28.49,28.53,65600.0,20.1329,20.1894,20.1188,20.147,65600.0
2011-03-02 14:20:00,28.52,28.56,28.48,28.48,76200.0,20.1399,20.1682,20.1117,20.1117,76200.0
2011-03-02 14:30:00,28.49,28.55,28.48,28.5,87400.0,20.1188,20.1611,20.1117,20.1258,87400.0
2011-03-02 14:40:00,28.52,28.58,28.52,28.58,106400.0,20.1399,20.1823,20.1399,20.1823,106400.0
2011-03-02 14:50:00,28.58,28.62,28.54,28.55,127400.0,20.1823,20.2106,20.1541,20.1611,127400.0
2011-03-02 15:00:00,28.55,28.59,28.54,28.58,78200.0,20.1611,20.1894,20.1541,20.1823,78200.0
2011-03-02 15:10:00,28.58,28.58,28.43,28.45,125600.0,20.1823,20.1823,20.0764,20.0905,125600.0
2011-03-02 15:20:00,28.45,28.47,28.38,28.38,232000.0,20.0905,20.1046,20.0411,20.0411,232000.0
2011-03-02 15:30:00,28.38,28.42,28.35,28.36,281800.0,20.0411,20.0693,20.0199,20.027,281800.0
2011-03-02 15:40:00,28.36,28.38,28.29,28.34,412800.0,20.027,20.0411,19.9775,20.0128,412800.0
2011-03-02 15:50:00,28.34,28.36,28.29,28.3,671400.0,20.0128,20.027,19.9775,19.9846,671400.0
2011-03-03 09:30:00,28.56,28.96,28.56,28.93,266200.0,20.1682,20.4507,20.1682,20.4295,266200.0
2011-03-03 09:40:00,28.93,28.93,28.78,28.81,205400.0,20.4295,20.4295,20.3235,20.3447,205400.0
2011-03-03 09:50:00,28.82,28.89,28.75,28.76,106200.0,20.3518,20.4012,20.3024,20.3094,106200.0
2011-03-03 10:00:00,28.76,28.78,28.63,28.63,112400.0,20.3094,20.3235,20.2176,20.2176,112400.0
2011-03-03 10:10:00,28.63,28.73,28.61,28.7,162400.0,20.2176,20.2882,20.2035,20.267,162400.0
2011-03-03 10:20:00,28.7,28.77,28.7,28.76,212600.0,20.267,20.3165,20.267,20.3094,212600.0
2011-03-03 10:30:00,28.77,28.78,28.73,28.76,93800.0,20.3165,20.3235,20.2882,20.3094,93800.0
2011-03-03 10:40:00,28.77,28.81,28.75,28.76,104400.0,20.3165,20.3447,20.3024,20.3094,104400.0
2011-03-03 10:50:00,28.76,28.76,28.69,28.73,58000.0,20.3094,20.3094,20.26,20.2882,58000.0
2011-03-03 11:00:00,28.73,28.8,28.71,28.78,43200.0,20.2882,20.3377,20.2741,20.3235,43200.0
2011-03-03 11:10:00,28.78,28.81,28.76,28.8,55800.0,20.3235,20.3447,20.3094,20.3377,55800.0
2011-03-03 11:20:00,28.8,28.81,28.71,28.72,126200.0,20.3377,20.3447,20.2741,20.2812,126200.0
2011-03-03 11:30:00,28.73,28.75,28.71,28.73,51400.0,20.2882,20.3024,20.2741,20.2882,51400.0
2011-03-03 11:40:00,28.74,28.79,28.73,28.77,50200.0,20.2953,20.3306,20.2882,20.3165,50200.0
2011-03-03 11:50:00,28.76,28.81,28.76,28.77,70000.0,20.3094,20.3447,20.3094,20.3165,70000.0
2011-03-03 12:00:00,28.77,28.78,28.67,28.7,74800.0,20.3165,20.3235,20.2459,20.267,74800.0
2011-03-03 12:10:00,28.7,28.72,28.68,28.68,53800.0,20.267,20.2812,20.2529,20.2529,53800.0
2011-03-03 12:20:00,28.68,28.73,28.68,28.7,65400.0,20.2529,20.2882,20.2529,20.267,65400.0
2011-03-03 12:30:00,28.7,28.74,28.7,28.74,28400.0,20.267,20.2953,20.267,20.2953,28400.0
2011-03-03 12:40:00,28.74,28.79,28.74,28.78,49200.0,20.2953,20.3306,20.2953,20.3235,49200.0
2011-03-03 12:50:00,28.78,28.78,28.75,28.75,34400.0,20.3235,20.3235,20.3024,20.3024,34400.0
2011-03-03 13:00:00,28.75,28.79,28.75,28.77,26400.0,20.3024,20.3306,20.3024,20.3165,26400.0
2011-03-03 13:10:00,28.77,28.77,28.75,28.75,41800.0,20.3165,20.3165,20.3024,20.3024,41800.0
2011-03-03 13:20:00,28.75,28.77,28.72,28.74,117200.0,20.3024,20.3165,20.2812,20.2953,117200.0
2011-03-03 13:30:00,28.74,28.77,28.74,28.75,117600.0,20.2953,20.3165,20.2953,20.3024,117600.0
2011-03-03 13:40:00,28.75,28.75,28.73,28.73,55000.0,20.3024,20.3024,20.2882,20.2882,55000.0
2011-03-03 13:50:00,28.73,28.75,28.71,28.71,35800.0,20.2882,20.3024,20.2741,20.2741,35800.0
2011-03-03 14:00:00,28.72,28.78,28.71,28.75,48200.0,20.2812,20.3235,20.2741,20.3024,48200.0
2011-03-03 14:10:00,28.75,28.78,28.75,28.75,86600.0,20.3024,20.3235,20.3024,20.3024,86600.0
2011-03-03 14:20:00,28.75,28.78,28.72,28.78,95800.0,20.3024,20.3235,20.2812,20.3235,95800.0
2011-03-03 14:30:00,28.78,28.85,28.77,28.84,101400.0,20.3235,20.373,20.3165,20.3659,101400.0
2011-03-03 14:40:00,28.84,28.88,28.83,28.87,110400.0,20.3659,20.3942,20.3589,20.3871,110400.0
2011-03-03 14:50:00,28.88,28.94,28.87,28.93,108600.0,20.3942,20.4365,20.3871,20.4295,108600.0
2011-03-03 15:00:00,28.93,28.93,28.86,28.86,120200.0,20.4295,20.4295,20.38,20.38,120200.0
2011-03-03 15:10:00,28.86,28.88,28.84,28.88,72400.0,20.38,20.3942,20.3659,20.3942,72400.0
2011-03-03 15:20:00,28.88,28.9,28.86,28.9,95600.0,20.3942,20.4083,20.38,20.4083,95600.0
2011-03-03 15:30:00,28.89,28.92,28.88,28.92,254600.0,20.4012,20.4224,20.3942,20.4224,254600.0
2011-03-03 15:40:00,28.91,28.94,28.89,28.91,188000.0,20.4153,20.4365,20.4012,20.4153,188000.0
2011-03-03 15:50:00,28.91,28.97,28.91,28.93,551200.0,20.4153,20.4577,20.4153,20.4295,551200.0
2011-03-04 09:30:00,28.93,29.0,28.86,29.0,143200.0,20.4295,20.4789,20.38,20.4789,143200.0
2011-03-04 09:40:00,29.01,29.12,28.94,29.11,108800.0,20.486,20.5636,20.4365,20.5566,108800.0
2011-03-04 09:50:00,29.11,29.13,29.03,29.07,106200.0,20.5566,20.5707,20.5001,20.5283,106200.0
2011-03-04 10:00:00,29.07,29.18,28.96,28.96,151800.0,20.5283,20.606,20.4507,20.4507,151800.0
2011-03-04 10:10:00,28.96,28.96,28.81,28.86,114400.0,20.4507,20.4507,20.3447,20.38,114400.0
2011-03-04 10:20:00,28.86,28.92,28.85,28.89,327800.0,20.38,20.4224,20.373,20.4012,327800.0
2011-03-04 10:30:00,28.89,28.93,28.86,28.89,141400.0,20.4012,20.4295,20.38,20.4012,141400.0
2011-03-04 10:40:00,28.89,28.93,28.84,28.87,196400.0,20.4012,20.4295,20.3659,20.3871,196400.0
2011-03-04 10:50:00,28.87,28.9,28.84,28.88,181200.0,20.3871,20.4083,20.3659,20.3942,181200.0
2011-03-04 11:00:00,28.88,28.9,28.84,28.86,74200.0,20.3942,20.4083,20.3659,20.38,74200.0
2011-03-04 11:10:00,28.87,28.87,28.82,28.85,96000.0,20.3871,20.3871,20.3518,20.373,96000.0
2011-03-04 11:20:00,28.85,28.85,28.8,28.85,39800.0,20.373,20.373,20.3377,20.373,39800.0
2011-03-04 11:30:00,28.85,28.89,28.82,28.86,148200.0,20.373,20.4012,20.3518,20.38,148200.0
2011-03-04 11:40:00,28.86,28.87,28.82,28.83,50400.0,20.38,20.3871,20.3518,20.3589,50400.0
2011-03-04 11:50:00,28.84,28.84,28.75,28.77,94800.0,20.3659,20.3659,20.3024,20.3165,94800.0
2011-03-04 12:00:00,28.77,28.81,28.76,28.79,98800.0,20.3165,20.3447,20.3094,20.3306,98800.0
2011-03-04 12:10:00,28.78,28.79,28.69,28.72,91800.0,20.3235,20.3306,20.26,20.2812,91800.0
2011-03-04 12:20:00,28.71,28.71,28.64,28.71,52000.0,20.2741,20.2741,20.2247,20.2741,52000.0
2011-03-04 12:30:00,28.7,28.77,28.7,28.75,172400.0,20.267,20.3165,20.267,20.3024,172400.0
2011-03-04 12:40:00,28.75,28.77,28.74,28.75,60600.0,20.3024,20.3165,20.2953,20.3024,60600.0
2011-03-04 12:50:00,28.75,28.77,28.7,28.73,37600.0,20.3024,20.3165,20.267,20.2882,37600.0
2011-03-04 13:00:00,28.73,28.75,28.7,28.73,36000.0,20.2882,20.3024,20.267,20.2882,36000.0
2011-03-04 13:10:00,28.73,28.75,28.67,28.71,49600.0,20.2882,20.3024,20.2459,20.2741,49600.0
2011-03-04 13:20:00,28.71,28.73,28.68,28.71,40000.0,20.2741,20.2882,20.2529,20.2741,40000.0
2011-03-04 13:30:00,28.71,28.78,28.7,28.78,32800.0,20.2741,20.3235,20.267,20.3235,32800.0
2011-03-04 13:40:00,28.78,28.78,28.7,28.72,52400.0,20.3235,20.3235,20.267,20.2812,52400.0
2011-03-04 13:50:00,28.72,28.75,28.68,28.75,80200.0,20.2812,20.3024,20.2529,20.3024,80200.0
2011-03-04 14:00:00,28.74,28.75,28.7,28.72,97600.0,20.2953,20.3024,20.267,20.2812,97600.0
2011-03-04 14:10:00,28.72,28.74,28.7,28.72,76200.0,20.2812,20.2953,20.267,20.2812,76200.0
2011-03-04 14:20:00,28.72,28.74,28.69,28.71,164800.0,20.2812,20.2953,20.26,20.2741,164800.0
2011-03-04 14:30:00,28.71,28.71,28.68,28.68,105400.0,20.2741,20.2741,20.2529,20.2529,105400.0
2011-03-04 14:40:00,28.69,28.75,28.68,28.71,108000.0,20.26,20.3024,20.2529,20.2741,108000.0
2011-03-04 14:50:00,28.71,28.73,28.71,28.72,123400.0,20.2741,20.2882,20.2741,20.2812,123400.0
2011-03-04 15:00:00,28.73,28.74,28.68,28.7,283200.0,20.2882,20.2953,20.2529,20.267,283200.0
2011-03-04 15:10:00,28.69,28.73,28.65,28.66,96400.0,20.26,20.2882,20.2317,20.2388,96400.0
2011-03-04 15:20:00,28.66,28.66,28.59,28.63,108600.0,20.2388,20.2388,20.1894,20.2176,108600.0
2011-03-04 15:30:00,28.63,28.67,28.58,28.67,166200.0,20.2176,20.2459,20.1823,20.2459,166200.0
2011-03-04 15:40:00,28.67,28.75,28.67,28.72,434800.0,20.2459,20.3024,20.2459,20.2812,434800.0
2011-03-04 15:50:00,28.72,28.77,28.7,28.71,742800.0,20.2812,20.3165,20.267,20.2741,742800.0
2011-03-07 09:30:00,28.82,29.06,28.75,29.05,228400.0,20.3518,20.5213,20.3024,20.5142,228400.0
2011-03-07 09:40:00,29.05,29.05,28.99,29.02,143600.0,20.5142,20.5142,20.4718,20.493,143600.0
2011-03-07 09:50:00,29.02,29.05,28.98,29.02,164000.0,20.493,20.5142,20.4648,20.493,164000.0
2011-03-07 10:00:00,29.02,29.06,28.91,28.93,123800.0,20.493,20.5213,20.4153,20.4295,123800.0
2011-03-07 10:10:00,28.93,28.97,28.92,28.93,129800.0,20.4295,20.4577,20.4224,20.4295,129800.0
2011-03-07 10:20:00,28.93,29.0,28.93,29.0,127000.0,20.4295,20.4789,20.4295,20.4789,127000.0
2011-03-07 10:30:00,29.0,29.02,28.9,28.91,146000.0,20.4789,20.493,20.4083,20.4153,146000.0
2011-03-07 10:40:00,28.91,28.93,28.82,28.84,105200.0,20.4153,20.4295,20.3518,20.3659,105200.0
2011-03-07 10:50:00,28.84,28.92,28.84,28.85,97400.0,20.3659,20.4224,20.3659,20.373,97400.0
2011-03-07 11:00:00,28.85,28.87,28.77,28.86,129800.0,20.373,20.3871,20.3165,20.38,129800.0
2011-03-07 11:10:00,28.86,28.87,28.8,28.84,146000.0,20.38,20.3871,20.3377,20.3659,146000.0
2011-03-07 11:20:00,28.84,28.85,28.75,28.77,168000.0,20.3659,20.373,20.3024,20.3165,168000.0
2011-03-07 11:30:00,28.77,28.81,28.71,28.79,109600.0,20.3165,20.3447,20.2741,20.3306,109600.0
2011-03-07 11:40:00,28.79,28.79,28.63,28.63,116800.0,20.3306,20.3306,20.2176,20.2176,116800.0
2011-03-07 11:50:00,28.63,28.71,28.63,28.68,87200.0,20.2176,20.2741,20.2176,20.2529,87200.0
2011-03-07 12:00:00,28.68,28.68,28.6,28.67,51200.0,20.2529,20.2529,20.1964,20.2459,51200.0
2011-03-07 12:10:00,28.68,28.71,28.65,28.65,33400.0,20.2529,20.2741,20.2317,20.2317,33400.0
2011-03-07 12:20:00,28.64,28.66,28.59,28.59,81600.0,20.2247,20.2388,20.1894,20.1894,81600.0
2011-03-07 12:30:00,28.6,28.61,28.57,28.58,90800.0,20.1964,20.2035,20.1752,20.1823,90800.0
2011-03-07 12:40:00,28.58,28.58,28.55,28.55,97800.0,20.1823,20.1823,20.1611,20.1611,97800.0
2011-03-07 12:50:00,28.55,28.56,28.5,28.51,148800.0,20.1611,20.1682,20.1258,20.1329,148800.0
2011-03-07 13:00:00,28.5,28.51,28.44,28.47,127800.0,20.1258,20.1329,20.0834,20.1046,127800.0
2011-03-07 13:10:00,28.48,28.52,28.43,28.48,90000.0,20.1117,20.1399,20.0764,20.1117,90000.0
2011-03-07 13:20:00,28.48,28.49,28.41,28.42,93400.0,20.1117,20.1188,20.0623,20.0693,93400.0
2011-03-07 13:30:00,28.41,28.43,28.39,28.43,87400.0,20.0623,20.0764,20.0481,20.0764,87400.0
2011-03-07 13:40:00,28.43,28.48,28.42,28.45,104400.0,20.0764,20.1117,20.0693,20.0905,104400.0
2011-03-07 13:50:00,28.45,28.46,28.38,28.41,56800.0,20.0905,20.0976,20.0411,20.0623,56800.0
2011-03-07 14:00:00,28.41,28.46,28.39,28.41,59800.0,20.0623,20.0976,20.0481,20.0623,59800.0
2011-03-07 14:10:00,28.41,28.46,28.36,28.45,105200.0,20.0623,20.0976,20.027,20.0905,105200.0
2011-03-07 14:20:00,28.46,28.49,28.42,28.43,123600.0,20.0976,20.1188,20.0693,20.0764,123600.0
2011-03-07 14:30:00,28.42,28.43,28.38,28.4,91200.0,20.0693,20.0764,20.0411,20.0552,91200.0
2011-03-07 14:40:00,28.4,28.43,28.35,28.37,156800.0,20.0552,20.0764,20.0199,20.034,156800.0
2011-03-07 14:50:00,28.38,28.41,28.36,28.39,88400.0,20.0411,20.0623,20.027,20.0481,88400.0
2011-03-07 15:00:00,28.39,28.45,28.37,28.43,120600.0,20.0481,20.0905,20.034,20.0764,120600.0
2011-03-07 15:10:00,28.43,28.51,28.43,28.48,113000.0,20.0764,20.1329,20.0764,20.1117,113000.0
2011-03-07 15:20:00,28.48,28.53,28.42,28.51,130000.0,20.1117,20.147,20.0693,20.1329,130000.0
2011-03-07 15:30:00,28.5,28.55,28.46,28.52,177000.0,20.1258,20.1611,20.0976,20.1399,177000.0
2011-03-07 15:40:00,28.52,28.55,28.47,28.48,323600.0,20.1399,20.1611,20.1046,20.1117,323600.0
2011-03-07 15:50:00,28.48,28.48,28.36,28.4,581400.0,20.1117,20.1117,20.027,20.0552,581400.0
2011-03-08 09:30:00,28.53,28.58,28.47,28.47,133800.0,20.147,20.1823,20.1046,20.1046,133800.0
2011-03-08 09:40:00,28.47,28.52,28.41,28.49,136400.0,20.1046,20.1399,20.0623,20.1188,136400.0
2011-03-08 09:50:00,28.49,28.57,28.48,28.55,101800.0,20.1188,20.1752,20.1117,20.1611,101800.0
2011-03-08 10:00:00,28.55,28.57,28.52,28.53,118000.0,20.1611,20.1752,20.1399,20.147,118000.0
2011-03-08 10:10:00,28.53,28.65,28.52,28.62,159600.0,20.147,20.2317,20.1399,20.2106,159600.0
2011-03-08 10:20:00,28.63,28.68,28.61,28.67,54800.0,20.2176,20.2529,20.2035,20.2459,54800.0
2011-03-08 10:30:00,28.67,28.67,28.57,28.61,160000.0,20.2459,20.2459,20.1752,20.2035,160000.0
2011-03-08 10:40:00,28.61,28.65,28.57,28.6,80400.0,20.2035,20.2317,20.1752,20.1964,80400.0
2011-03-08 10:50:00,28.61,28.61,28.58,28.58,82000.0,20.2035,20.2035,20.1823,20.1823,82000.0
2011-03-08 11:00:00,28.59,28.61,28.55,28.55,48000.0,20.1894,20.2035,20.1611,20.1611,48000.0
2011-03-08 11:10:00,28.55,28.61,28.54,28.59,111000.0,20.1611,20.2035,20.1541,20.1894,111000.0
2011-03-08 11:20:00,28.59,28.7,28.58,28.7,135200.0,20.1894,20.267,20.1823,20.267,135200.0
2011-03-08 11:30:00,28.7,28.75,28.64,28.64,161400.0,20.267,20.3024,20.2247,20.2247,161400.0
2011-03-08 11:40:00,28.64,28.7,28.64,28.65,102000.0,20.2247,20.267,20.2247,20.2317,102000.0
2011-03-08 11:50:00,28.65,28.74,28.65,28.74,110600.0,20.2317,20.2953,20.2317,20.2953,110600.0
2011-03-08 12:00:00,28.75,28.75,28.69,28.7,87200.0,20.3024,20.3024,20.26,20.267,87200.0
2011-03-08 12:10:00,28.7,28.7,28.65,28.67,78200.0,20.267,20.267,20.2317,20.2459,78200.0
2011-03-08 12:20:00,28.68,28.7,28.66,28.7,31400.0,20.2529,20.267,20.2388,20.267,31400.0
2011-03-08 12:30:00,28.7,28.71,28.68,28.7,60600.0,20.267,20.2741,20.2529,20.267,60600.0
2011-03-08 12:40:00,28.7,28.72,28.67,28.68,107400.0,20.267,20.2812,20.2459,20.2529,107400.0
2011-03-08 12:50:00,28.68,28.72,28.67,28.67,69000.0,20.2529,20.2812,20.2459,20.2459,69000.0
2011-03-08 13:00:00,28.67,28.71,28.67,28.69,68200.0,20.2459,20.2741,20.2459,20.26,68200.0
2011-03-08 13:10:00,28.7,28.72,28.66,28.66,45400.0,20.267,20.2812,20.2388,20.2388,45400.0
2011-03-08 13:20:00,28.67,28.72,28.67,28.72,27400.0,20.2459,20.2812,20.2459,20.2812,27400.0
2011-03-08 13:30:00,28.72,28.73,28.7,28.7,59800.0,20.2812,20.2882,20.267,20.267,59800.0
2011-03-08 13:40:00,28.71,28.73,28.68,28.73,42200.0,20.2741,20.2882,20.2529,20.2882,42200.0
2011-03-08 13:50:00,28.73,28.73,28.7,28.71,77200.0,20.2882,20.2882,20.267,20.2741,77200.0
2011-03-08 14:00:00,28.71,28.73,28.65,28.68,239400.0,20.2741,20.2882,20.2317,20.2529,239400.0
2011-03-08 14:10:00,28.69,28.7,28.67,28.69,180000.0,20.26,20.267,20.2459,20.26,180000.0
2011-03-08 14:20:00,28.69,28.71,28.66,28.69,69000.0,20.26,20.2741,20.2388,20.26,69000.0
2011-03-08 14:30:00,28.68,28.71,28.65,28.71,94200.0,20.2529,20.2741,20.2317,20.2741,94200.0
2011-03-08 14:40:00,28.72,28.73,28.68,28.7,150200.0,20.2812,20.2882,20.2529,20.267,150200.0
2011-03-08 14:50:00,28.7,28.71,28.66,28.67,114800.0,20.267,20.2741,20.2388,20.2459,114800.0
2011-03-08 15:00:00,28.67,28.71,28.64,28.71,90600.0,20.2459,20.2741,20.2247,20.2741,90600.0
2011-03-08 15:10:00,28.71,28.72,28.68,28.68,119200.0,20.2741,20.2812,20.2529,20.2529,119200.0
2011-03-08 15:20:00,28.68,28.7,28.61,28.64,161000.0,20.2529,20.267,20.2035,20.2247,161000.0
2011-03-08 15:30:00,28.64,28.65,28.59,28.6,302000.0,20.2247,20.2317,20.1894,20.1964,302000.0
2011-03-08 15:40:00,28.59,28.64,28.59,28.61,388200.0,20.1894,20.2247,20.1894,20.2035,388200.0
2011-03-08 15:50:00,28.61,28.63,28.55,28.58,620600.0,20.2035,20.2176,20.1611,20.1823,620600.0
2011-03-09 09:30:00,28.5,28.58,28.42,28.5,130200.0,20.1258,20.1823,20.0693,20.1258,130200.0
2011-03-09 09:40:00,28.49,28.54,28.43,28.54,124800.0,20.1188,20.1541,20.0764,20.1541,124800.0
2011-03-09 09:50:00,28.53,28.55,28.47,28.48,118000.0,20.147,20.1611,20.1046,20.1117,118000.0
2011-03-09 10:00:00,28.48,28.5,28.39,28.46,99000.0,20.1117,20.1258,20.0481,20.0976,99000.0
2011-03-09 10:10:00,28.46,28.47,28.41,28.44,91800.0,20.0976,20.1046,20.0623,20.0834,91800.0
2011-03-09 10:20:00,28.44,28.5,28.44,28.47,85400.0,20.0834,20.1258,20.0834,20.1046,85400.0
2011-03-09 10:30:00,28.46,28.52,28.43,28.5,123600.0,20.0976,20.1399,20.0764,20.1258,123600.0
2011-03-09 10:40:00,28.5,28.55,28.46,28.46,118200.0,20.1258,20.1611,20.0976,20.0976,118200.0
2011-03-09 10:50:00,28.46,28.46,28.33,28.36,134400.0,20.0976,20.0976,20.0058,20.027,134400.0
2011-03-09 11:00:00,28.36,28.38,28.3,28.34,87200.0,20.027,20.0411,19.9846,20.0128,87200.0
2011-03-09 11:10:00,28.34,28.48,28.33,28.46,82800.0,20.0128,20.1117,20.0058,20.0976,82800.0
2011-03-09 11:20:00,28.45,28.52,28.45,28.49,78200.0,20.0905,20.1399,20.0905,20.1188,78200.0
2011-03-09 11:30:00,28.49,28.52,28.44,28.5,156600.0,20.1188,20.1399,20.0834,20.1258,156600.0
2011-03-09 11:40:00,28.5,28.51,28.43,28.43,96200.0,20.1258,20.1329,20.0764,20.0764,96200.0
2011-03-09 11:50:00,28.43,28.52,28.43,28.5,55000.0,20.0764,20.1399,20.0764,20.1258,55000.0
2011-03-09 12:00:00,28.5,28.57,28.5,28.5,90200.0,20.1258,20.1752,20.1258,20.1258,90200.0
2011-03-09 12:10:00,28.5,28.53,28.46,28.52,41800.0,20.1258,20.147,20.0976,20.1399,41800.0
2011-03-09 12:20:00,28.52,28.53,28.42,28.43,69800.0,20.1399,20.147,20.0693,20.0764,69800.0
2011-03-09 12:30:00,28.45,28.49,28.41,28.48,58000.0,20.0905,20.1188,20.0623,20.1117,58000.0
2011-03-09 12:40:00,28.48,28.49,28.43,28.49,65200.0,20.1117,20.1188,20.0764,20.1188,65200.0
2011-03-09 12:50:00,28.5,28.53,28.46,28.5,54000.0,20.1258,20.147,20.0976,20.1258,54000.0
2011-03-09 13:00:00,28.5,28.52,28.43,28.48,66000.0,20.1258,20.1399,20.0764,20.1117,66000.0
2011-03-09 13:10:00,28.48,28.49,28.45,28.47,29200.0,20.1117,20.1188,20.0905,20.1046,29200.0
2011-03-09 13:20:00,28.47,28.51,28.45,28.47,87000.0,20.1046,20.1329,20.0905,20.1046,87000.0
2011-03-09 13:30:00,28.47,28.48,28.38,28.39,74800.0,20.1046,20.1117,20.0411,20.0481,74800.0
2011-03-09 13:40:00,28.4,28.43,28.38,28.43,64000.0,20.0552,20.0764,20.0411,20.0764,64000.0
2011-03-09 13:50:00,28.43,28.43,28.38,28.4,63600.0,20.0764,20.0764,20.0411,20.0552,63600.0
2011-03-09 14:00:00,28.41,28.47,28.41,28.45,85000.0,20.0623,20.1046,20.0623,20.0905,85000.0
2011-03-09 14:10:00,28.45,28.49,28.42,28.47,54600.0,20.0905,20.1188,20.0693,20.1046,54600.0
2011-03-09 14:20:00,28.46,28.48,28.4,28.42,87200.0,20.0976,20.1117,20.0552,20.0693,87200.0
2011-03-09 14:30:00,28.41,28.43,28.37,28.38,119800.0,20.0623,20.0764,20.034,20.0411,119800.0
2011-03-09 14:40:00,28.38,28.42,28.38,28.4,68800.0,20.0411,20.0693,20.0411,20.0552,68800.0
2011-03-09 14:50:00,28.41,28.45,28.41,28.41,67400.0,20.0623,20.0905,20.0623,20.0623,67400.0
2011-03-09 15:00:00,28.41,28.47,28.4,28.44,121000.0,20.0623,20.1046,20.0552,20.0834,121000.0
2011-03-09 15:10:00,28.45,28.48,28.43,28.43,85400.0,20.0905,20.1117,20.0764,20.0764,85400.0
2011-03-09 15:20:00,28.44,28.46,28.42,28.43,85800.0,20.0834,20.0976,20.0693,20.0764,85800.0
2011-03-09 15:30:00,28.43,28.44,28.36,28.38,108200.0,20.0764,20.0834,20.027,20.0411,108200.0
2011-03-09 15:40:00,28.38,28.41,28.36,28.37,246200.0,20.0411,20.0623,20.027,20.034,246200.0
2011-03-09 15:50:00,28.37,28.42,28.35,28.4,345000.0,20.034,20.0693,20.0199,20.0552,345000.0
2011-03-10 09:30:00,28.11,28.13,27.93,27.98,227600.0,19.8504,19.8645,19.7233,19.7586,227600.0
2011-03-10 09:40:00,27.98,28.01,27.86,28.0,165600.0,19.7586,19.7798,19.6739,19.7727,165600.0
2011-03-10 09:50:00,28.0,28.02,27.93,27.93,138000.0,19.7727,19.7869,19.7233,19.7233,138000.0
2011-03-10 10:00:00,27.93,27.95,27.83,27.86,157800.0,19.7233,19.7374,19.6527,19.6739,157800.0
2011-03-10 10:10:00,27.86,27.91,27.83,27.84,150200.0,19.6739,19.7092,19.6527,19.6597,150200.0
2011-03-10 10:20:00,27.85,27.91,27.82,27.83,87800.0,19.6668,19.7092,19.6456,19.6527,87800.0
2011-03-10 10:30:00,27.83,27.86,27.81,27.85,163000.0,19.6527,19.6739,19.6386,19.6668,163000.0
2011-03-10 10:40:00,27.85,27.89,27.81,27.83,350800.0,19.6668,19.6951,19.6386,19.6527,350800.0
2011-03-10 10:50:00,27.83,27.86,27.81,27.83,180400.0,19.6527,19.6739,19.6386,19.6527,180400.0
2011-03-10 11:00:00,27.84,27.88,27.83,27.84,60200.0,19.6597,19.688,19.6527,19.6597,60200.0
2011-03-10 11:10:00,27.83,27.92,27.82,27.91,119400.0,19.6527,19.7162,19.6456,19.7092,119400.0
2011-03-10 11:20:00,27.9,27.99,27.88,27.93,80000.0,19.7021,19.7657,19.688,19.7233,80000.0
2011-03-10 11:30:00,27.92,27.97,27.9,27.96,55800.0,19.7162,19.7515,19.7021,19.7445,55800.0
2011-03-10 11:40:00,27.96,27.96,27.88,27.9,37800.0,19.7445,19.7445,19.688,19.7021,37800.0
2011-03-10 11:50:00,27.9,27.99,27.89,27.93,67000.0,19.7021,19.7657,19.6951,19.7233,67000.0
2011-03-10 12:00:00,27.93,27.95,27.84,27.86,45400.0,19.7233,19.7374,19.6597,19.6739,45400.0
2011-03-10 12:10:00,27.86,27.92,27.85,27.88,40200.0,19.6739,19.7162,19.6668,19.688,40200.0
2011-03-10 12:20:00,27.89,27.94,27.84,27.88,109600.0,19.6951,19.7304,19.6597,19.688,109600.0
2011-03-10 12:30:00,27.89,27.91,27.86,27.91,60400.0,19.6951,19.7092,19.6739,19.7092,60400.0
2011-03-10 12:40:00,27.9,27.9,27.86,27.87,36600.0,19.7021,19.7021,19.6739,19.6809,36600.0
2011-03-10 12:50:00,27.88,27.96,27.87,27.93,30600.0,19.688,19.7445,19.6809,19.7233,30600.0
2011-03-10 13:00:00,27.94,27.94,27.86,27.91,46600.0,19.7304,19.7304,19.6739,19.7092,46600.0
2011-03-10 13:10:00,27.9,27.97,27.89,27.95,53200.0,19.7021,19.7515,19.6951,19.7374,53200.0
2011-03-10 13:20:00,27.95,27.96,27.84,27.86,103000.0,19.7374,19.7445,19.6597,19.6739,103000.0
2011-03-10 13:30:00,27.86,27.86,27.7,27.71,300000.0,19.6739,19.6739,19.5609,19.5679,300000.0
2011-03-10 13:40:00,27.71,27.79,27.7,27.75,156400.0,19.5679,19.6244,19.5609,19.5962,156400.0
2011-03-10 13:50:00,27.75,27.76,27.68,27.71,82600.0,19.5962,19.6032,19.5468,19.5679,82600.0
2011-03-10 14:00:00,27.71,27.83,27.7,27.81,86000.0,19.5679,19.6527,19.5609,19.6386,86000.0
2011-03-10 14:10:00,27.81,27.81,27.75,27.8,82000.0,19.6386,19.6386,19.5962,19.6315,82000.0
2011-03-10 14:20:00,27.8,27.83,27.78,27.79,71600.0,19.6315,19.6527,19.6174,19.6244,71600.0
2011-03-10 14:30:00,27.78,27.9,27.78,27.89,146200.0,19.6174,19.7021,19.6174,19.6951,146200.0
2011-03-10 14:40:00,27.89,27.9,27.84,27.84,98000.0,19.6951,19.7021,19.6597,19.6597,98000.0
2011-03-10 14:50:00,27.85,27.85,27.8,27.81,57800.0,19.6668,19.6668,19.6315,19.6386,57800.0
2011-03-10 15:00:00,27.82,27.84,27.78,27.78,114400.0,19.6456,19.6597,19.6174,19.6174,114400.0
2011-03-10 15:10:00,27.78,27.84,27.75,27.78,183800.0,19.6174,19.6597,19.5962,19.6174,183800.0
2011-03-10 15:20:00,27.78,27.83,27.75,27.82,148200.0,19.6174,19.6527,19.5962,19.6456,148200.0
2011-03-10 15:30:00,27.82,27.91,27.81,27.91,293000.0,19.6456,19.7092,19.6386,19.7092,293000.0
2011-03-10 15:40:00,27.91,27.96,27.84,27.85,249600.0,19.7092,19.7445,19.6597,19.6668,249600.0
2011-03-10 15:50:00,27.85,27.9,27.82,27.87,762000.0,19.6668,19.7021,19.6456,19.6809,762000.0
2011-03-11 09:30:00,26.97,27.32,26.88,27.19,1317600.0,19.0454,19.2925,18.9818,19.2007,1317600.0
2011-03-11 09:40:00,27.2,27.49,27.17,27.43,1187800.0,19.2078,19.4126,19.1866,19.3702,1187800.0
2011-03-11 09:50:00,27.43,27.44,27.32,27.42,745200.0,19.3702,19.3773,19.2925,19.3632,745200.0
2011-03-11 10:00:00,27.42,27.44,27.28,27.32,425400.0,19.3632,19.3773,19.2643,19.2925,425400.0
2011-03-11 10:10:00,27.31,27.43,27.25,27.39,546600.0,19.2855,19.3702,19.2431,19.342,546600.0
2011-03-11 10:20:00,27.4,27.47,27.36,27.42,257000.0,19.349,19.3985,19.3208,19.3632,257000.0
2011-03-11 10:30:00,27.42,27.45,27.3,27.38,304000.0,19.3632,19.3843,19.2784,19.3349,304000.0
2011-03-11 10:40:00,27.39,27.48,27.34,27.47,220400.0,19.342,19.4055,19.3067,19.3985,220400.0
2011-03-11 10:50:00,27.47,27.56,27.43,27.53,388800.0,19.3985,19.462,19.3702,19.4408,388800.0
2011-03-11 11:00:00,27.53,27.53,27.33,27.35,230400.0,19.4408,19.4408,19.2996,19.3137,230400.0
2011-03-11 11:10:00,27.36,27.39,27.34,27.36,218600.0,19.3208,19.342,19.3067,19.3208,218600.0
2011-03-11 11:20:00,27.36,27.45,27.36,27.39,108800.0,19.3208,19.3843,19.3208,19.342,108800.0
2011-03-11 11:30:00,27.39,27.5,27.39,27.49,180000.0,19.342,19.4196,19.342,19.4126,180000.0
2011-03-11 11:40:00,27.49,27.59,27.49,27.58,201600.0,19.4126,19.4832,19.4126,19.4761,201600.0
2011-03-11 11:50:00,27.58,27.68,27.58,27.68,184800.0,19.4761,19.5468,19.4761,19.5468,184800.0
2011-03-11 12:00:00,27.68,27.72,27.66,27.68,153400.0,19.5468,19.575,19.5326,19.5468,153400.0
2011-03-11 12:10:00,27.68,27.74,27.67,27.7,227000.0,19.5468,19.5891,19.5397,19.5609,227000.0
2011-03-11 12:20:00,27.7,27.71,27.68,27.69,90400.0,19.5609,19.5679,19.5468,19.5538,90400.0
2011-03-11 12:30:00,27.68,27.69,27.65,27.68,65600.0,19.5468,19.5538,19.5256,19.5468,65600.0
2011-03-11 12:40:00,27.67,27.73,27.67,27.72,132800.0,19.5397,19.5821,19.5397,19.575,132800.0
2011-03-11 12:50:00,27.72,27.73,27.67,27.68,208600.0,19.575,19.5821,19.5397,19.5468,208600.0
2011-03-11 13:00:00,27.68,27.72,27.66,27.71,128800.0,19.5468,19.575,19.5326,19.5679,128800.0
2011-03-11 13:10:00,27.71,27.71,27.63,27.64,94200.0,19.5679,19.5679,19.5114,19.5185,94200.0
2011-03-11 13:20:00,27.66,27.68,27.59,27.6,105000.0,19.5326,19.5468,19.4832,19.4903,105000.0
2011-03-11 13:30:00,27.61,27.72,27.61,27.69,135600.0,19.4973,19.575,19.4973,19.5538,135600.0
2011-03-11 13:40:00,27.68,27.71,27.66,27.67,113800.0,19.5468,19.5679,19.5326,19.5397,113800.0
2011-03-11 13:50:00,27.67,27.7,27.64,27.65,132400.0,19.5397,19.5609,19.5185,19.5256,132400.0
2011-03-11 14:00:00,27.65,27.71,27.65,27.68,127800.0,19.5256,19.5679,19.5256,19.5468,127800.0
2011-03-11 14:10:00,27.68,27.77,27.68,27.77,184800.0,19.5468,19.6103,19.5468,19.6103,184800.0
2011-03-11 14:20:00,27.77,27.83,27.75,27.83,87400.0,19.6103,19.6527,19.5962,19.6527,87400.0
2011-03-11 14:30:00,27.83,27.92,27.82,27.89,107200.0,19.6527,19.7162,19.6456,19.6951,107200.0
2011-03-11 14:40:00,27.89,27.91,27.85,27.87,114800.0,19.6951,19.7092,19.6668,19.6809,114800.0
2011-03-11 14:50:00,27.87,27.88,27.82,27.82,63000.0,19.6809,19.688,19.6456,19.6456,63000.0
2011-03-11 15:00:00,27.82,27.84,27.74,27.74,398800.0,19.6456,19.6597,19.5891,19.5891,398800.0
2011-03-11 15:10:00,27.74,27.77,27.72,27.73,150600.0,19.5891,19.6103,19.575,19.5821,150600.0
2011-03-11 15:20:00,27.73,27.81,27.73,27.78,117400.0,19.5821,19.6386,19.5821,19.6174,117400.0
2011-03-11 15:30:00,27.78,27.8,27.73,27.8,236600.0,19.6174,19.6315,19.5821,19.6315,236600.0
2011-03-11 15:40:00,27.8,27.86,27.77,27.78,407400.0,19.6315,19.6739,19.6103,19.6174,407400.0
2011-03-11 15:50:00,27.78,27.83,27.75,27.77,690200.0,19.6174,19.6527,19.5962,19.6103,690200.0
2011-03-14 09:30:00,26.17,27.41,26.06,27.25,3275400.0,18.4804,19.3561,18.4028,19.2431,3275400.0
2011-03-14 09:40:00,27.25,27.3,26.97,27.0,943000.0,19.2431,19.2784,19.0454,19.0666,943000.0
2011-03-14 09:50:00,27.0,27.14,26.95,26.96,541400.0,19.0666,19.1654,19.0313,19.0383,541400.0
2011-03-14 10:00:00,26.95,26.95,26.78,26.83,953800.0,19.0313,19.0313,18.9112,18.9465,953800.0
2011-03-14 10:10:00,26.83,26.84,26.75,26.83,885800.0,18.9465,18.9536,18.89,18.9465,885800.0
2011-03-14 10:20:00,26.83,26.88,26.8,26.85,648800.0,18.9465,18.9818,18.9253,18.9606,648800.0
2011-03-14 10:30:00,26.86,26.86,26.74,26.79,552200.0,18.9677,18.9677,18.883,18.9183,552200.0
2011-03-14 10:40:00,26.79,26.86,26.77,26.84,233200.0,18.9183,18.9677,18.9041,18.9536,233200.0
2011-03-14 10:50:00,26.84,26.84,26.75,26.78,254000.0,18.9536,18.9536,18.89,18.9112,254000.0
2011-03-14 11:00:00,26.77,26.78,26.66,26.71,501800.0,18.9041,18.9112,18.8265,18.8618,501800.0
2011-03-14 11:10:00,26.73,26.78,26.68,26.68,607800.0,18.8759,18.9112,18.8406,18.8406,607800.0
2011-03-14 11:20:00,26.68,27.02,26.63,26.67,707800.0,18.8406,19.0807,18.8053,18.8335,707800.0
2011-03-14 11:30:00,26.67,26.69,26.62,26.67,450000.0,18.8335,18.8476,18.7982,18.8335,450000.0
2011-03-14 11:40:00,26.67,26.68,26.61,26.63,512600.0,18.8335,18.8406,18.7912,18.8053,512600.0
2011-03-14 11:50:00,26.63,26.64,26.5,26.56,334800.0,18.8053,18.8123,18.7135,18.7558,334800.0
2011-03-14 12:00:00,26.56,26.74,26.53,26.73,484200.0,18.7558,18.883,18.7347,18.8759,484200.0
2011-03-14 12:10:00,26.72,26.73,26.61,26.63,333000.0,18.8688,18.8759,18.7912,18.8053,333000.0
2011-03-14 12:20:00,26.62,26.64,26.57,26.58,140000.0,18.7982,18.8123,18.7629,18.77,140000.0
2011-03-14 12:30:00,26.58,26.61,26.54,26.61,182000.0,18.77,18.7912,18.7417,18.7912,182000.0
2011-03-14 12:40:00,26.6,26.72,26.6,26.69,183400.0,18.7841,18.8688,18.7841,18.8476,183400.0
2011-03-14 12:50:00,26.7,26.73,26.64,26.73,115000.0,18.8547,18.8759,18.8123,18.8759,115000.0
2011-03-14 13:00:00,26.73,26.75,26.68,26.73,116800.0,18.8759,18.89,18.8406,18.8759,116800.0
2011-03-14 13:10:00,26.73,26.79,26.71,26.74,111400.0,18.8759,18.9183,18.8618,18.883,111400.0
2011-03-14 13:20:00,26.74,26.75,26.7,26.7,128600.0,18.883,18.89,18.8547,18.8547,128600.0
2011-03-14 13:30:00,26.7,26.71,26.67,26.67,157400.0,18.8547,18.8618,18.8335,18.8335,157400.0
2011-03-14 13:40:00,26.67,26.74,26.66,26.69,145400.0,18.8335,18.883,18.8265,18.8476,145400.0
2011-03-14 13:50:00,26.68,26.74,26.67,26.68,108800.0,18.8406,18.883,18.8335,18.8406,108800.0
2011-03-14 14:00:00,26.68,26.81,26.68,26.8,193200.0,18.8406,18.9324,18.8406,18.9253,193200.0
2011-03-14 14:10:00,26.8,26.82,26.75,26.77,127400.0,18.9253,18.9395,18.89,18.9041,127400.0
2011-03-14 14:20:00,26.78,26.85,26.78,26.81,202000.0,18.9112,18.9606,18.9112,18.9324,202000.0
2011-03-14 14:30:00,26.81,26.82,26.78,26.78,279600.0,18.9324,18.9395,18.9112,18.9112,279600.0
2011-03-14 14:40:00,26.78,26.83,26.78,26.8,126200.0,18.9112,18.9465,18.9112,18.9253,126200.0
2011-03-14 14:50:00,26.8,26.85,26.79,26.85,325000.0,18.9253,18.9606,18.9183,18.9606,325000.0
2011-03-14 15:00:00,26.85,27.0,26.85,26.98,507600.0,18.9606,19.0666,18.9606,19.0524,507600.0
2011-03-14 15:10:00,26.98,27.0,26.95,26.95,255000.0,19.0524,19.0666,19.0313,19.0313,255000.0
2011-03-14 15:20:00,26.95,27.0,26.93,27.0,297200.0,19.0313,19.0666,19.0171,19.0666,297200.0
2011-03-14 15:30:00,27.0,27.01,26.97,27.0,314600.0,19.0666,19.0736,19.0454,19.0666,314600.0
2011-03-14 15:40:00,27.0,27.06,26.95,26.96,451000.0,19.0666,19.1089,19.0313,19.0383,451000.0
2011-03-14 15:50:00,26.96,27.0,26.93,26.95,1155600.0,19.0383,19.0666,19.0171,19.0313,1155600.0
2011-03-15 09:30:00,24.57,25.68,24.0,24.53,3830200.0,17.3506,18.1344,16.9481,17.3223,3830200.0
2011-03-15 09:40:00,24.5,25.02,24.5,24.63,1677000.0,17.3011,17.6683,17.3011,17.3929,1677000.0
2011-03-15 09:50:00,24.63,24.73,24.36,24.42,1518000.0,17.3929,17.4636,17.2023,17.2446,1518000.0
2011-03-15 10:00:00,24.42,24.5,24.28,24.36,1235800.0,17.2446,17.3011,17.1458,17.2023,1235800.0
2011-03-15 10:10:00,24.36,24.46,24.25,24.31,1103600.0,17.2023,17.2729,17.1246,17.167,1103600.0
2011-03-15 10:20:00,24.31,24.5,24.25,24.41,1298200.0,17.167,17.3011,17.1246,17.2376,1298200.0
2011-03-15 10:30:00,24.41,24.57,24.35,24.38,1513400.0,17.2376,17.3506,17.1952,17.2164,1513400.0
2011-03-15 10:40:00,24.4,24.43,24.25,24.31,881000.0,17.2305,17.2517,17.1246,17.167,881000.0
2011-03-15 10:50:00,24.31,24.49,24.28,24.46,789200.0,17.167,17.2941,17.1458,17.2729,789200.0
2011-03-15 11:00:00,24.46,24.48,24.29,24.36,1231200.0,17.2729,17.287,17.1528,17.2023,1231200.0
2011-03-15 11:10:00,24.36,24.39,24.28,24.35,524600.0,17.2023,17.2235,17.1458,17.1952,524600.0
2011-03-15 11:20:00,24.35,24.39,24.28,24.38,548200.0,17.1952,17.2235,17.1458,17.2164,548200.0
2011-03-15 11:30:00,24.38,24.45,24.36,24.4,663200.0,17.2164,17.2658,17.2023,17.2305,663200.0
2011-03-15 11:40:00,24.4,24.47,24.36,24.46,744200.0,17.2305,17.28,17.2023,17.2729,744200.0
2011-03-15 11:50:00,24.45,24.79,24.44,24.79,1080200.0,17.2658,17.5059,17.2588,17.5059,1080200.0
2011-03-15 12:00:00,24.78,24.96,24.77,24.85,1234400.0,17.4989,17.626,17.4918,17.5483,1234400.0
2011-03-15 12:10:00,24.85,24.9,24.78,24.8,520200.0,17.5483,17.5836,17.4989,17.513,520200.0
2011-03-15 12:20:00,24.8,24.8,24.67,24.73,501600.0,17.513,17.513,17.4212,17.4636,501600.0
2011-03-15 12:30:00,24.73,24.8,24.7,24.78,398000.0,17.4636,17.513,17.4424,17.4989,398000.0
2011-03-15 12:40:00,24.78,24.78,24.72,24.75,355800.0,17.4989,17.4989,17.4565,17.4777,355800.0
2011-03-15 12:50:00,24.75,24.78,24.74,24.77,396200.0,17.4777,17.4989,17.4706,17.4918,396200.0
2011-03-15 13:00:00,24.77,24.81,24.74,24.75,546600.0,17.4918,17.5201,17.4706,17.4777,546600.0
2011-03-15 13:10:00,24.75,24.9,24.74,24.84,461000.0,17.4777,17.5836,17.4706,17.5412,461000.0
2011-03-15 13:20:00,24.83,25.07,24.83,24.97,1083400.0,17.5342,17.7037,17.5342,17.633,1083400.0
2011-03-15 13:30:00,24.97,25.1,24.97,25.03,424400.0,17.633,17.7248,17.633,17.6754,424400.0
2011-03-15 13:40:00,25.03,25.13,25.0,25.05,401200.0,17.6754,17.746,17.6542,17.6895,401200.0
2011-03-15 13:50:00,25.05,25.18,25.03,25.16,341000.0,17.6895,17.7813,17.6754,17.7672,341000.0
2011-03-15 14:00:00,25.16,25.16,25.0,25.0,419200.0,17.7672,17.7672,17.6542,17.6542,419200.0
2011-03-15 14:10:00,25.0,25.05,24.93,24.98,993200.0,17.6542,17.6895,17.6048,17.6401,993200.0
2011-03-15 14:20:00,24.98,25.11,24.97,25.09,539600.0,17.6401,17.7319,17.633,17.7178,539600.0
2011-03-15 14:30:00,25.09,25.15,25.0,25.11,589800.0,17.7178,17.7601,17.6542,17.7319,589800.0
2011-03-15 14:40:00,25.11,25.25,25.11,25.23,706800.0,17.7319,17.8308,17.7319,17.8166,706800.0
2011-03-15 14:50:00,25.23,25.48,25.23,25.33,1076200.0,17.8166,17.9932,17.8166,17.8873,1076200.0
2011-03-15 15:00:00,25.33,25.45,25.32,25.38,438800.0,17.8873,17.972,17.8802,17.9226,438800.0
2011-03-15 15:10:00,25.39,25.48,25.36,25.43,629400.0,17.9296,17.9932,17.9084,17.9579,629400.0
2011-03-15 15:20:00,25.43,25.6,25.42,25.58,660400.0,17.9579,18.0779,17.9508,18.0638,660400.0
2011-03-15 15:30:00,25.58,25.58,25.41,25.42,730800.0,18.0638,18.0638,17.9438,17.9508,730800.0
2011-03-15 15:40:00,25.42,25.52,25.4,25.5,921600.0,17.9508,18.0214,17.9367,18.0073,921600.0
2011-03-15 15:50:00,25.5,25.5,25.4,25.44,1788000.0,18.0073,18.0073,17.9367,17.9649,1788000.0
2011-03-16 09:30:00,25.75,25.98,25.6,25.66,1458800.0,18.1838,18.3463,18.0779,18.1203,1458800.0
2011-03-16 09:40:00,25.65,25.66,25.4,25.47,1236800.0,18.1132,18.1203,17.9367,17.9861,1236800.0
2011-03-16 09:50:00,25.47,25.77,25.47,25.77,915800.0,17.9861,18.198,17.9861,18.198,915800.0
2011-03-16 10:00:00,25.77,25.89,25.72,25.89,728000.0,18.198,18.2827,18.1627,18.2827,728000.0
2011-03-16 10:10:00,25.89,26.25,25.84,26.17,1297200.0,18.2827,18.5369,18.2474,18.4804,1297200.0
2011-03-16 10:20:00,26.17,26.24,26.11,26.11,772000.0,18.4804,18.5299,18.4381,18.4381,772000.0
2011-03-16 10:30:00,26.11,26.11,25.93,25.93,555600.0,18.4381,18.4381,18.311,18.311,555600.0
2011-03-16 10:40:00,25.93,26.0,25.86,25.97,371800.0,18.311,18.3604,18.2615,18.3392,371800.0
2011-03-16 10:50:00,25.97,26.04,25.77,25.78,631800.0,18.3392,18.3886,18.198,18.205,631800.0
2011-03-16 11:00:00,25.78,25.81,24.95,25.14,2609800.0,18.205,18.2262,17.6189,17.7531,2609800.0
2011-03-16 11:10:00,25.14,25.65,25.14,25.62,1589600.0,17.7531,18.1132,17.7531,18.092,1589600.0
2011-03-16 11:20:00,25.62,25.67,25.43,25.43,634800.0,18.092,18.1274,17.9579,17.9579,634800.0
2011-03-16 11:30:00,25.43,25.55,25.39,25.43,359800.0,17.9579,18.0426,17.9296,17.9579,359800.0
2011-03-16 11:40:00,25.43,25.44,25.28,25.35,414600.0,17.9579,17.9649,17.852,17.9014,414600.0
2011-03-16 11:50:00,25.36,25.38,25.18,25.25,295600.0,17.9084,17.9226,17.7813,17.8308,295600.0
2011-03-16 12:00:00,25.28,25.3,25.04,25.1,553800.0,17.852,17.8661,17.6825,17.7248,553800.0
2011-03-16 12:10:00,25.1,25.2,25.05,25.14,311800.0,17.7248,17.7955,17.6895,17.7531,311800.0
2011-03-16 12:20:00,25.12,25.21,25.02,25.19,286800.0,17.739,17.8025,17.6683,17.7884,286800.0
2011-03-16 12:30:00,25.19,25.27,25.14,25.16,230400.0,17.7884,17.8449,17.7531,17.7672,230400.0
2011-03-16 12:40:00,25.16,25.25,25.08,25.25,227000.0,17.7672,17.8308,17.7107,17.8308,227000.0
2011-03-16 12:50:00,25.25,25.3,25.2,25.24,239800.0,17.8308,17.8661,17.7955,17.8237,239800.0
2011-03-16 13:00:00,25.25,25.27,25.11,25.14,313800.0,17.8308,17.8449,17.7319,17.7531,313800.0
2011-03-16 13:10:00,25.14,25.17,25.06,25.1,184200.0,17.7531,17.7743,17.6966,17.7248,184200.0
2011-03-16 13:20:00,25.1,25.14,25.0,25.03,316800.0,17.7248,17.7531,17.6542,17.6754,316800.0
2011-03-16 13:30:00,25.03,25.05,24.83,24.86,765400.0,17.6754,17.6895,17.5342,17.5554,765400.0
2011-03-16 13:40:00,24.86,24.94,24.77,24.94,515400.0,17.5554,17.6119,17.4918,17.6119,515400.0
2011-03-16 13:50:00,24.93,25.0,24.89,24.9,244000.0,17.6048,17.6542,17.5765,17.5836,244000.0
2011-03-16 14:00:00,24.9,24.9,24.75,24.84,415200.0,17.5836,17.5836,17.4777,17.5412,415200.0
2011-03-16 14:10:00,24.85,24.86,24.48,24.5,867600.0,17.5483,17.5554,17.287,17.3011,867600.0
2011-03-16 14:20:00,24.48,24.68,24.47,24.63,481400.0,17.287,17.4282,17.28,17.3929,481400.0
2011-03-16 14:30:00,24.61,24.72,24.5,24.68,661400.0,17.3788,17.4565,17.3011,17.4282,661400.0
2011-03-16 14:40:00,24.68,24.91,24.65,24.9,725600.0,17.4282,17.5907,17.4071,17.5836,725600.0
2011-03-16 14:50:00,24.9,25.05,24.84,24.97,477800.0,17.5836,17.6895,17.5412,17.633,477800.0
2011-03-16 15:00:00,24.97,25.07,24.95,25.03,580600.0,17.633,17.7037,17.6189,17.6754,580600.0
2011-03-16 15:10:00,25.03,25.1,24.93,25.1,551400.0,17.6754,17.7248,17.6048,17.7248,551400.0
2011-03-16 15:20:00,25.09,25.3,25.08,25.15,755600.0,17.7178,17.8661,17.7107,17.7601,755600.0
2011-03-16 15:30:00,25.15,25.18,25.07,25.16,562000.0,17.7601,17.7813,17.7037,17.7672,562000.0
2011-03-16 15:40:00,25.15,25.34,25.13,25.33,1063200.0,17.7601,17.8943,17.746,17.8873,1063200.0
2011-03-16 15:50:00,25.33,25.4,25.25,25.34,1539400.0,17.8873,17.9367,17.8308,17.8943,1539400.0
2011-03-17 09:30:00,25.59,25.83,25.43,25.48,903600.0,18.0709,18.2403,17.9579,17.9932,903600.0
2011-03-17 09:40:00,25.48,25.49,25.09,25.23,1139200.0,17.9932,18.0002,17.7178,17.8166,1139200.0
2011-03-17 09:50:00,25.23,25.28,25.15,25.23,1036000.0,17.8166,17.852,17.7601,17.8166,1036000.0
2011-03-17 10:00:00,25.24,25.36,25.06,25.12,583000.0,17.8237,17.9084,17.6966,17.739,583000.0
2011-03-17 10:10:00,25.12,25.33,25.11,25.32,986400.0,17.739,17.8873,17.7319,17.8802,986400.0
2011-03-17 10:20:00,25.32,25.54,25.28,25.53,587800.0,17.8802,18.0356,17.852,18.0285,587800.0
2011-03-17 10:30:00,25.52,25.53,25.41,25.48,226400.0,18.0214,18.0285,17.9438,17.9932,226400.0
2011-03-17 10:40:00,25.47,25.48,25.42,25.45,308400.0,17.9861,17.9932,17.9508,17.972,308400.0
2011-03-17 10:50:00,25.45,25.5,25.45,25.5,226000.0,17.972,18.0073,17.972,18.0073,226000.0
2011-03-17 11:00:00,25.5,25.55,25.49,25.54,280800.0,18.0073,18.0426,18.0002,18.0356,280800.0
2011-03-17 11:10:00,25.54,25.54,25.43,25.49,312400.0,18.0356,18.0356,17.9579,18.0002,312400.0
2011-03-17 11:20:00,25.49,25.5,25.44,25.47,257000.0,18.0002,18.0073,17.9649,17.9861,257000.0
2011-03-17 11:30:00,25.47,25.5,25.45,25.49,197800.0,17.9861,18.0073,17.972,18.0002,197800.0
2011-03-17 11:40:00,25.5,25.5,25.44,25.46,161800.0,18.0073,18.0073,17.9649,17.9791,161800.0
2011-03-17 11:50:00,25.46,25.5,25.43,25.46,206400.0,17.9791,18.0073,17.9579,17.9791,206400.0
2011-03-17 12:00:00,25.45,25.5,25.42,25.5,241600.0,17.972,18.0073,17.9508,18.0073,241600.0
2011-03-17 12:10:00,25.5,25.51,25.43,25.43,184600.0,18.0073,18.0144,17.9579,17.9579,184600.0
2011-03-17 12:20:00,25.43,25.45,25.39,25.43,227000.0,17.9579,17.972,17.9296,17.9579,227000.0
2011-03-17 12:30:00,25.43,25.45,25.4,25.45,304800.0,17.9579,17.972,17.9367,17.972,304800.0
2011-03-17 12:40:00,25.45,25.49,25.4,25.42,476400.0,17.972,18.0002,17.9367,17.9508,476400.0
2011-03-17 12:50:00,25.42,25.47,25.4,25.4,219400.0,17.9508,17.9861,17.9367,17.9367,219400.0
2011-03-17 13:00:00,25.4,25.46,25.36,25.46,78000.0,17.9367,17.9791,17.9084,17.9791,78000.0
2011-03-17 13:10:00,25.45,25.47,25.38,25.39,106800.0,17.972,17.9861,17.9226,17.9296,106800.0
2011-03-17 13:20:00,25.39,25.41,25.36,25.4,299200.0,17.9296,17.9438,17.9084,17.9367,299200.0
2011-03-17 13:30:00,25.4,25.41,25.34,25.38,194800.0,17.9367,17.9438,17.8943,17.9226,194800.0
2011-03-17 13:40:00,25.38,25.4,25.35,25.37,274800.0,17.9226,17.9367,17.9014,17.9155,274800.0
2011-03-17 13:50:00,25.38,25.38,25.21,25.25,469400.0,17.9226,17.9226,17.8025,17.8308,469400.0
2011-03-17 14:00:00,25.25,25.25,25.18,25.18,407400.0,17.8308,17.8308,17.7813,17.7813,407400.0
2011-03-17 14:10:00,25.18,25.22,25.13,25.21,256800.0,17.7813,17.8096,17.746,17.8025,256800.0
2011-03-17 14:20:00,25.21,25.25,25.18,25.24,211800.0,17.8025,17.8308,17.7813,17.8237,211800.0
2011-03-17 14:30:00,25.24,25.25,25.23,25.24,310200.0,17.8237,17.8308,17.8166,17.8237,310200.0
2011-03-17 14:40:00,25.24,25.25,25.23,25.24,321400.0,17.8237,17.8308,17.8166,17.8237,321400.0
2011-03-17 14:50:00,25.23,25.25,25.21,25.22,244000.0,17.8166,17.8308,17.8025,17.8096,244000.0
2011-03-17 15:00:00,25.22,25.29,25.18,25.28,994200.0,17.8096,17.859,17.7813,17.852,994200.0
2011-03-17 15:10:00,25.28,25.29,25.25,25.26,551200.0,17.852,17.859,17.8308,17.8378,551200.0
2011-03-17 15:20:00,25.25,25.27,25.18,25.2,360000.0,17.8308,17.8449,17.7813,17.7955,360000.0
2011-03-17 15:30:00,25.21,25.23,25.18,25.22,433200.0,17.8025,17.8166,17.7813,17.8096,433200.0
2011-03-17 15:40:00,25.22,25.25,25.14,25.21,1283000.0,17.8096,17.8308,17.7531,17.8025,1283000.0
2011-03-17 15:50:00,25.21,25.26,25.18,25.22,1162800.0,17.8025,17.8378,17.7813,17.8096,1162800.0
2011-03-18 09:30:00,25.66,25.85,25.53,25.56,1315000.0,18.1203,18.2545,18.0285,18.0497,1315000.0
2011-03-18 09:40:00,25.56,25.58,25.47,25.49,412800.0,18.0497,18.0638,17.9861,18.0002,412800.0
2011-03-18 09:50:00,25.5,25.51,25.44,25.45,314000.0,18.0073,18.0144,17.9649,17.972,314000.0
2011-03-18 10:00:00,25.45,25.49,25.36,25.4,320200.0,17.972,18.0002,17.9084,17.9367,320200.0
2011-03-18 10:10:00,25.4,25.53,25.36,25.53,466400.0,17.9367,18.0285,17.9084,18.0285,466400.0
2011-03-18 10:20:00,25.53,25.54,25.38,25.4,283600.0,18.0285,18.0356,17.9226,17.9367,283600.0
2011-03-18 10:30:00,25.41,25.41,25.34,25.36,187600.0,17.9438,17.9438,17.8943,17.9084,187600.0
2011-03-18 10:40:00,25.36,25.41,25.34,25.38,242000.0,17.9084,17.9438,17.8943,17.9226,242000.0
2011-03-18 10:50:00,25.38,25.43,25.36,25.41,178400.0,17.9226,17.9579,17.9084,17.9438,178400.0
2011-03-18 11:00:00,25.4,25.54,25.4,25.52,414600.0,17.9367,18.0356,17.9367,18.0214,414600.0
2011-03-18 11:10:00,25.52,25.61,25.49,25.49,166600.0,18.0214,18.085,18.0002,18.0002,166600.0
2011-03-18 11:20:00,25.49,25.49,25.41,25.41,148800.0,18.0002,18.0002,17.9438,17.9438,148800.0
2011-03-18 11:30:00,25.41,25.51,25.4,25.48,334400.0,17.9438,18.0144,17.9367,17.9932,334400.0
2011-03-18 11:40:00,25.48,25.5,25.4,25.41,263000.0,17.9932,18.0073,17.9367,17.9438,263000.0
2011-03-18 11:50:00,25.41,25.5,25.39,25.48,194800.0,17.9438,18.0073,17.9296,17.9932,194800.0
2011-03-18 12:00:00,25.48,25.49,25.43,25.46,167000.0,17.9932,18.0002,17.9579,17.9791,167000.0
2011-03-18 12:10:00,25.46,25.5,25.42,25.43,162000.0,17.9791,18.0073,17.9508,17.9579,162000.0
2011-03-18 12:20:00,25.42,25.49,25.41,25.46,218000.0,17.9508,18.0002,17.9438,17.9791,218000.0
2011-03-18 12:30:00,25.47,25.47,25.45,25.46,279800.0,17.9861,17.9861,17.972,17.9791,279800.0
2011-03-18 12:40:00,25.46,25.48,25.43,25.46,302800.0,17.9791,17.9932,17.9579,17.9791,302800.0
2011-03-18 12:50:00,25.46,25.49,25.45,25.48,184200.0,17.9791,18.0002,17.972,17.9932,184200.0
2011-03-18 13:00:00,25.49,25.5,25.45,25.45,323000.0,18.0002,18.0073,17.972,17.972,323000.0
2011-03-18 13:10:00,25.45,25.46,25.43,25.44,219800.0,17.972,17.9791,17.9579,17.9649,219800.0
2011-03-18 13:20:00,25.44,25.46,25.42,25.45,352400.0,17.9649,17.9791,17.9508,17.972,352400.0
2011-03-18 13:30:00,25.45,25.45,25.32,25.36,615200.0,17.972,17.972,17.8802,17.9084,615200.0
2011-03-18 13:40:00,25.36,25.45,25.35,25.42,261600.0,17.9084,17.972,17.9014,17.9508,261600.0
2011-03-18 13:50:00,25.42,25.43,25.36,25.39,264400.0,17.9508,17.9579,17.9084,17.9296,264400.0
2011-03-18 14:00:00,25.39,25.42,25.39,25.41,271400.0,17.9296,17.9508,17.9296,17.9438,271400.0
2011-03-18 14:10:00,25.4,25.41,25.24,25.27,766600.0,17.9367,17.9438,17.8237,17.8449,766600.0
2011-03-18 14:20:00,25.27,25.41,25.27,25.4,499400.0,17.8449,17.9438,17.8449,17.9367,499400.0
2011-03-18 14:30:00,25.4,25.49,25.35,25.45,424400.0,17.9367,18.0002,17.9014,17.972,424400.0
2011-03-18 14:40:00,25.45,25.49,25.42,25.43,399000.0,17.972,18.0002,17.9508,17.9579,399000.0
2011-03-18 14:50:00,25.43,25.47,25.33,25.34,346800.0,17.9579,17.9861,17.8873,17.8943,346800.0
2011-03-18 15:00:00,25.34,25.43,25.33,25.41,469800.0,17.8943,17.9579,17.8873,17.9438,469800.0
2011-03-18 15:10:00,25.42,25.44,25.37,25.4,452400.0,17.9508,17.9649,17.9155,17.9367,452400.0
2011-03-18 15:20:00,25.4,25.41,25.28,25.29,456000.0,17.9367,17.9438,17.852,17.859,456000.0
2011-03-18 15:30:00,25.29,25.35,25.28,25.32,588400.0,17.859,17.9014,17.852,17.8802,588400.0
2011-03-18 15:40:00,25.32,25.35,25.24,25.28,867600.0,17.8802,17.9014,17.8237,17.852,867600.0
2011-03-18 15:50:00,25.29,25.35,25.24,25.33,1496800.0,17.859,17.9014,17.8237,17.8873,1496800.0
2011-03-21 09:30:00,25.8,25.94,25.65,25.89,495600.0,18.2192,18.318,18.1132,18.2827,495600.0
2011-03-21 09:40:00,25.88,26.14,25.86,26.13,433200.0,18.2757,18.4593,18.2615,18.4522,433200.0
2011-03-21 09:50:00,26.14,26.16,25.98,26.1,341600.0,18.4593,18.4734,18.3463,18.431,341600.0
2011-03-21 10:00:00,26.1,26.1,26.0,26.05,234200.0,18.431,18.431,18.3604,18.3957,234200.0
2011-03-21 10:10:00,26.05,26.1,26.03,26.06,196200.0,18.3957,18.431,18.3816,18.4028,196200.0
2011-03-21 10:20:00,26.06,26.17,26.04,26.17,215400.0,18.4028,18.4804,18.3886,18.4804,215400.0
2011-03-21 10:30:00,26.17,26.17,26.09,26.11,226400.0,18.4804,18.4804,18.4239,18.4381,226400.0
2011-03-21 10:40:00,26.11,26.11,26.05,26.11,226400.0,18.4381,18.4381,18.3957,18.4381,226400.0
2011-03-21 10:50:00,26.11,26.15,26.09,26.15,241800.0,18.4381,18.4663,18.4239,18.4663,241800.0
2011-03-21 11:00:00,26.14,26.16,26.07,26.11,279000.0,18.4593,18.4734,18.4098,18.4381,279000.0
2011-03-21 11:10:00,26.11,26.14,26.09,26.1,200600.0,18.4381,18.4593,18.4239,18.431,200600.0
2011-03-21 11:20:00,26.1,26.12,26.08,26.09,145200.0,18.431,18.4451,18.4169,18.4239,145200.0
2011-03-21 11:30:00,26.09,26.1,26.04,26.06,145600.0,18.4239,18.431,18.3886,18.4028,145600.0
2011-03-21 11:40:00,26.06,26.15,26.06,26.14,199400.0,18.4028,18.4663,18.4028,18.4593,199400.0
2011-03-21 11:50:00,26.14,26.17,26.11,26.13,122200.0,18.4593,18.4804,18.4381,18.4522,122200.0
2011-03-21 12:00:00,26.14,26.14,26.1,26.12,174200.0,18.4593,18.4593,18.431,18.4451,174200.0
2011-03-21 12:10:00,26.13,26.13,26.08,26.13,136800.0,18.4522,18.4522,18.4169,18.4522,136800.0
2011-03-21 12:20:00,26.13,26.18,26.12,26.18,228400.0,18.4522,18.4875,18.4451,18.4875,228400.0
2011-03-21 12:30:00,26.18,26.2,26.11,26.13,172200.0,18.4875,18.5016,18.4381,18.4522,172200.0
2011-03-21 12:40:00,26.13,26.14,26.1,26.12,101800.0,18.4522,18.4593,18.431,18.4451,101800.0
2011-03-21 12:50:00,26.13,26.13,26.08,26.13,203600.0,18.4522,18.4522,18.4169,18.4522,203600.0
2011-03-21 13:00:00,26.13,26.14,26.07,26.09,115200.0,18.4522,18.4593,18.4098,18.4239,115200.0
2011-03-21 13:10:00,26.09,26.12,26.07,26.11,66600.0,18.4239,18.4451,18.4098,18.4381,66600.0
2011-03-21 13:20:00,26.11,26.13,26.06,26.09,89000.0,18.4381,18.4522,18.4028,18.4239,89000.0
2011-03-21 13:30:00,26.09,26.09,26.03,26.07,90400.0,18.4239,18.4239,18.3816,18.4098,90400.0
2011-03-21 13:40:00,26.07,26.1,26.04,26.07,89200.0,18.4098,18.431,18.3886,18.4098,89200.0
2011-03-21 13:50:00,26.07,26.15,26.07,26.14,110800.0,18.4098,18.4663,18.4098,18.4593,110800.0
2011-03-21 14:00:00,26.14,26.14,26.1,26.11,133400.0,18.4593,18.4593,18.431,18.4381,133400.0
2011-03-21 14:10:00,26.11,26.15,26.11,26.14,171200.0,18.4381,18.4663,18.4381,18.4593,171200.0
2011-03-21 14:20:00,26.14,26.15,26.11,26.11,127400.0,18.4593,18.4663,18.4381,18.4381,127400.0
2011-03-21 14:30:00,26.11,26.15,26.11,26.15,244800.0,18.4381,18.4663,18.4381,18.4663,244800.0
2011-03-21 14:40:00,26.14,26.15,26.1,26.11,117000.0,18.4593,18.4663,18.431,18.4381,117000.0
2011-03-21 14:50:00,26.11,26.13,26.08,26.12,149800.0,18.4381,18.4522,18.4169,18.4451,149800.0
2011-03-21 15:00:00,26.11,26.18,26.11,26.17,375600.0,18.4381,18.4875,18.4381,18.4804,375600.0
2011-03-21 15:10:00,26.17,26.18,26.14,26.17,203800.0,18.4804,18.4875,18.4593,18.4804,203800.0
2011-03-21 15:20:00,26.16,26.18,26.11,26.11,368000.0,18.4734,18.4875,18.4381,18.4381,368000.0
2011-03-21 15:30:00,26.11,26.2,26.11,26.18,316000.0,18.4381,18.5016,18.4381,18.4875,316000.0
2011-03-21 15:40:00,26.18,26.23,26.17,26.21,304000.0,18.4875,18.5228,18.4804,18.5087,304000.0
2011-03-21 15:50:00,26.21,26.27,26.2,26.27,1276200.0,18.5087,18.5511,18.5016,18.5511,1276200.0
2011-03-22 09:30:00,26.33,26.58,26.04,26.3,699000.0,18.5934,18.77,18.3886,18.5722,699000.0
2011-03-22 09:40:00,26.3,26.56,26.25,26.55,495000.0,18.5722,18.7558,18.5369,18.7488,495000.0
2011-03-22 09:50:00,26.55,26.81,26.55,26.74,632400.0,18.7488,18.9324,18.7488,18.883,632400.0
2011-03-22 10:00:00,26.73,26.78,26.65,26.73,311600.0,18.8759,18.9112,18.8194,18.8759,311600.0
2011-03-22 10:10:00,26.74,26.75,26.67,26.7,277000.0,18.883,18.89,18.8335,18.8547,277000.0
2011-03-22 10:20:00,26.7,26.77,26.67,26.7,204200.0,18.8547,18.9041,18.8335,18.8547,204200.0
2011-03-22 10:30:00,26.68,26.7,26.61,26.63,262400.0,18.8406,18.8547,18.7912,18.8053,262400.0
2011-03-22 10:40:00,26.63,26.7,26.63,26.68,278400.0,18.8053,18.8547,18.8053,18.8406,278400.0
2011-03-22 10:50:00,26.68,26.7,26.61,26.64,161000.0,18.8406,18.8547,18.7912,18.8123,161000.0
2011-03-22 11:00:00,26.64,26.7,26.63,26.69,210600.0,18.8123,18.8547,18.8053,18.8476,210600.0
2011-03-22 11:10:00,26.69,26.75,26.64,26.68,309200.0,18.8476,18.89,18.8123,18.8406,309200.0
2011-03-22 11:20:00,26.68,26.74,26.67,26.74,139400.0,18.8406,18.883,18.8335,18.883,139400.0
2011-03-22 11:30:00,26.73,26.77,26.69,26.7,259400.0,18.8759,18.9041,18.8476,18.8547,259400.0
2011-03-22 11:40:00,26.7,26.71,26.61,26.68,297800.0,18.8547,18.8618,18.7912,18.8406,297800.0
2011-03-22 11:50:00,26.68,26.75,26.68,26.75,193000.0,18.8406,18.89,18.8406,18.89,193000.0
2011-03-22 12:00:00,26.75,26.82,26.73,26.8,205000.0,18.89,18.9395,18.8759,18.9253,205000.0
2011-03-22 12:10:00,26.81,26.88,26.8,26.86,309000.0,18.9324,18.9818,18.9253,18.9677,309000.0
2011-03-22 12:20:00,26.86,26.92,26.82,26.9,176400.0,18.9677,19.0101,18.9395,18.9959,176400.0
2011-03-22 12:30:00,26.9,26.93,26.9,26.93,274200.0,18.9959,19.0171,18.9959,19.0171,274200.0
2011-03-22 12:40:00,26.93,26.93,26.88,26.9,160600.0,19.0171,19.0171,18.9818,18.9959,160600.0
2011-03-22 12:50:00,26.9,26.94,26.84,26.9,139800.0,18.9959,19.0242,18.9536,18.9959,139800.0
2011-03-22 13:00:00,26.89,26.9,26.82,26.84,127200.0,18.9889,18.9959,18.9395,18.9536,127200.0
2011-03-22 13:10:00,26.84,26.88,26.83,26.86,132000.0,18.9536,18.9818,18.9465,18.9677,132000.0
2011-03-22 13:20:00,26.86,26.86,26.77,26.83,198400.0,18.9677,18.9677,18.9041,18.9465,198400.0
2011-03-22 13:30:00,26.82,26.85,26.78,26.83,117400.0,18.9395,18.9606,18.9112,18.9465,117400.0
2011-03-22 13:40:00,26.82,26.85,26.81,26.85,249200.0,18.9395,18.9606,18.9324,18.9606,249200.0
2011-03-22 13:50:00,26.85,26.86,26.82,26.82,173200.0,18.9606,18.9677,18.9395,18.9395,173200.0
2011-03-22 14:00:00,26.83,26.83,26.7,26.72,265200.0,18.9465,18.9465,18.8547,18.8688,265200.0
2011-03-22 14:10:00,26.72,26.76,26.71,26.74,227400.0,18.8688,18.8971,18.8618,18.883,227400.0
2011-03-22 14:20:00,26.74,26.75,26.7,26.71,128800.0,18.883,18.89,18.8547,18.8618,128800.0
2011-03-22 14:30:00,26.7,26.72,26.68,26.68,182800.0,18.8547,18.8688,18.8406,18.8406,182800.0
2011-03-22 14:40:00,26.68,26.69,26.64,26.67,300400.0,18.8406,18.8476,18.8123,18.8335,300400.0
2011-03-22 14:50:00,26.67,26.67,26.63,26.64,240400.0,18.8335,18.8335,18.8053,18.8123,240400.0
2011-03-22 15:00:00,26.64,26.66,26.57,26.57,261400.0,18.8123,18.8265,18.7629,18.7629,261400.0
2011-03-22 15:10:00,26.57,26.61,26.56,26.58,301800.0,18.7629,18.7912,18.7558,18.77,301800.0
2011-03-22 15:20:00,26.57,26.59,26.55,26.55,216400.0,18.7629,18.777,18.7488,18.7488,216400.0
2011-03-22 15:30:00,26.56,26.57,26.5,26.53,449800.0,18.7558,18.7629,18.7135,18.7347,449800.0
2011-03-22 15:40:00,26.53,26.53,26.48,26.48,508200.0,18.7347,18.7347,18.6994,18.6994,508200.0
2011-03-22 15:50:00,26.48,26.49,26.42,26.43,823400.0,18.6994,18.7064,18.657,18.664,823400.0
2011-03-23 09:30:00,26.36,26.36,26.02,26.04,294600.0,18.6146,18.6146,18.3745,18.3886,294600.0
2011-03-23 09:40:00,26.04,26.12,26.01,26.08,256800.0,18.3886,18.4451,18.3675,18.4169,256800.0
2011-03-23 09:50:00,26.08,26.18,26.08,26.17,237400.0,18.4169,18.4875,18.4169,18.4804,237400.0
2011-03-23 10:00:00,26.17,26.18,26.1,26.11,209000.0,18.4804,18.4875,18.431,18.4381,209000.0
2011-03-23 10:10:00,26.11,26.16,26.06,26.13,163000.0,18.4381,18.4734,18.4028,18.4522,163000.0
2011-03-23 10:20:00,26.12,26.17,26.11,26.17,160400.0,18.4451,18.4804,18.4381,18.4804,160400.0
2011-03-23 10:30:00,26.16,26.19,26.16,26.19,195600.0,18.4734,18.4946,18.4734,18.4946,195600.0
2011-03-23 10:40:00,26.18,26.18,26.04,26.05,97400.0,18.4875,18.4875,18.3886,18.3957,97400.0
2011-03-23 10:50:00,26.05,26.06,26.0,26.02,76400.0,18.3957,18.4028,18.3604,18.3745,76400.0
2011-03-23 11:00:00,26.02,26.09,26.02,26.05,81800.0,18.3745,18.4239,18.3745,18.3957,81800.0
2011-03-23 11:10:00,26.05,26.09,25.96,25.97,203800.0,18.3957,18.4239,18.3321,18.3392,203800.0
2011-03-23 11:20:00,25.97,26.0,25.96,25.99,120400.0,18.3392,18.3604,18.3321,18.3533,120400.0
2011-03-23 11:30:00,25.99,26.08,25.99,26.04,213800.0,18.3533,18.4169,18.3533,18.3886,213800.0
2011-03-23 11:40:00,26.05,26.06,26.02,26.03,62200.0,18.3957,18.4028,18.3745,18.3816,62200.0
2011-03-23 11:50:00,26.03,26.07,26.0,26.01,49600.0,18.3816,18.4098,18.3604,18.3675,49600.0
2011-03-23 12:00:00,26.01,26.05,26.01,26.03,73000.0,18.3675,18.3957,18.3675,18.3816,73000.0
2011-03-23 12:10:00,26.02,26.09,26.02,26.09,65800.0,18.3745,18.4239,18.3745,18.4239,65800.0
2011-03-23 12:20:00,26.09,26.13,26.08,26.13,112200.0,18.4239,18.4522,18.4169,18.4522,112200.0
2011-03-23 12:30:00,26.13,26.2,26.13,26.15,114000.0,18.4522,18.5016,18.4522,18.4663,114000.0
2011-03-23 12:40:00,26.15,26.16,26.11,26.15,121000.0,18.4663,18.4734,18.4381,18.4663,121000.0
2011-03-23 12:50:00,26.14,26.15,26.12,26.15,58800.0,18.4593,18.4663,18.4451,18.4663,58800.0
2011-03-23 13:00:00,26.15,26.15,26.11,26.12,100400.0,18.4663,18.4663,18.4381,18.4451,100400.0
2011-03-23 13:10:00,26.13,26.16,26.13,26.14,72400.0,18.4522,18.4734,18.4522,18.4593,72400.0
2011-03-23 13:20:00,26.13,26.15,26.11,26.11,100800.0,18.4522,18.4663,18.4381,18.4381,100800.0
2011-03-23 13:30:00,26.11,26.15,26.1,26.15,369400.0,18.4381,18.4663,18.431,18.4663,369400.0
2011-03-23 13:40:00,26.15,26.18,26.14,26.15,274000.0,18.4663,18.4875,18.4593,18.4663,274000.0
2011-03-23 13:50:00,26.15,26.17,26.15,26.16,360600.0,18.4663,18.4804,18.4663,18.4734,360600.0
2011-03-23 14:00:00,26.16,26.17,26.14,26.16,322200.0,18.4734,18.4804,18.4593,18.4734,322200.0
2011-03-23 14:10:00,26.17,26.17,26.16,26.17,128000.0,18.4804,18.4804,18.4734,18.4804,128000.0
2011-03-23 14:20:00,26.16,26.25,26.15,26.19,427600.0,18.4734,18.5369,18.4663,18.4946,427600.0
2011-03-23 14:30:00,26.2,26.21,26.17,26.19,137600.0,18.5016,18.5087,18.4804,18.4946,137600.0
2011-03-23 14:40:00,26.18,26.22,26.17,26.18,182600.0,18.4875,18.5157,18.4804,18.4875,182600.0
2011-03-23 14:50:00,26.18,26.27,26.18,26.25,304000.0,18.4875,18.5511,18.4875,18.5369,304000.0
2011-03-23 15:00:00,26.25,26.27,26.24,26.24,116200.0,18.5369,18.5511,18.5299,18.5299,116200.0
2011-03-23 15:10:00,26.24,26.3,26.24,26.29,178200.0,18.5299,18.5722,18.5299,18.5652,178200.0
2011-03-23 15:20:00,26.28,26.31,26.27,26.3,262200.0,18.5581,18.5793,18.5511,18.5722,262200.0
2011-03-23 15:30:00,26.3,26.34,26.28,26.31,455000.0,18.5722,18.6005,18.5581,18.5793,455000.0
2011-03-23 15:40:00,26.31,26.33,26.29,26.3,349200.0,18.5793,18.5934,18.5652,18.5722,349200.0
2011-03-23 15:50:00,26.3,26.31,26.23,26.23,588400.0,18.5722,18.5793,18.5228,18.5228,588400.0
2011-03-24 09:30:00,26.47,26.53,26.34,26.4,253600.0,18.6923,18.7347,18.6005,18.6429,253600.0
2011-03-24 09:40:00,26.39,26.41,26.32,26.36,153000.0,18.6358,18.6499,18.5864,18.6146,153000.0
2011-03-24 09:50:00,26.35,26.37,26.3,26.33,118800.0,18.6076,18.6217,18.5722,18.5934,118800.0
2011-03-24 10:00:00,26.33,26.42,26.31,26.34,147000.0,18.5934,18.657,18.5793,18.6005,147000.0
2011-03-24 10:10:00,26.33,26.36,26.3,26.36,134600.0,18.5934,18.6146,18.5722,18.6146,134600.0
2011-03-24 10:20:00,26.36,26.4,26.34,26.36,81000.0,18.6146,18.6429,18.6005,18.6146,81000.0
2011-03-24 10:30:00,26.36,26.41,26.36,26.36,58200.0,18.6146,18.6499,18.6146,18.6146,58200.0
2011-03-24 10:40:00,26.36,26.38,26.33,26.33,62400.0,18.6146,18.6287,18.5934,18.5934,62400.0
2011-03-24 10:50:00,26.34,26.49,26.34,26.49,120400.0,18.6005,18.7064,18.6005,18.7064,120400.0
2011-03-24 11:00:00,26.48,26.48,26.42,26.43,108600.0,18.6994,18.6994,18.657,18.664,108600.0
2011-03-24 11:10:00,26.44,26.5,26.43,26.49,118600.0,18.6711,18.7135,18.664,18.7064,118600.0
2011-03-24 11:20:00,26.49,26.5,26.43,26.48,158600.0,18.7064,18.7135,18.664,18.6994,158600.0
2011-03-24 11:30:00,26.47,26.5,26.47,26.5,112800.0,18.6923,18.7135,18.6923,18.7135,112800.0
2011-03-24 11:40:00,26.5,26.57,26.5,26.5,185200.0,18.7135,18.7629,18.7135,18.7135,185200.0
2011-03-24 11:50:00,26.5,26.5,26.46,26.46,90200.0,18.7135,18.7135,18.6852,18.6852,90200.0
2011-03-24 12:00:00,26.46,26.52,26.46,26.5,84800.0,18.6852,18.7276,18.6852,18.7135,84800.0
2011-03-24 12:10:00,26.5,26.58,26.5,26.57,92600.0,18.7135,18.77,18.7135,18.7629,92600.0
2011-03-24 12:20:00,26.57,26.6,26.53,26.56,129000.0,18.7629,18.7841,18.7347,18.7558,129000.0
2011-03-24 12:30:00,26.56,26.58,26.52,26.55,76000.0,18.7558,18.77,18.7276,18.7488,76000.0
2011-03-24 12:40:00,26.55,26.55,26.5,26.53,49200.0,18.7488,18.7488,18.7135,18.7347,49200.0
2011-03-24 12:50:00,26.53,26.56,26.48,26.49,119000.0,18.7347,18.7558,18.6994,18.7064,119000.0
2011-03-24 13:00:00,26.49,26.49,26.45,26.47,61200.0,18.7064,18.7064,18.6782,18.6923,61200.0
2011-03-24 13:10:00,26.48,26.49,26.47,26.48,66800.0,18.6994,18.7064,18.6923,18.6994,66800.0
2011-03-24 13:20:00,26.48,26.5,26.45,26.48,104400.0,18.6994,18.7135,18.6782,18.6994,104400.0
2011-03-24 13:30:00,26.48,26.49,26.46,26.47,67200.0,18.6994,18.7064,18.6852,18.6923,67200.0
2011-03-24 13:40:00,26.47,26.49,26.41,26.43,107000.0,18.6923,18.7064,18.6499,18.664,107000.0
2011-03-24 13:50:00,26.42,26.46,26.41,26.46,65200.0,18.657,18.6852,18.6499,18.6852,65200.0
2011-03-24 14:00:00,26.47,26.51,26.46,26.5,106600.0,18.6923,18.7205,18.6852,18.7135,106600.0
2011-03-24 14:10:00,26.5,26.5,26.47,26.49,72800.0,18.7135,18.7135,18.6923,18.7064,72800.0
2011-03-24 14:20:00,26.5,26.5,26.46,26.47,46400.0,18.7135,18.7135,18.6852,18.6923,46400.0
2011-03-24 14:30:00,26.48,26.49,26.45,26.46,97000.0,18.6994,18.7064,18.6782,18.6852,97000.0
2011-03-24 14:40:00,26.46,26.5,26.43,26.49,85600.0,18.6852,18.7135,18.664,18.7064,85600.0
2011-03-24 14:50:00,26.49,26.51,26.48,26.51,131200.0,18.7064,18.7205,18.6994,18.7205,131200.0
2011-03-24 15:00:00,26.5,26.52,26.5,26.52,171200.0,18.7135,18.7276,18.7135,18.7276,171200.0
2011-03-24 15:10:00,26.51,26.53,26.5,26.52,249800.0,18.7205,18.7347,18.7135,18.7276,249800.0
2011-03-24 15:20:00,26.52,26.58,26.5,26.57,295400.0,18.7276,18.77,18.7135,18.7629,295400.0
2011-03-24 15:30:00,26.57,26.59,26.54,26.55,245200.0,18.7629,18.777,18.7417,18.7488,245200.0
2011-03-24 15:40:00,26.56,26.57,26.52,26.54,320000.0,18.7558,18.7629,18.7276,18.7417,320000.0
2011-03-24 15:50:00,26.54,26.54,26.52,26.52,584000.0,18.7417,18.7417,18.7276,18.7276,584000.0
2011-03-25 09:30:00,26.55,26.61,26.36,26.47,206200.0,18.7488,18.7912,18.6146,18.6923,206200.0
2011-03-25 09:40:00,26.47,26.54,26.45,26.47,122800.0,18.6923,18.7417,18.6782,18.6923,122800.0
2011-03-25 09:50:00,26.47,26.54,26.43,26.47,63600.0,18.6923,18.7417,18.664,18.6923,63600.0
2011-03-25 10:00:00,26.48,26.48,26.42,26.43,130400.0,18.6994,18.6994,18.657,18.664,130400.0
2011-03-25 10:10:00,26.42,26.43,26.33,26.35,132800.0,18.657,18.664,18.5934,18.6076,132800.0
2011-03-25 10:20:00,26.34,26.39,26.34,26.38,123200.0,18.6005,18.6358,18.6005,18.6287,123200.0
2011-03-25 10:30:00,26.38,26.47,26.38,26.46,225400.0,18.6287,18.6923,18.6287,18.6852,225400.0
2011-03-25 10:40:00,26.47,26.48,26.39,26.42,100400.0,18.6923,18.6994,18.6358,18.657,100400.0
2011-03-25 10:50:00,26.43,26.49,26.41,26.48,136400.0,18.664,18.7064,18.6499,18.6994,136400.0
2011-03-25 11:00:00,26.48,26.49,26.41,26.43,178200.0,18.6994,18.7064,18.6499,18.664,178200.0
2011-03-25 11:10:00,26.43,26.45,26.39,26.44,127600.0,18.664,18.6782,18.6358,18.6711,127600.0
2011-03-25 11:20:00,26.45,26.46,26.38,26.4,70200.0,18.6782,18.6852,18.6287,18.6429,70200.0
2011-03-25 11:30:00,26.4,26.45,26.39,26.43,195800.0,18.6429,18.6782,18.6358,18.664,195800.0
2011-03-25 11:40:00,26.43,26.43,26.36,26.42,131600.0,18.664,18.664,18.6146,18.657,131600.0
2011-03-25 11:50:00,26.42,26.42,26.38,26.4,77000.0,18.657,18.657,18.6287,18.6429,77000.0
2011-03-25 12:00:00,26.4,26.41,26.39,26.41,73200.0,18.6429,18.6499,18.6358,18.6499,73200.0
2011-03-25 12:10:00,26.42,26.49,26.41,26.49,71200.0,18.657,18.7064,18.6499,18.7064,71200.0
2011-03-25 12:20:00,26.48,26.52,26.45,26.46,74000.0,18.6994,18.7276,18.6782,18.6852,74000.0
2011-03-25 12:30:00,26.46,26.46,26.41,26.45,110800.0,18.6852,18.6852,18.6499,18.6782,110800.0
2011-03-25 12:40:00,26.45,26.49,26.43,26.48,51200.0,18.6782,18.7064,18.664,18.6994,51200.0
2011-03-25 12:50:00,26.48,26.5,26.42,26.43,78000.0,18.6994,18.7135,18.657,18.664,78000.0
2011-03-25 13:00:00,26.42,26.43,26.38,26.39,168200.0,18.657,18.664,18.6287,18.6358,168200.0
2011-03-25 13:10:00,26.39,26.43,26.39,26.42,213200.0,18.6358,18.664,18.6358,18.657,213200.0
2011-03-25 13:20:00,26.42,26.47,26.42,26.47,81000.0,18.657,18.6923,18.657,18.6923,81000.0
2011-03-25 13:30:00,26.47,26.47,26.42,26.43,78800.0,18.6923,18.6923,18.657,18.664,78800.0
2011-03-25 13:40:00,26.43,26.46,26.41,26.42,94400.0,18.664,18.6852,18.6499,18.657,94400.0
2011-03-25 13:50:00,26.43,26.43,26.36,26.4,104600.0,18.664,18.664,18.6146,18.6429,104600.0
2011-03-25 14:00:00,26.4,26.42,26.39,26.39,100800.0,18.6429,18.657,18.6358,18.6358,100800.0
2011-03-25 14:10:00,26.4,26.41,26.38,26.38,95000.0,18.6429,18.6499,18.6287,18.6287,95000.0
2011-03-25 14:20:00,26.38,26.39,26.34,26.36,111200.0,18.6287,18.6358,18.6005,18.6146,111200.0
2011-03-25 14:30:00,26.36,26.39,26.35,26.39,93000.0,18.6146,18.6358,18.6076,18.6358,93000.0
2011-03-25 14:40:00,26.38,26.39,26.35,26.39,120600.0,18.6287,18.6358,18.6076,18.6358,120600.0
2011-03-25 14:50:00,26.39,26.42,26.39,26.4,88400.0,18.6358,18.657,18.6358,18.6429,88400.0
2011-03-25 15:00:00,26.41,26.42,26.35,26.36,110200.0,18.6499,18.657,18.6076,18.6146,110200.0
2011-03-25 15:10:00,26.36,26.42,26.35,26.4,139200.0,18.6146,18.657,18.6076,18.6429,139200.0
2011-03-25 15:20:00,26.39,26.41,26.37,26.37,108800.0,18.6358,18.6499,18.6217,18.6217,108800.0
2011-03-25 15:30:00,26.38,26.4,26.36,26.37,174600.0,18.6287,18.6429,18.6146,18.6217,174600.0
2011-03-25 15:40:00,26.37,26.41,26.34,26.35,263200.0,18.6217,18.6499,18.6005,18.6076,263200.0
2011-03-25 15:50:00,26.35,26.36,26.32,26.34,519400.0,18.6076,18.6146,18.5864,18.6005,519400.0
2011-03-28 09:30:00,26.43,26.5,26.39,26.5,276800.0,18.664,18.7135,18.6358,18.7135,276800.0
2011-03-28 09:40:00,26.5,26.59,26.48,26.53,183200.0,18.7135,18.777,18.6994,18.7347,183200.0
2011-03-28 09:50:00,26.53,26.53,26.47,26.48,101800.0,18.7347,18.7347,18.6923,18.6994,101800.0
2011-03-28 10:00:00,26.47,26.55,26.47,26.55,74800.0,18.6923,18.7488,18.6923,18.7488,74800.0
2011-03-28 10:10:00,26.55,26.6,26.5,26.58,53600.0,18.7488,18.7841,18.7135,18.77,53600.0
2011-03-28 10:20:00,26.59,26.59,26.55,26.56,79400.0,18.777,18.777,18.7488,18.7558,79400.0
2011-03-28 10:30:00,26.57,26.6,26.55,26.56,85400.0,18.7629,18.7841,18.7488,18.7558,85400.0
2011-03-28 10:40:00,26.56,26.61,26.54,26.6,99400.0,18.7558,18.7912,18.7417,18.7841,99400.0
2011-03-28 10:50:00,26.6,26.62,26.53,26.55,76600.0,18.7841,18.7982,18.7347,18.7488,76600.0
2011-03-28 11:00:00,26.54,26.58,26.5,26.56,85200.0,18.7417,18.77,18.7135,18.7558,85200.0
2011-03-28 11:10:00,26.57,26.59,26.54,26.54,84800.0,18.7629,18.777,18.7417,18.7417,84800.0
2011-03-28 11:20:00,26.55,26.59,26.54,26.54,37000.0,18.7488,18.777,18.7417,18.7417,37000.0
2011-03-28 11:30:00,26.53,26.57,26.51,26.53,53000.0,18.7347,18.7629,18.7205,18.7347,53000.0
2011-03-28 11:40:00,26.53,26.53,26.48,26.5,45800.0,18.7347,18.7347,18.6994,18.7135,45800.0
2011-03-28 11:50:00,26.5,26.54,26.48,26.52,106400.0,18.7135,18.7417,18.6994,18.7276,106400.0
2011-03-28 12:00:00,26.52,26.55,26.5,26.51,62200.0,18.7276,18.7488,18.7135,18.7205,62200.0
2011-03-28 12:10:00,26.52,26.54,26.52,26.52,32800.0,18.7276,18.7417,18.7276,18.7276,32800.0
2011-03-28 12:20:00,26.52,26.56,26.5,26.55,109400.0,18.7276,18.7558,18.7135,18.7488,109400.0
2011-03-28 12:30:00,26.56,26.58,26.55,26.56,41000.0,18.7558,18.77,18.7488,18.7558,41000.0
2011-03-28 12:40:00,26.56,26.59,26.55,26.55,242800.0,18.7558,18.777,18.7488,18.7488,242800.0
2011-03-28 12:50:00,26.54,26.57,26.53,26.56,49200.0,18.7417,18.7629,18.7347,18.7558,49200.0
2011-03-28 13:00:00,26.56,26.59,26.55,26.57,96600.0,18.7558,18.777,18.7488,18.7629,96600.0
2011-03-28 13:10:00,26.57,26.57,26.54,26.55,179600.0,18.7629,18.7629,18.7417,18.7488,179600.0
2011-03-28 13:20:00,26.55,26.58,26.55,26.56,89200.0,18.7488,18.77,18.7488,18.7558,89200.0
2011-03-28 13:30:00,26.55,26.58,26.55,26.56,81000.0,18.7488,18.77,18.7488,18.7558,81000.0
2011-03-28 13:40:00,26.55,26.56,26.54,26.55,41400.0,18.7488,18.7558,18.7417,18.7488,41400.0
2011-03-28 13:50:00,26.55,26.56,26.54,26.56,52200.0,18.7488,18.7558,18.7417,18.7558,52200.0
2011-03-28 14:00:00,26.56,26.56,26.54,26.55,73600.0,18.7558,18.7558,18.7417,18.7488,73600.0
2011-03-28 14:10:00,26.55,26.57,26.55,26.55,83600.0,18.7488,18.7629,18.7488,18.7488,83600.0
2011-03-28 14:20:00,26.54,26.56,26.53,26.53,94000.0,18.7417,18.7558,18.7347,18.7347,94000.0
2011-03-28 14:30:00,26.53,26.56,26.53,26.55,154000.0,18.7347,18.7558,18.7347,18.7488,154000.0
2011-03-28 14:40:00,26.55,26.55,26.52,26.52,140200.0,18.7488,18.7488,18.7276,18.7276,140200.0
2011-03-28 14:50:00,26.53,26.53,26.48,26.5,105600.0,18.7347,18.7347,18.6994,18.7135,105600.0
2011-03-28 15:00:00,26.5,26.53,26.48,26.48,200600.0,18.7135,18.7347,18.6994,18.6994,200600.0
2011-03-28 15:10:00,26.48,26.52,26.48,26.5,111800.0,18.6994,18.7276,18.6994,18.7135,111800.0
2011-03-28 15:20:00,26.5,26.52,26.49,26.49,137200.0,18.7135,18.7276,18.7064,18.7064,137200.0
2011-03-28 15:30:00,26.49,26.5,26.48,26.49,192600.0,18.7064,18.7135,18.6994,18.7064,192600.0
2011-03-28 15:40:00,26.49,26.5,26.42,26.44,353200.0,18.7064,18.7135,18.657,18.6711,353200.0
2011-03-28 15:50:00,26.44,26.45,26.35,26.35,445400.0,18.6711,18.6782,18.6076,18.6076,445400.0
2011-03-29 09:30:00,26.34,26.41,26.17,26.22,218200.0,18.6005,18.6499,18.4804,18.5157,218200.0
2011-03-29 09:40:00,26.22,26.25,26.06,26.07,200200.0,18.5157,18.5369,18.4028,18.4098,200200.0
2011-03-29 09:50:00,26.08,26.16,26.06,26.08,145400.0,18.4169,18.4734,18.4028,18.4169,145400.0
2011-03-29 10:00:00,26.07,26.1,26.01,26.06,255600.0,18.4098,18.431,18.3675,18.4028,255600.0
2011-03-29 10:10:00,26.06,26.14,26.06,26.13,162400.0,18.4028,18.4593,18.4028,18.4522,162400.0
2011-03-29 10:20:00,26.12,26.12,26.04,26.04,108400.0,18.4451,18.4451,18.3886,18.3886,108400.0
2011-03-29 10:30:00,26.04,26.09,26.04,26.06,126800.0,18.3886,18.4239,18.3886,18.4028,126800.0
2011-03-29 10:40:00,26.06,26.07,26.05,26.05,101200.0,18.4028,18.4098,18.3957,18.3957,101200.0
2011-03-29 10:50:00,26.06,26.09,26.03,26.03,146200.0,18.4028,18.4239,18.3816,18.3816,146200.0
2011-03-29 11:00:00,26.04,26.08,26.0,26.06,180200.0,18.3886,18.4169,18.3604,18.4028,180200.0
2011-03-29 11:10:00,26.06,26.08,26.04,26.07,114800.0,18.4028,18.4169,18.3886,18.4098,114800.0
2011-03-29 11:20:00,26.08,26.16,26.08,26.14,107400.0,18.4169,18.4734,18.4169,18.4593,107400.0
2011-03-29 11:30:00,26.12,26.18,26.11,26.15,82800.0,18.4451,18.4875,18.4381,18.4663,82800.0
2011-03-29 11:40:00,26.15,26.18,26.1,26.12,217000.0,18.4663,18.4875,18.431,18.4451,217000.0
2011-03-29 11:50:00,26.11,26.12,26.04,26.05,95600.0,18.4381,18.4451,18.3886,18.3957,95600.0
2011-03-29 12:00:00,26.06,26.08,26.03,26.04,95600.0,18.4028,18.4169,18.3816,18.3886,95600.0
2011-03-29 12:10:00,26.04,26.06,26.0,26.02,88800.0,18.3886,18.4028,18.3604,18.3745,88800.0
2011-03-29 12:20:00,26.02,26.02,25.92,25.92,145800.0,18.3745,18.3745,18.3039,18.3039,145800.0
2011-03-29 12:30:00,25.93,25.95,25.92,25.93,165800.0,18.311,18.3251,18.3039,18.311,165800.0
2011-03-29 12:40:00,25.93,25.96,25.91,25.96,120800.0,18.311,18.3321,18.2968,18.3321,120800.0
2011-03-29 12:50:00,25.96,25.99,25.95,25.97,99200.0,18.3321,18.3533,18.3251,18.3392,99200.0
2011-03-29 13:00:00,25.97,26.0,25.96,25.99,102400.0,18.3392,18.3604,18.3321,18.3533,102400.0
2011-03-29 13:10:00,25.98,26.0,25.97,26.0,205000.0,18.3463,18.3604,18.3392,18.3604,205000.0
2011-03-29 13:20:00,26.0,26.01,25.99,26.0,77600.0,18.3604,18.3675,18.3533,18.3604,77600.0
2011-03-29 13:30:00,26.0,26.02,25.99,26.0,128000.0,18.3604,18.3745,18.3533,18.3604,128000.0
2011-03-29 13:40:00,25.99,26.01,25.99,26.0,127400.0,18.3533,18.3675,18.3533,18.3604,127400.0
2011-03-29 13:50:00,26.0,26.0,25.99,26.0,106200.0,18.3604,18.3604,18.3533,18.3604,106200.0
2011-03-29 14:00:00,26.0,26.01,25.98,26.0,264200.0,18.3604,18.3675,18.3463,18.3604,264200.0
2011-03-29 14:10:00,26.0,26.05,25.98,26.04,138600.0,18.3604,18.3957,18.3463,18.3886,138600.0
2011-03-29 14:20:00,26.04,26.05,26.03,26.03,69400.0,18.3886,18.3957,18.3816,18.3816,69400.0
2011-03-29 14:30:00,26.03,26.06,26.02,26.02,158400.0,18.3816,18.4028,18.3745,18.3745,158400.0
2011-03-29 14:40:00,26.02,26.05,26.02,26.05,115800.0,18.3745,18.3957,18.3745,18.3957,115800.0
2011-03-29 14:50:00,26.05,26.06,26.04,26.05,113600.0,18.3957,18.4028,18.3886,18.3957,113600.0
2011-03-29 15:00:00,26.05,26.07,26.02,26.04,213600.0,18.3957,18.4098,18.3745,18.3886,213600.0
2011-03-29 15:10:00,26.04,26.04,26.0,26.02,177000.0,18.3886,18.3886,18.3604,18.3745,177000.0
2011-03-29 15:20:00,26.01,26.04,25.99,26.0,162400.0,18.3675,18.3886,18.3533,18.3604,162400.0
2011-03-29 15:30:00,26.0,26.02,25.99,26.0,217000.0,18.3604,18.3745,18.3533,18.3604,217000.0
2011-03-29 15:40:00,26.0,26.05,25.99,26.04,331200.0,18.3604,18.3957,18.3533,18.3886,331200.0
2011-03-29 15:50:00,26.05,26.07,26.03,26.07,431000.0,18.3957,18.4098,18.3816,18.4098,431000.0
2011-03-30 09:30:00,26.15,26.32,26.13,26.24,200000.0,18.4663,18.5864,18.4522,18.5299,200000.0
2011-03-30 09:40:00,26.25,26.38,26.2,26.38,98000.0,18.5369,18.6287,18.5016,18.6287,98000.0
2011-03-30 09:50:00,26.38,26.39,26.32,26.39,74200.0,18.6287,18.6358,18.5864,18.6358,74200.0
2011-03-30 10:00:00,26.39,26.41,26.37,26.38,83400.0,18.6358,18.6499,18.6217,18.6287,83400.0
2011-03-30 10:10:00,26.38,26.39,26.33,26.38,70400.0,18.6287,18.6358,18.5934,18.6287,70400.0
2011-03-30 10:20:00,26.38,26.39,26.34,26.37,75600.0,18.6287,18.6358,18.6005,18.6217,75600.0
2011-03-30 10:30:00,26.38,26.42,26.36,26.41,68800.0,18.6287,18.657,18.6146,18.6499,68800.0
2011-03-30 10:40:00,26.42,26.56,26.41,26.55,140800.0,18.657,18.7558,18.6499,18.7488,140800.0
2011-03-30 10:50:00,26.55,26.57,26.48,26.52,158400.0,18.7488,18.7629,18.6994,18.7276,158400.0
2011-03-30 11:00:00,26.52,26.52,26.43,26.45,109800.0,18.7276,18.7276,18.664,18.6782,109800.0
2011-03-30 11:10:00,26.46,26.47,26.41,26.47,149200.0,18.6852,18.6923,18.6499,18.6923,149200.0
2011-03-30 11:20:00,26.48,26.5,26.43,26.49,106200.0,18.6994,18.7135,18.664,18.7064,106200.0
2011-03-30 11:30:00,26.49,26.52,26.47,26.5,92800.0,18.7064,18.7276,18.6923,18.7135,92800.0
2011-03-30 11:40:00,26.5,26.52,26.48,26.5,86800.0,18.7135,18.7276,18.6994,18.7135,86800.0
2011-03-30 11:50:00,26.5,26.5,26.44,26.44,100800.0,18.7135,18.7135,18.6711,18.6711,100800.0
2011-03-30 12:00:00,26.44,26.5,26.44,26.47,73800.0,18.6711,18.7135,18.6711,18.6923,73800.0
2011-03-30 12:10:00,26.47,26.54,26.47,26.49,88200.0,18.6923,18.7417,18.6923,18.7064,88200.0
2011-03-30 12:20:00,26.49,26.51,26.46,26.49,76000.0,18.7064,18.7205,18.6852,18.7064,76000.0
2011-03-30 12:30:00,26.49,26.5,26.47,26.49,63200.0,18.7064,18.7135,18.6923,18.7064,63200.0
2011-03-30 12:40:00,26.49,26.49,26.43,26.44,51200.0,18.7064,18.7064,18.664,18.6711,51200.0
2011-03-30 12:50:00,26.44,26.47,26.42,26.46,83400.0,18.6711,18.6923,18.657,18.6852,83400.0
2011-03-30 13:00:00,26.47,26.52,26.47,26.5,103200.0,18.6923,18.7276,18.6923,18.7135,103200.0
2011-03-30 13:10:00,26.5,26.52,26.49,26.51,59600.0,18.7135,18.7276,18.7064,18.7205,59600.0
2011-03-30 13:20:00,26.51,26.52,26.47,26.48,53800.0,18.7205,18.7276,18.6923,18.6994,53800.0
2011-03-30 13:30:00,26.48,26.5,26.47,26.49,69600.0,18.6994,18.7135,18.6923,18.7064,69600.0
2011-03-30 13:40:00,26.5,26.5,26.45,26.46,74600.0,18.7135,18.7135,18.6782,18.6852,74600.0
2011-03-30 13:50:00,26.47,26.48,26.41,26.46,84200.0,18.6923,18.6994,18.6499,18.6852,84200.0
2011-03-30 14:00:00,26.47,26.49,26.46,26.49,96800.0,18.6923,18.7064,18.6852,18.7064,96800.0
2011-03-30 14:10:00,26.49,26.5,26.48,26.48,109000.0,18.7064,18.7135,18.6994,18.6994,109000.0
2011-03-30 14:20:00,26.48,26.5,26.46,26.48,108200.0,18.6994,18.7135,18.6852,18.6994,108200.0
2011-03-30 14:30:00,26.48,26.52,26.47,26.48,64400.0,18.6994,18.7276,18.6923,18.6994,64400.0
2011-03-30 14:40:00,26.48,26.5,26.46,26.46,46200.0,18.6994,18.7135,18.6852,18.6852,46200.0
2011-03-30 14:50:00,26.46,26.48,26.45,26.46,90600.0,18.6852,18.6994,18.6782,18.6852,90600.0
2011-03-30 15:00:00,26.46,26.48,26.45,26.45,104800.0,18.6852,18.6994,18.6782,18.6782,104800.0
2011-03-30 15:10:00,26.46,26.49,26.43,26.45,145000.0,18.6852,18.7064,18.664,18.6782,145000.0
2011-03-30 15:20:00,26.45,26.45,26.39,26.39,226600.0,18.6782,18.6782,18.6358,18.6358,226600.0
2011-03-30 15:30:00,26.39,26.41,26.36,26.36,290800.0,18.6358,18.6499,18.6146,18.6146,290800.0
2011-03-30 15:40:00,26.36,26.36,26.25,26.27,452400.0,18.6146,18.6146,18.5369,18.5511,452400.0
2011-03-30 15:50:00,26.27,26.29,26.23,26.27,691200.0,18.5511,18.5652,18.5228,18.5511,691200.0
2011-03-31 09:30:00,26.17,26.2,26.03,26.16,276600.0,18.4804,18.5016,18.3816,18.4734,276600.0
2011-03-31 09:40:00,26.17,26.32,26.15,26.24,124200.0,18.4804,18.5864,18.4663,18.5299,124200.0
2011-03-31 09:50:00,26.24,26.33,26.23,26.31,204200.0,18.5299,18.5934,18.5228,18.5793,204200.0
2011-03-31 10:00:00,26.31,26.38,26.28,26.38,174800.0,18.5793,18.6287,18.5581,18.6287,174800.0
2011-03-31 10:10:00,26.37,26.38,26.3,26.34,162800.0,18.6217,18.6287,18.5722,18.6005,162800.0
2011-03-31 10:20:00,26.35,26.36,26.32,26.34,194000.0,18.6076,18.6146,18.5864,18.6005,194000.0
2011-03-31 10:30:00,26.34,26.43,26.34,26.42,111000.0,18.6005,18.664,18.6005,18.657,111000.0
2011-03-31 10:40:00,26.41,26.47,26.41,26.45,68000.0,18.6499,18.6923,18.6499,18.6782,68000.0
2011-03-31 10:50:00,26.46,26.49,26.44,26.48,87000.0,18.6852,18.7064,18.6711,18.6994,87000.0
2011-03-31 11:00:00,26.48,26.52,26.47,26.52,128400.0,18.6994,18.7276,18.6923,18.7276,128400.0
2011-03-31 11:10:00,26.51,26.55,26.5,26.54,91800.0,18.7205,18.7488,18.7135,18.7417,91800.0
2011-03-31 11:20:00,26.54,26.54,26.47,26.47,85400.0,18.7417,18.7417,18.6923,18.6923,85400.0
2011-03-31 11:30:00,26.48,26.49,26.38,26.44,101800.0,18.6994,18.7064,18.6287,18.6711,101800.0
2011-03-31 11:40:00,26.44,26.5,26.43,26.49,106600.0,18.6711,18.7135,18.664,18.7064,106600.0
2011-03-31 11:50:00,26.5,26.5,26.44,26.46,63400.0,18.7135,18.7135,18.6711,18.6852,63400.0
2011-03-31 12:00:00,26.46,26.49,26.45,26.49,51200.0,18.6852,18.7064,18.6782,18.7064,51200.0
2011-03-31 12:10:00,26.49,26.5,26.47,26.47,108600.0,18.7064,18.7135,18.6923,18.6923,108600.0
2011-03-31 12:20:00,26.47,26.48,26.43,26.47,71600.0,18.6923,18.6994,18.664,18.6923,71600.0
2011-03-31 12:30:00,26.48,26.48,26.43,26.44,69000.0,18.6994,18.6994,18.664,18.6711,69000.0
2011-03-31 12:40:00,26.44,26.46,26.43,26.43,86800.0,18.6711,18.6852,18.664,18.664,86800.0
2011-03-31 12:50:00,26.44,26.48,26.43,26.48,63400.0,18.6711,18.6994,18.664,18.6994,63400.0
2011-03-31 13:00:00,26.48,26.48,26.44,26.44,36800.0,18.6994,18.6994,18.6711,18.6711,36800.0
2011-03-31 13:10:00,26.44,26.46,26.43,26.45,55000.0,18.6711,18.6852,18.664,18.6782,55000.0
2011-03-31 13:20:00,26.45,26.48,26.45,26.48,50400.0,18.6782,18.6994,18.6782,18.6994,50400.0
2011-03-31 13:30:00,26.48,26.49,26.47,26.49,54800.0,18.6994,18.7064,18.6923,18.7064,54800.0
2011-03-31 13:40:00,26.48,26.5,26.48,26.48,46800.0,18.6994,18.7135,18.6994,18.6994,46800.0
2011-03-31 13:50:00,26.48,26.49,26.45,26.46,45400.0,18.6994,18.7064,18.6782,18.6852,45400.0
2011-03-31 14:00:00,26.46,26.46,26.45,26.45,49600.0,18.6852,18.6852,18.6782,18.6782,49600.0
2011-03-31 14:10:00,26.45,26.48,26.45,26.48,91400.0,18.6782,18.6994,18.6782,18.6994,91400.0
2011-03-31 14:20:00,26.48,26.48,26.42,26.42,83000.0,18.6994,18.6994,18.657,18.657,83000.0
2011-03-31 14:30:00,26.42,26.47,26.42,26.47,513800.0,18.657,18.6923,18.657,18.6923,513800.0
2011-03-31 14:40:00,26.47,26.47,26.45,26.45,140600.0,18.6923,18.6923,18.6782,18.6782,140600.0
2011-03-31 14:50:00,26.45,26.48,26.45,26.46,108800.0,18.6782,18.6994,18.6782,18.6852,108800.0
2011-03-31 15:00:00,26.46,26.47,26.43,26.43,109800.0,18.6852,18.6923,18.664,18.664,109800.0
2011-03-31 15:10:00,26.43,26.45,26.41,26.43,96000.0,18.664,18.6782,18.6499,18.664,96000.0
2011-03-31 15:20:00,26.42,26.43,26.38,26.38,128600.0,18.657,18.664,18.6287,18.6287,128600.0
2011-03-31 15:30:00,26.38,26.39,26.35,26.38,231000.0,18.6287,18.6358,18.6076,18.6287,231000.0
2011-03-31 15:40:00,26.38,26.4,26.33,26.39,442200.0,18.6287,18.6429,18.5934,18.6358,442200.0
2011-03-31 15:50:00,26.39,26.42,26.37,26.39,727800.0,18.6358,18.657,18.6217,18.6358,727800.0
2011-04-01 09:30:00,26.66,26.71,26.58,26.61,219200.0,18.8265,18.8618,18.77,18.7912,219200.0
2011-04-01 09:40:00,26.61,26.69,26.56,26.56,131600.0,18.7912,18.8476,18.7558,18.7558,131600.0
2011-04-01 09:50:00,26.57,26.59,26.52,26.57,98600.0,18.7629,18.777,18.7276,18.7629,98600.0
2011-04-01 10:00:00,26.56,26.67,26.53,26.62,80000.0,18.7558,18.8335,18.7347,18.7982,80000.0
2011-04-01 10:10:00,26.63,26.7,26.6,26.7,118200.0,18.8053,18.8547,18.7841,18.8547,118200.0
2011-04-01 10:20:00,26.69,26.75,26.68,26.75,152200.0,18.8476,18.89,18.8406,18.89,152200.0
2011-04-01 10:30:00,26.75,26.89,26.75,26.85,233400.0,18.89,18.9889,18.89,18.9606,233400.0
2011-04-01 10:40:00,26.85,26.85,26.8,26.82,71000.0,18.9606,18.9606,18.9253,18.9395,71000.0
2011-04-01 10:50:00,26.82,26.82,26.78,26.82,120400.0,18.9395,18.9395,18.9112,18.9395,120400.0
2011-04-01 11:00:00,26.82,26.84,26.75,26.77,216200.0,18.9395,18.9536,18.89,18.9041,216200.0
2011-04-01 11:10:00,26.77,26.81,26.75,26.77,138800.0,18.9041,18.9324,18.89,18.9041,138800.0
2011-04-01 11:20:00,26.77,26.79,26.74,26.76,152400.0,18.9041,18.9183,18.883,18.8971,152400.0
2011-04-01 11:30:00,26.76,26.78,26.7,26.7,148000.0,18.8971,18.9112,18.8547,18.8547,148000.0
2011-04-01 11:40:00,26.71,26.74,26.7,26.73,89000.0,18.8618,18.883,18.8547,18.8759,89000.0
2011-04-01 11:50:00,26.73,26.76,26.72,26.73,90000.0,18.8759,18.8971,18.8688,18.8759,90000.0
2011-04-01 12:00:00,26.72,26.74,26.71,26.72,76000.0,18.8688,18.883,18.8618,18.8688,76000.0
2011-04-01 12:10:00,26.72,26.73,26.71,26.71,54800.0,18.8688,18.8759,18.8618,18.8618,54800.0
2011-04-01 12:20:00,26.71,26.76,26.7,26.75,64800.0,18.8618,18.8971,18.8547,18.89,64800.0
2011-04-01 12:30:00,26.75,26.77,26.71,26.73,125000.0,18.89,18.9041,18.8618,18.8759,125000.0
2011-04-01 12:40:00,26.74,26.75,26.72,26.73,90000.0,18.883,18.89,18.8688,18.8759,90000.0
2011-04-01 12:50:00,26.73,26.77,26.73,26.74,77800.0,18.8759,18.9041,18.8759,18.883,77800.0
2011-04-01 13:00:00,26.74,26.75,26.73,26.74,66000.0,18.883,18.89,18.8759,18.883,66000.0
2011-04-01 13:10:00,26.74,26.75,26.73,26.74,103600.0,18.883,18.89,18.8759,18.883,103600.0
2011-04-01 13:20:00,26.73,26.74,26.73,26.73,44200.0,18.8759,18.883,18.8759,18.8759,44200.0
2011-04-01 13:30:00,26.73,26.75,26.72,26.75,101600.0,18.8759,18.89,18.8688,18.89,101600.0
2011-04-01 13:40:00,26.75,26.78,26.74,26.76,95800.0,18.89,18.9112,18.883,18.8971,95800.0
2011-04-01 13:50:00,26.76,26.78,26.74,26.75,128200.0,18.8971,18.9112,18.883,18.89,128200.0
2011-04-01 14:00:00,26.75,26.78,26.74,26.78,54000.0,18.89,18.9112,18.883,18.9112,54000.0
2011-04-01 14:10:00,26.78,26.79,26.74,26.75,56400.0,18.9112,18.9183,18.883,18.89,56400.0
2011-04-01 14:20:00,26.75,26.77,26.74,26.75,85200.0,18.89,18.9041,18.883,18.89,85200.0
2011-04-01 14:30:00,26.75,26.75,26.74,26.75,73000.0,18.89,18.89,18.883,18.89,73000.0
2011-04-01 14:40:00,26.74,26.75,26.71,26.74,178000.0,18.883,18.89,18.8618,18.883,178000.0
2011-04-01 14:50:00,26.74,26.77,26.71,26.75,115400.0,18.883,18.9041,18.8618,18.89,115400.0
2011-04-01 15:00:00,26.74,26.77,26.69,26.77,143600.0,18.883,18.9041,18.8476,18.9041,143600.0
2011-04-01 15:10:00,26.77,26.77,26.68,26.7,188200.0,18.9041,18.9041,18.8406,18.8547,188200.0
2011-04-01 15:20:00,26.7,26.7,26.67,26.67,150200.0,18.8547,18.8547,18.8335,18.8335,150200.0
2011-04-01 15:30:00,26.67,26.71,26.67,26.71,187600.0,18.8335,18.8618,18.8335,18.8618,187600.0
2011-04-01 15:40:00,26.71,26.75,26.7,26.72,371200.0,18.8618,18.89,18.8547,18.8688,371200.0
2011-04-01 15:50:00,26.72,26.76,26.71,26.74,586800.0,18.8688,18.8971,18.8618,18.883,586800.0
2011-04-04 09:30:00,26.87,26.97,26.79,26.97,181200.0,18.9748,19.0454,18.9183,19.0454,181200.0
2011-04-04 09:40:00,26.97,26.97,26.92,26.96,114400.0,19.0454,19.0454,19.0101,19.0383,114400.0
2011-04-04 09:50:00,26.96,26.97,26.83,26.84,162000.0,19.0383,19.0454,18.9465,18.9536,162000.0
2011-04-04 10:00:00,26.85,26.86,26.78,26.83,117000.0,18.9606,18.9677,18.9112,18.9465,117000.0
2011-04-04 10:10:00,26.83,26.9,26.8,26.9,108800.0,18.9465,18.9959,18.9253,18.9959,108800.0
2011-04-04 10:20:00,26.9,26.96,26.89,26.95,134000.0,18.9959,19.0383,18.9889,19.0313,134000.0
2011-04-04 10:30:00,26.95,26.99,26.94,26.96,144000.0,19.0313,19.0595,19.0242,19.0383,144000.0
2011-04-04 10:40:00,26.97,26.98,26.93,26.97,99200.0,19.0454,19.0524,19.0171,19.0454,99200.0
2011-04-04 10:50:00,26.96,27.01,26.95,27.0,196400.0,19.0383,19.0736,19.0313,19.0666,196400.0
2011-04-04 11:00:00,26.99,27.01,26.96,26.97,132600.0,19.0595,19.0736,19.0383,19.0454,132600.0
2011-04-04 11:10:00,26.97,27.0,26.96,26.98,98600.0,19.0454,19.0666,19.0383,19.0524,98600.0
2011-04-04 11:20:00,26.98,27.04,26.98,27.03,72000.0,19.0524,19.0948,19.0524,19.0877,72000.0
2011-04-04 11:30:00,27.03,27.06,27.01,27.04,117600.0,19.0877,19.1089,19.0736,19.0948,117600.0
2011-04-04 11:40:00,27.04,27.07,27.04,27.06,74800.0,19.0948,19.116,19.0948,19.1089,74800.0
2011-04-04 11:50:00,27.06,27.07,27.02,27.06,105200.0,19.1089,19.116,19.0807,19.1089,105200.0
2011-04-04 12:00:00,27.06,27.1,27.06,27.09,124800.0,19.1089,19.1372,19.1089,19.1301,124800.0
2011-04-04 12:10:00,27.09,27.12,27.09,27.1,171400.0,19.1301,19.1513,19.1301,19.1372,171400.0
2011-04-04 12:20:00,27.11,27.16,27.11,27.13,147000.0,19.1442,19.1795,19.1442,19.1584,147000.0
2011-04-04 12:30:00,27.13,27.17,27.11,27.15,192400.0,19.1584,19.1866,19.1442,19.1725,192400.0
2011-04-04 12:40:00,27.15,27.16,27.11,27.14,86000.0,19.1725,19.1795,19.1442,19.1654,86000.0
2011-04-04 12:50:00,27.14,27.16,27.11,27.15,119600.0,19.1654,19.1795,19.1442,19.1725,119600.0
2011-04-04 13:00:00,27.15,27.2,27.15,27.2,176600.0,19.1725,19.2078,19.1725,19.2078,176600.0
2011-04-04 13:10:00,27.2,27.2,27.16,27.19,104600.0,19.2078,19.2078,19.1795,19.2007,104600.0
2011-04-04 13:20:00,27.19,27.21,27.18,27.21,146800.0,19.2007,19.2149,19.1937,19.2149,146800.0
2011-04-04 13:30:00,27.21,27.21,27.14,27.14,154200.0,19.2149,19.2149,19.1654,19.1654,154200.0
2011-04-04 13:40:00,27.14,27.14,27.07,27.09,151400.0,19.1654,19.1654,19.116,19.1301,151400.0
2011-04-04 13:50:00,27.09,27.11,27.04,27.11,109200.0,19.1301,19.1442,19.0948,19.1442,109200.0
2011-04-04 14:00:00,27.11,27.11,27.08,27.1,166400.0,19.1442,19.1442,19.1231,19.1372,166400.0
2011-04-04 14:10:00,27.1,27.11,27.1,27.1,80600.0,19.1372,19.1442,19.1372,19.1372,80600.0
2011-04-04 14:20:00,27.1,27.15,27.09,27.14,126600.0,19.1372,19.1725,19.1301,19.1654,126600.0
2011-04-04 14:30:00,27.14,27.18,27.12,27.18,139200.0,19.1654,19.1937,19.1513,19.1937,139200.0
2011-04-04 14:40:00,27.18,27.2,27.17,27.18,121200.0,19.1937,19.2078,19.1866,19.1937,121200.0
2011-04-04 14:50:00,27.18,27.21,27.18,27.2,240800.0,19.1937,19.2149,19.1937,19.2078,240800.0
2011-04-04 15:00:00,27.19,27.2,27.18,27.18,369800.0,19.2007,19.2078,19.1937,19.1937,369800.0
2011-04-04 15:10:00,27.19,27.2,27.18,27.18,173400.0,19.2007,19.2078,19.1937,19.1937,173400.0
2011-04-04 15:20:00,27.18,27.21,27.17,27.2,284000.0,19.1937,19.2149,19.1866,19.2078,284000.0
2011-04-04 15:30:00,27.2,27.2,27.14,27.16,274200.0,19.2078,19.2078,19.1654,19.1795,274200.0
2011-04-04 15:40:00,27.15,27.16,27.12,27.15,292800.0,19.1725,19.1795,19.1513,19.1725,292800.0
2011-04-04 15:50:00,27.15,27.17,27.12,27.16,430200.0,19.1725,19.1866,19.1513,19.1795,430200.0
2011-04-05 09:30:00,27.16,27.16,26.97,27.05,224600.0,19.1795,19.1795,19.0454,19.1019,224600.0
2011-04-05 09:40:00,27.05,27.11,27.02,27.06,182400.0,19.1019,19.1442,19.0807,19.1089,182400.0
2011-04-05 09:50:00,27.06,27.12,27.02,27.12,169200.0,19.1089,19.1513,19.0807,19.1513,169200.0
2011-04-05 10:00:00,27.11,27.17,27.09,27.13,243000.0,19.1442,19.1866,19.1301,19.1584,243000.0
2011-04-05 10:10:00,27.13,27.16,27.1,27.11,154200.0,19.1584,19.1795,19.1372,19.1442,154200.0
2011-04-05 10:20:00,27.11,27.16,27.1,27.13,124000.0,19.1442,19.1795,19.1372,19.1584,124000.0
2011-04-05 10:30:00,27.13,27.18,27.09,27.1,156000.0,19.1584,19.1937,19.1301,19.1372,156000.0
2011-04-05 10:40:00,27.09,27.11,27.05,27.07,89200.0,19.1301,19.1442,19.1019,19.116,89200.0
2011-04-05 10:50:00,27.08,27.08,27.03,27.06,98200.0,19.1231,19.1231,19.0877,19.1089,98200.0
2011-04-05 11:00:00,27.06,27.07,27.0,27.02,80600.0,19.1089,19.116,19.0666,19.0807,80600.0
2011-04-05 11:10:00,27.03,27.05,27.01,27.04,66400.0,19.0877,19.1019,19.0736,19.0948,66400.0
2011-04-05 11:20:00,27.04,27.1,27.03,27.08,144200.0,19.0948,19.1372,19.0877,19.1231,144200.0
2011-04-05 11:30:00,27.08,27.15,27.07,27.14,77200.0,19.1231,19.1725,19.116,19.1654,77200.0
2011-04-05 11:40:00,27.14,27.15,27.11,27.12,75800.0,19.1654,19.1725,19.1442,19.1513,75800.0
2011-04-05 11:50:00,27.12,27.2,27.11,27.18,85400.0,19.1513,19.2078,19.1442,19.1937,85400.0
2011-04-05 12:00:00,27.18,27.2,27.16,27.2,60600.0,19.1937,19.2078,19.1795,19.2078,60600.0
2011-04-05 12:10:00,27.2,27.22,27.18,27.2,79600.0,19.2078,19.2219,19.1937,19.2078,79600.0
2011-04-05 12:20:00,27.2,27.21,27.18,27.2,61400.0,19.2078,19.2149,19.1937,19.2078,61400.0
2011-04-05 12:30:00,27.21,27.22,27.18,27.18,62600.0,19.2149,19.2219,19.1937,19.1937,62600.0
2011-04-05 12:40:00,27.18,27.24,27.18,27.21,103600.0,19.1937,19.236,19.1937,19.2149,103600.0
2011-04-05 12:50:00,27.22,27.25,27.2,27.21,87200.0,19.2219,19.2431,19.2078,19.2149,87200.0
2011-04-05 13:00:00,27.21,27.22,27.16,27.21,56800.0,19.2149,19.2219,19.1795,19.2149,56800.0
2011-04-05 13:10:00,27.21,27.22,27.16,27.18,46200.0,19.2149,19.2219,19.1795,19.1937,46200.0
2011-04-05 13:20:00,27.18,27.21,27.17,27.2,82200.0,19.1937,19.2149,19.1866,19.2078,82200.0
2011-04-05 13:30:00,27.19,27.2,27.18,27.18,50000.0,19.2007,19.2078,19.1937,19.1937,50000.0
2011-04-05 13:40:00,27.19,27.21,27.16,27.16,33600.0,19.2007,19.2149,19.1795,19.1795,33600.0
2011-04-05 13:50:00,27.16,27.17,27.14,27.14,39600.0,19.1795,19.1866,19.1654,19.1654,39600.0
2011-04-05 14:00:00,27.14,27.16,27.12,27.16,87600.0,19.1654,19.1795,19.1513,19.1795,87600.0
2011-04-05 14:10:00,27.16,27.16,27.13,27.14,53200.0,19.1795,19.1795,19.1584,19.1654,53200.0
2011-04-05 14:20:00,27.14,27.18,27.13,27.17,76600.0,19.1654,19.1937,19.1584,19.1866,76600.0
2011-04-05 14:30:00,27.17,27.18,27.16,27.18,118400.0,19.1866,19.1937,19.1795,19.1937,118400.0
2011-04-05 14:40:00,27.18,27.2,27.13,27.16,111000.0,19.1937,19.2078,19.1584,19.1795,111000.0
2011-04-05 14:50:00,27.16,27.18,27.13,27.16,109000.0,19.1795,19.1937,19.1584,19.1795,109000.0
2011-04-05 15:00:00,27.16,27.17,27.12,27.13,103600.0,19.1795,19.1866,19.1513,19.1584,103600.0
2011-04-05 15:10:00,27.13,27.2,27.11,27.18,205400.0,19.1584,19.2078,19.1442,19.1937,205400.0
2011-04-05 15:20:00,27.19,27.2,27.17,27.18,92800.0,19.2007,19.2078,19.1866,19.1937,92800.0
2011-04-05 15:30:00,27.18,27.2,27.14,27.18,247200.0,19.1937,19.2078,19.1654,19.1937,247200.0
2011-04-05 15:40:00,27.18,27.22,27.17,27.18,207200.0,19.1937,19.2219,19.1866,19.1937,207200.0
2011-04-05 15:50:00,27.18,27.18,27.15,27.18,293000.0,19.1937,19.1937,19.1725,19.1937,293000.0
2011-04-06 09:30:00,27.3,27.36,27.19,27.35,205600.0,19.2784,19.3208,19.2007,19.3137,205600.0
2011-04-06 09:40:00,27.35,27.36,27.22,27.29,131600.0,19.3137,19.3208,19.2219,19.2714,131600.0
2011-04-06 09:50:00,27.29,27.33,27.25,27.27,64800.0,19.2714,19.2996,19.2431,19.2572,64800.0
2011-04-06 10:00:00,27.27,27.27,27.18,27.19,88800.0,19.2572,19.2572,19.1937,19.2007,88800.0
2011-04-06 10:10:00,27.19,27.24,27.15,27.23,82600.0,19.2007,19.236,19.1725,19.229,82600.0
2011-04-06 10:20:00,27.23,27.3,27.23,27.25,64800.0,19.229,19.2784,19.229,19.2431,64800.0
2011-04-06 10:30:00,27.25,27.39,27.23,27.39,109400.0,19.2431,19.342,19.229,19.342,109400.0
2011-04-06 10:40:00,27.39,27.45,27.37,27.41,117600.0,19.342,19.3843,19.3278,19.3561,117600.0
2011-04-06 10:50:00,27.42,27.44,27.36,27.38,103200.0,19.3632,19.3773,19.3208,19.3349,103200.0
2011-04-06 11:00:00,27.38,27.39,27.3,27.36,81800.0,19.3349,19.342,19.2784,19.3208,81800.0
2011-04-06 11:10:00,27.35,27.4,27.35,27.39,164000.0,19.3137,19.349,19.3137,19.342,164000.0
2011-04-06 11:20:00,27.38,27.42,27.38,27.4,143800.0,19.3349,19.3632,19.3349,19.349,143800.0
2011-04-06 11:30:00,27.4,27.41,27.35,27.38,108200.0,19.349,19.3561,19.3137,19.3349,108200.0
2011-04-06 11:40:00,27.38,27.39,27.31,27.35,87000.0,19.3349,19.342,19.2855,19.3137,87000.0
2011-04-06 11:50:00,27.35,27.38,27.3,27.3,111000.0,19.3137,19.3349,19.2784,19.2784,111000.0
2011-04-06 12:00:00,27.29,27.32,27.26,27.27,140200.0,19.2714,19.2925,19.2502,19.2572,140200.0
2011-04-06 12:10:00,27.27,27.3,27.25,27.27,136800.0,19.2572,19.2784,19.2431,19.2572,136800.0
2011-04-06 12:20:00,27.27,27.3,27.25,27.28,79800.0,19.2572,19.2784,19.2431,19.2643,79800.0
2011-04-06 12:30:00,27.27,27.29,27.24,27.24,40200.0,19.2572,19.2714,19.236,19.236,40200.0
2011-04-06 12:40:00,27.24,27.26,27.22,27.24,83800.0,19.236,19.2502,19.2219,19.236,83800.0
2011-04-06 12:50:00,27.24,27.25,27.2,27.24,65200.0,19.236,19.2431,19.2078,19.236,65200.0
2011-04-06 13:00:00,27.24,27.24,27.18,27.2,72400.0,19.236,19.236,19.1937,19.2078,72400.0
2011-04-06 13:10:00,27.21,27.25,27.2,27.23,55800.0,19.2149,19.2431,19.2078,19.229,55800.0
2011-04-06 13:20:00,27.23,27.23,27.19,27.23,55200.0,19.229,19.229,19.2007,19.229,55200.0
2011-04-06 13:30:00,27.23,27.24,27.19,27.21,94800.0,19.229,19.236,19.2007,19.2149,94800.0
2011-04-06 13:40:00,27.21,27.22,27.17,27.17,78800.0,19.2149,19.2219,19.1866,19.1866,78800.0
2011-04-06 13:50:00,27.17,27.22,27.17,27.21,57800.0,19.1866,19.2219,19.1866,19.2149,57800.0
2011-04-06 14:00:00,27.21,27.21,27.16,27.19,71200.0,19.2149,19.2149,19.1795,19.2007,71200.0
2011-04-06 14:10:00,27.18,27.19,27.15,27.16,88800.0,19.1937,19.2007,19.1725,19.1795,88800.0
2011-04-06 14:20:00,27.16,27.16,27.11,27.14,115200.0,19.1795,19.1795,19.1442,19.1654,115200.0
2011-04-06 14:30:00,27.14,27.17,27.13,27.17,81200.0,19.1654,19.1866,19.1584,19.1866,81200.0
2011-04-06 14:40:00,27.17,27.18,27.13,27.15,110200.0,19.1866,19.1937,19.1584,19.1725,110200.0
2011-04-06 14:50:00,27.15,27.18,27.13,27.18,124000.0,19.1725,19.1937,19.1584,19.1937,124000.0
2011-04-06 15:00:00,27.18,27.25,27.18,27.25,203400.0,19.1937,19.2431,19.1937,19.2431,203400.0
2011-04-06 15:10:00,27.25,27.33,27.25,27.33,305400.0,19.2431,19.2996,19.2431,19.2996,305400.0
2011-04-06 15:20:00,27.33,27.38,27.31,27.38,390400.0,19.2996,19.3349,19.2855,19.3349,390400.0
2011-04-06 15:30:00,27.38,27.4,27.37,27.39,313200.0,19.3349,19.349,19.3278,19.342,313200.0
2011-04-06 15:40:00,27.39,27.41,27.36,27.38,363200.0,19.342,19.3561,19.3208,19.3349,363200.0
2011-04-06 15:50:00,27.38,27.4,27.36,27.38,477000.0,19.3349,19.349,19.3208,19.3349,477000.0
2011-04-07 09:30:00,27.36,27.42,27.32,27.38,168600.0,19.3208,19.3632,19.2925,19.3349,168600.0
2011-04-07 09:40:00,27.38,27.43,27.38,27.43,260800.0,19.3349,19.3702,19.3349,19.3702,260800.0
2011-04-07 09:50:00,27.43,27.43,27.38,27.43,83600.0,19.3702,19.3702,19.3349,19.3702,83600.0
2011-04-07 10:00:00,27.43,27.49,27.42,27.48,105800.0,19.3702,19.4126,19.3632,19.4055,105800.0
2011-04-07 10:10:00,27.48,27.48,27.43,27.45,61400.0,19.4055,19.4055,19.3702,19.3843,61400.0
2011-04-07 10:20:00,27.45,27.62,27.45,27.52,193600.0,19.3843,19.5044,19.3843,19.4338,193600.0
2011-04-07 10:30:00,27.51,27.53,27.25,27.34,384200.0,19.4267,19.4408,19.2431,19.3067,384200.0
2011-04-07 10:40:00,27.34,27.34,26.92,27.14,1733200.0,19.3067,19.3067,19.0101,19.1654,1733200.0
2011-04-07 10:50:00,27.14,27.15,26.99,27.09,584200.0,19.1654,19.1725,19.0595,19.1301,584200.0
2011-04-07 11:00:00,27.09,27.16,27.0,27.14,410200.0,19.1301,19.1795,19.0666,19.1654,410200.0
2011-04-07 11:10:00,27.14,27.28,27.14,27.2,351000.0,19.1654,19.2643,19.1654,19.2078,351000.0
2011-04-07 11:20:00,27.19,27.24,27.13,27.2,113600.0,19.2007,19.236,19.1584,19.2078,113600.0
2011-04-07 11:30:00,27.21,27.22,27.02,27.06,166400.0,19.2149,19.2219,19.0807,19.1089,166400.0
2011-04-07 11:40:00,27.06,27.07,26.9,26.91,255400.0,19.1089,19.116,18.9959,19.003,255400.0
2011-04-07 11:50:00,26.92,27.0,26.86,27.0,357200.0,19.0101,19.0666,18.9677,19.0666,357200.0
2011-04-07 12:00:00,26.99,27.16,26.99,27.14,245600.0,19.0595,19.1795,19.0595,19.1654,245600.0
2011-04-07 12:10:00,27.14,27.18,27.11,27.17,106400.0,19.1654,19.1937,19.1442,19.1866,106400.0
2011-04-07 12:20:00,27.17,27.18,27.16,27.17,54400.0,19.1866,19.1937,19.1795,19.1866,54400.0
2011-04-07 12:30:00,27.17,27.21,27.17,27.18,65800.0,19.1866,19.2149,19.1866,19.1937,65800.0
2011-04-07 12:40:00,27.18,27.21,27.15,27.15,59800.0,19.1937,19.2149,19.1725,19.1725,59800.0
2011-04-07 12:50:00,27.15,27.17,27.11,27.12,48800.0,19.1725,19.1866,19.1442,19.1513,48800.0
2011-04-07 13:00:00,27.12,27.15,27.09,27.12,60400.0,19.1513,19.1725,19.1301,19.1513,60400.0
2011-04-07 13:10:00,27.11,27.11,27.05,27.1,58400.0,19.1442,19.1442,19.1019,19.1372,58400.0
2011-04-07 13:20:00,27.09,27.11,27.06,27.07,39000.0,19.1301,19.1442,19.1089,19.116,39000.0
2011-04-07 13:30:00,27.07,27.13,27.06,27.11,111600.0,19.116,19.1584,19.1089,19.1442,111600.0
2011-04-07 13:40:00,27.11,27.12,27.06,27.09,94200.0,19.1442,19.1513,19.1089,19.1301,94200.0
2011-04-07 13:50:00,27.1,27.11,27.04,27.04,52600.0,19.1372,19.1442,19.0948,19.0948,52600.0
2011-04-07 14:00:00,27.04,27.07,27.03,27.05,68000.0,19.0948,19.116,19.0877,19.1019,68000.0
2011-04-07 14:10:00,27.06,27.08,27.01,27.06,99600.0,19.1089,19.1231,19.0736,19.1089,99600.0
2011-04-07 14:20:00,27.06,27.06,26.97,26.97,88400.0,19.1089,19.1089,19.0454,19.0454,88400.0
2011-04-07 14:30:00,26.97,27.03,26.97,27.0,72800.0,19.0454,19.0877,19.0454,19.0666,72800.0
2011-04-07 14:40:00,27.0,27.04,26.98,27.0,121200.0,19.0666,19.0948,19.0524,19.0666,121200.0
2011-04-07 14:50:00,27.0,27.04,27.0,27.03,89200.0,19.0666,19.0948,19.0666,19.0877,89200.0
2011-04-07 15:00:00,27.03,27.04,27.01,27.04,101200.0,19.0877,19.0948,19.0736,19.0948,101200.0
2011-04-07 15:10:00,27.04,27.09,27.02,27.09,130800.0,19.0948,19.1301,19.0807,19.1301,130800.0
2011-04-07 15:20:00,27.09,27.1,27.0,27.03,141400.0,19.1301,19.1372,19.0666,19.0877,141400.0
2011-04-07 15:30:00,27.02,27.09,27.0,27.09,155800.0,19.0807,19.1301,19.0666,19.1301,155800.0
2011-04-07 15:40:00,27.09,27.17,27.09,27.13,468200.0,19.1301,19.1866,19.1301,19.1584,468200.0
2011-04-07 15:50:00,27.13,27.15,27.11,27.12,447400.0,19.1584,19.1725,19.1442,19.1513,447400.0
2011-04-08 09:30:00,27.25,27.36,27.13,27.13,88600.0,19.2431,19.3208,19.1584,19.1584,88600.0
2011-04-08 09:40:00,27.13,27.15,27.05,27.08,72800.0,19.1584,19.1725,19.1019,19.1231,72800.0
2011-04-08 09:50:00,27.08,27.09,26.99,27.03,107200.0,19.1231,19.1301,19.0595,19.0877,107200.0
2011-04-08 10:00:00,27.03,27.05,26.95,26.95,65400.0,19.0877,19.1019,19.0313,19.0313,65400.0
2011-04-08 10:10:00,26.96,26.98,26.9,26.93,70400.0,19.0383,19.0524,18.9959,19.0171,70400.0
2011-04-08 10:20:00,26.91,26.93,26.86,26.91,44200.0,19.003,19.0171,18.9677,19.003,44200.0
2011-04-08 10:30:00,26.92,26.96,26.9,26.93,27200.0,19.0101,19.0383,18.9959,19.0171,27200.0
2011-04-08 10:40:00,26.93,26.98,26.91,26.91,59400.0,19.0171,19.0524,19.003,19.003,59400.0
2011-04-08 10:50:00,26.92,26.93,26.85,26.85,60800.0,19.0101,19.0171,18.9606,18.9606,60800.0
2011-04-08 11:00:00,26.85,26.86,26.81,26.82,65000.0,18.9606,18.9677,18.9324,18.9395,65000.0
2011-04-08 11:10:00,26.82,26.88,26.79,26.86,63800.0,18.9395,18.9818,18.9183,18.9677,63800.0
2011-04-08 11:20:00,26.86,26.89,26.82,26.83,35000.0,18.9677,18.9889,18.9395,18.9465,35000.0
2011-04-08 11:30:00,26.83,26.93,26.82,26.93,68200.0,18.9465,19.0171,18.9395,19.0171,68200.0
2011-04-08 11:40:00,26.92,26.95,26.9,26.9,54800.0,19.0101,19.0313,18.9959,18.9959,54800.0
2011-04-08 11:50:00,26.91,26.93,26.9,26.9,42200.0,19.003,19.0171,18.9959,18.9959,42200.0
2011-04-08 12:00:00,26.91,26.93,26.89,26.9,33400.0,19.003,19.0171,18.9889,18.9959,33400.0
2011-04-08 12:10:00,26.9,26.92,26.88,26.91,29600.0,18.9959,19.0101,18.9818,19.003,29600.0
2011-04-08 12:20:00,26.91,26.92,26.85,26.86,45600.0,19.003,19.0101,18.9606,18.9677,45600.0
2011-04-08 12:30:00,26.86,26.93,26.86,26.93,51400.0,18.9677,19.0171,18.9677,19.0171,51400.0
2011-04-08 12:40:00,26.93,26.93,26.88,26.89,43000.0,19.0171,19.0171,18.9818,18.9889,43000.0
2011-04-08 12:50:00,26.88,26.89,26.79,26.83,167600.0,18.9818,18.9889,18.9183,18.9465,167600.0
2011-04-08 13:00:00,26.83,26.86,26.81,26.86,35600.0,18.9465,18.9677,18.9324,18.9677,35600.0
2011-04-08 13:10:00,26.86,26.9,26.83,26.89,92200.0,18.9677,18.9959,18.9465,18.9889,92200.0
2011-04-08 13:20:00,26.89,26.9,26.88,26.89,23600.0,18.9889,18.9959,18.9818,18.9889,23600.0
2011-04-08 13:30:00,26.89,26.9,26.86,26.88,42400.0,18.9889,18.9959,18.9677,18.9818,42400.0
2011-04-08 13:40:00,26.89,26.9,26.83,26.85,46600.0,18.9889,18.9959,18.9465,18.9606,46600.0
2011-04-08 13:50:00,26.85,26.86,26.83,26.84,30400.0,18.9606,18.9677,18.9465,18.9536,30400.0
2011-04-08 14:00:00,26.84,26.87,26.84,26.86,77800.0,18.9536,18.9748,18.9536,18.9677,77800.0
2011-04-08 14:10:00,26.86,26.86,26.78,26.82,56800.0,18.9677,18.9677,18.9112,18.9395,56800.0
2011-04-08 14:20:00,26.83,26.83,26.78,26.8,73200.0,18.9465,18.9465,18.9112,18.9253,73200.0
2011-04-08 14:30:00,26.8,26.8,26.76,26.79,87400.0,18.9253,18.9253,18.8971,18.9183,87400.0
2011-04-08 14:40:00,26.8,26.8,26.73,26.74,177000.0,18.9253,18.9253,18.8759,18.883,177000.0
2011-04-08 14:50:00,26.74,26.74,26.67,26.72,188200.0,18.883,18.883,18.8335,18.8688,188200.0
2011-04-08 15:00:00,26.72,26.75,26.68,26.72,116400.0,18.8688,18.89,18.8406,18.8688,116400.0
2011-04-08 15:10:00,26.72,26.77,26.71,26.76,138200.0,18.8688,18.9041,18.8618,18.8971,138200.0
2011-04-08 15:20:00,26.76,26.76,26.69,26.74,149000.0,18.8971,18.8971,18.8476,18.883,149000.0
2011-04-08 15:30:00,26.73,26.8,26.73,26.76,156600.0,18.8759,18.9253,18.8759,18.8971,156600.0
2011-04-08 15:40:00,26.75,26.84,26.73,26.82,283800.0,18.89,18.9536,18.8759,18.9395,283800.0
2011-04-08 15:50:00,26.82,26.88,26.81,26.82,398200.0,18.9395,18.9818,18.9324,18.9395,398200.0
2011-04-11 09:30:00,26.9,27.13,26.9,27.11,358000.0,18.9959,19.1584,18.9959,19.1442,358000.0
2011-04-11 09:40:00,27.11,27.27,27.09,27.24,135200.0,19.1442,19.2572,19.1301,19.236,135200.0
2011-04-11 09:50:00,27.24,27.27,27.21,27.24,86600.0,19.236,19.2572,19.2149,19.236,86600.0
2011-04-11 10:00:00,27.23,27.32,27.2,27.2,148400.0,19.229,19.2925,19.2078,19.2078,148400.0
2011-04-11 10:10:00,27.2,27.23,27.17,27.2,88400.0,19.2078,19.229,19.1866,19.2078,88400.0
2011-04-11 10:20:00,27.2,27.22,27.15,27.19,124400.0,19.2078,19.2219,19.1725,19.2007,124400.0
2011-04-11 10:30:00,27.18,27.18,27.11,27.14,191200.0,19.1937,19.1937,19.1442,19.1654,191200.0
2011-04-11 10:40:00,27.14,27.14,27.03,27.05,101600.0,19.1654,19.1654,19.0877,19.1019,101600.0
2011-04-11 10:50:00,27.05,27.06,26.99,27.0,80200.0,19.1019,19.1089,19.0595,19.0666,80200.0
2011-04-11 11:00:00,27.0,27.0,26.93,26.97,164400.0,19.0666,19.0666,19.0171,19.0454,164400.0
2011-04-11 11:10:00,26.97,27.03,26.93,27.02,187200.0,19.0454,19.0877,19.0171,19.0807,187200.0
2011-04-11 11:20:00,27.0,27.01,26.96,26.96,69800.0,19.0666,19.0736,19.0383,19.0383,69800.0
2011-04-11 11:30:00,26.96,27.05,26.95,27.04,148200.0,19.0383,19.1019,19.0313,19.0948,148200.0
2011-04-11 11:40:00,27.04,27.07,27.03,27.04,57800.0,19.0948,19.116,19.0877,19.0948,57800.0
2011-04-11 11:50:00,27.05,27.09,27.04,27.05,96000.0,19.1019,19.1301,19.0948,19.1019,96000.0
2011-04-11 12:00:00,27.05,27.09,27.05,27.09,132200.0,19.1019,19.1301,19.1019,19.1301,132200.0
2011-04-11 12:10:00,27.09,27.12,27.08,27.11,85200.0,19.1301,19.1513,19.1231,19.1442,85200.0
2011-04-11 12:20:00,27.12,27.18,27.12,27.18,108600.0,19.1513,19.1937,19.1513,19.1937,108600.0
2011-04-11 12:30:00,27.18,27.19,27.1,27.11,109800.0,19.1937,19.2007,19.1372,19.1442,109800.0
2011-04-11 12:40:00,27.11,27.15,27.07,27.11,113400.0,19.1442,19.1725,19.116,19.1442,113400.0
2011-04-11 12:50:00,27.11,27.13,27.06,27.08,154800.0,19.1442,19.1584,19.1089,19.1231,154800.0
2011-04-11 13:00:00,27.06,27.08,27.04,27.06,110000.0,19.1089,19.1231,19.0948,19.1089,110000.0
2011-04-11 13:10:00,27.06,27.07,26.98,27.02,95800.0,19.1089,19.116,19.0524,19.0807,95800.0
2011-04-11 13:20:00,27.01,27.09,27.01,27.07,109400.0,19.0736,19.1301,19.0736,19.116,109400.0
2011-04-11 13:30:00,27.07,27.1,27.05,27.1,68200.0,19.116,19.1372,19.1019,19.1372,68200.0
2011-04-11 13:40:00,27.11,27.13,27.02,27.03,179200.0,19.1442,19.1584,19.0807,19.0877,179200.0
2011-04-11 13:50:00,27.03,27.08,27.03,27.06,148400.0,19.0877,19.1231,19.0877,19.1089,148400.0
2011-04-11 14:00:00,27.06,27.09,27.04,27.05,47400.0,19.1089,19.1301,19.0948,19.1019,47400.0
2011-04-11 14:10:00,27.05,27.07,27.04,27.07,74200.0,19.1019,19.116,19.0948,19.116,74200.0
2011-04-11 14:20:00,27.07,27.07,27.03,27.05,80800.0,19.116,19.116,19.0877,19.1019,80800.0
2011-04-11 14:30:00,27.06,27.06,27.0,27.02,82600.0,19.1089,19.1089,19.0666,19.0807,82600.0
2011-04-11 14:40:00,27.02,27.02,26.99,27.0,114400.0,19.0807,19.0807,19.0595,19.0666,114400.0
2011-04-11 14:50:00,27.0,27.01,26.95,26.98,104600.0,19.0666,19.0736,19.0313,19.0524,104600.0
2011-04-11 15:00:00,26.99,27.0,26.9,26.93,160800.0,19.0595,19.0666,18.9959,19.0171,160800.0
2011-04-11 15:10:00,26.93,26.93,26.88,26.89,157800.0,19.0171,19.0171,18.9818,18.9889,157800.0
2011-04-11 15:20:00,26.89,26.9,26.82,26.82,269800.0,18.9889,18.9959,18.9395,18.9395,269800.0
2011-04-11 15:30:00,26.82,26.88,26.82,26.88,158600.0,18.9395,18.9818,18.9395,18.9818,158600.0
2011-04-11 15:40:00,26.88,26.93,26.85,26.93,277800.0,18.9818,19.0171,18.9606,19.0171,277800.0
2011-04-11 15:50:00,26.93,26.95,26.91,26.91,382400.0,19.0171,19.0313,19.003,19.003,382400.0
2011-04-12 09:30:00,26.55,26.68,26.46,26.53,283800.0,18.7488,18.8406,18.6852,18.7347,283800.0
2011-04-12 09:40:00,26.54,26.66,26.52,26.62,136600.0,18.7417,18.8265,18.7276,18.7982,136600.0
2011-04-12 09:50:00,26.61,26.65,26.54,26.58,253600.0,18.7912,18.8194,18.7417,18.77,253600.0
2011-04-12 10:00:00,26.58,26.61,26.51,26.53,210800.0,18.77,18.7912,18.7205,18.7347,210800.0
2011-04-12 10:10:00,26.52,26.56,26.46,26.5,159600.0,18.7276,18.7558,18.6852,18.7135,159600.0
2011-04-12 10:20:00,26.49,26.52,26.46,26.47,209200.0,18.7064,18.7276,18.6852,18.6923,209200.0
2011-04-12 10:30:00,26.47,26.48,26.39,26.47,122600.0,18.6923,18.6994,18.6358,18.6923,122600.0
2011-04-12 10:40:00,26.46,26.49,26.45,26.49,143600.0,18.6852,18.7064,18.6782,18.7064,143600.0
2011-04-12 10:50:00,26.49,26.51,26.45,26.47,146000.0,18.7064,18.7205,18.6782,18.6923,146000.0
2011-04-12 11:00:00,26.45,26.49,26.45,26.47,121000.0,18.6782,18.7064,18.6782,18.6923,121000.0
2011-04-12 11:10:00,26.47,26.5,26.44,26.45,109200.0,18.6923,18.7135,18.6711,18.6782,109200.0
2011-04-12 11:20:00,26.46,26.48,26.42,26.44,89000.0,18.6852,18.6994,18.657,18.6711,89000.0
2011-04-12 11:30:00,26.45,26.57,26.43,26.56,84400.0,18.6782,18.7629,18.664,18.7558,84400.0
2011-04-12 11:40:00,26.56,26.59,26.54,26.56,59800.0,18.7558,18.777,18.7417,18.7558,59800.0
2011-04-12 11:50:00,26.56,26.57,26.54,26.56,50400.0,18.7558,18.7629,18.7417,18.7558,50400.0
2011-04-12 12:00:00,26.56,26.58,26.52,26.53,44800.0,18.7558,18.77,18.7276,18.7347,44800.0
2011-04-12 12:10:00,26.52,26.57,26.5,26.56,74800.0,18.7276,18.7629,18.7135,18.7558,74800.0
2011-04-12 12:20:00,26.56,26.6,26.56,26.58,65200.0,18.7558,18.7841,18.7558,18.77,65200.0
2011-04-12 12:30:00,26.58,26.59,26.55,26.59,89000.0,18.77,18.777,18.7488,18.777,89000.0
2011-04-12 12:40:00,26.59,26.64,26.58,26.63,75000.0,18.777,18.8123,18.77,18.8053,75000.0
2011-04-12 12:50:00,26.63,26.64,26.57,26.58,60000.0,18.8053,18.8123,18.7629,18.77,60000.0
2011-04-12 13:00:00,26.58,26.59,26.55,26.56,44000.0,18.77,18.777,18.7488,18.7558,44000.0
2011-04-12 13:10:00,26.55,26.57,26.55,26.55,81400.0,18.7488,18.7629,18.7488,18.7488,81400.0
2011-04-12 13:20:00,26.56,26.63,26.55,26.63,64200.0,18.7558,18.8053,18.7488,18.8053,64200.0
2011-04-12 13:30:00,26.63,26.63,26.58,26.6,69600.0,18.8053,18.8053,18.77,18.7841,69600.0
2011-04-12 13:40:00,26.59,26.64,26.57,26.63,66000.0,18.777,18.8123,18.7629,18.8053,66000.0
2011-04-12 13:50:00,26.63,26.72,26.61,26.69,80200.0,18.8053,18.8688,18.7912,18.8476,80200.0
2011-04-12 14:00:00,26.69,26.7,26.63,26.68,106200.0,18.8476,18.8547,18.8053,18.8406,106200.0
2011-04-12 14:10:00,26.68,26.71,26.67,26.69,66600.0,18.8406,18.8618,18.8335,18.8476,66600.0
2011-04-12 14:20:00,26.69,26.72,26.68,26.7,64800.0,18.8476,18.8688,18.8406,18.8547,64800.0
2011-04-12 14:30:00,26.7,26.7,26.65,26.65,99000.0,18.8547,18.8547,18.8194,18.8194,99000.0
2011-04-12 14:40:00,26.65,26.65,26.6,26.61,83000.0,18.8194,18.8194,18.7841,18.7912,83000.0
2011-04-12 14:50:00,26.61,26.61,26.57,26.58,119400.0,18.7912,18.7912,18.7629,18.77,119400.0
2011-04-12 15:00:00,26.57,26.61,26.55,26.6,120800.0,18.7629,18.7912,18.7488,18.7841,120800.0
2011-04-12 15:10:00,26.6,26.63,26.56,26.57,119400.0,18.7841,18.8053,18.7558,18.7629,119400.0
2011-04-12 15:20:00,26.56,26.57,26.51,26.52,182600.0,18.7558,18.7629,18.7205,18.7276,182600.0
2011-04-12 15:30:00,26.53,26.57,26.51,26.56,200000.0,18.7347,18.7629,18.7205,18.7558,200000.0
2011-04-12 15:40:00,26.56,26.58,26.53,26.55,294000.0,18.7558,18.77,18.7347,18.7488,294000.0
2011-04-12 15:50:00,26.55,26.61,26.54,26.56,604000.0,18.7488,18.7912,18.7417,18.7558,604000.0
2011-04-13 09:30:00,26.78,26.81,26.66,26.71,134200.0,18.9112,18.9324,18.8265,18.8618,134200.0
2011-04-13 09:40:00,26.71,26.73,26.6,26.62,178400.0,18.8618,18.8759,18.7841,18.7982,178400.0
2011-04-13 09:50:00,26.61,26.67,26.56,26.61,129200.0,18.7912,18.8335,18.7558,18.7912,129200.0
2011-04-13 10:00:00,26.61,26.61,26.52,26.55,105600.0,18.7912,18.7912,18.7276,18.7488,105600.0
2011-04-13 10:10:00,26.54,26.58,26.5,26.55,87600.0,18.7417,18.77,18.7135,18.7488,87600.0
2011-04-13 10:20:00,26.53,26.63,26.53,26.62,140200.0,18.7347,18.8053,18.7347,18.7982,140200.0
2011-04-13 10:30:00,26.63,26.67,26.58,26.59,64800.0,18.8053,18.8335,18.77,18.777,64800.0
2011-04-13 10:40:00,26.59,26.61,26.49,26.58,106800.0,18.777,18.7912,18.7064,18.77,106800.0
2011-04-13 10:50:00,26.56,26.61,26.48,26.49,97200.0,18.7558,18.7912,18.6994,18.7064,97200.0
2011-04-13 11:00:00,26.49,26.57,26.49,26.51,55800.0,18.7064,18.7629,18.7064,18.7205,55800.0
2011-04-13 11:10:00,26.5,26.53,26.47,26.52,107600.0,18.7135,18.7347,18.6923,18.7276,107600.0
2011-04-13 11:20:00,26.52,26.53,26.38,26.38,104400.0,18.7276,18.7347,18.6287,18.6287,104400.0
2011-04-13 11:30:00,26.38,26.43,26.35,26.36,143600.0,18.6287,18.664,18.6076,18.6146,143600.0
2011-04-13 11:40:00,26.35,26.42,26.35,26.4,60000.0,18.6076,18.657,18.6076,18.6429,60000.0
2011-04-13 11:50:00,26.4,26.41,26.32,26.33,68800.0,18.6429,18.6499,18.5864,18.5934,68800.0
2011-04-13 12:00:00,26.34,26.39,26.33,26.37,56800.0,18.6005,18.6358,18.5934,18.6217,56800.0
2011-04-13 12:10:00,26.37,26.42,26.36,26.4,92400.0,18.6217,18.657,18.6146,18.6429,92400.0
2011-04-13 12:20:00,26.4,26.43,26.4,26.41,85400.0,18.6429,18.664,18.6429,18.6499,85400.0
2011-04-13 12:30:00,26.41,26.42,26.39,26.41,115000.0,18.6499,18.657,18.6358,18.6499,115000.0
2011-04-13 12:40:00,26.41,26.41,26.31,26.32,89800.0,18.6499,18.6499,18.5793,18.5864,89800.0
2011-04-13 12:50:00,26.32,26.33,26.28,26.28,76400.0,18.5864,18.5934,18.5581,18.5581,76400.0
2011-04-13 13:00:00,26.28,26.34,26.27,26.29,120000.0,18.5581,18.6005,18.5511,18.5652,120000.0
2011-04-13 13:10:00,26.28,26.34,26.28,26.31,62800.0,18.5581,18.6005,18.5581,18.5793,62800.0
2011-04-13 13:20:00,26.32,26.35,26.29,26.3,105400.0,18.5864,18.6076,18.5652,18.5722,105400.0
2011-04-13 13:30:00,26.3,26.32,26.25,26.26,114200.0,18.5722,18.5864,18.5369,18.544,114200.0
2011-04-13 13:40:00,26.26,26.27,26.21,26.22,101800.0,18.544,18.5511,18.5087,18.5157,101800.0
2011-04-13 13:50:00,26.21,26.22,26.16,26.18,75600.0,18.5087,18.5157,18.4734,18.4875,75600.0
2011-04-13 14:00:00,26.18,26.25,26.18,26.21,120600.0,18.4875,18.5369,18.4875,18.5087,120600.0
2011-04-13 14:10:00,26.21,26.22,26.13,26.17,123200.0,18.5087,18.5157,18.4522,18.4804,123200.0
2011-04-13 14:20:00,26.17,26.27,26.15,26.25,153400.0,18.4804,18.5511,18.4663,18.5369,153400.0
2011-04-13 14:30:00,26.24,26.29,26.24,26.27,102600.0,18.5299,18.5652,18.5299,18.5511,102600.0
2011-04-13 14:40:00,26.27,26.33,26.27,26.28,241800.0,18.5511,18.5934,18.5511,18.5581,241800.0
2011-04-13 14:50:00,26.28,26.3,26.27,26.27,111400.0,18.5581,18.5722,18.5511,18.5511,111400.0
2011-04-13 15:00:00,26.28,26.38,26.28,26.33,288800.0,18.5581,18.6287,18.5581,18.5934,288800.0
2011-04-13 15:10:00,26.34,26.36,26.27,26.31,216400.0,18.6005,18.6146,18.5511,18.5793,216400.0
2011-04-13 15:20:00,26.3,26.31,26.26,26.29,147400.0,18.5722,18.5793,18.544,18.5652,147400.0
2011-04-13 15:30:00,26.29,26.29,26.24,26.27,128600.0,18.5652,18.5652,18.5299,18.5511,128600.0
2011-04-13 15:40:00,26.27,26.28,26.19,26.21,296200.0,18.5511,18.5581,18.4946,18.5087,296200.0
2011-04-13 15:50:00,26.21,26.23,26.19,26.21,407200.0,18.5087,18.5228,18.4946,18.5087,407200.0
2011-04-14 09:30:00,26.03,26.11,25.91,25.94,275800.0,18.3816,18.4381,18.2968,18.318,275800.0
2011-04-14 09:40:00,25.94,25.95,25.75,25.77,257400.0,18.318,18.3251,18.1838,18.198,257400.0
2011-04-14 09:50:00,25.76,25.82,25.75,25.79,247400.0,18.1909,18.2333,18.1838,18.2121,247400.0
2011-04-14 10:00:00,25.79,25.82,25.75,25.76,210400.0,18.2121,18.2333,18.1838,18.1909,210400.0
2011-04-14 10:10:00,25.75,25.81,25.71,25.79,330000.0,18.1838,18.2262,18.1556,18.2121,330000.0
2011-04-14 10:20:00,25.8,25.94,25.79,25.93,171000.0,18.2192,18.318,18.2121,18.311,171000.0
2011-04-14 10:30:00,25.93,25.99,25.91,25.96,111200.0,18.311,18.3533,18.2968,18.3321,111200.0
2011-04-14 10:40:00,25.96,25.99,25.92,25.98,98600.0,18.3321,18.3533,18.3039,18.3463,98600.0
2011-04-14 10:50:00,25.99,25.99,25.89,25.91,74400.0,18.3533,18.3533,18.2827,18.2968,74400.0
2011-04-14 11:00:00,25.91,25.99,25.9,25.93,81600.0,18.2968,18.3533,18.2898,18.311,81600.0
2011-04-14 11:10:00,25.93,25.95,25.86,25.89,115600.0,18.311,18.3251,18.2615,18.2827,115600.0
2011-04-14 11:20:00,25.89,25.97,25.89,25.97,64400.0,18.2827,18.3392,18.2827,18.3392,64400.0
2011-04-14 11:30:00,25.97,26.02,25.93,25.97,94200.0,18.3392,18.3745,18.311,18.3392,94200.0
2011-04-14 11:40:00,25.97,26.04,25.96,26.02,119600.0,18.3392,18.3886,18.3321,18.3745,119600.0
2011-04-14 11:50:00,26.02,26.06,26.01,26.05,49800.0,18.3745,18.4028,18.3675,18.3957,49800.0
2011-04-14 12:00:00,26.04,26.08,26.02,26.05,68000.0,18.3886,18.4169,18.3745,18.3957,68000.0
2011-04-14 12:10:00,26.05,26.1,26.02,26.03,79200.0,18.3957,18.431,18.3745,18.3816,79200.0
2011-04-14 12:20:00,26.03,26.06,26.0,26.06,44400.0,18.3816,18.4028,18.3604,18.4028,44400.0
2011-04-14 12:30:00,26.07,26.08,26.04,26.05,35400.0,18.4098,18.4169,18.3886,18.3957,35400.0
2011-04-14 12:40:00,26.05,26.07,26.02,26.03,42200.0,18.3957,18.4098,18.3745,18.3816,42200.0
2011-04-14 12:50:00,26.03,26.06,26.01,26.04,120800.0,18.3816,18.4028,18.3675,18.3886,120800.0
2011-04-14 13:00:00,26.04,26.07,26.02,26.04,68800.0,18.3886,18.4098,18.3745,18.3886,68800.0
2011-04-14 13:10:00,26.04,26.04,25.94,25.94,60800.0,18.3886,18.3886,18.318,18.318,60800.0
2011-04-14 13:20:00,25.94,25.95,25.91,25.92,70200.0,18.318,18.3251,18.2968,18.3039,70200.0
2011-04-14 13:30:00,25.93,25.95,25.92,25.95,43400.0,18.311,18.3251,18.3039,18.3251,43400.0
2011-04-14 13:40:00,25.93,25.93,25.89,25.91,65200.0,18.311,18.311,18.2827,18.2968,65200.0
2011-04-14 13:50:00,25.91,25.92,25.87,25.89,90400.0,18.2968,18.3039,18.2686,18.2827,90400.0
2011-04-14 14:00:00,25.89,25.94,25.88,25.92,84800.0,18.2827,18.318,18.2757,18.3039,84800.0
2011-04-14 14:10:00,25.92,25.96,25.89,25.9,79800.0,18.3039,18.3321,18.2827,18.2898,79800.0
2011-04-14 14:20:00,25.9,25.93,25.89,25.9,71600.0,18.2898,18.311,18.2827,18.2898,71600.0
2011-04-14 14:30:00,25.9,25.95,25.89,25.89,95200.0,18.2898,18.3251,18.2827,18.2827,95200.0
2011-04-14 14:40:00,25.89,25.92,25.86,25.86,102200.0,18.2827,18.3039,18.2615,18.2615,102200.0
2011-04-14 14:50:00,25.86,25.91,25.86,25.88,97600.0,18.2615,18.2968,18.2615,18.2757,97600.0
2011-04-14 15:00:00,25.88,25.95,25.88,25.93,208800.0,18.2757,18.3251,18.2757,18.311,208800.0
2011-04-14 15:10:00,25.93,25.99,25.91,25.98,237000.0,18.311,18.3533,18.2968,18.3463,237000.0
2011-04-14 15:20:00,25.98,26.02,25.98,26.02,213400.0,18.3463,18.3745,18.3463,18.3745,213400.0
2011-04-14 15:30:00,26.02,26.03,25.99,26.03,281400.0,18.3745,18.3816,18.3533,18.3816,281400.0
2011-04-14 15:40:00,26.02,26.04,25.98,26.02,244000.0,18.3745,18.3886,18.3463,18.3745,244000.0
2011-04-14 15:50:00,26.02,26.03,25.98,26.01,516800.0,18.3745,18.3816,18.3463,18.3675,516800.0
2011-04-15 09:30:00,26.15,26.19,26.01,26.02,671200.0,18.4663,18.4946,18.3675,18.3745,671200.0
2011-04-15 09:40:00,26.02,26.04,25.86,25.86,180600.0,18.3745,18.3886,18.2615,18.2615,180600.0
2011-04-15 09:50:00,25.88,25.93,25.83,25.9,152800.0,18.2757,18.311,18.2403,18.2898,152800.0
2011-04-15 10:00:00,25.91,26.02,25.9,25.9,167400.0,18.2968,18.3745,18.2898,18.2898,167400.0
2011-04-15 10:10:00,25.9,25.95,25.85,25.87,109800.0,18.2898,18.3251,18.2545,18.2686,109800.0
2011-04-15 10:20:00,25.87,25.88,25.76,25.79,219400.0,18.2686,18.2757,18.1909,18.2121,219400.0
2011-04-15 10:30:00,25.79,25.89,25.79,25.81,279000.0,18.2121,18.2827,18.2121,18.2262,279000.0
2011-04-15 10:40:00,25.81,25.84,25.75,25.79,229400.0,18.2262,18.2474,18.1838,18.2121,229400.0
2011-04-15 10:50:00,25.8,25.86,25.79,25.84,151400.0,18.2192,18.2615,18.2121,18.2474,151400.0
2011-04-15 11:00:00,25.84,25.9,25.81,25.85,150000.0,18.2474,18.2898,18.2262,18.2545,150000.0
2011-04-15 11:10:00,25.85,25.86,25.78,25.86,94800.0,18.2545,18.2615,18.205,18.2615,94800.0
2011-04-15 11:20:00,25.86,25.91,25.86,25.89,158200.0,18.2615,18.2968,18.2615,18.2827,158200.0
2011-04-15 11:30:00,25.9,25.9,25.85,25.86,146400.0,18.2898,18.2898,18.2545,18.2615,146400.0
2011-04-15 11:40:00,25.85,25.92,25.85,25.88,115600.0,18.2545,18.3039,18.2545,18.2757,115600.0
2011-04-15 11:50:00,25.87,25.91,25.86,25.91,97400.0,18.2686,18.2968,18.2615,18.2968,97400.0
2011-04-15 12:00:00,25.9,25.95,25.89,25.95,43000.0,18.2898,18.3251,18.2827,18.3251,43000.0
2011-04-15 12:10:00,25.95,25.99,25.93,25.94,82000.0,18.3251,18.3533,18.311,18.318,82000.0
2011-04-15 12:20:00,25.94,25.95,25.91,25.92,117800.0,18.318,18.3251,18.2968,18.3039,117800.0
2011-04-15 12:30:00,25.93,25.94,25.91,25.92,103200.0,18.311,18.318,18.2968,18.3039,103200.0
2011-04-15 12:40:00,25.92,25.93,25.9,25.92,227400.0,18.3039,18.311,18.2898,18.3039,227400.0
2011-04-15 12:50:00,25.92,25.97,25.91,25.96,163600.0,18.3039,18.3392,18.2968,18.3321,163600.0
2011-04-15 13:00:00,25.96,25.99,25.91,25.93,135200.0,18.3321,18.3533,18.2968,18.311,135200.0
2011-04-15 13:10:00,25.93,25.99,25.92,25.99,139800.0,18.311,18.3533,18.3039,18.3533,139800.0
2011-04-15 13:20:00,25.98,26.06,25.97,26.05,160600.0,18.3463,18.4028,18.3392,18.3957,160600.0
2011-04-15 13:30:00,26.04,26.08,26.02,26.05,82800.0,18.3886,18.4169,18.3745,18.3957,82800.0
2011-04-15 13:40:00,26.05,26.11,26.05,26.09,114800.0,18.3957,18.4381,18.3957,18.4239,114800.0
2011-04-15 13:50:00,26.09,26.1,26.03,26.04,158800.0,18.4239,18.431,18.3816,18.3886,158800.0
2011-04-15 14:00:00,26.04,26.05,25.99,26.0,127000.0,18.3886,18.3957,18.3533,18.3604,127000.0
2011-04-15 14:10:00,26.02,26.05,25.99,26.0,155800.0,18.3745,18.3957,18.3533,18.3604,155800.0
2011-04-15 14:20:00,26.0,26.02,26.0,26.01,85000.0,18.3604,18.3745,18.3604,18.3675,85000.0
2011-04-15 14:30:00,26.0,26.06,26.0,26.05,123600.0,18.3604,18.4028,18.3604,18.3957,123600.0
2011-04-15 14:40:00,26.05,26.07,26.02,26.02,85800.0,18.3957,18.4098,18.3745,18.3745,85800.0
2011-04-15 14:50:00,26.03,26.04,26.0,26.03,134400.0,18.3816,18.3886,18.3604,18.3816,134400.0
2011-04-15 15:00:00,26.03,26.06,26.02,26.05,215400.0,18.3816,18.4028,18.3745,18.3957,215400.0
2011-04-15 15:10:00,26.05,26.06,26.01,26.04,230000.0,18.3957,18.4028,18.3675,18.3886,230000.0
2011-04-15 15:20:00,26.04,26.05,26.02,26.05,282000.0,18.3886,18.3957,18.3745,18.3957,282000.0
2011-04-15 15:30:00,26.05,26.08,26.04,26.05,385000.0,18.3957,18.4169,18.3886,18.3957,385000.0
2011-04-15 15:40:00,26.05,26.07,26.01,26.05,337400.0,18.3957,18.4098,18.3675,18.3957,337400.0
2011-04-15 15:50:00,26.05,26.13,26.04,26.13,576800.0,18.3957,18.4522,18.3886,18.4522,576800.0
2011-04-18 09:30:00,25.71,25.88,25.66,25.74,439400.0,18.1556,18.2757,18.1203,18.1768,439400.0
2011-04-18 09:40:00,25.74,25.83,25.7,25.71,359600.0,18.1768,18.2403,18.1485,18.1556,359600.0
2011-04-18 09:50:00,25.71,25.78,25.68,25.74,197200.0,18.1556,18.205,18.1344,18.1768,197200.0
2011-04-18 10:00:00,25.74,25.8,25.63,25.69,386600.0,18.1768,18.2192,18.0991,18.1415,386600.0
2011-04-18 10:10:00,25.69,25.78,25.66,25.77,225800.0,18.1415,18.205,18.1203,18.198,225800.0
2011-04-18 10:20:00,25.77,25.85,25.75,25.81,239000.0,18.198,18.2545,18.1838,18.2262,239000.0
2011-04-18 10:30:00,25.81,25.84,25.76,25.78,98200.0,18.2262,18.2474,18.1909,18.205,98200.0
2011-04-18 10:40:00,25.79,25.79,25.72,25.77,118600.0,18.2121,18.2121,18.1627,18.198,118600.0
2011-04-18 10:50:00,25.76,25.77,25.71,25.73,204600.0,18.1909,18.198,18.1556,18.1697,204600.0
2011-04-18 11:00:00,25.72,25.75,25.68,25.74,148600.0,18.1627,18.1838,18.1344,18.1768,148600.0
2011-04-18 11:10:00,25.73,25.84,25.73,25.79,164000.0,18.1697,18.2474,18.1697,18.2121,164000.0
2011-04-18 11:20:00,25.79,25.83,25.78,25.81,96400.0,18.2121,18.2403,18.205,18.2262,96400.0
2011-04-18 11:30:00,25.82,25.89,25.79,25.86,133000.0,18.2333,18.2827,18.2121,18.2615,133000.0
2011-04-18 11:40:00,25.86,25.86,25.81,25.86,62200.0,18.2615,18.2615,18.2262,18.2615,62200.0
2011-04-18 11:50:00,25.86,25.9,25.82,25.82,123600.0,18.2615,18.2898,18.2333,18.2333,123600.0
2011-04-18 12:00:00,25.83,25.83,25.79,25.82,55400.0,18.2403,18.2403,18.2121,18.2333,55400.0
2011-04-18 12:10:00,25.81,25.82,25.79,25.8,50200.0,18.2262,18.2333,18.2121,18.2192,50200.0
2011-04-18 12:20:00,25.8,25.81,25.78,25.81,103800.0,18.2192,18.2262,18.205,18.2262,103800.0
2011-04-18 12:30:00,25.81,25.83,25.79,25.83,51800.0,18.2262,18.2403,18.2121,18.2403,51800.0
2011-04-18 12:40:00,25.83,25.83,25.77,25.77,69400.0,18.2403,18.2403,18.198,18.198,69400.0
2011-04-18 12:50:00,25.76,25.77,25.73,25.74,167600.0,18.1909,18.198,18.1697,18.1768,167600.0
2011-04-18 13:00:00,25.74,25.74,25.69,25.72,103200.0,18.1768,18.1768,18.1415,18.1627,103200.0
2011-04-18 13:10:00,25.71,25.72,25.68,25.71,54200.0,18.1556,18.1627,18.1344,18.1556,54200.0
2011-04-18 13:20:00,25.71,25.72,25.7,25.71,54200.0,18.1556,18.1627,18.1485,18.1556,54200.0
2011-04-18 13:30:00,25.71,25.74,25.7,25.72,76000.0,18.1556,18.1768,18.1485,18.1627,76000.0
2011-04-18 13:40:00,25.72,25.78,25.72,25.75,73400.0,18.1627,18.205,18.1627,18.1838,73400.0
2011-04-18 13:50:00,25.75,25.8,25.75,25.8,72200.0,18.1838,18.2192,18.1838,18.2192,72200.0
2011-04-18 14:00:00,25.79,25.8,25.74,25.75,67600.0,18.2121,18.2192,18.1768,18.1838,67600.0
2011-04-18 14:10:00,25.75,25.79,25.74,25.75,89600.0,18.1838,18.2121,18.1768,18.1838,89600.0
2011-04-18 14:20:00,25.75,25.75,25.68,25.7,183800.0,18.1838,18.1838,18.1344,18.1485,183800.0
2011-04-18 14:30:00,25.7,25.78,25.69,25.78,96800.0,18.1485,18.205,18.1415,18.205,96800.0
2011-04-18 14:40:00,25.79,25.81,25.75,25.81,159400.0,18.2121,18.2262,18.1838,18.2262,159400.0
2011-04-18 14:50:00,25.81,25.84,25.78,25.79,123200.0,18.2262,18.2474,18.205,18.2121,123200.0
2011-04-18 15:00:00,25.79,25.81,25.72,25.74,145800.0,18.2121,18.2262,18.1627,18.1768,145800.0
2011-04-18 15:10:00,25.74,25.81,25.71,25.8,248600.0,18.1768,18.2262,18.1556,18.2192,248600.0
2011-04-18 15:20:00,25.8,25.82,25.78,25.81,262600.0,18.2192,18.2333,18.205,18.2262,262600.0
2011-04-18 15:30:00,25.81,25.86,25.8,25.83,317600.0,18.2262,18.2615,18.2192,18.2403,317600.0
2011-04-18 15:40:00,25.83,25.84,25.79,25.82,344800.0,18.2403,18.2474,18.2121,18.2333,344800.0
2011-04-18 15:50:00,25.82,25.83,25.78,25.79,702400.0,18.2333,18.2403,18.205,18.2121,702400.0
2011-04-19 09:30:00,25.88,25.9,25.79,25.86,126400.0,18.2757,18.2898,18.2121,18.2615,126400.0
2011-04-19 09:40:00,25.86,25.91,25.85,25.86,61200.0,18.2615,18.2968,18.2545,18.2615,61200.0
2011-04-19 09:50:00,25.86,25.87,25.8,25.84,103000.0,18.2615,18.2686,18.2192,18.2474,103000.0
2011-04-19 10:00:00,25.84,25.88,25.8,25.86,130200.0,18.2474,18.2757,18.2192,18.2615,130200.0
2011-04-19 10:10:00,25.86,25.99,25.86,25.9,196600.0,18.2615,18.3533,18.2615,18.2898,196600.0
2011-04-19 10:20:00,25.9,25.93,25.85,25.88,179200.0,18.2898,18.311,18.2545,18.2757,179200.0
2011-04-19 10:30:00,25.88,25.88,25.82,25.83,106400.0,18.2757,18.2757,18.2333,18.2403,106400.0
2011-04-19 10:40:00,25.84,25.89,25.83,25.89,82800.0,18.2474,18.2827,18.2403,18.2827,82800.0
2011-04-19 10:50:00,25.88,25.93,25.87,25.93,105600.0,18.2757,18.311,18.2686,18.311,105600.0
2011-04-19 11:00:00,25.93,25.93,25.85,25.87,70400.0,18.311,18.311,18.2545,18.2686,70400.0
2011-04-19 11:10:00,25.87,25.92,25.84,25.92,319400.0,18.2686,18.3039,18.2474,18.3039,319400.0
2011-04-19 11:20:00,25.93,25.93,25.86,25.88,103200.0,18.311,18.311,18.2615,18.2757,103200.0
2011-04-19 11:30:00,25.87,25.89,25.86,25.86,56000.0,18.2686,18.2827,18.2615,18.2615,56000.0
2011-04-19 11:40:00,25.86,25.87,25.84,25.86,48000.0,18.2615,18.2686,18.2474,18.2615,48000.0
2011-04-19 11:50:00,25.86,25.88,25.86,25.86,36600.0,18.2615,18.2757,18.2615,18.2615,36600.0
2011-04-19 12:00:00,25.86,25.89,25.86,25.86,54400.0,18.2615,18.2827,18.2615,18.2615,54400.0
2011-04-19 12:10:00,25.88,25.9,25.86,25.87,38000.0,18.2757,18.2898,18.2615,18.2686,38000.0
2011-04-19 12:20:00,25.88,25.9,25.87,25.9,46400.0,18.2757,18.2898,18.2686,18.2898,46400.0
2011-04-19 12:30:00,25.9,25.95,25.89,25.94,52000.0,18.2898,18.3251,18.2827,18.318,52000.0
2011-04-19 12:40:00,25.93,25.93,25.89,25.9,78800.0,18.311,18.311,18.2827,18.2898,78800.0
2011-04-19 12:50:00,25.9,25.95,25.89,25.92,136000.0,18.2898,18.3251,18.2827,18.3039,136000.0
2011-04-19 13:00:00,25.92,26.02,25.92,26.0,206400.0,18.3039,18.3745,18.3039,18.3604,206400.0
2011-04-19 13:10:00,26.0,26.0,25.95,25.99,69200.0,18.3604,18.3604,18.3251,18.3533,69200.0
2011-04-19 13:20:00,26.0,26.03,25.99,26.02,149200.0,18.3604,18.3816,18.3533,18.3745,149200.0
2011-04-19 13:30:00,26.02,26.03,26.0,26.03,64400.0,18.3745,18.3816,18.3604,18.3816,64400.0
2011-04-19 13:40:00,26.02,26.05,26.01,26.04,228000.0,18.3745,18.3957,18.3675,18.3886,228000.0
2011-04-19 13:50:00,26.05,26.05,26.03,26.04,130000.0,18.3957,18.3957,18.3816,18.3886,130000.0
2011-04-19 14:00:00,26.04,26.05,26.02,26.04,82200.0,18.3886,18.3957,18.3745,18.3886,82200.0
2011-04-19 14:10:00,26.04,26.1,26.04,26.1,104600.0,18.3886,18.431,18.3886,18.431,104600.0
2011-04-19 14:20:00,26.1,26.11,26.08,26.1,134600.0,18.431,18.4381,18.4169,18.431,134600.0
2011-04-19 14:30:00,26.1,26.11,26.07,26.1,119200.0,18.431,18.4381,18.4098,18.431,119200.0
2011-04-19 14:40:00,26.1,26.1,26.05,26.07,71400.0,18.431,18.431,18.3957,18.4098,71400.0
2011-04-19 14:50:00,26.07,26.08,26.0,26.0,63600.0,18.4098,18.4169,18.3604,18.3604,63600.0
2011-04-19 15:00:00,26.0,26.07,26.0,26.04,75800.0,18.3604,18.4098,18.3604,18.3886,75800.0
2011-04-19 15:10:00,26.04,26.06,26.03,26.06,76200.0,18.3886,18.4028,18.3816,18.4028,76200.0
2011-04-19 15:20:00,26.06,26.06,26.0,26.0,123800.0,18.4028,18.4028,18.3604,18.3604,123800.0
2011-04-19 15:30:00,26.0,26.03,26.0,26.0,138200.0,18.3604,18.3816,18.3604,18.3604,138200.0
2011-04-19 15:40:00,26.0,26.03,26.0,26.02,224800.0,18.3604,18.3816,18.3604,18.3745,224800.0
2011-04-19 15:50:00,26.01,26.02,26.0,26.02,333000.0,18.3675,18.3745,18.3604,18.3745,333000.0
2011-04-20 09:30:00,26.58,26.8,26.5,26.8,391800.0,18.77,18.9253,18.7135,18.9253,391800.0
2011-04-20 09:40:00,26.78,26.81,26.62,26.72,424600.0,18.9112,18.9324,18.7982,18.8688,424600.0
2011-04-20 09:50:00,26.72,26.74,26.63,26.7,211000.0,18.8688,18.883,18.8053,18.8547,211000.0
2011-04-20 10:00:00,26.7,26.73,26.66,26.7,268400.0,18.8547,18.8759,18.8265,18.8547,268400.0
2011-04-20 10:10:00,26.7,26.72,26.62,26.63,327200.0,18.8547,18.8688,18.7982,18.8053,327200.0
2011-04-20 10:20:00,26.61,26.7,26.6,26.64,268400.0,18.7912,18.8547,18.7841,18.8123,268400.0
2011-04-20 10:30:00,26.64,26.75,26.61,26.7,189000.0,18.8123,18.89,18.7912,18.8547,189000.0
2011-04-20 10:40:00,26.69,26.74,26.69,26.74,115200.0,18.8476,18.883,18.8476,18.883,115200.0
2011-04-20 10:50:00,26.74,26.75,26.72,26.75,236600.0,18.883,18.89,18.8688,18.89,236600.0
2011-04-20 11:00:00,26.75,26.79,26.74,26.75,130400.0,18.89,18.9183,18.883,18.89,130400.0
2011-04-20 11:10:00,26.76,26.77,26.73,26.74,123200.0,18.8971,18.9041,18.8759,18.883,123200.0
2011-04-20 11:20:00,26.74,26.8,26.74,26.8,131000.0,18.883,18.9253,18.883,18.9253,131000.0
2011-04-20 11:30:00,26.8,26.84,26.79,26.81,99800.0,18.9253,18.9536,18.9183,18.9324,99800.0
2011-04-20 11:40:00,26.81,26.83,26.8,26.82,136600.0,18.9324,18.9465,18.9253,18.9395,136600.0
2011-04-20 11:50:00,26.82,26.93,26.82,26.87,166200.0,18.9395,19.0171,18.9395,18.9748,166200.0
2011-04-20 12:00:00,26.87,26.91,26.85,26.9,101800.0,18.9748,19.003,18.9606,18.9959,101800.0
2011-04-20 12:10:00,26.9,26.91,26.84,26.85,190600.0,18.9959,19.003,18.9536,18.9606,190600.0
2011-04-20 12:20:00,26.85,26.86,26.82,26.82,76800.0,18.9606,18.9677,18.9395,18.9395,76800.0
2011-04-20 12:30:00,26.82,26.85,26.77,26.79,118400.0,18.9395,18.9606,18.9041,18.9183,118400.0
2011-04-20 12:40:00,26.79,26.8,26.74,26.75,108400.0,18.9183,18.9253,18.883,18.89,108400.0
2011-04-20 12:50:00,26.74,26.97,26.7,26.73,101400.0,18.883,19.0454,18.8547,18.8759,101400.0
2011-04-20 13:00:00,26.73,26.73,26.64,26.64,184000.0,18.8759,18.8759,18.8123,18.8123,184000.0
2011-04-20 13:10:00,26.64,26.64,26.55,26.55,128400.0,18.8123,18.8123,18.7488,18.7488,128400.0
2011-04-20 13:20:00,26.55,26.58,26.53,26.56,100000.0,18.7488,18.77,18.7347,18.7558,100000.0
2011-04-20 13:30:00,26.56,26.57,26.47,26.47,211800.0,18.7558,18.7629,18.6923,18.6923,211800.0
2011-04-20 13:40:00,26.48,26.5,26.44,26.46,196000.0,18.6994,18.7135,18.6711,18.6852,196000.0
2011-04-20 13:50:00,26.46,26.49,26.46,26.47,154800.0,18.6852,18.7064,18.6852,18.6923,154800.0
2011-04-20 14:00:00,26.47,26.48,26.43,26.45,101000.0,18.6923,18.6994,18.664,18.6782,101000.0
2011-04-20 14:10:00,26.45,26.48,26.43,26.48,68000.0,18.6782,18.6994,18.664,18.6994,68000.0
2011-04-20 14:20:00,26.47,26.49,26.45,26.48,189800.0,18.6923,18.7064,18.6782,18.6994,189800.0
2011-04-20 14:30:00,26.48,26.52,26.48,26.52,86400.0,18.6994,18.7276,18.6994,18.7276,86400.0
2011-04-20 14:40:00,26.52,26.59,26.52,26.59,171000.0,18.7276,18.777,18.7276,18.777,171000.0
2011-04-20 14:50:00,26.59,26.59,26.52,26.53,127800.0,18.777,18.777,18.7276,18.7347,127800.0
2011-04-20 15:00:00,26.52,26.54,26.5,26.53,127200.0,18.7276,18.7417,18.7135,18.7347,127200.0
2011-04-20 15:10:00,26.53,26.57,26.53,26.56,160400.0,18.7347,18.7629,18.7347,18.7558,160400.0
2011-04-20 15:20:00,26.56,26.63,26.54,26.63,281800.0,18.7558,18.8053,18.7417,18.8053,281800.0
2011-04-20 15:30:00,26.63,26.68,26.61,26.68,263000.0,18.8053,18.8406,18.7912,18.8406,263000.0
2011-04-20 15:40:00,26.68,26.7,26.6,26.61,379200.0,18.8406,18.8547,18.7841,18.7912,379200.0
2011-04-20 15:50:00,26.62,26.63,26.59,26.63,579400.0,18.7982,18.8053,18.777,18.8053,579400.0
2011-04-21 09:30:00,26.7,26.73,26.49,26.57,261600.0,18.8547,18.8759,18.7064,18.7629,261600.0
2011-04-21 09:40:00,26.56,26.58,26.5,26.5,133200.0,18.7558,18.77,18.7135,18.7135,133200.0
2011-04-21 09:50:00,26.5,26.5,26.44,26.48,120400.0,18.7135,18.7135,18.6711,18.6994,120400.0
2011-04-21 10:00:00,26.48,26.5,26.41,26.45,244200.0,18.6994,18.7135,18.6499,18.6782,244200.0
2011-04-21 10:10:00,26.47,26.47,26.43,26.45,128200.0,18.6923,18.6923,18.664,18.6782,128200.0
2011-04-21 10:20:00,26.46,26.49,26.43,26.45,110800.0,18.6852,18.7064,18.664,18.6782,110800.0
2011-04-21 10:30:00,26.46,26.47,26.41,26.42,55800.0,18.6852,18.6923,18.6499,18.657,55800.0
2011-04-21 10:40:00,26.41,26.43,26.39,26.41,86600.0,18.6499,18.664,18.6358,18.6499,86600.0
2011-04-21 10:50:00,26.41,26.45,26.39,26.45,92600.0,18.6499,18.6782,18.6358,18.6782,92600.0
2011-04-21 11:00:00,26.46,26.5,26.45,26.5,57600.0,18.6852,18.7135,18.6782,18.7135,57600.0
2011-04-21 11:10:00,26.5,26.52,26.49,26.5,119200.0,18.7135,18.7276,18.7064,18.7135,119200.0
2011-04-21 11:20:00,26.51,26.56,26.5,26.55,78000.0,18.7205,18.7558,18.7135,18.7488,78000.0
2011-04-21 11:30:00,26.56,26.6,26.56,26.59,91800.0,18.7558,18.7841,18.7558,18.777,91800.0
2011-04-21 11:40:00,26.59,26.64,26.57,26.64,124400.0,18.777,18.8123,18.7629,18.8123,124400.0
2011-04-21 11:50:00,26.64,26.72,26.64,26.72,118000.0,18.8123,18.8688,18.8123,18.8688,118000.0
2011-04-21 12:00:00,26.72,26.75,26.68,26.74,127800.0,18.8688,18.89,18.8406,18.883,127800.0
2011-04-21 12:10:00,26.74,26.78,26.74,26.75,137000.0,18.883,18.9112,18.883,18.89,137000.0
2011-04-21 12:20:00,26.75,26.79,26.74,26.79,103000.0,18.89,18.9183,18.883,18.9183,103000.0
2011-04-21 12:30:00,26.79,26.83,26.79,26.83,162400.0,18.9183,18.9465,18.9183,18.9465,162400.0
2011-04-21 12:40:00,26.82,26.88,26.82,26.85,164000.0,18.9395,18.9818,18.9395,18.9606,164000.0
2011-04-21 12:50:00,26.85,26.86,26.78,26.79,132800.0,18.9606,18.9677,18.9112,18.9183,132800.0
2011-04-21 13:00:00,26.78,26.81,26.77,26.8,106000.0,18.9112,18.9324,18.9041,18.9253,106000.0
2011-04-21 13:10:00,26.8,26.82,26.79,26.79,39000.0,18.9253,18.9395,18.9183,18.9183,39000.0
2011-04-21 13:20:00,26.79,26.79,26.74,26.75,166800.0,18.9183,18.9183,18.883,18.89,166800.0
2011-04-21 13:30:00,26.75,26.79,26.75,26.78,63000.0,18.89,18.9183,18.89,18.9112,63000.0
2011-04-21 13:40:00,26.78,26.78,26.76,26.78,72800.0,18.9112,18.9112,18.8971,18.9112,72800.0
2011-04-21 13:50:00,26.78,26.8,26.76,26.79,50400.0,18.9112,18.9253,18.8971,18.9183,50400.0
2011-04-21 14:00:00,26.79,26.84,26.78,26.83,153800.0,18.9183,18.9536,18.9112,18.9465,153800.0
2011-04-21 14:10:00,26.83,26.83,26.8,26.81,93800.0,18.9465,18.9465,18.9253,18.9324,93800.0
2011-04-21 14:20:00,26.81,26.82,26.8,26.81,80400.0,18.9324,18.9395,18.9253,18.9324,80400.0
2011-04-21 14:30:00,26.81,26.83,26.8,26.82,92400.0,18.9324,18.9465,18.9253,18.9395,92400.0
2011-04-21 14:40:00,26.82,26.83,26.8,26.8,103600.0,18.9395,18.9465,18.9253,18.9253,103600.0
2011-04-21 14:50:00,26.8,26.82,26.78,26.78,125200.0,18.9253,18.9395,18.9112,18.9112,125200.0
2011-04-21 15:00:00,26.78,26.83,26.78,26.81,124800.0,18.9112,18.9465,18.9112,18.9324,124800.0
2011-04-21 15:10:00,26.81,26.83,26.8,26.8,107600.0,18.9324,18.9465,18.9253,18.9253,107600.0
2011-04-21 15:20:00,26.8,26.81,26.79,26.8,132600.0,18.9253,18.9324,18.9183,18.9253,132600.0
2011-04-21 15:30:00,26.8,26.82,26.79,26.79,174200.0,18.9253,18.9395,18.9183,18.9183,174200.0
2011-04-21 15:40:00,26.79,26.85,26.79,26.82,352800.0,18.9183,18.9606,18.9183,18.9395,352800.0
2011-04-21 15:50:00,26.82,26.85,26.82,26.83,342000.0,18.9395,18.9606,18.9395,18.9465,342000.0
2011-04-25 09:30:00,26.93,26.93,26.69,26.76,139800.0,19.0171,19.0171,18.8476,18.8971,139800.0
2011-04-25 09:40:00,26.75,26.83,26.73,26.82,99800.0,18.89,18.9465,18.8759,18.9395,99800.0
2011-04-25 09:50:00,26.83,26.83,26.68,26.71,105000.0,18.9465,18.9465,18.8406,18.8618,105000.0
2011-04-25 10:00:00,26.71,26.77,26.68,26.71,94200.0,18.8618,18.9041,18.8406,18.8618,94200.0
2011-04-25 10:10:00,26.71,26.74,26.68,26.72,72000.0,18.8618,18.883,18.8406,18.8688,72000.0
2011-04-25 10:20:00,26.71,26.72,26.63,26.64,100400.0,18.8618,18.8688,18.8053,18.8123,100400.0
2011-04-25 10:30:00,26.65,26.68,26.59,26.63,207800.0,18.8194,18.8406,18.777,18.8053,207800.0
2011-04-25 10:40:00,26.62,26.63,26.56,26.61,198800.0,18.7982,18.8053,18.7558,18.7912,198800.0
2011-04-25 10:50:00,26.61,26.67,26.55,26.67,181000.0,18.7912,18.8335,18.7488,18.8335,181000.0
2011-04-25 11:00:00,26.67,26.68,26.59,26.59,173200.0,18.8335,18.8406,18.777,18.777,173200.0
2011-04-25 11:10:00,26.6,26.61,26.58,26.6,76400.0,18.7841,18.7912,18.77,18.7841,76400.0
2011-04-25 11:20:00,26.59,26.6,26.55,26.56,45800.0,18.777,18.7841,18.7488,18.7558,45800.0
2011-04-25 11:30:00,26.57,26.65,26.55,26.65,233600.0,18.7629,18.8194,18.7488,18.8194,233600.0
2011-04-25 11:40:00,26.65,26.71,26.65,26.71,230000.0,18.8194,18.8618,18.8194,18.8618,230000.0
2011-04-25 11:50:00,26.71,26.73,26.67,26.68,78000.0,18.8618,18.8759,18.8335,18.8406,78000.0
2011-04-25 12:00:00,26.68,26.7,26.67,26.67,56200.0,18.8406,18.8547,18.8335,18.8335,56200.0
2011-04-25 12:10:00,26.67,26.69,26.65,26.66,40400.0,18.8335,18.8476,18.8194,18.8265,40400.0
2011-04-25 12:20:00,26.67,26.69,26.65,26.66,43400.0,18.8335,18.8476,18.8194,18.8265,43400.0
2011-04-25 12:30:00,26.66,26.66,26.64,26.65,30400.0,18.8265,18.8265,18.8123,18.8194,30400.0
2011-04-25 12:40:00,26.65,26.66,26.6,26.61,41600.0,18.8194,18.8265,18.7841,18.7912,41600.0
2011-04-25 12:50:00,26.61,26.64,26.58,26.61,42000.0,18.7912,18.8123,18.77,18.7912,42000.0
2011-04-25 13:00:00,26.61,26.62,26.58,26.59,33600.0,18.7912,18.7982,18.77,18.777,33600.0
2011-04-25 13:10:00,26.58,26.64,26.57,26.6,133200.0,18.77,18.8123,18.7629,18.7841,133200.0
2011-04-25 13:20:00,26.6,26.6,26.57,26.59,75200.0,18.7841,18.7841,18.7629,18.777,75200.0
2011-04-25 13:30:00,26.59,26.65,26.59,26.65,52200.0,18.777,18.8194,18.777,18.8194,52200.0
2011-04-25 13:40:00,26.65,26.66,26.61,26.61,84400.0,18.8194,18.8265,18.7912,18.7912,84400.0
2011-04-25 13:50:00,26.61,26.63,26.6,26.61,45000.0,18.7912,18.8053,18.7841,18.7912,45000.0
2011-04-25 14:00:00,26.62,26.66,26.62,26.65,55000.0,18.7982,18.8265,18.7982,18.8194,55000.0
2011-04-25 14:10:00,26.65,26.65,26.61,26.61,86800.0,18.8194,18.8194,18.7912,18.7912,86800.0
2011-04-25 14:20:00,26.61,26.62,26.57,26.58,67400.0,18.7912,18.7982,18.7629,18.77,67400.0
2011-04-25 14:30:00,26.58,26.63,26.58,26.62,106200.0,18.77,18.8053,18.77,18.7982,106200.0
2011-04-25 14:40:00,26.63,26.63,26.56,26.6,67600.0,18.8053,18.8053,18.7558,18.7841,67600.0
2011-04-25 14:50:00,26.6,26.6,26.57,26.59,89800.0,18.7841,18.7841,18.7629,18.777,89800.0
2011-04-25 15:00:00,26.58,26.59,26.56,26.56,133000.0,18.77,18.777,18.7558,18.7558,133000.0
2011-04-25 15:10:00,26.56,26.59,26.56,26.57,104400.0,18.7558,18.777,18.7558,18.7629,104400.0
2011-04-25 15:20:00,26.58,26.6,26.55,26.59,124200.0,18.77,18.7841,18.7488,18.777,124200.0
2011-04-25 15:30:00,26.59,26.59,26.56,26.57,178800.0,18.777,18.777,18.7558,18.7629,178800.0
2011-04-25 15:40:00,26.57,26.61,26.55,26.58,465600.0,18.7629,18.7912,18.7488,18.77,465600.0
2011-04-25 15:50:00,26.58,26.61,26.57,26.61,425400.0,18.77,18.7912,18.7629,18.7912,425400.0
2011-04-26 09:30:00,26.86,26.86,26.67,26.7,151200.0,18.9677,18.9677,18.8335,18.8547,151200.0
2011-04-26 09:40:00,26.71,26.79,26.63,26.78,159600.0,18.8618,18.9183,18.8053,18.9112,159600.0
2011-04-26 09:50:00,26.77,26.85,26.74,26.85,80400.0,18.9041,18.9606,18.883,18.9606,80400.0
2011-04-26 10:00:00,26.85,26.99,26.79,26.98,413600.0,18.9606,19.0595,18.9183,19.0524,413600.0
2011-04-26 10:10:00,26.97,27.05,26.85,26.92,329600.0,19.0454,19.1019,18.9606,19.0101,329600.0
2011-04-26 10:20:00,26.93,27.07,26.93,27.07,168800.0,19.0171,19.116,19.0171,19.116,168800.0
2011-04-26 10:30:00,27.07,27.12,26.98,27.0,195600.0,19.116,19.1513,19.0524,19.0666,195600.0
2011-04-26 10:40:00,27.0,27.04,26.97,27.01,106200.0,19.0666,19.0948,19.0454,19.0736,106200.0
2011-04-26 10:50:00,27.01,27.02,26.98,27.01,77800.0,19.0736,19.0807,19.0524,19.0736,77800.0
2011-04-26 11:00:00,27.01,27.04,26.95,26.95,155200.0,19.0736,19.0948,19.0313,19.0313,155200.0
2011-04-26 11:10:00,26.95,26.99,26.93,26.94,62600.0,19.0313,19.0595,19.0171,19.0242,62600.0
2011-04-26 11:20:00,26.94,27.0,26.94,26.99,45800.0,19.0242,19.0666,19.0242,19.0595,45800.0
2011-04-26 11:30:00,27.0,27.01,26.97,26.98,62800.0,19.0666,19.0736,19.0454,19.0524,62800.0
2011-04-26 11:40:00,26.98,27.0,26.98,26.98,48800.0,19.0524,19.0666,19.0524,19.0524,48800.0
2011-04-26 11:50:00,26.99,27.0,26.97,27.0,83600.0,19.0595,19.0666,19.0454,19.0666,83600.0
2011-04-26 12:00:00,26.99,27.01,26.97,26.98,78200.0,19.0595,19.0736,19.0454,19.0524,78200.0
2011-04-26 12:10:00,26.98,27.01,26.98,27.0,35000.0,19.0524,19.0736,19.0524,19.0666,35000.0
2011-04-26 12:20:00,27.0,27.0,26.94,26.97,45400.0,19.0666,19.0666,19.0242,19.0454,45400.0
2011-04-26 12:30:00,26.96,26.98,26.95,26.98,46400.0,19.0383,19.0524,19.0313,19.0524,46400.0
2011-04-26 12:40:00,26.98,26.99,26.93,26.95,117600.0,19.0524,19.0595,19.0171,19.0313,117600.0
2011-04-26 12:50:00,26.95,26.98,26.95,26.96,88800.0,19.0313,19.0524,19.0313,19.0383,88800.0
2011-04-26 13:00:00,26.96,26.96,26.95,26.96,33200.0,19.0383,19.0383,19.0313,19.0383,33200.0
2011-04-26 13:10:00,26.96,27.0,26.96,26.96,94800.0,19.0383,19.0666,19.0383,19.0383,94800.0
2011-04-26 13:20:00,26.96,26.97,26.93,26.95,37600.0,19.0383,19.0454,19.0171,19.0313,37600.0
2011-04-26 13:30:00,26.94,26.96,26.91,26.93,67200.0,19.0242,19.0383,19.003,19.0171,67200.0
2011-04-26 13:40:00,26.93,26.99,26.92,26.97,51800.0,19.0171,19.0595,19.0101,19.0454,51800.0
2011-04-26 13:50:00,26.98,26.98,26.96,26.97,38200.0,19.0524,19.0524,19.0383,19.0454,38200.0
2011-04-26 14:00:00,26.97,26.98,26.96,26.97,99000.0,19.0454,19.0524,19.0383,19.0454,99000.0
2011-04-26 14:10:00,26.96,26.97,26.93,26.97,111200.0,19.0383,19.0454,19.0171,19.0454,111200.0
2011-04-26 14:20:00,26.97,26.98,26.95,26.97,83200.0,19.0454,19.0524,19.0313,19.0454,83200.0
2011-04-26 14:30:00,26.97,26.98,26.89,26.89,99000.0,19.0454,19.0524,18.9889,18.9889,99000.0
2011-04-26 14:40:00,26.9,26.93,26.88,26.92,124600.0,18.9959,19.0171,18.9818,19.0101,124600.0
2011-04-26 14:50:00,26.93,26.95,26.9,26.93,117600.0,19.0171,19.0313,18.9959,19.0171,117600.0
2011-04-26 15:00:00,26.93,26.96,26.91,26.96,198800.0,19.0171,19.0383,19.003,19.0383,198800.0
2011-04-26 15:10:00,26.96,26.98,26.94,26.96,108400.0,19.0383,19.0524,19.0242,19.0383,108400.0
2011-04-26 15:20:00,26.97,26.97,26.95,26.95,164000.0,19.0454,19.0454,19.0313,19.0313,164000.0
2011-04-26 15:30:00,26.95,26.96,26.92,26.93,215400.0,19.0313,19.0383,19.0101,19.0171,215400.0
2011-04-26 15:40:00,26.92,26.94,26.89,26.92,313600.0,19.0101,19.0242,18.9889,19.0101,313600.0
2011-04-26 15:50:00,26.91,26.98,26.91,26.93,505000.0,19.003,19.0524,19.003,19.0171,505000.0
2011-04-27 09:30:00,27.13,27.2,26.94,27.12,323000.0,19.1584,19.2078,19.0242,19.1513,323000.0
2011-04-27 09:40:00,27.14,27.16,27.03,27.07,130600.0,19.1654,19.1795,19.0877,19.116,130600.0
2011-04-27 09:50:00,27.07,27.1,26.97,27.0,139200.0,19.116,19.1372,19.0454,19.0666,139200.0
2011-04-27 10:00:00,27.02,27.03,26.85,26.88,129000.0,19.0807,19.0877,18.9606,18.9818,129000.0
2011-04-27 10:10:00,26.89,26.9,26.77,26.79,135600.0,18.9889,18.9959,18.9041,18.9183,135600.0
2011-04-27 10:20:00,26.79,26.84,26.75,26.8,107800.0,18.9183,18.9536,18.89,18.9253,107800.0
2011-04-27 10:30:00,26.8,26.81,26.61,26.63,164800.0,18.9253,18.9324,18.7912,18.8053,164800.0
2011-04-27 10:40:00,26.63,26.73,26.62,26.72,142400.0,18.8053,18.8759,18.7982,18.8688,142400.0
2011-04-27 10:50:00,26.73,26.73,26.63,26.64,90200.0,18.8759,18.8759,18.8053,18.8123,90200.0
2011-04-27 11:00:00,26.64,26.71,26.64,26.65,169000.0,18.8123,18.8618,18.8123,18.8194,169000.0
2011-04-27 11:10:00,26.65,26.68,26.6,26.61,89200.0,18.8194,18.8406,18.7841,18.7912,89200.0
2011-04-27 11:20:00,26.61,26.64,26.6,26.61,73400.0,18.7912,18.8123,18.7841,18.7912,73400.0
2011-04-27 11:30:00,26.61,26.63,26.53,26.53,91800.0,18.7912,18.8053,18.7347,18.7347,91800.0
2011-04-27 11:40:00,26.52,26.57,26.5,26.55,65600.0,18.7276,18.7629,18.7135,18.7488,65600.0
2011-04-27 11:50:00,26.55,26.61,26.54,26.55,49800.0,18.7488,18.7912,18.7417,18.7488,49800.0
2011-04-27 12:00:00,26.55,26.58,26.53,26.57,64600.0,18.7488,18.77,18.7347,18.7629,64600.0
2011-04-27 12:10:00,26.57,26.57,26.53,26.56,66200.0,18.7629,18.7629,18.7347,18.7558,66200.0
2011-04-27 12:20:00,26.56,26.56,26.5,26.51,66000.0,18.7558,18.7558,18.7135,18.7205,66000.0
2011-04-27 12:30:00,26.52,26.68,26.52,26.65,113000.0,18.7276,18.8406,18.7276,18.8194,113000.0
2011-04-27 12:40:00,26.65,26.66,26.61,26.64,98000.0,18.8194,18.8265,18.7912,18.8123,98000.0
2011-04-27 12:50:00,26.64,26.71,26.64,26.67,87000.0,18.8123,18.8618,18.8123,18.8335,87000.0
2011-04-27 13:00:00,26.66,26.7,26.64,26.68,129000.0,18.8265,18.8547,18.8123,18.8406,129000.0
2011-04-27 13:10:00,26.68,26.68,26.64,26.65,94000.0,18.8406,18.8406,18.8123,18.8194,94000.0
2011-04-27 13:20:00,26.65,26.68,26.63,26.67,77600.0,18.8194,18.8406,18.8053,18.8335,77600.0
2011-04-27 13:30:00,26.66,26.77,26.63,26.75,101200.0,18.8265,18.9041,18.8053,18.89,101200.0
2011-04-27 13:40:00,26.75,26.82,26.74,26.79,76000.0,18.89,18.9395,18.883,18.9183,76000.0
2011-04-27 13:50:00,26.79,26.85,26.78,26.85,176800.0,18.9183,18.9606,18.9112,18.9606,176800.0
2011-04-27 14:00:00,26.84,26.85,26.76,26.83,199200.0,18.9536,18.9606,18.8971,18.9465,199200.0
2011-04-27 14:10:00,26.83,26.84,26.77,26.81,131000.0,18.9465,18.9536,18.9041,18.9324,131000.0
2011-04-27 14:20:00,26.8,26.86,26.8,26.84,155000.0,18.9253,18.9677,18.9253,18.9536,155000.0
2011-04-27 14:30:00,26.84,26.88,26.82,26.86,173800.0,18.9536,18.9818,18.9395,18.9677,173800.0
2011-04-27 14:40:00,26.87,26.91,26.85,26.89,97400.0,18.9748,19.003,18.9606,18.9889,97400.0
2011-04-27 14:50:00,26.88,26.95,26.86,26.94,141200.0,18.9818,19.0313,18.9677,19.0242,141200.0
2011-04-27 15:00:00,26.93,26.96,26.9,26.93,193200.0,19.0171,19.0383,18.9959,19.0171,193200.0
2011-04-27 15:10:00,26.93,26.98,26.92,26.98,168200.0,19.0171,19.0524,19.0101,19.0524,168200.0
2011-04-27 15:20:00,26.97,27.0,26.95,27.0,130600.0,19.0454,19.0666,19.0313,19.0666,130600.0
2011-04-27 15:30:00,27.0,27.18,27.0,27.17,556600.0,19.0666,19.1937,19.0666,19.1866,556600.0
2011-04-27 15:40:00,27.17,27.23,27.17,27.22,561600.0,19.1866,19.229,19.1866,19.2219,561600.0
2011-04-27 15:50:00,27.22,27.22,27.11,27.14,630200.0,19.2219,19.2219,19.1442,19.1654,630200.0
2011-04-28 09:30:00,27.49,28.0,27.48,27.74,1196000.0,19.4126,19.7727,19.4055,19.5891,1196000.0
2011-04-28 09:40:00,27.74,27.97,27.49,27.96,984200.0,19.5891,19.7515,19.4126,19.7445,984200.0
2011-04-28 09:50:00,27.95,28.2,27.87,27.9,784200.0,19.7374,19.914,19.6809,19.7021,784200.0
2011-04-28 10:00:00,27.92,28.05,27.92,28.0,234600.0,19.7162,19.808,19.7162,19.7727,234600.0
2011-04-28 10:10:00,28.0,28.14,27.98,28.14,324800.0,19.7727,19.8716,19.7586,19.8716,324800.0
2011-04-28 10:20:00,28.15,28.33,28.11,28.3,330400.0,19.8787,20.0058,19.8504,19.9846,330400.0
2011-04-28 10:30:00,28.3,28.36,28.11,28.13,249200.0,19.9846,20.027,19.8504,19.8645,249200.0
2011-04-28 10:40:00,28.14,28.36,28.13,28.33,270800.0,19.8716,20.027,19.8645,20.0058,270800.0
2011-04-28 10:50:00,28.33,28.49,28.3,28.45,340800.0,20.0058,20.1188,19.9846,20.0905,340800.0
2011-04-28 11:00:00,28.45,28.47,28.36,28.43,272000.0,20.0905,20.1046,20.027,20.0764,272000.0
2011-04-28 11:10:00,28.43,28.43,28.33,28.41,138600.0,20.0764,20.0764,20.0058,20.0623,138600.0
2011-04-28 11:20:00,28.4,28.43,28.38,28.4,143600.0,20.0552,20.0764,20.0411,20.0552,143600.0
2011-04-28 11:30:00,28.4,28.4,28.31,28.33,163400.0,20.0552,20.0552,19.9916,20.0058,163400.0
2011-04-28 11:40:00,28.33,28.43,28.32,28.41,140400.0,20.0058,20.0764,19.9987,20.0623,140400.0
2011-04-28 11:50:00,28.41,28.46,28.36,28.46,442000.0,20.0623,20.0976,20.027,20.0976,442000.0
2011-04-28 12:00:00,28.46,28.54,28.43,28.52,219600.0,20.0976,20.1541,20.0764,20.1399,219600.0
2011-04-28 12:10:00,28.52,28.55,28.51,28.52,232000.0,20.1399,20.1611,20.1329,20.1399,232000.0
2011-04-28 12:20:00,28.53,28.55,28.49,28.55,187000.0,20.147,20.1611,20.1188,20.1611,187000.0
2011-04-28 12:30:00,28.55,28.55,28.46,28.52,196000.0,20.1611,20.1611,20.0976,20.1399,196000.0
2011-04-28 12:40:00,28.52,28.55,28.49,28.5,95000.0,20.1399,20.1611,20.1188,20.1258,95000.0
2011-04-28 12:50:00,28.51,28.56,28.49,28.5,127200.0,20.1329,20.1682,20.1188,20.1258,127200.0
2011-04-28 13:00:00,28.49,28.53,28.43,28.44,127000.0,20.1188,20.147,20.0764,20.0834,127000.0
2011-04-28 13:10:00,28.44,28.48,28.39,28.42,179200.0,20.0834,20.1117,20.0481,20.0693,179200.0
2011-04-28 13:20:00,28.43,28.44,28.33,28.36,197600.0,20.0764,20.0834,20.0058,20.027,197600.0
2011-04-28 13:30:00,28.36,28.38,28.3,28.35,163800.0,20.027,20.0411,19.9846,20.0199,163800.0
2011-04-28 13:40:00,28.35,28.49,28.35,28.46,107400.0,20.0199,20.1188,20.0199,20.0976,107400.0
2011-04-28 13:50:00,28.47,28.54,28.47,28.51,90000.0,20.1046,20.1541,20.1046,20.1329,90000.0
2011-04-28 14:00:00,28.51,28.58,28.5,28.55,291600.0,20.1329,20.1823,20.1258,20.1611,291600.0
2011-04-28 14:10:00,28.56,28.68,28.55,28.68,313200.0,20.1682,20.2529,20.1611,20.2529,313200.0
2011-04-28 14:20:00,28.67,28.7,28.54,28.63,329600.0,20.2459,20.267,20.1541,20.2176,329600.0
2011-04-28 14:30:00,28.63,28.63,28.56,28.59,171800.0,20.2176,20.2176,20.1682,20.1894,171800.0
2011-04-28 14:40:00,28.59,28.63,28.54,28.54,523200.0,20.1894,20.2176,20.1541,20.1541,523200.0
2011-04-28 14:50:00,28.55,28.59,28.54,28.56,146600.0,20.1611,20.1894,20.1541,20.1682,146600.0
2011-04-28 15:00:00,28.55,28.56,28.51,28.52,266000.0,20.1611,20.1682,20.1329,20.1399,266000.0
2011-04-28 15:10:00,28.52,28.52,28.47,28.48,314600.0,20.1399,20.1399,20.1046,20.1117,314600.0
2011-04-28 15:20:00,28.48,28.6,28.48,28.59,276600.0,20.1117,20.1964,20.1117,20.1894,276600.0
2011-04-28 15:30:00,28.59,28.63,28.49,28.57,341800.0,20.1894,20.2176,20.1188,20.1752,341800.0
2011-04-28 15:40:00,28.56,28.6,28.53,28.54,649400.0,20.1682,20.1964,20.147,20.1541,649400.0
2011-04-28 15:50:00,28.54,28.54,28.46,28.5,977000.0,20.1541,20.1541,20.0976,20.1258,977000.0
2011-04-29 09:30:00,28.53,28.57,28.17,28.21,320800.0,20.147,20.1752,19.8928,19.921,320800.0
2011-04-29 09:40:00,28.21,28.27,28.13,28.18,232000.0,19.921,19.9634,19.8645,19.8998,232000.0
2011-04-29 09:50:00,28.18,28.21,28.09,28.11,186800.0,19.8998,19.921,19.8363,19.8504,186800.0
2011-04-29 10:00:00,28.11,28.17,28.07,28.09,137600.0,19.8504,19.8928,19.8222,19.8363,137600.0
2011-04-29 10:10:00,28.1,28.2,28.07,28.18,157600.0,19.8433,19.914,19.8222,19.8998,157600.0
2011-04-29 10:20:00,28.18,28.28,28.17,28.22,337600.0,19.8998,19.9705,19.8928,19.9281,337600.0
2011-04-29 10:30:00,28.22,28.24,28.18,28.21,202200.0,19.9281,19.9422,19.8998,19.921,202200.0
2011-04-29 10:40:00,28.21,28.25,28.18,28.23,101000.0,19.921,19.9493,19.8998,19.9351,101000.0
2011-04-29 10:50:00,28.22,28.23,28.18,28.21,123800.0,19.9281,19.9351,19.8998,19.921,123800.0
2011-04-29 11:00:00,28.21,28.23,28.16,28.18,117800.0,19.921,19.9351,19.8857,19.8998,117800.0
2011-04-29 11:10:00,28.17,28.18,28.11,28.11,100400.0,19.8928,19.8998,19.8504,19.8504,100400.0
2011-04-29 11:20:00,28.11,28.14,28.07,28.07,95000.0,19.8504,19.8716,19.8222,19.8222,95000.0
2011-04-29 11:30:00,28.07,28.18,28.07,28.12,180000.0,19.8222,19.8998,19.8222,19.8575,180000.0
2011-04-29 11:40:00,28.11,28.15,28.07,28.12,144000.0,19.8504,19.8787,19.8222,19.8575,144000.0
2011-04-29 11:50:00,28.12,28.17,28.08,28.08,61400.0,19.8575,19.8928,19.8292,19.8292,61400.0
2011-04-29 12:00:00,28.08,28.13,28.06,28.09,114800.0,19.8292,19.8645,19.8151,19.8363,114800.0
2011-04-29 12:10:00,28.09,28.11,28.07,28.08,63400.0,19.8363,19.8504,19.8222,19.8292,63400.0
2011-04-29 12:20:00,28.08,28.17,28.04,28.16,98000.0,19.8292,19.8928,19.801,19.8857,98000.0
2011-04-29 12:30:00,28.17,28.24,28.17,28.23,149400.0,19.8928,19.9422,19.8928,19.9351,149400.0
2011-04-29 12:40:00,28.23,28.28,28.22,28.22,122000.0,19.9351,19.9705,19.9281,19.9281,122000.0
2011-04-29 12:50:00,28.22,28.26,28.21,28.23,49800.0,19.9281,19.9563,19.921,19.9351,49800.0
2011-04-29 13:00:00,28.23,28.24,28.19,28.21,50800.0,19.9351,19.9422,19.9069,19.921,50800.0
2011-04-29 13:10:00,28.21,28.23,28.14,28.15,127000.0,19.921,19.9351,19.8716,19.8787,127000.0
2011-04-29 13:20:00,28.15,28.16,28.1,28.11,120800.0,19.8787,19.8857,19.8433,19.8504,120800.0
2011-04-29 13:30:00,28.11,28.16,28.09,28.14,111400.0,19.8504,19.8857,19.8363,19.8716,111400.0
2011-04-29 13:40:00,28.14,28.17,28.08,28.1,147400.0,19.8716,19.8928,19.8292,19.8433,147400.0
2011-04-29 13:50:00,28.1,28.11,28.04,28.05,161600.0,19.8433,19.8504,19.801,19.808,161600.0
2011-04-29 14:00:00,28.06,28.06,28.03,28.04,147200.0,19.8151,19.8151,19.7939,19.801,147200.0
2011-04-29 14:10:00,28.05,28.06,28.03,28.05,100800.0,19.808,19.8151,19.7939,19.808,100800.0
2011-04-29 14:20:00,28.05,28.05,27.97,27.99,252000.0,19.808,19.808,19.7515,19.7657,252000.0
2011-04-29 14:30:00,27.99,28.03,27.95,27.99,296800.0,19.7657,19.7939,19.7374,19.7657,296800.0
2011-04-29 14:40:00,27.99,27.99,27.88,27.9,336200.0,19.7657,19.7657,19.688,19.7021,336200.0
2011-04-29 14:50:00,27.91,27.93,27.88,27.91,134800.0,19.7092,19.7233,19.688,19.7092,134800.0
2011-04-29 15:00:00,27.92,27.96,27.92,27.94,158400.0,19.7162,19.7445,19.7162,19.7304,158400.0
2011-04-29 15:10:00,27.94,27.99,27.93,27.98,125800.0,19.7304,19.7657,19.7233,19.7586,125800.0
2011-04-29 15:20:00,27.98,28.0,27.95,27.98,83800.0,19.7586,19.7727,19.7374,19.7586,83800.0
2011-04-29 15:30:00,27.98,28.06,27.98,28.05,165400.0,19.7586,19.8151,19.7586,19.808,165400.0
2011-04-29 15:40:00,28.05,28.07,27.99,28.07,364800.0,19.808,19.8222,19.7657,19.8222,364800.0
2011-04-29 15:50:00,28.07,28.13,28.04,28.09,533200.0,19.8222,19.8645,19.801,19.8363,533200.0
2011-05-02 09:30:00,28.27,28.33,28.18,28.28,199400.0,19.9634,20.0058,19.8998,19.9705,199400.0
2011-05-02 09:40:00,28.28,28.31,28.22,28.23,109400.0,19.9705,19.9916,19.9281,19.9351,109400.0
2011-05-02 09:50:00,28.23,28.25,28.15,28.15,101600.0,19.9351,19.9493,19.8787,19.8787,101600.0
2011-05-02 10:00:00,28.15,28.22,28.12,28.14,114000.0,19.8787,19.9281,19.8575,19.8716,114000.0
2011-05-02 10:10:00,28.14,28.19,28.12,28.18,80600.0,19.8716,19.9069,19.8575,19.8998,80600.0
2011-05-02 10:20:00,28.18,28.25,28.18,28.23,136800.0,19.8998,19.9493,19.8998,19.9351,136800.0
2011-05-02 10:30:00,28.23,28.24,28.21,28.24,113000.0,19.9351,19.9422,19.921,19.9422,113000.0
2011-05-02 10:40:00,28.24,28.24,28.22,28.22,52400.0,19.9422,19.9422,19.9281,19.9281,52400.0
2011-05-02 10:50:00,28.23,28.23,28.18,28.21,48800.0,19.9351,19.9351,19.8998,19.921,48800.0
2011-05-02 11:00:00,28.21,28.24,28.21,28.22,62600.0,19.921,19.9422,19.921,19.9281,62600.0
2011-05-02 11:10:00,28.21,28.24,28.16,28.18,188600.0,19.921,19.9422,19.8857,19.8998,188600.0
2011-05-02 11:20:00,28.18,28.19,28.1,28.11,130400.0,19.8998,19.9069,19.8433,19.8504,130400.0
2011-05-02 11:30:00,28.11,28.2,28.11,28.2,254400.0,19.8504,19.914,19.8504,19.914,254400.0
2011-05-02 11:40:00,28.2,28.22,28.15,28.16,139600.0,19.914,19.9281,19.8787,19.8857,139600.0
2011-05-02 11:50:00,28.15,28.18,28.12,28.13,70400.0,19.8787,19.8998,19.8575,19.8645,70400.0
2011-05-02 12:00:00,28.13,28.13,28.1,28.11,84600.0,19.8645,19.8645,19.8433,19.8504,84600.0
2011-05-02 12:10:00,28.11,28.12,28.07,28.07,58600.0,19.8504,19.8575,19.8222,19.8222,58600.0
2011-05-02 12:20:00,28.07,28.07,27.92,27.93,127600.0,19.8222,19.8222,19.7162,19.7233,127600.0
2011-05-02 12:30:00,27.93,27.94,27.9,27.92,118000.0,19.7233,19.7304,19.7021,19.7162,118000.0
2011-05-02 12:40:00,27.92,27.93,27.88,27.88,125400.0,19.7162,19.7233,19.688,19.688,125400.0
2011-05-02 12:50:00,27.88,28.0,27.88,27.98,65200.0,19.688,19.7727,19.688,19.7586,65200.0
2011-05-02 13:00:00,27.98,28.0,27.98,28.0,45400.0,19.7586,19.7727,19.7586,19.7727,45400.0
2011-05-02 13:10:00,27.99,28.05,27.99,28.05,42200.0,19.7657,19.808,19.7657,19.808,42200.0
2011-05-02 13:20:00,28.05,28.11,27.99,28.11,220000.0,19.808,19.8504,19.7657,19.8504,220000.0
2011-05-02 13:30:00,28.11,28.14,28.1,28.11,43200.0,19.8504,19.8716,19.8433,19.8504,43200.0
2011-05-02 13:40:00,28.11,28.14,28.04,28.11,283000.0,19.8504,19.8716,19.801,19.8504,283000.0
2011-05-02 13:50:00,28.11,28.13,28.08,28.13,42000.0,19.8504,19.8645,19.8292,19.8645,42000.0
2011-05-02 14:00:00,28.13,28.15,28.1,28.15,58000.0,19.8645,19.8787,19.8433,19.8787,58000.0
2011-05-02 14:10:00,28.15,28.18,28.14,28.17,91400.0,19.8787,19.8998,19.8716,19.8928,91400.0
2011-05-02 14:20:00,28.17,28.18,28.13,28.15,79600.0,19.8928,19.8998,19.8645,19.8787,79600.0
2011-05-02 14:30:00,28.16,28.18,28.15,28.15,72600.0,19.8857,19.8998,19.8787,19.8787,72600.0
2011-05-02 14:40:00,28.15,28.16,28.1,28.11,52000.0,19.8787,19.8857,19.8433,19.8504,52000.0
2011-05-02 14:50:00,28.1,28.11,28.02,28.02,91800.0,19.8433,19.8504,19.7869,19.7869,91800.0
2011-05-02 15:00:00,28.03,28.11,28.02,28.11,93200.0,19.7939,19.8504,19.7869,19.8504,93200.0
2011-05-02 15:10:00,28.11,28.11,28.05,28.05,74200.0,19.8504,19.8504,19.808,19.808,74200.0
2011-05-02 15:20:00,28.05,28.11,28.05,28.08,224800.0,19.808,19.8504,19.808,19.8292,224800.0
2011-05-02 15:30:00,28.08,28.08,28.0,28.03,196200.0,19.8292,19.8292,19.7727,19.7939,196200.0
2011-05-02 15:40:00,28.04,28.07,28.0,28.05,179400.0,19.801,19.8222,19.7727,19.808,179400.0
2011-05-02 15:50:00,28.05,28.09,28.04,28.08,425400.0,19.808,19.8363,19.801,19.8292,425400.0
2011-05-03 09:30:00,28.1,28.14,27.98,28.11,283800.0,19.8433,19.8716,19.7586,19.8504,283800.0
2011-05-03 09:40:00,28.11,28.13,27.96,28.07,131200.0,19.8504,19.8645,19.7445,19.8222,131200.0
2011-05-03 09:50:00,28.06,28.13,27.95,28.11,115200.0,19.8151,19.8645,19.7374,19.8504,115200.0
2011-05-03 10:00:00,28.1,28.13,28.02,28.03,113400.0,19.8433,19.8645,19.7869,19.7939,113400.0
2011-05-03 10:10:00,28.02,28.03,27.97,27.97,50800.0,19.7869,19.7939,19.7515,19.7515,50800.0
2011-05-03 10:20:00,27.98,28.02,27.94,28.02,98200.0,19.7586,19.7869,19.7304,19.7869,98200.0
2011-05-03 10:30:00,28.01,28.03,27.95,27.98,261800.0,19.7798,19.7939,19.7374,19.7586,261800.0
2011-05-03 10:40:00,27.98,28.01,27.95,28.01,39200.0,19.7586,19.7798,19.7374,19.7798,39200.0
2011-05-03 10:50:00,28.0,28.02,27.92,27.95,46400.0,19.7727,19.7869,19.7162,19.7374,46400.0
2011-05-03 11:00:00,27.95,28.05,27.95,28.0,73000.0,19.7374,19.808,19.7374,19.7727,73000.0
2011-05-03 11:10:00,28.0,28.03,27.96,28.03,194400.0,19.7727,19.7939,19.7445,19.7939,194400.0
2011-05-03 11:20:00,28.02,28.1,28.02,28.06,90800.0,19.7869,19.8433,19.7869,19.8151,90800.0
2011-05-03 11:30:00,28.06,28.09,28.0,28.09,97800.0,19.8151,19.8363,19.7727,19.8363,97800.0
2011-05-03 11:40:00,28.08,28.15,28.07,28.08,140800.0,19.8292,19.8787,19.8222,19.8292,140800.0
2011-05-03 11:50:00,28.08,28.17,28.07,28.14,67600.0,19.8292,19.8928,19.8222,19.8716,67600.0
2011-05-03 12:00:00,28.14,28.18,28.14,28.16,134200.0,19.8716,19.8998,19.8716,19.8857,134200.0
2011-05-03 12:10:00,28.15,28.2,28.15,28.17,100800.0,19.8787,19.914,19.8787,19.8928,100800.0
2011-05-03 12:20:00,28.18,28.18,28.08,28.09,98000.0,19.8998,19.8998,19.8292,19.8363,98000.0
2011-05-03 12:30:00,28.1,28.13,28.09,28.1,31800.0,19.8433,19.8645,19.8363,19.8433,31800.0
2011-05-03 12:40:00,28.1,28.11,28.09,28.11,27600.0,19.8433,19.8504,19.8363,19.8504,27600.0
2011-05-03 12:50:00,28.1,28.11,28.03,28.03,31800.0,19.8433,19.8504,19.7939,19.7939,31800.0
2011-05-03 13:00:00,28.03,28.04,27.99,28.04,66400.0,19.7939,19.801,19.7657,19.801,66400.0
2011-05-03 13:10:00,28.03,28.04,28.0,28.03,41600.0,19.7939,19.801,19.7727,19.7939,41600.0
2011-05-03 13:20:00,28.03,28.03,27.93,27.93,39000.0,19.7939,19.7939,19.7233,19.7233,39000.0
2011-05-03 13:30:00,27.93,27.99,27.92,27.96,53000.0,19.7233,19.7657,19.7162,19.7445,53000.0
2011-05-03 13:40:00,27.95,27.95,27.86,27.86,110000.0,19.7374,19.7374,19.6739,19.6739,110000.0
2011-05-03 13:50:00,27.88,27.93,27.86,27.9,67600.0,19.688,19.7233,19.6739,19.7021,67600.0
2011-05-03 14:00:00,27.9,27.92,27.85,27.86,114600.0,19.7021,19.7162,19.6668,19.6739,114600.0
2011-05-03 14:10:00,27.85,27.91,27.82,27.9,107600.0,19.6668,19.7092,19.6456,19.7021,107600.0
2011-05-03 14:20:00,27.89,27.98,27.88,27.97,104400.0,19.6951,19.7586,19.688,19.7515,104400.0
2011-05-03 14:30:00,27.97,27.99,27.86,27.86,90800.0,19.7515,19.7657,19.6739,19.6739,90800.0
2011-05-03 14:40:00,27.86,27.9,27.85,27.88,169800.0,19.6739,19.7021,19.6668,19.688,169800.0
2011-05-03 14:50:00,27.88,27.92,27.85,27.88,92200.0,19.688,19.7162,19.6668,19.688,92200.0
2011-05-03 15:00:00,27.88,27.95,27.87,27.95,65400.0,19.688,19.7374,19.6809,19.7374,65400.0
2011-05-03 15:10:00,27.94,28.0,27.93,27.97,56600.0,19.7304,19.7727,19.7233,19.7515,56600.0
2011-05-03 15:20:00,27.97,28.02,27.96,27.98,85400.0,19.7515,19.7869,19.7445,19.7586,85400.0
2011-05-03 15:30:00,27.98,28.03,27.92,27.93,227200.0,19.7586,19.7939,19.7162,19.7233,227200.0
2011-05-03 15:40:00,27.94,28.0,27.94,27.96,386200.0,19.7304,19.7727,19.7304,19.7445,386200.0
2011-05-03 15:50:00,27.96,28.04,27.96,28.0,518000.0,19.7445,19.801,19.7445,19.7727,518000.0
2011-05-04 09:30:00,28.09,28.09,27.86,27.93,233600.0,19.8363,19.8363,19.6739,19.7233,233600.0
2011-05-04 09:40:00,27.93,28.03,27.84,27.92,219400.0,19.7233,19.7939,19.6597,19.7162,219400.0
2011-05-04 09:50:00,27.92,27.97,27.82,27.86,100800.0,19.7162,19.7515,19.6456,19.6739,100800.0
2011-05-04 10:00:00,27.83,27.85,27.58,27.68,220000.0,19.6527,19.6668,19.4761,19.5468,220000.0
2011-05-04 10:10:00,27.68,27.78,27.68,27.77,175600.0,19.5468,19.6174,19.5468,19.6103,175600.0
2011-05-04 10:20:00,27.77,27.77,27.7,27.76,110200.0,19.6103,19.6103,19.5609,19.6032,110200.0
2011-05-04 10:30:00,27.76,27.84,27.73,27.82,103000.0,19.6032,19.6597,19.5821,19.6456,103000.0
2011-05-04 10:40:00,27.83,27.85,27.74,27.79,116200.0,19.6527,19.6668,19.5891,19.6244,116200.0
2011-05-04 10:50:00,27.8,27.93,27.77,27.9,152800.0,19.6315,19.7233,19.6103,19.7021,152800.0
2011-05-04 11:00:00,27.9,27.96,27.9,27.95,107200.0,19.7021,19.7445,19.7021,19.7374,107200.0
2011-05-04 11:10:00,27.93,27.97,27.81,27.85,77400.0,19.7233,19.7515,19.6386,19.6668,77400.0
2011-05-04 11:20:00,27.85,27.93,27.85,27.92,61600.0,19.6668,19.7233,19.6668,19.7162,61600.0
2011-05-04 11:30:00,27.92,27.92,27.85,27.87,40600.0,19.7162,19.7162,19.6668,19.6809,40600.0
2011-05-04 11:40:00,27.87,27.89,27.84,27.85,39600.0,19.6809,19.6951,19.6597,19.6668,39600.0
2011-05-04 11:50:00,27.85,27.89,27.83,27.86,33400.0,19.6668,19.6951,19.6527,19.6739,33400.0
2011-05-04 12:00:00,27.86,27.89,27.83,27.86,31400.0,19.6739,19.6951,19.6527,19.6739,31400.0
2011-05-04 12:10:00,27.86,27.88,27.84,27.84,117200.0,19.6739,19.688,19.6597,19.6597,117200.0
2011-05-04 12:20:00,27.84,27.86,27.75,27.79,98200.0,19.6597,19.6739,19.5962,19.6244,98200.0
2011-05-04 12:30:00,27.79,27.8,27.76,27.79,68000.0,19.6244,19.6315,19.6032,19.6244,68000.0
2011-05-04 12:40:00,27.79,27.84,27.76,27.83,55000.0,19.6244,19.6597,19.6032,19.6527,55000.0
2011-05-04 12:50:00,27.84,27.84,27.79,27.82,38000.0,19.6597,19.6597,19.6244,19.6456,38000.0
2011-05-04 13:00:00,27.82,27.89,27.8,27.84,58000.0,19.6456,19.6951,19.6315,19.6597,58000.0
2011-05-04 13:10:00,27.85,27.87,27.82,27.86,30400.0,19.6668,19.6809,19.6456,19.6739,30400.0
2011-05-04 13:20:00,27.86,27.88,27.83,27.85,46600.0,19.6739,19.688,19.6527,19.6668,46600.0
2011-05-04 13:30:00,27.86,27.91,27.86,27.89,78000.0,19.6739,19.7092,19.6739,19.6951,78000.0
2011-05-04 13:40:00,27.89,27.89,27.84,27.85,42000.0,19.6951,19.6951,19.6597,19.6668,42000.0
2011-05-04 13:50:00,27.85,27.91,27.84,27.9,68000.0,19.6668,19.7092,19.6597,19.7021,68000.0
2011-05-04 14:00:00,27.88,27.89,27.83,27.85,94200.0,19.688,19.6951,19.6527,19.6668,94200.0
2011-05-04 14:10:00,27.85,27.92,27.83,27.92,87200.0,19.6668,19.7162,19.6527,19.7162,87200.0
2011-05-04 14:20:00,27.92,27.95,27.9,27.91,105200.0,19.7162,19.7374,19.7021,19.7092,105200.0
2011-05-04 14:30:00,27.91,27.93,27.88,27.9,131000.0,19.7092,19.7233,19.688,19.7021,131000.0
2011-05-04 14:40:00,27.9,27.92,27.83,27.86,161000.0,19.7021,19.7162,19.6527,19.6739,161000.0
2011-05-04 14:50:00,27.86,27.89,27.82,27.84,74800.0,19.6739,19.6951,19.6456,19.6597,74800.0
2011-05-04 15:00:00,27.84,27.87,27.75,27.77,154000.0,19.6597,19.6809,19.5962,19.6103,154000.0
2011-05-04 15:10:00,27.77,27.79,27.74,27.78,98800.0,19.6103,19.6244,19.5891,19.6174,98800.0
2011-05-04 15:20:00,27.78,27.83,27.75,27.81,169800.0,19.6174,19.6527,19.5962,19.6386,169800.0
2011-05-04 15:30:00,27.81,27.81,27.75,27.8,117800.0,19.6386,19.6386,19.5962,19.6315,117800.0
2011-05-04 15:40:00,27.8,27.82,27.77,27.77,287400.0,19.6315,19.6456,19.6103,19.6103,287400.0
2011-05-04 15:50:00,27.77,27.79,27.75,27.75,494600.0,19.6103,19.6244,19.5962,19.5962,494600.0
2011-05-05 09:30:00,27.57,27.67,27.43,27.44,261000.0,19.4691,19.5397,19.3702,19.3773,261000.0
2011-05-05 09:40:00,27.45,27.55,27.43,27.51,146800.0,19.3843,19.455,19.3702,19.4267,146800.0
2011-05-05 09:50:00,27.5,27.51,27.43,27.48,136800.0,19.4196,19.4267,19.3702,19.4055,136800.0
2011-05-05 10:00:00,27.49,27.5,27.45,27.46,93600.0,19.4126,19.4196,19.3843,19.3914,93600.0
2011-05-05 10:10:00,27.47,27.48,27.38,27.4,214400.0,19.3985,19.4055,19.3349,19.349,214400.0
2011-05-05 10:20:00,27.41,27.48,27.4,27.4,93400.0,19.3561,19.4055,19.349,19.349,93400.0
2011-05-05 10:30:00,27.39,27.43,27.32,27.43,90600.0,19.342,19.3702,19.2925,19.3702,90600.0
2011-05-05 10:40:00,27.42,27.43,27.35,27.4,117000.0,19.3632,19.3702,19.3137,19.349,117000.0
2011-05-05 10:50:00,27.4,27.42,27.36,27.42,33800.0,19.349,19.3632,19.3208,19.3632,33800.0
2011-05-05 11:00:00,27.42,27.59,27.4,27.5,252000.0,19.3632,19.4832,19.349,19.4196,252000.0
2011-05-05 11:10:00,27.49,27.51,27.43,27.5,66400.0,19.4126,19.4267,19.3702,19.4196,66400.0
2011-05-05 11:20:00,27.5,27.57,27.5,27.57,46400.0,19.4196,19.4691,19.4196,19.4691,46400.0
2011-05-05 11:30:00,27.56,27.64,27.54,27.62,41200.0,19.462,19.5185,19.4479,19.5044,41200.0
2011-05-05 11:40:00,27.63,27.82,27.63,27.78,71600.0,19.5114,19.6456,19.5114,19.6174,71600.0
2011-05-05 11:50:00,27.78,27.78,27.71,27.72,40400.0,19.6174,19.6174,19.5679,19.575,40400.0
2011-05-05 12:00:00,27.75,27.78,27.68,27.68,127600.0,19.5962,19.6174,19.5468,19.5468,127600.0
2011-05-05 12:10:00,27.68,27.68,27.62,27.64,43000.0,19.5468,19.5468,19.5044,19.5185,43000.0
2011-05-05 12:20:00,27.65,27.7,27.65,27.68,32200.0,19.5256,19.5609,19.5256,19.5468,32200.0
2011-05-05 12:30:00,27.68,27.68,27.62,27.65,30000.0,19.5468,19.5468,19.5044,19.5256,30000.0
2011-05-05 12:40:00,27.65,27.68,27.64,27.65,47400.0,19.5256,19.5468,19.5185,19.5256,47400.0
2011-05-05 12:50:00,27.65,27.65,27.59,27.63,35600.0,19.5256,19.5256,19.4832,19.5114,35600.0
2011-05-05 13:00:00,27.63,27.68,27.63,27.66,38400.0,19.5114,19.5468,19.5114,19.5326,38400.0
2011-05-05 13:10:00,27.65,27.68,27.65,27.66,34600.0,19.5256,19.5468,19.5256,19.5326,34600.0
2011-05-05 13:20:00,27.66,27.69,27.65,27.69,38000.0,19.5326,19.5538,19.5256,19.5538,38000.0
2011-05-05 13:30:00,27.68,27.71,27.67,27.68,80800.0,19.5468,19.5679,19.5397,19.5468,80800.0
2011-05-05 13:40:00,27.68,27.71,27.65,27.67,44000.0,19.5468,19.5679,19.5256,19.5397,44000.0
2011-05-05 13:50:00,27.67,27.7,27.63,27.68,43200.0,19.5397,19.5609,19.5114,19.5468,43200.0
2011-05-05 14:00:00,27.68,27.68,27.61,27.62,41600.0,19.5468,19.5468,19.4973,19.5044,41600.0
2011-05-05 14:10:00,27.61,27.68,27.6,27.66,92200.0,19.4973,19.5468,19.4903,19.5326,92200.0
2011-05-05 14:20:00,27.65,27.71,27.65,27.7,112000.0,19.5256,19.5679,19.5256,19.5609,112000.0
2011-05-05 14:30:00,27.7,27.73,27.68,27.72,112000.0,19.5609,19.5821,19.5468,19.575,112000.0
2011-05-05 14:40:00,27.71,27.71,27.67,27.7,138000.0,19.5679,19.5679,19.5397,19.5609,138000.0
2011-05-05 14:50:00,27.7,27.71,27.65,27.66,116800.0,19.5609,19.5679,19.5256,19.5326,116800.0
2011-05-05 15:00:00,27.66,27.67,27.6,27.6,169000.0,19.5326,19.5397,19.4903,19.4903,169000.0
2011-05-05 15:10:00,27.6,27.64,27.53,27.61,318200.0,19.4903,19.5185,19.4408,19.4973,318200.0
2011-05-05 15:20:00,27.61,27.61,27.42,27.43,308000.0,19.4973,19.4973,19.3632,19.3702,308000.0
2011-05-05 15:30:00,27.43,27.64,27.43,27.6,395800.0,19.3702,19.5185,19.3702,19.4903,395800.0
2011-05-05 15:40:00,27.61,27.64,27.54,27.62,415000.0,19.4973,19.5185,19.4479,19.5044,415000.0
2011-05-05 15:50:00,27.61,27.65,27.54,27.59,476000.0,19.4973,19.5256,19.4479,19.4832,476000.0
2011-05-06 09:30:00,27.99,28.15,27.9,28.01,175200.0,19.7657,19.8787,19.7021,19.7798,175200.0
2011-05-06 09:40:00,28.0,28.01,27.91,27.98,85400.0,19.7727,19.7798,19.7092,19.7586,85400.0
2011-05-06 09:50:00,27.98,27.99,27.91,27.98,78600.0,19.7586,19.7657,19.7092,19.7586,78600.0
2011-05-06 10:00:00,27.98,28.0,27.77,27.81,157200.0,19.7586,19.7727,19.6103,19.6386,157200.0
2011-05-06 10:10:00,27.8,27.97,27.79,27.94,106400.0,19.6315,19.7515,19.6244,19.7304,106400.0
2011-05-06 10:20:00,27.93,28.0,27.93,27.98,85200.0,19.7233,19.7727,19.7233,19.7586,85200.0
2011-05-06 10:30:00,27.97,27.97,27.86,27.93,54200.0,19.7515,19.7515,19.6739,19.7233,54200.0
2011-05-06 10:40:00,27.93,27.93,27.82,27.83,80200.0,19.7233,19.7233,19.6456,19.6527,80200.0
2011-05-06 10:50:00,27.84,27.87,27.77,27.82,110000.0,19.6597,19.6809,19.6103,19.6456,110000.0
2011-05-06 11:00:00,27.83,27.85,27.78,27.84,149600.0,19.6527,19.6668,19.6174,19.6597,149600.0
2011-05-06 11:10:00,27.85,27.93,27.85,27.92,101200.0,19.6668,19.7233,19.6668,19.7162,101200.0
2011-05-06 11:20:00,27.92,27.96,27.9,27.95,103400.0,19.7162,19.7445,19.7021,19.7374,103400.0
2011-05-06 11:30:00,27.94,27.98,27.94,27.96,134000.0,19.7304,19.7586,19.7304,19.7445,134000.0
2011-05-06 11:40:00,27.96,27.98,27.93,27.98,44000.0,19.7445,19.7586,19.7233,19.7586,44000.0
2011-05-06 11:50:00,27.98,27.98,27.82,27.85,94000.0,19.7586,19.7586,19.6456,19.6668,94000.0
2011-05-06 12:00:00,27.86,27.9,27.74,27.74,93200.0,19.6739,19.7021,19.5891,19.5891,93200.0
2011-05-06 12:10:00,27.72,27.83,27.72,27.77,110800.0,19.575,19.6527,19.575,19.6103,110800.0
2011-05-06 12:20:00,27.77,27.86,27.75,27.8,51200.0,19.6103,19.6739,19.5962,19.6315,51200.0
2011-05-06 12:30:00,27.79,27.86,27.75,27.78,78600.0,19.6244,19.6739,19.5962,19.6174,78600.0
2011-05-06 12:40:00,27.78,27.79,27.65,27.68,61800.0,19.6174,19.6244,19.5256,19.5468,61800.0
2011-05-06 12:50:00,27.68,27.71,27.65,27.7,57800.0,19.5468,19.5679,19.5256,19.5609,57800.0
2011-05-06 13:00:00,27.71,27.78,27.71,27.77,56200.0,19.5679,19.6174,19.5679,19.6103,56200.0
2011-05-06 13:10:00,27.78,27.78,27.58,27.63,97800.0,19.6174,19.6174,19.4761,19.5114,97800.0
2011-05-06 13:20:00,27.61,27.7,27.61,27.67,75000.0,19.4973,19.5609,19.4973,19.5397,75000.0
2011-05-06 13:30:00,27.66,27.71,27.62,27.64,172200.0,19.5326,19.5679,19.5044,19.5185,172200.0
2011-05-06 13:40:00,27.64,27.68,27.6,27.64,138600.0,19.5185,19.5468,19.4903,19.5185,138600.0
2011-05-06 13:50:00,27.65,27.65,27.55,27.58,83600.0,19.5256,19.5256,19.455,19.4761,83600.0
2011-05-06 14:00:00,27.58,27.6,27.55,27.58,113400.0,19.4761,19.4903,19.455,19.4761,113400.0
2011-05-06 14:10:00,27.58,27.6,27.55,27.57,198800.0,19.4761,19.4903,19.455,19.4691,198800.0
2011-05-06 14:20:00,27.57,27.57,27.43,27.47,89400.0,19.4691,19.4691,19.3702,19.3985,89400.0
2011-05-06 14:30:00,27.46,27.47,27.34,27.39,133000.0,19.3914,19.3985,19.3067,19.342,133000.0
2011-05-06 14:40:00,27.39,27.49,27.39,27.45,114600.0,19.342,19.4126,19.342,19.3843,114600.0
2011-05-06 14:50:00,27.45,27.46,27.42,27.43,182400.0,19.3843,19.3914,19.3632,19.3702,182400.0
2011-05-06 15:00:00,27.43,27.46,27.41,27.45,190000.0,19.3702,19.3914,19.3561,19.3843,190000.0
2011-05-06 15:10:00,27.45,27.49,27.42,27.49,224400.0,19.3843,19.4126,19.3632,19.4126,224400.0
2011-05-06 15:20:00,27.49,27.52,27.44,27.48,121400.0,19.4126,19.4338,19.3773,19.4055,121400.0
2011-05-06 15:30:00,27.48,27.54,27.48,27.5,165000.0,19.4055,19.4479,19.4055,19.4196,165000.0
2011-05-06 15:40:00,27.5,27.63,27.5,27.6,423200.0,19.4196,19.5114,19.4196,19.4903,423200.0
2011-05-06 15:50:00,27.6,27.61,27.53,27.54,457400.0,19.4903,19.4973,19.4408,19.4479,457400.0
2011-05-09 09:30:00,27.47,27.61,27.38,27.4,111400.0,19.3985,19.4973,19.3349,19.349,111400.0
2011-05-09 09:40:00,27.39,27.41,27.33,27.33,118200.0,19.342,19.3561,19.2996,19.2996,118200.0
2011-05-09 09:50:00,27.33,27.37,27.28,27.29,125600.0,19.2996,19.3278,19.2643,19.2714,125600.0
2011-05-09 10:00:00,27.3,27.38,27.28,27.35,139200.0,19.2784,19.3349,19.2643,19.3137,139200.0
2011-05-09 10:10:00,27.35,27.37,27.16,27.18,237400.0,19.3137,19.3278,19.1795,19.1937,237400.0
2011-05-09 10:20:00,27.19,27.36,27.18,27.28,234200.0,19.2007,19.3208,19.1937,19.2643,234200.0
2011-05-09 10:30:00,27.28,27.31,27.24,27.25,100200.0,19.2643,19.2855,19.236,19.2431,100200.0
2011-05-09 10:40:00,27.25,27.27,27.18,27.19,91200.0,19.2431,19.2572,19.1937,19.2007,91200.0
2011-05-09 10:50:00,27.19,27.28,27.18,27.22,93600.0,19.2007,19.2643,19.1937,19.2219,93600.0
2011-05-09 11:00:00,27.22,27.28,27.2,27.23,79400.0,19.2219,19.2643,19.2078,19.229,79400.0
2011-05-09 11:10:00,27.22,27.23,27.19,27.19,65000.0,19.2219,19.229,19.2007,19.2007,65000.0
2011-05-09 11:20:00,27.19,27.21,27.16,27.17,80000.0,19.2007,19.2149,19.1795,19.1866,80000.0
2011-05-09 11:30:00,27.17,27.18,27.1,27.11,153800.0,19.1866,19.1937,19.1372,19.1442,153800.0
2011-05-09 11:40:00,27.12,27.21,27.1,27.21,108000.0,19.1513,19.2149,19.1372,19.2149,108000.0
2011-05-09 11:50:00,27.2,27.25,27.2,27.22,66200.0,19.2078,19.2431,19.2078,19.2219,66200.0
2011-05-09 12:00:00,27.22,27.31,27.21,27.29,101600.0,19.2219,19.2855,19.2149,19.2714,101600.0
2011-05-09 12:10:00,27.3,27.37,27.3,27.32,88600.0,19.2784,19.3278,19.2784,19.2925,88600.0
2011-05-09 12:20:00,27.33,27.34,27.28,27.28,55000.0,19.2996,19.3067,19.2643,19.2643,55000.0
2011-05-09 12:30:00,27.29,27.33,27.29,27.3,74800.0,19.2714,19.2996,19.2714,19.2784,74800.0
2011-05-09 12:40:00,27.31,27.34,27.29,27.3,114200.0,19.2855,19.3067,19.2714,19.2784,114200.0
2011-05-09 12:50:00,27.3,27.3,27.25,27.29,74200.0,19.2784,19.2784,19.2431,19.2714,74200.0
2011-05-09 13:00:00,27.29,27.32,27.29,27.29,81600.0,19.2714,19.2925,19.2714,19.2714,81600.0
2011-05-09 13:10:00,27.3,27.32,27.3,27.3,56800.0,19.2784,19.2925,19.2784,19.2784,56800.0
2011-05-09 13:20:00,27.31,27.31,27.25,27.29,61600.0,19.2855,19.2855,19.2431,19.2714,61600.0
2011-05-09 13:30:00,27.29,27.33,27.27,27.28,61600.0,19.2714,19.2996,19.2572,19.2643,61600.0
2011-05-09 13:40:00,27.27,27.32,27.25,27.3,58600.0,19.2572,19.2925,19.2431,19.2784,58600.0
2011-05-09 13:50:00,27.3,27.31,27.27,27.29,98400.0,19.2784,19.2855,19.2572,19.2714,98400.0
2011-05-09 14:00:00,27.29,27.31,27.28,27.31,67000.0,19.2714,19.2855,19.2643,19.2855,67000.0
2011-05-09 14:10:00,27.31,27.34,27.29,27.32,185400.0,19.2855,19.3067,19.2714,19.2925,185400.0
2011-05-09 14:20:00,27.32,27.32,27.28,27.31,56800.0,19.2925,19.2925,19.2643,19.2855,56800.0
2011-05-09 14:30:00,27.31,27.34,27.31,27.33,133600.0,19.2855,19.3067,19.2855,19.2996,133600.0
2011-05-09 14:40:00,27.33,27.36,27.3,27.31,189800.0,19.2996,19.3208,19.2784,19.2855,189800.0
2011-05-09 14:50:00,27.31,27.31,27.27,27.28,113400.0,19.2855,19.2855,19.2572,19.2643,113400.0
2011-05-09 15:00:00,27.29,27.32,27.28,27.29,123200.0,19.2714,19.2925,19.2643,19.2714,123200.0
2011-05-09 15:10:00,27.29,27.31,27.27,27.3,112000.0,19.2714,19.2855,19.2572,19.2784,112000.0
2011-05-09 15:20:00,27.3,27.32,27.27,27.27,139000.0,19.2784,19.2925,19.2572,19.2572,139000.0
2011-05-09 15:30:00,27.28,27.35,27.27,27.34,194000.0,19.2643,19.3137,19.2572,19.3067,194000.0
2011-05-09 15:40:00,27.34,27.43,27.33,27.41,282000.0,19.3067,19.3702,19.2996,19.3561,282000.0
2011-05-09 15:50:00,27.41,27.45,27.35,27.35,631200.0,19.3561,19.3843,19.3137,19.3137,631200.0
2011-05-10 09:30:00,27.47,27.55,27.45,27.52,119400.0,19.3985,19.455,19.3843,19.4338,119400.0
2011-05-10 09:40:00,27.5,27.6,27.47,27.5,169000.0,19.4196,19.4903,19.3985,19.4196,169000.0
2011-05-10 09:50:00,27.5,27.55,27.5,27.52,213200.0,19.4196,19.455,19.4196,19.4338,213200.0
2011-05-10 10:00:00,27.52,27.55,27.48,27.48,135800.0,19.4338,19.455,19.4055,19.4055,135800.0
2011-05-10 10:10:00,27.48,27.48,27.42,27.42,165600.0,19.4055,19.4055,19.3632,19.3632,165600.0
2011-05-10 10:20:00,27.43,27.5,27.41,27.43,140200.0,19.3702,19.4196,19.3561,19.3702,140200.0
2011-05-10 10:30:00,27.43,27.45,27.42,27.45,84200.0,19.3702,19.3843,19.3632,19.3843,84200.0
2011-05-10 10:40:00,27.45,27.54,27.36,27.46,367800.0,19.3843,19.4479,19.3208,19.3914,367800.0
2011-05-10 10:50:00,27.47,27.5,27.41,27.44,287000.0,19.3985,19.4196,19.3561,19.3773,287000.0
2011-05-10 11:00:00,27.45,27.49,27.41,27.44,70800.0,19.3843,19.4126,19.3561,19.3773,70800.0
2011-05-10 11:10:00,27.43,27.5,27.43,27.47,81600.0,19.3702,19.4196,19.3702,19.3985,81600.0
2011-05-10 11:20:00,27.46,27.46,27.41,27.43,43600.0,19.3914,19.3914,19.3561,19.3702,43600.0
2011-05-10 11:30:00,27.43,27.46,27.42,27.43,77400.0,19.3702,19.3914,19.3632,19.3702,77400.0
2011-05-10 11:40:00,27.42,27.5,27.42,27.49,44800.0,19.3632,19.4196,19.3632,19.4126,44800.0
2011-05-10 11:50:00,27.48,27.48,27.44,27.45,74400.0,19.4055,19.4055,19.3773,19.3843,74400.0
2011-05-10 12:00:00,27.44,27.45,27.41,27.42,44600.0,19.3773,19.3843,19.3561,19.3632,44600.0
2011-05-10 12:10:00,27.43,27.45,27.42,27.44,90000.0,19.3702,19.3843,19.3632,19.3773,90000.0
2011-05-10 12:20:00,27.44,27.46,27.43,27.46,82000.0,19.3773,19.3914,19.3702,19.3914,82000.0
2011-05-10 12:30:00,27.47,27.48,27.43,27.45,78600.0,19.3985,19.4055,19.3702,19.3843,78600.0
2011-05-10 12:40:00,27.45,27.47,27.43,27.45,71600.0,19.3843,19.3985,19.3702,19.3843,71600.0
2011-05-10 12:50:00,27.45,27.45,27.43,27.43,96000.0,19.3843,19.3843,19.3702,19.3702,96000.0
2011-05-10 13:00:00,27.43,27.43,27.4,27.41,54800.0,19.3702,19.3702,19.349,19.3561,54800.0
2011-05-10 13:10:00,27.41,27.42,27.38,27.42,86600.0,19.3561,19.3632,19.3349,19.3632,86600.0
2011-05-10 13:20:00,27.43,27.43,27.4,27.4,52200.0,19.3702,19.3702,19.349,19.349,52200.0
2011-05-10 13:30:00,27.41,27.43,27.39,27.41,71800.0,19.3561,19.3702,19.342,19.3561,71800.0
2011-05-10 13:40:00,27.41,27.44,27.4,27.43,41400.0,19.3561,19.3773,19.349,19.3702,41400.0
2011-05-10 13:50:00,27.43,27.48,27.41,27.47,84200.0,19.3702,19.4055,19.3561,19.3985,84200.0
2011-05-10 14:00:00,27.47,27.48,27.43,27.45,74000.0,19.3985,19.4055,19.3702,19.3843,74000.0
2011-05-10 14:10:00,27.45,27.49,27.45,27.45,99400.0,19.3843,19.4126,19.3843,19.3843,99400.0
2011-05-10 14:20:00,27.45,27.46,27.4,27.41,97000.0,19.3843,19.3914,19.349,19.3561,97000.0
2011-05-10 14:30:00,27.41,27.45,27.38,27.45,168600.0,19.3561,19.3843,19.3349,19.3843,168600.0
2011-05-10 14:40:00,27.44,27.47,27.42,27.43,126600.0,19.3773,19.3985,19.3632,19.3702,126600.0
2011-05-10 14:50:00,27.43,27.45,27.42,27.45,101600.0,19.3702,19.3843,19.3632,19.3843,101600.0
2011-05-10 15:00:00,27.45,27.48,27.43,27.46,145400.0,19.3843,19.4055,19.3702,19.3914,145400.0
2011-05-10 15:10:00,27.46,27.49,27.45,27.48,150000.0,19.3914,19.4126,19.3843,19.4055,150000.0
2011-05-10 15:20:00,27.48,27.48,27.43,27.44,196400.0,19.4055,19.4055,19.3702,19.3773,196400.0
2011-05-10 15:30:00,27.43,27.44,27.41,27.41,232000.0,19.3702,19.3773,19.3561,19.3561,232000.0
2011-05-10 15:40:00,27.42,27.46,27.39,27.42,414400.0,19.3632,19.3914,19.342,19.3632,414400.0
2011-05-10 15:50:00,27.42,27.44,27.39,27.43,498400.0,19.3632,19.3773,19.342,19.3702,498400.0
2011-05-11 09:30:00,27.34,27.38,27.18,27.29,184400.0,19.3067,19.3349,19.1937,19.2714,184400.0
2011-05-11 09:40:00,27.29,27.36,27.2,27.36,211400.0,19.2714,19.3208,19.2078,19.3208,211400.0
2011-05-11 09:50:00,27.36,27.46,27.34,27.41,318400.0,19.3208,19.3914,19.3067,19.3561,318400.0
2011-05-11 10:00:00,27.4,27.42,27.32,27.39,358200.0,19.349,19.3632,19.2925,19.342,358200.0
2011-05-11 10:10:00,27.39,27.42,27.35,27.4,224200.0,19.342,19.3632,19.3137,19.349,224200.0
2011-05-11 10:20:00,27.41,27.45,27.38,27.43,327800.0,19.3561,19.3843,19.3349,19.3702,327800.0
2011-05-11 10:30:00,27.42,27.43,27.28,27.28,248000.0,19.3632,19.3702,19.2643,19.2643,248000.0
2011-05-11 10:40:00,27.28,27.38,27.28,27.34,355600.0,19.2643,19.3349,19.2643,19.3067,355600.0
2011-05-11 10:50:00,27.34,27.38,27.31,27.35,184400.0,19.3067,19.3349,19.2855,19.3137,184400.0
2011-05-11 11:00:00,27.35,27.37,27.26,27.28,111000.0,19.3137,19.3278,19.2502,19.2643,111000.0
2011-05-11 11:10:00,27.28,27.31,27.24,27.3,107600.0,19.2643,19.2855,19.236,19.2784,107600.0
2011-05-11 11:20:00,27.3,27.32,27.26,27.26,108000.0,19.2784,19.2925,19.2502,19.2502,108000.0
2011-05-11 11:30:00,27.26,27.35,27.25,27.25,153600.0,19.2502,19.3137,19.2431,19.2431,153600.0
2011-05-11 11:40:00,27.25,27.25,27.2,27.21,92200.0,19.2431,19.2431,19.2078,19.2149,92200.0
2011-05-11 11:50:00,27.21,27.24,27.13,27.16,230600.0,19.2149,19.236,19.1584,19.1795,230600.0
2011-05-11 12:00:00,27.16,27.16,27.03,27.04,222000.0,19.1795,19.1795,19.0877,19.0948,222000.0
2011-05-11 12:10:00,27.03,27.03,26.86,26.86,387200.0,19.0877,19.0877,18.9677,18.9677,387200.0
2011-05-11 12:20:00,26.86,26.95,26.86,26.89,131400.0,18.9677,19.0313,18.9677,18.9889,131400.0
2011-05-11 12:30:00,26.89,26.99,26.84,26.98,208800.0,18.9889,19.0595,18.9536,19.0524,208800.0
2011-05-11 12:40:00,26.98,26.99,26.87,26.89,84600.0,19.0524,19.0595,18.9748,18.9889,84600.0
2011-05-11 12:50:00,26.9,26.96,26.85,26.96,161400.0,18.9959,19.0383,18.9606,19.0383,161400.0
2011-05-11 13:00:00,26.96,27.01,26.95,27.0,139000.0,19.0383,19.0736,19.0313,19.0666,139000.0
2011-05-11 13:10:00,27.0,27.02,26.96,26.96,79400.0,19.0666,19.0807,19.0383,19.0383,79400.0
2011-05-11 13:20:00,26.96,27.0,26.92,26.92,118000.0,19.0383,19.0666,19.0101,19.0101,118000.0
2011-05-11 13:30:00,26.93,26.93,26.83,26.92,145400.0,19.0171,19.0171,18.9465,19.0101,145400.0
2011-05-11 13:40:00,26.91,27.02,26.9,26.97,116600.0,19.003,19.0807,18.9959,19.0454,116600.0
2011-05-11 13:50:00,26.98,27.01,26.97,26.99,64200.0,19.0524,19.0736,19.0454,19.0595,64200.0
2011-05-11 14:00:00,26.99,27.03,26.98,27.0,117400.0,19.0595,19.0877,19.0524,19.0666,117400.0
2011-05-11 14:10:00,27.0,27.01,26.97,26.99,100000.0,19.0666,19.0736,19.0454,19.0595,100000.0
2011-05-11 14:20:00,26.99,26.99,26.93,26.96,96600.0,19.0595,19.0595,19.0171,19.0383,96600.0
2011-05-11 14:30:00,26.96,27.0,26.95,26.98,176400.0,19.0383,19.0666,19.0313,19.0524,176400.0
2011-05-11 14:40:00,26.98,27.0,26.96,26.99,154400.0,19.0524,19.0666,19.0383,19.0595,154400.0
2011-05-11 14:50:00,27.0,27.01,26.97,26.98,108400.0,19.0666,19.0736,19.0454,19.0524,108400.0
2011-05-11 15:00:00,26.98,27.02,26.95,26.98,129400.0,19.0524,19.0807,19.0313,19.0524,129400.0
2011-05-11 15:10:00,26.98,27.0,26.96,27.0,237600.0,19.0524,19.0666,19.0383,19.0666,237600.0
2011-05-11 15:20:00,27.0,27.0,26.99,27.0,241800.0,19.0666,19.0666,19.0595,19.0666,241800.0
2011-05-11 15:30:00,27.0,27.03,26.95,26.98,292800.0,19.0666,19.0877,19.0313,19.0524,292800.0
2011-05-11 15:40:00,26.98,27.02,26.96,27.0,289200.0,19.0524,19.0807,19.0383,19.0666,289200.0
2011-05-11 15:50:00,27.0,27.08,27.0,27.06,591000.0,19.0666,19.1231,19.0666,19.1089,591000.0
2011-05-12 09:30:00,26.91,27.04,26.91,26.96,203800.0,19.003,19.0948,19.003,19.0383,203800.0
2011-05-12 09:40:00,26.96,27.05,26.92,27.0,243200.0,19.0383,19.1019,19.0101,19.0666,243200.0
2011-05-12 09:50:00,27.0,27.1,26.93,26.95,201800.0,19.0666,19.1372,19.0171,19.0313,201800.0
2011-05-12 10:00:00,26.96,26.99,26.89,26.99,229200.0,19.0383,19.0595,18.9889,19.0595,229200.0
2011-05-12 10:10:00,26.99,27.01,26.93,26.95,130800.0,19.0595,19.0736,19.0171,19.0313,130800.0
2011-05-12 10:20:00,26.94,26.97,26.88,26.92,119600.0,19.0242,19.0454,18.9818,19.0101,119600.0
2011-05-12 10:30:00,26.92,26.99,26.9,26.99,105000.0,19.0101,19.0595,18.9959,19.0595,105000.0
2011-05-12 10:40:00,26.98,26.98,26.92,26.98,76800.0,19.0524,19.0524,19.0101,19.0524,76800.0
2011-05-12 10:50:00,26.97,27.0,26.93,26.95,134600.0,19.0454,19.0666,19.0171,19.0313,134600.0
2011-05-12 11:00:00,26.95,27.05,26.94,27.04,181800.0,19.0313,19.1019,19.0242,19.0948,181800.0
2011-05-12 11:10:00,27.03,27.07,27.02,27.06,111600.0,19.0877,19.116,19.0807,19.1089,111600.0
2011-05-12 11:20:00,27.06,27.17,27.06,27.14,131600.0,19.1089,19.1866,19.1089,19.1654,131600.0
2011-05-12 11:30:00,27.14,27.17,27.12,27.14,106800.0,19.1654,19.1866,19.1513,19.1654,106800.0
2011-05-12 11:40:00,27.14,27.18,27.09,27.11,126800.0,19.1654,19.1937,19.1301,19.1442,126800.0
2011-05-12 11:50:00,27.11,27.15,27.06,27.08,88200.0,19.1442,19.1725,19.1089,19.1231,88200.0
2011-05-12 12:00:00,27.08,27.1,27.05,27.08,70600.0,19.1231,19.1372,19.1019,19.1231,70600.0
2011-05-12 12:10:00,27.08,27.11,27.03,27.07,235800.0,19.1231,19.1442,19.0877,19.116,235800.0
2011-05-12 12:20:00,27.07,27.13,27.07,27.13,37600.0,19.116,19.1584,19.116,19.1584,37600.0
2011-05-12 12:30:00,27.13,27.17,27.13,27.16,41200.0,19.1584,19.1866,19.1584,19.1795,41200.0
2011-05-12 12:40:00,27.16,27.18,27.14,27.17,43600.0,19.1795,19.1937,19.1654,19.1866,43600.0
2011-05-12 12:50:00,27.17,27.26,27.16,27.24,80000.0,19.1866,19.2502,19.1795,19.236,80000.0
2011-05-12 13:00:00,27.25,27.36,27.25,27.33,137200.0,19.2431,19.3208,19.2431,19.2996,137200.0
2011-05-12 13:10:00,27.33,27.42,27.33,27.41,78200.0,19.2996,19.3632,19.2996,19.3561,78200.0
2011-05-12 13:20:00,27.41,27.46,27.39,27.39,46800.0,19.3561,19.3914,19.342,19.342,46800.0
2011-05-12 13:30:00,27.39,27.4,27.33,27.38,71000.0,19.342,19.349,19.2996,19.3349,71000.0
2011-05-12 13:40:00,27.38,27.39,27.32,27.36,72000.0,19.3349,19.342,19.2925,19.3208,72000.0
2011-05-12 13:50:00,27.36,27.41,27.36,27.37,108800.0,19.3208,19.3561,19.3208,19.3278,108800.0
2011-05-12 14:00:00,27.37,27.42,27.35,27.37,87600.0,19.3278,19.3632,19.3137,19.3278,87600.0
2011-05-12 14:10:00,27.36,27.39,27.31,27.32,80600.0,19.3208,19.342,19.2855,19.2925,80600.0
2011-05-12 14:20:00,27.33,27.33,27.25,27.27,113400.0,19.2996,19.2996,19.2431,19.2572,113400.0
2011-05-12 14:30:00,27.27,27.33,27.25,27.29,110200.0,19.2572,19.2996,19.2431,19.2714,110200.0
2011-05-12 14:40:00,27.28,27.35,27.27,27.32,80000.0,19.2643,19.3137,19.2572,19.2925,80000.0
2011-05-12 14:50:00,27.32,27.32,27.27,27.28,51600.0,19.2925,19.2925,19.2572,19.2643,51600.0
2011-05-12 15:00:00,27.28,27.32,27.25,27.31,86200.0,19.2643,19.2925,19.2431,19.2855,86200.0
2011-05-12 15:10:00,27.31,27.32,27.28,27.31,74800.0,19.2855,19.2925,19.2643,19.2855,74800.0
2011-05-12 15:20:00,27.31,27.35,27.29,27.32,97600.0,19.2855,19.3137,19.2714,19.2925,97600.0
2011-05-12 15:30:00,27.32,27.38,27.31,27.38,119600.0,19.2925,19.3349,19.2855,19.3349,119600.0
2011-05-12 15:40:00,27.38,27.4,27.34,27.4,176200.0,19.3349,19.349,19.3067,19.349,176200.0
2011-05-12 15:50:00,27.4,27.42,27.37,27.39,406400.0,19.349,19.3632,19.3278,19.342,406400.0
2011-05-13 09:30:00,27.39,27.54,27.38,27.52,206200.0,19.342,19.4479,19.3349,19.4338,206200.0
2011-05-13 09:40:00,27.52,27.53,27.43,27.43,169200.0,19.4338,19.4408,19.3702,19.3702,169200.0
2011-05-13 09:50:00,27.43,27.43,27.33,27.36,135800.0,19.3702,19.3702,19.2996,19.3208,135800.0
2011-05-13 10:00:00,27.36,27.37,27.16,27.19,142800.0,19.3208,19.3278,19.1795,19.2007,142800.0
2011-05-13 10:10:00,27.2,27.36,27.17,27.36,79800.0,19.2078,19.3208,19.1866,19.3208,79800.0
2011-05-13 10:20:00,27.36,27.36,27.29,27.29,76400.0,19.3208,19.3208,19.2714,19.2714,76400.0
2011-05-13 10:30:00,27.28,27.36,27.27,27.33,65800.0,19.2643,19.3208,19.2572,19.2996,65800.0
2011-05-13 10:40:00,27.33,27.35,27.25,27.28,79800.0,19.2996,19.3137,19.2431,19.2643,79800.0
2011-05-13 10:50:00,27.28,27.29,27.24,27.25,68200.0,19.2643,19.2714,19.236,19.2431,68200.0
2011-05-13 11:00:00,27.25,27.25,27.11,27.16,124800.0,19.2431,19.2431,19.1442,19.1795,124800.0
2011-05-13 11:10:00,27.15,27.17,27.09,27.11,75000.0,19.1725,19.1866,19.1301,19.1442,75000.0
2011-05-13 11:20:00,27.11,27.12,27.07,27.08,105400.0,19.1442,19.1513,19.116,19.1231,105400.0
2011-05-13 11:30:00,27.08,27.16,27.08,27.13,55600.0,19.1231,19.1795,19.1231,19.1584,55600.0
2011-05-13 11:40:00,27.13,27.16,27.09,27.12,85800.0,19.1584,19.1795,19.1301,19.1513,85800.0
2011-05-13 11:50:00,27.11,27.15,27.06,27.08,74600.0,19.1442,19.1725,19.1089,19.1231,74600.0
2011-05-13 12:00:00,27.08,27.11,26.96,26.96,210600.0,19.1231,19.1442,19.0383,19.0383,210600.0
2011-05-13 12:10:00,26.96,26.98,26.86,26.91,217600.0,19.0383,19.0524,18.9677,19.003,217600.0
2011-05-13 12:20:00,26.91,26.91,26.81,26.88,189200.0,19.003,19.003,18.9324,18.9818,189200.0
2011-05-13 12:30:00,26.88,26.93,26.86,26.87,84400.0,18.9818,19.0171,18.9677,18.9748,84400.0
2011-05-13 12:40:00,26.86,26.96,26.86,26.95,156200.0,18.9677,19.0383,18.9677,19.0313,156200.0
2011-05-13 12:50:00,26.94,26.97,26.9,26.93,83200.0,19.0242,19.0454,18.9959,19.0171,83200.0
2011-05-13 13:00:00,26.93,26.99,26.92,26.95,136200.0,19.0171,19.0595,19.0101,19.0313,136200.0
2011-05-13 13:10:00,26.96,26.99,26.95,26.98,30000.0,19.0383,19.0595,19.0313,19.0524,30000.0
2011-05-13 13:20:00,26.99,27.02,26.95,26.96,59800.0,19.0595,19.0807,19.0313,19.0383,59800.0
2011-05-13 13:30:00,26.96,26.96,26.86,26.88,72000.0,19.0383,19.0383,18.9677,18.9818,72000.0
2011-05-13 13:40:00,26.88,26.91,26.87,26.87,113800.0,18.9818,19.003,18.9748,18.9748,113800.0
2011-05-13 13:50:00,26.87,26.89,26.84,26.88,79800.0,18.9748,18.9889,18.9536,18.9818,79800.0
2011-05-13 14:00:00,26.88,26.91,26.86,26.91,102600.0,18.9818,19.003,18.9677,19.003,102600.0
2011-05-13 14:10:00,26.91,26.98,26.9,26.96,109400.0,19.003,19.0524,18.9959,19.0383,109400.0
2011-05-13 14:20:00,26.96,27.03,26.96,27.02,85800.0,19.0383,19.0877,19.0383,19.0807,85800.0
2011-05-13 14:30:00,27.01,27.06,27.0,27.02,83800.0,19.0736,19.1089,19.0666,19.0807,83800.0
2011-05-13 14:40:00,27.02,27.04,27.0,27.0,54400.0,19.0807,19.0948,19.0666,19.0666,54400.0
2011-05-13 14:50:00,27.0,27.03,26.97,26.97,79400.0,19.0666,19.0877,19.0454,19.0454,79400.0
2011-05-13 15:00:00,26.98,26.99,26.96,26.99,78000.0,19.0524,19.0595,19.0383,19.0595,78000.0
2011-05-13 15:10:00,26.99,27.02,26.98,26.98,115400.0,19.0595,19.0807,19.0524,19.0524,115400.0
2011-05-13 15:20:00,26.98,27.0,26.95,26.97,183400.0,19.0524,19.0666,19.0313,19.0454,183400.0
2011-05-13 15:30:00,26.97,27.02,26.97,26.99,184800.0,19.0454,19.0807,19.0454,19.0595,184800.0
2011-05-13 15:40:00,26.99,27.02,26.97,26.99,182800.0,19.0595,19.0807,19.0454,19.0595,182800.0
2011-05-13 15:50:00,26.99,27.02,26.95,27.0,429000.0,19.0595,19.0807,19.0313,19.0666,429000.0
2011-05-16 09:30:00,26.78,26.88,26.7,26.75,130400.0,19.0172,19.0882,18.9604,18.9959,130400.0
2011-05-16 09:40:00,26.75,26.84,26.71,26.75,71600.0,18.9959,19.0598,18.9675,18.9959,71600.0
2011-05-16 09:50:00,26.75,26.93,26.72,26.89,167400.0,18.9959,19.1237,18.9746,19.0953,167400.0
2011-05-16 10:00:00,26.89,27.09,26.87,27.0,85800.0,19.0953,19.2373,19.0811,19.1734,85800.0
2011-05-16 10:10:00,26.99,27.03,26.92,27.03,65200.0,19.1663,19.1947,19.1166,19.1947,65200.0
2011-05-16 10:20:00,27.04,27.07,27.0,27.0,52600.0,19.2018,19.2231,19.1734,19.1734,52600.0
2011-05-16 10:30:00,27.0,27.03,26.97,26.98,153800.0,19.1734,19.1947,19.1521,19.1592,153800.0
2011-05-16 10:40:00,26.99,27.04,26.99,26.99,73400.0,19.1663,19.2018,19.1663,19.1663,73400.0
2011-05-16 10:50:00,26.99,27.08,26.99,27.07,63600.0,19.1663,19.2302,19.1663,19.2231,63600.0
2011-05-16 11:00:00,27.07,27.11,27.01,27.02,122400.0,19.2231,19.2515,19.1805,19.1876,122400.0
2011-05-16 11:10:00,27.02,27.11,27.0,27.05,162800.0,19.1876,19.2515,19.1734,19.2089,162800.0
2011-05-16 11:20:00,27.05,27.09,27.05,27.09,40200.0,19.2089,19.2373,19.2089,19.2373,40200.0
2011-05-16 11:30:00,27.08,27.08,27.05,27.07,38200.0,19.2302,19.2302,19.2089,19.2231,38200.0
2011-05-16 11:40:00,27.07,27.07,27.0,27.0,43600.0,19.2231,19.2231,19.1734,19.1734,43600.0
2011-05-16 11:50:00,27.0,27.03,27.0,27.02,35600.0,19.1734,19.1947,19.1734,19.1876,35600.0
2011-05-16 12:00:00,27.02,27.04,27.0,27.04,40000.0,19.1876,19.2018,19.1734,19.2018,40000.0
2011-05-16 12:10:00,27.03,27.04,27.0,27.02,45000.0,19.1947,19.2018,19.1734,19.1876,45000.0
2011-05-16 12:20:00,27.02,27.05,27.02,27.03,55000.0,19.1876,19.2089,19.1876,19.1947,55000.0
2011-05-16 12:30:00,27.04,27.08,27.03,27.08,64600.0,19.2018,19.2302,19.1947,19.2302,64600.0
2011-05-16 12:40:00,27.08,27.1,27.02,27.05,67600.0,19.2302,19.2444,19.1876,19.2089,67600.0
2011-05-16 12:50:00,27.05,27.05,26.98,26.99,68800.0,19.2089,19.2089,19.1592,19.1663,68800.0
2011-05-16 13:00:00,26.99,26.99,26.94,26.96,54000.0,19.1663,19.1663,19.1308,19.145,54000.0
2011-05-16 13:10:00,26.95,27.02,26.93,27.02,54000.0,19.1379,19.1876,19.1237,19.1876,54000.0
2011-05-16 13:20:00,27.02,27.02,26.97,27.02,76000.0,19.1876,19.1876,19.1521,19.1876,76000.0
2011-05-16 13:30:00,27.02,27.06,27.01,27.03,101200.0,19.1876,19.216,19.1805,19.1947,101200.0
2011-05-16 13:40:00,27.03,27.05,27.01,27.04,63200.0,19.1947,19.2089,19.1805,19.2018,63200.0
2011-05-16 13:50:00,27.04,27.06,27.0,27.0,75200.0,19.2018,19.216,19.1734,19.1734,75200.0
2011-05-16 14:00:00,27.0,27.07,26.99,27.05,95200.0,19.1734,19.2231,19.1663,19.2089,95200.0
2011-05-16 14:10:00,27.05,27.07,27.0,27.01,120200.0,19.2089,19.2231,19.1734,19.1805,120200.0
2011-05-16 14:20:00,27.02,27.02,26.98,26.98,89200.0,19.1876,19.1876,19.1592,19.1592,89200.0
2011-05-16 14:30:00,26.98,27.02,26.93,26.97,136600.0,19.1592,19.1876,19.1237,19.1521,136600.0
2011-05-16 14:40:00,26.97,26.99,26.92,26.98,97800.0,19.1521,19.1663,19.1166,19.1592,97800.0
2011-05-16 14:50:00,26.99,27.0,26.93,26.94,126200.0,19.1663,19.1734,19.1237,19.1308,126200.0
2011-05-16 15:00:00,26.94,27.0,26.93,26.97,115600.0,19.1308,19.1734,19.1237,19.1521,115600.0
2011-05-16 15:10:00,26.97,26.97,26.9,26.9,155000.0,19.1521,19.1521,19.1024,19.1024,155000.0
2011-05-16 15:20:00,26.89,26.9,26.83,26.84,222800.0,19.0953,19.1024,19.0527,19.0598,222800.0
2011-05-16 15:30:00,26.84,26.86,26.79,26.8,217200.0,19.0598,19.074,19.0243,19.0314,217200.0
2011-05-16 15:40:00,26.8,26.8,26.7,26.73,388400.0,19.0314,19.0314,18.9604,18.9817,388400.0
2011-05-16 15:50:00,26.73,26.79,26.72,26.78,511000.0,18.9817,19.0243,18.9746,19.0172,511000.0
2011-05-17 09:30:00,26.57,26.7,26.54,26.59,145400.0,18.8681,18.9604,18.8468,18.8823,145400.0
2011-05-17 09:40:00,26.59,26.75,26.59,26.73,176200.0,18.8823,18.9959,18.8823,18.9817,176200.0
2011-05-17 09:50:00,26.73,26.84,26.71,26.81,105800.0,18.9817,19.0598,18.9675,19.0385,105800.0
2011-05-17 10:00:00,26.81,26.84,26.71,26.75,109400.0,19.0385,19.0598,18.9675,18.9959,109400.0
2011-05-17 10:10:00,26.77,26.86,26.76,26.82,93400.0,19.0101,19.074,19.003,19.0456,93400.0
2011-05-17 10:20:00,26.82,26.86,26.8,26.85,108800.0,19.0456,19.074,19.0314,19.0669,108800.0
2011-05-17 10:30:00,26.86,26.86,26.78,26.81,195400.0,19.074,19.074,19.0172,19.0385,195400.0
2011-05-17 10:40:00,26.81,26.84,26.76,26.79,138400.0,19.0385,19.0598,19.003,19.0243,138400.0
2011-05-17 10:50:00,26.78,26.84,26.78,26.79,159600.0,19.0172,19.0598,19.0172,19.0243,159600.0
2011-05-17 11:00:00,26.8,26.82,26.69,26.72,171400.0,19.0314,19.0456,18.9533,18.9746,171400.0
2011-05-17 11:10:00,26.72,26.75,26.7,26.72,132000.0,18.9746,18.9959,18.9604,18.9746,132000.0
2011-05-17 11:20:00,26.71,26.78,26.7,26.73,86600.0,18.9675,19.0172,18.9604,18.9817,86600.0
2011-05-17 11:30:00,26.74,26.76,26.62,26.63,139600.0,18.9888,19.003,18.9036,18.9107,139600.0
2011-05-17 11:40:00,26.63,26.73,26.63,26.73,73600.0,18.9107,18.9817,18.9107,18.9817,73600.0
2011-05-17 11:50:00,26.74,26.75,26.68,26.72,86000.0,18.9888,18.9959,18.9462,18.9746,86000.0
2011-05-17 12:00:00,26.73,26.77,26.72,26.73,52200.0,18.9817,19.0101,18.9746,18.9817,52200.0
2011-05-17 12:10:00,26.72,26.79,26.7,26.76,72200.0,18.9746,19.0243,18.9604,19.003,72200.0
2011-05-17 12:20:00,26.75,26.8,26.75,26.77,53600.0,18.9959,19.0314,18.9959,19.0101,53600.0
2011-05-17 12:30:00,26.77,26.85,26.75,26.85,118400.0,19.0101,19.0669,18.9959,19.0669,118400.0
2011-05-17 12:40:00,26.85,26.89,26.77,26.78,112600.0,19.0669,19.0953,19.0101,19.0172,112600.0
2011-05-17 12:50:00,26.78,26.82,26.76,26.79,114000.0,19.0172,19.0456,19.003,19.0243,114000.0
2011-05-17 13:00:00,26.78,26.79,26.76,26.79,66800.0,19.0172,19.0243,19.003,19.0243,66800.0
2011-05-17 13:10:00,26.78,26.84,26.76,26.81,69600.0,19.0172,19.0598,19.003,19.0385,69600.0
2011-05-17 13:20:00,26.81,26.86,26.79,26.86,64800.0,19.0385,19.074,19.0243,19.074,64800.0
2011-05-17 13:30:00,26.85,26.93,26.85,26.88,152000.0,19.0669,19.1237,19.0669,19.0882,152000.0
2011-05-17 13:40:00,26.88,26.9,26.85,26.86,137800.0,19.0882,19.1024,19.0669,19.074,137800.0
2011-05-17 13:50:00,26.86,26.89,26.82,26.87,103800.0,19.074,19.0953,19.0456,19.0811,103800.0
2011-05-17 14:00:00,26.87,26.97,26.87,26.91,123600.0,19.0811,19.1521,19.0811,19.1095,123600.0
2011-05-17 14:10:00,26.91,26.92,26.85,26.87,74600.0,19.1095,19.1166,19.0669,19.0811,74600.0
2011-05-17 14:20:00,26.87,26.88,26.8,26.86,71000.0,19.0811,19.0882,19.0314,19.074,71000.0
2011-05-17 14:30:00,26.86,26.89,26.85,26.89,77200.0,19.074,19.0953,19.0669,19.0953,77200.0
2011-05-17 14:40:00,26.88,26.89,26.78,26.84,80400.0,19.0882,19.0953,19.0172,19.0598,80400.0
2011-05-17 14:50:00,26.84,26.95,26.84,26.95,150200.0,19.0598,19.1379,19.0598,19.1379,150200.0
2011-05-17 15:00:00,26.95,26.95,26.84,26.9,134200.0,19.1379,19.1379,19.0598,19.1024,134200.0
2011-05-17 15:10:00,26.9,26.94,26.84,26.86,109200.0,19.1024,19.1308,19.0598,19.074,109200.0
2011-05-17 15:20:00,26.86,26.9,26.82,26.84,90200.0,19.074,19.1024,19.0456,19.0598,90200.0
2011-05-17 15:30:00,26.83,26.93,26.83,26.92,126200.0,19.0527,19.1237,19.0527,19.1166,126200.0
2011-05-17 15:40:00,26.93,26.93,26.85,26.91,203000.0,19.1237,19.1237,19.0669,19.1095,203000.0
2011-05-17 15:50:00,26.91,26.92,26.86,26.91,402600.0,19.1095,19.1166,19.074,19.1095,402600.0
2011-05-18 09:30:00,26.0,26.2,25.89,26.18,1191400.0,18.4633,18.6053,18.3852,18.5911,1191400.0
2011-05-18 09:40:00,26.18,26.37,26.1,26.11,912200.0,18.5911,18.726,18.5343,18.5414,912200.0
2011-05-18 09:50:00,26.11,26.24,25.93,25.94,599000.0,18.5414,18.6337,18.4136,18.4207,599000.0
2011-05-18 10:00:00,25.94,26.06,25.91,26.03,626400.0,18.4207,18.5059,18.3994,18.4846,626400.0
2011-05-18 10:10:00,26.03,26.08,25.88,25.93,434400.0,18.4846,18.5201,18.3781,18.4136,434400.0
2011-05-18 10:20:00,25.93,25.94,25.8,25.87,434000.0,18.4136,18.4207,18.3213,18.371,434000.0
2011-05-18 10:30:00,25.87,25.91,25.78,25.8,519800.0,18.371,18.3994,18.3071,18.3213,519800.0
2011-05-18 10:40:00,25.8,25.8,25.59,25.59,971400.0,18.3213,18.3213,18.1721,18.1721,971400.0
2011-05-18 10:50:00,25.59,25.67,25.35,25.37,1244800.0,18.1721,18.2289,18.0017,18.0159,1244800.0
2011-05-18 11:00:00,25.38,25.66,25.33,25.56,1108200.0,18.023,18.2218,17.9875,18.1508,1108200.0
2011-05-18 11:10:00,25.56,25.58,25.43,25.55,647200.0,18.1508,18.165,18.0585,18.1437,647200.0
2011-05-18 11:20:00,25.55,25.55,25.38,25.4,673200.0,18.1437,18.1437,18.023,18.0372,673200.0
2011-05-18 11:30:00,25.4,25.4,25.24,25.25,814400.0,18.0372,18.0372,17.9236,17.9307,814400.0
2011-05-18 11:40:00,25.25,25.39,25.25,25.3,651000.0,17.9307,18.0301,17.9307,17.9662,651000.0
2011-05-18 11:50:00,25.31,25.31,25.17,25.2,463200.0,17.9733,17.9733,17.8739,17.8952,463200.0
2011-05-18 12:00:00,25.2,25.25,25.14,25.16,402000.0,17.8952,17.9307,17.8526,17.8668,402000.0
2011-05-18 12:10:00,25.16,25.18,25.11,25.13,473600.0,17.8668,17.881,17.8313,17.8455,473600.0
2011-05-18 12:20:00,25.13,25.13,25.07,25.1,427600.0,17.8455,17.8455,17.8029,17.8242,427600.0
2011-05-18 12:30:00,25.1,25.1,24.99,25.01,941000.0,17.8242,17.8242,17.7461,17.7603,941000.0
2011-05-18 12:40:00,25.01,25.19,25.0,25.18,705600.0,17.7603,17.8881,17.7532,17.881,705600.0
2011-05-18 12:50:00,25.18,25.25,25.15,25.22,537200.0,17.881,17.9307,17.8597,17.9094,537200.0
2011-05-18 13:00:00,25.22,25.5,25.21,25.44,726600.0,17.9094,18.1082,17.9023,18.0656,726600.0
2011-05-18 13:10:00,25.44,25.56,25.3,25.31,813800.0,18.0656,18.1508,17.9662,17.9733,813800.0
2011-05-18 13:20:00,25.31,25.35,25.25,25.3,320800.0,17.9733,18.0017,17.9307,17.9662,320800.0
2011-05-18 13:30:00,25.3,25.33,25.21,25.3,397000.0,17.9662,17.9875,17.9023,17.9662,397000.0
2011-05-18 13:40:00,25.31,25.32,25.14,25.18,637600.0,17.9733,17.9804,17.8526,17.881,637600.0
2011-05-18 13:50:00,25.18,25.31,25.18,25.25,574800.0,17.881,17.9733,17.881,17.9307,574800.0
2011-05-18 14:00:00,25.25,25.31,25.15,25.25,638000.0,17.9307,17.9733,17.8597,17.9307,638000.0
2011-05-18 14:10:00,25.25,25.25,25.02,25.04,745200.0,17.9307,17.9307,17.7674,17.7816,745200.0
2011-05-18 14:20:00,25.04,25.07,24.93,25.07,793800.0,17.7816,17.8029,17.7035,17.8029,793800.0
2011-05-18 14:30:00,25.07,25.08,24.95,24.96,686800.0,17.8029,17.81,17.7177,17.7248,686800.0
2011-05-18 14:40:00,24.96,25.06,24.89,24.89,751400.0,17.7248,17.7958,17.675,17.675,751400.0
2011-05-18 14:50:00,24.89,24.93,24.73,24.86,1299600.0,17.675,17.7035,17.5614,17.6537,1299600.0
2011-05-18 15:00:00,24.86,25.07,24.84,25.02,1117200.0,17.6537,17.8029,17.6395,17.7674,1117200.0
2011-05-18 15:10:00,25.02,25.06,24.97,25.03,533200.0,17.7674,17.7958,17.7319,17.7745,533200.0
2011-05-18 15:20:00,25.02,25.06,25.0,25.05,625400.0,17.7674,17.7958,17.7532,17.7887,625400.0
2011-05-18 15:30:00,25.05,25.09,25.0,25.08,921200.0,17.7887,17.8171,17.7532,17.81,921200.0
2011-05-18 15:40:00,25.08,25.25,25.08,25.17,1473600.0,17.81,17.9307,17.81,17.8739,1473600.0
2011-05-18 15:50:00,25.18,25.27,25.18,25.24,1649600.0,17.881,17.9449,17.881,17.9236,1649600.0
2011-05-19 09:30:00,25.34,25.5,25.19,25.4,646200.0,17.9946,18.1082,17.8881,18.0372,646200.0
2011-05-19 09:40:00,25.4,25.46,25.13,25.4,478600.0,18.0372,18.0798,17.8455,18.0372,478600.0
2011-05-19 09:50:00,25.4,25.48,25.34,25.41,408400.0,18.0372,18.094,17.9946,18.0443,408400.0
2011-05-19 10:00:00,25.41,25.41,25.25,25.25,395800.0,18.0443,18.0443,17.9307,17.9307,395800.0
2011-05-19 10:10:00,25.25,25.32,25.21,25.25,468600.0,17.9307,17.9804,17.9023,17.9307,468600.0
2011-05-19 10:20:00,25.25,25.32,25.23,25.3,484000.0,17.9307,17.9804,17.9165,17.9662,484000.0
2011-05-19 10:30:00,25.29,25.32,25.29,25.3,489400.0,17.9591,17.9804,17.9591,17.9662,489400.0
2011-05-19 10:40:00,25.3,25.33,25.23,25.23,402200.0,17.9662,17.9875,17.9165,17.9165,402200.0
2011-05-19 10:50:00,25.23,25.28,25.23,25.28,441000.0,17.9165,17.952,17.9165,17.952,441000.0
2011-05-19 11:00:00,25.28,25.32,25.25,25.3,426400.0,17.952,17.9804,17.9307,17.9662,426400.0
2011-05-19 11:10:00,25.3,25.36,25.27,25.32,499000.0,17.9662,18.0088,17.9449,17.9804,499000.0
2011-05-19 11:20:00,25.32,25.34,25.3,25.33,237000.0,17.9804,17.9946,17.9662,17.9875,237000.0
2011-05-19 11:30:00,25.33,25.38,25.33,25.35,290000.0,17.9875,18.023,17.9875,18.0017,290000.0
2011-05-19 11:40:00,25.35,25.35,25.3,25.31,187800.0,18.0017,18.0017,17.9662,17.9733,187800.0
2011-05-19 11:50:00,25.32,25.35,25.3,25.32,276800.0,17.9804,18.0017,17.9662,17.9804,276800.0
2011-05-19 12:00:00,25.31,25.38,25.29,25.36,308600.0,17.9733,18.023,17.9591,18.0088,308600.0
2011-05-19 12:10:00,25.36,25.39,25.3,25.31,275600.0,18.0088,18.0301,17.9662,17.9733,275600.0
2011-05-19 12:20:00,25.31,25.35,25.3,25.33,221200.0,17.9733,18.0017,17.9662,17.9875,221200.0
2011-05-19 12:30:00,25.33,25.35,25.3,25.32,303600.0,17.9875,18.0017,17.9662,17.9804,303600.0
2011-05-19 12:40:00,25.33,25.33,25.29,25.31,305200.0,17.9875,17.9875,17.9591,17.9733,305200.0
2011-05-19 12:50:00,25.31,25.32,25.27,25.28,230800.0,17.9733,17.9804,17.9449,17.952,230800.0
2011-05-19 13:00:00,25.27,25.32,25.27,25.29,406400.0,17.9449,17.9804,17.9449,17.9591,406400.0
2011-05-19 13:10:00,25.3,25.3,25.25,25.27,283000.0,17.9662,17.9662,17.9307,17.9449,283000.0
2011-05-19 13:20:00,25.27,25.29,25.23,25.23,371800.0,17.9449,17.9591,17.9165,17.9165,371800.0
2011-05-19 13:30:00,25.23,25.25,25.22,25.23,253000.0,17.9165,17.9307,17.9094,17.9165,253000.0
2011-05-19 13:40:00,25.23,25.25,25.23,25.23,264000.0,17.9165,17.9307,17.9165,17.9165,264000.0
2011-05-19 13:50:00,25.23,25.25,25.21,25.22,246000.0,17.9165,17.9307,17.9023,17.9094,246000.0
2011-05-19 14:00:00,25.22,25.24,25.16,25.16,294400.0,17.9094,17.9236,17.8668,17.8668,294400.0
2011-05-19 14:10:00,25.16,25.18,25.03,25.08,378000.0,17.8668,17.881,17.7745,17.81,378000.0
2011-05-19 14:20:00,25.08,25.15,25.03,25.1,251200.0,17.81,17.8597,17.7745,17.8242,251200.0
2011-05-19 14:30:00,25.1,25.12,25.07,25.1,354400.0,17.8242,17.8384,17.8029,17.8242,354400.0
2011-05-19 14:40:00,25.1,25.11,25.07,25.1,219200.0,17.8242,17.8313,17.8029,17.8242,219200.0
2011-05-19 14:50:00,25.1,25.14,25.09,25.12,281600.0,17.8242,17.8526,17.8171,17.8384,281600.0
2011-05-19 15:00:00,25.12,25.16,25.09,25.12,264400.0,17.8384,17.8668,17.8171,17.8384,264400.0
2011-05-19 15:10:00,25.12,25.16,25.11,25.15,335800.0,17.8384,17.8668,17.8313,17.8597,335800.0
2011-05-19 15:20:00,25.15,25.18,25.1,25.15,288600.0,17.8597,17.881,17.8242,17.8597,288600.0
2011-05-19 15:30:00,25.14,25.16,25.13,25.14,277000.0,17.8526,17.8668,17.8455,17.8526,277000.0
2011-05-19 15:40:00,25.14,25.2,25.11,25.2,652000.0,17.8526,17.8952,17.8313,17.8952,652000.0
2011-05-19 15:50:00,25.2,25.21,25.17,25.18,814400.0,17.8952,17.9023,17.8739,17.881,814400.0
2011-05-20 09:30:00,25.15,25.24,25.12,25.2,532600.0,17.8597,17.9236,17.8384,17.8952,532600.0
2011-05-20 09:40:00,25.2,25.21,25.07,25.08,317200.0,17.8952,17.9023,17.8029,17.81,317200.0
2011-05-20 09:50:00,25.08,25.1,24.99,25.06,316000.0,17.81,17.8242,17.7461,17.7958,316000.0
2011-05-20 10:00:00,25.06,25.11,24.99,25.03,257600.0,17.7958,17.8313,17.7461,17.7745,257600.0
2011-05-20 10:10:00,25.03,25.03,24.93,24.93,485800.0,17.7745,17.7745,17.7035,17.7035,485800.0
2011-05-20 10:20:00,24.93,25.03,24.93,25.0,201600.0,17.7035,17.7745,17.7035,17.7532,201600.0
2011-05-20 10:30:00,25.0,25.01,24.84,24.86,412000.0,17.7532,17.7603,17.6395,17.6537,412000.0
2011-05-20 10:40:00,24.87,24.96,24.79,24.83,468600.0,17.6608,17.7248,17.604,17.6324,468600.0
2011-05-20 10:50:00,24.83,24.93,24.81,24.9,215600.0,17.6324,17.7035,17.6182,17.6822,215600.0
2011-05-20 11:00:00,24.9,25.02,24.9,24.96,273200.0,17.6822,17.7674,17.6822,17.7248,273200.0
2011-05-20 11:10:00,24.96,24.99,24.94,24.96,143200.0,17.7248,17.7461,17.7106,17.7248,143200.0
2011-05-20 11:20:00,24.96,25.0,24.93,24.96,261600.0,17.7248,17.7532,17.7035,17.7248,261600.0
2011-05-20 11:30:00,24.96,24.99,24.93,24.93,183800.0,17.7248,17.7461,17.7035,17.7035,183800.0
2011-05-20 11:40:00,24.94,24.94,24.84,24.85,282400.0,17.7106,17.7106,17.6395,17.6466,282400.0
2011-05-20 11:50:00,24.84,24.84,24.73,24.73,300600.0,17.6395,17.6395,17.5614,17.5614,300600.0
2011-05-20 12:00:00,24.72,24.79,24.72,24.73,250600.0,17.5543,17.604,17.5543,17.5614,250600.0
2011-05-20 12:10:00,24.73,24.85,24.73,24.85,225000.0,17.5614,17.6466,17.5614,17.6466,225000.0
2011-05-20 12:20:00,24.85,24.91,24.85,24.89,320200.0,17.6466,17.6893,17.6466,17.675,320200.0
2011-05-20 12:30:00,24.88,24.91,24.87,24.87,169200.0,17.6679,17.6893,17.6608,17.6608,169200.0
2011-05-20 12:40:00,24.87,24.89,24.86,24.88,96800.0,17.6608,17.675,17.6537,17.6679,96800.0
2011-05-20 12:50:00,24.88,24.9,24.86,24.89,149800.0,17.6679,17.6822,17.6537,17.675,149800.0
2011-05-20 13:00:00,24.88,24.92,24.88,24.91,240200.0,17.6679,17.6964,17.6679,17.6893,240200.0
2011-05-20 13:10:00,24.91,24.91,24.89,24.91,195600.0,17.6893,17.6893,17.675,17.6893,195600.0
2011-05-20 13:20:00,24.9,24.93,24.89,24.92,238200.0,17.6822,17.7035,17.675,17.6964,238200.0
2011-05-20 13:30:00,24.92,25.04,24.91,25.04,214000.0,17.6964,17.7816,17.6893,17.7816,214000.0
2011-05-20 13:40:00,25.04,25.05,24.94,24.94,177000.0,17.7816,17.7887,17.7106,17.7106,177000.0
2011-05-20 13:50:00,24.95,24.95,24.92,24.93,124000.0,17.7177,17.7177,17.6964,17.7035,124000.0
2011-05-20 14:00:00,24.93,24.98,24.91,24.91,197400.0,17.7035,17.739,17.6893,17.6893,197400.0
2011-05-20 14:10:00,24.91,24.93,24.89,24.9,348600.0,17.6893,17.7035,17.675,17.6822,348600.0
2011-05-20 14:20:00,24.9,24.93,24.9,24.93,253200.0,17.6822,17.7035,17.6822,17.7035,253200.0
2011-05-20 14:30:00,24.93,24.96,24.92,24.96,316800.0,17.7035,17.7248,17.6964,17.7248,316800.0
2011-05-20 14:40:00,24.96,25.02,24.96,25.0,255400.0,17.7248,17.7674,17.7248,17.7532,255400.0
2011-05-20 14:50:00,25.0,25.03,24.9,24.93,327800.0,17.7532,17.7745,17.6822,17.7035,327800.0
2011-05-20 15:00:00,24.93,24.94,24.89,24.93,273000.0,17.7035,17.7106,17.675,17.7035,273000.0
2011-05-20 15:10:00,24.93,24.96,24.86,24.86,485000.0,17.7035,17.7248,17.6537,17.6537,485000.0
2011-05-20 15:20:00,24.86,24.86,24.81,24.85,431600.0,17.6537,17.6537,17.6182,17.6466,431600.0
2011-05-20 15:30:00,24.86,24.89,24.83,24.84,365800.0,17.6537,17.675,17.6324,17.6395,365800.0
2011-05-20 15:40:00,24.85,24.85,24.79,24.81,594400.0,17.6466,17.6466,17.604,17.6182,594400.0
2011-05-20 15:50:00,24.81,24.81,24.76,24.78,1204200.0,17.6182,17.6182,17.5827,17.5969,1204200.0
2011-05-23 09:30:00,24.48,24.68,24.45,24.54,605400.0,17.3839,17.5259,17.3626,17.4265,605400.0
2011-05-23 09:40:00,24.54,24.7,24.54,24.68,313200.0,17.4265,17.5401,17.4265,17.5259,313200.0
2011-05-23 09:50:00,24.68,24.68,24.54,24.57,467600.0,17.5259,17.5259,17.4265,17.4478,467600.0
2011-05-23 10:00:00,24.57,24.58,24.53,24.54,328800.0,17.4478,17.4549,17.4194,17.4265,328800.0
2011-05-23 10:10:00,24.55,24.55,24.45,24.49,477400.0,17.4336,17.4336,17.3626,17.391,477400.0
2011-05-23 10:20:00,24.49,24.54,24.46,24.53,306600.0,17.391,17.4265,17.3697,17.4194,306600.0
2011-05-23 10:30:00,24.52,24.58,24.5,24.57,333200.0,17.4123,17.4549,17.3981,17.4478,333200.0
2011-05-23 10:40:00,24.57,24.61,24.54,24.55,249800.0,17.4478,17.4762,17.4265,17.4336,249800.0
2011-05-23 10:50:00,24.54,24.57,24.53,24.55,363400.0,17.4265,17.4478,17.4194,17.4336,363400.0
2011-05-23 11:00:00,24.54,24.56,24.51,24.53,234400.0,17.4265,17.4407,17.4052,17.4194,234400.0
2011-05-23 11:10:00,24.53,24.54,24.42,24.45,293400.0,17.4194,17.4265,17.3413,17.3626,293400.0
2011-05-23 11:20:00,24.45,24.48,24.42,24.46,172000.0,17.3626,17.3839,17.3413,17.3697,172000.0
2011-05-23 11:30:00,24.46,24.49,24.4,24.43,238800.0,17.3697,17.391,17.3271,17.3484,238800.0
2011-05-23 11:40:00,24.43,24.48,24.41,24.42,160000.0,17.3484,17.3839,17.3342,17.3413,160000.0
2011-05-23 11:50:00,24.42,24.47,24.41,24.43,165800.0,17.3413,17.3768,17.3342,17.3484,165800.0
2011-05-23 12:00:00,24.42,24.44,24.41,24.43,218800.0,17.3413,17.3555,17.3342,17.3484,218800.0
2011-05-23 12:10:00,24.43,24.43,24.34,24.36,334600.0,17.3484,17.3484,17.2845,17.2987,334600.0
2011-05-23 12:20:00,24.36,24.42,24.36,24.41,222400.0,17.2987,17.3413,17.2987,17.3342,222400.0
2011-05-23 12:30:00,24.42,24.43,24.4,24.42,137400.0,17.3413,17.3484,17.3271,17.3413,137400.0
2011-05-23 12:40:00,24.42,24.45,24.41,24.42,182800.0,17.3413,17.3626,17.3342,17.3413,182800.0
2011-05-23 12:50:00,24.42,24.45,24.41,24.42,135000.0,17.3413,17.3626,17.3342,17.3413,135000.0
2011-05-23 13:00:00,24.42,24.43,24.39,24.41,105600.0,17.3413,17.3484,17.32,17.3342,105600.0
2011-05-23 13:10:00,24.41,24.43,24.4,24.4,125600.0,17.3342,17.3484,17.3271,17.3271,125600.0
2011-05-23 13:20:00,24.4,24.45,24.39,24.4,177200.0,17.3271,17.3626,17.32,17.3271,177200.0
2011-05-23 13:30:00,24.4,24.43,24.4,24.41,146400.0,17.3271,17.3484,17.3271,17.3342,146400.0
2011-05-23 13:40:00,24.41,24.43,24.4,24.43,105800.0,17.3342,17.3484,17.3271,17.3484,105800.0
2011-05-23 13:50:00,24.43,24.46,24.39,24.43,158600.0,17.3484,17.3697,17.32,17.3484,158600.0
2011-05-23 14:00:00,24.43,24.45,24.42,24.43,284600.0,17.3484,17.3626,17.3413,17.3484,284600.0
2011-05-23 14:10:00,24.43,24.46,24.42,24.45,275800.0,17.3484,17.3697,17.3413,17.3626,275800.0
2011-05-23 14:20:00,24.45,24.45,24.4,24.4,344400.0,17.3626,17.3626,17.3271,17.3271,344400.0
2011-05-23 14:30:00,24.4,24.49,24.4,24.47,266600.0,17.3271,17.391,17.3271,17.3768,266600.0
2011-05-23 14:40:00,24.47,24.47,24.43,24.45,240400.0,17.3768,17.3768,17.3484,17.3626,240400.0
2011-05-23 14:50:00,24.46,24.47,24.43,24.46,203800.0,17.3697,17.3768,17.3484,17.3697,203800.0
2011-05-23 15:00:00,24.45,24.47,24.41,24.42,385800.0,17.3626,17.3768,17.3342,17.3413,385800.0
2011-05-23 15:10:00,24.42,24.47,24.42,24.47,233400.0,17.3413,17.3768,17.3413,17.3768,233400.0
2011-05-23 15:20:00,24.47,24.48,24.42,24.43,419600.0,17.3768,17.3839,17.3413,17.3484,419600.0
2011-05-23 15:30:00,24.43,24.44,24.36,24.37,314400.0,17.3484,17.3555,17.2987,17.3058,314400.0
2011-05-23 15:40:00,24.37,24.41,24.36,24.38,547000.0,17.3058,17.3342,17.2987,17.3129,547000.0
2011-05-23 15:50:00,24.38,24.43,24.34,24.41,1372600.0,17.3129,17.3484,17.2845,17.3342,1372600.0
2011-05-24 09:30:00,24.6,24.6,24.45,24.5,317800.0,17.4691,17.4691,17.3626,17.3981,317800.0
2011-05-24 09:40:00,24.49,24.51,24.43,24.47,180800.0,17.391,17.4052,17.3484,17.3768,180800.0
2011-05-24 09:50:00,24.47,24.53,24.43,24.52,168400.0,17.3768,17.4194,17.3484,17.4123,168400.0
2011-05-24 10:00:00,24.5,24.56,24.49,24.53,143000.0,17.3981,17.4407,17.391,17.4194,143000.0
2011-05-24 10:10:00,24.53,24.61,24.5,24.5,179600.0,17.4194,17.4762,17.3981,17.3981,179600.0
2011-05-24 10:20:00,24.5,24.56,24.46,24.47,184400.0,17.3981,17.4407,17.3697,17.3768,184400.0
2011-05-24 10:30:00,24.47,24.5,24.43,24.45,191200.0,17.3768,17.3981,17.3484,17.3626,191200.0
2011-05-24 10:40:00,24.44,24.47,24.42,24.45,159400.0,17.3555,17.3768,17.3413,17.3626,159400.0
2011-05-24 10:50:00,24.45,24.48,24.42,24.47,108600.0,17.3626,17.3839,17.3413,17.3768,108600.0
2011-05-24 11:00:00,24.47,24.56,24.47,24.55,323400.0,17.3768,17.4407,17.3768,17.4336,323400.0
2011-05-24 11:10:00,24.55,24.68,24.55,24.66,458600.0,17.4336,17.5259,17.4336,17.5117,458600.0
2011-05-24 11:20:00,24.66,24.7,24.63,24.67,392400.0,17.5117,17.5401,17.4904,17.5188,392400.0
2011-05-24 11:30:00,24.67,24.67,24.6,24.6,169400.0,17.5188,17.5188,17.4691,17.4691,169400.0
2011-05-24 11:40:00,24.61,24.63,24.55,24.6,149200.0,17.4762,17.4904,17.4336,17.4691,149200.0
2011-05-24 11:50:00,24.6,24.64,24.58,24.6,109400.0,17.4691,17.4975,17.4549,17.4691,109400.0
2011-05-24 12:00:00,24.61,24.64,24.56,24.63,210400.0,17.4762,17.4975,17.4407,17.4904,210400.0
2011-05-24 12:10:00,24.63,24.78,24.63,24.73,338600.0,17.4904,17.5969,17.4904,17.5614,338600.0
2011-05-24 12:20:00,24.73,24.77,24.7,24.75,184400.0,17.5614,17.5898,17.5401,17.5756,184400.0
2011-05-24 12:30:00,24.75,24.75,24.67,24.68,83400.0,17.5756,17.5756,17.5188,17.5259,83400.0
2011-05-24 12:40:00,24.68,24.73,24.67,24.7,195600.0,17.5259,17.5614,17.5188,17.5401,195600.0
2011-05-24 12:50:00,24.7,24.71,24.64,24.65,71600.0,17.5401,17.5472,17.4975,17.5046,71600.0
2011-05-24 13:00:00,24.65,24.66,24.62,24.62,87200.0,17.5046,17.5117,17.4833,17.4833,87200.0
2011-05-24 13:10:00,24.62,24.64,24.61,24.61,134000.0,17.4833,17.4975,17.4762,17.4762,134000.0
2011-05-24 13:20:00,24.61,24.65,24.61,24.64,156400.0,17.4762,17.5046,17.4762,17.4975,156400.0
2011-05-24 13:30:00,24.64,24.64,24.6,24.63,113000.0,17.4975,17.4975,17.4691,17.4904,113000.0
2011-05-24 13:40:00,24.63,24.74,24.63,24.72,225400.0,17.4904,17.5685,17.4904,17.5543,225400.0
2011-05-24 13:50:00,24.73,24.75,24.72,24.75,184600.0,17.5614,17.5756,17.5543,17.5756,184600.0
2011-05-24 14:00:00,24.75,24.75,24.72,24.74,191800.0,17.5756,17.5756,17.5543,17.5685,191800.0
2011-05-24 14:10:00,24.73,24.76,24.73,24.75,261600.0,17.5614,17.5827,17.5614,17.5756,261600.0
2011-05-24 14:20:00,24.75,24.78,24.71,24.74,213600.0,17.5756,17.5969,17.5472,17.5685,213600.0
2011-05-24 14:30:00,24.74,24.76,24.73,24.74,161200.0,17.5685,17.5827,17.5614,17.5685,161200.0
2011-05-24 14:40:00,24.74,24.74,24.71,24.72,164800.0,17.5685,17.5685,17.5472,17.5543,164800.0
2011-05-24 14:50:00,24.72,24.73,24.7,24.7,152400.0,17.5543,17.5614,17.5401,17.5401,152400.0
2011-05-24 15:00:00,24.7,24.76,24.68,24.75,284800.0,17.5401,17.5827,17.5259,17.5756,284800.0
2011-05-24 15:10:00,24.75,24.75,24.72,24.73,151800.0,17.5756,17.5756,17.5543,17.5614,151800.0
2011-05-24 15:20:00,24.73,24.75,24.73,24.73,264000.0,17.5614,17.5756,17.5614,17.5614,264000.0
2011-05-24 15:30:00,24.73,24.73,24.7,24.7,212000.0,17.5614,17.5614,17.5401,17.5401,212000.0
2011-05-24 15:40:00,24.7,24.7,24.64,24.64,376000.0,17.5401,17.5401,17.4975,17.4975,376000.0
2011-05-24 15:50:00,24.64,24.65,24.61,24.62,629400.0,17.4975,17.5046,17.4762,17.4833,629400.0
2011-05-25 09:30:00,24.53,24.62,24.42,24.61,299600.0,17.4194,17.4833,17.3413,17.4762,299600.0
2011-05-25 09:40:00,24.61,24.65,24.5,24.53,145800.0,17.4762,17.5046,17.3981,17.4194,145800.0
2011-05-25 09:50:00,24.53,24.53,24.45,24.47,203400.0,17.4194,17.4194,17.3626,17.3768,203400.0
2011-05-25 10:00:00,24.46,24.49,24.43,24.47,171400.0,17.3697,17.391,17.3484,17.3768,171400.0
2011-05-25 10:10:00,24.47,24.48,24.41,24.43,245400.0,17.3768,17.3839,17.3342,17.3484,245400.0
2011-05-25 10:20:00,24.42,24.47,24.42,24.43,208600.0,17.3413,17.3768,17.3413,17.3484,208600.0
2011-05-25 10:30:00,24.43,24.55,24.43,24.54,204800.0,17.3484,17.4336,17.3484,17.4265,204800.0
2011-05-25 10:40:00,24.54,24.56,24.5,24.52,123800.0,17.4265,17.4407,17.3981,17.4123,123800.0
2011-05-25 10:50:00,24.52,24.54,24.49,24.5,115600.0,17.4123,17.4265,17.391,17.3981,115600.0
2011-05-25 11:00:00,24.5,24.55,24.47,24.51,120600.0,17.3981,17.4336,17.3768,17.4052,120600.0
2011-05-25 11:10:00,24.52,24.58,24.51,24.56,105000.0,17.4123,17.4549,17.4052,17.4407,105000.0
2011-05-25 11:20:00,24.56,24.64,24.56,24.6,163600.0,17.4407,17.4975,17.4407,17.4691,163600.0
2011-05-25 11:30:00,24.6,24.75,24.6,24.72,270200.0,17.4691,17.5756,17.4691,17.5543,270200.0
2011-05-25 11:40:00,24.72,24.74,24.65,24.65,90200.0,17.5543,17.5685,17.5046,17.5046,90200.0
2011-05-25 11:50:00,24.65,24.71,24.64,24.71,143400.0,17.5046,17.5472,17.4975,17.5472,143400.0
2011-05-25 12:00:00,24.71,24.72,24.67,24.7,84800.0,17.5472,17.5543,17.5188,17.5401,84800.0
2011-05-25 12:10:00,24.69,24.71,24.63,24.64,175200.0,17.533,17.5472,17.4904,17.4975,175200.0
2011-05-25 12:20:00,24.64,24.67,24.63,24.66,81400.0,17.4975,17.5188,17.4904,17.5117,81400.0
2011-05-25 12:30:00,24.65,24.68,24.65,24.67,109200.0,17.5046,17.5259,17.5046,17.5188,109200.0
2011-05-25 12:40:00,24.67,24.67,24.63,24.63,77200.0,17.5188,17.5188,17.4904,17.4904,77200.0
2011-05-25 12:50:00,24.63,24.68,24.61,24.67,41200.0,17.4904,17.5259,17.4762,17.5188,41200.0
2011-05-25 13:00:00,24.67,24.67,24.64,24.66,56600.0,17.5188,17.5188,17.4975,17.5117,56600.0
2011-05-25 13:10:00,24.65,24.65,24.59,24.63,61200.0,17.5046,17.5046,17.462,17.4904,61200.0
2011-05-25 13:20:00,24.63,24.63,24.55,24.56,74800.0,17.4904,17.4904,17.4336,17.4407,74800.0
2011-05-25 13:30:00,24.55,24.59,24.53,24.59,130000.0,17.4336,17.462,17.4194,17.462,130000.0
2011-05-25 13:40:00,24.59,24.64,24.56,24.62,69400.0,17.462,17.4975,17.4407,17.4833,69400.0
2011-05-25 13:50:00,24.61,24.63,24.6,24.61,77600.0,17.4762,17.4904,17.4691,17.4762,77600.0
2011-05-25 14:00:00,24.61,24.67,24.61,24.66,194800.0,17.4762,17.5188,17.4762,17.5117,194800.0
2011-05-25 14:10:00,24.66,24.67,24.64,24.65,115200.0,17.5117,17.5188,17.4975,17.5046,115200.0
2011-05-25 14:20:00,24.65,24.68,24.65,24.67,119600.0,17.5046,17.5259,17.5046,17.5188,119600.0
2011-05-25 14:30:00,24.67,24.68,24.64,24.64,72000.0,17.5188,17.5259,17.4975,17.4975,72000.0
2011-05-25 14:40:00,24.64,24.67,24.64,24.65,84200.0,17.4975,17.5188,17.4975,17.5046,84200.0
2011-05-25 14:50:00,24.65,24.73,24.64,24.73,312000.0,17.5046,17.5614,17.4975,17.5614,312000.0
2011-05-25 15:00:00,24.73,24.81,24.71,24.81,187600.0,17.5614,17.6182,17.5472,17.6182,187600.0
2011-05-25 15:10:00,24.81,24.84,24.8,24.8,149200.0,17.6182,17.6395,17.6111,17.6111,149200.0
2011-05-25 15:20:00,24.8,24.81,24.76,24.8,132400.0,17.6111,17.6182,17.5827,17.6111,132400.0
2011-05-25 15:30:00,24.79,24.79,24.73,24.74,246400.0,17.604,17.604,17.5614,17.5685,246400.0
2011-05-25 15:40:00,24.74,24.77,24.67,24.67,341600.0,17.5685,17.5898,17.5188,17.5188,341600.0
2011-05-25 15:50:00,24.68,24.69,24.64,24.66,359200.0,17.5259,17.533,17.4975,17.5117,359200.0
2011-05-26 09:30:00,24.45,24.67,24.45,24.63,141600.0,17.3626,17.5188,17.3626,17.4904,141600.0
2011-05-26 09:40:00,24.62,24.64,24.5,24.52,117400.0,17.4833,17.4975,17.3981,17.4123,117400.0
2011-05-26 09:50:00,24.52,24.57,24.43,24.45,154200.0,17.4123,17.4478,17.3484,17.3626,154200.0
2011-05-26 10:00:00,24.46,24.52,24.43,24.49,173600.0,17.3697,17.4123,17.3484,17.391,173600.0
2011-05-26 10:10:00,24.49,24.53,24.45,24.5,88600.0,17.391,17.4194,17.3626,17.3981,88600.0
2011-05-26 10:20:00,24.5,24.55,24.48,24.51,83000.0,17.3981,17.4336,17.3839,17.4052,83000.0
2011-05-26 10:30:00,24.51,24.56,24.48,24.55,82800.0,17.4052,17.4407,17.3839,17.4336,82800.0
2011-05-26 10:40:00,24.55,24.57,24.5,24.53,86600.0,17.4336,17.4478,17.3981,17.4194,86600.0
2011-05-26 10:50:00,24.53,24.55,24.46,24.5,118600.0,17.4194,17.4336,17.3697,17.3981,118600.0
2011-05-26 11:00:00,24.5,24.53,24.49,24.51,223000.0,17.3981,17.4194,17.391,17.4052,223000.0
2011-05-26 11:10:00,24.5,24.53,24.48,24.52,124400.0,17.3981,17.4194,17.3839,17.4123,124400.0
2011-05-26 11:20:00,24.52,24.53,24.5,24.52,124400.0,17.4123,17.4194,17.3981,17.4123,124400.0
2011-05-26 11:30:00,24.52,24.56,24.5,24.52,123200.0,17.4123,17.4407,17.3981,17.4123,123200.0
2011-05-26 11:40:00,24.52,24.57,24.5,24.51,123600.0,17.4123,17.4478,17.3981,17.4052,123600.0
2011-05-26 11:50:00,24.51,24.58,24.51,24.56,77200.0,17.4052,17.4549,17.4052,17.4407,77200.0
2011-05-26 12:00:00,24.56,24.57,24.52,24.53,47600.0,17.4407,17.4478,17.4123,17.4194,47600.0
2011-05-26 12:10:00,24.54,24.59,24.53,24.56,64400.0,17.4265,17.462,17.4194,17.4407,64400.0
2011-05-26 12:20:00,24.57,24.59,24.56,24.59,43400.0,17.4478,17.462,17.4407,17.462,43400.0
2011-05-26 12:30:00,24.59,24.6,24.56,24.6,80600.0,17.462,17.4691,17.4407,17.4691,80600.0
2011-05-26 12:40:00,24.59,24.68,24.59,24.67,85000.0,17.462,17.5259,17.462,17.5188,85000.0
2011-05-26 12:50:00,24.68,24.69,24.66,24.67,60800.0,17.5259,17.533,17.5117,17.5188,60800.0
2011-05-26 13:00:00,24.67,24.68,24.63,24.63,95800.0,17.5188,17.5259,17.4904,17.4904,95800.0
2011-05-26 13:10:00,24.64,24.68,24.61,24.66,76200.0,17.4975,17.5259,17.4762,17.5117,76200.0
2011-05-26 13:20:00,24.66,24.71,24.64,24.71,87400.0,17.5117,17.5472,17.4975,17.5472,87400.0
2011-05-26 13:30:00,24.71,24.74,24.68,24.7,157600.0,17.5472,17.5685,17.5259,17.5401,157600.0
2011-05-26 13:40:00,24.69,24.7,24.68,24.69,67400.0,17.533,17.5401,17.5259,17.533,67400.0
2011-05-26 13:50:00,24.68,24.71,24.67,24.69,175400.0,17.5259,17.5472,17.5188,17.533,175400.0
2011-05-26 14:00:00,24.69,24.74,24.68,24.74,105000.0,17.533,17.5685,17.5259,17.5685,105000.0
2011-05-26 14:10:00,24.74,24.77,24.73,24.74,115200.0,17.5685,17.5898,17.5614,17.5685,115200.0
2011-05-26 14:20:00,24.74,24.78,24.73,24.78,85400.0,17.5685,17.5969,17.5614,17.5969,85400.0
2011-05-26 14:30:00,24.78,24.85,24.77,24.81,157400.0,17.5969,17.6466,17.5898,17.6182,157400.0
2011-05-26 14:40:00,24.82,24.82,24.8,24.82,97000.0,17.6253,17.6253,17.6111,17.6253,97000.0
2011-05-26 14:50:00,24.82,24.85,24.8,24.83,152200.0,17.6253,17.6466,17.6111,17.6324,152200.0
2011-05-26 15:00:00,24.82,24.82,24.75,24.76,106600.0,17.6253,17.6253,17.5756,17.5827,106600.0
2011-05-26 15:10:00,24.75,24.79,24.73,24.78,159000.0,17.5756,17.604,17.5614,17.5969,159000.0
2011-05-26 15:20:00,24.78,24.84,24.76,24.84,194000.0,17.5969,17.6395,17.5827,17.6395,194000.0
2011-05-26 15:30:00,24.84,24.88,24.8,24.83,248000.0,17.6395,17.6679,17.6111,17.6324,248000.0
2011-05-26 15:40:00,24.83,24.86,24.8,24.8,399200.0,17.6324,17.6537,17.6111,17.6111,399200.0
2011-05-26 15:50:00,24.8,24.82,24.77,24.8,451600.0,17.6111,17.6253,17.5898,17.6111,451600.0
2011-05-27 09:30:00,24.39,24.43,24.28,24.33,722200.0,17.32,17.3484,17.2419,17.2774,722200.0
2011-05-27 09:40:00,24.33,24.33,24.15,24.22,651400.0,17.2774,17.2774,17.1496,17.1993,651400.0
2011-05-27 09:50:00,24.22,24.25,24.07,24.09,674600.0,17.1993,17.2206,17.0927,17.1069,674600.0
2011-05-27 10:00:00,24.09,24.09,23.96,23.97,743800.0,17.1069,17.1069,17.0146,17.0217,743800.0
2011-05-27 10:10:00,23.97,24.0,23.88,23.95,657400.0,17.0217,17.043,16.9578,17.0075,657400.0
2011-05-27 10:20:00,23.95,23.99,23.82,23.98,702800.0,17.0075,17.0359,16.9152,17.0288,702800.0
2011-05-27 10:30:00,23.97,24.0,23.94,23.99,429800.0,17.0217,17.043,17.0004,17.0359,429800.0
2011-05-27 10:40:00,23.98,24.06,23.98,24.04,553400.0,17.0288,17.0856,17.0288,17.0714,553400.0
2011-05-27 10:50:00,24.04,24.05,23.97,24.0,442400.0,17.0714,17.0785,17.0217,17.043,442400.0
2011-05-27 11:00:00,24.0,24.03,23.98,23.99,414000.0,17.043,17.0643,17.0288,17.0359,414000.0
2011-05-27 11:10:00,23.99,24.0,23.97,24.0,238800.0,17.0359,17.043,17.0217,17.043,238800.0
2011-05-27 11:20:00,24.0,24.01,23.92,23.93,499200.0,17.043,17.0501,16.9862,16.9933,499200.0
2011-05-27 11:30:00,23.93,24.0,23.85,24.0,304800.0,16.9933,17.043,16.9365,17.043,304800.0
2011-05-27 11:40:00,24.0,24.0,23.93,23.93,201400.0,17.043,17.043,16.9933,16.9933,201400.0
2011-05-27 11:50:00,23.93,24.03,23.93,24.0,448400.0,16.9933,17.0643,16.9933,17.043,448400.0
2011-05-27 12:00:00,24.0,24.0,23.93,23.93,198000.0,17.043,17.043,16.9933,16.9933,198000.0
2011-05-27 12:10:00,23.93,23.99,23.91,23.96,237600.0,16.9933,17.0359,16.9791,17.0146,237600.0
2011-05-27 12:20:00,23.96,24.02,23.95,24.0,349800.0,17.0146,17.0572,17.0075,17.043,349800.0
2011-05-27 12:30:00,24.01,24.02,23.98,23.98,227000.0,17.0501,17.0572,17.0288,17.0288,227000.0
2011-05-27 12:40:00,23.98,24.0,23.97,24.0,168200.0,17.0288,17.043,17.0217,17.043,168200.0
2011-05-27 12:50:00,24.0,24.01,23.97,23.97,258200.0,17.043,17.0501,17.0217,17.0217,258200.0
2011-05-27 13:00:00,23.97,23.99,23.95,23.97,155400.0,17.0217,17.0359,17.0075,17.0217,155400.0
2011-05-27 13:10:00,23.97,24.0,23.96,23.98,231000.0,17.0217,17.043,17.0146,17.0288,231000.0
2011-05-27 13:20:00,23.98,23.99,23.96,23.98,235600.0,17.0288,17.0359,17.0146,17.0288,235600.0
2011-05-27 13:30:00,23.98,24.0,23.97,23.99,215000.0,17.0288,17.043,17.0217,17.0359,215000.0
2011-05-27 13:40:00,23.99,24.02,23.98,23.99,182000.0,17.0359,17.0572,17.0288,17.0359,182000.0
2011-05-27 13:50:00,23.99,24.0,23.97,23.97,148200.0,17.0359,17.043,17.0217,17.0217,148200.0
2011-05-27 14:00:00,23.97,24.02,23.97,24.02,293800.0,17.0217,17.0572,17.0217,17.0572,293800.0
2011-05-27 14:10:00,24.01,24.03,23.99,24.0,409400.0,17.0501,17.0643,17.0359,17.043,409400.0
2011-05-27 14:20:00,24.0,24.03,23.92,24.0,467200.0,17.043,17.0643,16.9862,17.043,467200.0
2011-05-27 14:30:00,24.0,24.05,23.99,24.03,229000.0,17.043,17.0785,17.0359,17.0643,229000.0
2011-05-27 14:40:00,24.04,24.05,23.99,24.0,462600.0,17.0714,17.0785,17.0359,17.043,462600.0
2011-05-27 14:50:00,24.0,24.05,24.0,24.0,279200.0,17.043,17.0785,17.043,17.043,279200.0
2011-05-27 15:00:00,24.0,24.03,23.99,24.03,276400.0,17.043,17.0643,17.0359,17.0643,276400.0
2011-05-27 15:10:00,24.02,24.03,23.99,24.0,439600.0,17.0572,17.0643,17.0359,17.043,439600.0
2011-05-27 15:20:00,24.0,24.03,24.0,24.03,462600.0,17.043,17.0643,17.043,17.0643,462600.0
2011-05-27 15:30:00,24.02,24.03,23.98,23.98,677400.0,17.0572,17.0643,17.0288,17.0288,677400.0
2011-05-27 15:40:00,23.98,23.99,23.96,23.98,894200.0,17.0288,17.0359,17.0146,17.0288,894200.0
2011-05-27 15:50:00,23.98,24.02,23.97,23.99,2204200.0,17.0288,17.0572,17.0217,17.0359,2204200.0
2011-05-31 09:30:00,24.17,24.25,24.11,24.18,656200.0,17.1638,17.2206,17.1212,17.1709,656200.0
2011-05-31 09:40:00,24.18,24.21,24.0,24.06,979400.0,17.1709,17.1922,17.043,17.0856,979400.0
2011-05-31 09:50:00,24.06,24.08,23.89,23.89,303200.0,17.0856,17.0998,16.9649,16.9649,303200.0
2011-05-31 10:00:00,23.9,23.92,23.86,23.87,309200.0,16.972,16.9862,16.9436,16.9507,309200.0
2011-05-31 10:10:00,23.87,23.95,23.82,23.87,303400.0,16.9507,17.0075,16.9152,16.9507,303400.0
2011-05-31 10:20:00,23.87,23.87,23.8,23.84,390600.0,16.9507,16.9507,16.901,16.9294,390600.0
2011-05-31 10:30:00,23.84,23.88,23.82,23.84,250800.0,16.9294,16.9578,16.9152,16.9294,250800.0
2011-05-31 10:40:00,23.84,23.85,23.75,23.75,324200.0,16.9294,16.9365,16.8655,16.8655,324200.0
2011-05-31 10:50:00,23.75,23.86,23.75,23.82,343000.0,16.8655,16.9436,16.8655,16.9152,343000.0
2011-05-31 11:00:00,23.81,23.86,23.81,23.83,452600.0,16.9081,16.9436,16.9081,16.9223,452600.0
2011-05-31 11:10:00,23.83,23.9,23.83,23.88,174400.0,16.9223,16.972,16.9223,16.9578,174400.0
2011-05-31 11:20:00,23.88,23.95,23.88,23.93,143600.0,16.9578,17.0075,16.9578,16.9933,143600.0
2011-05-31 11:30:00,23.93,23.95,23.89,23.93,381800.0,16.9933,17.0075,16.9649,16.9933,381800.0
2011-05-31 11:40:00,23.93,23.97,23.91,23.92,403600.0,16.9933,17.0217,16.9791,16.9862,403600.0
2011-05-31 11:50:00,23.93,23.93,23.88,23.89,92000.0,16.9933,16.9933,16.9578,16.9649,92000.0
2011-05-31 12:00:00,23.89,23.92,23.85,23.92,135400.0,16.9649,16.9862,16.9365,16.9862,135400.0
2011-05-31 12:10:00,23.92,23.92,23.86,23.86,130000.0,16.9862,16.9862,16.9436,16.9436,130000.0
2011-05-31 12:20:00,23.88,23.9,23.86,23.86,164600.0,16.9578,16.972,16.9436,16.9436,164600.0
2011-05-31 12:30:00,23.86,23.88,23.84,23.85,153000.0,16.9436,16.9578,16.9294,16.9365,153000.0
2011-05-31 12:40:00,23.86,23.87,23.83,23.85,131000.0,16.9436,16.9507,16.9223,16.9365,131000.0
2011-05-31 12:50:00,23.85,23.88,23.84,23.85,87000.0,16.9365,16.9578,16.9294,16.9365,87000.0
2011-05-31 13:00:00,23.85,23.88,23.85,23.88,92800.0,16.9365,16.9578,16.9365,16.9578,92800.0
2011-05-31 13:10:00,23.87,23.91,23.85,23.9,115400.0,16.9507,16.9791,16.9365,16.972,115400.0
2011-05-31 13:20:00,23.9,23.9,23.86,23.86,154000.0,16.972,16.972,16.9436,16.9436,154000.0
2011-05-31 13:30:00,23.86,23.92,23.86,23.89,124000.0,16.9436,16.9862,16.9436,16.9649,124000.0
2011-05-31 13:40:00,23.89,23.89,23.85,23.85,165600.0,16.9649,16.9649,16.9365,16.9365,165600.0
2011-05-31 13:50:00,23.85,23.89,23.85,23.88,152600.0,16.9365,16.9649,16.9365,16.9578,152600.0
2011-05-31 14:00:00,23.88,23.9,23.85,23.88,280800.0,16.9578,16.972,16.9365,16.9578,280800.0
2011-05-31 14:10:00,23.88,23.91,23.86,23.86,652200.0,16.9578,16.9791,16.9436,16.9436,652200.0
2011-05-31 14:20:00,23.86,23.86,23.78,23.81,258200.0,16.9436,16.9436,16.8868,16.9081,258200.0
2011-05-31 14:30:00,23.82,23.82,23.78,23.79,119800.0,16.9152,16.9152,16.8868,16.8939,119800.0
2011-05-31 14:40:00,23.79,23.81,23.78,23.79,192800.0,16.8939,16.9081,16.8868,16.8939,192800.0
2011-05-31 14:50:00,23.79,23.82,23.78,23.79,201800.0,16.8939,16.9152,16.8868,16.8939,201800.0
2011-05-31 15:00:00,23.79,23.79,23.78,23.78,193400.0,16.8939,16.8939,16.8868,16.8868,193400.0
2011-05-31 15:10:00,23.78,23.78,23.75,23.78,201000.0,16.8868,16.8868,16.8655,16.8868,201000.0
2011-05-31 15:20:00,23.78,23.84,23.77,23.83,352600.0,16.8868,16.9294,16.8797,16.9223,352600.0
2011-05-31 15:30:00,23.83,23.83,23.78,23.81,265200.0,16.9223,16.9223,16.8868,16.9081,265200.0
2011-05-31 15:40:00,23.81,23.89,23.8,23.88,760600.0,16.9081,16.9649,16.901,16.9578,760600.0
2011-05-31 15:50:00,23.88,23.91,23.88,23.89,985200.0,16.9578,16.9791,16.9578,16.9649,985200.0
2011-06-01 09:30:00,23.92,23.92,23.75,23.81,335000.0,16.9862,16.9862,16.8655,16.9081,335000.0
2011-06-01 09:40:00,23.81,23.83,23.73,23.74,173800.0,16.9081,16.9223,16.8513,16.8584,173800.0
2011-06-01 09:50:00,23.74,23.75,23.72,23.75,233600.0,16.8584,16.8655,16.8442,16.8655,233600.0
2011-06-01 10:00:00,23.75,23.75,23.64,23.66,404200.0,16.8655,16.8655,16.7874,16.8016,404200.0
2011-06-01 10:10:00,23.66,23.67,23.5,23.54,541200.0,16.8016,16.8087,16.688,16.7164,541200.0
2011-06-01 10:20:00,23.54,23.63,23.53,23.57,278000.0,16.7164,16.7803,16.7093,16.7377,278000.0
2011-06-01 10:30:00,23.57,23.64,23.56,23.57,229200.0,16.7377,16.7874,16.7306,16.7377,229200.0
2011-06-01 10:40:00,23.57,23.58,23.5,23.52,227000.0,16.7377,16.7448,16.688,16.7022,227000.0
2011-06-01 10:50:00,23.53,23.61,23.5,23.6,204200.0,16.7093,16.7661,16.688,16.759,204200.0
2011-06-01 11:00:00,23.6,23.61,23.58,23.61,123200.0,16.759,16.7661,16.7448,16.7661,123200.0
2011-06-01 11:10:00,23.61,23.61,23.58,23.58,86200.0,16.7661,16.7661,16.7448,16.7448,86200.0
2011-06-01 11:20:00,23.59,23.63,23.59,23.6,197000.0,16.7519,16.7803,16.7519,16.759,197000.0
2011-06-01 11:30:00,23.6,23.6,23.52,23.57,255200.0,16.759,16.759,16.7022,16.7377,255200.0
2011-06-01 11:40:00,23.57,23.61,23.55,23.56,260000.0,16.7377,16.7661,16.7235,16.7306,260000.0
2011-06-01 11:50:00,23.56,23.58,23.53,23.55,142200.0,16.7306,16.7448,16.7093,16.7235,142200.0
2011-06-01 12:00:00,23.55,23.58,23.5,23.53,259200.0,16.7235,16.7448,16.688,16.7093,259200.0
2011-06-01 12:10:00,23.53,23.53,23.46,23.48,199400.0,16.7093,16.7093,16.6596,16.6738,199400.0
2011-06-01 12:20:00,23.49,23.5,23.45,23.48,185000.0,16.6809,16.688,16.6525,16.6738,185000.0
2011-06-01 12:30:00,23.48,23.53,23.47,23.53,201600.0,16.6738,16.7093,16.6667,16.7093,201600.0
2011-06-01 12:40:00,23.53,23.54,23.48,23.5,116000.0,16.7093,16.7164,16.6738,16.688,116000.0
2011-06-01 12:50:00,23.51,23.51,23.44,23.45,144400.0,16.6951,16.6951,16.6454,16.6525,144400.0
2011-06-01 13:00:00,23.45,23.46,23.42,23.42,178800.0,16.6525,16.6596,16.6312,16.6312,178800.0
2011-06-01 13:10:00,23.42,23.45,23.4,23.43,251200.0,16.6312,16.6525,16.617,16.6383,251200.0
2011-06-01 13:20:00,23.43,23.43,23.36,23.42,221400.0,16.6383,16.6383,16.5886,16.6312,221400.0
2011-06-01 13:30:00,23.42,23.47,23.39,23.43,168400.0,16.6312,16.6667,16.6099,16.6383,168400.0
2011-06-01 13:40:00,23.44,23.45,23.38,23.43,147600.0,16.6454,16.6525,16.6028,16.6383,147600.0
2011-06-01 13:50:00,23.43,23.5,23.43,23.5,140800.0,16.6383,16.688,16.6383,16.688,140800.0
2011-06-01 14:00:00,23.5,23.51,23.47,23.48,131200.0,16.688,16.6951,16.6667,16.6738,131200.0
2011-06-01 14:10:00,23.48,23.49,23.42,23.47,148600.0,16.6738,16.6809,16.6312,16.6667,148600.0
2011-06-01 14:20:00,23.47,23.47,23.43,23.43,107600.0,16.6667,16.6667,16.6383,16.6383,107600.0
2011-06-01 14:30:00,23.43,23.47,23.4,23.47,233600.0,16.6383,16.6667,16.617,16.6667,233600.0
2011-06-01 14:40:00,23.47,23.47,23.42,23.44,191000.0,16.6667,16.6667,16.6312,16.6454,191000.0
2011-06-01 14:50:00,23.44,23.48,23.43,23.46,135000.0,16.6454,16.6738,16.6383,16.6596,135000.0
2011-06-01 15:00:00,23.46,23.49,23.43,23.45,242000.0,16.6596,16.6809,16.6383,16.6525,242000.0
2011-06-01 15:10:00,23.45,23.46,23.41,23.43,189400.0,16.6525,16.6596,16.6241,16.6383,189400.0
2011-06-01 15:20:00,23.43,23.44,23.4,23.42,227000.0,16.6383,16.6454,16.617,16.6312,227000.0
2011-06-01 15:30:00,23.43,23.43,23.4,23.43,244000.0,16.6383,16.6383,16.617,16.6383,244000.0
2011-06-01 15:40:00,23.43,23.43,23.32,23.34,623800.0,16.6383,16.6383,16.5602,16.5744,623800.0
2011-06-01 15:50:00,23.34,23.36,23.31,23.34,824800.0,16.5744,16.5886,16.553,16.5744,824800.0
2011-06-02 09:30:00,23.43,23.5,23.33,23.49,375400.0,16.6383,16.688,16.5673,16.6809,375400.0
2011-06-02 09:40:00,23.49,23.49,23.32,23.36,227600.0,16.6809,16.6809,16.5602,16.5886,227600.0
2011-06-02 09:50:00,23.36,23.57,23.33,23.56,225800.0,16.5886,16.7377,16.5673,16.7306,225800.0
2011-06-02 10:00:00,23.57,23.67,23.56,23.6,316400.0,16.7377,16.8087,16.7306,16.759,316400.0
2011-06-02 10:10:00,23.59,23.65,23.56,23.59,193600.0,16.7519,16.7945,16.7306,16.7519,193600.0
2011-06-02 10:20:00,23.59,23.61,23.48,23.55,165600.0,16.7519,16.7661,16.6738,16.7235,165600.0
2011-06-02 10:30:00,23.55,23.55,23.47,23.48,166600.0,16.7235,16.7235,16.6667,16.6738,166600.0
2011-06-02 10:40:00,23.49,23.54,23.48,23.5,213800.0,16.6809,16.7164,16.6738,16.688,213800.0
2011-06-02 10:50:00,23.5,23.51,23.44,23.48,169200.0,16.688,16.6951,16.6454,16.6738,169200.0
2011-06-02 11:00:00,23.48,23.52,23.45,23.48,195400.0,16.6738,16.7022,16.6525,16.6738,195400.0
2011-06-02 11:10:00,23.48,23.49,23.43,23.46,140000.0,16.6738,16.6809,16.6383,16.6596,140000.0
2011-06-02 11:20:00,23.47,23.48,23.4,23.41,117600.0,16.6667,16.6738,16.617,16.6241,117600.0
2011-06-02 11:30:00,23.4,23.41,23.31,23.31,195400.0,16.617,16.6241,16.553,16.553,195400.0
2011-06-02 11:40:00,23.31,23.36,23.27,23.31,165000.0,16.553,16.5886,16.5246,16.553,165000.0
2011-06-02 11:50:00,23.32,23.34,23.28,23.33,112800.0,16.5602,16.5744,16.5317,16.5673,112800.0
2011-06-02 12:00:00,23.33,23.34,23.25,23.26,120200.0,16.5673,16.5744,16.5104,16.5175,120200.0
2011-06-02 12:10:00,23.26,23.31,23.22,23.31,190600.0,16.5175,16.553,16.4891,16.553,190600.0
2011-06-02 12:20:00,23.31,23.34,23.28,23.34,88000.0,16.553,16.5744,16.5317,16.5744,88000.0
2011-06-02 12:30:00,23.33,23.33,23.28,23.28,98400.0,16.5673,16.5673,16.5317,16.5317,98400.0
2011-06-02 12:40:00,23.28,23.41,23.28,23.4,143200.0,16.5317,16.6241,16.5317,16.617,143200.0
2011-06-02 12:50:00,23.41,23.47,23.4,23.41,75400.0,16.6241,16.6667,16.617,16.6241,75400.0
2011-06-02 13:00:00,23.4,23.49,23.4,23.43,364600.0,16.617,16.6809,16.617,16.6383,364600.0
2011-06-02 13:10:00,23.43,23.45,23.37,23.45,95000.0,16.6383,16.6525,16.5957,16.6525,95000.0
2011-06-02 13:20:00,23.45,23.45,23.41,23.42,161200.0,16.6525,16.6525,16.6241,16.6312,161200.0
2011-06-02 13:30:00,23.42,23.43,23.36,23.41,246600.0,16.6312,16.6383,16.5886,16.6241,246600.0
2011-06-02 13:40:00,23.41,23.45,23.4,23.4,137200.0,16.6241,16.6525,16.617,16.617,137200.0
2011-06-02 13:50:00,23.39,23.45,23.36,23.45,165600.0,16.6099,16.6525,16.5886,16.6525,165600.0
2011-06-02 14:00:00,23.45,23.47,23.39,23.4,123800.0,16.6525,16.6667,16.6099,16.617,123800.0
2011-06-02 14:10:00,23.4,23.44,23.33,23.34,283000.0,16.617,16.6454,16.5673,16.5744,283000.0
2011-06-02 14:20:00,23.35,23.38,23.31,23.35,114600.0,16.5815,16.6028,16.553,16.5815,114600.0
2011-06-02 14:30:00,23.35,23.41,23.34,23.37,108600.0,16.5815,16.6241,16.5744,16.5957,108600.0
2011-06-02 14:40:00,23.37,23.41,23.37,23.4,171400.0,16.5957,16.6241,16.5957,16.617,171400.0
2011-06-02 14:50:00,23.41,23.41,23.39,23.4,102800.0,16.6241,16.6241,16.6099,16.617,102800.0
2011-06-02 15:00:00,23.4,23.4,23.34,23.39,404000.0,16.617,16.617,16.5744,16.6099,404000.0
2011-06-02 15:10:00,23.39,23.43,23.39,23.41,349200.0,16.6099,16.6383,16.6099,16.6241,349200.0
2011-06-02 15:20:00,23.4,23.42,23.38,23.4,309200.0,16.617,16.6312,16.6028,16.617,309200.0
2011-06-02 15:30:00,23.4,23.41,23.36,23.4,377000.0,16.617,16.6241,16.5886,16.617,377000.0
2011-06-02 15:40:00,23.4,23.42,23.32,23.34,686600.0,16.617,16.6312,16.5602,16.5744,686600.0
2011-06-02 15:50:00,23.34,23.34,23.29,23.32,914000.0,16.5744,16.5744,16.5388,16.5602,914000.0
2011-06-03 09:30:00,23.0,23.16,23.0,23.1,374200.0,16.3329,16.4465,16.3329,16.4039,374200.0
2011-06-03 09:40:00,23.1,23.11,23.01,23.05,204000.0,16.4039,16.411,16.34,16.3684,204000.0
2011-06-03 09:50:00,23.06,23.09,23.01,23.03,159000.0,16.3755,16.3968,16.34,16.3542,159000.0
2011-06-03 10:00:00,23.04,23.11,23.02,23.09,245600.0,16.3613,16.411,16.3471,16.3968,245600.0
2011-06-03 10:10:00,23.09,23.17,23.09,23.12,179600.0,16.3968,16.4536,16.3968,16.4181,179600.0
2011-06-03 10:20:00,23.12,23.18,23.11,23.17,205600.0,16.4181,16.4607,16.411,16.4536,205600.0
2011-06-03 10:30:00,23.17,23.2,23.16,23.2,223200.0,16.4536,16.4749,16.4465,16.4749,223200.0
2011-06-03 10:40:00,23.2,23.24,23.18,23.2,216800.0,16.4749,16.5033,16.4607,16.4749,216800.0
2011-06-03 10:50:00,23.2,23.21,23.16,23.19,207000.0,16.4749,16.482,16.4465,16.4678,207000.0
2011-06-03 11:00:00,23.2,23.25,23.16,23.18,212600.0,16.4749,16.5104,16.4465,16.4607,212600.0
2011-06-03 11:10:00,23.18,23.23,23.18,23.2,243400.0,16.4607,16.4962,16.4607,16.4749,243400.0
2011-06-03 11:20:00,23.2,23.28,23.2,23.24,111200.0,16.4749,16.5317,16.4749,16.5033,111200.0
2011-06-03 11:30:00,23.24,23.26,23.22,23.22,107200.0,16.5033,16.5175,16.4891,16.4891,107200.0
2011-06-03 11:40:00,23.22,23.24,23.2,23.24,94200.0,16.4891,16.5033,16.4749,16.5033,94200.0
2011-06-03 11:50:00,23.24,23.31,23.23,23.31,106000.0,16.5033,16.553,16.4962,16.553,106000.0
2011-06-03 12:00:00,23.31,23.42,23.31,23.41,323200.0,16.553,16.6312,16.553,16.6241,323200.0
2011-06-03 12:10:00,23.41,23.42,23.38,23.42,213400.0,16.6241,16.6312,16.6028,16.6312,213400.0
2011-06-03 12:20:00,23.42,23.46,23.41,23.45,158400.0,16.6312,16.6596,16.6241,16.6525,158400.0
2011-06-03 12:30:00,23.44,23.47,23.41,23.46,142800.0,16.6454,16.6667,16.6241,16.6596,142800.0
2011-06-03 12:40:00,23.46,23.55,23.46,23.54,299800.0,16.6596,16.7235,16.6596,16.7164,299800.0
2011-06-03 12:50:00,23.54,23.55,23.52,23.52,250000.0,16.7164,16.7235,16.7022,16.7022,250000.0
2011-06-03 13:00:00,23.52,23.58,23.51,23.57,217000.0,16.7022,16.7448,16.6951,16.7377,217000.0
2011-06-03 13:10:00,23.57,23.59,23.53,23.56,137800.0,16.7377,16.7519,16.7093,16.7306,137800.0
2011-06-03 13:20:00,23.55,23.56,23.49,23.5,192000.0,16.7235,16.7306,16.6809,16.688,192000.0
2011-06-03 13:30:00,23.5,23.5,23.46,23.47,79600.0,16.688,16.688,16.6596,16.6667,79600.0
2011-06-03 13:40:00,23.47,23.5,23.46,23.47,70000.0,16.6667,16.688,16.6596,16.6667,70000.0
2011-06-03 13:50:00,23.46,23.47,23.37,23.38,103600.0,16.6596,16.6667,16.5957,16.6028,103600.0
2011-06-03 14:00:00,23.38,23.39,23.36,23.36,78800.0,16.6028,16.6099,16.5886,16.5886,78800.0
2011-06-03 14:10:00,23.36,23.38,23.35,23.36,123400.0,16.5886,16.6028,16.5815,16.5886,123400.0
2011-06-03 14:20:00,23.36,23.39,23.34,23.34,232400.0,16.5886,16.6099,16.5744,16.5744,232400.0
2011-06-03 14:30:00,23.35,23.36,23.3,23.32,101600.0,16.5815,16.5886,16.5459,16.5602,101600.0
2011-06-03 14:40:00,23.32,23.38,23.31,23.36,157200.0,16.5602,16.6028,16.553,16.5886,157200.0
2011-06-03 14:50:00,23.36,23.36,23.29,23.29,76600.0,16.5886,16.5886,16.5388,16.5388,76600.0
2011-06-03 15:00:00,23.29,23.29,23.24,23.25,239200.0,16.5388,16.5388,16.5033,16.5104,239200.0
2011-06-03 15:10:00,23.25,23.28,23.24,23.25,215000.0,16.5104,16.5317,16.5033,16.5104,215000.0
2011-06-03 15:20:00,23.24,23.29,23.24,23.27,228200.0,16.5033,16.5388,16.5033,16.5246,228200.0
2011-06-03 15:30:00,23.27,23.32,23.26,23.31,262600.0,16.5246,16.5602,16.5175,16.553,262600.0
2011-06-03 15:40:00,23.31,23.34,23.28,23.28,327400.0,16.553,16.5744,16.5317,16.5317,327400.0
2011-06-03 15:50:00,23.29,23.29,23.22,23.24,615800.0,16.5388,16.5388,16.4891,16.5033,615800.0
2011-06-06 09:30:00,23.18,23.35,23.14,23.29,217600.0,16.4607,16.5815,16.4323,16.5388,217600.0
2011-06-06 09:40:00,23.3,23.3,23.15,23.16,113000.0,16.5459,16.5459,16.4394,16.4465,113000.0
2011-06-06 09:50:00,23.15,23.18,23.14,23.18,144600.0,16.4394,16.4607,16.4323,16.4607,144600.0
2011-06-06 10:00:00,23.18,23.2,23.0,23.01,278200.0,16.4607,16.4749,16.3329,16.34,278200.0
2011-06-06 10:10:00,23.01,23.05,23.01,23.05,228400.0,16.34,16.3684,16.34,16.3684,228400.0
2011-06-06 10:20:00,23.05,23.15,23.02,23.11,141800.0,16.3684,16.4394,16.3471,16.411,141800.0
2011-06-06 10:30:00,23.11,23.16,23.1,23.1,88600.0,16.411,16.4465,16.4039,16.4039,88600.0
2011-06-06 10:40:00,23.1,23.13,23.05,23.08,99600.0,16.4039,16.4252,16.3684,16.3897,99600.0
2011-06-06 10:50:00,23.09,23.09,23.03,23.05,98400.0,16.3968,16.3968,16.3542,16.3684,98400.0
2011-06-06 11:00:00,23.04,23.12,23.03,23.11,151600.0,16.3613,16.4181,16.3542,16.411,151600.0
2011-06-06 11:10:00,23.11,23.14,23.09,23.11,178200.0,16.411,16.4323,16.3968,16.411,178200.0
2011-06-06 11:20:00,23.11,23.15,23.09,23.11,156800.0,16.411,16.4394,16.3968,16.411,156800.0
2011-06-06 11:30:00,23.11,23.14,23.1,23.11,139000.0,16.411,16.4323,16.4039,16.411,139000.0
2011-06-06 11:40:00,23.11,23.13,23.1,23.11,78600.0,16.411,16.4252,16.4039,16.411,78600.0
2011-06-06 11:50:00,23.11,23.13,23.09,23.11,131800.0,16.411,16.4252,16.3968,16.411,131800.0
2011-06-06 12:00:00,23.11,23.14,23.1,23.13,109400.0,16.411,16.4323,16.4039,16.4252,109400.0
2011-06-06 12:10:00,23.13,23.14,23.1,23.11,137200.0,16.4252,16.4323,16.4039,16.411,137200.0
2011-06-06 12:20:00,23.11,23.11,23.07,23.1,115000.0,16.411,16.411,16.3826,16.4039,115000.0
2011-06-06 12:30:00,23.09,23.09,23.04,23.07,97800.0,16.3968,16.3968,16.3613,16.3826,97800.0
2011-06-06 12:40:00,23.06,23.06,23.0,23.02,94600.0,16.3755,16.3755,16.3329,16.3471,94600.0
2011-06-06 12:50:00,23.02,23.03,23.0,23.03,74000.0,16.3471,16.3542,16.3329,16.3542,74000.0
2011-06-06 13:00:00,23.02,23.03,23.0,23.02,78200.0,16.3471,16.3542,16.3329,16.3471,78200.0
2011-06-06 13:10:00,23.01,23.04,23.0,23.03,112800.0,16.34,16.3613,16.3329,16.3542,112800.0
2011-06-06 13:20:00,23.03,23.03,23.0,23.0,84000.0,16.3542,16.3542,16.3329,16.3329,84000.0
2011-06-06 13:30:00,23.0,23.0,22.96,22.98,113200.0,16.3329,16.3329,16.3045,16.3187,113200.0
2011-06-06 13:40:00,22.98,22.98,22.93,22.97,129400.0,16.3187,16.3187,16.2832,16.3116,129400.0
2011-06-06 13:50:00,22.96,22.98,22.95,22.97,97400.0,16.3045,16.3187,16.2974,16.3116,97400.0
2011-06-06 14:00:00,22.97,22.98,22.93,22.97,151800.0,16.3116,16.3187,16.2832,16.3116,151800.0
2011-06-06 14:10:00,22.97,22.97,22.93,22.95,122400.0,16.3116,16.3116,16.2832,16.2974,122400.0
2011-06-06 14:20:00,22.94,22.98,22.93,22.95,140800.0,16.2903,16.3187,16.2832,16.2974,140800.0
2011-06-06 14:30:00,22.95,22.98,22.94,22.95,123200.0,16.2974,16.3187,16.2903,16.2974,123200.0
2011-06-06 14:40:00,22.95,22.96,22.92,22.93,288000.0,16.2974,16.3045,16.2761,16.2832,288000.0
2011-06-06 14:50:00,22.94,22.94,22.84,22.88,349600.0,16.2903,16.2903,16.2193,16.2477,349600.0
2011-06-06 15:00:00,22.88,22.93,22.83,22.84,220400.0,16.2477,16.2832,16.2122,16.2193,220400.0
2011-06-06 15:10:00,22.84,22.85,22.78,22.85,217000.0,16.2193,16.2264,16.1767,16.2264,217000.0
2011-06-06 15:20:00,22.85,22.85,22.81,22.82,198800.0,16.2264,16.2264,16.198,16.2051,198800.0
2011-06-06 15:30:00,22.82,22.86,22.81,22.82,307800.0,16.2051,16.2335,16.198,16.2051,307800.0
2011-06-06 15:40:00,22.81,22.83,22.8,22.82,558200.0,16.198,16.2122,16.1909,16.2051,558200.0
2011-06-06 15:50:00,22.82,22.82,22.77,22.78,866800.0,16.2051,16.2051,16.1696,16.1767,866800.0
2011-06-07 09:30:00,22.92,22.95,22.84,22.92,409200.0,16.2761,16.2974,16.2193,16.2761,409200.0
2011-06-07 09:40:00,22.92,22.92,22.78,22.8,386800.0,16.2761,16.2761,16.1767,16.1909,386800.0
2011-06-07 09:50:00,22.8,22.84,22.79,22.8,634800.0,16.1909,16.2193,16.1838,16.1909,634800.0
2011-06-07 10:00:00,22.8,22.84,22.72,22.8,365400.0,16.1909,16.2193,16.1341,16.1909,365400.0
2011-06-07 10:10:00,22.79,22.8,22.77,22.79,225000.0,16.1838,16.1909,16.1696,16.1838,225000.0
2011-06-07 10:20:00,22.79,22.8,22.72,22.74,176600.0,16.1838,16.1909,16.1341,16.1483,176600.0
2011-06-07 10:30:00,22.74,22.81,22.74,22.8,333400.0,16.1483,16.198,16.1483,16.1909,333400.0
2011-06-07 10:40:00,22.8,22.82,22.77,22.79,272400.0,16.1909,16.2051,16.1696,16.1838,272400.0
2011-06-07 10:50:00,22.8,22.87,22.79,22.86,185800.0,16.1909,16.2406,16.1838,16.2335,185800.0
2011-06-07 11:00:00,22.87,22.88,22.84,22.86,298200.0,16.2406,16.2477,16.2193,16.2335,298200.0
2011-06-07 11:10:00,22.86,22.86,22.83,22.85,109400.0,16.2335,16.2335,16.2122,16.2264,109400.0
2011-06-07 11:20:00,22.85,22.86,22.82,22.84,154400.0,16.2264,16.2335,16.2051,16.2193,154400.0
2011-06-07 11:30:00,22.84,22.85,22.81,22.83,139800.0,16.2193,16.2264,16.198,16.2122,139800.0
2011-06-07 11:40:00,22.84,22.86,22.8,22.8,170400.0,16.2193,16.2335,16.1909,16.1909,170400.0
2011-06-07 11:50:00,22.81,22.81,22.78,22.81,141200.0,16.198,16.198,16.1767,16.198,141200.0
2011-06-07 12:00:00,22.81,22.81,22.77,22.79,163400.0,16.198,16.198,16.1696,16.1838,163400.0
2011-06-07 12:10:00,22.8,22.81,22.77,22.78,133800.0,16.1909,16.198,16.1696,16.1767,133800.0
2011-06-07 12:20:00,22.78,22.81,22.77,22.78,133600.0,16.1767,16.198,16.1696,16.1767,133600.0
2011-06-07 12:30:00,22.79,22.81,22.78,22.81,162600.0,16.1838,16.198,16.1767,16.198,162600.0
2011-06-07 12:40:00,22.81,22.81,22.75,22.76,127800.0,16.198,16.198,16.1554,16.1625,127800.0
2011-06-07 12:50:00,22.76,22.8,22.75,22.76,192400.0,16.1625,16.1909,16.1554,16.1625,192400.0
2011-06-07 13:00:00,22.76,22.8,22.75,22.8,142000.0,16.1625,16.1909,16.1554,16.1909,142000.0
2011-06-07 13:10:00,22.8,22.82,22.79,22.81,84600.0,16.1909,16.2051,16.1838,16.198,84600.0
2011-06-07 13:20:00,22.81,22.81,22.78,22.8,89400.0,16.198,16.198,16.1767,16.1909,89400.0
2011-06-07 13:30:00,22.8,22.81,22.79,22.8,189800.0,16.1909,16.198,16.1838,16.1909,189800.0
2011-06-07 13:40:00,22.8,22.8,22.77,22.78,107800.0,16.1909,16.1909,16.1696,16.1767,107800.0
2011-06-07 13:50:00,22.78,22.8,22.77,22.79,121600.0,16.1767,16.1909,16.1696,16.1838,121600.0
2011-06-07 14:00:00,22.8,22.81,22.78,22.79,201200.0,16.1909,16.198,16.1767,16.1838,201200.0
2011-06-07 14:10:00,22.79,22.81,22.78,22.79,270200.0,16.1838,16.198,16.1767,16.1838,270200.0
2011-06-07 14:20:00,22.79,22.86,22.79,22.86,145400.0,16.1838,16.2335,16.1838,16.2335,145400.0
2011-06-07 14:30:00,22.85,22.86,22.78,22.8,302600.0,16.2264,16.2335,16.1767,16.1909,302600.0
2011-06-07 14:40:00,22.8,22.81,22.78,22.81,180200.0,16.1909,16.198,16.1767,16.198,180200.0
2011-06-07 14:50:00,22.81,22.81,22.78,22.81,152400.0,16.198,16.198,16.1767,16.198,152400.0
2011-06-07 15:00:00,22.8,22.81,22.78,22.79,167200.0,16.1909,16.198,16.1767,16.1838,167200.0
2011-06-07 15:10:00,22.79,22.82,22.78,22.8,225800.0,16.1838,16.2051,16.1767,16.1909,225800.0
2011-06-07 15:20:00,22.8,22.83,22.78,22.8,280000.0,16.1909,16.2122,16.1767,16.1909,280000.0
2011-06-07 15:30:00,22.81,22.81,22.76,22.77,368600.0,16.198,16.198,16.1625,16.1696,368600.0
2011-06-07 15:40:00,22.78,22.78,22.69,22.75,753600.0,16.1767,16.1767,16.1128,16.1554,753600.0
2011-06-07 15:50:00,22.75,22.75,22.71,22.74,1486200.0,16.1554,16.1554,16.127,16.1483,1486200.0
2011-06-08 09:30:00,22.65,22.74,22.64,22.74,178400.0,16.0844,16.1483,16.0773,16.1483,178400.0
2011-06-08 09:40:00,22.74,22.75,22.58,22.65,191800.0,16.1483,16.1554,16.0347,16.0844,191800.0
2011-06-08 09:50:00,22.65,22.68,22.58,22.6,180400.0,16.0844,16.1057,16.0347,16.0489,180400.0
2011-06-08 10:00:00,22.6,22.71,22.59,22.68,146800.0,16.0489,16.127,16.0418,16.1057,146800.0
2011-06-08 10:10:00,22.67,22.73,22.65,22.68,137400.0,16.0986,16.1412,16.0844,16.1057,137400.0
2011-06-08 10:20:00,22.68,22.7,22.57,22.61,377400.0,16.1057,16.1199,16.0276,16.056,377400.0
2011-06-08 10:30:00,22.61,22.65,22.58,22.59,234600.0,16.056,16.0844,16.0347,16.0418,234600.0
2011-06-08 10:40:00,22.59,22.61,22.58,22.61,217800.0,16.0418,16.056,16.0347,16.056,217800.0
2011-06-08 10:50:00,22.61,22.67,22.61,22.65,201200.0,16.056,16.0986,16.056,16.0844,201200.0
2011-06-08 11:00:00,22.65,22.73,22.65,22.68,164600.0,16.0844,16.1412,16.0844,16.1057,164600.0
2011-06-08 11:10:00,22.68,22.68,22.64,22.66,139000.0,16.1057,16.1057,16.0773,16.0915,139000.0
2011-06-08 11:20:00,22.66,22.66,22.61,22.64,189600.0,16.0915,16.0915,16.056,16.0773,189600.0
2011-06-08 11:30:00,22.65,22.67,22.63,22.65,166600.0,16.0844,16.0986,16.0702,16.0844,166600.0
2011-06-08 11:40:00,22.65,22.66,22.61,22.65,142600.0,16.0844,16.0915,16.056,16.0844,142600.0
2011-06-08 11:50:00,22.65,22.67,22.62,22.65,413400.0,16.0844,16.0986,16.0631,16.0844,413400.0
2011-06-08 12:00:00,22.65,22.66,22.62,22.64,163000.0,16.0844,16.0915,16.0631,16.0773,163000.0
2011-06-08 12:10:00,22.64,22.66,22.61,22.61,153400.0,16.0773,16.0915,16.056,16.056,153400.0
2011-06-08 12:20:00,22.61,22.63,22.57,22.59,101400.0,16.056,16.0702,16.0276,16.0418,101400.0
2011-06-08 12:30:00,22.59,22.6,22.57,22.6,184600.0,16.0418,16.0489,16.0276,16.0489,184600.0
2011-06-08 12:40:00,22.6,22.6,22.58,22.58,119200.0,16.0489,16.0489,16.0347,16.0347,119200.0
2011-06-08 12:50:00,22.58,22.63,22.57,22.61,140000.0,16.0347,16.0702,16.0276,16.056,140000.0
2011-06-08 13:00:00,22.61,22.62,22.59,22.59,86800.0,16.056,16.0631,16.0418,16.0418,86800.0
2011-06-08 13:10:00,22.59,22.61,22.59,22.61,76800.0,16.0418,16.056,16.0418,16.056,76800.0
2011-06-08 13:20:00,22.61,22.62,22.57,22.6,79800.0,16.056,16.0631,16.0276,16.0489,79800.0
2011-06-08 13:30:00,22.6,22.6,22.56,22.56,197200.0,16.0489,16.0489,16.0205,16.0205,197200.0
2011-06-08 13:40:00,22.56,22.58,22.55,22.56,136000.0,16.0205,16.0347,16.0134,16.0205,136000.0
2011-06-08 13:50:00,22.56,22.58,22.5,22.55,137800.0,16.0205,16.0347,15.9778,16.0134,137800.0
2011-06-08 14:00:00,22.55,22.56,22.5,22.52,254400.0,16.0134,16.0205,15.9778,15.992,254400.0
2011-06-08 14:10:00,22.52,22.53,22.5,22.52,180800.0,15.992,15.9992,15.9778,15.992,180800.0
2011-06-08 14:20:00,22.51,22.52,22.45,22.45,225200.0,15.9849,15.992,15.9423,15.9423,225200.0
2011-06-08 14:30:00,22.46,22.54,22.46,22.5,274000.0,15.9494,16.0063,15.9494,15.9778,274000.0
2011-06-08 14:40:00,22.5,22.53,22.47,22.48,205800.0,15.9778,15.9992,15.9565,15.9636,205800.0
2011-06-08 14:50:00,22.48,22.49,22.45,22.45,266600.0,15.9636,15.9707,15.9423,15.9423,266600.0
2011-06-08 15:00:00,22.45,22.46,22.41,22.42,226600.0,15.9423,15.9494,15.9139,15.921,226600.0
2011-06-08 15:10:00,22.42,22.43,22.39,22.41,449800.0,15.921,15.9281,15.8997,15.9139,449800.0
2011-06-08 15:20:00,22.41,22.45,22.41,22.44,327000.0,15.9139,15.9423,15.9139,15.9352,327000.0
2011-06-08 15:30:00,22.44,22.46,22.38,22.43,499600.0,15.9352,15.9494,15.8926,15.9281,499600.0
2011-06-08 15:40:00,22.43,22.49,22.42,22.48,486800.0,15.9281,15.9707,15.921,15.9636,486800.0
2011-06-08 15:50:00,22.48,22.5,22.43,22.45,957200.0,15.9636,15.9778,15.9281,15.9423,957200.0
2011-06-09 09:30:00,22.5,22.57,22.42,22.45,169600.0,15.9778,16.0276,15.921,15.9423,169600.0
2011-06-09 09:40:00,22.43,22.5,22.43,22.49,178000.0,15.9281,15.9778,15.9281,15.9707,178000.0
2011-06-09 09:50:00,22.5,22.55,22.47,22.54,177200.0,15.9778,16.0134,15.9565,16.0063,177200.0
2011-06-09 10:00:00,22.53,22.59,22.53,22.57,206400.0,15.9992,16.0418,15.9992,16.0276,206400.0
2011-06-09 10:10:00,22.58,22.64,22.58,22.63,170600.0,16.0347,16.0773,16.0347,16.0702,170600.0
2011-06-09 10:20:00,22.63,22.65,22.58,22.61,187400.0,16.0702,16.0844,16.0347,16.056,187400.0
2011-06-09 10:30:00,22.61,22.71,22.59,22.69,159200.0,16.056,16.127,16.0418,16.1128,159200.0
2011-06-09 10:40:00,22.69,22.75,22.67,22.75,115200.0,16.1128,16.1554,16.0986,16.1554,115200.0
2011-06-09 10:50:00,22.75,22.77,22.72,22.72,135600.0,16.1554,16.1696,16.1341,16.1341,135600.0
2011-06-09 11:00:00,22.73,22.73,22.68,22.68,163600.0,16.1412,16.1412,16.1057,16.1057,163600.0
2011-06-09 11:10:00,22.68,22.71,22.66,22.7,194600.0,16.1057,16.127,16.0915,16.1199,194600.0
2011-06-09 11:20:00,22.7,22.71,22.65,22.7,82000.0,16.1199,16.127,16.0844,16.1199,82000.0
2011-06-09 11:30:00,22.68,22.73,22.68,22.68,96200.0,16.1057,16.1412,16.1057,16.1057,96200.0
2011-06-09 11:40:00,22.68,22.74,22.68,22.73,56400.0,16.1057,16.1483,16.1057,16.1412,56400.0
2011-06-09 11:50:00,22.72,22.8,22.72,22.77,125800.0,16.1341,16.1909,16.1341,16.1696,125800.0
2011-06-09 12:00:00,22.76,22.8,22.73,22.79,90400.0,16.1625,16.1909,16.1412,16.1838,90400.0
2011-06-09 12:10:00,22.79,22.8,22.75,22.77,84200.0,16.1838,16.1909,16.1554,16.1696,84200.0
2011-06-09 12:20:00,22.77,22.77,22.74,22.75,54800.0,16.1696,16.1696,16.1483,16.1554,54800.0
2011-06-09 12:30:00,22.75,22.78,22.74,22.78,85200.0,16.1554,16.1767,16.1483,16.1767,85200.0
2011-06-09 12:40:00,22.78,22.82,22.76,22.77,117400.0,16.1767,16.2051,16.1625,16.1696,117400.0
2011-06-09 12:50:00,22.77,22.8,22.76,22.79,50400.0,16.1696,16.1909,16.1625,16.1838,50400.0
2011-06-09 13:00:00,22.79,22.82,22.78,22.8,101400.0,16.1838,16.2051,16.1767,16.1909,101400.0
2011-06-09 13:10:00,22.8,22.82,22.76,22.8,99400.0,16.1909,16.2051,16.1625,16.1909,99400.0
2011-06-09 13:20:00,22.8,22.8,22.77,22.78,52200.0,16.1909,16.1909,16.1696,16.1767,52200.0
2011-06-09 13:30:00,22.77,22.78,22.73,22.75,60400.0,16.1696,16.1767,16.1412,16.1554,60400.0
2011-06-09 13:40:00,22.75,22.77,22.74,22.74,67600.0,16.1554,16.1696,16.1483,16.1483,67600.0
2011-06-09 13:50:00,22.75,22.77,22.74,22.74,49400.0,16.1554,16.1696,16.1483,16.1483,49400.0
2011-06-09 14:00:00,22.74,22.75,22.73,22.74,95200.0,16.1483,16.1554,16.1412,16.1483,95200.0
2011-06-09 14:10:00,22.75,22.75,22.72,22.73,111800.0,16.1554,16.1554,16.1341,16.1412,111800.0
2011-06-09 14:20:00,22.73,22.73,22.7,22.71,133800.0,16.1412,16.1412,16.1199,16.127,133800.0
2011-06-09 14:30:00,22.71,22.72,22.69,22.72,72800.0,16.127,16.1341,16.1128,16.1341,72800.0
2011-06-09 14:40:00,22.72,22.72,22.69,22.7,111000.0,16.1341,16.1341,16.1128,16.1199,111000.0
2011-06-09 14:50:00,22.7,22.72,22.7,22.72,136200.0,16.1199,16.1341,16.1199,16.1341,136200.0
2011-06-09 15:00:00,22.72,22.72,22.68,22.68,119800.0,16.1341,16.1341,16.1057,16.1057,119800.0
2011-06-09 15:10:00,22.69,22.69,22.66,22.66,102200.0,16.1128,16.1128,16.0915,16.0915,102200.0
2011-06-09 15:20:00,22.66,22.66,22.61,22.63,172000.0,16.0915,16.0915,16.056,16.0702,172000.0
2011-06-09 15:30:00,22.63,22.65,22.57,22.61,276800.0,16.0702,16.0844,16.0276,16.056,276800.0
2011-06-09 15:40:00,22.61,22.61,22.52,22.55,446000.0,16.056,16.056,15.992,16.0134,446000.0
2011-06-09 15:50:00,22.55,22.59,22.53,22.58,556400.0,16.0134,16.0418,15.9992,16.0347,556400.0
2011-06-10 09:30:00,22.52,22.55,22.28,22.28,238200.0,15.992,16.0134,15.8216,15.8216,238200.0
2011-06-10 09:40:00,22.28,22.36,22.26,22.36,125600.0,15.8216,15.8784,15.8074,15.8784,125600.0
2011-06-10 09:50:00,22.35,22.36,22.26,22.3,148000.0,15.8713,15.8784,15.8074,15.8358,148000.0
2011-06-10 10:00:00,22.3,22.31,22.18,22.21,153200.0,15.8358,15.8429,15.7506,15.7719,153200.0
2011-06-10 10:10:00,22.21,22.24,22.18,22.2,132400.0,15.7719,15.7932,15.7506,15.7648,132400.0
2011-06-10 10:20:00,22.2,22.22,22.15,22.18,226400.0,15.7648,15.779,15.7293,15.7506,226400.0
2011-06-10 10:30:00,22.19,22.2,22.11,22.15,176800.0,15.7577,15.7648,15.7009,15.7293,176800.0
2011-06-10 10:40:00,22.15,22.2,22.09,22.2,223000.0,15.7293,15.7648,15.6867,15.7648,223000.0
2011-06-10 10:50:00,22.2,22.23,22.17,22.2,189200.0,15.7648,15.7861,15.7435,15.7648,189200.0
2011-06-10 11:00:00,22.2,22.21,22.15,22.19,90000.0,15.7648,15.7719,15.7293,15.7577,90000.0
2011-06-10 11:10:00,22.19,22.27,22.18,22.25,118200.0,15.7577,15.8145,15.7506,15.8003,118200.0
2011-06-10 11:20:00,22.26,22.32,22.25,22.29,145800.0,15.8074,15.85,15.8003,15.8287,145800.0
2011-06-10 11:30:00,22.29,22.3,22.24,22.26,114000.0,15.8287,15.8358,15.7932,15.8074,114000.0
2011-06-10 11:40:00,22.26,22.32,22.24,22.31,142600.0,15.8074,15.85,15.7932,15.8429,142600.0
2011-06-10 11:50:00,22.31,22.36,22.3,22.35,226400.0,15.8429,15.8784,15.8358,15.8713,226400.0
2011-06-10 12:00:00,22.35,22.41,22.35,22.39,236000.0,15.8713,15.9139,15.8713,15.8997,236000.0
2011-06-10 12:10:00,22.39,22.39,22.31,22.37,85800.0,15.8997,15.8997,15.8429,15.8855,85800.0
2011-06-10 12:20:00,22.37,22.39,22.35,22.35,82400.0,15.8855,15.8997,15.8713,15.8713,82400.0
2011-06-10 12:30:00,22.35,22.38,22.35,22.37,206000.0,15.8713,15.8926,15.8713,15.8855,206000.0
2011-06-10 12:40:00,22.38,22.38,22.32,22.32,51200.0,15.8926,15.8926,15.85,15.85,51200.0
2011-06-10 12:50:00,22.32,22.35,22.32,22.34,50800.0,15.85,15.8713,15.85,15.8642,50800.0
2011-06-10 13:00:00,22.34,22.34,22.29,22.3,108200.0,15.8642,15.8642,15.8287,15.8358,108200.0
2011-06-10 13:10:00,22.3,22.31,22.25,22.25,68600.0,15.8358,15.8429,15.8003,15.8003,68600.0
2011-06-10 13:20:00,22.26,22.29,22.23,22.28,52000.0,15.8074,15.8287,15.7861,15.8216,52000.0
2011-06-10 13:30:00,22.27,22.3,22.26,22.28,138600.0,15.8145,15.8358,15.8074,15.8216,138600.0
2011-06-10 13:40:00,22.29,22.3,22.22,22.25,104200.0,15.8287,15.8358,15.779,15.8003,104200.0
2011-06-10 13:50:00,22.25,22.25,22.22,22.23,50000.0,15.8003,15.8003,15.779,15.7861,50000.0
2011-06-10 14:00:00,22.23,22.45,22.23,22.4,299800.0,15.7861,15.9423,15.7861,15.9068,299800.0
2011-06-10 14:10:00,22.4,22.48,22.36,22.47,161800.0,15.9068,15.9636,15.8784,15.9565,161800.0
2011-06-10 14:20:00,22.47,22.48,22.38,22.4,132800.0,15.9565,15.9636,15.8926,15.9068,132800.0
2011-06-10 14:30:00,22.4,22.45,22.35,22.35,125000.0,15.9068,15.9423,15.8713,15.8713,125000.0
2011-06-10 14:40:00,22.36,22.41,22.33,22.41,87600.0,15.8784,15.9139,15.8571,15.9139,87600.0
2011-06-10 14:50:00,22.4,22.54,22.4,22.53,111200.0,15.9068,16.0063,15.9068,15.9992,111200.0
2011-06-10 15:00:00,22.53,22.54,22.49,22.53,249000.0,15.9992,16.0063,15.9707,15.9992,249000.0
2011-06-10 15:10:00,22.53,22.63,22.52,22.6,251800.0,15.9992,16.0702,15.992,16.0489,251800.0
2011-06-10 15:20:00,22.61,22.61,22.53,22.55,233800.0,16.056,16.056,15.9992,16.0134,233800.0
2011-06-10 15:30:00,22.55,22.57,22.51,22.52,290800.0,16.0134,16.0276,15.9849,15.992,290800.0
2011-06-10 15:40:00,22.53,22.55,22.46,22.47,480400.0,15.9992,16.0134,15.9494,15.9565,480400.0
2011-06-10 15:50:00,22.47,22.49,22.42,22.43,827000.0,15.9565,15.9707,15.921,15.9281,827000.0
2011-06-13 09:30:00,22.47,22.65,22.45,22.61,187200.0,15.9565,16.0844,15.9423,16.056,187200.0
2011-06-13 09:40:00,22.61,22.65,22.56,22.62,111200.0,16.056,16.0844,16.0205,16.0631,111200.0
2011-06-13 09:50:00,22.61,22.62,22.53,22.56,83400.0,16.056,16.0631,15.9992,16.0205,83400.0
2011-06-13 10:00:00,22.55,22.55,22.45,22.47,87400.0,16.0134,16.0134,15.9423,15.9565,87400.0
2011-06-13 10:10:00,22.47,22.49,22.43,22.48,70600.0,15.9565,15.9707,15.9281,15.9636,70600.0
2011-06-13 10:20:00,22.48,22.5,22.45,22.46,91800.0,15.9636,15.9778,15.9423,15.9494,91800.0
2011-06-13 10:30:00,22.48,22.49,22.45,22.47,64600.0,15.9636,15.9707,15.9423,15.9565,64600.0
2011-06-13 10:40:00,22.47,22.49,22.4,22.46,174000.0,15.9565,15.9707,15.9068,15.9494,174000.0
2011-06-13 10:50:00,22.47,22.5,22.43,22.46,66800.0,15.9565,15.9778,15.9281,15.9494,66800.0
2011-06-13 11:00:00,22.46,22.48,22.42,22.43,54800.0,15.9494,15.9636,15.921,15.9281,54800.0
2011-06-13 11:10:00,22.43,22.49,22.42,22.48,91000.0,15.9281,15.9707,15.921,15.9636,91000.0
2011-06-13 11:20:00,22.49,22.54,22.47,22.52,206200.0,15.9707,16.0063,15.9565,15.992,206200.0
2011-06-13 11:30:00,22.5,22.52,22.48,22.52,133600.0,15.9778,15.992,15.9636,15.992,133600.0
2011-06-13 11:40:00,22.51,22.54,22.47,22.5,110600.0,15.9849,16.0063,15.9565,15.9778,110600.0
2011-06-13 11:50:00,22.48,22.52,22.46,22.49,87400.0,15.9636,15.992,15.9494,15.9707,87400.0
2011-06-13 12:00:00,22.48,22.52,22.47,22.5,100400.0,15.9636,15.992,15.9565,15.9778,100400.0
2011-06-13 12:10:00,22.5,22.53,22.46,22.47,268600.0,15.9778,15.9992,15.9494,15.9565,268600.0
2011-06-13 12:20:00,22.48,22.51,22.46,22.48,134200.0,15.9636,15.9849,15.9494,15.9636,134200.0
2011-06-13 12:30:00,22.48,22.56,22.47,22.53,172600.0,15.9636,16.0205,15.9565,15.9992,172600.0
2011-06-13 12:40:00,22.52,22.53,22.47,22.48,89000.0,15.992,15.9992,15.9565,15.9636,89000.0
2011-06-13 12:50:00,22.47,22.48,22.44,22.47,76600.0,15.9565,15.9636,15.9352,15.9565,76600.0
2011-06-13 13:00:00,22.46,22.47,22.4,22.45,160600.0,15.9494,15.9565,15.9068,15.9423,160600.0
2011-06-13 13:10:00,22.45,22.51,22.44,22.51,181600.0,15.9423,15.9849,15.9352,15.9849,181600.0
2011-06-13 13:20:00,22.5,22.52,22.46,22.49,73400.0,15.9778,15.992,15.9494,15.9707,73400.0
2011-06-13 13:30:00,22.49,22.52,22.48,22.52,66800.0,15.9707,15.992,15.9636,15.992,66800.0
2011-06-13 13:40:00,22.52,22.56,22.52,22.53,97800.0,15.992,16.0205,15.992,15.9992,97800.0
2011-06-13 13:50:00,22.53,22.61,22.53,22.61,96400.0,15.9992,16.056,15.9992,16.056,96400.0
2011-06-13 14:00:00,22.6,22.66,22.59,22.63,106800.0,16.0489,16.0915,16.0418,16.0702,106800.0
2011-06-13 14:10:00,22.63,22.66,22.61,22.61,56000.0,16.0702,16.0915,16.056,16.056,56000.0
2011-06-13 14:20:00,22.61,22.64,22.6,22.61,64400.0,16.056,16.0773,16.0489,16.056,64400.0
2011-06-13 14:30:00,22.6,22.63,22.6,22.61,153400.0,16.0489,16.0702,16.0489,16.056,153400.0
2011-06-13 14:40:00,22.61,22.68,22.6,22.68,148400.0,16.056,16.1057,16.0489,16.1057,148400.0
2011-06-13 14:50:00,22.68,22.7,22.6,22.6,100000.0,16.1057,16.1199,16.0489,16.0489,100000.0
2011-06-13 15:00:00,22.6,22.66,22.59,22.61,133600.0,16.0489,16.0915,16.0418,16.056,133600.0
2011-06-13 15:10:00,22.61,22.64,22.59,22.63,162600.0,16.056,16.0773,16.0418,16.0702,162600.0
2011-06-13 15:20:00,22.63,22.66,22.62,22.63,118200.0,16.0702,16.0915,16.0631,16.0702,118200.0
2011-06-13 15:30:00,22.64,22.64,22.6,22.61,196600.0,16.0773,16.0773,16.0489,16.056,196600.0
2011-06-13 15:40:00,22.61,22.65,22.6,22.64,281600.0,16.056,16.0844,16.0489,16.0773,281600.0
2011-06-13 15:50:00,22.64,22.65,22.61,22.64,573000.0,16.0773,16.0844,16.056,16.0773,573000.0
2011-06-14 09:30:00,22.82,23.05,22.82,22.95,438200.0,16.2051,16.3684,16.2051,16.2974,438200.0
2011-06-14 09:40:00,22.96,23.18,22.93,23.18,319200.0,16.3045,16.4607,16.2832,16.4607,319200.0
2011-06-14 09:50:00,23.18,23.24,23.11,23.2,255800.0,16.4607,16.5033,16.411,16.4749,255800.0
2011-06-14 10:00:00,23.2,23.25,23.18,23.2,358600.0,16.4749,16.5104,16.4607,16.4749,358600.0
2011-06-14 10:10:00,23.2,23.25,23.2,23.24,280400.0,16.4749,16.5104,16.4749,16.5033,280400.0
2011-06-14 10:20:00,23.24,23.31,23.23,23.3,297200.0,16.5033,16.553,16.4962,16.5459,297200.0
2011-06-14 10:30:00,23.3,23.38,23.3,23.38,417000.0,16.5459,16.6028,16.5459,16.6028,417000.0
2011-06-14 10:40:00,23.38,23.41,23.35,23.38,227400.0,16.6028,16.6241,16.5815,16.6028,227400.0
2011-06-14 10:50:00,23.38,23.44,23.33,23.4,252600.0,16.6028,16.6454,16.5673,16.617,252600.0
2011-06-14 11:00:00,23.39,23.39,23.29,23.3,192000.0,16.6099,16.6099,16.5388,16.5459,192000.0
2011-06-14 11:10:00,23.3,23.33,23.29,23.31,179200.0,16.5459,16.5673,16.5388,16.553,179200.0
2011-06-14 11:20:00,23.32,23.32,23.23,23.23,146400.0,16.5602,16.5602,16.4962,16.4962,146400.0
2011-06-14 11:30:00,23.22,23.25,23.2,23.2,121400.0,16.4891,16.5104,16.4749,16.4749,121400.0
2011-06-14 11:40:00,23.21,23.26,23.21,23.25,173800.0,16.482,16.5175,16.482,16.5104,173800.0
2011-06-14 11:50:00,23.24,23.34,23.24,23.33,162800.0,16.5033,16.5744,16.5033,16.5673,162800.0
2011-06-14 12:00:00,23.32,23.33,23.26,23.27,78200.0,16.5602,16.5673,16.5175,16.5246,78200.0
2011-06-14 12:10:00,23.26,23.26,23.22,23.26,128200.0,16.5175,16.5175,16.4891,16.5175,128200.0
2011-06-14 12:20:00,23.26,23.28,23.24,23.27,97000.0,16.5175,16.5317,16.5033,16.5246,97000.0
2011-06-14 12:30:00,23.27,23.31,23.27,23.28,196600.0,16.5246,16.553,16.5246,16.5317,196600.0
2011-06-14 12:40:00,23.28,23.31,23.26,23.31,116200.0,16.5317,16.553,16.5175,16.553,116200.0
2011-06-14 12:50:00,23.31,23.33,23.28,23.3,74800.0,16.553,16.5673,16.5317,16.5459,74800.0
2011-06-14 13:00:00,23.31,23.31,23.27,23.29,113400.0,16.553,16.553,16.5246,16.5388,113400.0
2011-06-14 13:10:00,23.29,23.3,23.27,23.28,61400.0,16.5388,16.5459,16.5246,16.5317,61400.0
2011-06-14 13:20:00,23.27,23.28,23.25,23.25,88000.0,16.5246,16.5317,16.5104,16.5104,88000.0
2011-06-14 13:30:00,23.25,23.28,23.24,23.27,107200.0,16.5104,16.5317,16.5033,16.5246,107200.0
2011-06-14 13:40:00,23.27,23.27,23.17,23.18,162200.0,16.5246,16.5246,16.4536,16.4607,162200.0
2011-06-14 13:50:00,23.18,23.2,23.17,23.17,130400.0,16.4607,16.4749,16.4536,16.4536,130400.0
2011-06-14 14:00:00,23.18,23.18,23.14,23.16,211600.0,16.4607,16.4607,16.4323,16.4465,211600.0
2011-06-14 14:10:00,23.17,23.21,23.16,23.21,193000.0,16.4536,16.482,16.4465,16.482,193000.0
2011-06-14 14:20:00,23.21,23.25,23.2,23.25,163200.0,16.482,16.5104,16.4749,16.5104,163200.0
2011-06-14 14:30:00,23.25,23.25,23.22,23.22,158000.0,16.5104,16.5104,16.4891,16.4891,158000.0
2011-06-14 14:40:00,23.22,23.29,23.22,23.28,156800.0,16.4891,16.5388,16.4891,16.5317,156800.0
2011-06-14 14:50:00,23.29,23.3,23.28,23.3,155200.0,16.5388,16.5459,16.5317,16.5459,155200.0
2011-06-14 15:00:00,23.3,23.34,23.29,23.3,323200.0,16.5459,16.5744,16.5388,16.5459,323200.0
2011-06-14 15:10:00,23.31,23.32,23.28,23.32,204400.0,16.553,16.5602,16.5317,16.5602,204400.0
2011-06-14 15:20:00,23.32,23.32,23.27,23.29,369400.0,16.5602,16.5602,16.5246,16.5388,369400.0
2011-06-14 15:30:00,23.29,23.3,23.2,23.21,306200.0,16.5388,16.5459,16.4749,16.482,306200.0
2011-06-14 15:40:00,23.22,23.25,23.19,23.24,400000.0,16.4891,16.5104,16.4678,16.5033,400000.0
2011-06-14 15:50:00,23.24,23.24,23.18,23.24,925000.0,16.5033,16.5033,16.4607,16.5033,925000.0
2011-06-15 09:30:00,23.0,23.02,22.79,22.91,335800.0,16.3329,16.3471,16.1838,16.269,335800.0
2011-06-15 09:40:00,22.9,22.93,22.83,22.83,173200.0,16.2619,16.2832,16.2122,16.2122,173200.0
2011-06-15 09:50:00,22.83,22.9,22.83,22.83,155800.0,16.2122,16.2619,16.2122,16.2122,155800.0
2011-06-15 10:00:00,22.83,22.95,22.8,22.94,206800.0,16.2122,16.2974,16.1909,16.2903,206800.0
2011-06-15 10:10:00,22.94,22.99,22.93,22.97,210400.0,16.2903,16.3258,16.2832,16.3116,210400.0
2011-06-15 10:20:00,22.97,22.97,22.89,22.89,118800.0,16.3116,16.3116,16.2548,16.2548,118800.0
2011-06-15 10:30:00,22.89,22.89,22.85,22.88,136400.0,16.2548,16.2548,16.2264,16.2477,136400.0
2011-06-15 10:40:00,22.88,22.97,22.87,22.97,137400.0,16.2477,16.3116,16.2406,16.3116,137400.0
2011-06-15 10:50:00,22.97,23.0,22.95,23.0,103200.0,16.3116,16.3329,16.2974,16.3329,103200.0
2011-06-15 11:00:00,23.0,23.0,22.92,22.93,144800.0,16.3329,16.3329,16.2761,16.2832,144800.0
2011-06-15 11:10:00,22.93,22.93,22.88,22.93,88200.0,16.2832,16.2832,16.2477,16.2832,88200.0
2011-06-15 11:20:00,22.93,22.96,22.9,22.91,116600.0,16.2832,16.3045,16.2619,16.269,116600.0
2011-06-15 11:30:00,22.93,22.95,22.85,22.86,271400.0,16.2832,16.2974,16.2264,16.2335,271400.0
2011-06-15 11:40:00,22.86,22.87,22.73,22.73,274200.0,16.2335,16.2406,16.1412,16.1412,274200.0
2011-06-15 11:50:00,22.73,22.73,22.65,22.71,401600.0,16.1412,16.1412,16.0844,16.127,401600.0
2011-06-15 12:00:00,22.71,22.72,22.65,22.67,220200.0,16.127,16.1341,16.0844,16.0986,220200.0
2011-06-15 12:10:00,22.67,22.68,22.57,22.58,215800.0,16.0986,16.1057,16.0276,16.0347,215800.0
2011-06-15 12:20:00,22.58,22.59,22.43,22.53,383200.0,16.0347,16.0418,15.9281,15.9992,383200.0
2011-06-15 12:30:00,22.52,22.57,22.5,22.52,260400.0,15.992,16.0276,15.9778,15.992,260400.0
2011-06-15 12:40:00,22.51,22.53,22.48,22.49,156400.0,15.9849,15.9992,15.9636,15.9707,156400.0
2011-06-15 12:50:00,22.5,22.52,22.45,22.47,92800.0,15.9778,15.992,15.9423,15.9565,92800.0
2011-06-15 13:00:00,22.47,22.48,22.42,22.43,183800.0,15.9565,15.9636,15.921,15.9281,183800.0
2011-06-15 13:10:00,22.43,22.5,22.42,22.46,231800.0,15.9281,15.9778,15.921,15.9494,231800.0
2011-06-15 13:20:00,22.46,22.48,22.44,22.48,162800.0,15.9494,15.9636,15.9352,15.9636,162800.0
2011-06-15 13:30:00,22.47,22.49,22.43,22.49,156200.0,15.9565,15.9707,15.9281,15.9707,156200.0
2011-06-15 13:40:00,22.49,22.55,22.49,22.5,143600.0,15.9707,16.0134,15.9707,15.9778,143600.0
2011-06-15 13:50:00,22.5,22.53,22.48,22.52,124400.0,15.9778,15.9992,15.9636,15.992,124400.0
2011-06-15 14:00:00,22.52,22.63,22.52,22.59,162000.0,15.992,16.0702,15.992,16.0418,162000.0
2011-06-15 14:10:00,22.58,22.58,22.55,22.57,138800.0,16.0347,16.0347,16.0134,16.0276,138800.0
2011-06-15 14:20:00,22.57,22.57,22.48,22.48,155200.0,16.0276,16.0276,15.9636,15.9636,155200.0
2011-06-15 14:30:00,22.48,22.57,22.48,22.57,137800.0,15.9636,16.0276,15.9636,16.0276,137800.0
2011-06-15 14:40:00,22.57,22.6,22.49,22.57,219200.0,16.0276,16.0489,15.9707,16.0276,219200.0
2011-06-15 14:50:00,22.57,22.57,22.49,22.49,228800.0,16.0276,16.0276,15.9707,15.9707,228800.0
2011-06-15 15:00:00,22.49,22.54,22.47,22.5,341800.0,15.9707,16.0063,15.9565,15.9778,341800.0
2011-06-15 15:10:00,22.49,22.54,22.46,22.52,183400.0,15.9707,16.0063,15.9494,15.992,183400.0
2011-06-15 15:20:00,22.52,22.61,22.49,22.56,254800.0,15.992,16.056,15.9707,16.0205,254800.0
2011-06-15 15:30:00,22.56,22.56,22.5,22.52,300800.0,16.0205,16.0205,15.9778,15.992,300800.0
2011-06-15 15:40:00,22.51,22.56,22.46,22.48,554000.0,15.9849,16.0205,15.9494,15.9636,554000.0
2011-06-15 15:50:00,22.48,22.53,22.46,22.48,810000.0,15.9636,15.9992,15.9494,15.9636,810000.0
2011-06-16 09:30:00,22.5,22.64,22.49,22.58,245400.0,15.9778,16.0773,15.9707,16.0347,245400.0
2011-06-16 09:40:00,22.56,22.63,22.54,22.56,233000.0,16.0205,16.0702,16.0063,16.0205,233000.0
2011-06-16 09:50:00,22.56,22.61,22.36,22.38,302200.0,16.0205,16.056,15.8784,15.8926,302200.0
2011-06-16 10:00:00,22.36,22.38,22.21,22.35,423000.0,15.8784,15.8926,15.7719,15.8713,423000.0
2011-06-16 10:10:00,22.34,22.43,22.32,22.35,215800.0,15.8642,15.9281,15.85,15.8713,215800.0
2011-06-16 10:20:00,22.34,22.37,22.29,22.3,263800.0,15.8642,15.8855,15.8287,15.8358,263800.0
2011-06-16 10:30:00,22.3,22.49,22.28,22.49,277400.0,15.8358,15.9707,15.8216,15.9707,277400.0
2011-06-16 10:40:00,22.49,22.51,22.42,22.45,289400.0,15.9707,15.9849,15.921,15.9423,289400.0
2011-06-16 10:50:00,22.44,22.47,22.41,22.43,190200.0,15.9352,15.9565,15.9139,15.9281,190200.0
2011-06-16 11:00:00,22.42,22.43,22.31,22.33,137600.0,15.921,15.9281,15.8429,15.8571,137600.0
2011-06-16 11:10:00,22.33,22.43,22.31,22.42,149000.0,15.8571,15.9281,15.8429,15.921,149000.0
2011-06-16 11:20:00,22.43,22.45,22.36,22.41,228000.0,15.9281,15.9423,15.8784,15.9139,228000.0
2011-06-16 11:30:00,22.4,22.47,22.4,22.43,188200.0,15.9068,15.9565,15.9068,15.9281,188200.0
2011-06-16 11:40:00,22.43,22.48,22.41,22.43,74600.0,15.9281,15.9636,15.9139,15.9281,74600.0
2011-06-16 11:50:00,22.43,22.48,22.43,22.46,69800.0,15.9281,15.9636,15.9281,15.9494,69800.0
2011-06-16 12:00:00,22.45,22.49,22.44,22.47,124800.0,15.9423,15.9707,15.9352,15.9565,124800.0
2011-06-16 12:10:00,22.46,22.48,22.43,22.46,295800.0,15.9494,15.9636,15.9281,15.9494,295800.0
2011-06-16 12:20:00,22.46,22.52,22.46,22.5,104200.0,15.9494,15.992,15.9494,15.9778,104200.0
2011-06-16 12:30:00,22.5,22.52,22.48,22.48,208400.0,15.9778,15.992,15.9636,15.9636,208400.0
2011-06-16 12:40:00,22.48,22.48,22.45,22.46,48800.0,15.9636,15.9636,15.9423,15.9494,48800.0
2011-06-16 12:50:00,22.46,22.47,22.43,22.43,33800.0,15.9494,15.9565,15.9281,15.9281,33800.0
2011-06-16 13:00:00,22.43,22.43,22.4,22.43,65800.0,15.9281,15.9281,15.9068,15.9281,65800.0
2011-06-16 13:10:00,22.43,22.48,22.43,22.47,77600.0,15.9281,15.9636,15.9281,15.9565,77600.0
2011-06-16 13:20:00,22.47,22.48,22.41,22.41,101200.0,15.9565,15.9636,15.9139,15.9139,101200.0
2011-06-16 13:30:00,22.42,22.43,22.35,22.35,137400.0,15.921,15.9281,15.8713,15.8713,137400.0
2011-06-16 13:40:00,22.35,22.38,22.31,22.34,106200.0,15.8713,15.8926,15.8429,15.8642,106200.0
2011-06-16 13:50:00,22.35,22.35,22.27,22.28,187600.0,15.8713,15.8713,15.8145,15.8216,187600.0
2011-06-16 14:00:00,22.28,22.3,22.24,22.28,215200.0,15.8216,15.8358,15.7932,15.8216,215200.0
2011-06-16 14:10:00,22.27,22.28,22.21,22.23,141600.0,15.8145,15.8216,15.7719,15.7861,141600.0
2011-06-16 14:20:00,22.23,22.26,22.22,22.23,269200.0,15.7861,15.8074,15.779,15.7861,269200.0
2011-06-16 14:30:00,22.23,22.24,22.19,22.2,204000.0,15.7861,15.7932,15.7577,15.7648,204000.0
2011-06-16 14:40:00,22.2,22.22,22.15,22.16,226000.0,15.7648,15.779,15.7293,15.7364,226000.0
2011-06-16 14:50:00,22.15,22.27,22.15,22.25,193200.0,15.7293,15.8145,15.7293,15.8003,193200.0
2011-06-16 15:00:00,22.25,22.35,22.25,22.34,208400.0,15.8003,15.8713,15.8003,15.8642,208400.0
2011-06-16 15:10:00,22.34,22.36,22.31,22.32,204800.0,15.8642,15.8784,15.8429,15.85,204800.0
2011-06-16 15:20:00,22.31,22.34,22.31,22.32,151600.0,15.8429,15.8642,15.8429,15.85,151600.0
2011-06-16 15:30:00,22.31,22.43,22.31,22.41,261200.0,15.8429,15.9281,15.8429,15.9139,261200.0
2011-06-16 15:40:00,22.41,22.42,22.36,22.38,420800.0,15.9139,15.921,15.8784,15.8926,420800.0
2011-06-16 15:50:00,22.38,22.42,22.37,22.41,384600.0,15.8926,15.921,15.8855,15.9139,384600.0
2011-06-17 09:30:00,22.67,22.78,22.67,22.75,1060400.0,16.0986,16.1767,16.0986,16.1554,1060400.0
2011-06-17 09:40:00,22.74,22.8,22.73,22.73,217200.0,16.1483,16.1909,16.1412,16.1412,217200.0
2011-06-17 09:50:00,22.74,22.74,22.58,22.65,125800.0,16.1483,16.1483,16.0347,16.0844,125800.0
2011-06-17 10:00:00,22.64,22.74,22.64,22.65,132800.0,16.0773,16.1483,16.0773,16.0844,132800.0
2011-06-17 10:10:00,22.65,22.68,22.56,22.59,116000.0,16.0844,16.1057,16.0205,16.0418,116000.0
2011-06-17 10:20:00,22.59,22.59,22.52,22.56,160000.0,16.0418,16.0418,15.992,16.0205,160000.0
2011-06-17 10:30:00,22.56,22.64,22.55,22.61,190200.0,16.0205,16.0773,16.0134,16.056,190200.0
2011-06-17 10:40:00,22.6,22.66,22.6,22.65,60000.0,16.0489,16.0915,16.0489,16.0844,60000.0
2011-06-17 10:50:00,22.65,22.66,22.58,22.58,121200.0,16.0844,16.0915,16.0347,16.0347,121200.0
2011-06-17 11:00:00,22.58,22.58,22.47,22.5,165400.0,16.0347,16.0347,15.9565,15.9778,165400.0
2011-06-17 11:10:00,22.5,22.64,22.5,22.63,161800.0,15.9778,16.0773,15.9778,16.0702,161800.0
2011-06-17 11:20:00,22.63,22.64,22.6,22.62,66000.0,16.0702,16.0773,16.0489,16.0631,66000.0
2011-06-17 11:30:00,22.63,22.63,22.57,22.58,93000.0,16.0702,16.0702,16.0276,16.0347,93000.0
2011-06-17 11:40:00,22.58,22.61,22.57,22.59,56200.0,16.0347,16.056,16.0276,16.0418,56200.0
2011-06-17 11:50:00,22.59,22.61,22.57,22.59,44800.0,16.0418,16.056,16.0276,16.0418,44800.0
2011-06-17 12:00:00,22.59,22.6,22.54,22.56,60400.0,16.0418,16.0489,16.0063,16.0205,60400.0
2011-06-17 12:10:00,22.56,22.56,22.55,22.55,58800.0,16.0205,16.0205,16.0134,16.0134,58800.0
2011-06-17 12:20:00,22.55,22.56,22.51,22.53,98400.0,16.0134,16.0205,15.9849,15.9992,98400.0
2011-06-17 12:30:00,22.54,22.55,22.49,22.53,72600.0,16.0063,16.0134,15.9707,15.9992,72600.0
2011-06-17 12:40:00,22.53,22.54,22.49,22.52,73200.0,15.9992,16.0063,15.9707,15.992,73200.0
2011-06-17 12:50:00,22.52,22.53,22.47,22.52,64600.0,15.992,15.9992,15.9565,15.992,64600.0
2011-06-17 13:00:00,22.52,22.52,22.46,22.48,52600.0,15.992,15.992,15.9494,15.9636,52600.0
2011-06-17 13:10:00,22.48,22.49,22.45,22.45,61600.0,15.9636,15.9707,15.9423,15.9423,61600.0
2011-06-17 13:20:00,22.45,22.47,22.43,22.46,76800.0,15.9423,15.9565,15.9281,15.9494,76800.0
2011-06-17 13:30:00,22.46,22.48,22.45,22.47,142800.0,15.9494,15.9636,15.9423,15.9565,142800.0
2011-06-17 13:40:00,22.47,22.47,22.43,22.44,85800.0,15.9565,15.9565,15.9281,15.9352,85800.0
2011-06-17 13:50:00,22.44,22.44,22.41,22.42,122400.0,15.9352,15.9352,15.9139,15.921,122400.0
2011-06-17 14:00:00,22.42,22.45,22.4,22.42,158800.0,15.921,15.9423,15.9068,15.921,158800.0
2011-06-17 14:10:00,22.41,22.46,22.41,22.43,124000.0,15.9139,15.9494,15.9139,15.9281,124000.0
2011-06-17 14:20:00,22.43,22.48,22.43,22.48,102000.0,15.9281,15.9636,15.9281,15.9636,102000.0
2011-06-17 14:30:00,22.48,22.49,22.45,22.47,128800.0,15.9636,15.9707,15.9423,15.9565,128800.0
2011-06-17 14:40:00,22.48,22.49,22.42,22.43,130600.0,15.9636,15.9707,15.921,15.9281,130600.0
2011-06-17 14:50:00,22.44,22.47,22.42,22.47,94600.0,15.9352,15.9565,15.921,15.9565,94600.0
2011-06-17 15:00:00,22.47,22.51,22.46,22.48,173600.0,15.9565,15.9849,15.9494,15.9636,173600.0
2011-06-17 15:10:00,22.48,22.5,22.38,22.42,273000.0,15.9636,15.9778,15.8926,15.921,273000.0
2011-06-17 15:20:00,22.42,22.5,22.42,22.47,178800.0,15.921,15.9778,15.921,15.9565,178800.0
2011-06-17 15:30:00,22.47,22.49,22.45,22.46,279400.0,15.9565,15.9707,15.9423,15.9494,279400.0
2011-06-17 15:40:00,22.46,22.52,22.46,22.51,301800.0,15.9494,15.992,15.9494,15.9849,301800.0
2011-06-17 15:50:00,22.51,22.53,22.49,22.51,561400.0,15.9849,15.9992,15.9707,15.9849,561400.0
2011-06-20 09:30:00,22.45,22.51,22.38,22.4,174400.0,15.9423,15.9849,15.8926,15.9068,174400.0
2011-06-20 09:40:00,22.4,22.47,22.39,22.42,81600.0,15.9068,15.9565,15.8997,15.921,81600.0
2011-06-20 09:50:00,22.42,22.51,22.41,22.47,67800.0,15.921,15.9849,15.9139,15.9565,67800.0
2011-06-20 10:00:00,22.47,22.5,22.45,22.45,80600.0,15.9565,15.9778,15.9423,15.9423,80600.0
2011-06-20 10:10:00,22.45,22.46,22.4,22.43,107000.0,15.9423,15.9494,15.9068,15.9281,107000.0
2011-06-20 10:20:00,22.43,22.5,22.42,22.5,101000.0,15.9281,15.9778,15.921,15.9778,101000.0
2011-06-20 10:30:00,22.51,22.58,22.51,22.56,81000.0,15.9849,16.0347,15.9849,16.0205,81000.0
2011-06-20 10:40:00,22.56,22.61,22.55,22.6,82400.0,16.0205,16.056,16.0134,16.0489,82400.0
2011-06-20 10:50:00,22.6,22.64,22.56,22.64,155400.0,16.0489,16.0773,16.0205,16.0773,155400.0
2011-06-20 11:00:00,22.64,22.66,22.61,22.62,79400.0,16.0773,16.0915,16.056,16.0631,79400.0
2011-06-20 11:10:00,22.62,22.66,22.61,22.65,87400.0,16.0631,16.0915,16.056,16.0844,87400.0
2011-06-20 11:20:00,22.66,22.72,22.63,22.71,155400.0,16.0915,16.1341,16.0702,16.127,155400.0
2011-06-20 11:30:00,22.71,22.73,22.66,22.67,101400.0,16.127,16.1412,16.0915,16.0986,101400.0
2011-06-20 11:40:00,22.67,22.74,22.67,22.73,69400.0,16.0986,16.1483,16.0986,16.1412,69400.0
2011-06-20 11:50:00,22.74,22.74,22.7,22.73,54400.0,16.1483,16.1483,16.1199,16.1412,54400.0
2011-06-20 12:00:00,22.73,22.74,22.7,22.7,61000.0,16.1412,16.1483,16.1199,16.1199,61000.0
2011-06-20 12:10:00,22.7,22.71,22.68,22.7,43400.0,16.1199,16.127,16.1057,16.1199,43400.0
2011-06-20 12:20:00,22.7,22.7,22.67,22.7,55800.0,16.1199,16.1199,16.0986,16.1199,55800.0
2011-06-20 12:30:00,22.7,22.73,22.69,22.72,42200.0,16.1199,16.1412,16.1128,16.1341,42200.0
2011-06-20 12:40:00,22.71,22.73,22.71,22.73,33000.0,16.127,16.1412,16.127,16.1412,33000.0
2011-06-20 12:50:00,22.73,22.74,22.66,22.67,58600.0,16.1412,16.1483,16.0915,16.0986,58600.0
2011-06-20 13:00:00,22.67,22.68,22.65,22.68,68800.0,16.0986,16.1057,16.0844,16.1057,68800.0
2011-06-20 13:10:00,22.68,22.7,22.66,22.68,66400.0,16.1057,16.1199,16.0915,16.1057,66400.0
2011-06-20 13:20:00,22.69,22.72,22.67,22.7,48000.0,16.1128,16.1341,16.0986,16.1199,48000.0
2011-06-20 13:30:00,22.71,22.71,22.67,22.67,62600.0,16.127,16.127,16.0986,16.0986,62600.0
2011-06-20 13:40:00,22.67,22.68,22.64,22.64,60800.0,16.0986,16.1057,16.0773,16.0773,60800.0
2011-06-20 13:50:00,22.64,22.65,22.61,22.61,48800.0,16.0773,16.0844,16.056,16.056,48800.0
2011-06-20 14:00:00,22.61,22.65,22.61,22.64,66200.0,16.056,16.0844,16.056,16.0773,66200.0
2011-06-20 14:10:00,22.63,22.64,22.61,22.63,82200.0,16.0702,16.0773,16.056,16.0702,82200.0
2011-06-20 14:20:00,22.63,22.63,22.58,22.6,101800.0,16.0702,16.0702,16.0347,16.0489,101800.0
2011-06-20 14:30:00,22.6,22.64,22.59,22.63,133600.0,16.0489,16.0773,16.0418,16.0702,133600.0
2011-06-20 14:40:00,22.63,22.66,22.62,22.63,144600.0,16.0702,16.0915,16.0631,16.0702,144600.0
2011-06-20 14:50:00,22.64,22.65,22.61,22.65,120000.0,16.0773,16.0844,16.056,16.0844,120000.0
2011-06-20 15:00:00,22.65,22.65,22.61,22.63,109800.0,16.0844,16.0844,16.056,16.0702,109800.0
2011-06-20 15:10:00,22.63,22.63,22.57,22.57,145600.0,16.0702,16.0702,16.0276,16.0276,145600.0
2011-06-20 15:20:00,22.57,22.6,22.55,22.6,141800.0,16.0276,16.0489,16.0134,16.0489,141800.0
2011-06-20 15:30:00,22.6,22.68,22.6,22.68,198800.0,16.0489,16.1057,16.0489,16.1057,198800.0
2011-06-20 15:40:00,22.67,22.7,22.65,22.67,295000.0,16.0986,16.1199,16.0844,16.0986,295000.0
2011-06-20 15:50:00,22.67,22.68,22.65,22.68,425400.0,16.0986,16.1057,16.0844,16.1057,425400.0
2011-06-21 09:30:00,22.87,22.98,22.83,22.95,193000.0,16.2406,16.3187,16.2122,16.2974,193000.0
2011-06-21 09:40:00,22.95,22.98,22.89,22.94,106600.0,16.2974,16.3187,16.2548,16.2903,106600.0
2011-06-21 09:50:00,22.93,22.95,22.89,22.91,83600.0,16.2832,16.2974,16.2548,16.269,83600.0
2011-06-21 10:00:00,22.91,22.93,22.82,22.83,129000.0,16.269,16.2832,16.2051,16.2122,129000.0
2011-06-21 10:10:00,22.83,22.83,22.78,22.78,118800.0,16.2122,16.2122,16.1767,16.1767,118800.0
2011-06-21 10:20:00,22.77,22.82,22.73,22.82,144600.0,16.1696,16.2051,16.1412,16.2051,144600.0
2011-06-21 10:30:00,22.82,22.86,22.81,22.86,133800.0,16.2051,16.2335,16.198,16.2335,133800.0
2011-06-21 10:40:00,22.86,22.94,22.86,22.93,199400.0,16.2335,16.2903,16.2335,16.2832,199400.0
2011-06-21 10:50:00,22.93,23.0,22.91,22.98,186600.0,16.2832,16.3329,16.269,16.3187,186600.0
2011-06-21 11:00:00,22.98,23.07,22.97,23.06,234000.0,16.3187,16.3826,16.3116,16.3755,234000.0
2011-06-21 11:10:00,23.06,23.11,23.05,23.09,150400.0,16.3755,16.411,16.3684,16.3968,150400.0
2011-06-21 11:20:00,23.09,23.12,23.08,23.08,78000.0,16.3968,16.4181,16.3897,16.3897,78000.0
2011-06-21 11:30:00,23.08,23.1,23.06,23.09,131200.0,16.3897,16.4039,16.3755,16.3968,131200.0
2011-06-21 11:40:00,23.09,23.1,23.07,23.07,106800.0,16.3968,16.4039,16.3826,16.3826,106800.0
2011-06-21 11:50:00,23.07,23.07,23.01,23.02,142600.0,16.3826,16.3826,16.34,16.3471,142600.0
2011-06-21 12:00:00,23.02,23.06,23.0,23.05,101400.0,16.3471,16.3755,16.3329,16.3684,101400.0
2011-06-21 12:10:00,23.05,23.06,23.03,23.06,110200.0,16.3684,16.3755,16.3542,16.3755,110200.0
2011-06-21 12:20:00,23.06,23.09,23.04,23.05,130000.0,16.3755,16.3968,16.3613,16.3684,130000.0
2011-06-21 12:30:00,23.04,23.05,23.0,23.0,122000.0,16.3613,16.3684,16.3329,16.3329,122000.0
2011-06-21 12:40:00,23.0,23.03,23.0,23.02,87200.0,16.3329,16.3542,16.3329,16.3471,87200.0
2011-06-21 12:50:00,23.02,23.03,23.0,23.03,78000.0,16.3471,16.3542,16.3329,16.3542,78000.0
2011-06-21 13:00:00,23.03,23.03,23.02,23.03,106800.0,16.3542,16.3542,16.3471,16.3542,106800.0
2011-06-21 13:10:00,23.03,23.06,23.02,23.04,116000.0,16.3542,16.3755,16.3471,16.3613,116000.0
2011-06-21 13:20:00,23.05,23.06,23.04,23.05,87000.0,16.3684,16.3755,16.3613,16.3684,87000.0
2011-06-21 13:30:00,23.05,23.08,23.04,23.04,77800.0,16.3684,16.3897,16.3613,16.3613,77800.0
2011-06-21 13:40:00,23.04,23.07,23.03,23.06,78800.0,16.3613,16.3826,16.3542,16.3755,78800.0
2011-06-21 13:50:00,23.06,23.08,23.05,23.07,67400.0,16.3755,16.3897,16.3684,16.3826,67400.0
2011-06-21 14:00:00,23.07,23.08,23.03,23.04,113000.0,16.3826,16.3897,16.3542,16.3613,113000.0
2011-06-21 14:10:00,23.04,23.09,23.04,23.07,87600.0,16.3613,16.3968,16.3613,16.3826,87600.0
2011-06-21 14:20:00,23.07,23.12,23.07,23.12,164000.0,16.3826,16.4181,16.3826,16.4181,164000.0
2011-06-21 14:30:00,23.11,23.18,23.11,23.16,287000.0,16.411,16.4607,16.411,16.4465,287000.0
2011-06-21 14:40:00,23.16,23.16,23.11,23.11,104400.0,16.4465,16.4465,16.411,16.411,104400.0
2011-06-21 14:50:00,23.11,23.14,23.1,23.12,139000.0,16.411,16.4323,16.4039,16.4181,139000.0
2011-06-21 15:00:00,23.12,23.13,23.09,23.12,130400.0,16.4181,16.4252,16.3968,16.4181,130400.0
2011-06-21 15:10:00,23.11,23.14,23.11,23.11,211800.0,16.411,16.4323,16.411,16.411,211800.0
2011-06-21 15:20:00,23.11,23.13,23.08,23.08,169800.0,16.411,16.4252,16.3897,16.3897,169800.0
2011-06-21 15:30:00,23.08,23.09,23.03,23.04,231800.0,16.3897,16.3968,16.3542,16.3613,231800.0
2011-06-21 15:40:00,23.03,23.1,23.01,23.09,424800.0,16.3542,16.4039,16.34,16.3968,424800.0
2011-06-21 15:50:00,23.09,23.11,23.05,23.08,583400.0,16.3968,16.411,16.3684,16.3897,583400.0
2011-06-22 09:30:00,23.03,23.04,22.92,22.97,150600.0,16.3542,16.3613,16.2761,16.3116,150600.0
2011-06-22 09:40:00,22.98,23.03,22.95,22.98,51800.0,16.3187,16.3542,16.2974,16.3187,51800.0
2011-06-22 09:50:00,22.98,23.03,22.96,23.0,103000.0,16.3187,16.3542,16.3045,16.3329,103000.0
2011-06-22 10:00:00,23.0,23.07,22.98,23.0,102000.0,16.3329,16.3826,16.3187,16.3329,102000.0
2011-06-22 10:10:00,23.0,23.02,22.94,22.94,81000.0,16.3329,16.3471,16.2903,16.2903,81000.0
2011-06-22 10:20:00,22.94,22.98,22.9,22.91,50000.0,16.2903,16.3187,16.2619,16.269,50000.0
2011-06-22 10:30:00,22.91,22.95,22.89,22.9,177000.0,16.269,16.2974,16.2548,16.2619,177000.0
2011-06-22 10:40:00,22.91,22.95,22.9,22.91,59000.0,16.269,16.2974,16.2619,16.269,59000.0
2011-06-22 10:50:00,22.9,22.99,22.89,22.97,150200.0,16.2619,16.3258,16.2548,16.3116,150200.0
2011-06-22 11:00:00,22.97,22.98,22.84,22.85,199800.0,16.3116,16.3187,16.2193,16.2264,199800.0
2011-06-22 11:10:00,22.85,22.89,22.85,22.85,83000.0,16.2264,16.2548,16.2264,16.2264,83000.0
2011-06-22 11:20:00,22.86,22.88,22.84,22.85,139800.0,16.2335,16.2477,16.2193,16.2264,139800.0
2011-06-22 11:30:00,22.85,22.86,22.83,22.85,86000.0,16.2264,16.2335,16.2122,16.2264,86000.0
2011-06-22 11:40:00,22.85,22.86,22.8,22.81,91400.0,16.2264,16.2335,16.1909,16.198,91400.0
2011-06-22 11:50:00,22.81,22.82,22.75,22.76,144200.0,16.198,16.2051,16.1554,16.1625,144200.0
2011-06-22 12:00:00,22.77,22.78,22.73,22.75,98000.0,16.1696,16.1767,16.1412,16.1554,98000.0
2011-06-22 12:10:00,22.75,22.81,22.75,22.8,134200.0,16.1554,16.198,16.1554,16.1909,134200.0
2011-06-22 12:20:00,22.8,22.85,22.77,22.84,125600.0,16.1909,16.2264,16.1696,16.2193,125600.0
2011-06-22 12:30:00,22.84,22.84,22.77,22.83,165200.0,16.2193,16.2193,16.1696,16.2122,165200.0
2011-06-22 12:40:00,22.83,22.88,22.8,22.85,109200.0,16.2122,16.2477,16.1909,16.2264,109200.0
2011-06-22 12:50:00,22.85,22.88,22.81,22.82,355800.0,16.2264,16.2477,16.198,16.2051,355800.0
2011-06-22 13:00:00,22.82,22.86,22.81,22.84,75200.0,16.2051,16.2335,16.198,16.2193,75200.0
2011-06-22 13:10:00,22.85,22.86,22.83,22.85,50600.0,16.2264,16.2335,16.2122,16.2264,50600.0
2011-06-22 13:20:00,22.85,22.89,22.85,22.88,77000.0,16.2264,16.2548,16.2264,16.2477,77000.0
2011-06-22 13:30:00,22.88,22.89,22.84,22.84,152000.0,16.2477,16.2548,16.2193,16.2193,152000.0
2011-06-22 13:40:00,22.84,22.88,22.84,22.86,136800.0,16.2193,16.2477,16.2193,16.2335,136800.0
2011-06-22 13:50:00,22.86,22.89,22.85,22.89,125800.0,16.2335,16.2548,16.2264,16.2548,125800.0
2011-06-22 14:00:00,22.89,22.89,22.82,22.87,200000.0,16.2548,16.2548,16.2051,16.2406,200000.0
2011-06-22 14:10:00,22.86,22.87,22.84,22.85,104000.0,16.2335,16.2406,16.2193,16.2264,104000.0
2011-06-22 14:20:00,22.85,22.87,22.81,22.81,97400.0,16.2264,16.2406,16.198,16.198,97400.0
2011-06-22 14:30:00,22.81,22.83,22.78,22.79,94400.0,16.198,16.2122,16.1767,16.1838,94400.0
2011-06-22 14:40:00,22.79,22.81,22.75,22.79,72200.0,16.1838,16.198,16.1554,16.1838,72200.0
2011-06-22 14:50:00,22.79,22.81,22.75,22.79,174200.0,16.1838,16.198,16.1554,16.1838,174200.0
2011-06-22 15:00:00,22.79,22.82,22.78,22.82,131800.0,16.1838,16.2051,16.1767,16.2051,131800.0
2011-06-22 15:10:00,22.82,22.83,22.79,22.82,107600.0,16.2051,16.2122,16.1838,16.2051,107600.0
2011-06-22 15:20:00,22.82,22.84,22.78,22.81,186200.0,16.2051,16.2193,16.1767,16.198,186200.0
2011-06-22 15:30:00,22.81,22.83,22.78,22.78,222800.0,16.198,16.2122,16.1767,16.1767,222800.0
2011-06-22 15:40:00,22.78,22.79,22.68,22.72,490400.0,16.1767,16.1838,16.1057,16.1341,490400.0
2011-06-22 15:50:00,22.72,22.74,22.66,22.7,844400.0,16.1341,16.1483,16.0915,16.1199,844400.0
2011-06-23 09:30:00,22.38,22.5,22.1,22.1,634600.0,15.8926,15.9778,15.6938,15.6938,634600.0
2011-06-23 09:40:00,22.11,22.12,22.08,22.11,295400.0,15.7009,15.708,15.6796,15.7009,295400.0
2011-06-23 09:50:00,22.11,22.43,22.1,22.38,335800.0,15.7009,15.9281,15.6938,15.8926,335800.0
2011-06-23 10:00:00,22.38,22.43,22.29,22.42,275800.0,15.8926,15.9281,15.8287,15.921,275800.0
2011-06-23 10:10:00,22.43,22.47,22.4,22.43,431000.0,15.9281,15.9565,15.9068,15.9281,431000.0
2011-06-23 10:20:00,22.43,22.43,22.28,22.33,208800.0,15.9281,15.9281,15.8216,15.8571,208800.0
2011-06-23 10:30:00,22.33,22.39,22.29,22.3,190400.0,15.8571,15.8997,15.8287,15.8358,190400.0
2011-06-23 10:40:00,22.3,22.34,22.25,22.26,250600.0,15.8358,15.8642,15.8003,15.8074,250600.0
2011-06-23 10:50:00,22.27,22.35,22.25,22.35,156200.0,15.8145,15.8713,15.8003,15.8713,156200.0
2011-06-23 11:00:00,22.34,22.39,22.33,22.39,124400.0,15.8642,15.8997,15.8571,15.8997,124400.0
2011-06-23 11:10:00,22.4,22.4,22.3,22.31,110800.0,15.9068,15.9068,15.8358,15.8429,110800.0
2011-06-23 11:20:00,22.31,22.35,22.29,22.34,113800.0,15.8429,15.8713,15.8287,15.8642,113800.0
2011-06-23 11:30:00,22.33,22.4,22.33,22.38,214000.0,15.8571,15.9068,15.8571,15.8926,214000.0
2011-06-23 11:40:00,22.37,22.37,22.32,22.33,160800.0,15.8855,15.8855,15.85,15.8571,160800.0
2011-06-23 11:50:00,22.33,22.36,22.31,22.36,107400.0,15.8571,15.8784,15.8429,15.8784,107400.0
2011-06-23 12:00:00,22.36,22.38,22.34,22.38,128400.0,15.8784,15.8926,15.8642,15.8926,128400.0
2011-06-23 12:10:00,22.38,22.38,22.32,22.32,63000.0,15.8926,15.8926,15.85,15.85,63000.0
2011-06-23 12:20:00,22.32,22.34,22.26,22.28,134600.0,15.85,15.8642,15.8074,15.8216,134600.0
2011-06-23 12:30:00,22.28,22.29,22.26,22.29,92000.0,15.8216,15.8287,15.8074,15.8287,92000.0
2011-06-23 12:40:00,22.29,22.32,22.28,22.31,172800.0,15.8287,15.85,15.8216,15.8429,172800.0
2011-06-23 12:50:00,22.31,22.38,22.31,22.35,99600.0,15.8429,15.8926,15.8429,15.8713,99600.0
2011-06-23 13:00:00,22.36,22.43,22.35,22.42,150200.0,15.8784,15.9281,15.8713,15.921,150200.0
2011-06-23 13:10:00,22.42,22.46,22.42,22.45,169600.0,15.921,15.9494,15.921,15.9423,169600.0
2011-06-23 13:20:00,22.45,22.48,22.43,22.45,210200.0,15.9423,15.9636,15.9281,15.9423,210200.0
2011-06-23 13:30:00,22.45,22.46,22.41,22.41,262800.0,15.9423,15.9494,15.9139,15.9139,262800.0
2011-06-23 13:40:00,22.42,22.42,22.35,22.35,100200.0,15.921,15.921,15.8713,15.8713,100200.0
2011-06-23 13:50:00,22.35,22.35,22.31,22.35,177200.0,15.8713,15.8713,15.8429,15.8713,177200.0
2011-06-23 14:00:00,22.35,22.36,22.26,22.3,193600.0,15.8713,15.8784,15.8074,15.8358,193600.0
2011-06-23 14:10:00,22.3,22.33,22.26,22.28,111800.0,15.8358,15.8571,15.8074,15.8216,111800.0
2011-06-23 14:20:00,22.28,22.3,22.25,22.28,152400.0,15.8216,15.8358,15.8003,15.8216,152400.0
2011-06-23 14:30:00,22.28,22.31,22.23,22.23,109000.0,15.8216,15.8429,15.7861,15.7861,109000.0
2011-06-23 14:40:00,22.23,22.27,22.2,22.24,121000.0,15.7861,15.8145,15.7648,15.7932,121000.0
2011-06-23 14:50:00,22.24,22.45,22.21,22.45,381200.0,15.7932,15.9423,15.7719,15.9423,381200.0
2011-06-23 15:00:00,22.45,22.5,22.36,22.45,721800.0,15.9423,15.9778,15.8784,15.9423,721800.0
2011-06-23 15:10:00,22.45,22.53,22.41,22.5,368600.0,15.9423,15.9992,15.9139,15.9778,368600.0
2011-06-23 15:20:00,22.5,22.54,22.43,22.46,367600.0,15.9778,16.0063,15.9281,15.9494,367600.0
2011-06-23 15:30:00,22.46,22.47,22.36,22.4,349800.0,15.9494,15.9565,15.8784,15.9068,349800.0
2011-06-23 15:40:00,22.41,22.52,22.4,22.5,592600.0,15.9139,15.992,15.9068,15.9778,592600.0
2011-06-23 15:50:00,22.5,22.52,22.47,22.52,924200.0,15.9778,15.992,15.9565,15.992,924200.0
2011-06-24 09:30:00,22.52,22.59,22.35,22.41,242200.0,15.992,16.0418,15.8713,15.9139,242200.0
2011-06-24 09:40:00,22.43,22.53,22.43,22.53,132800.0,15.9281,15.9992,15.9281,15.9992,132800.0
2011-06-24 09:50:00,22.53,22.58,22.5,22.56,169000.0,15.9992,16.0347,15.9778,16.0205,169000.0
2011-06-24 10:00:00,22.56,22.57,22.45,22.45,292800.0,16.0205,16.0276,15.9423,15.9423,292800.0
2011-06-24 10:10:00,22.46,22.47,22.38,22.4,381600.0,15.9494,15.9565,15.8926,15.9068,381600.0
2011-06-24 10:20:00,22.39,22.51,22.38,22.48,339400.0,15.8997,15.9849,15.8926,15.9636,339400.0
2011-06-24 10:30:00,22.47,22.61,22.46,22.54,358800.0,15.9565,16.056,15.9494,16.0063,358800.0
2011-06-24 10:40:00,22.54,22.58,22.44,22.48,310200.0,16.0063,16.0347,15.9352,15.9636,310200.0
2011-06-24 10:50:00,22.48,22.52,22.42,22.42,233800.0,15.9636,15.992,15.921,15.921,233800.0
2011-06-24 11:00:00,22.43,22.49,22.43,22.47,266600.0,15.9281,15.9707,15.9281,15.9565,266600.0
2011-06-24 11:10:00,22.46,22.47,22.39,22.41,307600.0,15.9494,15.9565,15.8997,15.9139,307600.0
2011-06-24 11:20:00,22.4,22.4,22.34,22.35,160800.0,15.9068,15.9068,15.8642,15.8713,160800.0
2011-06-24 11:30:00,22.35,22.41,22.34,22.41,142000.0,15.8713,15.9139,15.8642,15.9139,142000.0
2011-06-24 11:40:00,22.41,22.48,22.39,22.46,129200.0,15.9139,15.9636,15.8997,15.9494,129200.0
2011-06-24 11:50:00,22.45,22.47,22.42,22.45,170400.0,15.9423,15.9565,15.921,15.9423,170400.0
2011-06-24 12:00:00,22.45,22.5,22.43,22.45,244400.0,15.9423,15.9778,15.9281,15.9423,244400.0
2011-06-24 12:10:00,22.45,22.46,22.41,22.41,215800.0,15.9423,15.9494,15.9139,15.9139,215800.0
2011-06-24 12:20:00,22.42,22.43,22.36,22.4,73600.0,15.921,15.9281,15.8784,15.9068,73600.0
2011-06-24 12:30:00,22.4,22.44,22.38,22.43,99000.0,15.9068,15.9352,15.8926,15.9281,99000.0
2011-06-24 12:40:00,22.44,22.47,22.37,22.4,149200.0,15.9352,15.9565,15.8855,15.9068,149200.0
2011-06-24 12:50:00,22.4,22.42,22.35,22.39,86400.0,15.9068,15.921,15.8713,15.8997,86400.0
2011-06-24 13:00:00,22.39,22.39,22.32,22.35,76000.0,15.8997,15.8997,15.85,15.8713,76000.0
2011-06-24 13:10:00,22.35,22.4,22.32,22.37,120000.0,15.8713,15.9068,15.85,15.8855,120000.0
2011-06-24 13:20:00,22.37,22.46,22.37,22.45,142600.0,15.8855,15.9494,15.8855,15.9423,142600.0
2011-06-24 13:30:00,22.45,22.48,22.41,22.47,95600.0,15.9423,15.9636,15.9139,15.9565,95600.0
2011-06-24 13:40:00,22.48,22.53,22.46,22.51,114200.0,15.9636,15.9992,15.9494,15.9849,114200.0
2011-06-24 13:50:00,22.52,22.53,22.49,22.53,152200.0,15.992,15.9992,15.9707,15.9992,152200.0
2011-06-24 14:00:00,22.52,22.53,22.44,22.48,157000.0,15.992,15.9992,15.9352,15.9636,157000.0
2011-06-24 14:10:00,22.48,22.5,22.46,22.5,103400.0,15.9636,15.9778,15.9494,15.9778,103400.0
2011-06-24 14:20:00,22.5,22.53,22.48,22.53,95800.0,15.9778,15.9992,15.9636,15.9992,95800.0
2011-06-24 14:30:00,22.52,22.53,22.5,22.5,147800.0,15.992,15.9992,15.9778,15.9778,147800.0
2011-06-24 14:40:00,22.5,22.55,22.49,22.52,137000.0,15.9778,16.0134,15.9707,15.992,137000.0
2011-06-24 14:50:00,22.52,22.53,22.47,22.48,152600.0,15.992,15.9992,15.9565,15.9636,152600.0
2011-06-24 15:00:00,22.48,22.49,22.44,22.46,152000.0,15.9636,15.9707,15.9352,15.9494,152000.0
2011-06-24 15:10:00,22.47,22.5,22.46,22.47,236400.0,15.9565,15.9778,15.9494,15.9565,236400.0
2011-06-24 15:20:00,22.47,22.47,22.43,22.46,305800.0,15.9565,15.9565,15.9281,15.9494,305800.0
2011-06-24 15:30:00,22.46,22.48,22.44,22.46,461400.0,15.9494,15.9636,15.9352,15.9494,461400.0
2011-06-24 15:40:00,22.46,22.47,22.31,22.34,1332800.0,15.9494,15.9565,15.8429,15.8642,1332800.0
2011-06-24 15:50:00,22.33,22.35,22.18,22.23,3328000.0,15.8571,15.8713,15.7506,15.7861,3328000.0
2011-06-27 09:30:00,22.23,22.3,22.16,22.29,227200.0,15.7861,15.8358,15.7364,15.8287,227200.0
2011-06-27 09:40:00,22.29,22.43,22.25,22.42,165600.0,15.8287,15.9281,15.8003,15.921,165600.0
2011-06-27 09:50:00,22.42,22.46,22.4,22.45,132200.0,15.921,15.9494,15.9068,15.9423,132200.0
2011-06-27 10:00:00,22.45,22.45,22.34,22.36,129000.0,15.9423,15.9423,15.8642,15.8784,129000.0
2011-06-27 10:10:00,22.35,22.41,22.33,22.41,147000.0,15.8713,15.9139,15.8571,15.9139,147000.0
2011-06-27 10:20:00,22.4,22.41,22.36,22.41,118400.0,15.9068,15.9139,15.8784,15.9139,118400.0
2011-06-27 10:30:00,22.41,22.42,22.37,22.4,127000.0,15.9139,15.921,15.8855,15.9068,127000.0
2011-06-27 10:40:00,22.39,22.5,22.36,22.49,275400.0,15.8997,15.9778,15.8784,15.9707,275400.0
2011-06-27 10:50:00,22.49,22.5,22.45,22.46,99000.0,15.9707,15.9778,15.9423,15.9494,99000.0
2011-06-27 11:00:00,22.47,22.51,22.42,22.44,164200.0,15.9565,15.9849,15.921,15.9352,164200.0
2011-06-27 11:10:00,22.43,22.44,22.33,22.34,125200.0,15.9281,15.9352,15.8571,15.8642,125200.0
2011-06-27 11:20:00,22.34,22.43,22.33,22.42,236600.0,15.8642,15.9281,15.8571,15.921,236600.0
2011-06-27 11:30:00,22.42,22.46,22.42,22.45,95800.0,15.921,15.9494,15.921,15.9423,95800.0
2011-06-27 11:40:00,22.44,22.51,22.43,22.5,227200.0,15.9352,15.9849,15.9281,15.9778,227200.0
2011-06-27 11:50:00,22.5,22.55,22.5,22.53,172200.0,15.9778,16.0134,15.9778,15.9992,172200.0
2011-06-27 12:00:00,22.53,22.55,22.53,22.54,93400.0,15.9992,16.0134,15.9992,16.0063,93400.0
2011-06-27 12:10:00,22.53,22.54,22.52,22.53,129600.0,15.9992,16.0063,15.992,15.9992,129600.0
2011-06-27 12:20:00,22.53,22.53,22.51,22.52,75400.0,15.9992,15.9992,15.9849,15.992,75400.0
2011-06-27 12:30:00,22.51,22.52,22.47,22.5,56800.0,15.9849,15.992,15.9565,15.9778,56800.0
2011-06-27 12:40:00,22.5,22.52,22.49,22.5,63200.0,15.9778,15.992,15.9707,15.9778,63200.0
2011-06-27 12:50:00,22.5,22.52,22.45,22.45,43200.0,15.9778,15.992,15.9423,15.9423,43200.0
2011-06-27 13:00:00,22.45,22.49,22.44,22.48,93400.0,15.9423,15.9707,15.9352,15.9636,93400.0
2011-06-27 13:10:00,22.48,22.49,22.47,22.48,47200.0,15.9636,15.9707,15.9565,15.9636,47200.0
2011-06-27 13:20:00,22.48,22.48,22.43,22.45,110600.0,15.9636,15.9636,15.9281,15.9423,110600.0
2011-06-27 13:30:00,22.45,22.49,22.45,22.46,93600.0,15.9423,15.9707,15.9423,15.9494,93600.0
2011-06-27 13:40:00,22.46,22.46,22.43,22.45,87200.0,15.9494,15.9494,15.9281,15.9423,87200.0
2011-06-27 13:50:00,22.45,22.5,22.45,22.45,68200.0,15.9423,15.9778,15.9423,15.9423,68200.0
2011-06-27 14:00:00,22.45,22.53,22.45,22.52,104400.0,15.9423,15.9992,15.9423,15.992,104400.0
2011-06-27 14:10:00,22.52,22.54,22.5,22.54,137200.0,15.992,16.0063,15.9778,16.0063,137200.0
2011-06-27 14:20:00,22.53,22.54,22.49,22.49,85200.0,15.9992,16.0063,15.9707,15.9707,85200.0
2011-06-27 14:30:00,22.5,22.52,22.49,22.52,87000.0,15.9778,15.992,15.9707,15.992,87000.0
2011-06-27 14:40:00,22.52,22.54,22.49,22.52,149200.0,15.992,16.0063,15.9707,15.992,149200.0
2011-06-27 14:50:00,22.52,22.53,22.5,22.53,133200.0,15.992,15.9992,15.9778,15.9992,133200.0
2011-06-27 15:00:00,22.53,22.54,22.52,22.52,123200.0,15.9992,16.0063,15.992,15.992,123200.0
2011-06-27 15:10:00,22.52,22.54,22.52,22.53,78400.0,15.992,16.0063,15.992,15.9992,78400.0
2011-06-27 15:20:00,22.53,22.57,22.52,22.52,261400.0,15.9992,16.0276,15.992,15.992,261400.0
2011-06-27 15:30:00,22.53,22.54,22.5,22.5,158200.0,15.9992,16.0063,15.9778,15.9778,158200.0
2011-06-27 15:40:00,22.5,22.51,22.46,22.47,452800.0,15.9778,15.9849,15.9494,15.9565,452800.0
2011-06-27 15:50:00,22.47,22.51,22.46,22.47,658400.0,15.9565,15.9849,15.9494,15.9565,658400.0
2011-06-28 09:30:00,22.55,22.72,22.54,22.68,131000.0,16.0134,16.1341,16.0063,16.1057,131000.0
2011-06-28 09:40:00,22.69,22.71,22.55,22.57,159800.0,16.1128,16.127,16.0134,16.0276,159800.0
2011-06-28 09:50:00,22.57,22.57,22.5,22.52,125000.0,16.0276,16.0276,15.9778,15.992,125000.0
2011-06-28 10:00:00,22.52,22.55,22.49,22.49,115600.0,15.992,16.0134,15.9707,15.9707,115600.0
2011-06-28 10:10:00,22.49,22.55,22.49,22.5,183200.0,15.9707,16.0134,15.9707,15.9778,183200.0
2011-06-28 10:20:00,22.5,22.54,22.49,22.53,103600.0,15.9778,16.0063,15.9707,15.9992,103600.0
2011-06-28 10:30:00,22.54,22.57,22.51,22.53,189600.0,16.0063,16.0276,15.9849,15.9992,189600.0
2011-06-28 10:40:00,22.53,22.56,22.5,22.5,147600.0,15.9992,16.0205,15.9778,15.9778,147600.0
2011-06-28 10:50:00,22.51,22.51,22.43,22.43,142600.0,15.9849,15.9849,15.9281,15.9281,142600.0
2011-06-28 11:00:00,22.43,22.46,22.41,22.46,141200.0,15.9281,15.9494,15.9139,15.9494,141200.0
2011-06-28 11:10:00,22.46,22.5,22.46,22.49,124400.0,15.9494,15.9778,15.9494,15.9707,124400.0
2011-06-28 11:20:00,22.48,22.5,22.48,22.5,85600.0,15.9636,15.9778,15.9636,15.9778,85600.0
2011-06-28 11:30:00,22.5,22.51,22.47,22.49,109400.0,15.9778,15.9849,15.9565,15.9707,109400.0
2011-06-28 11:40:00,22.49,22.5,22.47,22.5,83200.0,15.9707,15.9778,15.9565,15.9778,83200.0
2011-06-28 11:50:00,22.5,22.5,22.47,22.49,75400.0,15.9778,15.9778,15.9565,15.9707,75400.0
2011-06-28 12:00:00,22.49,22.55,22.49,22.51,87600.0,15.9707,16.0134,15.9707,15.9849,87600.0
2011-06-28 12:10:00,22.51,22.52,22.5,22.5,195200.0,15.9849,15.992,15.9778,15.9778,195200.0
2011-06-28 12:20:00,22.5,22.51,22.48,22.48,102800.0,15.9778,15.9849,15.9636,15.9636,102800.0
2011-06-28 12:30:00,22.49,22.5,22.47,22.5,67000.0,15.9707,15.9778,15.9565,15.9778,67000.0
2011-06-28 12:40:00,22.5,22.51,22.48,22.49,96000.0,15.9778,15.9849,15.9636,15.9707,96000.0
2011-06-28 12:50:00,22.49,22.53,22.48,22.52,67000.0,15.9707,15.9992,15.9636,15.992,67000.0
2011-06-28 13:00:00,22.52,22.56,22.52,22.52,184400.0,15.992,16.0205,15.992,15.992,184400.0
2011-06-28 13:10:00,22.52,22.53,22.48,22.48,114000.0,15.992,15.9992,15.9636,15.9636,114000.0
2011-06-28 13:20:00,22.48,22.48,22.47,22.48,165600.0,15.9636,15.9636,15.9565,15.9636,165600.0
2011-06-28 13:30:00,22.48,22.48,22.45,22.46,172600.0,15.9636,15.9636,15.9423,15.9494,172600.0
2011-06-28 13:40:00,22.46,22.48,22.45,22.48,444000.0,15.9494,15.9636,15.9423,15.9636,444000.0
2011-06-28 13:50:00,22.48,22.52,22.48,22.51,76200.0,15.9636,15.992,15.9636,15.9849,76200.0
2011-06-28 14:00:00,22.5,22.54,22.49,22.5,117600.0,15.9778,16.0063,15.9707,15.9778,117600.0
2011-06-28 14:10:00,22.51,22.52,22.48,22.5,65200.0,15.9849,15.992,15.9636,15.9778,65200.0
2011-06-28 14:20:00,22.5,22.55,22.5,22.55,153400.0,15.9778,16.0134,15.9778,16.0134,153400.0
2011-06-28 14:30:00,22.55,22.56,22.52,22.54,157400.0,16.0134,16.0205,15.992,16.0063,157400.0
2011-06-28 14:40:00,22.54,22.55,22.52,22.53,92400.0,16.0063,16.0134,15.992,15.9992,92400.0
2011-06-28 14:50:00,22.53,22.54,22.51,22.53,104000.0,15.9992,16.0063,15.9849,15.9992,104000.0
2011-06-28 15:00:00,22.53,22.54,22.51,22.53,107400.0,15.9992,16.0063,15.9849,15.9992,107400.0
2011-06-28 15:10:00,22.53,22.54,22.52,22.54,123600.0,15.9992,16.0063,15.992,16.0063,123600.0
2011-06-28 15:20:00,22.54,22.54,22.53,22.54,109600.0,16.0063,16.0063,15.9992,16.0063,109600.0
2011-06-28 15:30:00,22.53,22.54,22.51,22.54,183000.0,15.9992,16.0063,15.9849,16.0063,183000.0
2011-06-28 15:40:00,22.54,22.57,22.52,22.57,296000.0,16.0063,16.0276,15.992,16.0276,296000.0
2011-06-28 15:50:00,22.57,22.61,22.56,22.6,339600.0,16.0276,16.056,16.0205,16.0489,339600.0
2011-06-29 09:30:00,22.81,23.06,22.79,23.04,309600.0,16.198,16.3755,16.1838,16.3613,309600.0
2011-06-29 09:40:00,23.04,23.14,23.03,23.07,359800.0,16.3613,16.4323,16.3542,16.3826,359800.0
2011-06-29 09:50:00,23.06,23.06,22.91,22.97,153800.0,16.3755,16.3755,16.269,16.3116,153800.0
2011-06-29 10:00:00,22.97,22.99,22.91,22.92,191200.0,16.3116,16.3258,16.269,16.2761,191200.0
2011-06-29 10:10:00,22.93,22.95,22.88,22.92,161600.0,16.2832,16.2974,16.2477,16.2761,161600.0
2011-06-29 10:20:00,22.92,22.94,22.87,22.9,82200.0,16.2761,16.2903,16.2406,16.2619,82200.0
2011-06-29 10:30:00,22.89,22.93,22.88,22.93,130200.0,16.2548,16.2832,16.2477,16.2832,130200.0
2011-06-29 10:40:00,22.93,22.94,22.89,22.92,213200.0,16.2832,16.2903,16.2548,16.2761,213200.0
2011-06-29 10:50:00,22.91,23.0,22.9,23.0,190800.0,16.269,16.3329,16.2619,16.3329,190800.0
2011-06-29 11:00:00,22.99,23.05,22.98,23.04,146600.0,16.3258,16.3684,16.3187,16.3613,146600.0
2011-06-29 11:10:00,23.05,23.14,23.04,23.13,185600.0,16.3684,16.4323,16.3613,16.4252,185600.0
2011-06-29 11:20:00,23.13,23.14,23.1,23.12,115600.0,16.4252,16.4323,16.4039,16.4181,115600.0
2011-06-29 11:30:00,23.12,23.13,23.05,23.06,192200.0,16.4181,16.4252,16.3684,16.3755,192200.0
2011-06-29 11:40:00,23.06,23.07,23.03,23.05,104000.0,16.3755,16.3826,16.3542,16.3684,104000.0
2011-06-29 11:50:00,23.05,23.07,23.03,23.05,107600.0,16.3684,16.3826,16.3542,16.3684,107600.0
2011-06-29 12:00:00,23.05,23.11,23.05,23.11,128000.0,16.3684,16.411,16.3684,16.411,128000.0
2011-06-29 12:10:00,23.11,23.13,23.09,23.1,130000.0,16.411,16.4252,16.3968,16.4039,130000.0
2011-06-29 12:20:00,23.1,23.11,23.08,23.1,70800.0,16.4039,16.411,16.3897,16.4039,70800.0
2011-06-29 12:30:00,23.1,23.1,23.06,23.06,54400.0,16.4039,16.4039,16.3755,16.3755,54400.0
2011-06-29 12:40:00,23.06,23.08,23.05,23.06,51000.0,16.3755,16.3897,16.3684,16.3755,51000.0
2011-06-29 12:50:00,23.06,23.07,23.03,23.05,69600.0,16.3755,16.3826,16.3542,16.3684,69600.0
2011-06-29 13:00:00,23.05,23.05,23.03,23.05,72600.0,16.3684,16.3684,16.3542,16.3684,72600.0
2011-06-29 13:10:00,23.05,23.07,23.03,23.03,125800.0,16.3684,16.3826,16.3542,16.3542,125800.0
2011-06-29 13:20:00,23.03,23.03,22.99,23.0,60000.0,16.3542,16.3542,16.3258,16.3329,60000.0
2011-06-29 13:30:00,23.0,23.09,22.99,23.08,230000.0,16.3329,16.3968,16.3258,16.3897,230000.0
2011-06-29 13:40:00,23.08,23.09,23.07,23.08,57800.0,16.3897,16.3968,16.3826,16.3897,57800.0
2011-06-29 13:50:00,23.08,23.1,23.02,23.05,176600.0,16.3897,16.4039,16.3471,16.3684,176600.0
2011-06-29 14:00:00,23.05,23.06,23.03,23.04,159000.0,16.3684,16.3755,16.3542,16.3613,159000.0
2011-06-29 14:10:00,23.04,23.04,22.99,23.02,95800.0,16.3613,16.3613,16.3258,16.3471,95800.0
2011-06-29 14:20:00,23.02,23.02,22.97,22.99,117200.0,16.3471,16.3471,16.3116,16.3258,117200.0
2011-06-29 14:30:00,22.99,23.0,22.97,22.99,62400.0,16.3258,16.3329,16.3116,16.3258,62400.0
2011-06-29 14:40:00,22.99,23.0,22.96,22.96,150200.0,16.3258,16.3329,16.3045,16.3045,150200.0
2011-06-29 14:50:00,22.96,22.99,22.96,22.98,142200.0,16.3045,16.3258,16.3045,16.3187,142200.0
2011-06-29 15:00:00,22.98,23.0,22.98,22.98,74400.0,16.3187,16.3329,16.3187,16.3187,74400.0
2011-06-29 15:10:00,22.98,23.03,22.98,23.0,281600.0,16.3187,16.3542,16.3187,16.3329,281600.0
2011-06-29 15:20:00,23.01,23.04,22.98,23.01,170400.0,16.34,16.3613,16.3187,16.34,170400.0
2011-06-29 15:30:00,23.0,23.02,22.99,23.01,166000.0,16.3329,16.3471,16.3258,16.34,166000.0
2011-06-29 15:40:00,23.01,23.07,23.0,23.05,413800.0,16.34,16.3826,16.3329,16.3684,413800.0
2011-06-29 15:50:00,23.05,23.1,23.04,23.05,603200.0,16.3684,16.4039,16.3613,16.3684,603200.0
2011-06-30 09:30:00,23.17,23.18,23.01,23.04,127200.0,16.4536,16.4607,16.34,16.3613,127200.0
2011-06-30 09:40:00,23.03,23.29,23.02,23.22,160600.0,16.3542,16.5388,16.3471,16.4891,160600.0
2011-06-30 09:50:00,23.22,23.23,23.15,23.18,105800.0,16.4891,16.4962,16.4394,16.4607,105800.0
2011-06-30 10:00:00,23.18,23.25,23.18,23.21,74200.0,16.4607,16.5104,16.4607,16.482,74200.0
2011-06-30 10:10:00,23.2,23.2,23.14,23.14,105000.0,16.4749,16.4749,16.4323,16.4323,105000.0
2011-06-30 10:20:00,23.15,23.32,23.15,23.31,107400.0,16.4394,16.5602,16.4394,16.553,107400.0
2011-06-30 10:30:00,23.31,23.33,23.29,23.31,152200.0,16.553,16.5673,16.5388,16.553,152200.0
2011-06-30 10:40:00,23.3,23.34,23.28,23.31,93000.0,16.5459,16.5744,16.5317,16.553,93000.0
2011-06-30 10:50:00,23.32,23.38,23.32,23.38,154000.0,16.5602,16.6028,16.5602,16.6028,154000.0
2011-06-30 11:00:00,23.38,23.43,23.36,23.42,151400.0,16.6028,16.6383,16.5886,16.6312,151400.0
2011-06-30 11:10:00,23.41,23.43,23.38,23.4,127200.0,16.6241,16.6383,16.6028,16.617,127200.0
2011-06-30 11:20:00,23.41,23.45,23.39,23.45,147200.0,16.6241,16.6525,16.6099,16.6525,147200.0
2011-06-30 11:30:00,23.45,23.49,23.42,23.47,221400.0,16.6525,16.6809,16.6312,16.6667,221400.0
2011-06-30 11:40:00,23.47,23.51,23.47,23.5,173200.0,16.6667,16.6951,16.6667,16.688,173200.0
2011-06-30 11:50:00,23.5,23.51,23.46,23.5,152600.0,16.688,16.6951,16.6596,16.688,152600.0
2011-06-30 12:00:00,23.5,23.56,23.48,23.54,278400.0,16.688,16.7306,16.6738,16.7164,278400.0
2011-06-30 12:10:00,23.54,23.56,23.53,23.53,136000.0,16.7164,16.7306,16.7093,16.7093,136000.0
2011-06-30 12:20:00,23.53,23.59,23.51,23.59,109800.0,16.7093,16.7519,16.6951,16.7519,109800.0
2011-06-30 12:30:00,23.59,23.6,23.49,23.5,87800.0,16.7519,16.759,16.6809,16.688,87800.0
2011-06-30 12:40:00,23.5,23.5,23.48,23.49,68600.0,16.688,16.688,16.6738,16.6809,68600.0
2011-06-30 12:50:00,23.49,23.51,23.47,23.47,104000.0,16.6809,16.6951,16.6667,16.6667,104000.0
2011-06-30 13:00:00,23.47,23.53,23.47,23.5,49400.0,16.6667,16.7093,16.6667,16.688,49400.0
2011-06-30 13:10:00,23.5,23.5,23.41,23.41,74200.0,16.688,16.688,16.6241,16.6241,74200.0
2011-06-30 13:20:00,23.41,23.43,23.38,23.4,86000.0,16.6241,16.6383,16.6028,16.617,86000.0
2011-06-30 13:30:00,23.41,23.42,23.38,23.39,44400.0,16.6241,16.6312,16.6028,16.6099,44400.0
2011-06-30 13:40:00,23.39,23.41,23.38,23.4,58000.0,16.6099,16.6241,16.6028,16.617,58000.0
2011-06-30 13:50:00,23.41,23.43,23.4,23.43,56600.0,16.6241,16.6383,16.617,16.6383,56600.0
2011-06-30 14:00:00,23.43,23.45,23.41,23.43,93200.0,16.6383,16.6525,16.6241,16.6383,93200.0
2011-06-30 14:10:00,23.43,23.43,23.39,23.39,43600.0,16.6383,16.6383,16.6099,16.6099,43600.0
2011-06-30 14:20:00,23.39,23.4,23.35,23.35,71600.0,16.6099,16.617,16.5815,16.5815,71600.0
2011-06-30 14:30:00,23.35,23.41,23.34,23.39,75600.0,16.5815,16.6241,16.5744,16.6099,75600.0
2011-06-30 14:40:00,23.39,23.41,23.34,23.34,85000.0,16.6099,16.6241,16.5744,16.5744,85000.0
2011-06-30 14:50:00,23.34,23.37,23.33,23.34,81200.0,16.5744,16.5957,16.5673,16.5744,81200.0
2011-06-30 15:00:00,23.34,23.34,23.31,23.31,93800.0,16.5744,16.5744,16.553,16.553,93800.0
2011-06-30 15:10:00,23.31,23.33,23.28,23.3,127600.0,16.553,16.5673,16.5317,16.5459,127600.0
2011-06-30 15:20:00,23.3,23.33,23.29,23.31,137400.0,16.5459,16.5673,16.5388,16.553,137400.0
2011-06-30 15:30:00,23.31,23.35,23.31,23.34,151800.0,16.553,16.5815,16.553,16.5744,151800.0
2011-06-30 15:40:00,23.34,23.4,23.33,23.36,498800.0,16.5744,16.617,16.5673,16.5886,498800.0
2011-06-30 15:50:00,23.36,23.37,23.34,23.35,409400.0,16.5886,16.5957,16.5744,16.5815,409400.0
2011-07-01 09:30:00,23.39,23.41,23.29,23.34,216200.0,16.6099,16.6241,16.5388,16.5744,216200.0
2011-07-01 09:40:00,23.35,23.39,23.33,23.37,122000.0,16.5815,16.6099,16.5673,16.5957,122000.0
2011-07-01 09:50:00,23.37,23.48,23.36,23.46,128600.0,16.5957,16.6738,16.5886,16.6596,128600.0
2011-07-01 10:00:00,23.47,23.67,23.47,23.57,289400.0,16.6667,16.8087,16.6667,16.7377,289400.0
2011-07-01 10:10:00,23.57,23.64,23.56,23.57,194800.0,16.7377,16.7874,16.7306,16.7377,194800.0
2011-07-01 10:20:00,23.57,23.66,23.56,23.64,122800.0,16.7377,16.8016,16.7306,16.7874,122800.0
2011-07-01 10:30:00,23.64,23.72,23.63,23.67,172600.0,16.7874,16.8442,16.7803,16.8087,172600.0
2011-07-01 10:40:00,23.68,23.68,23.62,23.65,158600.0,16.8158,16.8158,16.7732,16.7945,158600.0
2011-07-01 10:50:00,23.65,23.67,23.61,23.61,164000.0,16.7945,16.8087,16.7661,16.7661,164000.0
2011-07-01 11:00:00,23.61,23.66,23.6,23.65,107600.0,16.7661,16.8016,16.759,16.7945,107600.0
2011-07-01 11:10:00,23.65,23.69,23.65,23.67,96200.0,16.7945,16.8229,16.7945,16.8087,96200.0
2011-07-01 11:20:00,23.67,23.71,23.67,23.69,132200.0,16.8087,16.8371,16.8087,16.8229,132200.0
2011-07-01 11:30:00,23.69,23.7,23.64,23.65,83400.0,16.8229,16.83,16.7874,16.7945,83400.0
2011-07-01 11:40:00,23.65,23.65,23.59,23.59,69600.0,16.7945,16.7945,16.7519,16.7519,69600.0
2011-07-01 11:50:00,23.59,23.61,23.58,23.6,91000.0,16.7519,16.7661,16.7448,16.759,91000.0
2011-07-01 12:00:00,23.6,23.6,23.57,23.59,97000.0,16.759,16.759,16.7377,16.7519,97000.0
2011-07-01 12:10:00,23.59,23.61,23.57,23.6,85400.0,16.7519,16.7661,16.7377,16.759,85400.0
2011-07-01 12:20:00,23.59,23.64,23.58,23.61,66600.0,16.7519,16.7874,16.7448,16.7661,66600.0
2011-07-01 12:30:00,23.61,23.63,23.6,23.61,58200.0,16.7661,16.7803,16.759,16.7661,58200.0
2011-07-01 12:40:00,23.61,23.63,23.6,23.61,62400.0,16.7661,16.7803,16.759,16.7661,62400.0
2011-07-01 12:50:00,23.61,23.61,23.59,23.61,39800.0,16.7661,16.7661,16.7519,16.7661,39800.0
2011-07-01 13:00:00,23.61,23.65,23.6,23.64,65800.0,16.7661,16.7945,16.759,16.7874,65800.0
2011-07-01 13:10:00,23.65,23.65,23.63,23.64,51400.0,16.7945,16.7945,16.7803,16.7874,51400.0
2011-07-01 13:20:00,23.64,23.65,23.62,23.63,46200.0,16.7874,16.7945,16.7732,16.7803,46200.0
2011-07-01 13:30:00,23.64,23.67,23.64,23.66,49600.0,16.7874,16.8087,16.7874,16.8016,49600.0
2011-07-01 13:40:00,23.66,23.66,23.62,23.62,68000.0,16.8016,16.8016,16.7732,16.7732,68000.0
2011-07-01 13:50:00,23.61,23.64,23.61,23.61,52200.0,16.7661,16.7874,16.7661,16.7661,52200.0
2011-07-01 14:00:00,23.61,23.63,23.6,23.61,49400.0,16.7661,16.7803,16.759,16.7661,49400.0
2011-07-01 14:10:00,23.61,23.61,23.59,23.59,112000.0,16.7661,16.7661,16.7519,16.7519,112000.0
2011-07-01 14:20:00,23.58,23.61,23.58,23.59,80000.0,16.7448,16.7661,16.7448,16.7519,80000.0
2011-07-01 14:30:00,23.6,23.63,23.59,23.61,88200.0,16.759,16.7803,16.7519,16.7661,88200.0
2011-07-01 14:40:00,23.6,23.63,23.6,23.62,65200.0,16.759,16.7803,16.759,16.7732,65200.0
2011-07-01 14:50:00,23.62,23.66,23.61,23.65,86400.0,16.7732,16.8016,16.7661,16.7945,86400.0
2011-07-01 15:00:00,23.65,23.67,23.64,23.64,98000.0,16.7945,16.8087,16.7874,16.7874,98000.0
2011-07-01 15:10:00,23.64,23.67,23.64,23.65,105000.0,16.7874,16.8087,16.7874,16.7945,105000.0
2011-07-01 15:20:00,23.64,23.67,23.61,23.64,134400.0,16.7874,16.8087,16.7661,16.7874,134400.0
2011-07-01 15:30:00,23.64,23.68,23.63,23.68,126600.0,16.7874,16.8158,16.7803,16.8158,126600.0
2011-07-01 15:40:00,23.68,23.74,23.66,23.72,282200.0,16.8158,16.8584,16.8016,16.8442,282200.0
2011-07-01 15:50:00,23.72,23.73,23.7,23.71,407600.0,16.8442,16.8513,16.83,16.8371,407600.0
2011-07-05 09:30:00,23.7,23.7,23.42,23.45,125800.0,16.83,16.83,16.6312,16.6525,125800.0
2011-07-05 09:40:00,23.43,23.5,23.42,23.49,175000.0,16.6383,16.688,16.6312,16.6809,175000.0
2011-07-05 09:50:00,23.49,23.49,23.4,23.42,154200.0,16.6809,16.6809,16.617,16.6312,154200.0
2011-07-05 10:00:00,23.41,23.48,23.4,23.48,119400.0,16.6241,16.6738,16.617,16.6738,119400.0
2011-07-05 10:10:00,23.48,23.49,23.4,23.4,79600.0,16.6738,16.6809,16.617,16.617,79600.0
2011-07-05 10:20:00,23.4,23.4,23.38,23.4,96400.0,16.617,16.617,16.6028,16.617,96400.0
2011-07-05 10:30:00,23.4,23.4,23.38,23.39,79800.0,16.617,16.617,16.6028,16.6099,79800.0
2011-07-05 10:40:00,23.4,23.41,23.35,23.36,133000.0,16.617,16.6241,16.5815,16.5886,133000.0
2011-07-05 10:50:00,23.36,23.36,23.26,23.26,107000.0,16.5886,16.5886,16.5175,16.5175,107000.0
2011-07-05 11:00:00,23.26,23.27,23.18,23.22,148600.0,16.5175,16.5246,16.4607,16.4891,148600.0
2011-07-05 11:10:00,23.22,23.28,23.22,23.23,169200.0,16.4891,16.5317,16.4891,16.4962,169200.0
2011-07-05 11:20:00,23.24,23.24,23.18,23.2,209000.0,16.5033,16.5033,16.4607,16.4749,209000.0
2011-07-05 11:30:00,23.2,23.23,23.18,23.21,110600.0,16.4749,16.4962,16.4607,16.482,110600.0
2011-07-05 11:40:00,23.21,23.24,23.2,23.24,53200.0,16.482,16.5033,16.4749,16.5033,53200.0
2011-07-05 11:50:00,23.24,23.24,23.23,23.23,41200.0,16.5033,16.5033,16.4962,16.4962,41200.0
2011-07-05 12:00:00,23.24,23.26,23.23,23.23,149000.0,16.5033,16.5175,16.4962,16.4962,149000.0
2011-07-05 12:10:00,23.23,23.24,23.23,23.24,91600.0,16.4962,16.5033,16.4962,16.5033,91600.0
2011-07-05 12:20:00,23.23,23.24,23.22,23.24,54800.0,16.4962,16.5033,16.4891,16.5033,54800.0
2011-07-05 12:30:00,23.24,23.26,23.22,23.22,172600.0,16.5033,16.5175,16.4891,16.4891,172600.0
2011-07-05 12:40:00,23.23,23.24,23.22,23.22,123800.0,16.4962,16.5033,16.4891,16.4891,123800.0
2011-07-05 12:50:00,23.22,23.22,23.18,23.18,165000.0,16.4891,16.4891,16.4607,16.4607,165000.0
2011-07-05 13:00:00,23.18,23.24,23.18,23.24,355000.0,16.4607,16.5033,16.4607,16.5033,355000.0
2011-07-05 13:10:00,23.24,23.3,23.24,23.28,163000.0,16.5033,16.5459,16.5033,16.5317,163000.0
2011-07-05 13:20:00,23.28,23.28,23.25,23.25,66600.0,16.5317,16.5317,16.5104,16.5104,66600.0
2011-07-05 13:30:00,23.25,23.27,23.25,23.25,70800.0,16.5104,16.5246,16.5104,16.5104,70800.0
2011-07-05 13:40:00,23.25,23.28,23.23,23.25,121400.0,16.5104,16.5317,16.4962,16.5104,121400.0
2011-07-05 13:50:00,23.25,23.25,23.23,23.25,91800.0,16.5104,16.5104,16.4962,16.5104,91800.0
2011-07-05 14:00:00,23.25,23.27,23.19,23.21,285400.0,16.5104,16.5246,16.4678,16.482,285400.0
2011-07-05 14:10:00,23.21,23.23,23.18,23.19,138800.0,16.482,16.4962,16.4607,16.4678,138800.0
2011-07-05 14:20:00,23.19,23.21,23.17,23.2,80400.0,16.4678,16.482,16.4536,16.4749,80400.0
2011-07-05 14:30:00,23.2,23.27,23.2,23.26,113800.0,16.4749,16.5246,16.4749,16.5175,113800.0
2011-07-05 14:40:00,23.26,23.31,23.25,23.3,107800.0,16.5175,16.553,16.5104,16.5459,107800.0
2011-07-05 14:50:00,23.3,23.3,23.26,23.28,138200.0,16.5459,16.5459,16.5175,16.5317,138200.0
2011-07-05 15:00:00,23.28,23.28,23.24,23.25,166600.0,16.5317,16.5317,16.5033,16.5104,166600.0
2011-07-05 15:10:00,23.25,23.29,23.24,23.25,133800.0,16.5104,16.5388,16.5033,16.5104,133800.0
2011-07-05 15:20:00,23.25,23.32,23.25,23.31,131800.0,16.5104,16.5602,16.5104,16.553,131800.0
2011-07-05 15:30:00,23.31,23.33,23.27,23.28,213000.0,16.553,16.5673,16.5246,16.5317,213000.0
2011-07-05 15:40:00,23.28,23.28,23.25,23.25,197200.0,16.5317,16.5317,16.5104,16.5104,197200.0
2011-07-05 15:50:00,23.25,23.25,23.22,23.23,577400.0,16.5104,16.5104,16.4891,16.4962,577400.0
2011-07-06 09:30:00,23.13,23.19,23.0,23.0,235600.0,16.4252,16.4678,16.3329,16.3329,235600.0
2011-07-06 09:40:00,23.01,23.13,22.98,23.11,217200.0,16.34,16.4252,16.3187,16.411,217200.0
2011-07-06 09:50:00,23.11,23.13,23.0,23.0,118800.0,16.411,16.4252,16.3329,16.3329,118800.0
2011-07-06 10:00:00,23.0,23.03,22.98,23.0,103000.0,16.3329,16.3542,16.3187,16.3329,103000.0
2011-07-06 10:10:00,23.0,23.05,22.99,22.99,91800.0,16.3329,16.3684,16.3258,16.3258,91800.0
2011-07-06 10:20:00,22.99,23.0,22.92,22.97,130000.0,16.3258,16.3329,16.2761,16.3116,130000.0
2011-07-06 10:30:00,22.97,23.02,22.97,23.0,124600.0,16.3116,16.3471,16.3116,16.3329,124600.0
2011-07-06 10:40:00,23.01,23.03,22.98,23.03,282600.0,16.34,16.3542,16.3187,16.3542,282600.0
2011-07-06 10:50:00,23.02,23.08,23.01,23.05,129000.0,16.3471,16.3897,16.34,16.3684,129000.0
2011-07-06 11:00:00,23.05,23.1,23.03,23.06,107000.0,16.3684,16.4039,16.3542,16.3755,107000.0
2011-07-06 11:10:00,23.06,23.09,23.04,23.05,102000.0,16.3755,16.3968,16.3613,16.3684,102000.0
2011-07-06 11:20:00,23.05,23.1,23.05,23.08,112600.0,16.3684,16.4039,16.3684,16.3897,112600.0
2011-07-06 11:30:00,23.09,23.2,23.08,23.16,173000.0,16.3968,16.4749,16.3897,16.4465,173000.0
2011-07-06 11:40:00,23.16,23.23,23.16,23.2,49800.0,16.4465,16.4962,16.4465,16.4749,49800.0
2011-07-06 11:50:00,23.21,23.22,23.17,23.17,51400.0,16.482,16.4891,16.4536,16.4536,51400.0
2011-07-06 12:00:00,23.18,23.22,23.18,23.21,58200.0,16.4607,16.4891,16.4607,16.482,58200.0
2011-07-06 12:10:00,23.21,23.23,23.2,23.2,47400.0,16.482,16.4962,16.4749,16.4749,47400.0
2011-07-06 12:20:00,23.2,23.2,23.18,23.2,33800.0,16.4749,16.4749,16.4607,16.4749,33800.0
2011-07-06 12:30:00,23.2,23.21,23.18,23.2,64400.0,16.4749,16.482,16.4607,16.4749,64400.0
2011-07-06 12:40:00,23.21,23.21,23.19,23.2,38800.0,16.482,16.482,16.4678,16.4749,38800.0
2011-07-06 12:50:00,23.21,23.24,23.2,23.23,46400.0,16.482,16.5033,16.4749,16.4962,46400.0
2011-07-06 13:00:00,23.23,23.24,23.19,23.2,76600.0,16.4962,16.5033,16.4678,16.4749,76600.0
2011-07-06 13:10:00,23.19,23.23,23.19,23.22,80400.0,16.4678,16.4962,16.4678,16.4891,80400.0
2011-07-06 13:20:00,23.22,23.23,23.17,23.21,78000.0,16.4891,16.4962,16.4536,16.482,78000.0
2011-07-06 13:30:00,23.21,23.24,23.2,23.24,59200.0,16.482,16.5033,16.4749,16.5033,59200.0
2011-07-06 13:40:00,23.23,23.27,23.23,23.23,83600.0,16.4962,16.5246,16.4962,16.4962,83600.0
2011-07-06 13:50:00,23.23,23.26,23.22,23.25,182400.0,16.4962,16.5175,16.4891,16.5104,182400.0
2011-07-06 14:00:00,23.26,23.26,23.22,23.23,138200.0,16.5175,16.5175,16.4891,16.4962,138200.0
2011-07-06 14:10:00,23.23,23.23,23.19,23.21,85600.0,16.4962,16.4962,16.4678,16.482,85600.0
2011-07-06 14:20:00,23.21,23.21,23.17,23.17,114400.0,16.482,16.482,16.4536,16.4536,114400.0
2011-07-06 14:30:00,23.17,23.18,23.16,23.18,54800.0,16.4536,16.4607,16.4465,16.4607,54800.0
2011-07-06 14:40:00,23.17,23.18,23.15,23.16,117000.0,16.4536,16.4607,16.4394,16.4465,117000.0
2011-07-06 14:50:00,23.16,23.17,23.14,23.14,85800.0,16.4465,16.4536,16.4323,16.4323,85800.0
2011-07-06 15:00:00,23.14,23.17,23.11,23.17,104600.0,16.4323,16.4536,16.411,16.4536,104600.0
2011-07-06 15:10:00,23.17,23.18,23.15,23.17,85000.0,16.4536,16.4607,16.4394,16.4536,85000.0
2011-07-06 15:20:00,23.17,23.18,23.17,23.18,93200.0,16.4536,16.4607,16.4536,16.4607,93200.0
2011-07-06 15:30:00,23.18,23.18,23.18,23.18,77000.0,16.4607,16.4607,16.4607,16.4607,77000.0
2011-07-06 15:40:00,23.18,23.22,23.18,23.2,170000.0,16.4607,16.4891,16.4607,16.4749,170000.0
2011-07-06 15:50:00,23.2,23.24,23.19,23.23,328800.0,16.4749,16.5033,16.4678,16.4962,328800.0
2011-07-07 09:30:00,23.48,23.61,23.41,23.53,319200.0,16.6738,16.7661,16.6241,16.7093,319200.0
2011-07-07 09:40:00,23.53,23.56,23.47,23.49,231000.0,16.7093,16.7306,16.6667,16.6809,231000.0
2011-07-07 09:50:00,23.5,23.62,23.5,23.57,114200.0,16.688,16.7732,16.688,16.7377,114200.0
2011-07-07 10:00:00,23.57,23.62,23.54,23.55,141000.0,16.7377,16.7732,16.7164,16.7235,141000.0
2011-07-07 10:10:00,23.55,23.59,23.54,23.58,101600.0,16.7235,16.7519,16.7164,16.7448,101600.0
2011-07-07 10:20:00,23.58,23.59,23.56,23.59,132400.0,16.7448,16.7519,16.7306,16.7519,132400.0
2011-07-07 10:30:00,23.59,23.66,23.58,23.64,132600.0,16.7519,16.8016,16.7448,16.7874,132600.0
2011-07-07 10:40:00,23.64,23.66,23.61,23.63,129000.0,16.7874,16.8016,16.7661,16.7803,129000.0
2011-07-07 10:50:00,23.63,23.66,23.61,23.66,112000.0,16.7803,16.8016,16.7661,16.8016,112000.0
2011-07-07 11:00:00,23.65,23.66,23.6,23.62,112400.0,16.7945,16.8016,16.759,16.7732,112400.0
2011-07-07 11:10:00,23.62,23.63,23.58,23.59,75800.0,16.7732,16.7803,16.7448,16.7519,75800.0
2011-07-07 11:20:00,23.59,23.61,23.58,23.59,76200.0,16.7519,16.7661,16.7448,16.7519,76200.0
2011-07-07 11:30:00,23.59,23.59,23.55,23.56,182200.0,16.7519,16.7519,16.7235,16.7306,182200.0
2011-07-07 11:40:00,23.56,23.57,23.5,23.55,185800.0,16.7306,16.7377,16.688,16.7235,185800.0
2011-07-07 11:50:00,23.55,23.56,23.54,23.56,77400.0,16.7235,16.7306,16.7164,16.7306,77400.0
2011-07-07 12:00:00,23.56,23.57,23.55,23.56,84400.0,16.7306,16.7377,16.7235,16.7306,84400.0
2011-07-07 12:10:00,23.56,23.6,23.56,23.59,116800.0,16.7306,16.759,16.7306,16.7519,116800.0
2011-07-07 12:20:00,23.59,23.62,23.59,23.61,155200.0,16.7519,16.7732,16.7519,16.7661,155200.0
2011-07-07 12:30:00,23.61,23.63,23.61,23.62,67800.0,16.7661,16.7803,16.7661,16.7732,67800.0
2011-07-07 12:40:00,23.63,23.64,23.61,23.61,80600.0,16.7803,16.7874,16.7661,16.7661,80600.0
2011-07-07 12:50:00,23.61,23.64,23.61,23.64,75400.0,16.7661,16.7874,16.7661,16.7874,75400.0
2011-07-07 13:00:00,23.63,23.64,23.61,23.64,95000.0,16.7803,16.7874,16.7661,16.7874,95000.0
2011-07-07 13:10:00,23.64,23.65,23.6,23.65,95400.0,16.7874,16.7945,16.759,16.7945,95400.0
2011-07-07 13:20:00,23.65,23.67,23.64,23.67,60000.0,16.7945,16.8087,16.7874,16.8087,60000.0
2011-07-07 13:30:00,23.67,23.67,23.63,23.66,46400.0,16.8087,16.8087,16.7803,16.8016,46400.0
2011-07-07 13:40:00,23.66,23.68,23.65,23.65,64800.0,16.8016,16.8158,16.7945,16.7945,64800.0
2011-07-07 13:50:00,23.65,23.66,23.63,23.64,58400.0,16.7945,16.8016,16.7803,16.7874,58400.0
2011-07-07 14:00:00,23.64,23.66,23.63,23.65,69200.0,16.7874,16.8016,16.7803,16.7945,69200.0
2011-07-07 14:10:00,23.65,23.69,23.65,23.69,92600.0,16.7945,16.8229,16.7945,16.8229,92600.0
2011-07-07 14:20:00,23.68,23.73,23.68,23.71,142200.0,16.8158,16.8513,16.8158,16.8371,142200.0
2011-07-07 14:30:00,23.72,23.72,23.69,23.7,76800.0,16.8442,16.8442,16.8229,16.83,76800.0
2011-07-07 14:40:00,23.7,23.71,23.68,23.7,139600.0,16.83,16.8371,16.8158,16.83,139600.0
2011-07-07 14:50:00,23.7,23.72,23.68,23.71,122000.0,16.83,16.8442,16.8158,16.8371,122000.0
2011-07-07 15:00:00,23.7,23.7,23.68,23.69,144600.0,16.83,16.83,16.8158,16.8229,144600.0
2011-07-07 15:10:00,23.69,23.75,23.68,23.74,201400.0,16.8229,16.8655,16.8158,16.8584,201400.0
2011-07-07 15:20:00,23.74,23.74,23.7,23.71,204800.0,16.8584,16.8584,16.83,16.8371,204800.0
2011-07-07 15:30:00,23.71,23.71,23.68,23.7,256800.0,16.8371,16.8371,16.8158,16.83,256800.0
2011-07-07 15:40:00,23.7,23.71,23.66,23.67,397800.0,16.83,16.8371,16.8016,16.8087,397800.0
2011-07-07 15:50:00,23.67,23.7,23.66,23.7,688200.0,16.8087,16.83,16.8016,16.83,688200.0
2011-07-08 09:30:00,23.31,23.4,23.13,23.18,268600.0,16.553,16.617,16.4252,16.4607,268600.0
2011-07-08 09:40:00,23.18,23.22,23.08,23.1,356400.0,16.4607,16.4891,16.3897,16.4039,356400.0
2011-07-08 09:50:00,23.1,23.11,23.07,23.1,290800.0,16.4039,16.411,16.3826,16.4039,290800.0
2011-07-08 10:00:00,23.1,23.14,23.09,23.11,287400.0,16.4039,16.4323,16.3968,16.411,287400.0
2011-07-08 10:10:00,23.11,23.12,23.08,23.1,669000.0,16.411,16.4181,16.3897,16.4039,669000.0
2011-07-08 10:20:00,23.1,23.11,22.98,23.0,288800.0,16.4039,16.411,16.3187,16.3329,288800.0
2011-07-08 10:30:00,23.0,23.08,22.99,23.08,261800.0,16.3329,16.3897,16.3258,16.3897,261800.0
2011-07-08 10:40:00,23.06,23.07,23.0,23.0,312000.0,16.3755,16.3826,16.3329,16.3329,312000.0
2011-07-08 10:50:00,23.0,23.04,22.93,23.03,239200.0,16.3329,16.3613,16.2832,16.3542,239200.0
2011-07-08 11:00:00,23.03,23.05,23.01,23.04,125800.0,16.3542,16.3684,16.34,16.3613,125800.0
2011-07-08 11:10:00,23.04,23.05,22.96,23.03,141600.0,16.3613,16.3684,16.3045,16.3542,141600.0
2011-07-08 11:20:00,23.03,23.04,23.0,23.0,57400.0,16.3542,16.3613,16.3329,16.3329,57400.0
2011-07-08 11:30:00,23.0,23.05,23.0,23.05,161400.0,16.3329,16.3684,16.3329,16.3684,161400.0
2011-07-08 11:40:00,23.05,23.05,23.0,23.02,91000.0,16.3684,16.3684,16.3329,16.3471,91000.0
2011-07-08 11:50:00,23.02,23.05,23.02,23.05,144600.0,16.3471,16.3684,16.3471,16.3684,144600.0
2011-07-08 12:00:00,23.05,23.11,23.05,23.09,134600.0,16.3684,16.411,16.3684,16.3968,134600.0
2011-07-08 12:10:00,23.1,23.11,23.06,23.06,111000.0,16.4039,16.411,16.3755,16.3755,111000.0
2011-07-08 12:20:00,23.06,23.06,23.0,23.02,107000.0,16.3755,16.3755,16.3329,16.3471,107000.0
2011-07-08 12:30:00,23.02,23.08,23.02,23.08,37800.0,16.3471,16.3897,16.3471,16.3897,37800.0
2011-07-08 12:40:00,23.08,23.11,23.08,23.11,54800.0,16.3897,16.411,16.3897,16.411,54800.0
2011-07-08 12:50:00,23.11,23.11,23.07,23.09,37600.0,16.411,16.411,16.3826,16.3968,37600.0
2011-07-08 13:00:00,23.09,23.11,23.08,23.11,48000.0,16.3968,16.411,16.3897,16.411,48000.0
2011-07-08 13:10:00,23.11,23.11,23.08,23.08,49000.0,16.411,16.411,16.3897,16.3897,49000.0
2011-07-08 13:20:00,23.08,23.11,23.07,23.11,28600.0,16.3897,16.411,16.3826,16.411,28600.0
2011-07-08 13:30:00,23.12,23.13,23.1,23.11,64000.0,16.4181,16.4252,16.4039,16.411,64000.0
2011-07-08 13:40:00,23.11,23.13,23.05,23.05,64200.0,16.411,16.4252,16.3684,16.3684,64200.0
2011-07-08 13:50:00,23.05,23.08,23.04,23.05,158200.0,16.3684,16.3897,16.3613,16.3684,158200.0
2011-07-08 14:00:00,23.06,23.08,23.03,23.08,81400.0,16.3755,16.3897,16.3542,16.3897,81400.0
2011-07-08 14:10:00,23.07,23.08,23.03,23.06,150200.0,16.3826,16.3897,16.3542,16.3755,150200.0
2011-07-08 14:20:00,23.06,23.08,23.04,23.08,72600.0,16.3755,16.3897,16.3613,16.3897,72600.0
2011-07-08 14:30:00,23.08,23.13,23.08,23.11,115000.0,16.3897,16.4252,16.3897,16.411,115000.0
2011-07-08 14:40:00,23.11,23.14,23.11,23.14,54800.0,16.411,16.4323,16.411,16.4323,54800.0
2011-07-08 14:50:00,23.14,23.16,23.13,23.14,99800.0,16.4323,16.4465,16.4252,16.4323,99800.0
2011-07-08 15:00:00,23.14,23.17,23.13,23.15,123000.0,16.4323,16.4536,16.4252,16.4394,123000.0
2011-07-08 15:10:00,23.15,23.15,23.11,23.11,83200.0,16.4394,16.4394,16.411,16.411,83200.0
2011-07-08 15:20:00,23.11,23.14,23.1,23.13,188400.0,16.411,16.4323,16.4039,16.4252,188400.0
2011-07-08 15:30:00,23.13,23.22,23.12,23.21,231200.0,16.4252,16.4891,16.4181,16.482,231200.0
2011-07-08 15:40:00,23.2,23.28,23.2,23.28,368600.0,16.4749,16.5317,16.4749,16.5317,368600.0
2011-07-08 15:50:00,23.28,23.29,23.25,23.25,487000.0,16.5317,16.5388,16.5104,16.5104,487000.0
2011-07-11 09:30:00,22.75,22.9,22.71,22.76,292800.0,16.1554,16.2619,16.127,16.1625,292800.0
2011-07-11 09:40:00,22.76,22.78,22.59,22.6,261800.0,16.1625,16.1767,16.0418,16.0489,261800.0
2011-07-11 09:50:00,22.6,22.66,22.57,22.63,231000.0,16.0489,16.0915,16.0276,16.0702,231000.0
2011-07-11 10:00:00,22.63,22.63,22.52,22.52,190200.0,16.0702,16.0702,15.992,15.992,190200.0
2011-07-11 10:10:00,22.52,22.55,22.47,22.5,265800.0,15.992,16.0134,15.9565,15.9778,265800.0
2011-07-11 10:20:00,22.5,22.54,22.46,22.53,124400.0,15.9778,16.0063,15.9494,15.9992,124400.0
2011-07-11 10:30:00,22.52,22.55,22.49,22.5,201400.0,15.992,16.0134,15.9707,15.9778,201400.0
2011-07-11 10:40:00,22.49,22.53,22.45,22.5,155000.0,15.9707,15.9992,15.9423,15.9778,155000.0
2011-07-11 10:50:00,22.5,22.52,22.43,22.43,110600.0,15.9778,15.992,15.9281,15.9281,110600.0
2011-07-11 11:00:00,22.43,22.52,22.43,22.5,127600.0,15.9281,15.992,15.9281,15.9778,127600.0
2011-07-11 11:10:00,22.5,22.56,22.48,22.56,76000.0,15.9778,16.0205,15.9636,16.0205,76000.0
2011-07-11 11:20:00,22.55,22.58,22.52,22.54,69000.0,16.0134,16.0347,15.992,16.0063,69000.0
2011-07-11 11:30:00,22.54,22.54,22.47,22.48,87000.0,16.0063,16.0063,15.9565,15.9636,87000.0
2011-07-11 11:40:00,22.47,22.5,22.47,22.48,79400.0,15.9565,15.9778,15.9565,15.9636,79400.0
2011-07-11 11:50:00,22.48,22.5,22.46,22.46,71200.0,15.9636,15.9778,15.9494,15.9494,71200.0
2011-07-11 12:00:00,22.46,22.47,22.45,22.46,91800.0,15.9494,15.9565,15.9423,15.9494,91800.0
2011-07-11 12:10:00,22.46,22.5,22.45,22.5,70400.0,15.9494,15.9778,15.9423,15.9778,70400.0
2011-07-11 12:20:00,22.5,22.5,22.45,22.48,92000.0,15.9778,15.9778,15.9423,15.9636,92000.0
2011-07-11 12:30:00,22.48,22.49,22.46,22.48,80200.0,15.9636,15.9707,15.9494,15.9636,80200.0
2011-07-11 12:40:00,22.48,22.5,22.46,22.46,79000.0,15.9636,15.9778,15.9494,15.9494,79000.0
2011-07-11 12:50:00,22.46,22.46,22.43,22.45,56800.0,15.9494,15.9494,15.9281,15.9423,56800.0
2011-07-11 13:00:00,22.45,22.51,22.45,22.5,143800.0,15.9423,15.9849,15.9423,15.9778,143800.0
2011-07-11 13:10:00,22.5,22.51,22.49,22.5,160000.0,15.9778,15.9849,15.9707,15.9778,160000.0
2011-07-11 13:20:00,22.5,22.52,22.47,22.48,106000.0,15.9778,15.992,15.9565,15.9636,106000.0
2011-07-11 13:30:00,22.48,22.5,22.47,22.47,134600.0,15.9636,15.9778,15.9565,15.9565,134600.0
2011-07-11 13:40:00,22.47,22.48,22.45,22.48,69000.0,15.9565,15.9636,15.9423,15.9636,69000.0
2011-07-11 13:50:00,22.48,22.5,22.47,22.49,91200.0,15.9636,15.9778,15.9565,15.9707,91200.0
2011-07-11 14:00:00,22.5,22.52,22.48,22.5,105600.0,15.9778,15.992,15.9636,15.9778,105600.0
2011-07-11 14:10:00,22.5,22.5,22.47,22.48,106200.0,15.9778,15.9778,15.9565,15.9636,106200.0
2011-07-11 14:20:00,22.47,22.5,22.47,22.49,127400.0,15.9565,15.9778,15.9565,15.9707,127400.0
2011-07-11 14:30:00,22.49,22.49,22.44,22.49,83400.0,15.9707,15.9707,15.9352,15.9707,83400.0
2011-07-11 14:40:00,22.49,22.49,22.47,22.47,107000.0,15.9707,15.9707,15.9565,15.9565,107000.0
2011-07-11 14:50:00,22.46,22.46,22.44,22.45,101600.0,15.9494,15.9494,15.9352,15.9423,101600.0
2011-07-11 15:00:00,22.45,22.45,22.38,22.38,231000.0,15.9423,15.9423,15.8926,15.8926,231000.0
2011-07-11 15:10:00,22.38,22.4,22.36,22.37,196000.0,15.8926,15.9068,15.8784,15.8855,196000.0
2011-07-11 15:20:00,22.37,22.4,22.36,22.4,283200.0,15.8855,15.9068,15.8784,15.9068,283200.0
2011-07-11 15:30:00,22.4,22.42,22.36,22.36,376000.0,15.9068,15.921,15.8784,15.8784,376000.0
2011-07-11 15:40:00,22.36,22.38,22.34,22.34,342400.0,15.8784,15.8926,15.8642,15.8642,342400.0
2011-07-11 15:50:00,22.34,22.4,22.34,22.39,697400.0,15.8642,15.9068,15.8642,15.8997,697400.0
2011-07-12 09:30:00,22.25,22.42,22.23,22.42,274400.0,15.8003,15.921,15.7861,15.921,274400.0
2011-07-12 09:40:00,22.42,22.59,22.42,22.46,274800.0,15.921,16.0418,15.921,15.9494,274800.0
2011-07-12 09:50:00,22.46,22.56,22.42,22.56,465600.0,15.9494,16.0205,15.921,16.0205,465600.0
2011-07-12 10:00:00,22.56,22.56,22.5,22.56,192600.0,16.0205,16.0205,15.9778,16.0205,192600.0
2011-07-12 10:10:00,22.55,22.63,22.51,22.59,173800.0,16.0134,16.0702,15.9849,16.0418,173800.0
2011-07-12 10:20:00,22.59,22.61,22.51,22.57,92400.0,16.0418,16.056,15.9849,16.0276,92400.0
2011-07-12 10:30:00,22.57,22.57,22.5,22.5,257400.0,16.0276,16.0276,15.9778,15.9778,257400.0
2011-07-12 10:40:00,22.51,22.58,22.5,22.5,158800.0,15.9849,16.0347,15.9778,15.9778,158800.0
2011-07-12 10:50:00,22.5,22.51,22.44,22.49,157200.0,15.9778,15.9849,15.9352,15.9707,157200.0
2011-07-12 11:00:00,22.5,22.57,22.47,22.53,176200.0,15.9778,16.0276,15.9565,15.9992,176200.0
2011-07-12 11:10:00,22.54,22.54,22.48,22.49,89000.0,16.0063,16.0063,15.9636,15.9707,89000.0
2011-07-12 11:20:00,22.49,22.6,22.49,22.57,88600.0,15.9707,16.0489,15.9707,16.0276,88600.0
2011-07-12 11:30:00,22.57,22.62,22.56,22.59,64800.0,16.0276,16.0631,16.0205,16.0418,64800.0
2011-07-12 11:40:00,22.59,22.66,22.59,22.61,98200.0,16.0418,16.0915,16.0418,16.056,98200.0
2011-07-12 11:50:00,22.61,22.65,22.61,22.65,73200.0,16.056,16.0844,16.056,16.0844,73200.0
2011-07-12 12:00:00,22.65,22.69,22.64,22.68,144600.0,16.0844,16.1128,16.0773,16.1057,144600.0
2011-07-12 12:10:00,22.68,22.7,22.67,22.7,81400.0,16.1057,16.1199,16.0986,16.1199,81400.0
2011-07-12 12:20:00,22.7,22.72,22.68,22.68,63400.0,16.1199,16.1341,16.1057,16.1057,63400.0
2011-07-12 12:30:00,22.68,22.71,22.68,22.68,110200.0,16.1057,16.127,16.1057,16.1057,110200.0
2011-07-12 12:40:00,22.68,22.71,22.68,22.7,91600.0,16.1057,16.127,16.1057,16.1199,91600.0
2011-07-12 12:50:00,22.7,22.73,22.7,22.73,82600.0,16.1199,16.1412,16.1199,16.1412,82600.0
2011-07-12 13:00:00,22.72,22.73,22.68,22.73,92000.0,16.1341,16.1412,16.1057,16.1412,92000.0
2011-07-12 13:10:00,22.73,22.73,22.6,22.61,218000.0,16.1412,16.1412,16.0489,16.056,218000.0
2011-07-12 13:20:00,22.6,22.63,22.59,22.61,269000.0,16.0489,16.0702,16.0418,16.056,269000.0
2011-07-12 13:30:00,22.61,22.64,22.6,22.63,98800.0,16.056,16.0773,16.0489,16.0702,98800.0
2011-07-12 13:40:00,22.63,22.63,22.59,22.61,204200.0,16.0702,16.0702,16.0418,16.056,204200.0
2011-07-12 13:50:00,22.61,22.62,22.6,22.61,74200.0,16.056,16.0631,16.0489,16.056,74200.0
2011-07-12 14:00:00,22.61,22.64,22.58,22.63,248800.0,16.056,16.0773,16.0347,16.0702,248800.0
2011-07-12 14:10:00,22.63,22.74,22.63,22.71,242600.0,16.0702,16.1483,16.0702,16.127,242600.0
2011-07-12 14:20:00,22.71,22.74,22.66,22.66,167000.0,16.127,16.1483,16.0915,16.0915,167000.0
2011-07-12 14:30:00,22.66,22.68,22.61,22.65,170200.0,16.0915,16.1057,16.056,16.0844,170200.0
2011-07-12 14:40:00,22.65,22.68,22.62,22.68,157000.0,16.0844,16.1057,16.0631,16.1057,157000.0
2011-07-12 14:50:00,22.68,22.71,22.66,22.68,257200.0,16.1057,16.127,16.0915,16.1057,257200.0
2011-07-12 15:00:00,22.68,22.7,22.64,22.66,203600.0,16.1057,16.1199,16.0773,16.0915,203600.0
2011-07-12 15:10:00,22.65,22.67,22.61,22.65,254000.0,16.0844,16.0986,16.056,16.0844,254000.0
2011-07-12 15:20:00,22.65,22.66,22.58,22.61,525600.0,16.0844,16.0915,16.0347,16.056,525600.0
2011-07-12 15:30:00,22.61,22.62,22.58,22.61,259600.0,16.056,16.0631,16.0347,16.056,259600.0
2011-07-12 15:40:00,22.61,22.61,22.46,22.47,657000.0,16.056,16.056,15.9494,15.9565,657000.0
2011-07-12 15:50:00,22.46,22.53,22.46,22.5,888200.0,15.9494,15.9992,15.9494,15.9778,888200.0
2011-07-13 09:30:00,22.65,22.67,22.55,22.55,119400.0,16.0844,16.0986,16.0134,16.0134,119400.0
2011-07-13 09:40:00,22.55,22.63,22.54,22.57,125800.0,16.0134,16.0702,16.0063,16.0276,125800.0
2011-07-13 09:50:00,22.57,22.57,22.5,22.51,281400.0,16.0276,16.0276,15.9778,15.9849,281400.0
2011-07-13 10:00:00,22.5,22.7,22.5,22.63,308600.0,15.9778,16.1199,15.9778,16.0702,308600.0
2011-07-13 10:10:00,22.64,22.74,22.61,22.7,96000.0,16.0773,16.1483,16.056,16.1199,96000.0
2011-07-13 10:20:00,22.7,22.77,22.68,22.76,124000.0,16.1199,16.1696,16.1057,16.1625,124000.0
2011-07-13 10:30:00,22.76,22.91,22.75,22.87,243400.0,16.1625,16.269,16.1554,16.2406,243400.0
2011-07-13 10:40:00,22.87,22.93,22.86,22.87,128200.0,16.2406,16.2832,16.2335,16.2406,128200.0
2011-07-13 10:50:00,22.88,22.92,22.87,22.89,79200.0,16.2477,16.2761,16.2406,16.2548,79200.0
2011-07-13 11:00:00,22.89,22.92,22.88,22.89,130400.0,16.2548,16.2761,16.2477,16.2548,130400.0
2011-07-13 11:10:00,22.89,22.96,22.88,22.95,163600.0,16.2548,16.3045,16.2477,16.2974,163600.0
2011-07-13 11:20:00,22.95,23.0,22.94,22.99,104400.0,16.2974,16.3329,16.2903,16.3258,104400.0
2011-07-13 11:30:00,22.99,22.99,22.94,22.96,71200.0,16.3258,16.3258,16.2903,16.3045,71200.0
2011-07-13 11:40:00,22.96,22.98,22.94,22.95,75800.0,16.3045,16.3187,16.2903,16.2974,75800.0
2011-07-13 11:50:00,22.95,22.95,22.89,22.89,231400.0,16.2974,16.2974,16.2548,16.2548,231400.0
2011-07-13 12:00:00,22.89,22.93,22.88,22.93,74600.0,16.2548,16.2832,16.2477,16.2832,74600.0
2011-07-13 12:10:00,22.93,23.0,22.93,23.0,74600.0,16.2832,16.3329,16.2832,16.3329,74600.0
2011-07-13 12:20:00,23.0,23.0,22.99,22.99,87600.0,16.3329,16.3329,16.3258,16.3258,87600.0
2011-07-13 12:30:00,23.0,23.0,22.93,22.96,89200.0,16.3329,16.3329,16.2832,16.3045,89200.0
2011-07-13 12:40:00,22.97,22.99,22.95,22.98,84800.0,16.3116,16.3258,16.2974,16.3187,84800.0
2011-07-13 12:50:00,22.98,22.99,22.97,22.97,77200.0,16.3187,16.3258,16.3116,16.3116,77200.0
2011-07-13 13:00:00,22.96,22.97,22.92,22.94,118400.0,16.3045,16.3116,16.2761,16.2903,118400.0
2011-07-13 13:10:00,22.94,22.95,22.88,22.91,44600.0,16.2903,16.2974,16.2477,16.269,44600.0
2011-07-13 13:20:00,22.91,22.91,22.86,22.91,71000.0,16.269,16.269,16.2335,16.269,71000.0
2011-07-13 13:30:00,22.92,22.95,22.9,22.95,116600.0,16.2761,16.2974,16.2619,16.2974,116600.0
2011-07-13 13:40:00,22.95,22.95,22.9,22.91,75800.0,16.2974,16.2974,16.2619,16.269,75800.0
2011-07-13 13:50:00,22.91,22.91,22.88,22.88,98200.0,16.269,16.269,16.2477,16.2477,98200.0
2011-07-13 14:00:00,22.88,22.92,22.86,22.91,95400.0,16.2477,16.2761,16.2335,16.269,95400.0
2011-07-13 14:10:00,22.9,22.9,22.84,22.86,118600.0,16.2619,16.2619,16.2193,16.2335,118600.0
2011-07-13 14:20:00,22.86,22.86,22.8,22.83,74600.0,16.2335,16.2335,16.1909,16.2122,74600.0
2011-07-13 14:30:00,22.83,22.83,22.79,22.8,92600.0,16.2122,16.2122,16.1838,16.1909,92600.0
2011-07-13 14:40:00,22.8,22.8,22.75,22.77,116600.0,16.1909,16.1909,16.1554,16.1696,116600.0
2011-07-13 14:50:00,22.77,22.83,22.76,22.78,80400.0,16.1696,16.2122,16.1625,16.1767,80400.0
2011-07-13 15:00:00,22.78,22.83,22.77,22.79,201200.0,16.1767,16.2122,16.1696,16.1838,201200.0
2011-07-13 15:10:00,22.8,22.8,22.71,22.72,214200.0,16.1909,16.1909,16.127,16.1341,214200.0
2011-07-13 15:20:00,22.71,22.71,22.65,22.68,197400.0,16.127,16.127,16.0844,16.1057,197400.0
2011-07-13 15:30:00,22.68,22.7,22.63,22.64,291600.0,16.1057,16.1199,16.0702,16.0773,291600.0
2011-07-13 15:40:00,22.64,22.64,22.59,22.61,391600.0,16.0773,16.0773,16.0418,16.056,391600.0
2011-07-13 15:50:00,22.62,22.68,22.61,22.68,625600.0,16.0631,16.1057,16.056,16.1057,625600.0
2011-07-14 09:30:00,22.78,22.79,22.56,22.74,166400.0,16.1767,16.1838,16.0205,16.1483,166400.0
2011-07-14 09:40:00,22.74,22.87,22.73,22.86,128000.0,16.1483,16.2406,16.1412,16.2335,128000.0
2011-07-14 09:50:00,22.87,22.91,22.84,22.88,259200.0,16.2406,16.269,16.2193,16.2477,259200.0
2011-07-14 10:00:00,22.88,22.9,22.83,22.88,211400.0,16.2477,16.2619,16.2122,16.2477,211400.0
2011-07-14 10:10:00,22.88,22.91,22.82,22.88,375600.0,16.2477,16.269,16.2051,16.2477,375600.0
2011-07-14 10:20:00,22.88,22.92,22.86,22.9,121600.0,16.2477,16.2761,16.2335,16.2619,121600.0
2011-07-14 10:30:00,22.9,22.91,22.84,22.87,154200.0,16.2619,16.269,16.2193,16.2406,154200.0
2011-07-14 10:40:00,22.89,22.89,22.82,22.84,216400.0,16.2548,16.2548,16.2051,16.2193,216400.0
2011-07-14 10:50:00,22.84,22.86,22.78,22.8,294400.0,16.2193,16.2335,16.1767,16.1909,294400.0
2011-07-14 11:00:00,22.8,22.81,22.77,22.8,164800.0,16.1909,16.198,16.1696,16.1909,164800.0
2011-07-14 11:10:00,22.8,22.81,22.75,22.79,207400.0,16.1909,16.198,16.1554,16.1838,207400.0
2011-07-14 11:20:00,22.79,22.82,22.77,22.82,100800.0,16.1838,16.2051,16.1696,16.2051,100800.0
2011-07-14 11:30:00,22.82,22.82,22.75,22.76,188600.0,16.2051,16.2051,16.1554,16.1625,188600.0
2011-07-14 11:40:00,22.76,22.81,22.76,22.8,95200.0,16.1625,16.198,16.1625,16.1909,95200.0
2011-07-14 11:50:00,22.8,22.82,22.75,22.78,89400.0,16.1909,16.2051,16.1554,16.1767,89400.0
2011-07-14 12:00:00,22.78,22.78,22.72,22.73,109200.0,16.1767,16.1767,16.1341,16.1412,109200.0
2011-07-14 12:10:00,22.73,22.73,22.65,22.66,87600.0,16.1412,16.1412,16.0844,16.0915,87600.0
2011-07-14 12:20:00,22.66,22.67,22.63,22.67,52800.0,16.0915,16.0986,16.0702,16.0986,52800.0
2011-07-14 12:30:00,22.67,22.72,22.66,22.7,83600.0,16.0986,16.1341,16.0915,16.1199,83600.0
2011-07-14 12:40:00,22.7,22.73,22.69,22.7,75800.0,16.1199,16.1412,16.1128,16.1199,75800.0
2011-07-14 12:50:00,22.7,22.71,22.65,22.66,109800.0,16.1199,16.127,16.0844,16.0915,109800.0
2011-07-14 13:00:00,22.66,22.68,22.61,22.66,191000.0,16.0915,16.1057,16.056,16.0915,191000.0
2011-07-14 13:10:00,22.65,22.66,22.58,22.61,160600.0,16.0844,16.0915,16.0347,16.056,160600.0
2011-07-14 13:20:00,22.6,22.66,22.55,22.65,204800.0,16.0489,16.0915,16.0134,16.0844,204800.0
2011-07-14 13:30:00,22.65,22.79,22.63,22.7,330000.0,16.0844,16.1838,16.0702,16.1199,330000.0
2011-07-14 13:40:00,22.7,22.75,22.65,22.68,109800.0,16.1199,16.1554,16.0844,16.1057,109800.0
2011-07-14 13:50:00,22.68,22.72,22.61,22.72,85200.0,16.1057,16.1341,16.056,16.1341,85200.0
2011-07-14 14:00:00,22.72,22.73,22.64,22.66,73000.0,16.1341,16.1412,16.0773,16.0915,73000.0
2011-07-14 14:10:00,22.67,22.74,22.67,22.68,112600.0,16.0986,16.1483,16.0986,16.1057,112600.0
2011-07-14 14:20:00,22.69,22.73,22.66,22.7,139800.0,16.1128,16.1412,16.0915,16.1199,139800.0
2011-07-14 14:30:00,22.7,22.71,22.63,22.63,123000.0,16.1199,16.127,16.0702,16.0702,123000.0
2011-07-14 14:40:00,22.63,22.68,22.63,22.65,140400.0,16.0702,16.1057,16.0702,16.0844,140400.0
2011-07-14 14:50:00,22.65,22.71,22.63,22.71,221000.0,16.0844,16.127,16.0702,16.127,221000.0
2011-07-14 15:00:00,22.7,22.72,22.61,22.63,162800.0,16.1199,16.1341,16.056,16.0702,162800.0
2011-07-14 15:10:00,22.63,22.66,22.6,22.63,248200.0,16.0702,16.0915,16.0489,16.0702,248200.0
2011-07-14 15:20:00,22.63,22.68,22.63,22.66,142200.0,16.0702,16.1057,16.0702,16.0915,142200.0
2011-07-14 15:30:00,22.66,22.69,22.64,22.68,205600.0,16.0915,16.1128,16.0773,16.1057,205600.0
2011-07-14 15:40:00,22.68,22.68,22.63,22.66,426400.0,16.1057,16.1057,16.0702,16.0915,426400.0
2011-07-14 15:50:00,22.65,22.65,22.58,22.61,780400.0,16.0844,16.0844,16.0347,16.056,780400.0
2011-07-15 09:30:00,22.72,22.77,22.63,22.7,619600.0,16.1341,16.1696,16.0702,16.1199,619600.0
2011-07-15 09:40:00,22.7,22.74,22.65,22.71,95200.0,16.1199,16.1483,16.0844,16.127,95200.0
2011-07-15 09:50:00,22.71,22.71,22.55,22.62,166200.0,16.127,16.127,16.0134,16.0631,166200.0
2011-07-15 10:00:00,22.61,22.72,22.61,22.62,151400.0,16.056,16.1341,16.056,16.0631,151400.0
2011-07-15 10:10:00,22.63,22.65,22.58,22.58,215200.0,16.0702,16.0844,16.0347,16.0347,215200.0
2011-07-15 10:20:00,22.58,22.58,22.5,22.53,358200.0,16.0347,16.0347,15.9778,15.9992,358200.0
2011-07-15 10:30:00,22.53,22.58,22.47,22.47,335600.0,15.9992,16.0347,15.9565,15.9565,335600.0
2011-07-15 10:40:00,22.47,22.65,22.47,22.61,205200.0,15.9565,16.0844,15.9565,16.056,205200.0
2011-07-15 10:50:00,22.61,22.64,22.55,22.57,105800.0,16.056,16.0773,16.0134,16.0276,105800.0
2011-07-15 11:00:00,22.57,22.63,22.54,22.58,160800.0,16.0276,16.0702,16.0063,16.0347,160800.0
2011-07-15 11:10:00,22.58,22.67,22.57,22.63,156000.0,16.0347,16.0986,16.0276,16.0702,156000.0
2011-07-15 11:20:00,22.63,22.66,22.63,22.64,94200.0,16.0702,16.0915,16.0702,16.0773,94200.0
2011-07-15 11:30:00,22.64,22.65,22.62,22.63,75800.0,16.0773,16.0844,16.0631,16.0702,75800.0
2011-07-15 11:40:00,22.63,22.65,22.6,22.63,110200.0,16.0702,16.0844,16.0489,16.0702,110200.0
2011-07-15 11:50:00,22.63,22.66,22.61,22.61,79800.0,16.0702,16.0915,16.056,16.056,79800.0
2011-07-15 12:00:00,22.61,22.72,22.61,22.68,253600.0,16.056,16.1341,16.056,16.1057,253600.0
2011-07-15 12:10:00,22.67,22.69,22.64,22.64,64000.0,16.0986,16.1128,16.0773,16.0773,64000.0
2011-07-15 12:20:00,22.64,22.66,22.61,22.66,62200.0,16.0773,16.0915,16.056,16.0915,62200.0
2011-07-15 12:30:00,22.66,22.67,22.62,22.63,59000.0,16.0915,16.0986,16.0631,16.0702,59000.0
2011-07-15 12:40:00,22.63,22.64,22.6,22.64,188200.0,16.0702,16.0773,16.0489,16.0773,188200.0
2011-07-15 12:50:00,22.64,22.64,22.58,22.58,67400.0,16.0773,16.0773,16.0347,16.0347,67400.0
2011-07-15 13:00:00,22.58,22.6,22.56,22.6,93000.0,16.0347,16.0489,16.0205,16.0489,93000.0
2011-07-15 13:10:00,22.6,22.6,22.57,22.57,63000.0,16.0489,16.0489,16.0276,16.0276,63000.0
2011-07-15 13:20:00,22.57,22.62,22.57,22.6,84000.0,16.0276,16.0631,16.0276,16.0489,84000.0
2011-07-15 13:30:00,22.6,22.62,22.59,22.6,104600.0,16.0489,16.0631,16.0418,16.0489,104600.0
2011-07-15 13:40:00,22.61,22.61,22.57,22.58,99000.0,16.056,16.056,16.0276,16.0347,99000.0
2011-07-15 13:50:00,22.57,22.58,22.5,22.53,251200.0,16.0276,16.0347,15.9778,15.9992,251200.0
2011-07-15 14:00:00,22.53,22.55,22.48,22.5,180400.0,15.9992,16.0134,15.9636,15.9778,180400.0
2011-07-15 14:10:00,22.5,22.52,22.48,22.5,131200.0,15.9778,15.992,15.9636,15.9778,131200.0
2011-07-15 14:20:00,22.5,22.5,22.49,22.5,166200.0,15.9778,15.9778,15.9707,15.9778,166200.0
2011-07-15 14:30:00,22.5,22.52,22.49,22.5,205000.0,15.9778,15.992,15.9707,15.9778,205000.0
2011-07-15 14:40:00,22.51,22.59,22.49,22.58,141800.0,15.9849,16.0418,15.9707,16.0347,141800.0
2011-07-15 14:50:00,22.58,22.59,22.56,22.56,163600.0,16.0347,16.0418,16.0205,16.0205,163600.0
2011-07-15 15:00:00,22.56,22.57,22.5,22.55,185400.0,16.0205,16.0276,15.9778,16.0134,185400.0
2011-07-15 15:10:00,22.55,22.59,22.55,22.59,126800.0,16.0134,16.0418,16.0134,16.0418,126800.0
2011-07-15 15:20:00,22.58,22.65,22.57,22.64,181400.0,16.0347,16.0844,16.0276,16.0773,181400.0
2011-07-15 15:30:00,22.64,22.67,22.61,22.64,270000.0,16.0773,16.0986,16.056,16.0773,270000.0
2011-07-15 15:40:00,22.64,22.68,22.63,22.65,234200.0,16.0773,16.1057,16.0702,16.0844,234200.0
2011-07-15 15:50:00,22.65,22.69,22.64,22.68,367800.0,16.0844,16.1128,16.0773,16.1057,367800.0
2011-07-18 09:30:00,22.54,22.59,22.44,22.51,165200.0,16.0063,16.0418,15.9352,15.9849,165200.0
2011-07-18 09:40:00,22.52,22.56,22.48,22.49,115000.0,15.992,16.0205,15.9636,15.9707,115000.0
2011-07-18 09:50:00,22.48,22.5,22.43,22.48,194200.0,15.9636,15.9778,15.9281,15.9636,194200.0
2011-07-18 10:00:00,22.47,22.47,22.3,22.34,209800.0,15.9565,15.9565,15.8358,15.8642,209800.0
2011-07-18 10:10:00,22.34,22.34,22.25,22.3,272400.0,15.8642,15.8642,15.8003,15.8358,272400.0
2011-07-18 10:20:00,22.3,22.36,22.3,22.34,146400.0,15.8358,15.8784,15.8358,15.8642,146400.0
2011-07-18 10:30:00,22.34,22.34,22.25,22.3,197000.0,15.8642,15.8642,15.8003,15.8358,197000.0
2011-07-18 10:40:00,22.3,22.35,22.3,22.3,227800.0,15.8358,15.8713,15.8358,15.8358,227800.0
2011-07-18 10:50:00,22.31,22.33,22.23,22.24,224000.0,15.8429,15.8571,15.7861,15.7932,224000.0
2011-07-18 11:00:00,22.24,22.27,22.23,22.25,143000.0,15.7932,15.8145,15.7861,15.8003,143000.0
2011-07-18 11:10:00,22.25,22.25,22.19,22.2,114000.0,15.8003,15.8003,15.7577,15.7648,114000.0
2011-07-18 11:20:00,22.2,22.25,22.18,22.22,110400.0,15.7648,15.8003,15.7506,15.779,110400.0
2011-07-18 11:30:00,22.22,22.23,22.18,22.21,152000.0,15.779,15.7861,15.7506,15.7719,152000.0
2011-07-18 11:40:00,22.21,22.21,22.11,22.11,183800.0,15.7719,15.7719,15.7009,15.7009,183800.0
2011-07-18 11:50:00,22.12,22.13,22.08,22.1,215400.0,15.708,15.7151,15.6796,15.6938,215400.0
2011-07-18 12:00:00,22.1,22.13,22.08,22.11,263800.0,15.6938,15.7151,15.6796,15.7009,263800.0
2011-07-18 12:10:00,22.11,22.18,22.11,22.16,130200.0,15.7009,15.7506,15.7009,15.7364,130200.0
2011-07-18 12:20:00,22.16,22.2,22.14,22.18,115600.0,15.7364,15.7648,15.7222,15.7506,115600.0
2011-07-18 12:30:00,22.19,22.19,22.15,22.16,256800.0,15.7577,15.7577,15.7293,15.7364,256800.0
2011-07-18 12:40:00,22.16,22.16,22.12,22.13,159000.0,15.7364,15.7364,15.708,15.7151,159000.0
2011-07-18 12:50:00,22.13,22.16,22.11,22.15,95600.0,15.7151,15.7364,15.7009,15.7293,95600.0
2011-07-18 13:00:00,22.15,22.15,22.12,22.13,50600.0,15.7293,15.7293,15.708,15.7151,50600.0
2011-07-18 13:10:00,22.13,22.13,22.1,22.11,87200.0,15.7151,15.7151,15.6938,15.7009,87200.0
2011-07-18 13:20:00,22.12,22.15,22.09,22.14,110000.0,15.708,15.7293,15.6867,15.7222,110000.0
2011-07-18 13:30:00,22.13,22.2,22.13,22.17,131400.0,15.7151,15.7648,15.7151,15.7435,131400.0
2011-07-18 13:40:00,22.17,22.17,22.14,22.15,101800.0,15.7435,15.7435,15.7222,15.7293,101800.0
2011-07-18 13:50:00,22.15,22.15,22.13,22.15,94400.0,15.7293,15.7293,15.7151,15.7293,94400.0
2011-07-18 14:00:00,22.15,22.15,22.1,22.12,110400.0,15.7293,15.7293,15.6938,15.708,110400.0
2011-07-18 14:10:00,22.12,22.13,22.09,22.1,135200.0,15.708,15.7151,15.6867,15.6938,135200.0
2011-07-18 14:20:00,22.1,22.11,22.08,22.09,143200.0,15.6938,15.7009,15.6796,15.6867,143200.0
2011-07-18 14:30:00,22.09,22.1,22.05,22.08,173400.0,15.6867,15.6938,15.6583,15.6796,173400.0
2011-07-18 14:40:00,22.08,22.13,22.07,22.1,123000.0,15.6796,15.7151,15.6725,15.6938,123000.0
2011-07-18 14:50:00,22.11,22.14,22.08,22.14,126000.0,15.7009,15.7222,15.6796,15.7222,126000.0
2011-07-18 15:00:00,22.15,22.18,22.11,22.14,180000.0,15.7293,15.7506,15.7009,15.7222,180000.0
2011-07-18 15:10:00,22.14,22.16,22.11,22.13,161400.0,15.7222,15.7364,15.7009,15.7151,161400.0
2011-07-18 15:20:00,22.13,22.14,22.1,22.11,165400.0,15.7151,15.7222,15.6938,15.7009,165400.0
2011-07-18 15:30:00,22.11,22.17,22.11,22.17,191600.0,15.7009,15.7435,15.7009,15.7435,191600.0
2011-07-18 15:40:00,22.17,22.17,22.1,22.13,385000.0,15.7435,15.7435,15.6938,15.7151,385000.0
2011-07-18 15:50:00,22.13,22.16,22.12,22.16,672600.0,15.7151,15.7364,15.708,15.7364,672600.0
2011-07-19 09:30:00,22.33,22.48,22.3,22.4,174000.0,15.8571,15.9636,15.8358,15.9068,174000.0
2011-07-19 09:40:00,22.4,22.4,22.23,22.27,123400.0,15.9068,15.9068,15.7861,15.8145,123400.0
2011-07-19 09:50:00,22.26,22.32,22.24,22.27,142400.0,15.8074,15.85,15.7932,15.8145,142400.0
2011-07-19 10:00:00,22.27,22.3,22.25,22.29,102200.0,15.8145,15.8358,15.8003,15.8287,102200.0
2011-07-19 10:10:00,22.29,22.31,22.27,22.28,84800.0,15.8287,15.8429,15.8145,15.8216,84800.0
2011-07-19 10:20:00,22.28,22.3,22.23,22.23,188800.0,15.8216,15.8358,15.7861,15.7861,188800.0
2011-07-19 10:30:00,22.23,22.25,22.21,22.21,92600.0,15.7861,15.8003,15.7719,15.7719,92600.0
2011-07-19 10:40:00,22.21,22.24,22.2,22.23,70400.0,15.7719,15.7932,15.7648,15.7861,70400.0
2011-07-19 10:50:00,22.23,22.28,22.23,22.25,96800.0,15.7861,15.8216,15.7861,15.8003,96800.0
2011-07-19 11:00:00,22.25,22.27,22.22,22.25,115400.0,15.8003,15.8145,15.779,15.8003,115400.0
2011-07-19 11:10:00,22.25,22.25,22.18,22.18,80400.0,15.8003,15.8003,15.7506,15.7506,80400.0
2011-07-19 11:20:00,22.18,22.21,22.17,22.2,78200.0,15.7506,15.7719,15.7435,15.7648,78200.0
2011-07-19 11:30:00,22.2,22.21,22.13,22.13,180800.0,15.7648,15.7719,15.7151,15.7151,180800.0
2011-07-19 11:40:00,22.13,22.16,22.12,22.13,119600.0,15.7151,15.7364,15.708,15.7151,119600.0
2011-07-19 11:50:00,22.14,22.17,22.11,22.14,52000.0,15.7222,15.7435,15.7009,15.7222,52000.0
2011-07-19 12:00:00,22.14,22.16,22.13,22.13,55200.0,15.7222,15.7364,15.7151,15.7151,55200.0
2011-07-19 12:10:00,22.13,22.21,22.13,22.18,71200.0,15.7151,15.7719,15.7151,15.7506,71200.0
2011-07-19 12:20:00,22.18,22.18,22.16,22.18,87000.0,15.7506,15.7506,15.7364,15.7506,87000.0
2011-07-19 12:30:00,22.18,22.23,22.17,22.21,80600.0,15.7506,15.7861,15.7435,15.7719,80600.0
2011-07-19 12:40:00,22.2,22.21,22.16,22.17,71000.0,15.7648,15.7719,15.7364,15.7435,71000.0
2011-07-19 12:50:00,22.17,22.21,22.17,22.21,42000.0,15.7435,15.7719,15.7435,15.7719,42000.0
2011-07-19 13:00:00,22.21,22.21,22.18,22.18,40800.0,15.7719,15.7719,15.7506,15.7506,40800.0
2011-07-19 13:10:00,22.18,22.23,22.16,22.23,49600.0,15.7506,15.7861,15.7364,15.7861,49600.0
2011-07-19 13:20:00,22.23,22.27,22.21,22.27,62000.0,15.7861,15.8145,15.7719,15.8145,62000.0
2011-07-19 13:30:00,22.27,22.34,22.26,22.33,132800.0,15.8145,15.8642,15.8074,15.8571,132800.0
2011-07-19 13:40:00,22.34,22.45,22.33,22.38,135000.0,15.8642,15.9423,15.8571,15.8926,135000.0
2011-07-19 13:50:00,22.39,22.39,22.36,22.38,117000.0,15.8997,15.8997,15.8784,15.8926,117000.0
2011-07-19 14:00:00,22.38,22.4,22.37,22.39,112800.0,15.8926,15.9068,15.8855,15.8997,112800.0
2011-07-19 14:10:00,22.39,22.41,22.37,22.38,135000.0,15.8997,15.9139,15.8855,15.8926,135000.0
2011-07-19 14:20:00,22.38,22.43,22.37,22.43,54400.0,15.8926,15.9281,15.8855,15.9281,54400.0
2011-07-19 14:30:00,22.43,22.44,22.42,22.44,70600.0,15.9281,15.9352,15.921,15.9352,70600.0
2011-07-19 14:40:00,22.44,22.52,22.43,22.51,107400.0,15.9352,15.992,15.9281,15.9849,107400.0
2011-07-19 14:50:00,22.51,22.54,22.48,22.5,74000.0,15.9849,16.0063,15.9636,15.9778,74000.0
2011-07-19 15:00:00,22.49,22.56,22.48,22.55,131200.0,15.9707,16.0205,15.9636,16.0134,131200.0
2011-07-19 15:10:00,22.54,22.57,22.51,22.56,153200.0,16.0063,16.0276,15.9849,16.0205,153200.0
2011-07-19 15:20:00,22.55,22.58,22.53,22.54,159800.0,16.0134,16.0347,15.9992,16.0063,159800.0
2011-07-19 15:30:00,22.54,22.54,22.52,22.54,210800.0,16.0063,16.0063,15.992,16.0063,210800.0
2011-07-19 15:40:00,22.54,22.55,22.51,22.53,311000.0,16.0063,16.0134,15.9849,15.9992,311000.0
2011-07-19 15:50:00,22.53,22.56,22.5,22.55,436800.0,15.9992,16.0205,15.9778,16.0134,436800.0
2011-07-20 09:30:00,22.61,22.61,22.43,22.45,305200.0,16.056,16.056,15.9281,15.9423,305200.0
2011-07-20 09:40:00,22.46,22.46,22.36,22.41,226600.0,15.9494,15.9494,15.8784,15.9139,226600.0
2011-07-20 09:50:00,22.41,22.46,22.36,22.44,174800.0,15.9139,15.9494,15.8784,15.9352,174800.0
2011-07-20 10:00:00,22.43,22.55,22.39,22.55,97000.0,15.9281,16.0134,15.8997,16.0134,97000.0
2011-07-20 10:10:00,22.55,22.59,22.5,22.57,179000.0,16.0134,16.0418,15.9778,16.0276,179000.0
2011-07-20 10:20:00,22.57,22.7,22.56,22.68,322800.0,16.0276,16.1199,16.0205,16.1057,322800.0
2011-07-20 10:30:00,22.68,22.68,22.63,22.64,89200.0,16.1057,16.1057,16.0702,16.0773,89200.0
2011-07-20 10:40:00,22.64,22.68,22.62,22.68,155000.0,16.0773,16.1057,16.0631,16.1057,155000.0
2011-07-20 10:50:00,22.68,22.74,22.67,22.74,93800.0,16.1057,16.1483,16.0986,16.1483,93800.0
2011-07-20 11:00:00,22.74,22.8,22.74,22.76,105200.0,16.1483,16.1909,16.1483,16.1625,105200.0
2011-07-20 11:10:00,22.76,22.8,22.74,22.79,110000.0,16.1625,16.1909,16.1483,16.1838,110000.0
2011-07-20 11:20:00,22.79,22.81,22.77,22.77,100400.0,16.1838,16.198,16.1696,16.1696,100400.0
2011-07-20 11:30:00,22.77,22.82,22.77,22.81,121400.0,16.1696,16.2051,16.1696,16.198,121400.0
2011-07-20 11:40:00,22.82,22.82,22.76,22.78,98800.0,16.2051,16.2051,16.1625,16.1767,98800.0
2011-07-20 11:50:00,22.79,22.8,22.75,22.77,69600.0,16.1838,16.1909,16.1554,16.1696,69600.0
2011-07-20 12:00:00,22.77,22.77,22.73,22.74,82400.0,16.1696,16.1696,16.1412,16.1483,82400.0
2011-07-20 12:10:00,22.74,22.75,22.71,22.71,100400.0,16.1483,16.1554,16.127,16.127,100400.0
2011-07-20 12:20:00,22.71,22.74,22.68,22.71,162200.0,16.127,16.1483,16.1057,16.127,162200.0
2011-07-20 12:30:00,22.71,22.75,22.7,22.72,145600.0,16.127,16.1554,16.1199,16.1341,145600.0
2011-07-20 12:40:00,22.73,22.74,22.7,22.72,73800.0,16.1412,16.1483,16.1199,16.1341,73800.0
2011-07-20 12:50:00,22.73,22.73,22.7,22.71,119000.0,16.1412,16.1412,16.1199,16.127,119000.0
2011-07-20 13:00:00,22.71,22.71,22.68,22.7,97200.0,16.127,16.127,16.1057,16.1199,97200.0
2011-07-20 13:10:00,22.7,22.71,22.68,22.7,89800.0,16.1199,16.127,16.1057,16.1199,89800.0
2011-07-20 13:20:00,22.7,22.7,22.68,22.68,64600.0,16.1199,16.1199,16.1057,16.1057,64600.0
2011-07-20 13:30:00,22.68,22.71,22.66,22.7,134400.0,16.1057,16.127,16.0915,16.1199,134400.0
2011-07-20 13:40:00,22.7,22.73,22.68,22.72,87800.0,16.1199,16.1412,16.1057,16.1341,87800.0
2011-07-20 13:50:00,22.72,22.73,22.7,22.72,76400.0,16.1341,16.1412,16.1199,16.1341,76400.0
2011-07-20 14:00:00,22.72,22.75,22.72,22.73,82600.0,16.1341,16.1554,16.1341,16.1412,82600.0
2011-07-20 14:10:00,22.73,22.75,22.73,22.74,91000.0,16.1412,16.1554,16.1412,16.1483,91000.0
2011-07-20 14:20:00,22.74,22.75,22.73,22.74,93000.0,16.1483,16.1554,16.1412,16.1483,93000.0
2011-07-20 14:30:00,22.75,22.76,22.73,22.75,131000.0,16.1554,16.1625,16.1412,16.1554,131000.0
2011-07-20 14:40:00,22.75,22.76,22.68,22.68,107800.0,16.1554,16.1625,16.1057,16.1057,107800.0
2011-07-20 14:50:00,22.68,22.71,22.66,22.67,128000.0,16.1057,16.127,16.0915,16.0986,128000.0
2011-07-20 15:00:00,22.68,22.72,22.65,22.72,301400.0,16.1057,16.1341,16.0844,16.1341,301400.0
2011-07-20 15:10:00,22.72,22.72,22.68,22.71,145400.0,16.1341,16.1341,16.1057,16.127,145400.0
2011-07-20 15:20:00,22.71,22.71,22.67,22.69,178600.0,16.127,16.127,16.0986,16.1128,178600.0
2011-07-20 15:30:00,22.68,22.74,22.68,22.73,195400.0,16.1057,16.1483,16.1057,16.1412,195400.0
2011-07-20 15:40:00,22.73,22.73,22.66,22.66,841000.0,16.1412,16.1412,16.0915,16.0915,841000.0
2011-07-20 15:50:00,22.66,22.68,22.64,22.68,561000.0,16.0915,16.1057,16.0773,16.1057,561000.0
2011-07-21 09:30:00,23.02,23.1,22.96,22.99,327000.0,16.3471,16.4039,16.3045,16.3258,327000.0
2011-07-21 09:40:00,23.0,23.15,23.0,23.1,258800.0,16.3329,16.4394,16.3329,16.4039,258800.0
2011-07-21 09:50:00,23.1,23.22,23.1,23.2,533000.0,16.4039,16.4891,16.4039,16.4749,533000.0
2011-07-21 10:00:00,23.2,23.28,23.18,23.25,714800.0,16.4749,16.5317,16.4607,16.5104,714800.0
2011-07-21 10:10:00,23.25,23.29,23.25,23.27,597600.0,16.5104,16.5388,16.5104,16.5246,597600.0
2011-07-21 10:20:00,23.27,23.67,23.26,23.5,584800.0,16.5246,16.8087,16.5175,16.688,584800.0
2011-07-21 10:30:00,23.52,23.52,23.28,23.39,435000.0,16.7022,16.7022,16.5317,16.6099,435000.0
2011-07-21 10:40:00,23.39,23.53,23.38,23.53,347600.0,16.6099,16.7093,16.6028,16.7093,347600.0
2011-07-21 10:50:00,23.53,23.55,23.48,23.48,290600.0,16.7093,16.7235,16.6738,16.6738,290600.0
2011-07-21 11:00:00,23.48,23.5,23.47,23.49,183000.0,16.6738,16.688,16.6667,16.6809,183000.0
2011-07-21 11:10:00,23.49,23.53,23.46,23.51,333200.0,16.6809,16.7093,16.6596,16.6951,333200.0
2011-07-21 11:20:00,23.51,23.54,23.46,23.5,289200.0,16.6951,16.7164,16.6596,16.688,289200.0
2011-07-21 11:30:00,23.5,23.53,23.45,23.5,142800.0,16.688,16.7093,16.6525,16.688,142800.0
2011-07-21 11:40:00,23.5,23.57,23.5,23.52,371800.0,16.688,16.7377,16.688,16.7022,371800.0
2011-07-21 11:50:00,23.52,23.61,23.52,23.59,189600.0,16.7022,16.7661,16.7022,16.7519,189600.0
2011-07-21 12:00:00,23.58,23.6,23.53,23.53,201400.0,16.7448,16.759,16.7093,16.7093,201400.0
2011-07-21 12:10:00,23.53,23.56,23.51,23.53,91600.0,16.7093,16.7306,16.6951,16.7093,91600.0
2011-07-21 12:20:00,23.52,23.55,23.5,23.53,79600.0,16.7022,16.7235,16.688,16.7093,79600.0
2011-07-21 12:30:00,23.53,23.64,23.52,23.62,183200.0,16.7093,16.7874,16.7022,16.7732,183200.0
2011-07-21 12:40:00,23.63,23.75,23.62,23.71,286600.0,16.7803,16.8655,16.7732,16.8371,286600.0
2011-07-21 12:50:00,23.7,23.7,23.55,23.65,284200.0,16.83,16.83,16.7235,16.7945,284200.0
2011-07-21 13:00:00,23.65,23.67,23.59,23.59,130600.0,16.7945,16.8087,16.7519,16.7519,130600.0
2011-07-21 13:10:00,23.59,23.61,23.56,23.61,103600.0,16.7519,16.7661,16.7306,16.7661,103600.0
2011-07-21 13:20:00,23.61,23.63,23.57,23.63,128400.0,16.7661,16.7803,16.7377,16.7803,128400.0
2011-07-21 13:30:00,23.62,23.63,23.52,23.55,122800.0,16.7732,16.7803,16.7022,16.7235,122800.0
2011-07-21 13:40:00,23.55,23.55,23.46,23.46,124600.0,16.7235,16.7235,16.6596,16.6596,124600.0
2011-07-21 13:50:00,23.46,23.47,23.4,23.46,187400.0,16.6596,16.6667,16.617,16.6596,187400.0
2011-07-21 14:00:00,23.46,23.5,23.46,23.5,115400.0,16.6596,16.688,16.6596,16.688,115400.0
2011-07-21 14:10:00,23.5,23.51,23.46,23.46,88000.0,16.688,16.6951,16.6596,16.6596,88000.0
2011-07-21 14:20:00,23.46,23.48,23.44,23.47,72600.0,16.6596,16.6738,16.6454,16.6667,72600.0
2011-07-21 14:30:00,23.46,23.47,23.43,23.45,102400.0,16.6596,16.6667,16.6383,16.6525,102400.0
2011-07-21 14:40:00,23.45,23.48,23.42,23.44,167200.0,16.6525,16.6738,16.6312,16.6454,167200.0
2011-07-21 14:50:00,23.44,23.48,23.43,23.48,166800.0,16.6454,16.6738,16.6383,16.6738,166800.0
2011-07-21 15:00:00,23.47,23.5,23.4,23.4,206400.0,16.6667,16.688,16.617,16.617,206400.0
2011-07-21 15:10:00,23.4,23.43,23.38,23.4,393200.0,16.617,16.6383,16.6028,16.617,393200.0
2011-07-21 15:20:00,23.41,23.41,23.34,23.35,273400.0,16.6241,16.6241,16.5744,16.5815,273400.0
2011-07-21 15:30:00,23.35,23.36,23.31,23.32,237200.0,16.5815,16.5886,16.553,16.5602,237200.0
2011-07-21 15:40:00,23.32,23.34,23.3,23.33,591200.0,16.5602,16.5744,16.5459,16.5673,591200.0
2011-07-21 15:50:00,23.33,23.34,23.25,23.31,1497000.0,16.5673,16.5744,16.5104,16.553,1497000.0
2011-07-22 09:30:00,23.41,23.41,23.24,23.25,124400.0,16.6241,16.6241,16.5033,16.5104,124400.0
2011-07-22 09:40:00,23.24,23.24,23.09,23.17,167400.0,16.5033,16.5033,16.3968,16.4536,167400.0
2011-07-22 09:50:00,23.17,23.21,23.13,23.18,74800.0,16.4536,16.482,16.4252,16.4607,74800.0
2011-07-22 10:00:00,23.18,23.23,23.14,23.17,103800.0,16.4607,16.4962,16.4323,16.4536,103800.0
2011-07-22 10:10:00,23.17,23.19,23.11,23.14,98600.0,16.4536,16.4678,16.411,16.4323,98600.0
2011-07-22 10:20:00,23.13,23.16,23.06,23.08,125200.0,16.4252,16.4465,16.3755,16.3897,125200.0
2011-07-22 10:30:00,23.07,23.17,23.04,23.15,157800.0,16.3826,16.4536,16.3613,16.4394,157800.0
2011-07-22 10:40:00,23.15,23.2,23.14,23.15,150200.0,16.4394,16.4749,16.4323,16.4394,150200.0
2011-07-22 10:50:00,23.15,23.23,23.13,23.23,141200.0,16.4394,16.4962,16.4252,16.4962,141200.0
2011-07-22 11:00:00,23.23,23.23,23.18,23.18,334400.0,16.4962,16.4962,16.4607,16.4607,334400.0
2011-07-22 11:10:00,23.19,23.21,23.12,23.15,165400.0,16.4678,16.482,16.4181,16.4394,165400.0
2011-07-22 11:20:00,23.15,23.17,23.13,23.14,75800.0,16.4394,16.4536,16.4252,16.4323,75800.0
2011-07-22 11:30:00,23.14,23.16,23.11,23.16,101200.0,16.4323,16.4465,16.411,16.4465,101200.0
2011-07-22 11:40:00,23.16,23.17,23.11,23.15,125800.0,16.4465,16.4536,16.411,16.4394,125800.0
2011-07-22 11:50:00,23.15,23.17,23.13,23.16,78600.0,16.4394,16.4536,16.4252,16.4465,78600.0
2011-07-22 12:00:00,23.16,23.19,23.14,23.18,84600.0,16.4465,16.4678,16.4323,16.4607,84600.0
2011-07-22 12:10:00,23.18,23.22,23.17,23.21,76200.0,16.4607,16.4891,16.4536,16.482,76200.0
2011-07-22 12:20:00,23.21,23.22,23.19,23.19,64600.0,16.482,16.4891,16.4678,16.4678,64600.0
2011-07-22 12:30:00,23.19,23.2,23.17,23.18,53800.0,16.4678,16.4749,16.4536,16.4607,53800.0
2011-07-22 12:40:00,23.18,23.18,23.16,23.18,46600.0,16.4607,16.4607,16.4465,16.4607,46600.0
2011-07-22 12:50:00,23.18,23.23,23.18,23.23,74800.0,16.4607,16.4962,16.4607,16.4962,74800.0
2011-07-22 13:00:00,23.23,23.23,23.2,23.22,75200.0,16.4962,16.4962,16.4749,16.4891,75200.0
2011-07-22 13:10:00,23.21,23.23,23.2,23.23,64800.0,16.482,16.4962,16.4749,16.4962,64800.0
2011-07-22 13:20:00,23.23,23.25,23.22,23.23,68800.0,16.4962,16.5104,16.4891,16.4962,68800.0
2011-07-22 13:30:00,23.23,23.23,23.19,23.2,78200.0,16.4962,16.4962,16.4678,16.4749,78200.0
2011-07-22 13:40:00,23.2,23.21,23.18,23.2,66600.0,16.4749,16.482,16.4607,16.4749,66600.0
2011-07-22 13:50:00,23.2,23.2,23.18,23.18,97000.0,16.4749,16.4749,16.4607,16.4607,97000.0
2011-07-22 14:00:00,23.18,23.19,23.15,23.18,100800.0,16.4607,16.4678,16.4394,16.4607,100800.0
2011-07-22 14:10:00,23.18,23.18,23.16,23.17,62800.0,16.4607,16.4607,16.4465,16.4536,62800.0
2011-07-22 14:20:00,23.17,23.18,23.14,23.15,82000.0,16.4536,16.4607,16.4323,16.4394,82000.0
2011-07-22 14:30:00,23.15,23.16,23.14,23.15,58400.0,16.4394,16.4465,16.4323,16.4394,58400.0
2011-07-22 14:40:00,23.15,23.16,23.14,23.15,47400.0,16.4394,16.4465,16.4323,16.4394,47400.0
2011-07-22 14:50:00,23.15,23.18,23.15,23.17,61400.0,16.4394,16.4607,16.4394,16.4536,61400.0
2011-07-22 15:00:00,23.18,23.19,23.17,23.17,96200.0,16.4607,16.4678,16.4536,16.4536,96200.0
2011-07-22 15:10:00,23.17,23.17,23.13,23.13,109000.0,16.4536,16.4536,16.4252,16.4252,109000.0
2011-07-22 15:20:00,23.13,23.13,23.1,23.1,204600.0,16.4252,16.4252,16.4039,16.4039,204600.0
2011-07-22 15:30:00,23.1,23.11,23.1,23.11,173200.0,16.4039,16.411,16.4039,16.411,173200.0
2011-07-22 15:40:00,23.11,23.11,23.06,23.07,490000.0,16.411,16.411,16.3755,16.3826,490000.0
2011-07-22 15:50:00,23.07,23.11,23.07,23.1,569800.0,16.3826,16.411,16.3826,16.4039,569800.0
2011-07-25 09:30:00,22.91,22.93,22.77,22.8,161000.0,16.269,16.2832,16.1696,16.1909,161000.0
2011-07-25 09:40:00,22.78,22.81,22.65,22.7,182400.0,16.1767,16.198,16.0844,16.1199,182400.0
2011-07-25 09:50:00,22.7,22.74,22.67,22.73,114600.0,16.1199,16.1483,16.0986,16.1412,114600.0
2011-07-25 10:00:00,22.73,22.79,22.73,22.77,111800.0,16.1412,16.1838,16.1412,16.1696,111800.0
2011-07-25 10:10:00,22.77,22.8,22.73,22.78,124400.0,16.1696,16.1909,16.1412,16.1767,124400.0
2011-07-25 10:20:00,22.78,22.82,22.74,22.76,168800.0,16.1767,16.2051,16.1483,16.1625,168800.0
2011-07-25 10:30:00,22.77,22.81,22.75,22.78,133000.0,16.1696,16.198,16.1554,16.1767,133000.0
2011-07-25 10:40:00,22.78,22.84,22.77,22.79,97400.0,16.1767,16.2193,16.1696,16.1838,97400.0
2011-07-25 10:50:00,22.79,22.8,22.73,22.79,133000.0,16.1838,16.1909,16.1412,16.1838,133000.0
2011-07-25 11:00:00,22.79,22.81,22.76,22.78,76000.0,16.1838,16.198,16.1625,16.1767,76000.0
2011-07-25 11:10:00,22.77,22.79,22.74,22.75,97000.0,16.1696,16.1838,16.1483,16.1554,97000.0
2011-07-25 11:20:00,22.77,22.85,22.77,22.84,124000.0,16.1696,16.2264,16.1696,16.2193,124000.0
2011-07-25 11:30:00,22.84,22.86,22.82,22.82,40000.0,16.2193,16.2335,16.2051,16.2051,40000.0
2011-07-25 11:40:00,22.83,22.83,22.79,22.79,56800.0,16.2122,16.2122,16.1838,16.1838,56800.0
2011-07-25 11:50:00,22.8,22.8,22.76,22.78,60200.0,16.1909,16.1909,16.1625,16.1767,60200.0
2011-07-25 12:00:00,22.78,22.79,22.76,22.77,48800.0,16.1767,16.1838,16.1625,16.1696,48800.0
2011-07-25 12:10:00,22.77,22.8,22.76,22.79,52000.0,16.1696,16.1909,16.1625,16.1838,52000.0
2011-07-25 12:20:00,22.79,22.81,22.77,22.81,32000.0,16.1838,16.198,16.1696,16.198,32000.0
2011-07-25 12:30:00,22.81,22.86,22.8,22.85,51800.0,16.198,16.2335,16.1909,16.2264,51800.0
2011-07-25 12:40:00,22.85,22.88,22.83,22.86,64400.0,16.2264,16.2477,16.2122,16.2335,64400.0
2011-07-25 12:50:00,22.87,22.9,22.86,22.89,69400.0,16.2406,16.2619,16.2335,16.2548,69400.0
2011-07-25 13:00:00,22.89,22.95,22.89,22.93,100600.0,16.2548,16.2974,16.2548,16.2832,100600.0
2011-07-25 13:10:00,22.93,22.95,22.92,22.92,66800.0,16.2832,16.2974,16.2761,16.2761,66800.0
2011-07-25 13:20:00,22.93,22.93,22.91,22.91,81600.0,16.2832,16.2832,16.269,16.269,81600.0
2011-07-25 13:30:00,22.91,22.93,22.9,22.92,67800.0,16.269,16.2832,16.2619,16.2761,67800.0
2011-07-25 13:40:00,22.92,22.93,22.91,22.92,62600.0,16.2761,16.2832,16.269,16.2761,62600.0
2011-07-25 13:50:00,22.92,22.93,22.91,22.91,68400.0,16.2761,16.2832,16.269,16.269,68400.0
2011-07-25 14:00:00,22.91,22.93,22.91,22.93,134000.0,16.269,16.2832,16.269,16.2832,134000.0
2011-07-25 14:10:00,22.93,22.96,22.93,22.95,76800.0,16.2832,16.3045,16.2832,16.2974,76800.0
2011-07-25 14:20:00,22.95,22.99,22.95,22.97,99800.0,16.2974,16.3258,16.2974,16.3116,99800.0
2011-07-25 14:30:00,22.97,22.97,22.93,22.93,131000.0,16.3116,16.3116,16.2832,16.2832,131000.0
2011-07-25 14:40:00,22.92,22.95,22.91,22.93,184000.0,16.2761,16.2974,16.269,16.2832,184000.0
2011-07-25 14:50:00,22.93,22.95,22.92,22.93,96000.0,16.2832,16.2974,16.2761,16.2832,96000.0
2011-07-25 15:00:00,22.93,22.93,22.89,22.89,123800.0,16.2832,16.2832,16.2548,16.2548,123800.0
2011-07-25 15:10:00,22.89,22.94,22.89,22.93,107200.0,16.2548,16.2903,16.2548,16.2832,107200.0
2011-07-25 15:20:00,22.94,22.94,22.91,22.93,164600.0,16.2903,16.2903,16.269,16.2832,164600.0
2011-07-25 15:30:00,22.93,22.95,22.9,22.91,202400.0,16.2832,16.2974,16.2619,16.269,202400.0
2011-07-25 15:40:00,22.91,22.91,22.86,22.88,241800.0,16.269,16.269,16.2335,16.2477,241800.0
2011-07-25 15:50:00,22.88,22.9,22.85,22.86,409400.0,16.2477,16.2619,16.2264,16.2335,409400.0
2011-07-26 09:30:00,22.81,22.89,22.75,22.81,121600.0,16.198,16.2548,16.1554,16.198,121600.0
2011-07-26 09:40:00,22.82,22.84,22.73,22.77,198600.0,16.2051,16.2193,16.1412,16.1696,198600.0
2011-07-26 09:50:00,22.77,22.79,22.69,22.69,148800.0,16.1696,16.1838,16.1128,16.1128,148800.0
2011-07-26 10:00:00,22.7,22.77,22.67,22.68,140000.0,16.1199,16.1696,16.0986,16.1057,140000.0
2011-07-26 10:10:00,22.68,22.76,22.66,22.71,126000.0,16.1057,16.1625,16.0915,16.127,126000.0
2011-07-26 10:20:00,22.71,22.75,22.7,22.71,143600.0,16.127,16.1554,16.1199,16.127,143600.0
2011-07-26 10:30:00,22.71,22.75,22.68,22.74,195400.0,16.127,16.1554,16.1057,16.1483,195400.0
2011-07-26 10:40:00,22.74,22.85,22.74,22.85,131200.0,16.1483,16.2264,16.1483,16.2264,131200.0
2011-07-26 10:50:00,22.85,22.9,22.79,22.86,109200.0,16.2264,16.2619,16.1838,16.2335,109200.0
2011-07-26 11:00:00,22.86,22.89,22.84,22.89,84600.0,16.2335,16.2548,16.2193,16.2548,84600.0
2011-07-26 11:10:00,22.89,22.92,22.88,22.89,79600.0,16.2548,16.2761,16.2477,16.2548,79600.0
2011-07-26 11:20:00,22.9,22.9,22.85,22.86,62200.0,16.2619,16.2619,16.2264,16.2335,62200.0
2011-07-26 11:30:00,22.86,22.88,22.85,22.87,70200.0,16.2335,16.2477,16.2264,16.2406,70200.0
2011-07-26 11:40:00,22.88,22.88,22.84,22.85,126200.0,16.2477,16.2477,16.2193,16.2264,126200.0
2011-07-26 11:50:00,22.85,22.88,22.83,22.86,68000.0,16.2264,16.2477,16.2122,16.2335,68000.0
2011-07-26 12:00:00,22.87,22.88,22.84,22.86,43800.0,16.2406,16.2477,16.2193,16.2335,43800.0
2011-07-26 12:10:00,22.86,22.93,22.85,22.9,67600.0,16.2335,16.2832,16.2264,16.2619,67600.0
2011-07-26 12:20:00,22.9,22.91,22.88,22.89,63800.0,16.2619,16.269,16.2477,16.2548,63800.0
2011-07-26 12:30:00,22.89,22.89,22.84,22.84,57800.0,16.2548,16.2548,16.2193,16.2193,57800.0
2011-07-26 12:40:00,22.85,22.86,22.82,22.84,123800.0,16.2264,16.2335,16.2051,16.2193,123800.0
2011-07-26 12:50:00,22.84,22.86,22.83,22.83,46000.0,16.2193,16.2335,16.2122,16.2122,46000.0
2011-07-26 13:00:00,22.83,22.84,22.8,22.8,88400.0,16.2122,16.2193,16.1909,16.1909,88400.0
2011-07-26 13:10:00,22.8,22.83,22.79,22.79,77000.0,16.1909,16.2122,16.1838,16.1838,77000.0
2011-07-26 13:20:00,22.79,22.79,22.77,22.79,51200.0,16.1838,16.1838,16.1696,16.1838,51200.0
2011-07-26 13:30:00,22.78,22.8,22.76,22.76,69000.0,16.1767,16.1909,16.1625,16.1625,69000.0
2011-07-26 13:40:00,22.77,22.77,22.74,22.76,76200.0,16.1696,16.1696,16.1483,16.1625,76200.0
2011-07-26 13:50:00,22.76,22.79,22.75,22.79,122800.0,16.1625,16.1838,16.1554,16.1838,122800.0
2011-07-26 14:00:00,22.79,22.82,22.79,22.8,225400.0,16.1838,16.2051,16.1838,16.1909,225400.0
2011-07-26 14:10:00,22.8,22.83,22.79,22.83,199000.0,16.1909,16.2122,16.1838,16.2122,199000.0
2011-07-26 14:20:00,22.82,22.83,22.79,22.8,125200.0,16.2051,16.2122,16.1838,16.1909,125200.0
2011-07-26 14:30:00,22.8,22.81,22.77,22.78,116400.0,16.1909,16.198,16.1696,16.1767,116400.0
2011-07-26 14:40:00,22.77,22.78,22.75,22.76,153200.0,16.1696,16.1767,16.1554,16.1625,153200.0
2011-07-26 14:50:00,22.76,22.78,22.73,22.73,139400.0,16.1625,16.1767,16.1412,16.1412,139400.0
2011-07-26 15:00:00,22.73,22.73,22.7,22.72,144200.0,16.1412,16.1412,16.1199,16.1341,144200.0
2011-07-26 15:10:00,22.73,22.75,22.7,22.72,92400.0,16.1412,16.1554,16.1199,16.1341,92400.0
2011-07-26 15:20:00,22.73,22.74,22.7,22.71,100200.0,16.1412,16.1483,16.1199,16.127,100200.0
2011-07-26 15:30:00,22.71,22.72,22.68,22.68,140200.0,16.127,16.1341,16.1057,16.1057,140200.0
2011-07-26 15:40:00,22.68,22.68,22.64,22.64,400600.0,16.1057,16.1057,16.0773,16.0773,400600.0
2011-07-26 15:50:00,22.64,22.68,22.61,22.67,564000.0,16.0773,16.1057,16.056,16.0986,564000.0
2011-07-27 09:30:00,22.56,22.63,22.51,22.51,159200.0,16.0205,16.0702,15.9849,15.9849,159200.0
2011-07-27 09:40:00,22.52,22.53,22.42,22.43,135200.0,15.992,15.9992,15.921,15.9281,135200.0
2011-07-27 09:50:00,22.43,22.46,22.41,22.42,108800.0,15.9281,15.9494,15.9139,15.921,108800.0
2011-07-27 10:00:00,22.41,22.43,22.25,22.28,250600.0,15.9139,15.9281,15.8003,15.8216,250600.0
2011-07-27 10:10:00,22.28,22.31,22.26,22.28,196400.0,15.8216,15.8429,15.8074,15.8216,196400.0
2011-07-27 10:20:00,22.28,22.31,22.22,22.23,190600.0,15.8216,15.8429,15.779,15.7861,190600.0
2011-07-27 10:30:00,22.23,22.3,22.23,22.25,607600.0,15.7861,15.8358,15.7861,15.8003,607600.0
2011-07-27 10:40:00,22.25,22.27,22.23,22.25,228400.0,15.8003,15.8145,15.7861,15.8003,228400.0
2011-07-27 10:50:00,22.25,22.33,22.24,22.28,185600.0,15.8003,15.8571,15.7932,15.8216,185600.0
2011-07-27 11:00:00,22.28,22.33,22.25,22.31,146200.0,15.8216,15.8571,15.8003,15.8429,146200.0
2011-07-27 11:10:00,22.31,22.32,22.29,22.31,164800.0,15.8429,15.85,15.8287,15.8429,164800.0
2011-07-27 11:20:00,22.31,22.33,22.26,22.32,119800.0,15.8429,15.8571,15.8074,15.85,119800.0
2011-07-27 11:30:00,22.33,22.39,22.25,22.29,179600.0,15.8571,15.8997,15.8003,15.8287,179600.0
2011-07-27 11:40:00,22.28,22.29,22.23,22.23,91400.0,15.8216,15.8287,15.7861,15.7861,91400.0
2011-07-27 11:50:00,22.23,22.27,22.22,22.24,228000.0,15.7861,15.8145,15.779,15.7932,228000.0
2011-07-27 12:00:00,22.24,22.24,22.2,22.2,155800.0,15.7932,15.7932,15.7648,15.7648,155800.0
2011-07-27 12:10:00,22.21,22.25,22.21,22.23,108800.0,15.7719,15.8003,15.7719,15.7861,108800.0
2011-07-27 12:20:00,22.23,22.23,22.16,22.19,105600.0,15.7861,15.7861,15.7364,15.7577,105600.0
2011-07-27 12:30:00,22.2,22.2,22.17,22.18,57600.0,15.7648,15.7648,15.7435,15.7506,57600.0
2011-07-27 12:40:00,22.18,22.23,22.18,22.19,64800.0,15.7506,15.7861,15.7506,15.7577,64800.0
2011-07-27 12:50:00,22.2,22.21,22.18,22.18,57000.0,15.7648,15.7719,15.7506,15.7506,57000.0
2011-07-27 13:00:00,22.18,22.21,22.17,22.21,97600.0,15.7506,15.7719,15.7435,15.7719,97600.0
2011-07-27 13:10:00,22.21,22.22,22.17,22.19,151200.0,15.7719,15.779,15.7435,15.7577,151200.0
2011-07-27 13:20:00,22.18,22.21,22.16,22.18,108200.0,15.7506,15.7719,15.7364,15.7506,108200.0
2011-07-27 13:30:00,22.18,22.21,22.18,22.19,80200.0,15.7506,15.7719,15.7506,15.7577,80200.0
2011-07-27 13:40:00,22.18,22.2,22.17,22.17,343600.0,15.7506,15.7648,15.7435,15.7435,343600.0
2011-07-27 13:50:00,22.17,22.18,22.16,22.18,64800.0,15.7435,15.7506,15.7364,15.7506,64800.0
2011-07-27 14:00:00,22.17,22.19,22.14,22.16,380400.0,15.7435,15.7577,15.7222,15.7364,380400.0
2011-07-27 14:10:00,22.16,22.17,22.13,22.13,110600.0,15.7364,15.7435,15.7151,15.7151,110600.0
2011-07-27 14:20:00,22.14,22.14,22.07,22.09,224000.0,15.7222,15.7222,15.6725,15.6867,224000.0
2011-07-27 14:30:00,22.09,22.11,22.05,22.07,165600.0,15.6867,15.7009,15.6583,15.6725,165600.0
2011-07-27 14:40:00,22.07,22.08,22.03,22.07,184800.0,15.6725,15.6796,15.6441,15.6725,184800.0
2011-07-27 14:50:00,22.07,22.12,22.05,22.1,272600.0,15.6725,15.708,15.6583,15.6938,272600.0
2011-07-27 15:00:00,22.1,22.13,22.05,22.07,213400.0,15.6938,15.7151,15.6583,15.6725,213400.0
2011-07-27 15:10:00,22.07,22.1,22.06,22.09,165800.0,15.6725,15.6938,15.6654,15.6867,165800.0
2011-07-27 15:20:00,22.09,22.14,22.07,22.14,315000.0,15.6867,15.7222,15.6725,15.7222,315000.0
2011-07-27 15:30:00,22.13,22.18,22.13,22.18,256000.0,15.7151,15.7506,15.7151,15.7506,256000.0
2011-07-27 15:40:00,22.18,22.18,22.08,22.08,475200.0,15.7506,15.7506,15.6796,15.6796,475200.0
2011-07-27 15:50:00,22.08,22.13,22.07,22.08,897400.0,15.6796,15.7151,15.6725,15.6796,897400.0
2011-07-28 09:30:00,23.08,23.42,23.0,23.34,819600.0,16.3897,16.6312,16.3329,16.5744,819600.0
2011-07-28 09:40:00,23.34,23.34,23.16,23.19,472400.0,16.5744,16.5744,16.4465,16.4678,472400.0
2011-07-28 09:50:00,23.2,23.28,23.14,23.14,421200.0,16.4749,16.5317,16.4323,16.4323,421200.0
2011-07-28 10:00:00,23.14,23.23,23.11,23.23,351800.0,16.4323,16.4962,16.411,16.4962,351800.0
2011-07-28 10:10:00,23.23,23.33,23.18,23.33,250400.0,16.4962,16.5673,16.4607,16.5673,250400.0
2011-07-28 10:20:00,23.33,23.36,23.27,23.34,304200.0,16.5673,16.5886,16.5246,16.5744,304200.0
2011-07-28 10:30:00,23.34,23.39,23.3,23.37,423200.0,16.5744,16.6099,16.5459,16.5957,423200.0
2011-07-28 10:40:00,23.36,23.38,23.29,23.38,374000.0,16.5886,16.6028,16.5388,16.6028,374000.0
2011-07-28 10:50:00,23.38,23.49,23.36,23.49,345400.0,16.6028,16.6809,16.5886,16.6809,345400.0
2011-07-28 11:00:00,23.49,23.64,23.42,23.63,643400.0,16.6809,16.7874,16.6312,16.7803,643400.0
2011-07-28 11:10:00,23.63,23.69,23.55,23.58,377000.0,16.7803,16.8229,16.7235,16.7448,377000.0
2011-07-28 11:20:00,23.58,23.62,23.54,23.57,194400.0,16.7448,16.7732,16.7164,16.7377,194400.0
2011-07-28 11:30:00,23.57,23.57,23.49,23.51,209000.0,16.7377,16.7377,16.6809,16.6951,209000.0
2011-07-28 11:40:00,23.5,23.53,23.48,23.5,223000.0,16.688,16.7093,16.6738,16.688,223000.0
2011-07-28 11:50:00,23.5,23.53,23.48,23.5,114200.0,16.688,16.7093,16.6738,16.688,114200.0
2011-07-28 12:00:00,23.5,23.53,23.47,23.49,100600.0,16.688,16.7093,16.6667,16.6809,100600.0
2011-07-28 12:10:00,23.49,23.49,23.32,23.36,417000.0,16.6809,16.6809,16.5602,16.5886,417000.0
2011-07-28 12:20:00,23.36,23.44,23.35,23.4,166400.0,16.5886,16.6454,16.5815,16.617,166400.0
2011-07-28 12:30:00,23.39,23.43,23.38,23.4,126600.0,16.6099,16.6383,16.6028,16.617,126600.0
2011-07-28 12:40:00,23.4,23.4,23.32,23.33,168200.0,16.617,16.617,16.5602,16.5673,168200.0
2011-07-28 12:50:00,23.33,23.38,23.27,23.37,126000.0,16.5673,16.6028,16.5246,16.5957,126000.0
2011-07-28 13:00:00,23.36,23.36,23.25,23.25,160000.0,16.5886,16.5886,16.5104,16.5104,160000.0
2011-07-28 13:10:00,23.25,23.3,23.23,23.24,126600.0,16.5104,16.5459,16.4962,16.5033,126600.0
2011-07-28 13:20:00,23.24,23.29,23.2,23.27,148800.0,16.5033,16.5388,16.4749,16.5246,148800.0
2011-07-28 13:30:00,23.27,23.32,23.25,23.3,158400.0,16.5246,16.5602,16.5104,16.5459,158400.0
2011-07-28 13:40:00,23.32,23.4,23.32,23.39,210000.0,16.5602,16.617,16.5602,16.6099,210000.0
2011-07-28 13:50:00,23.39,23.44,23.38,23.42,180600.0,16.6099,16.6454,16.6028,16.6312,180600.0
2011-07-28 14:00:00,23.41,23.43,23.33,23.34,173400.0,16.6241,16.6383,16.5673,16.5744,173400.0
2011-07-28 14:10:00,23.34,23.34,23.27,23.27,165400.0,16.5744,16.5744,16.5246,16.5246,165400.0
2011-07-28 14:20:00,23.27,23.3,23.25,23.26,122200.0,16.5246,16.5459,16.5104,16.5175,122200.0
2011-07-28 14:30:00,23.25,23.29,23.22,23.28,217000.0,16.5104,16.5388,16.4891,16.5317,217000.0
2011-07-28 14:40:00,23.28,23.35,23.28,23.32,141400.0,16.5317,16.5815,16.5317,16.5602,141400.0
2011-07-28 14:50:00,23.31,23.41,23.31,23.36,238800.0,16.553,16.6241,16.553,16.5886,238800.0
2011-07-28 15:00:00,23.36,23.36,23.26,23.28,272800.0,16.5886,16.5886,16.5175,16.5317,272800.0
2011-07-28 15:10:00,23.28,23.29,23.14,23.15,288400.0,16.5317,16.5388,16.4323,16.4394,288400.0
2011-07-28 15:20:00,23.15,23.15,23.02,23.02,490000.0,16.4394,16.4394,16.3471,16.3471,490000.0
2011-07-28 15:30:00,23.02,23.05,22.98,23.04,550800.0,16.3471,16.3684,16.3187,16.3613,550800.0
2011-07-28 15:40:00,23.04,23.05,22.91,22.92,714400.0,16.3613,16.3684,16.269,16.2761,714400.0
2011-07-28 15:50:00,22.92,23.0,22.92,22.99,1274200.0,16.2761,16.3329,16.2761,16.3258,1274200.0
2011-07-29 09:30:00,22.76,22.97,22.75,22.85,318600.0,16.1625,16.3116,16.1554,16.2264,318600.0
2011-07-29 09:40:00,22.85,22.89,22.76,22.8,369000.0,16.2264,16.2548,16.1625,16.1909,369000.0
2011-07-29 09:50:00,22.8,22.9,22.78,22.83,363600.0,16.1909,16.2619,16.1767,16.2122,363600.0
2011-07-29 10:00:00,22.83,22.91,22.75,22.88,411200.0,16.2122,16.269,16.1554,16.2477,411200.0
2011-07-29 10:10:00,22.88,22.9,22.84,22.89,212200.0,16.2477,16.2619,16.2193,16.2548,212200.0
2011-07-29 10:20:00,22.9,23.0,22.83,23.0,215000.0,16.2619,16.3329,16.2122,16.3329,215000.0
2011-07-29 10:30:00,22.99,23.01,22.86,22.91,248400.0,16.3258,16.34,16.2335,16.269,248400.0
2011-07-29 10:40:00,22.91,22.94,22.8,22.93,238400.0,16.269,16.2903,16.1909,16.2832,238400.0
2011-07-29 10:50:00,22.93,23.05,22.92,23.04,347400.0,16.2832,16.3684,16.2761,16.3613,347400.0
2011-07-29 11:00:00,23.04,23.07,22.97,23.06,340200.0,16.3613,16.3826,16.3116,16.3755,340200.0
2011-07-29 11:10:00,23.07,23.16,22.85,23.16,201800.0,16.3826,16.4465,16.2264,16.4465,201800.0
2011-07-29 11:20:00,23.16,23.16,23.02,23.03,113400.0,16.4465,16.4465,16.3471,16.3542,113400.0
2011-07-29 11:30:00,23.03,23.07,23.02,23.04,120200.0,16.3542,16.3826,16.3471,16.3613,120200.0
2011-07-29 11:40:00,23.03,23.09,23.0,23.03,136400.0,16.3542,16.3968,16.3329,16.3542,136400.0
2011-07-29 11:50:00,23.02,23.06,23.01,23.05,182400.0,16.3471,16.3755,16.34,16.3684,182400.0
2011-07-29 12:00:00,23.05,23.06,23.0,23.04,204000.0,16.3684,16.3755,16.3329,16.3613,204000.0
2011-07-29 12:10:00,23.05,23.05,23.0,23.03,189800.0,16.3684,16.3684,16.3329,16.3542,189800.0
2011-07-29 12:20:00,23.03,23.06,23.02,23.04,263600.0,16.3542,16.3755,16.3471,16.3613,263600.0
2011-07-29 12:30:00,23.04,23.06,22.99,23.03,118200.0,16.3613,16.3755,16.3258,16.3542,118200.0
2011-07-29 12:40:00,23.02,23.05,22.99,23.0,125600.0,16.3471,16.3684,16.3258,16.3329,125600.0
2011-07-29 12:50:00,23.0,23.02,22.99,23.0,151400.0,16.3329,16.3471,16.3258,16.3329,151400.0
2011-07-29 13:00:00,23.0,23.01,22.96,23.01,98400.0,16.3329,16.34,16.3045,16.34,98400.0
2011-07-29 13:10:00,23.01,23.01,22.97,22.99,58400.0,16.34,16.34,16.3116,16.3258,58400.0
2011-07-29 13:20:00,22.99,23.05,22.99,23.02,99400.0,16.3258,16.3684,16.3258,16.3471,99400.0
2011-07-29 13:30:00,23.02,23.07,23.0,23.07,143400.0,16.3471,16.3826,16.3329,16.3826,143400.0
2011-07-29 13:40:00,23.07,23.11,23.05,23.09,82800.0,16.3826,16.411,16.3684,16.3968,82800.0
2011-07-29 13:50:00,23.09,23.1,23.05,23.08,98000.0,16.3968,16.4039,16.3684,16.3897,98000.0
2011-07-29 14:00:00,23.08,23.13,23.06,23.1,118400.0,16.3897,16.4252,16.3755,16.4039,118400.0
2011-07-29 14:10:00,23.11,23.11,23.07,23.08,91400.0,16.411,16.411,16.3826,16.3897,91400.0
2011-07-29 14:20:00,23.08,23.09,23.05,23.08,114000.0,16.3897,16.3968,16.3684,16.3897,114000.0
2011-07-29 14:30:00,23.08,23.16,23.07,23.16,359200.0,16.3897,16.4465,16.3826,16.4465,359200.0
2011-07-29 14:40:00,23.15,23.18,23.13,23.17,213400.0,16.4394,16.4607,16.4252,16.4536,213400.0
2011-07-29 14:50:00,23.17,23.2,23.15,23.16,158600.0,16.4536,16.4749,16.4394,16.4465,158600.0
2011-07-29 15:00:00,23.16,23.17,23.11,23.17,265400.0,16.4465,16.4536,16.411,16.4536,265400.0
2011-07-29 15:10:00,23.17,23.17,23.11,23.13,211000.0,16.4536,16.4536,16.411,16.4252,211000.0
2011-07-29 15:20:00,23.13,23.13,23.07,23.1,189200.0,16.4252,16.4252,16.3826,16.4039,189200.0
2011-07-29 15:30:00,23.09,23.11,23.06,23.11,293600.0,16.3968,16.411,16.3755,16.411,293600.0
2011-07-29 15:40:00,23.1,23.11,23.0,23.02,527400.0,16.4039,16.411,16.3329,16.3471,527400.0
2011-07-29 15:50:00,23.03,23.09,23.01,23.03,661400.0,16.3542,16.3968,16.34,16.3542,661400.0
2011-08-01 09:30:00,23.4,23.45,23.28,23.33,422600.0,16.617,16.6525,16.5317,16.5673,422600.0
2011-08-01 09:40:00,23.33,23.33,23.2,23.21,230200.0,16.5673,16.5673,16.4749,16.482,230200.0
2011-08-01 09:50:00,23.21,23.21,23.1,23.11,264800.0,16.482,16.482,16.4039,16.411,264800.0
2011-08-01 10:00:00,23.11,23.11,22.65,22.81,576800.0,16.411,16.411,16.0844,16.198,576800.0
2011-08-01 10:10:00,22.8,22.82,22.71,22.79,298600.0,16.1909,16.2051,16.127,16.1838,298600.0
2011-08-01 10:20:00,22.79,22.84,22.76,22.76,153800.0,16.1838,16.2193,16.1625,16.1625,153800.0
2011-08-01 10:30:00,22.76,22.86,22.75,22.84,164800.0,16.1625,16.2335,16.1554,16.2193,164800.0
2011-08-01 10:40:00,22.84,22.89,22.81,22.87,124600.0,16.2193,16.2548,16.198,16.2406,124600.0
2011-08-01 10:50:00,22.86,22.88,22.81,22.82,98000.0,16.2335,16.2477,16.198,16.2051,98000.0
2011-08-01 11:00:00,22.81,22.82,22.75,22.79,260200.0,16.198,16.2051,16.1554,16.1838,260200.0
2011-08-01 11:10:00,22.79,22.79,22.72,22.74,117000.0,16.1838,16.1838,16.1341,16.1483,117000.0
2011-08-01 11:20:00,22.75,22.82,22.74,22.81,75600.0,16.1554,16.2051,16.1483,16.198,75600.0
2011-08-01 11:30:00,22.82,22.82,22.65,22.7,182400.0,16.2051,16.2051,16.0844,16.1199,182400.0
2011-08-01 11:40:00,22.7,22.76,22.67,22.72,103800.0,16.1199,16.1625,16.0986,16.1341,103800.0
2011-08-01 11:50:00,22.72,22.75,22.65,22.68,92000.0,16.1341,16.1554,16.0844,16.1057,92000.0
2011-08-01 12:00:00,22.68,22.75,22.66,22.73,179800.0,16.1057,16.1554,16.0915,16.1412,179800.0
2011-08-01 12:10:00,22.73,22.75,22.68,22.68,87800.0,16.1412,16.1554,16.1057,16.1057,87800.0
2011-08-01 12:20:00,22.69,22.74,22.66,22.73,94800.0,16.1128,16.1483,16.0915,16.1412,94800.0
2011-08-01 12:30:00,22.73,22.75,22.7,22.73,43000.0,16.1412,16.1554,16.1199,16.1412,43000.0
2011-08-01 12:40:00,22.73,22.74,22.69,22.72,47600.0,16.1412,16.1483,16.1128,16.1341,47600.0
2011-08-01 12:50:00,22.72,22.75,22.71,22.73,46000.0,16.1341,16.1554,16.127,16.1412,46000.0
2011-08-01 13:00:00,22.74,22.75,22.66,22.68,84000.0,16.1483,16.1554,16.0915,16.1057,84000.0
2011-08-01 13:10:00,22.68,22.69,22.65,22.68,60400.0,16.1057,16.1128,16.0844,16.1057,60400.0
2011-08-01 13:20:00,22.68,22.71,22.66,22.66,65400.0,16.1057,16.127,16.0915,16.0915,65400.0
2011-08-01 13:30:00,22.66,22.7,22.65,22.7,151600.0,16.0915,16.1199,16.0844,16.1199,151600.0
2011-08-01 13:40:00,22.7,22.72,22.68,22.71,57400.0,16.1199,16.1341,16.1057,16.127,57400.0
2011-08-01 13:50:00,22.7,22.72,22.7,22.71,38000.0,16.1199,16.1341,16.1199,16.127,38000.0
2011-08-01 14:00:00,22.71,22.71,22.65,22.65,84200.0,16.127,16.127,16.0844,16.0844,84200.0
2011-08-01 14:10:00,22.66,22.67,22.61,22.65,112400.0,16.0915,16.0986,16.056,16.0844,112400.0
2011-08-01 14:20:00,22.65,22.67,22.61,22.67,113000.0,16.0844,16.0986,16.056,16.0986,113000.0
2011-08-01 14:30:00,22.66,22.7,22.64,22.68,69000.0,16.0915,16.1199,16.0773,16.1057,69000.0
2011-08-01 14:40:00,22.68,22.75,22.67,22.73,89800.0,16.1057,16.1554,16.0986,16.1412,89800.0
2011-08-01 14:50:00,22.73,22.82,22.72,22.81,105200.0,16.1412,16.2051,16.1341,16.198,105200.0
2011-08-01 15:00:00,22.81,22.85,22.81,22.84,155600.0,16.198,16.2264,16.198,16.2193,155600.0
2011-08-01 15:10:00,22.84,22.85,22.8,22.85,162200.0,16.2193,16.2264,16.1909,16.2264,162200.0
2011-08-01 15:20:00,22.85,22.92,22.84,22.88,189800.0,16.2264,16.2761,16.2193,16.2477,189800.0
2011-08-01 15:30:00,22.88,22.89,22.78,22.89,295800.0,16.2477,16.2548,16.1767,16.2548,295800.0
2011-08-01 15:40:00,22.89,22.9,22.8,22.83,515600.0,16.2548,16.2619,16.1909,16.2122,515600.0
2011-08-01 15:50:00,22.83,22.86,22.78,22.84,702000.0,16.2122,16.2335,16.1767,16.2193,702000.0
2011-08-02 09:30:00,22.63,22.75,22.62,22.64,188600.0,16.0702,16.1554,16.0631,16.0773,188600.0
2011-08-02 09:40:00,22.65,22.65,22.57,22.57,224800.0,16.0844,16.0844,16.0276,16.0276,224800.0
2011-08-02 09:50:00,22.58,22.6,22.49,22.54,175000.0,16.0347,16.0489,15.9707,16.0063,175000.0
2011-08-02 10:00:00,22.54,22.58,22.5,22.54,222800.0,16.0063,16.0347,15.9778,16.0063,222800.0
2011-08-02 10:10:00,22.54,22.6,22.54,22.59,172600.0,16.0063,16.0489,16.0063,16.0418,172600.0
2011-08-02 10:20:00,22.58,22.65,22.56,22.62,223600.0,16.0347,16.0844,16.0205,16.0631,223600.0
2011-08-02 10:30:00,22.61,22.66,22.59,22.61,188000.0,16.056,16.0915,16.0418,16.056,188000.0
2011-08-02 10:40:00,22.61,22.63,22.53,22.54,149200.0,16.056,16.0702,15.9992,16.0063,149200.0
2011-08-02 10:50:00,22.53,22.55,22.49,22.5,199800.0,15.9992,16.0134,15.9707,15.9778,199800.0
2011-08-02 11:00:00,22.51,22.56,22.44,22.52,238400.0,15.9849,16.0205,15.9352,15.992,238400.0
2011-08-02 11:10:00,22.5,22.54,22.46,22.48,211600.0,15.9778,16.0063,15.9494,15.9636,211600.0
2011-08-02 11:20:00,22.47,22.49,22.42,22.45,126000.0,15.9565,15.9707,15.921,15.9423,126000.0
2011-08-02 11:30:00,22.45,22.49,22.45,22.46,104800.0,15.9423,15.9707,15.9423,15.9494,104800.0
2011-08-02 11:40:00,22.46,22.48,22.42,22.46,100600.0,15.9494,15.9636,15.921,15.9494,100600.0
2011-08-02 11:50:00,22.46,22.49,22.43,22.46,116000.0,15.9494,15.9707,15.9281,15.9494,116000.0
2011-08-02 12:00:00,22.47,22.49,22.43,22.49,108800.0,15.9565,15.9707,15.9281,15.9707,108800.0
2011-08-02 12:10:00,22.49,22.55,22.45,22.55,121800.0,15.9707,16.0134,15.9423,16.0134,121800.0
2011-08-02 12:20:00,22.55,22.59,22.55,22.57,101600.0,16.0134,16.0418,16.0134,16.0276,101600.0
2011-08-02 12:30:00,22.57,22.58,22.48,22.53,198800.0,16.0276,16.0347,15.9636,15.9992,198800.0
2011-08-02 12:40:00,22.53,22.56,22.43,22.44,263400.0,15.9992,16.0205,15.9281,15.9352,263400.0
2011-08-02 12:50:00,22.45,22.45,22.36,22.41,186800.0,15.9423,15.9423,15.8784,15.9139,186800.0
2011-08-02 13:00:00,22.41,22.58,22.41,22.57,203200.0,15.9139,16.0347,15.9139,16.0276,203200.0
2011-08-02 13:10:00,22.57,22.6,22.5,22.59,117400.0,16.0276,16.0489,15.9778,16.0418,117400.0
2011-08-02 13:20:00,22.59,22.59,22.52,22.54,110200.0,16.0418,16.0418,15.992,16.0063,110200.0
2011-08-02 13:30:00,22.54,22.56,22.45,22.48,173400.0,16.0063,16.0205,15.9423,15.9636,173400.0
2011-08-02 13:40:00,22.48,22.49,22.43,22.47,111400.0,15.9636,15.9707,15.9281,15.9565,111400.0
2011-08-02 13:50:00,22.46,22.47,22.36,22.41,198400.0,15.9494,15.9565,15.8784,15.9139,198400.0
2011-08-02 14:00:00,22.41,22.46,22.36,22.41,203800.0,15.9139,15.9494,15.8784,15.9139,203800.0
2011-08-02 14:10:00,22.42,22.5,22.42,22.49,173800.0,15.921,15.9778,15.921,15.9707,173800.0
2011-08-02 14:20:00,22.5,22.51,22.45,22.46,135800.0,15.9778,15.9849,15.9423,15.9494,135800.0
2011-08-02 14:30:00,22.46,22.46,22.41,22.41,126600.0,15.9494,15.9494,15.9139,15.9139,126600.0
2011-08-02 14:40:00,22.41,22.43,22.39,22.4,149000.0,15.9139,15.9281,15.8997,15.9068,149000.0
2011-08-02 14:50:00,22.4,22.5,22.4,22.5,155600.0,15.9068,15.9778,15.9068,15.9778,155600.0
2011-08-02 15:00:00,22.5,22.53,22.49,22.51,141200.0,15.9778,15.9992,15.9707,15.9849,141200.0
2011-08-02 15:10:00,22.51,22.53,22.47,22.5,293000.0,15.9849,15.9992,15.9565,15.9778,293000.0
2011-08-02 15:20:00,22.5,22.51,22.43,22.46,438200.0,15.9778,15.9849,15.9281,15.9494,438200.0
2011-08-02 15:30:00,22.46,22.52,22.44,22.51,330200.0,15.9494,15.992,15.9352,15.9849,330200.0
2011-08-02 15:40:00,22.51,22.52,22.39,22.39,728000.0,15.9849,15.992,15.8997,15.8997,728000.0
2011-08-02 15:50:00,22.39,22.39,22.28,22.28,1331000.0,15.8997,15.8997,15.8216,15.8216,1331000.0
2011-08-03 09:30:00,22.31,22.49,22.27,22.36,229400.0,15.8429,15.9707,15.8145,15.8784,229400.0
2011-08-03 09:40:00,22.35,22.41,22.22,22.25,244000.0,15.8713,15.9139,15.779,15.8003,244000.0
2011-08-03 09:50:00,22.25,22.3,22.2,22.26,192400.0,15.8003,15.8358,15.7648,15.8074,192400.0
2011-08-03 10:00:00,22.25,22.35,22.21,22.24,250200.0,15.8003,15.8713,15.7719,15.7932,250200.0
2011-08-03 10:10:00,22.24,22.24,22.07,22.09,290600.0,15.7932,15.7932,15.6725,15.6867,290600.0
2011-08-03 10:20:00,22.08,22.1,22.01,22.07,313000.0,15.6796,15.6938,15.6299,15.6725,313000.0
2011-08-03 10:30:00,22.06,22.07,21.8,21.88,627400.0,15.6654,15.6725,15.4808,15.5376,627400.0
2011-08-03 10:40:00,21.88,22.02,21.83,22.0,442800.0,15.5376,15.637,15.5021,15.6228,442800.0
2011-08-03 10:50:00,22.0,22.15,21.96,22.12,317600.0,15.6228,15.7293,15.5944,15.708,317600.0
2011-08-03 11:00:00,22.11,22.18,22.08,22.08,255000.0,15.7009,15.7506,15.6796,15.6796,255000.0
2011-08-03 11:10:00,22.08,22.26,22.07,22.25,244600.0,15.6796,15.8074,15.6725,15.8003,244600.0
2011-08-03 11:20:00,22.25,22.25,22.1,22.12,264400.0,15.8003,15.8003,15.6938,15.708,264400.0
2011-08-03 11:30:00,22.13,22.16,22.1,22.11,188400.0,15.7151,15.7364,15.6938,15.7009,188400.0
2011-08-03 11:40:00,22.11,22.11,22.0,22.11,214000.0,15.7009,15.7009,15.6228,15.7009,214000.0
2011-08-03 11:50:00,22.11,22.16,22.08,22.12,141400.0,15.7009,15.7364,15.6796,15.708,141400.0
2011-08-03 12:00:00,22.13,22.13,22.04,22.08,190000.0,15.7151,15.7151,15.6512,15.6796,190000.0
2011-08-03 12:10:00,22.07,22.11,22.04,22.06,156800.0,15.6725,15.7009,15.6512,15.6654,156800.0
2011-08-03 12:20:00,22.06,22.11,22.05,22.1,146200.0,15.6654,15.7009,15.6583,15.6938,146200.0
2011-08-03 12:30:00,22.1,22.16,22.09,22.13,179000.0,15.6938,15.7364,15.6867,15.7151,179000.0
2011-08-03 12:40:00,22.13,22.14,22.1,22.14,123000.0,15.7151,15.7222,15.6938,15.7222,123000.0
2011-08-03 12:50:00,22.13,22.18,22.13,22.15,108800.0,15.7151,15.7506,15.7151,15.7293,108800.0
2011-08-03 13:00:00,22.16,22.16,22.1,22.12,87000.0,15.7364,15.7364,15.6938,15.708,87000.0
2011-08-03 13:10:00,22.12,22.17,22.11,22.14,105600.0,15.708,15.7435,15.7009,15.7222,105600.0
2011-08-03 13:20:00,22.14,22.2,22.12,22.2,129600.0,15.7222,15.7648,15.708,15.7648,129600.0
2011-08-03 13:30:00,22.2,22.34,22.18,22.34,138000.0,15.7648,15.8642,15.7506,15.8642,138000.0
2011-08-03 13:40:00,22.33,22.47,22.32,22.42,235400.0,15.8571,15.9565,15.85,15.921,235400.0
2011-08-03 13:50:00,22.41,22.41,22.31,22.33,137400.0,15.9139,15.9139,15.8429,15.8571,137400.0
2011-08-03 14:00:00,22.33,22.43,22.33,22.36,234600.0,15.8571,15.9281,15.8571,15.8784,234600.0
2011-08-03 14:10:00,22.37,22.44,22.34,22.34,149600.0,15.8855,15.9352,15.8642,15.8642,149600.0
2011-08-03 14:20:00,22.34,22.36,22.25,22.28,149400.0,15.8642,15.8784,15.8003,15.8216,149400.0
2011-08-03 14:30:00,22.28,22.29,22.2,22.23,117600.0,15.8216,15.8287,15.7648,15.7861,117600.0
2011-08-03 14:40:00,22.23,22.26,22.17,22.23,207800.0,15.7861,15.8074,15.7435,15.7861,207800.0
2011-08-03 14:50:00,22.23,22.29,22.22,22.28,121600.0,15.7861,15.8287,15.779,15.8216,121600.0
2011-08-03 15:00:00,22.28,22.32,22.24,22.24,192600.0,15.8216,15.85,15.7932,15.7932,192600.0
2011-08-03 15:10:00,22.23,22.33,22.23,22.33,222200.0,15.7861,15.8571,15.7861,15.8571,222200.0
2011-08-03 15:20:00,22.33,22.44,22.32,22.38,279200.0,15.8571,15.9352,15.85,15.8926,279200.0
2011-08-03 15:30:00,22.38,22.39,22.34,22.38,225600.0,15.8926,15.8997,15.8642,15.8926,225600.0
2011-08-03 15:40:00,22.38,22.41,22.34,22.39,374200.0,15.8926,15.9139,15.8642,15.8997,374200.0
2011-08-03 15:50:00,22.4,22.46,22.38,22.42,735800.0,15.9068,15.9494,15.8926,15.921,735800.0
2011-08-04 09:30:00,22.07,22.17,22.04,22.06,205600.0,15.6725,15.7435,15.6512,15.6654,205600.0
2011-08-04 09:40:00,22.06,22.1,21.93,21.94,189200.0,15.6654,15.6938,15.5731,15.5802,189200.0
2011-08-04 09:50:00,21.93,22.0,21.91,21.96,149800.0,15.5731,15.6228,15.5589,15.5944,149800.0
2011-08-04 10:00:00,21.96,22.03,21.96,21.97,185800.0,15.5944,15.6441,15.5944,15.6015,185800.0
2011-08-04 10:10:00,21.96,22.02,21.95,21.96,162400.0,15.5944,15.637,15.5873,15.5944,162400.0
2011-08-04 10:20:00,21.96,22.08,21.96,22.0,134600.0,15.5944,15.6796,15.5944,15.6228,134600.0
2011-08-04 10:30:00,22.0,22.04,21.97,22.01,250200.0,15.6228,15.6512,15.6015,15.6299,250200.0
2011-08-04 10:40:00,22.01,22.04,21.88,21.91,364800.0,15.6299,15.6512,15.5376,15.5589,364800.0
2011-08-04 10:50:00,21.91,21.91,21.78,21.83,268600.0,15.5589,15.5589,15.4666,15.5021,268600.0
2011-08-04 11:00:00,21.83,21.92,21.78,21.85,213000.0,15.5021,15.566,15.4666,15.5163,213000.0
2011-08-04 11:10:00,21.85,21.88,21.78,21.81,290200.0,15.5163,15.5376,15.4666,15.4879,290200.0
2011-08-04 11:20:00,21.81,21.81,21.64,21.67,352600.0,15.4879,15.4879,15.3671,15.3884,352600.0
2011-08-04 11:30:00,21.66,21.78,21.65,21.72,210600.0,15.3813,15.4666,15.3742,15.4239,210600.0
2011-08-04 11:40:00,21.72,21.72,21.46,21.54,407000.0,15.4239,15.4239,15.2393,15.2961,407000.0
2011-08-04 11:50:00,21.54,21.61,21.5,21.58,215800.0,15.2961,15.3458,15.2677,15.3245,215800.0
2011-08-04 12:00:00,21.59,21.7,21.57,21.65,208000.0,15.3316,15.4097,15.3174,15.3742,208000.0
2011-08-04 12:10:00,21.64,21.71,21.63,21.66,163000.0,15.3671,15.4168,15.36,15.3813,163000.0
2011-08-04 12:20:00,21.66,21.73,21.63,21.72,163200.0,15.3813,15.431,15.36,15.4239,163200.0
2011-08-04 12:30:00,21.73,21.77,21.71,21.75,244800.0,15.431,15.4595,15.4168,15.4453,244800.0
2011-08-04 12:40:00,21.75,21.81,21.74,21.79,130000.0,15.4453,15.4879,15.4382,15.4737,130000.0
2011-08-04 12:50:00,21.79,21.79,21.67,21.68,104600.0,15.4737,15.4737,15.3884,15.3955,104600.0
2011-08-04 13:00:00,21.68,21.76,21.68,21.74,135800.0,15.3955,15.4524,15.3955,15.4382,135800.0
2011-08-04 13:10:00,21.74,21.75,21.66,21.7,102400.0,15.4382,15.4453,15.3813,15.4097,102400.0
2011-08-04 13:20:00,21.7,21.77,21.7,21.74,148800.0,15.4097,15.4595,15.4097,15.4382,148800.0
2011-08-04 13:30:00,21.74,21.75,21.73,21.73,243600.0,15.4382,15.4453,15.431,15.431,243600.0
2011-08-04 13:40:00,21.73,21.75,21.65,21.68,165200.0,15.431,15.4453,15.3742,15.3955,165200.0
2011-08-04 13:50:00,21.68,21.7,21.63,21.65,115800.0,15.3955,15.4097,15.36,15.3742,115800.0
2011-08-04 14:00:00,21.66,21.68,21.57,21.62,241400.0,15.3813,15.3955,15.3174,15.3529,241400.0
2011-08-04 14:10:00,21.61,21.61,21.54,21.55,264800.0,15.3458,15.3458,15.2961,15.3032,264800.0
2011-08-04 14:20:00,21.55,21.56,21.46,21.5,293600.0,15.3032,15.3103,15.2393,15.2677,293600.0
2011-08-04 14:30:00,21.5,21.6,21.48,21.56,251000.0,15.2677,15.3387,15.2535,15.3103,251000.0
2011-08-04 14:40:00,21.56,21.63,21.55,21.59,282800.0,15.3103,15.36,15.3032,15.3316,282800.0
2011-08-04 14:50:00,21.59,21.6,21.51,21.54,149600.0,15.3316,15.3387,15.2748,15.2961,149600.0
2011-08-04 15:00:00,21.54,21.6,21.5,21.58,217800.0,15.2961,15.3387,15.2677,15.3245,217800.0
2011-08-04 15:10:00,21.58,21.59,21.44,21.45,323200.0,15.3245,15.3316,15.2251,15.2322,323200.0
2011-08-04 15:20:00,21.45,21.45,21.35,21.35,610800.0,15.2322,15.2322,15.1612,15.1612,610800.0
2011-08-04 15:30:00,21.35,21.36,21.29,21.35,528600.0,15.1612,15.1683,15.1186,15.1612,528600.0
2011-08-04 15:40:00,21.34,21.36,21.21,21.25,872000.0,15.1541,15.1683,15.0618,15.0902,872000.0
2011-08-04 15:50:00,21.25,21.25,21.13,21.14,1777200.0,15.0902,15.0902,15.005,15.0121,1777200.0
2011-08-05 09:30:00,21.35,21.48,21.28,21.34,310600.0,15.1612,15.2535,15.1115,15.1541,310600.0
2011-08-05 09:40:00,21.33,21.36,21.22,21.29,213600.0,15.147,15.1683,15.0689,15.1186,213600.0
2011-08-05 09:50:00,21.27,21.29,20.83,20.83,639600.0,15.1044,15.1186,14.7919,14.7919,639600.0
2011-08-05 10:00:00,20.83,21.03,20.8,21.03,481600.0,14.7919,14.934,14.7706,14.934,481600.0
2011-08-05 10:10:00,21.03,21.14,20.93,21.08,357600.0,14.934,15.0121,14.8629,14.9695,357600.0
2011-08-05 10:20:00,21.1,21.18,21.04,21.11,273600.0,14.9837,15.0405,14.9411,14.9908,273600.0
2011-08-05 10:30:00,21.11,21.12,20.99,21.06,254600.0,14.9908,14.9979,14.9056,14.9553,254600.0
2011-08-05 10:40:00,21.07,21.08,20.91,20.96,314800.0,14.9624,14.9695,14.8487,14.8843,314800.0
2011-08-05 10:50:00,20.96,20.99,20.89,20.97,199200.0,14.8843,14.9056,14.8345,14.8914,199200.0
2011-08-05 11:00:00,20.97,20.98,20.86,20.88,162200.0,14.8914,14.8985,14.8132,14.8274,162200.0
2011-08-05 11:10:00,20.88,20.9,20.72,20.74,274800.0,14.8274,14.8416,14.7138,14.728,274800.0
2011-08-05 11:20:00,20.75,20.93,20.68,20.8,420800.0,14.7351,14.8629,14.6854,14.7706,420800.0
2011-08-05 11:30:00,20.8,20.88,20.77,20.8,370200.0,14.7706,14.8274,14.7493,14.7706,370200.0
2011-08-05 11:40:00,20.8,20.83,20.55,20.57,621800.0,14.7706,14.7919,14.5931,14.6073,621800.0
2011-08-05 11:50:00,20.57,20.59,20.38,20.43,671200.0,14.6073,14.6215,14.4724,14.5079,671200.0
2011-08-05 12:00:00,20.45,20.58,20.43,20.5,562600.0,14.5221,14.6144,14.5079,14.5576,562600.0
2011-08-05 12:10:00,20.5,21.01,20.5,20.8,834200.0,14.5576,14.9198,14.5576,14.7706,834200.0
2011-08-05 12:20:00,20.8,20.87,20.68,20.78,356800.0,14.7706,14.8203,14.6854,14.7564,356800.0
2011-08-05 12:30:00,20.78,21.03,20.72,20.97,395600.0,14.7564,14.934,14.7138,14.8914,395600.0
2011-08-05 12:40:00,20.97,21.25,20.88,21.17,380400.0,14.8914,15.0902,14.8274,15.0334,380400.0
2011-08-05 12:50:00,21.18,21.27,21.15,21.21,470400.0,15.0405,15.1044,15.0192,15.0618,470400.0
2011-08-05 13:00:00,21.21,21.26,21.01,21.07,403800.0,15.0618,15.0973,14.9198,14.9624,403800.0
2011-08-05 13:10:00,21.07,21.22,21.05,21.21,209000.0,14.9624,15.0689,14.9482,15.0618,209000.0
2011-08-05 13:20:00,21.22,21.28,21.19,21.21,182800.0,15.0689,15.1115,15.0476,15.0618,182800.0
2011-08-05 13:30:00,21.21,21.25,21.1,21.13,351200.0,15.0618,15.0902,14.9837,15.005,351200.0
2011-08-05 13:40:00,21.13,21.23,21.06,21.22,272200.0,15.005,15.076,14.9553,15.0689,272200.0
2011-08-05 13:50:00,21.21,21.36,21.2,21.29,263200.0,15.0618,15.1683,15.0547,15.1186,263200.0
2011-08-05 14:00:00,21.29,21.3,21.11,21.11,244800.0,15.1186,15.1257,14.9908,14.9908,244800.0
2011-08-05 14:10:00,21.1,21.13,21.04,21.11,174800.0,14.9837,15.005,14.9411,14.9908,174800.0
2011-08-05 14:20:00,21.12,21.19,21.09,21.09,140400.0,14.9979,15.0476,14.9766,14.9766,140400.0
2011-08-05 14:30:00,21.09,21.11,21.04,21.1,133400.0,14.9766,14.9908,14.9411,14.9837,133400.0
2011-08-05 14:40:00,21.1,21.11,21.0,21.01,206000.0,14.9837,14.9908,14.9127,14.9198,206000.0
2011-08-05 14:50:00,21.0,21.04,20.97,21.0,555800.0,14.9127,14.9411,14.8914,14.9127,555800.0
2011-08-05 15:00:00,21.0,21.03,20.68,20.74,563600.0,14.9127,14.934,14.6854,14.728,563600.0
2011-08-05 15:10:00,20.74,20.91,20.71,20.81,373400.0,14.728,14.8487,14.7067,14.7777,373400.0
2011-08-05 15:20:00,20.8,20.93,20.78,20.78,392800.0,14.7706,14.8629,14.7564,14.7564,392800.0
2011-08-05 15:30:00,20.78,20.99,20.78,20.98,560000.0,14.7564,14.9056,14.7564,14.8985,560000.0
2011-08-05 15:40:00,20.98,21.0,20.83,20.84,902600.0,14.8985,14.9127,14.7919,14.799,902600.0
2011-08-05 15:50:00,20.84,20.93,20.81,20.86,1562400.0,14.799,14.8629,14.7777,14.8132,1562400.0
2011-08-08 09:30:00,20.15,20.78,20.15,20.68,552600.0,14.309,14.7564,14.309,14.6854,552600.0
2011-08-08 09:40:00,20.68,20.7,20.35,20.36,578800.0,14.6854,14.6996,14.4511,14.4582,578800.0
2011-08-08 09:50:00,20.36,20.39,20.22,20.28,590200.0,14.4582,14.4795,14.3588,14.4014,590200.0
2011-08-08 10:00:00,20.29,20.34,20.2,20.24,479200.0,14.4085,14.444,14.3446,14.373,479200.0
2011-08-08 10:10:00,20.24,20.25,20.0,20.06,525200.0,14.373,14.3801,14.2025,14.2451,525200.0
2011-08-08 10:20:00,20.06,20.08,19.98,20.0,569400.0,14.2451,14.2593,14.1883,14.2025,569400.0
2011-08-08 10:30:00,20.0,20.04,19.84,19.95,697200.0,14.2025,14.2309,14.0889,14.167,697200.0
2011-08-08 10:40:00,19.95,20.01,19.9,20.0,485200.0,14.167,14.2096,14.1315,14.2025,485200.0
2011-08-08 10:50:00,20.0,20.0,19.83,19.84,342400.0,14.2025,14.2025,14.0818,14.0889,342400.0
2011-08-08 11:00:00,19.84,20.0,19.79,20.0,635000.0,14.0889,14.2025,14.0534,14.2025,635000.0
2011-08-08 11:10:00,20.0,20.15,19.97,20.06,355600.0,14.2025,14.309,14.1812,14.2451,355600.0
2011-08-08 11:20:00,20.06,20.06,19.96,19.97,327800.0,14.2451,14.2451,14.1741,14.1812,327800.0
2011-08-08 11:30:00,19.97,19.97,19.89,19.93,251600.0,14.1812,14.1812,14.1244,14.1528,251600.0
2011-08-08 11:40:00,19.93,19.97,19.84,19.96,299800.0,14.1528,14.1812,14.0889,14.1741,299800.0
2011-08-08 11:50:00,19.96,19.98,19.9,19.93,191600.0,14.1741,14.1883,14.1315,14.1528,191600.0
2011-08-08 12:00:00,19.93,19.94,19.82,19.89,210400.0,14.1528,14.1599,14.0747,14.1244,210400.0
2011-08-08 12:10:00,19.88,19.93,19.75,19.77,261600.0,14.1173,14.1528,14.025,14.0392,261600.0
2011-08-08 12:20:00,19.76,19.78,19.64,19.64,282000.0,14.0321,14.0463,13.9469,13.9469,282000.0
2011-08-08 12:30:00,19.65,19.69,19.59,19.6,143600.0,13.954,13.9824,13.9114,13.9185,143600.0
2011-08-08 12:40:00,19.6,19.7,19.57,19.68,213600.0,13.9185,13.9895,13.8972,13.9753,213600.0
2011-08-08 12:50:00,19.67,19.7,19.59,19.59,136800.0,13.9682,13.9895,13.9114,13.9114,136800.0
2011-08-08 13:00:00,19.6,19.67,19.54,19.55,172400.0,13.9185,13.9682,13.8759,13.883,172400.0
2011-08-08 13:10:00,19.55,19.56,19.43,19.49,213400.0,13.883,13.8901,13.7978,13.8404,213400.0
2011-08-08 13:20:00,19.49,19.57,19.47,19.56,156600.0,13.8404,13.8972,13.8262,13.8901,156600.0
2011-08-08 13:30:00,19.55,19.57,19.39,19.39,355600.0,13.883,13.8972,13.7694,13.7694,355600.0
2011-08-08 13:40:00,19.4,19.43,19.27,19.32,281400.0,13.7765,13.7978,13.6841,13.7196,281400.0
2011-08-08 13:50:00,19.32,19.42,19.28,19.35,686200.0,13.7196,13.7907,13.6912,13.7409,686200.0
2011-08-08 14:00:00,19.34,19.48,19.31,19.42,432200.0,13.7338,13.8333,13.7125,13.7907,432200.0
2011-08-08 14:10:00,19.42,19.47,19.2,19.3,363200.0,13.7907,13.8262,13.6344,13.7054,363200.0
2011-08-08 14:20:00,19.3,19.33,18.99,19.31,660800.0,13.7054,13.7267,13.4853,13.7125,660800.0
2011-08-08 14:30:00,19.31,19.39,19.2,19.28,403200.0,13.7125,13.7694,13.6344,13.6912,403200.0
2011-08-08 14:40:00,19.28,19.3,19.08,19.09,442200.0,13.6912,13.7054,13.5492,13.5563,442200.0
2011-08-08 14:50:00,19.1,19.12,19.07,19.1,368200.0,13.5634,13.5776,13.5421,13.5634,368200.0
2011-08-08 15:00:00,19.09,19.34,19.09,19.33,328000.0,13.5563,13.7338,13.5563,13.7267,328000.0
2011-08-08 15:10:00,19.33,19.65,19.3,19.6,547200.0,13.7267,13.954,13.7054,13.9185,547200.0
2011-08-08 15:20:00,19.59,19.59,19.48,19.53,861000.0,13.9114,13.9114,13.8333,13.8688,861000.0
2011-08-08 15:30:00,19.53,19.54,19.25,19.27,672000.0,13.8688,13.8759,13.6699,13.6841,672000.0
2011-08-08 15:40:00,19.27,19.3,18.99,19.0,1146800.0,13.6841,13.7054,13.4853,13.4924,1146800.0
2011-08-08 15:50:00,19.0,19.11,18.82,18.84,2314200.0,13.4924,13.5705,13.3646,13.3788,2314200.0
2011-08-09 09:30:00,19.25,19.42,18.99,18.99,549000.0,13.6699,13.7907,13.4853,13.4853,549000.0
2011-08-09 09:40:00,19.0,19.06,18.86,18.91,554400.0,13.4924,13.535,13.393,13.4285,554400.0
2011-08-09 09:50:00,18.9,19.04,18.89,18.97,698000.0,13.4214,13.5208,13.4143,13.4711,698000.0
2011-08-09 10:00:00,18.97,19.24,18.97,19.13,548200.0,13.4711,13.6628,13.4711,13.5847,548200.0
2011-08-09 10:10:00,19.13,19.27,19.09,19.14,661200.0,13.5847,13.6841,13.5563,13.5918,661200.0
2011-08-09 10:20:00,19.14,19.16,19.03,19.12,810600.0,13.5918,13.606,13.5137,13.5776,810600.0
2011-08-09 10:30:00,19.11,19.23,19.09,19.17,437600.0,13.5705,13.6557,13.5563,13.6131,437600.0
2011-08-09 10:40:00,19.17,19.22,19.09,19.16,356800.0,13.6131,13.6486,13.5563,13.606,356800.0
2011-08-09 10:50:00,19.17,19.18,19.07,19.11,415600.0,13.6131,13.6202,13.5421,13.5705,415600.0
2011-08-09 11:00:00,19.11,19.15,19.01,19.01,430400.0,13.5705,13.5989,13.4995,13.4995,430400.0
2011-08-09 11:10:00,19.02,19.04,18.91,18.93,316400.0,13.5066,13.5208,13.4285,13.4427,316400.0
2011-08-09 11:20:00,18.94,19.09,18.94,19.08,236400.0,13.4498,13.5563,13.4498,13.5492,236400.0
2011-08-09 11:30:00,19.08,19.15,19.05,19.14,263800.0,13.5492,13.5989,13.5279,13.5918,263800.0
2011-08-09 11:40:00,19.14,19.19,19.09,19.09,263600.0,13.5918,13.6273,13.5563,13.5563,263600.0
2011-08-09 11:50:00,19.09,19.21,19.07,19.18,329400.0,13.5563,13.6415,13.5421,13.6202,329400.0
2011-08-09 12:00:00,19.18,19.31,19.18,19.3,309000.0,13.6202,13.7125,13.6202,13.7054,309000.0
2011-08-09 12:10:00,19.3,19.31,19.26,19.27,273200.0,13.7054,13.7125,13.677,13.6841,273200.0
2011-08-09 12:20:00,19.27,19.3,19.22,19.23,251400.0,13.6841,13.7054,13.6486,13.6557,251400.0
2011-08-09 12:30:00,19.23,19.26,19.22,19.25,117200.0,13.6557,13.677,13.6486,13.6699,117200.0
2011-08-09 12:40:00,19.25,19.27,19.22,19.22,130600.0,13.6699,13.6841,13.6486,13.6486,130600.0
2011-08-09 12:50:00,19.22,19.22,19.14,19.14,231800.0,13.6486,13.6486,13.5918,13.5918,231800.0
2011-08-09 13:00:00,19.13,19.14,19.06,19.13,325200.0,13.5847,13.5918,13.535,13.5847,325200.0
2011-08-09 13:10:00,19.13,19.14,19.1,19.1,319400.0,13.5847,13.5918,13.5634,13.5634,319400.0
2011-08-09 13:20:00,19.1,19.13,19.07,19.08,180600.0,13.5634,13.5847,13.5421,13.5492,180600.0
2011-08-09 13:30:00,19.08,19.11,19.05,19.08,305200.0,13.5492,13.5705,13.5279,13.5492,305200.0
2011-08-09 13:40:00,19.09,19.15,19.04,19.09,376200.0,13.5563,13.5989,13.5208,13.5563,376200.0
2011-08-09 13:50:00,19.1,19.11,18.99,19.08,300600.0,13.5634,13.5705,13.4853,13.5492,300600.0
2011-08-09 14:00:00,19.07,19.13,19.0,19.04,348000.0,13.5421,13.5847,13.4924,13.5208,348000.0
2011-08-09 14:10:00,19.04,19.17,18.88,18.97,442800.0,13.5208,13.6131,13.4072,13.4711,442800.0
2011-08-09 14:20:00,18.97,18.98,18.45,18.8,1023800.0,13.4711,13.4782,13.1018,13.3504,1023800.0
2011-08-09 14:30:00,18.8,18.81,18.55,18.58,687000.0,13.3504,13.3575,13.1728,13.1942,687000.0
2011-08-09 14:40:00,18.59,18.59,18.18,18.42,704000.0,13.2013,13.2013,12.9101,13.0805,704000.0
2011-08-09 14:50:00,18.42,18.69,18.41,18.5,536200.0,13.0805,13.2723,13.0734,13.1373,536200.0
2011-08-09 15:00:00,18.49,18.64,18.41,18.53,817000.0,13.1302,13.2368,13.0734,13.1586,817000.0
2011-08-09 15:10:00,18.53,19.07,18.52,19.02,781400.0,13.1586,13.5421,13.1515,13.5066,781400.0
2011-08-09 15:20:00,19.02,19.11,18.89,19.08,550200.0,13.5066,13.5705,13.4143,13.5492,550200.0
2011-08-09 15:30:00,19.07,19.11,18.96,19.1,614600.0,13.5421,13.5705,13.464,13.5634,614600.0
2011-08-09 15:40:00,19.11,19.43,19.1,19.4,1003600.0,13.5705,13.7978,13.5634,13.7765,1003600.0
2011-08-09 15:50:00,19.4,19.81,19.38,19.8,1739200.0,13.7765,14.0676,13.7623,14.0605,1739200.0
2011-08-10 09:30:00,19.39,19.39,18.79,19.04,610400.0,13.7694,13.7694,13.3433,13.5208,610400.0
2011-08-10 09:40:00,19.02,19.17,18.91,19.09,366600.0,13.5066,13.6131,13.4285,13.5563,366600.0
2011-08-10 09:50:00,19.08,19.11,18.86,18.89,342600.0,13.5492,13.5705,13.393,13.4143,342600.0
2011-08-10 10:00:00,18.86,18.93,18.74,18.81,416000.0,13.393,13.4427,13.3078,13.3575,416000.0
2011-08-10 10:10:00,18.81,18.81,18.61,18.63,688800.0,13.3575,13.3575,13.2155,13.2297,688800.0
2011-08-10 10:20:00,18.63,18.68,18.42,18.52,722200.0,13.2297,13.2652,13.0805,13.1515,722200.0
2011-08-10 10:30:00,18.52,18.82,18.45,18.6,504000.0,13.1515,13.3646,13.1018,13.2084,504000.0
2011-08-10 10:40:00,18.61,18.74,18.53,18.61,276800.0,13.2155,13.3078,13.1586,13.2155,276800.0
2011-08-10 10:50:00,18.61,18.62,18.47,18.54,414800.0,13.2155,13.2226,13.116,13.1657,414800.0
2011-08-10 11:00:00,18.54,18.54,18.29,18.36,497000.0,13.1657,13.1657,12.9882,13.0379,497000.0
2011-08-10 11:10:00,18.36,18.5,18.33,18.39,495200.0,13.0379,13.1373,13.0166,13.0592,495200.0
2011-08-10 11:20:00,18.4,18.41,18.25,18.27,311400.0,13.0663,13.0734,12.9598,12.974,311400.0
2011-08-10 11:30:00,18.27,18.42,18.19,18.25,522800.0,12.974,13.0805,12.9172,12.9598,522800.0
2011-08-10 11:40:00,18.26,18.39,18.23,18.25,326000.0,12.9669,13.0592,12.9456,12.9598,326000.0
2011-08-10 11:50:00,18.25,18.45,18.25,18.38,362800.0,12.9598,13.1018,12.9598,13.0521,362800.0
2011-08-10 12:00:00,18.38,18.47,18.3,18.43,394400.0,13.0521,13.116,12.9953,13.0876,394400.0
2011-08-10 12:10:00,18.43,18.48,18.38,18.47,201800.0,13.0876,13.1231,13.0521,13.116,201800.0
2011-08-10 12:20:00,18.47,18.48,18.31,18.31,220200.0,13.116,13.1231,13.0024,13.0024,220200.0
2011-08-10 12:30:00,18.31,18.35,18.25,18.25,608200.0,13.0024,13.0308,12.9598,12.9598,608200.0
2011-08-10 12:40:00,18.25,18.28,18.22,18.23,459000.0,12.9598,12.9811,12.9385,12.9456,459000.0
2011-08-10 12:50:00,18.24,18.4,18.23,18.36,259200.0,12.9527,13.0663,12.9456,13.0379,259200.0
2011-08-10 13:00:00,18.36,18.42,18.3,18.3,626400.0,13.0379,13.0805,12.9953,12.9953,626400.0
2011-08-10 13:10:00,18.3,18.31,18.23,18.25,369200.0,12.9953,13.0024,12.9456,12.9598,369200.0
2011-08-10 13:20:00,18.25,18.35,18.22,18.31,425800.0,12.9598,13.0308,12.9385,13.0024,425800.0
2011-08-10 13:30:00,18.31,18.33,18.23,18.25,398800.0,13.0024,13.0166,12.9456,12.9598,398800.0
2011-08-10 13:40:00,18.26,18.51,18.24,18.43,305600.0,12.9669,13.1444,12.9527,13.0876,305600.0
2011-08-10 13:50:00,18.43,18.6,18.43,18.59,302200.0,13.0876,13.2084,13.0876,13.2013,302200.0
2011-08-10 14:00:00,18.57,18.63,18.47,18.58,483000.0,13.187,13.2297,13.116,13.1942,483000.0
2011-08-10 14:10:00,18.59,18.76,18.55,18.56,873400.0,13.2013,13.322,13.1728,13.1799,873400.0
2011-08-10 14:20:00,18.57,18.71,18.56,18.66,484800.0,13.187,13.2865,13.1799,13.251,484800.0
2011-08-10 14:30:00,18.65,18.7,18.5,18.5,506000.0,13.2439,13.2794,13.1373,13.1373,506000.0
2011-08-10 14:40:00,18.5,18.58,18.48,18.5,540400.0,13.1373,13.1942,13.1231,13.1373,540400.0
2011-08-10 14:50:00,18.52,18.53,18.41,18.42,415200.0,13.1515,13.1586,13.0734,13.0805,415200.0
2011-08-10 15:00:00,18.41,18.45,18.17,18.2,695600.0,13.0734,13.1018,12.903,12.9243,695600.0
2011-08-10 15:10:00,18.2,18.26,18.06,18.06,945800.0,12.9243,12.9669,12.8249,12.8249,945800.0
2011-08-10 15:20:00,18.06,18.18,17.98,17.99,666600.0,12.8249,12.9101,12.7681,12.7752,666600.0
2011-08-10 15:30:00,17.99,18.02,17.87,18.02,899800.0,12.7752,12.7965,12.69,12.7965,899800.0
2011-08-10 15:40:00,18.02,18.12,17.94,18.0,1053200.0,12.7965,12.8675,12.7397,12.7823,1053200.0
2011-08-10 15:50:00,18.0,18.01,17.76,17.77,1917400.0,12.7823,12.7894,12.6118,12.6189,1917400.0
2011-08-11 09:30:00,18.1,18.37,17.86,17.93,650800.0,12.8533,13.045,12.6829,12.7326,650800.0
2011-08-11 09:40:00,17.93,18.03,17.8,17.85,587400.0,12.7326,12.8036,12.6403,12.6758,587400.0
2011-08-11 09:50:00,17.83,17.83,17.56,17.68,447000.0,12.6616,12.6616,12.4698,12.555,447000.0
2011-08-11 10:00:00,17.68,17.74,17.63,17.72,507000.0,12.555,12.5976,12.5195,12.5834,507000.0
2011-08-11 10:10:00,17.72,17.88,17.64,17.84,682000.0,12.5834,12.6971,12.5266,12.6687,682000.0
2011-08-11 10:20:00,17.84,17.91,17.77,17.79,705800.0,12.6687,12.7184,12.6189,12.6332,705800.0
2011-08-11 10:30:00,17.79,17.86,17.75,17.85,529000.0,12.6332,12.6829,12.6047,12.6758,529000.0
2011-08-11 10:40:00,17.85,17.87,17.78,17.86,399200.0,12.6758,12.69,12.626,12.6829,399200.0
2011-08-11 10:50:00,17.86,17.95,17.78,17.8,596400.0,12.6829,12.7468,12.626,12.6403,596400.0
2011-08-11 11:00:00,17.8,17.99,17.8,17.94,441800.0,12.6403,12.7752,12.6403,12.7397,441800.0
2011-08-11 11:10:00,17.94,17.96,17.88,17.96,300600.0,12.7397,12.7539,12.6971,12.7539,300600.0
2011-08-11 11:20:00,17.96,18.05,17.92,18.03,281800.0,12.7539,12.8178,12.7255,12.8036,281800.0
2011-08-11 11:30:00,18.03,18.08,17.96,17.98,281800.0,12.8036,12.8391,12.7539,12.7681,281800.0
2011-08-11 11:40:00,17.98,18.06,17.94,18.06,287000.0,12.7681,12.8249,12.7397,12.8249,287000.0
2011-08-11 11:50:00,18.05,18.18,18.04,18.11,195000.0,12.8178,12.9101,12.8107,12.8604,195000.0
2011-08-11 12:00:00,18.11,18.23,18.07,18.22,174800.0,12.8604,12.9456,12.832,12.9385,174800.0
2011-08-11 12:10:00,18.22,18.23,18.13,18.2,214800.0,12.9385,12.9456,12.8746,12.9243,214800.0
2011-08-11 12:20:00,18.2,18.24,18.15,18.2,151400.0,12.9243,12.9527,12.8888,12.9243,151400.0
2011-08-11 12:30:00,18.2,18.29,18.19,18.26,174800.0,12.9243,12.9882,12.9172,12.9669,174800.0
2011-08-11 12:40:00,18.26,18.43,18.26,18.37,233800.0,12.9669,13.0876,12.9669,13.045,233800.0
2011-08-11 12:50:00,18.38,18.54,18.37,18.49,258200.0,13.0521,13.1657,13.045,13.1302,258200.0
2011-08-11 13:00:00,18.49,18.5,18.41,18.43,256600.0,13.1302,13.1373,13.0734,13.0876,256600.0
2011-08-11 13:10:00,18.43,18.56,18.41,18.52,172200.0,13.0876,13.1799,13.0734,13.1515,172200.0
2011-08-11 13:20:00,18.51,18.51,18.45,18.47,236200.0,13.1444,13.1444,13.1018,13.116,236200.0
2011-08-11 13:30:00,18.47,18.59,18.45,18.57,176800.0,13.116,13.2013,13.1018,13.187,176800.0
2011-08-11 13:40:00,18.57,18.58,18.37,18.43,160000.0,13.187,13.1942,13.045,13.0876,160000.0
2011-08-11 13:50:00,18.43,18.57,18.4,18.57,134200.0,13.0876,13.187,13.0663,13.187,134200.0
2011-08-11 14:00:00,18.58,18.6,18.52,18.57,141400.0,13.1942,13.2084,13.1515,13.187,141400.0
2011-08-11 14:10:00,18.57,18.73,18.57,18.72,268400.0,13.187,13.3007,13.187,13.2936,268400.0
2011-08-11 14:20:00,18.72,18.82,18.72,18.78,313400.0,13.2936,13.3646,13.2936,13.3362,313400.0
2011-08-11 14:30:00,18.79,18.82,18.71,18.73,193400.0,13.3433,13.3646,13.2865,13.3007,193400.0
2011-08-11 14:40:00,18.73,18.8,18.7,18.75,199400.0,13.3007,13.3504,13.2794,13.3149,199400.0
2011-08-11 14:50:00,18.75,18.91,18.72,18.89,229600.0,13.3149,13.4285,13.2936,13.4143,229600.0
2011-08-11 15:00:00,18.89,19.04,18.86,19.0,409400.0,13.4143,13.5208,13.393,13.4924,409400.0
2011-08-11 15:10:00,19.0,19.17,19.0,19.16,406400.0,13.4924,13.6131,13.4924,13.606,406400.0
2011-08-11 15:20:00,19.16,19.24,19.13,19.16,424400.0,13.606,13.6628,13.5847,13.606,424400.0
2011-08-11 15:30:00,19.16,19.27,19.13,19.25,562200.0,13.606,13.6841,13.5847,13.6699,562200.0
2011-08-11 15:40:00,19.25,19.26,19.08,19.1,799000.0,13.6699,13.677,13.5492,13.5634,799000.0
2011-08-11 15:50:00,19.1,19.11,18.94,18.95,1808800.0,13.5634,13.5705,13.4498,13.4569,1808800.0
2011-08-12 09:30:00,19.15,19.49,19.13,19.17,384600.0,13.5989,13.8404,13.5847,13.6131,384600.0
2011-08-12 09:40:00,19.21,19.28,19.11,19.25,205200.0,13.6415,13.6912,13.5705,13.6699,205200.0
2011-08-12 09:50:00,19.25,19.31,18.96,19.13,397000.0,13.6699,13.7125,13.464,13.5847,397000.0
2011-08-12 10:00:00,19.11,19.11,18.84,18.87,250200.0,13.5705,13.5705,13.3788,13.4001,250200.0
2011-08-12 10:10:00,18.89,19.07,18.82,18.97,271400.0,13.4143,13.5421,13.3646,13.4711,271400.0
2011-08-12 10:20:00,18.98,19.05,18.92,18.97,171800.0,13.4782,13.5279,13.4356,13.4711,171800.0
2011-08-12 10:30:00,18.97,19.04,18.91,18.97,172600.0,13.4711,13.5208,13.4285,13.4711,172600.0
2011-08-12 10:40:00,18.95,18.96,18.71,18.73,219600.0,13.4569,13.464,13.2865,13.3007,219600.0
2011-08-12 10:50:00,18.72,18.81,18.65,18.8,276200.0,13.2936,13.3575,13.2439,13.3504,276200.0
2011-08-12 11:00:00,18.79,18.87,18.73,18.85,160400.0,13.3433,13.4001,13.3007,13.3859,160400.0
2011-08-12 11:10:00,18.86,18.9,18.81,18.83,146600.0,13.393,13.4214,13.3575,13.3717,146600.0
2011-08-12 11:20:00,18.82,18.86,18.75,18.82,175400.0,13.3646,13.393,13.3149,13.3646,175400.0
2011-08-12 11:30:00,18.83,19.02,18.8,18.99,166400.0,13.3717,13.5066,13.3504,13.4853,166400.0
2011-08-12 11:40:00,18.99,19.11,18.97,19.05,127400.0,13.4853,13.5705,13.4711,13.5279,127400.0
2011-08-12 11:50:00,19.05,19.15,19.03,19.07,101800.0,13.5279,13.5989,13.5137,13.5421,101800.0
2011-08-12 12:00:00,19.08,19.09,19.05,19.08,119400.0,13.5492,13.5563,13.5279,13.5492,119400.0
2011-08-12 12:10:00,19.07,19.07,18.99,19.03,120000.0,13.5421,13.5421,13.4853,13.5137,120000.0
2011-08-12 12:20:00,19.03,19.04,18.96,19.02,92000.0,13.5137,13.5208,13.464,13.5066,92000.0
2011-08-12 12:30:00,19.02,19.04,18.91,18.91,138600.0,13.5066,13.5208,13.4285,13.4285,138600.0
2011-08-12 12:40:00,18.91,18.97,18.89,18.92,157800.0,13.4285,13.4711,13.4143,13.4356,157800.0
2011-08-12 12:50:00,18.91,18.99,18.91,18.99,104600.0,13.4285,13.4853,13.4285,13.4853,104600.0
2011-08-12 13:00:00,18.99,19.0,18.93,18.93,102000.0,13.4853,13.4924,13.4427,13.4427,102000.0
2011-08-12 13:10:00,18.93,18.96,18.92,18.93,79600.0,13.4427,13.464,13.4356,13.4427,79600.0
2011-08-12 13:20:00,18.93,18.93,18.82,18.83,207800.0,13.4427,13.4427,13.3646,13.3717,207800.0
2011-08-12 13:30:00,18.84,18.88,18.79,18.86,157000.0,13.3788,13.4072,13.3433,13.393,157000.0
2011-08-12 13:40:00,18.86,18.94,18.86,18.89,117000.0,13.393,13.4498,13.393,13.4143,117000.0
2011-08-12 13:50:00,18.89,18.89,18.84,18.86,89200.0,13.4143,13.4143,13.3788,13.393,89200.0
2011-08-12 14:00:00,18.86,18.91,18.86,18.9,126800.0,13.393,13.4285,13.393,13.4214,126800.0
2011-08-12 14:10:00,18.9,18.9,18.7,18.75,243800.0,13.4214,13.4214,13.2794,13.3149,243800.0
2011-08-12 14:20:00,18.75,18.76,18.64,18.67,270000.0,13.3149,13.322,13.2368,13.2581,270000.0
2011-08-12 14:30:00,18.67,18.71,18.6,18.61,300400.0,13.2581,13.2865,13.2084,13.2155,300400.0
2011-08-12 14:40:00,18.61,18.74,18.6,18.71,207600.0,13.2155,13.3078,13.2084,13.2865,207600.0
2011-08-12 14:50:00,18.7,18.73,18.64,18.72,180400.0,13.2794,13.3007,13.2368,13.2936,180400.0
2011-08-12 15:00:00,18.72,18.79,18.7,18.7,190200.0,13.2936,13.3433,13.2794,13.2794,190200.0
2011-08-12 15:10:00,18.7,18.74,18.65,18.66,228800.0,13.2794,13.3078,13.2439,13.251,228800.0
2011-08-12 15:20:00,18.66,18.73,18.64,18.64,233600.0,13.251,13.3007,13.2368,13.2368,233600.0
2011-08-12 15:30:00,18.65,18.65,18.56,18.64,332800.0,13.2439,13.2439,13.1799,13.2368,332800.0
2011-08-12 15:40:00,18.64,18.68,18.62,18.65,469200.0,13.2368,13.2652,13.2226,13.2439,469200.0
2011-08-12 15:50:00,18.65,18.69,18.63,18.68,602000.0,13.2439,13.2723,13.2297,13.2652,602000.0
2011-08-15 09:30:00,18.84,19.04,18.78,19.04,284800.0,13.4843,13.6274,13.4413,13.6274,284800.0
2011-08-15 09:40:00,19.04,19.06,18.95,19.0,191800.0,13.6274,13.6417,13.563,13.5988,191800.0
2011-08-15 09:50:00,19.02,19.04,18.95,19.03,112600.0,13.6131,13.6274,13.563,13.6203,112600.0
2011-08-15 10:00:00,19.03,19.06,18.9,18.92,254600.0,13.6203,13.6417,13.5272,13.5415,254600.0
2011-08-15 10:10:00,18.92,19.01,18.91,18.95,375400.0,13.5415,13.6059,13.5344,13.563,375400.0
2011-08-15 10:20:00,18.95,19.06,18.95,19.03,157800.0,13.563,13.6417,13.563,13.6203,157800.0
2011-08-15 10:30:00,19.03,19.09,19.0,19.08,117000.0,13.6203,13.6632,13.5988,13.656,117000.0
2011-08-15 10:40:00,19.08,19.08,19.0,19.02,145800.0,13.656,13.656,13.5988,13.6131,145800.0
2011-08-15 10:50:00,19.02,19.04,18.94,18.95,112800.0,13.6131,13.6274,13.5558,13.563,112800.0
2011-08-15 11:00:00,18.95,18.99,18.92,18.93,105800.0,13.563,13.5916,13.5415,13.5487,105800.0
2011-08-15 11:10:00,18.93,18.96,18.87,18.88,122400.0,13.5487,13.5702,13.5057,13.5129,122400.0
2011-08-15 11:20:00,18.88,18.92,18.87,18.91,84400.0,13.5129,13.5415,13.5057,13.5344,84400.0
2011-08-15 11:30:00,18.92,18.92,18.84,18.85,113800.0,13.5415,13.5415,13.4843,13.4914,113800.0
2011-08-15 11:40:00,18.85,18.9,18.85,18.86,109400.0,13.4914,13.5272,13.4914,13.4986,109400.0
2011-08-15 11:50:00,18.86,18.92,18.86,18.88,71200.0,13.4986,13.5415,13.4986,13.5129,71200.0
2011-08-15 12:00:00,18.88,18.92,18.83,18.83,148000.0,13.5129,13.5415,13.4771,13.4771,148000.0
2011-08-15 12:10:00,18.84,18.84,18.77,18.77,332800.0,13.4843,13.4843,13.4342,13.4342,332800.0
2011-08-15 12:20:00,18.77,18.81,18.75,18.81,201000.0,13.4342,13.4628,13.4199,13.4628,201000.0
2011-08-15 12:30:00,18.81,18.84,18.76,18.8,90400.0,13.4628,13.4843,13.427,13.4556,90400.0
2011-08-15 12:40:00,18.8,18.84,18.75,18.75,154400.0,13.4556,13.4843,13.4199,13.4199,154400.0
2011-08-15 12:50:00,18.75,18.78,18.74,18.76,201400.0,13.4199,13.4413,13.4127,13.427,201400.0
2011-08-15 13:00:00,18.77,18.78,18.71,18.76,384000.0,13.4342,13.4413,13.3912,13.427,384000.0
2011-08-15 13:10:00,18.77,18.77,18.7,18.71,163400.0,13.4342,13.4342,13.3841,13.3912,163400.0
2011-08-15 13:20:00,18.71,18.72,18.69,18.71,279000.0,13.3912,13.3984,13.3769,13.3912,279000.0
2011-08-15 13:30:00,18.71,18.74,18.68,18.72,169400.0,13.3912,13.4127,13.3698,13.3984,169400.0
2011-08-15 13:40:00,18.72,18.77,18.71,18.75,175800.0,13.3984,13.4342,13.3912,13.4199,175800.0
2011-08-15 13:50:00,18.75,18.8,18.74,18.78,76600.0,13.4199,13.4556,13.4127,13.4413,76600.0
2011-08-15 14:00:00,18.78,18.8,18.76,18.8,212600.0,13.4413,13.4556,13.427,13.4556,212600.0
2011-08-15 14:10:00,18.81,18.82,18.75,18.76,194200.0,13.4628,13.47,13.4199,13.427,194200.0
2011-08-15 14:20:00,18.76,18.81,18.75,18.8,180600.0,13.427,13.4628,13.4199,13.4556,180600.0
2011-08-15 14:30:00,18.8,18.86,18.79,18.8,139200.0,13.4556,13.4986,13.4485,13.4556,139200.0
2011-08-15 14:40:00,18.8,18.89,18.8,18.88,123800.0,13.4556,13.5201,13.4556,13.5129,123800.0
2011-08-15 14:50:00,18.88,18.95,18.88,18.95,193600.0,13.5129,13.563,13.5129,13.563,193600.0
2011-08-15 15:00:00,18.95,19.03,18.93,19.03,191400.0,13.563,13.6203,13.5487,13.6203,191400.0
2011-08-15 15:10:00,19.02,19.03,18.98,19.0,132800.0,13.6131,13.6203,13.5845,13.5988,132800.0
2011-08-15 15:20:00,19.0,19.05,18.93,18.93,206000.0,13.5988,13.6346,13.5487,13.5487,206000.0
2011-08-15 15:30:00,18.94,18.99,18.92,18.92,274800.0,13.5558,13.5916,13.5415,13.5415,274800.0
2011-08-15 15:40:00,18.92,18.99,18.92,18.99,366400.0,13.5415,13.5916,13.5415,13.5916,366400.0
2011-08-15 15:50:00,18.99,19.02,18.97,19.02,683600.0,13.5916,13.6131,13.5773,13.6131,683600.0
2011-08-16 09:30:00,18.74,18.86,18.69,18.81,532400.0,13.4127,13.4986,13.3769,13.4628,532400.0
2011-08-16 09:40:00,18.81,18.86,18.75,18.75,341800.0,13.4628,13.4986,13.4199,13.4199,341800.0
2011-08-16 09:50:00,18.76,18.79,18.71,18.76,203000.0,13.427,13.4485,13.3912,13.427,203000.0
2011-08-16 10:00:00,18.76,18.79,18.68,18.71,324400.0,13.427,13.4485,13.3698,13.3912,324400.0
2011-08-16 10:10:00,18.71,18.77,18.7,18.73,233200.0,13.3912,13.4342,13.3841,13.4055,233200.0
2011-08-16 10:20:00,18.73,18.76,18.68,18.75,338000.0,13.4055,13.427,13.3698,13.4199,338000.0
2011-08-16 10:30:00,18.75,18.77,18.74,18.75,278800.0,13.4199,13.4342,13.4127,13.4199,278800.0
2011-08-16 10:40:00,18.75,18.75,18.66,18.75,392000.0,13.4199,13.4199,13.3554,13.4199,392000.0
2011-08-16 10:50:00,18.75,18.81,18.74,18.8,341800.0,13.4199,13.4628,13.4127,13.4556,341800.0
2011-08-16 11:00:00,18.8,18.81,18.74,18.75,171200.0,13.4556,13.4628,13.4127,13.4199,171200.0
2011-08-16 11:10:00,18.75,18.79,18.73,18.75,97600.0,13.4199,13.4485,13.4055,13.4199,97600.0
2011-08-16 11:20:00,18.75,18.81,18.73,18.8,91400.0,13.4199,13.4628,13.4055,13.4556,91400.0
2011-08-16 11:30:00,18.8,18.83,18.78,18.82,145000.0,13.4556,13.4771,13.4413,13.47,145000.0
2011-08-16 11:40:00,18.82,18.91,18.81,18.89,182800.0,13.47,13.5344,13.4628,13.5201,182800.0
2011-08-16 11:50:00,18.89,18.9,18.86,18.86,117800.0,13.5201,13.5272,13.4986,13.4986,117800.0
2011-08-16 12:00:00,18.86,18.96,18.84,18.96,167200.0,13.4986,13.5702,13.4843,13.5702,167200.0
2011-08-16 12:10:00,18.96,19.0,18.72,18.81,435800.0,13.5702,13.5988,13.3984,13.4628,435800.0
2011-08-16 12:20:00,18.8,18.86,18.63,18.67,222200.0,13.4556,13.4986,13.334,13.3626,222200.0
2011-08-16 12:30:00,18.66,18.71,18.61,18.68,155000.0,13.3554,13.3912,13.3197,13.3698,155000.0
2011-08-16 12:40:00,18.68,18.71,18.58,18.63,118200.0,13.3698,13.3912,13.2982,13.334,118200.0
2011-08-16 12:50:00,18.63,18.67,18.56,18.6,195200.0,13.334,13.3626,13.2839,13.3125,195200.0
2011-08-16 13:00:00,18.6,18.6,18.49,18.56,278000.0,13.3125,13.3125,13.2338,13.2839,278000.0
2011-08-16 13:10:00,18.56,18.57,18.53,18.55,102800.0,13.2839,13.291,13.2624,13.2767,102800.0
2011-08-16 13:20:00,18.55,18.63,18.53,18.59,84200.0,13.2767,13.334,13.2624,13.3053,84200.0
2011-08-16 13:30:00,18.58,18.64,18.56,18.57,100200.0,13.2982,13.3411,13.2839,13.291,100200.0
2011-08-16 13:40:00,18.58,18.61,18.55,18.61,77000.0,13.2982,13.3197,13.2767,13.3197,77000.0
2011-08-16 13:50:00,18.61,18.67,18.6,18.64,126200.0,13.3197,13.3626,13.3125,13.3411,126200.0
2011-08-16 14:00:00,18.64,18.7,18.64,18.69,117400.0,13.3411,13.3841,13.3411,13.3769,117400.0
2011-08-16 14:10:00,18.7,18.75,18.68,18.68,161400.0,13.3841,13.4199,13.3698,13.3698,161400.0
2011-08-16 14:20:00,18.68,18.7,18.61,18.63,156400.0,13.3698,13.3841,13.3197,13.334,156400.0
2011-08-16 14:30:00,18.63,18.66,18.6,18.61,209000.0,13.334,13.3554,13.3125,13.3197,209000.0
2011-08-16 14:40:00,18.61,18.64,18.59,18.61,126600.0,13.3197,13.3411,13.3053,13.3197,126600.0
2011-08-16 14:50:00,18.61,18.61,18.55,18.57,119400.0,13.3197,13.3197,13.2767,13.291,119400.0
2011-08-16 15:00:00,18.57,18.65,18.56,18.65,137200.0,13.291,13.3483,13.2839,13.3483,137200.0
2011-08-16 15:10:00,18.65,18.69,18.61,18.68,155200.0,13.3483,13.3769,13.3197,13.3698,155200.0
2011-08-16 15:20:00,18.69,18.79,18.67,18.79,245400.0,13.3769,13.4485,13.3626,13.4485,245400.0
2011-08-16 15:30:00,18.79,18.79,18.69,18.7,274400.0,13.4485,13.4485,13.3769,13.3841,274400.0
2011-08-16 15:40:00,18.7,18.77,18.66,18.73,457800.0,13.3841,13.4342,13.3554,13.4055,457800.0
2011-08-16 15:50:00,18.72,18.72,18.64,18.66,631000.0,13.3984,13.3984,13.3411,13.3554,631000.0
2011-08-17 09:30:00,18.78,18.89,18.72,18.82,199600.0,13.4413,13.5201,13.3984,13.47,199600.0
2011-08-17 09:40:00,18.82,18.92,18.74,18.89,101200.0,13.47,13.5415,13.4127,13.5201,101200.0
2011-08-17 09:50:00,18.9,18.91,18.86,18.88,82000.0,13.5272,13.5344,13.4986,13.5129,82000.0
2011-08-17 10:00:00,18.88,18.89,18.83,18.88,109400.0,13.5129,13.5201,13.4771,13.5129,109400.0
2011-08-17 10:10:00,18.88,18.95,18.87,18.94,66400.0,13.5129,13.563,13.5057,13.5558,66400.0
2011-08-17 10:20:00,18.93,18.95,18.88,18.94,100000.0,13.5487,13.563,13.5129,13.5558,100000.0
2011-08-17 10:30:00,18.94,18.95,18.89,18.91,80000.0,13.5558,13.563,13.5201,13.5344,80000.0
2011-08-17 10:40:00,18.91,18.93,18.88,18.91,110400.0,13.5344,13.5487,13.5129,13.5344,110400.0
2011-08-17 10:50:00,18.92,18.93,18.82,18.82,139400.0,13.5415,13.5487,13.47,13.47,139400.0
2011-08-17 11:00:00,18.83,18.86,18.81,18.85,144600.0,13.4771,13.4986,13.4628,13.4914,144600.0
2011-08-17 11:10:00,18.85,18.9,18.77,18.77,139400.0,13.4914,13.5272,13.4342,13.4342,139400.0
2011-08-17 11:20:00,18.77,18.78,18.72,18.74,216000.0,13.4342,13.4413,13.3984,13.4127,216000.0
2011-08-17 11:30:00,18.75,18.77,18.68,18.7,199600.0,13.4199,13.4342,13.3698,13.3841,199600.0
2011-08-17 11:40:00,18.7,18.71,18.62,18.7,344600.0,13.3841,13.3912,13.3268,13.3841,344600.0
2011-08-17 11:50:00,18.7,18.74,18.61,18.63,161800.0,13.3841,13.4127,13.3197,13.334,161800.0
2011-08-17 12:00:00,18.63,18.65,18.51,18.56,466400.0,13.334,13.3483,13.2481,13.2839,466400.0
2011-08-17 12:10:00,18.56,18.59,18.53,18.54,118000.0,13.2839,13.3053,13.2624,13.2695,118000.0
2011-08-17 12:20:00,18.55,18.61,18.54,18.61,78000.0,13.2767,13.3197,13.2695,13.3197,78000.0
2011-08-17 12:30:00,18.61,18.65,18.61,18.63,101600.0,13.3197,13.3483,13.3197,13.334,101600.0
2011-08-17 12:40:00,18.64,18.66,18.59,18.61,149200.0,13.3411,13.3554,13.3053,13.3197,149200.0
2011-08-17 12:50:00,18.62,18.65,18.54,18.56,114400.0,13.3268,13.3483,13.2695,13.2839,114400.0
2011-08-17 13:00:00,18.56,18.58,18.5,18.58,122400.0,13.2839,13.2982,13.2409,13.2982,122400.0
2011-08-17 13:10:00,18.58,18.61,18.56,18.6,81000.0,13.2982,13.3197,13.2839,13.3125,81000.0
2011-08-17 13:20:00,18.6,18.61,18.52,18.57,126800.0,13.3125,13.3197,13.2552,13.291,126800.0
2011-08-17 13:30:00,18.57,18.6,18.54,18.58,88800.0,13.291,13.3125,13.2695,13.2982,88800.0
2011-08-17 13:40:00,18.58,18.58,18.52,18.57,117000.0,13.2982,13.2982,13.2552,13.291,117000.0
2011-08-17 13:50:00,18.57,18.63,18.55,18.6,118000.0,13.291,13.334,13.2767,13.3125,118000.0
2011-08-17 14:00:00,18.6,18.67,18.6,18.65,105000.0,13.3125,13.3626,13.3125,13.3483,105000.0
2011-08-17 14:10:00,18.65,18.72,18.64,18.72,89600.0,13.3483,13.3984,13.3411,13.3984,89600.0
2011-08-17 14:20:00,18.72,18.73,18.64,18.65,80400.0,13.3984,13.4055,13.3411,13.3483,80400.0
2011-08-17 14:30:00,18.65,18.67,18.6,18.61,135400.0,13.3483,13.3626,13.3125,13.3197,135400.0
2011-08-17 14:40:00,18.61,18.68,18.59,18.67,132200.0,13.3197,13.3698,13.3053,13.3626,132200.0
2011-08-17 14:50:00,18.68,18.75,18.65,18.75,116000.0,13.3698,13.4199,13.3483,13.4199,116000.0
2011-08-17 15:00:00,18.75,18.75,18.7,18.75,167800.0,13.4199,13.4199,13.3841,13.4199,167800.0
2011-08-17 15:10:00,18.74,18.79,18.72,18.77,160000.0,13.4127,13.4485,13.3984,13.4342,160000.0
2011-08-17 15:20:00,18.78,18.78,18.72,18.73,214400.0,13.4413,13.4413,13.3984,13.4055,214400.0
2011-08-17 15:30:00,18.73,18.76,18.72,18.73,255200.0,13.4055,13.427,13.3984,13.4055,255200.0
2011-08-17 15:40:00,18.73,18.74,18.68,18.74,506800.0,13.4055,13.4127,13.3698,13.4127,506800.0
2011-08-17 15:50:00,18.74,18.76,18.68,18.75,1128800.0,13.4127,13.427,13.3698,13.4199,1128800.0
2011-08-18 09:30:00,18.11,18.2,17.88,17.9,550800.0,12.9618,13.0262,12.7972,12.8115,550800.0
2011-08-18 09:40:00,17.91,17.95,17.84,17.85,421600.0,12.8186,12.8473,12.7685,12.7757,421600.0
2011-08-18 09:50:00,17.85,17.89,17.81,17.87,331600.0,12.7757,12.8043,12.7471,12.79,331600.0
2011-08-18 10:00:00,17.87,17.87,17.57,17.74,780000.0,12.79,12.79,12.5753,12.697,780000.0
2011-08-18 10:10:00,17.73,17.85,17.66,17.76,536800.0,12.6898,12.7757,12.6397,12.7113,536800.0
2011-08-18 10:20:00,17.76,17.86,17.71,17.8,280000.0,12.7113,12.7829,12.6755,12.7399,280000.0
2011-08-18 10:30:00,17.81,17.83,17.73,17.78,374400.0,12.7471,12.7614,12.6898,12.7256,374400.0
2011-08-18 10:40:00,17.78,17.9,17.74,17.89,331400.0,12.7256,12.8115,12.697,12.8043,331400.0
2011-08-18 10:50:00,17.89,17.95,17.85,17.93,320400.0,12.8043,12.8473,12.7757,12.833,320400.0
2011-08-18 11:00:00,17.93,17.97,17.71,17.72,387800.0,12.833,12.8616,12.6755,12.6827,387800.0
2011-08-18 11:10:00,17.72,17.75,17.68,17.73,566000.0,12.6827,12.7041,12.654,12.6898,566000.0
2011-08-18 11:20:00,17.73,17.81,17.69,17.79,324400.0,12.6898,12.7471,12.6612,12.7328,324400.0
2011-08-18 11:30:00,17.79,17.95,17.79,17.94,346400.0,12.7328,12.8473,12.7328,12.8401,346400.0
2011-08-18 11:40:00,17.94,18.05,17.9,18.03,238200.0,12.8401,12.9188,12.8115,12.9045,238200.0
2011-08-18 11:50:00,18.03,18.04,17.99,18.01,135800.0,12.9045,12.9117,12.8759,12.8902,135800.0
2011-08-18 12:00:00,18.02,18.02,17.88,17.91,150800.0,12.8974,12.8974,12.7972,12.8186,150800.0
2011-08-18 12:10:00,17.9,18.02,17.89,18.01,146600.0,12.8115,12.8974,12.8043,12.8902,146600.0
2011-08-18 12:20:00,18.0,18.03,17.94,17.94,170200.0,12.8831,12.9045,12.8401,12.8401,170200.0
2011-08-18 12:30:00,17.95,17.99,17.93,17.93,126400.0,12.8473,12.8759,12.833,12.833,126400.0
2011-08-18 12:40:00,17.93,17.94,17.85,17.85,360600.0,12.833,12.8401,12.7757,12.7757,360600.0
2011-08-18 12:50:00,17.85,17.86,17.82,17.83,133800.0,12.7757,12.7829,12.7542,12.7614,133800.0
2011-08-18 13:00:00,17.84,17.87,17.79,17.81,133400.0,12.7685,12.79,12.7328,12.7471,133400.0
2011-08-18 13:10:00,17.8,17.84,17.79,17.81,233400.0,12.7399,12.7685,12.7328,12.7471,233400.0
2011-08-18 13:20:00,17.81,17.84,17.79,17.82,88000.0,12.7471,12.7685,12.7328,12.7542,88000.0
2011-08-18 13:30:00,17.82,17.86,17.73,17.74,233800.0,12.7542,12.7829,12.6898,12.697,233800.0
2011-08-18 13:40:00,17.74,17.84,17.72,17.84,158000.0,12.697,12.7685,12.6827,12.7685,158000.0
2011-08-18 13:50:00,17.84,17.85,17.74,17.77,204600.0,12.7685,12.7757,12.697,12.7184,204600.0
2011-08-18 14:00:00,17.77,17.88,17.73,17.82,729000.0,12.7184,12.7972,12.6898,12.7542,729000.0
2011-08-18 14:10:00,17.83,17.84,17.76,17.82,425800.0,12.7614,12.7685,12.7113,12.7542,425800.0
2011-08-18 14:20:00,17.82,17.84,17.79,17.79,280400.0,12.7542,12.7685,12.7328,12.7328,280400.0
2011-08-18 14:30:00,17.79,17.8,17.74,17.76,421600.0,12.7328,12.7399,12.697,12.7113,421600.0
2011-08-18 14:40:00,17.76,17.77,17.67,17.68,169400.0,12.7113,12.7184,12.6469,12.654,169400.0
2011-08-18 14:50:00,17.68,17.7,17.61,17.62,353600.0,12.654,12.6683,12.6039,12.6111,353600.0
2011-08-18 15:00:00,17.62,17.64,17.55,17.61,422800.0,12.6111,12.6254,12.561,12.6039,422800.0
2011-08-18 15:10:00,17.6,17.65,17.59,17.63,452400.0,12.5968,12.6326,12.5896,12.6182,452400.0
2011-08-18 15:20:00,17.63,17.71,17.62,17.68,213600.0,12.6182,12.6755,12.6111,12.654,213600.0
2011-08-18 15:30:00,17.7,17.72,17.6,17.61,350000.0,12.6683,12.6827,12.5968,12.6039,350000.0
2011-08-18 15:40:00,17.61,17.63,17.52,17.58,724200.0,12.6039,12.6182,12.5395,12.5825,724200.0
2011-08-18 15:50:00,17.59,17.79,17.58,17.7,1378200.0,12.5896,12.7328,12.5825,12.6683,1378200.0
2011-08-19 09:30:00,17.44,17.6,17.43,17.59,1035000.0,12.4823,12.5968,12.4751,12.5896,1035000.0
2011-08-19 09:40:00,17.58,17.71,17.56,17.56,132600.0,12.5825,12.6755,12.5681,12.5681,132600.0
2011-08-19 09:50:00,17.56,17.84,17.51,17.84,141000.0,12.5681,12.7685,12.5324,12.7685,141000.0
2011-08-19 10:00:00,17.83,17.9,17.76,17.79,202000.0,12.7614,12.8115,12.7113,12.7328,202000.0
2011-08-19 10:10:00,17.8,17.91,17.75,17.86,197800.0,12.7399,12.8186,12.7041,12.7829,197800.0
2011-08-19 10:20:00,17.86,18.1,17.82,18.06,266400.0,12.7829,12.9546,12.7542,12.926,266400.0
2011-08-19 10:30:00,18.05,18.06,17.86,17.86,164200.0,12.9188,12.926,12.7829,12.7829,164200.0
2011-08-19 10:40:00,17.87,17.92,17.79,17.85,156000.0,12.79,12.8258,12.7328,12.7757,156000.0
2011-08-19 10:50:00,17.86,17.9,17.83,17.85,172200.0,12.7829,12.8115,12.7614,12.7757,172200.0
2011-08-19 11:00:00,17.85,17.85,17.74,17.74,248400.0,12.7757,12.7757,12.697,12.697,248400.0
2011-08-19 11:10:00,17.75,17.77,17.67,17.72,281000.0,12.7041,12.7184,12.6469,12.6827,281000.0
2011-08-19 11:20:00,17.71,17.81,17.71,17.77,188600.0,12.6755,12.7471,12.6755,12.7184,188600.0
2011-08-19 11:30:00,17.76,17.8,17.67,17.71,246600.0,12.7113,12.7399,12.6469,12.6755,246600.0
2011-08-19 11:40:00,17.7,17.82,17.7,17.79,293000.0,12.6683,12.7542,12.6683,12.7328,293000.0
2011-08-19 11:50:00,17.78,17.88,17.78,17.85,166800.0,12.7256,12.7972,12.7256,12.7757,166800.0
2011-08-19 12:00:00,17.85,17.86,17.77,17.78,134600.0,12.7757,12.7829,12.7184,12.7256,134600.0
2011-08-19 12:10:00,17.78,17.78,17.72,17.73,146000.0,12.7256,12.7256,12.6827,12.6898,146000.0
2011-08-19 12:20:00,17.73,17.77,17.69,17.77,176600.0,12.6898,12.7184,12.6612,12.7184,176600.0
2011-08-19 12:30:00,17.77,17.86,17.76,17.81,191200.0,12.7184,12.7829,12.7113,12.7471,191200.0
2011-08-19 12:40:00,17.8,17.83,17.79,17.8,146200.0,12.7399,12.7614,12.7328,12.7399,146200.0
2011-08-19 12:50:00,17.8,17.8,17.72,17.72,109800.0,12.7399,12.7399,12.6827,12.6827,109800.0
2011-08-19 13:00:00,17.72,17.75,17.68,17.75,167200.0,12.6827,12.7041,12.654,12.7041,167200.0
2011-08-19 13:10:00,17.75,17.77,17.7,17.73,127600.0,12.7041,12.7184,12.6683,12.6898,127600.0
2011-08-19 13:20:00,17.74,17.74,17.68,17.71,111200.0,12.697,12.697,12.654,12.6755,111200.0
2011-08-19 13:30:00,17.71,17.72,17.65,17.68,244000.0,12.6755,12.6827,12.6326,12.654,244000.0
2011-08-19 13:40:00,17.68,17.68,17.59,17.67,121800.0,12.654,12.654,12.5896,12.6469,121800.0
2011-08-19 13:50:00,17.67,17.68,17.62,17.65,66000.0,12.6469,12.654,12.6111,12.6326,66000.0
2011-08-19 14:00:00,17.65,17.68,17.58,17.6,175800.0,12.6326,12.654,12.5825,12.5968,175800.0
2011-08-19 14:10:00,17.61,17.61,17.48,17.48,208200.0,12.6039,12.6039,12.5109,12.5109,208200.0
2011-08-19 14:20:00,17.49,17.49,17.41,17.47,406600.0,12.518,12.518,12.4608,12.5037,406600.0
2011-08-19 14:30:00,17.46,17.49,17.42,17.48,322400.0,12.4966,12.518,12.4679,12.5109,322400.0
2011-08-19 14:40:00,17.49,17.5,17.41,17.42,270200.0,12.518,12.5252,12.4608,12.4679,270200.0
2011-08-19 14:50:00,17.42,17.45,17.38,17.41,174000.0,12.4679,12.4894,12.4393,12.4608,174000.0
2011-08-19 15:00:00,17.42,17.43,17.36,17.39,244200.0,12.4679,12.4751,12.425,12.4465,244200.0
2011-08-19 15:10:00,17.39,17.41,17.34,17.37,224800.0,12.4465,12.4608,12.4107,12.4322,224800.0
2011-08-19 15:20:00,17.37,17.46,17.36,17.43,300400.0,12.4322,12.4966,12.425,12.4751,300400.0
2011-08-19 15:30:00,17.43,17.44,17.35,17.39,246800.0,12.4751,12.4823,12.4178,12.4465,246800.0
2011-08-19 15:40:00,17.4,17.44,17.36,17.42,385000.0,12.4536,12.4823,12.425,12.4679,385000.0
2011-08-19 15:50:00,17.41,17.44,17.27,17.31,803000.0,12.4608,12.4823,12.3606,12.3892,803000.0
2011-08-22 09:30:00,17.78,17.79,17.55,17.61,192200.0,12.7256,12.7328,12.561,12.6039,192200.0
2011-08-22 09:40:00,17.63,17.68,17.57,17.68,86600.0,12.6182,12.654,12.5753,12.654,86600.0
2011-08-22 09:50:00,17.67,17.72,17.5,17.56,75200.0,12.6469,12.6827,12.5252,12.5681,75200.0
2011-08-22 10:00:00,17.56,17.6,17.48,17.5,166400.0,12.5681,12.5968,12.5109,12.5252,166400.0
2011-08-22 10:10:00,17.5,17.53,17.43,17.52,195000.0,12.5252,12.5467,12.4751,12.5395,195000.0
2011-08-22 10:20:00,17.52,17.52,17.44,17.46,168800.0,12.5395,12.5395,12.4823,12.4966,168800.0
2011-08-22 10:30:00,17.46,17.51,17.46,17.5,164000.0,12.4966,12.5324,12.4966,12.5252,164000.0
2011-08-22 10:40:00,17.49,17.55,17.48,17.53,85200.0,12.518,12.561,12.5109,12.5467,85200.0
2011-08-22 10:50:00,17.52,17.57,17.4,17.41,128200.0,12.5395,12.5753,12.4536,12.4608,128200.0
2011-08-22 11:00:00,17.41,17.47,17.4,17.47,203600.0,12.4608,12.5037,12.4536,12.5037,203600.0
2011-08-22 11:10:00,17.47,17.5,17.41,17.42,129600.0,12.5037,12.5252,12.4608,12.4679,129600.0
2011-08-22 11:20:00,17.4,17.44,17.4,17.44,97000.0,12.4536,12.4823,12.4536,12.4823,97000.0
2011-08-22 11:30:00,17.45,17.47,17.39,17.4,226000.0,12.4894,12.5037,12.4465,12.4536,226000.0
2011-08-22 11:40:00,17.41,17.41,17.3,17.3,193000.0,12.4608,12.4608,12.382,12.382,193000.0
2011-08-22 11:50:00,17.3,17.3,17.2,17.25,127800.0,12.382,12.382,12.3105,12.3463,127800.0
2011-08-22 12:00:00,17.25,17.36,17.24,17.36,157600.0,12.3463,12.425,12.3391,12.425,157600.0
2011-08-22 12:10:00,17.37,17.38,17.28,17.33,172000.0,12.4322,12.4393,12.3677,12.4035,172000.0
2011-08-22 12:20:00,17.34,17.42,17.33,17.37,203800.0,12.4107,12.4679,12.4035,12.4322,203800.0
2011-08-22 12:30:00,17.36,17.4,17.33,17.39,160600.0,12.425,12.4536,12.4035,12.4465,160600.0
2011-08-22 12:40:00,17.39,17.46,17.36,17.46,116000.0,12.4465,12.4966,12.425,12.4966,116000.0
2011-08-22 12:50:00,17.46,17.59,17.42,17.58,481200.0,12.4966,12.5896,12.4679,12.5825,481200.0
2011-08-22 13:00:00,17.57,17.6,17.51,17.57,121000.0,12.5753,12.5968,12.5324,12.5753,121000.0
2011-08-22 13:10:00,17.56,17.76,17.47,17.55,425200.0,12.5681,12.7113,12.5037,12.561,425200.0
2011-08-22 13:20:00,17.55,17.6,17.52,17.52,214400.0,12.561,12.5968,12.5395,12.5395,214400.0
2011-08-22 13:30:00,17.52,17.56,17.45,17.5,191400.0,12.5395,12.5681,12.4894,12.5252,191400.0
2011-08-22 13:40:00,17.5,17.53,17.47,17.5,175600.0,12.5252,12.5467,12.5037,12.5252,175600.0
2011-08-22 13:50:00,17.51,17.54,17.45,17.52,152800.0,12.5324,12.5538,12.4894,12.5395,152800.0
2011-08-22 14:00:00,17.52,17.57,17.48,17.54,168800.0,12.5395,12.5753,12.5109,12.5538,168800.0
2011-08-22 14:10:00,17.54,17.58,17.49,17.51,233400.0,12.5538,12.5825,12.518,12.5324,233400.0
2011-08-22 14:20:00,17.52,17.59,17.5,17.53,219000.0,12.5395,12.5896,12.5252,12.5467,219000.0
2011-08-22 14:30:00,17.53,17.53,17.46,17.48,141200.0,12.5467,12.5467,12.4966,12.5109,141200.0
2011-08-22 14:40:00,17.48,17.53,17.47,17.5,142600.0,12.5109,12.5467,12.5037,12.5252,142600.0
2011-08-22 14:50:00,17.5,17.52,17.47,17.48,274400.0,12.5252,12.5395,12.5037,12.5109,274400.0
2011-08-22 15:00:00,17.48,17.54,17.47,17.5,382400.0,12.5109,12.5538,12.5037,12.5252,382400.0
2011-08-22 15:10:00,17.5,17.55,17.49,17.5,196200.0,12.5252,12.561,12.518,12.5252,196200.0
2011-08-22 15:20:00,17.5,17.56,17.49,17.5,404200.0,12.5252,12.5681,12.518,12.5252,404200.0
2011-08-22 15:30:00,17.49,17.52,17.47,17.48,398200.0,12.518,12.5395,12.5037,12.5109,398200.0
2011-08-22 15:40:00,17.48,17.55,17.46,17.47,625800.0,12.5109,12.561,12.4966,12.5037,625800.0
2011-08-22 15:50:00,17.47,17.49,17.41,17.44,1958200.0,12.5037,12.518,12.4608,12.4823,1958200.0
2011-08-23 09:30:00,17.5,17.59,17.36,17.37,364600.0,12.5252,12.5896,12.425,12.4322,364600.0
2011-08-23 09:40:00,17.36,17.48,17.32,17.48,362400.0,12.425,12.5109,12.3964,12.5109,362400.0
2011-08-23 09:50:00,17.5,17.52,17.42,17.43,171000.0,12.5252,12.5395,12.4679,12.4751,171000.0
2011-08-23 10:00:00,17.42,17.61,17.41,17.58,308600.0,12.4679,12.6039,12.4608,12.5825,308600.0
2011-08-23 10:10:00,17.6,17.62,17.52,17.53,180000.0,12.5968,12.6111,12.5395,12.5467,180000.0
2011-08-23 10:20:00,17.53,17.63,17.5,17.61,232400.0,12.5467,12.6182,12.5252,12.6039,232400.0
2011-08-23 10:30:00,17.61,17.63,17.55,17.56,245000.0,12.6039,12.6182,12.561,12.5681,245000.0
2011-08-23 10:40:00,17.56,17.59,17.53,17.56,309800.0,12.5681,12.5896,12.5467,12.5681,309800.0
2011-08-23 10:50:00,17.56,17.58,17.43,17.43,196200.0,12.5681,12.5825,12.4751,12.4751,196200.0
2011-08-23 11:00:00,17.43,17.46,17.39,17.45,302000.0,12.4751,12.4966,12.4465,12.4894,302000.0
2011-08-23 11:10:00,17.45,17.55,17.41,17.5,220600.0,12.4894,12.561,12.4608,12.5252,220600.0
2011-08-23 11:20:00,17.49,17.52,17.42,17.51,169200.0,12.518,12.5395,12.4679,12.5324,169200.0
2011-08-23 11:30:00,17.53,17.61,17.5,17.61,111200.0,12.5467,12.6039,12.5252,12.6039,111200.0
2011-08-23 11:40:00,17.61,17.64,17.56,17.61,190000.0,12.6039,12.6254,12.5681,12.6039,190000.0
2011-08-23 11:50:00,17.61,17.74,17.61,17.73,116400.0,12.6039,12.697,12.6039,12.6898,116400.0
2011-08-23 12:00:00,17.73,17.75,17.65,17.68,126600.0,12.6898,12.7041,12.6326,12.654,126600.0
2011-08-23 12:10:00,17.69,17.71,17.65,17.66,75800.0,12.6612,12.6755,12.6326,12.6397,75800.0
2011-08-23 12:20:00,17.66,17.71,17.65,17.7,83800.0,12.6397,12.6755,12.6326,12.6683,83800.0
2011-08-23 12:30:00,17.7,17.75,17.68,17.75,264800.0,12.6683,12.7041,12.654,12.7041,264800.0
2011-08-23 12:40:00,17.74,17.81,17.73,17.75,115600.0,12.697,12.7471,12.6898,12.7041,115600.0
2011-08-23 12:50:00,17.75,17.84,17.75,17.78,134200.0,12.7041,12.7685,12.7041,12.7256,134200.0
2011-08-23 13:00:00,17.78,17.83,17.78,17.79,165400.0,12.7256,12.7614,12.7256,12.7328,165400.0
2011-08-23 13:10:00,17.79,17.79,17.72,17.72,73600.0,12.7328,12.7328,12.6827,12.6827,73600.0
2011-08-23 13:20:00,17.72,17.74,17.68,17.68,70000.0,12.6827,12.697,12.654,12.654,70000.0
2011-08-23 13:30:00,17.68,17.71,17.65,17.66,110000.0,12.654,12.6755,12.6326,12.6397,110000.0
2011-08-23 13:40:00,17.66,17.67,17.61,17.64,125800.0,12.6397,12.6469,12.6039,12.6254,125800.0
2011-08-23 13:50:00,17.64,17.64,17.45,17.56,351600.0,12.6254,12.6254,12.4894,12.5681,351600.0
2011-08-23 14:00:00,17.56,17.58,17.52,17.54,242000.0,12.5681,12.5825,12.5395,12.5538,242000.0
2011-08-23 14:10:00,17.54,17.56,17.46,17.55,199400.0,12.5538,12.5681,12.4966,12.561,199400.0
2011-08-23 14:20:00,17.54,17.62,17.45,17.61,165000.0,12.5538,12.6111,12.4894,12.6039,165000.0
2011-08-23 14:30:00,17.62,17.65,17.57,17.58,234800.0,12.6111,12.6326,12.5753,12.5825,234800.0
2011-08-23 14:40:00,17.58,17.65,17.54,17.64,122600.0,12.5825,12.6326,12.5538,12.6254,122600.0
2011-08-23 14:50:00,17.65,17.67,17.6,17.63,150400.0,12.6326,12.6469,12.5968,12.6182,150400.0
2011-08-23 15:00:00,17.63,17.77,17.63,17.77,349800.0,12.6182,12.7184,12.6182,12.7184,349800.0
2011-08-23 15:10:00,17.78,17.81,17.67,17.68,372200.0,12.7256,12.7471,12.6469,12.654,372200.0
2011-08-23 15:20:00,17.68,17.69,17.62,17.63,326200.0,12.654,12.6612,12.6111,12.6182,326200.0
2011-08-23 15:30:00,17.63,17.68,17.6,17.67,286800.0,12.6182,12.654,12.5968,12.6469,286800.0
2011-08-23 15:40:00,17.68,17.69,17.63,17.67,497200.0,12.654,12.6612,12.6182,12.6469,497200.0
2011-08-23 15:50:00,17.67,17.77,17.64,17.77,1197800.0,12.6469,12.7184,12.6254,12.7184,1197800.0
2011-08-24 09:30:00,17.67,17.91,17.58,17.81,262200.0,12.6469,12.8186,12.5825,12.7471,262200.0
2011-08-24 09:40:00,17.81,18.07,17.77,18.03,233200.0,12.7471,12.9332,12.7184,12.9045,233200.0
2011-08-24 09:50:00,18.01,18.12,17.96,18.1,186800.0,12.8902,12.9689,12.8544,12.9546,186800.0
2011-08-24 10:00:00,18.1,18.25,18.07,18.15,281200.0,12.9546,13.062,12.9332,12.9904,281200.0
2011-08-24 10:10:00,18.16,18.23,18.14,18.18,185800.0,12.9976,13.0477,12.9833,13.0119,185800.0
2011-08-24 10:20:00,18.17,18.17,18.06,18.07,157200.0,13.0047,13.0047,12.926,12.9332,157200.0
2011-08-24 10:30:00,18.06,18.1,17.95,18.06,257400.0,12.926,12.9546,12.8473,12.926,257400.0
2011-08-24 10:40:00,18.06,18.09,17.95,17.96,160800.0,12.926,12.9475,12.8473,12.8544,160800.0
2011-08-24 10:50:00,17.96,18.01,17.91,17.95,237000.0,12.8544,12.8902,12.8186,12.8473,237000.0
2011-08-24 11:00:00,17.94,18.0,17.91,17.98,147600.0,12.8401,12.8831,12.8186,12.8687,147600.0
2011-08-24 11:10:00,17.99,18.04,17.98,18.0,118000.0,12.8759,12.9117,12.8687,12.8831,118000.0
2011-08-24 11:20:00,18.0,18.1,17.98,18.05,112200.0,12.8831,12.9546,12.8687,12.9188,112200.0
2011-08-24 11:30:00,18.05,18.08,18.0,18.08,137000.0,12.9188,12.9403,12.8831,12.9403,137000.0
2011-08-24 11:40:00,18.07,18.07,17.95,17.97,78800.0,12.9332,12.9332,12.8473,12.8616,78800.0
2011-08-24 11:50:00,17.98,18.0,17.89,17.92,128400.0,12.8687,12.8831,12.8043,12.8258,128400.0
2011-08-24 12:00:00,17.91,17.92,17.85,17.86,166000.0,12.8186,12.8258,12.7757,12.7829,166000.0
2011-08-24 12:10:00,17.86,17.89,17.8,17.87,161600.0,12.7829,12.8043,12.7399,12.79,161600.0
2011-08-24 12:20:00,17.86,17.91,17.84,17.9,94400.0,12.7829,12.8186,12.7685,12.8115,94400.0
2011-08-24 12:30:00,17.91,17.95,17.89,17.9,68600.0,12.8186,12.8473,12.8043,12.8115,68600.0
2011-08-24 12:40:00,17.91,17.93,17.85,17.86,70000.0,12.8186,12.833,12.7757,12.7829,70000.0
2011-08-24 12:50:00,17.86,17.96,17.86,17.94,86400.0,12.7829,12.8544,12.7829,12.8401,86400.0
2011-08-24 13:00:00,17.93,18.0,17.92,17.96,117400.0,12.833,12.8831,12.8258,12.8544,117400.0
2011-08-24 13:10:00,17.96,18.01,17.93,18.01,141000.0,12.8544,12.8902,12.833,12.8902,141000.0
2011-08-24 13:20:00,18.0,18.08,18.0,18.02,157800.0,12.8831,12.9403,12.8831,12.8974,157800.0
2011-08-24 13:30:00,18.03,18.05,17.95,17.96,174000.0,12.9045,12.9188,12.8473,12.8544,174000.0
2011-08-24 13:40:00,17.96,17.96,17.9,17.95,172800.0,12.8544,12.8544,12.8115,12.8473,172800.0
2011-08-24 13:50:00,17.95,17.99,17.92,17.99,129200.0,12.8473,12.8759,12.8258,12.8759,129200.0
2011-08-24 14:00:00,17.99,18.01,17.95,18.0,79200.0,12.8759,12.8902,12.8473,12.8831,79200.0
2011-08-24 14:10:00,18.0,18.04,17.97,17.98,56800.0,12.8831,12.9117,12.8616,12.8687,56800.0
2011-08-24 14:20:00,17.98,17.98,17.91,17.93,86400.0,12.8687,12.8687,12.8186,12.833,86400.0
2011-08-24 14:30:00,17.93,17.96,17.92,17.96,70000.0,12.833,12.8544,12.8258,12.8544,70000.0
2011-08-24 14:40:00,17.96,17.98,17.94,17.95,90800.0,12.8544,12.8687,12.8401,12.8473,90800.0
2011-08-24 14:50:00,17.94,18.05,17.93,18.03,137000.0,12.8401,12.9188,12.833,12.9045,137000.0
2011-08-24 15:00:00,18.03,18.04,17.99,18.02,148400.0,12.9045,12.9117,12.8759,12.8974,148400.0
2011-08-24 15:10:00,18.01,18.11,18.01,18.1,219800.0,12.8902,12.9618,12.8902,12.9546,219800.0
2011-08-24 15:20:00,18.09,18.13,18.07,18.1,185800.0,12.9475,12.9761,12.9332,12.9546,185800.0
2011-08-24 15:30:00,18.1,18.18,18.1,18.16,232400.0,12.9546,13.0119,12.9546,12.9976,232400.0
2011-08-24 15:40:00,18.16,18.24,18.16,18.21,299800.0,12.9976,13.0548,12.9976,13.0334,299800.0
2011-08-24 15:50:00,18.21,18.24,18.18,18.21,612400.0,13.0334,13.0548,13.0119,13.0334,612400.0
2011-08-25 09:30:00,18.37,18.6,18.33,18.43,283400.0,13.1479,13.3125,13.1192,13.1908,283400.0
2011-08-25 09:40:00,18.43,18.45,18.28,18.3,218000.0,13.1908,13.2051,13.0835,13.0978,218000.0
2011-08-25 09:50:00,18.3,18.3,18.15,18.23,172800.0,13.0978,13.0978,12.9904,13.0477,172800.0
2011-08-25 10:00:00,18.23,18.29,18.1,18.29,298200.0,13.0477,13.0906,12.9546,13.0906,298200.0
2011-08-25 10:10:00,18.28,18.29,18.08,18.1,239000.0,13.0835,13.0906,12.9403,12.9546,239000.0
2011-08-25 10:20:00,18.09,18.11,17.91,17.93,285000.0,12.9475,12.9618,12.8186,12.833,285000.0
2011-08-25 10:30:00,17.94,17.99,17.81,17.84,324000.0,12.8401,12.8759,12.7471,12.7685,324000.0
2011-08-25 10:40:00,17.84,17.88,17.73,17.77,225000.0,12.7685,12.7972,12.6898,12.7184,225000.0
2011-08-25 10:50:00,17.77,17.89,17.73,17.86,150000.0,12.7184,12.8043,12.6898,12.7829,150000.0
2011-08-25 11:00:00,17.87,17.91,17.74,17.75,167400.0,12.79,12.8186,12.697,12.7041,167400.0
2011-08-25 11:10:00,17.75,17.87,17.72,17.83,182600.0,12.7041,12.79,12.6827,12.7614,182600.0
2011-08-25 11:20:00,17.84,17.85,17.77,17.77,155200.0,12.7685,12.7757,12.7184,12.7184,155200.0
2011-08-25 11:30:00,17.77,17.8,17.69,17.69,201600.0,12.7184,12.7399,12.6612,12.6612,201600.0
2011-08-25 11:40:00,17.69,17.72,17.64,17.66,138400.0,12.6612,12.6827,12.6254,12.6397,138400.0
2011-08-25 11:50:00,17.67,17.75,17.65,17.73,106800.0,12.6469,12.7041,12.6326,12.6898,106800.0
2011-08-25 12:00:00,17.73,17.75,17.64,17.64,154800.0,12.6898,12.7041,12.6254,12.6254,154800.0
2011-08-25 12:10:00,17.64,17.67,17.58,17.58,130200.0,12.6254,12.6469,12.5825,12.5825,130200.0
2011-08-25 12:20:00,17.58,17.58,17.53,17.56,166400.0,12.5825,12.5825,12.5467,12.5681,166400.0
2011-08-25 12:30:00,17.56,17.58,17.49,17.49,209800.0,12.5681,12.5825,12.518,12.518,209800.0
2011-08-25 12:40:00,17.5,17.5,17.43,17.46,126000.0,12.5252,12.5252,12.4751,12.4966,126000.0
2011-08-25 12:50:00,17.46,17.51,17.4,17.51,152800.0,12.4966,12.5324,12.4536,12.5324,152800.0
2011-08-25 13:00:00,17.5,17.6,17.49,17.5,162600.0,12.5252,12.5968,12.518,12.5252,162600.0
2011-08-25 13:10:00,17.5,17.56,17.5,17.53,182200.0,12.5252,12.5681,12.5252,12.5467,182200.0
2011-08-25 13:20:00,17.53,17.66,17.53,17.65,176200.0,12.5467,12.6397,12.5467,12.6326,176200.0
2011-08-25 13:30:00,17.65,17.66,17.59,17.66,135800.0,12.6326,12.6397,12.5896,12.6397,135800.0
2011-08-25 13:40:00,17.66,17.67,17.56,17.57,114400.0,12.6397,12.6469,12.5681,12.5753,114400.0
2011-08-25 13:50:00,17.57,17.66,17.56,17.66,103400.0,12.5753,12.6397,12.5681,12.6397,103400.0
2011-08-25 14:00:00,17.67,17.69,17.61,17.61,125000.0,12.6469,12.6612,12.6039,12.6039,125000.0
2011-08-25 14:10:00,17.61,17.72,17.61,17.72,143600.0,12.6039,12.6827,12.6039,12.6827,143600.0
2011-08-25 14:20:00,17.72,17.73,17.65,17.7,154400.0,12.6827,12.6898,12.6326,12.6683,154400.0
2011-08-25 14:30:00,17.69,17.74,17.68,17.71,90600.0,12.6612,12.697,12.654,12.6755,90600.0
2011-08-25 14:40:00,17.71,17.74,17.66,17.67,69600.0,12.6755,12.697,12.6397,12.6469,69600.0
2011-08-25 14:50:00,17.67,17.68,17.58,17.59,108400.0,12.6469,12.654,12.5825,12.5896,108400.0
2011-08-25 15:00:00,17.59,17.65,17.55,17.63,151400.0,12.5896,12.6326,12.561,12.6182,151400.0
2011-08-25 15:10:00,17.64,17.75,17.61,17.75,147800.0,12.6254,12.7041,12.6039,12.7041,147800.0
2011-08-25 15:20:00,17.75,17.79,17.71,17.71,141000.0,12.7041,12.7328,12.6755,12.6755,141000.0
2011-08-25 15:30:00,17.71,17.73,17.64,17.67,178600.0,12.6755,12.6898,12.6254,12.6469,178600.0
2011-08-25 15:40:00,17.68,17.68,17.57,17.65,264200.0,12.654,12.654,12.5753,12.6326,264200.0
2011-08-25 15:50:00,17.65,17.67,17.59,17.63,603000.0,12.6326,12.6469,12.5896,12.6182,603000.0
2011-08-26 09:30:00,17.51,17.58,17.4,17.48,181200.0,12.5324,12.5825,12.4536,12.5109,181200.0
2011-08-26 09:40:00,17.47,17.55,17.36,17.41,84400.0,12.5037,12.561,12.425,12.4608,84400.0
2011-08-26 09:50:00,17.42,17.45,17.28,17.43,105800.0,12.4679,12.4894,12.3677,12.4751,105800.0
2011-08-26 10:00:00,17.45,17.45,17.17,17.23,324600.0,12.4894,12.4894,12.289,12.3319,324600.0
2011-08-26 10:10:00,17.22,17.36,17.19,17.3,164200.0,12.3248,12.425,12.3033,12.382,164200.0
2011-08-26 10:20:00,17.29,17.53,17.29,17.43,244400.0,12.3749,12.5467,12.3749,12.4751,244400.0
2011-08-26 10:30:00,17.42,17.47,17.33,17.41,195600.0,12.4679,12.5037,12.4035,12.4608,195600.0
2011-08-26 10:40:00,17.38,17.69,17.36,17.63,259600.0,12.4393,12.6612,12.425,12.6182,259600.0
2011-08-26 10:50:00,17.62,17.65,17.47,17.49,192600.0,12.6111,12.6326,12.5037,12.518,192600.0
2011-08-26 11:00:00,17.47,17.6,17.43,17.56,193800.0,12.5037,12.5968,12.4751,12.5681,193800.0
2011-08-26 11:10:00,17.57,17.73,17.56,17.61,167400.0,12.5753,12.6898,12.5681,12.6039,167400.0
2011-08-26 11:20:00,17.61,17.68,17.56,17.61,163200.0,12.6039,12.654,12.5681,12.6039,163200.0
2011-08-26 11:30:00,17.59,17.68,17.58,17.61,111400.0,12.5896,12.654,12.5825,12.6039,111400.0
2011-08-26 11:40:00,17.61,17.66,17.58,17.64,123200.0,12.6039,12.6397,12.5825,12.6254,123200.0
2011-08-26 11:50:00,17.63,17.75,17.63,17.73,88000.0,12.6182,12.7041,12.6182,12.6898,88000.0
2011-08-26 12:00:00,17.74,17.89,17.74,17.88,213800.0,12.697,12.8043,12.697,12.7972,213800.0
2011-08-26 12:10:00,17.88,17.93,17.81,17.82,111800.0,12.7972,12.833,12.7471,12.7542,111800.0
2011-08-26 12:20:00,17.81,17.86,17.8,17.86,132400.0,12.7471,12.7829,12.7399,12.7829,132400.0
2011-08-26 12:30:00,17.86,17.88,17.74,17.78,80800.0,12.7829,12.7972,12.697,12.7256,80800.0
2011-08-26 12:40:00,17.78,17.84,17.72,17.73,105000.0,12.7256,12.7685,12.6827,12.6898,105000.0
2011-08-26 12:50:00,17.73,17.8,17.72,17.79,87600.0,12.6898,12.7399,12.6827,12.7328,87600.0
2011-08-26 13:00:00,17.8,17.81,17.73,17.79,78800.0,12.7399,12.7471,12.6898,12.7328,78800.0
2011-08-26 13:10:00,17.79,17.85,17.78,17.82,94400.0,12.7328,12.7757,12.7256,12.7542,94400.0
2011-08-26 13:20:00,17.82,17.87,17.8,17.86,73800.0,12.7542,12.79,12.7399,12.7829,73800.0
2011-08-26 13:30:00,17.86,17.89,17.84,17.85,82400.0,12.7829,12.8043,12.7685,12.7757,82400.0
2011-08-26 13:40:00,17.85,17.91,17.84,17.87,123800.0,12.7757,12.8186,12.7685,12.79,123800.0
2011-08-26 13:50:00,17.86,17.88,17.81,17.86,83400.0,12.7829,12.7972,12.7471,12.7829,83400.0
2011-08-26 14:00:00,17.86,17.88,17.79,17.8,124400.0,12.7829,12.7972,12.7328,12.7399,124400.0
2011-08-26 14:10:00,17.79,17.8,17.75,17.79,79800.0,12.7328,12.7399,12.7041,12.7328,79800.0
2011-08-26 14:20:00,17.78,17.81,17.71,17.71,98800.0,12.7256,12.7471,12.6755,12.6755,98800.0
2011-08-26 14:30:00,17.71,17.77,17.68,17.71,85400.0,12.6755,12.7184,12.654,12.6755,85400.0
2011-08-26 14:40:00,17.72,17.78,17.7,17.76,96400.0,12.6827,12.7256,12.6683,12.7113,96400.0
2011-08-26 14:50:00,17.77,17.8,17.75,17.75,69000.0,12.7184,12.7399,12.7041,12.7041,69000.0
2011-08-26 15:00:00,17.76,17.76,17.63,17.65,129600.0,12.7113,12.7113,12.6182,12.6326,129600.0
2011-08-26 15:10:00,17.65,17.67,17.6,17.61,172600.0,12.6326,12.6469,12.5968,12.6039,172600.0
2011-08-26 15:20:00,17.63,17.65,17.6,17.64,151600.0,12.6182,12.6326,12.5968,12.6254,151600.0
2011-08-26 15:30:00,17.64,17.7,17.63,17.69,166800.0,12.6254,12.6683,12.6182,12.6612,166800.0
2011-08-26 15:40:00,17.69,17.75,17.68,17.73,241600.0,12.6612,12.7041,12.654,12.6898,241600.0
2011-08-26 15:50:00,17.73,17.77,17.7,17.76,594800.0,12.6898,12.7184,12.6683,12.7113,594800.0
2011-08-29 09:30:00,18.1,18.25,18.09,18.13,211400.0,12.9546,13.062,12.9475,12.9761,211400.0
2011-08-29 09:40:00,18.12,18.22,18.12,18.22,110200.0,12.9689,13.0405,12.9689,13.0405,110200.0
2011-08-29 09:50:00,18.22,18.24,18.16,18.21,97600.0,13.0405,13.0548,12.9976,13.0334,97600.0
2011-08-29 10:00:00,18.2,18.3,18.19,18.28,229600.0,13.0262,13.0978,13.019,13.0835,229600.0
2011-08-29 10:10:00,18.28,18.39,18.26,18.38,152600.0,13.0835,13.1622,13.0691,13.155,152600.0
2011-08-29 10:20:00,18.39,18.42,18.35,18.36,85200.0,13.1622,13.1837,13.1336,13.1407,85200.0
2011-08-29 10:30:00,18.36,18.39,18.33,18.39,120600.0,13.1407,13.1622,13.1192,13.1622,120600.0
2011-08-29 10:40:00,18.39,18.39,18.33,18.35,84000.0,13.1622,13.1622,13.1192,13.1336,84000.0
2011-08-29 10:50:00,18.35,18.36,18.32,18.33,96400.0,13.1336,13.1407,13.1121,13.1192,96400.0
2011-08-29 11:00:00,18.33,18.34,18.24,18.25,85600.0,13.1192,13.1264,13.0548,13.062,85600.0
2011-08-29 11:10:00,18.25,18.31,18.24,18.31,106200.0,13.062,13.1049,13.0548,13.1049,106200.0
2011-08-29 11:20:00,18.31,18.33,18.27,18.3,82800.0,13.1049,13.1192,13.0763,13.0978,82800.0
2011-08-29 11:30:00,18.3,18.35,18.29,18.33,92000.0,13.0978,13.1336,13.0906,13.1192,92000.0
2011-08-29 11:40:00,18.33,18.38,18.32,18.36,97800.0,13.1192,13.155,13.1121,13.1407,97800.0
2011-08-29 11:50:00,18.36,18.36,18.32,18.32,66200.0,13.1407,13.1407,13.1121,13.1121,66200.0
2011-08-29 12:00:00,18.31,18.37,18.31,18.36,116800.0,13.1049,13.1479,13.1049,13.1407,116800.0
2011-08-29 12:10:00,18.36,18.41,18.35,18.41,63800.0,13.1407,13.1765,13.1336,13.1765,63800.0
2011-08-29 12:20:00,18.41,18.42,18.36,18.37,60000.0,13.1765,13.1837,13.1407,13.1479,60000.0
2011-08-29 12:30:00,18.37,18.4,18.36,18.4,50200.0,13.1479,13.1693,13.1407,13.1693,50200.0
2011-08-29 12:40:00,18.4,18.47,18.4,18.44,71600.0,13.1693,13.2194,13.1693,13.198,71600.0
2011-08-29 12:50:00,18.43,18.49,18.43,18.47,55600.0,13.1908,13.2338,13.1908,13.2194,55600.0
2011-08-29 13:00:00,18.47,18.51,18.47,18.51,67600.0,13.2194,13.2481,13.2194,13.2481,67600.0
2011-08-29 13:10:00,18.5,18.54,18.5,18.52,71200.0,13.2409,13.2695,13.2409,13.2552,71200.0
2011-08-29 13:20:00,18.52,18.53,18.47,18.47,81000.0,13.2552,13.2624,13.2194,13.2194,81000.0
2011-08-29 13:30:00,18.47,18.48,18.45,18.46,49200.0,13.2194,13.2266,13.2051,13.2123,49200.0
2011-08-29 13:40:00,18.46,18.46,18.42,18.42,55400.0,13.2123,13.2123,13.1837,13.1837,55400.0
2011-08-29 13:50:00,18.42,18.46,18.42,18.45,120400.0,13.1837,13.2123,13.1837,13.2051,120400.0
2011-08-29 14:00:00,18.45,18.52,18.45,18.52,98400.0,13.2051,13.2552,13.2051,13.2552,98400.0
2011-08-29 14:10:00,18.52,18.56,18.52,18.55,97800.0,13.2552,13.2839,13.2552,13.2767,97800.0
2011-08-29 14:20:00,18.55,18.58,18.54,18.58,74200.0,13.2767,13.2982,13.2695,13.2982,74200.0
2011-08-29 14:30:00,18.57,18.62,18.57,18.61,163800.0,13.291,13.3268,13.291,13.3197,163800.0
2011-08-29 14:40:00,18.61,18.61,18.56,18.6,112600.0,13.3197,13.3197,13.2839,13.3125,112600.0
2011-08-29 14:50:00,18.6,18.6,18.54,18.55,103800.0,13.3125,13.3125,13.2695,13.2767,103800.0
2011-08-29 15:00:00,18.55,18.56,18.53,18.53,94800.0,13.2767,13.2839,13.2624,13.2624,94800.0
2011-08-29 15:10:00,18.54,18.57,18.53,18.53,152600.0,13.2695,13.291,13.2624,13.2624,152600.0
2011-08-29 15:20:00,18.53,18.57,18.53,18.54,118600.0,13.2624,13.291,13.2624,13.2695,118600.0
2011-08-29 15:30:00,18.54,18.58,18.54,18.58,259600.0,13.2695,13.2982,13.2695,13.2982,259600.0
2011-08-29 15:40:00,18.58,18.61,18.57,18.61,383000.0,13.2982,13.3197,13.291,13.3197,383000.0
2011-08-29 15:50:00,18.6,18.65,18.59,18.64,846600.0,13.3125,13.3483,13.3053,13.3411,846600.0
2011-08-30 09:30:00,18.47,18.5,18.4,18.48,134200.0,13.2194,13.2409,13.1693,13.2266,134200.0
2011-08-30 09:40:00,18.47,18.49,18.41,18.41,103200.0,13.2194,13.2338,13.1765,13.1765,103200.0
2011-08-30 09:50:00,18.41,18.42,18.32,18.33,110200.0,13.1765,13.1837,13.1121,13.1192,110200.0
2011-08-30 10:00:00,18.35,18.35,18.18,18.29,272600.0,13.1336,13.1336,13.0119,13.0906,272600.0
2011-08-30 10:10:00,18.29,18.35,18.27,18.27,108200.0,13.0906,13.1336,13.0763,13.0763,108200.0
2011-08-30 10:20:00,18.27,18.31,18.23,18.3,116200.0,13.0763,13.1049,13.0477,13.0978,116200.0
2011-08-30 10:30:00,18.3,18.4,18.28,18.35,127800.0,13.0978,13.1693,13.0835,13.1336,127800.0
2011-08-30 10:40:00,18.35,18.35,18.23,18.24,99600.0,13.1336,13.1336,13.0477,13.0548,99600.0
2011-08-30 10:50:00,18.24,18.3,18.22,18.25,93600.0,13.0548,13.0978,13.0405,13.062,93600.0
2011-08-30 11:00:00,18.25,18.35,18.23,18.33,94800.0,13.062,13.1336,13.0477,13.1192,94800.0
2011-08-30 11:10:00,18.33,18.43,18.31,18.36,107000.0,13.1192,13.1908,13.1049,13.1407,107000.0
2011-08-30 11:20:00,18.36,18.5,18.36,18.47,100400.0,13.1407,13.2409,13.1407,13.2194,100400.0
2011-08-30 11:30:00,18.46,18.61,18.46,18.58,119600.0,13.2123,13.3197,13.2123,13.2982,119600.0
2011-08-30 11:40:00,18.58,18.63,18.58,18.59,159200.0,13.2982,13.334,13.2982,13.3053,159200.0
2011-08-30 11:50:00,18.58,18.61,18.56,18.59,63200.0,13.2982,13.3197,13.2839,13.3053,63200.0
2011-08-30 12:00:00,18.6,18.6,18.52,18.52,60600.0,13.3125,13.3125,13.2552,13.2552,60600.0
2011-08-30 12:10:00,18.5,18.54,18.5,18.52,68400.0,13.2409,13.2695,13.2409,13.2552,68400.0
2011-08-30 12:20:00,18.52,18.54,18.46,18.46,42600.0,13.2552,13.2695,13.2123,13.2123,42600.0
2011-08-30 12:30:00,18.46,18.48,18.45,18.46,49200.0,13.2123,13.2266,13.2051,13.2123,49200.0
2011-08-30 12:40:00,18.46,18.46,18.36,18.38,82000.0,13.2123,13.2123,13.1407,13.155,82000.0
2011-08-30 12:50:00,18.38,18.4,18.34,18.36,50400.0,13.155,13.1693,13.1264,13.1407,50400.0
2011-08-30 13:00:00,18.36,18.38,18.32,18.37,60800.0,13.1407,13.155,13.1121,13.1479,60800.0
2011-08-30 13:10:00,18.36,18.42,18.36,18.41,118400.0,13.1407,13.1837,13.1407,13.1765,118400.0
2011-08-30 13:20:00,18.41,18.45,18.39,18.39,65200.0,13.1765,13.2051,13.1622,13.1622,65200.0
2011-08-30 13:30:00,18.39,18.4,18.32,18.33,56600.0,13.1622,13.1693,13.1121,13.1192,56600.0
2011-08-30 13:40:00,18.34,18.4,18.34,18.38,110800.0,13.1264,13.1693,13.1264,13.155,110800.0
2011-08-30 13:50:00,18.38,18.4,18.34,18.35,80200.0,13.155,13.1693,13.1264,13.1336,80200.0
2011-08-30 14:00:00,18.34,18.41,18.3,18.33,181600.0,13.1264,13.1765,13.0978,13.1192,181600.0
2011-08-30 14:10:00,18.34,18.44,18.28,18.42,174200.0,13.1264,13.198,13.0835,13.1837,174200.0
2011-08-30 14:20:00,18.42,18.48,18.39,18.48,97000.0,13.1837,13.2266,13.1622,13.2266,97000.0
2011-08-30 14:30:00,18.48,18.5,18.43,18.47,135000.0,13.2266,13.2409,13.1908,13.2194,135000.0
2011-08-30 14:40:00,18.47,18.5,18.45,18.46,154800.0,13.2194,13.2409,13.2051,13.2123,154800.0
2011-08-30 14:50:00,18.46,18.5,18.42,18.49,172600.0,13.2123,13.2409,13.1837,13.2338,172600.0
2011-08-30 15:00:00,18.49,18.49,18.45,18.48,176200.0,13.2338,13.2338,13.2051,13.2266,176200.0
2011-08-30 15:10:00,18.47,18.47,18.43,18.47,108400.0,13.2194,13.2194,13.1908,13.2194,108400.0
2011-08-30 15:20:00,18.46,18.48,18.43,18.48,161200.0,13.2123,13.2266,13.1908,13.2266,161200.0
2011-08-30 15:30:00,18.48,18.58,18.47,18.57,183400.0,13.2266,13.2982,13.2194,13.291,183400.0
2011-08-30 15:40:00,18.57,18.61,18.54,18.6,387000.0,13.291,13.3197,13.2695,13.3125,387000.0
2011-08-30 15:50:00,18.59,18.6,18.45,18.46,482600.0,13.3053,13.3125,13.2051,13.2123,482600.0
2011-08-31 09:30:00,18.63,18.72,18.56,18.61,283400.0,13.334,13.3984,13.2839,13.3197,283400.0
2011-08-31 09:40:00,18.61,18.81,18.6,18.8,336000.0,13.3197,13.4628,13.3125,13.4556,336000.0
2011-08-31 09:50:00,18.8,18.96,18.79,18.93,294400.0,13.4556,13.5702,13.4485,13.5487,294400.0
2011-08-31 10:00:00,18.93,19.0,18.92,18.95,230400.0,13.5487,13.5988,13.5415,13.563,230400.0
2011-08-31 10:10:00,18.95,19.06,18.93,19.04,265000.0,13.563,13.6417,13.5487,13.6274,265000.0
2011-08-31 10:20:00,19.04,19.04,18.96,18.99,186200.0,13.6274,13.6274,13.5702,13.5916,186200.0
2011-08-31 10:30:00,18.98,19.0,18.95,19.0,241000.0,13.5845,13.5988,13.563,13.5988,241000.0
2011-08-31 10:40:00,19.0,19.07,18.98,19.03,297400.0,13.5988,13.6489,13.5845,13.6203,297400.0
2011-08-31 10:50:00,19.03,19.04,18.98,19.0,233400.0,13.6203,13.6274,13.5845,13.5988,233400.0
2011-08-31 11:00:00,19.0,19.01,18.95,18.99,239400.0,13.5988,13.6059,13.563,13.5916,239400.0
2011-08-31 11:10:00,18.99,19.03,18.93,18.93,178200.0,13.5916,13.6203,13.5487,13.5487,178200.0
2011-08-31 11:20:00,18.93,18.94,18.86,18.91,168200.0,13.5487,13.5558,13.4986,13.5344,168200.0
2011-08-31 11:30:00,18.9,18.95,18.88,18.94,189200.0,13.5272,13.563,13.5129,13.5558,189200.0
2011-08-31 11:40:00,18.95,18.99,18.9,18.9,135800.0,13.563,13.5916,13.5272,13.5272,135800.0
2011-08-31 11:50:00,18.9,18.91,18.86,18.87,110200.0,13.5272,13.5344,13.4986,13.5057,110200.0
2011-08-31 12:00:00,18.87,18.97,18.86,18.96,144400.0,13.5057,13.5773,13.4986,13.5702,144400.0
2011-08-31 12:10:00,18.95,18.99,18.94,18.95,113400.0,13.563,13.5916,13.5558,13.563,113400.0
2011-08-31 12:20:00,18.95,18.99,18.95,18.96,85400.0,13.563,13.5916,13.563,13.5702,85400.0
2011-08-31 12:30:00,18.95,19.0,18.95,18.98,84000.0,13.563,13.5988,13.563,13.5845,84000.0
2011-08-31 12:40:00,18.98,18.98,18.92,18.92,108000.0,13.5845,13.5845,13.5415,13.5415,108000.0
2011-08-31 12:50:00,18.92,18.96,18.91,18.95,184200.0,13.5415,13.5702,13.5344,13.563,184200.0
2011-08-31 13:00:00,18.95,18.97,18.92,18.93,158400.0,13.563,13.5773,13.5415,13.5487,158400.0
2011-08-31 13:10:00,18.93,18.96,18.92,18.93,140400.0,13.5487,13.5702,13.5415,13.5487,140400.0
2011-08-31 13:20:00,18.93,18.93,18.9,18.93,107400.0,13.5487,13.5487,13.5272,13.5487,107400.0
2011-08-31 13:30:00,18.93,18.95,18.9,18.93,123000.0,13.5487,13.563,13.5272,13.5487,123000.0
2011-08-31 13:40:00,18.93,18.95,18.9,18.91,134600.0,13.5487,13.563,13.5272,13.5344,134600.0
2011-08-31 13:50:00,18.91,18.91,18.86,18.86,176400.0,13.5344,13.5344,13.4986,13.4986,176400.0
2011-08-31 14:00:00,18.86,18.88,18.8,18.81,136200.0,13.4986,13.5129,13.4556,13.4628,136200.0
2011-08-31 14:10:00,18.8,18.81,18.76,18.76,135200.0,13.4556,13.4628,13.427,13.427,135200.0
2011-08-31 14:20:00,18.76,18.79,18.75,18.78,113600.0,13.427,13.4485,13.4199,13.4413,113600.0
2011-08-31 14:30:00,18.78,18.78,18.68,18.72,152600.0,13.4413,13.4413,13.3698,13.3984,152600.0
2011-08-31 14:40:00,18.72,18.73,18.66,18.71,179000.0,13.3984,13.4055,13.3554,13.3912,179000.0
2011-08-31 14:50:00,18.71,18.72,18.63,18.7,201200.0,13.3912,13.3984,13.334,13.3841,201200.0
2011-08-31 15:00:00,18.7,18.78,18.68,18.75,272400.0,13.3841,13.4413,13.3698,13.4199,272400.0
2011-08-31 15:10:00,18.75,18.76,18.61,18.64,303800.0,13.4199,13.427,13.3197,13.3411,303800.0
2011-08-31 15:20:00,18.64,18.77,18.64,18.76,268800.0,13.3411,13.4342,13.3411,13.427,268800.0
2011-08-31 15:30:00,18.77,18.82,18.74,18.8,331400.0,13.4342,13.47,13.4127,13.4556,331400.0
2011-08-31 15:40:00,18.8,18.96,18.79,18.94,715600.0,13.4556,13.5702,13.4485,13.5558,715600.0
2011-08-31 15:50:00,18.95,18.96,18.81,18.86,1240400.0,13.563,13.5702,13.4628,13.4986,1240400.0
2011-09-01 09:30:00,18.91,18.91,18.77,18.78,166800.0,13.5344,13.5344,13.4342,13.4413,166800.0
2011-09-01 09:40:00,18.77,18.79,18.65,18.65,161200.0,13.4342,13.4485,13.3483,13.3483,161200.0
2011-09-01 09:50:00,18.64,18.67,18.6,18.63,167000.0,13.3411,13.3626,13.3125,13.334,167000.0
2011-09-01 10:00:00,18.61,18.98,18.59,18.9,361400.0,13.3197,13.5845,13.3053,13.5272,361400.0
2011-09-01 10:10:00,18.9,18.95,18.82,18.91,349800.0,13.5272,13.563,13.47,13.5344,349800.0
2011-09-01 10:20:00,18.91,18.99,18.9,18.94,185000.0,13.5344,13.5916,13.5272,13.5558,185000.0
2011-09-01 10:30:00,18.93,18.95,18.84,18.88,294400.0,13.5487,13.563,13.4843,13.5129,294400.0
2011-09-01 10:40:00,18.88,18.93,18.83,18.84,198000.0,13.5129,13.5487,13.4771,13.4843,198000.0
2011-09-01 10:50:00,18.84,18.93,18.81,18.82,204800.0,13.4843,13.5487,13.4628,13.47,204800.0
2011-09-01 11:00:00,18.81,18.85,18.71,18.72,205800.0,13.4628,13.4914,13.3912,13.3984,205800.0
2011-09-01 11:10:00,18.72,18.75,18.68,18.74,138600.0,13.3984,13.4199,13.3698,13.4127,138600.0
2011-09-01 11:20:00,18.74,18.79,18.72,18.78,235600.0,13.4127,13.4485,13.3984,13.4413,235600.0
2011-09-01 11:30:00,18.78,18.8,18.76,18.79,225200.0,13.4413,13.4556,13.427,13.4485,225200.0
2011-09-01 11:40:00,18.79,18.8,18.7,18.71,122400.0,13.4485,13.4556,13.3841,13.3912,122400.0
2011-09-01 11:50:00,18.71,18.76,18.68,18.75,116000.0,13.3912,13.427,13.3698,13.4199,116000.0
2011-09-01 12:00:00,18.75,18.76,18.71,18.74,150800.0,13.4199,13.427,13.3912,13.4127,150800.0
2011-09-01 12:10:00,18.74,18.74,18.67,18.72,82400.0,13.4127,13.4127,13.3626,13.3984,82400.0
2011-09-01 12:20:00,18.72,18.79,18.72,18.79,103800.0,13.3984,13.4485,13.3984,13.4485,103800.0
2011-09-01 12:30:00,18.79,18.8,18.76,18.78,91400.0,13.4485,13.4556,13.427,13.4413,91400.0
2011-09-01 12:40:00,18.78,18.78,18.74,18.75,129200.0,13.4413,13.4413,13.4127,13.4199,129200.0
2011-09-01 12:50:00,18.75,18.77,18.68,18.69,183000.0,13.4199,13.4342,13.3698,13.3769,183000.0
2011-09-01 13:00:00,18.7,18.7,18.66,18.67,77600.0,13.3841,13.3841,13.3554,13.3626,77600.0
2011-09-01 13:10:00,18.66,18.68,18.65,18.68,91200.0,13.3554,13.3698,13.3483,13.3698,91200.0
2011-09-01 13:20:00,18.68,18.69,18.64,18.67,267600.0,13.3698,13.3769,13.3411,13.3626,267600.0
2011-09-01 13:30:00,18.67,18.68,18.58,18.6,201200.0,13.3626,13.3698,13.2982,13.3125,201200.0
2011-09-01 13:40:00,18.59,18.59,18.52,18.56,284400.0,13.3053,13.3053,13.2552,13.2839,284400.0
2011-09-01 13:50:00,18.56,18.56,18.48,18.5,247000.0,13.2839,13.2839,13.2266,13.2409,247000.0
2011-09-01 14:00:00,18.5,18.5,18.43,18.48,184200.0,13.2409,13.2409,13.1908,13.2266,184200.0
2011-09-01 14:10:00,18.47,18.54,18.47,18.49,499600.0,13.2194,13.2695,13.2194,13.2338,499600.0
2011-09-01 14:20:00,18.49,18.5,18.43,18.44,431800.0,13.2338,13.2409,13.1908,13.198,431800.0
2011-09-01 14:30:00,18.44,18.48,18.43,18.47,233200.0,13.198,13.2266,13.1908,13.2194,233200.0
2011-09-01 14:40:00,18.47,18.49,18.44,18.47,138600.0,13.2194,13.2338,13.198,13.2194,138600.0
2011-09-01 14:50:00,18.47,18.48,18.42,18.45,163400.0,13.2194,13.2266,13.1837,13.2051,163400.0
2011-09-01 15:00:00,18.44,18.46,18.42,18.43,304200.0,13.198,13.2123,13.1837,13.1908,304200.0
2011-09-01 15:10:00,18.43,18.48,18.42,18.47,194800.0,13.1908,13.2266,13.1837,13.2194,194800.0
2011-09-01 15:20:00,18.46,18.5,18.43,18.47,369600.0,13.2123,13.2409,13.1908,13.2194,369600.0
2011-09-01 15:30:00,18.47,18.48,18.42,18.43,433600.0,13.2194,13.2266,13.1837,13.1908,433600.0
2011-09-01 15:40:00,18.43,18.46,18.39,18.41,482200.0,13.1908,13.2123,13.1622,13.1765,482200.0
2011-09-01 15:50:00,18.42,18.42,18.32,18.36,981200.0,13.1837,13.1837,13.1121,13.1407,981200.0
2011-09-02 09:30:00,17.89,17.97,17.85,17.85,217400.0,12.8043,12.8616,12.7757,12.7757,217400.0
2011-09-02 09:40:00,17.85,17.93,17.85,17.93,160200.0,12.7757,12.833,12.7757,12.833,160200.0
2011-09-02 09:50:00,17.92,17.98,17.9,17.98,251600.0,12.8258,12.8687,12.8115,12.8687,251600.0
2011-09-02 10:00:00,17.97,17.99,17.9,17.97,233000.0,12.8616,12.8759,12.8115,12.8616,233000.0
2011-09-02 10:10:00,17.96,17.99,17.88,17.93,148600.0,12.8544,12.8759,12.7972,12.833,148600.0
2011-09-02 10:20:00,17.93,17.93,17.87,17.88,112600.0,12.833,12.833,12.79,12.7972,112600.0
2011-09-02 10:30:00,17.88,17.88,17.78,17.81,152800.0,12.7972,12.7972,12.7256,12.7471,152800.0
2011-09-02 10:40:00,17.8,17.83,17.75,17.8,129800.0,12.7399,12.7614,12.7041,12.7399,129800.0
2011-09-02 10:50:00,17.8,17.88,17.76,17.87,116200.0,12.7399,12.7972,12.7113,12.79,116200.0
2011-09-02 11:00:00,17.87,17.91,17.85,17.85,72000.0,12.79,12.8186,12.7757,12.7757,72000.0
2011-09-02 11:10:00,17.86,17.9,17.84,17.85,251600.0,12.7829,12.8115,12.7685,12.7757,251600.0
2011-09-02 11:20:00,17.85,17.86,17.81,17.85,133600.0,12.7757,12.7829,12.7471,12.7757,133600.0
2011-09-02 11:30:00,17.84,17.9,17.81,17.88,101000.0,12.7685,12.8115,12.7471,12.7972,101000.0
2011-09-02 11:40:00,17.87,17.89,17.82,17.82,52400.0,12.79,12.8043,12.7542,12.7542,52400.0
2011-09-02 11:50:00,17.83,17.86,17.82,17.84,67600.0,12.7614,12.7829,12.7542,12.7685,67600.0
2011-09-02 12:00:00,17.84,17.93,17.84,17.89,46200.0,12.7685,12.833,12.7685,12.8043,46200.0
2011-09-02 12:10:00,17.88,17.91,17.87,17.89,61000.0,12.7972,12.8186,12.79,12.8043,61000.0
2011-09-02 12:20:00,17.9,17.91,17.84,17.85,67000.0,12.8115,12.8186,12.7685,12.7757,67000.0
2011-09-02 12:30:00,17.84,17.88,17.84,17.86,65200.0,12.7685,12.7972,12.7685,12.7829,65200.0
2011-09-02 12:40:00,17.86,17.89,17.84,17.86,49000.0,12.7829,12.8043,12.7685,12.7829,49000.0
2011-09-02 12:50:00,17.86,17.89,17.86,17.88,61000.0,12.7829,12.8043,12.7829,12.7972,61000.0
2011-09-02 13:00:00,17.88,17.9,17.83,17.83,71800.0,12.7972,12.8115,12.7614,12.7614,71800.0
2011-09-02 13:10:00,17.84,17.85,17.8,17.8,81400.0,12.7685,12.7757,12.7399,12.7399,81400.0
2011-09-02 13:20:00,17.81,17.82,17.79,17.79,143400.0,12.7471,12.7542,12.7328,12.7328,143400.0
2011-09-02 13:30:00,17.79,17.81,17.74,17.74,135800.0,12.7328,12.7471,12.697,12.697,135800.0
2011-09-02 13:40:00,17.74,17.74,17.7,17.73,83800.0,12.697,12.697,12.6683,12.6898,83800.0
2011-09-02 13:50:00,17.73,17.75,17.72,17.74,46600.0,12.6898,12.7041,12.6827,12.697,46600.0
2011-09-02 14:00:00,17.74,17.75,17.68,17.68,155400.0,12.697,12.7041,12.654,12.654,155400.0
2011-09-02 14:10:00,17.68,17.7,17.58,17.6,251600.0,12.654,12.6683,12.5825,12.5968,251600.0
2011-09-02 14:20:00,17.6,17.62,17.58,17.59,109800.0,12.5968,12.6111,12.5825,12.5896,109800.0
2011-09-02 14:30:00,17.59,17.59,17.52,17.58,139800.0,12.5896,12.5896,12.5395,12.5825,139800.0
2011-09-02 14:40:00,17.58,17.6,17.56,17.56,99600.0,12.5825,12.5968,12.5681,12.5681,99600.0
2011-09-02 14:50:00,17.56,17.6,17.56,17.58,129400.0,12.5681,12.5968,12.5681,12.5825,129400.0
2011-09-02 15:00:00,17.58,17.59,17.54,17.55,167600.0,12.5825,12.5896,12.5538,12.561,167600.0
2011-09-02 15:10:00,17.55,17.57,17.53,17.55,113800.0,12.561,12.5753,12.5467,12.561,113800.0
2011-09-02 15:20:00,17.55,17.57,17.54,17.54,115200.0,12.561,12.5753,12.5538,12.5538,115200.0
2011-09-02 15:30:00,17.54,17.59,17.53,17.59,214200.0,12.5538,12.5896,12.5467,12.5896,214200.0
2011-09-02 15:40:00,17.59,17.64,17.56,17.57,276800.0,12.5896,12.6254,12.5681,12.5753,276800.0
2011-09-02 15:50:00,17.57,17.58,17.5,17.5,696200.0,12.5753,12.5825,12.5252,12.5252,696200.0
2011-09-06 09:30:00,16.82,16.93,16.81,16.83,402000.0,12.0385,12.1172,12.0313,12.0457,402000.0
2011-09-06 09:40:00,16.83,16.85,16.71,16.72,247600.0,12.0457,12.06,11.9598,11.9669,247600.0
2011-09-06 09:50:00,16.71,16.82,16.67,16.8,306200.0,11.9598,12.0385,11.9311,12.0242,306200.0
2011-09-06 10:00:00,16.81,16.91,16.8,16.86,337000.0,12.0313,12.1029,12.0242,12.0671,337000.0
2011-09-06 10:10:00,16.87,16.88,16.72,16.73,182800.0,12.0743,12.0814,11.9669,11.9741,182800.0
2011-09-06 10:20:00,16.73,16.78,16.71,16.75,209800.0,11.9741,12.0099,11.9598,11.9884,209800.0
2011-09-06 10:30:00,16.75,16.76,16.67,16.68,196000.0,11.9884,11.9956,11.9311,11.9383,196000.0
2011-09-06 10:40:00,16.68,16.7,16.63,16.65,160600.0,11.9383,11.9526,11.9025,11.9168,160600.0
2011-09-06 10:50:00,16.65,16.79,16.64,16.76,183600.0,11.9168,12.017,11.9097,11.9956,183600.0
2011-09-06 11:00:00,16.76,16.79,16.73,16.75,165200.0,11.9956,12.017,11.9741,11.9884,165200.0
2011-09-06 11:10:00,16.75,16.86,16.71,16.8,162600.0,11.9884,12.0671,11.9598,12.0242,162600.0
2011-09-06 11:20:00,16.8,16.82,16.78,16.81,97000.0,12.0242,12.0385,12.0099,12.0313,97000.0
2011-09-06 11:30:00,16.81,16.86,16.81,16.83,257600.0,12.0313,12.0671,12.0313,12.0457,257600.0
2011-09-06 11:40:00,16.83,16.86,16.81,16.83,135600.0,12.0457,12.0671,12.0313,12.0457,135600.0
2011-09-06 11:50:00,16.83,16.91,16.83,16.87,190800.0,12.0457,12.1029,12.0457,12.0743,190800.0
2011-09-06 12:00:00,16.88,16.96,16.88,16.92,167800.0,12.0814,12.1387,12.0814,12.1101,167800.0
2011-09-06 12:10:00,16.91,16.96,16.9,16.95,81600.0,12.1029,12.1387,12.0958,12.1315,81600.0
2011-09-06 12:20:00,16.95,17.0,16.95,16.98,88200.0,12.1315,12.1673,12.1315,12.153,88200.0
2011-09-06 12:30:00,16.98,16.99,16.93,16.96,76600.0,12.153,12.1602,12.1172,12.1387,76600.0
2011-09-06 12:40:00,16.95,16.96,16.93,16.94,88600.0,12.1315,12.1387,12.1172,12.1244,88600.0
2011-09-06 12:50:00,16.94,16.96,16.91,16.93,170000.0,12.1244,12.1387,12.1029,12.1172,170000.0
2011-09-06 13:00:00,16.93,16.94,16.87,16.92,175000.0,12.1172,12.1244,12.0743,12.1101,175000.0
2011-09-06 13:10:00,16.92,16.97,16.91,16.93,94800.0,12.1101,12.1459,12.1029,12.1172,94800.0
2011-09-06 13:20:00,16.93,16.97,16.91,16.91,100600.0,12.1172,12.1459,12.1029,12.1029,100600.0
2011-09-06 13:30:00,16.91,16.93,16.85,16.93,123800.0,12.1029,12.1172,12.06,12.1172,123800.0
2011-09-06 13:40:00,16.93,17.01,16.92,17.01,123800.0,12.1172,12.1745,12.1101,12.1745,123800.0
2011-09-06 13:50:00,17.01,17.01,16.97,16.98,67800.0,12.1745,12.1745,12.1459,12.153,67800.0
2011-09-06 14:00:00,16.98,17.0,16.95,16.99,123400.0,12.153,12.1673,12.1315,12.1602,123400.0
2011-09-06 14:10:00,16.99,17.03,16.98,17.03,189400.0,12.1602,12.1888,12.153,12.1888,189400.0
2011-09-06 14:20:00,17.03,17.04,16.99,17.0,135200.0,12.1888,12.196,12.1602,12.1673,135200.0
2011-09-06 14:30:00,17.0,17.01,16.97,16.97,94600.0,12.1673,12.1745,12.1459,12.1459,94600.0
2011-09-06 14:40:00,16.97,16.99,16.95,16.95,125000.0,12.1459,12.1602,12.1315,12.1315,125000.0
2011-09-06 14:50:00,16.95,16.96,16.89,16.89,99000.0,12.1315,12.1387,12.0886,12.0886,99000.0
2011-09-06 15:00:00,16.9,16.9,16.83,16.83,143600.0,12.0958,12.0958,12.0457,12.0457,143600.0
2011-09-06 15:10:00,16.83,16.84,16.8,16.81,204800.0,12.0457,12.0528,12.0242,12.0313,204800.0
2011-09-06 15:20:00,16.81,16.87,16.8,16.83,192400.0,12.0313,12.0743,12.0242,12.0457,192400.0
2011-09-06 15:30:00,16.82,16.86,16.78,16.85,441600.0,12.0385,12.0671,12.0099,12.06,441600.0
2011-09-06 15:40:00,16.85,16.91,16.84,16.89,336400.0,12.06,12.1029,12.0528,12.0886,336400.0
2011-09-06 15:50:00,16.9,17.0,16.88,16.97,857400.0,12.0958,12.1673,12.0814,12.1459,857400.0
2011-09-07 09:30:00,17.42,17.47,17.28,17.31,364600.0,12.4679,12.5037,12.3677,12.3892,364600.0
2011-09-07 09:40:00,17.29,17.44,17.28,17.42,133400.0,12.3749,12.4823,12.3677,12.4679,133400.0
2011-09-07 09:50:00,17.43,17.59,17.41,17.58,152600.0,12.4751,12.5896,12.4608,12.5825,152600.0
2011-09-07 10:00:00,17.57,17.68,17.56,17.65,151400.0,12.5753,12.654,12.5681,12.6326,151400.0
2011-09-07 10:10:00,17.66,17.67,17.6,17.62,149200.0,12.6397,12.6469,12.5968,12.6111,149200.0
2011-09-07 10:20:00,17.63,17.67,17.57,17.58,109600.0,12.6182,12.6469,12.5753,12.5825,109600.0
2011-09-07 10:30:00,17.58,17.61,17.56,17.59,127400.0,12.5825,12.6039,12.5681,12.5896,127400.0
2011-09-07 10:40:00,17.59,17.65,17.56,17.56,129200.0,12.5896,12.6326,12.5681,12.5681,129200.0
2011-09-07 10:50:00,17.56,17.6,17.52,17.58,125200.0,12.5681,12.5968,12.5395,12.5825,125200.0
2011-09-07 11:00:00,17.58,17.67,17.57,17.65,188200.0,12.5825,12.6469,12.5753,12.6326,188200.0
2011-09-07 11:10:00,17.65,17.7,17.65,17.7,105600.0,12.6326,12.6683,12.6326,12.6683,105600.0
2011-09-07 11:20:00,17.7,17.74,17.68,17.72,100800.0,12.6683,12.697,12.654,12.6827,100800.0
2011-09-07 11:30:00,17.72,17.74,17.68,17.68,87600.0,12.6827,12.697,12.654,12.654,87600.0
2011-09-07 11:40:00,17.68,17.73,17.68,17.72,82400.0,12.654,12.6898,12.654,12.6827,82400.0
2011-09-07 11:50:00,17.73,17.77,17.72,17.76,81400.0,12.6898,12.7184,12.6827,12.7113,81400.0
2011-09-07 12:00:00,17.76,17.76,17.73,17.73,79400.0,12.7113,12.7113,12.6898,12.6898,79400.0
2011-09-07 12:10:00,17.73,17.77,17.73,17.77,90600.0,12.6898,12.7184,12.6898,12.7184,90600.0
2011-09-07 12:20:00,17.76,17.77,17.73,17.75,87600.0,12.7113,12.7184,12.6898,12.7041,87600.0
2011-09-07 12:30:00,17.75,17.81,17.75,17.81,118000.0,12.7041,12.7471,12.7041,12.7471,118000.0
2011-09-07 12:40:00,17.81,17.83,17.79,17.8,93800.0,12.7471,12.7614,12.7328,12.7399,93800.0
2011-09-07 12:50:00,17.8,17.8,17.77,17.8,100200.0,12.7399,12.7399,12.7184,12.7399,100200.0
2011-09-07 13:00:00,17.79,17.81,17.76,17.78,100600.0,12.7328,12.7471,12.7113,12.7256,100600.0
2011-09-07 13:10:00,17.79,17.82,17.79,17.82,76200.0,12.7328,12.7542,12.7328,12.7542,76200.0
2011-09-07 13:20:00,17.82,17.82,17.78,17.8,96000.0,12.7542,12.7542,12.7256,12.7399,96000.0
2011-09-07 13:30:00,17.8,17.81,17.77,17.78,84200.0,12.7399,12.7471,12.7184,12.7256,84200.0
2011-09-07 13:40:00,17.78,17.79,17.76,17.77,76400.0,12.7256,12.7328,12.7113,12.7184,76400.0
2011-09-07 13:50:00,17.77,17.86,17.76,17.84,123200.0,12.7184,12.7829,12.7113,12.7685,123200.0
2011-09-07 14:00:00,17.84,17.9,17.82,17.88,221200.0,12.7685,12.8115,12.7542,12.7972,221200.0
2011-09-07 14:10:00,17.88,17.9,17.87,17.89,127400.0,12.7972,12.8115,12.79,12.8043,127400.0
2011-09-07 14:20:00,17.89,17.95,17.88,17.93,186000.0,12.8043,12.8473,12.7972,12.833,186000.0
2011-09-07 14:30:00,17.94,17.96,17.92,17.95,164600.0,12.8401,12.8544,12.8258,12.8473,164600.0
2011-09-07 14:40:00,17.95,18.0,17.93,17.98,109800.0,12.8473,12.8831,12.833,12.8687,109800.0
2011-09-07 14:50:00,17.98,17.98,17.93,17.96,125600.0,12.8687,12.8687,12.833,12.8544,125600.0
2011-09-07 15:00:00,17.96,17.96,17.9,17.92,125800.0,12.8544,12.8544,12.8115,12.8258,125800.0
2011-09-07 15:10:00,17.92,17.92,17.87,17.87,176800.0,12.8258,12.8258,12.79,12.79,176800.0
2011-09-07 15:20:00,17.86,17.88,17.78,17.8,219000.0,12.7829,12.7972,12.7256,12.7399,219000.0
2011-09-07 15:30:00,17.81,17.84,17.73,17.74,277000.0,12.7471,12.7685,12.6898,12.697,277000.0
2011-09-07 15:40:00,17.74,17.83,17.74,17.82,404800.0,12.697,12.7614,12.697,12.7542,404800.0
2011-09-07 15:50:00,17.82,17.96,17.81,17.93,1181200.0,12.7542,12.8544,12.7471,12.833,1181200.0
2011-09-08 09:30:00,17.76,17.83,17.63,17.79,240600.0,12.7113,12.7614,12.6182,12.7328,240600.0
2011-09-08 09:40:00,17.79,17.87,17.75,17.75,225200.0,12.7328,12.79,12.7041,12.7041,225200.0
2011-09-08 09:50:00,17.75,17.76,17.57,17.59,198600.0,12.7041,12.7113,12.5753,12.5896,198600.0
2011-09-08 10:00:00,17.59,17.61,17.54,17.61,163400.0,12.5896,12.6039,12.5538,12.6039,163400.0
2011-09-08 10:10:00,17.61,17.7,17.58,17.7,196000.0,12.6039,12.6683,12.5825,12.6683,196000.0
2011-09-08 10:20:00,17.71,17.74,17.65,17.66,143800.0,12.6755,12.697,12.6326,12.6397,143800.0
2011-09-08 10:30:00,17.66,17.74,17.65,17.71,129400.0,12.6397,12.697,12.6326,12.6755,129400.0
2011-09-08 10:40:00,17.71,17.77,17.66,17.67,184000.0,12.6755,12.7184,12.6397,12.6469,184000.0
2011-09-08 10:50:00,17.67,17.79,17.66,17.79,163400.0,12.6469,12.7328,12.6397,12.7328,163400.0
2011-09-08 11:00:00,17.79,17.84,17.79,17.84,111400.0,12.7328,12.7685,12.7328,12.7685,111400.0
2011-09-08 11:10:00,17.84,17.84,17.75,17.77,125400.0,12.7685,12.7685,12.7041,12.7184,125400.0
2011-09-08 11:20:00,17.77,17.8,17.75,17.77,79800.0,12.7184,12.7399,12.7041,12.7184,79800.0
2011-09-08 11:30:00,17.76,17.84,17.75,17.84,113200.0,12.7113,12.7685,12.7041,12.7685,113200.0
2011-09-08 11:40:00,17.84,17.84,17.74,17.74,97800.0,12.7685,12.7685,12.697,12.697,97800.0
2011-09-08 11:50:00,17.74,17.77,17.68,17.71,342600.0,12.697,12.7184,12.654,12.6755,342600.0
2011-09-08 12:00:00,17.71,17.71,17.65,17.69,143400.0,12.6755,12.6755,12.6326,12.6612,143400.0
2011-09-08 12:10:00,17.69,17.75,17.69,17.73,67000.0,12.6612,12.7041,12.6612,12.6898,67000.0
2011-09-08 12:20:00,17.73,17.74,17.68,17.68,87000.0,12.6898,12.697,12.654,12.654,87000.0
2011-09-08 12:30:00,17.68,17.71,17.65,17.7,82800.0,12.654,12.6755,12.6326,12.6683,82800.0
2011-09-08 12:40:00,17.7,17.75,17.7,17.72,129600.0,12.6683,12.7041,12.6683,12.6827,129600.0
2011-09-08 12:50:00,17.72,17.83,17.72,17.83,140400.0,12.6827,12.7614,12.6827,12.7614,140400.0
2011-09-08 13:00:00,17.83,17.83,17.75,17.8,122200.0,12.7614,12.7614,12.7041,12.7399,122200.0
2011-09-08 13:10:00,17.8,17.8,17.72,17.75,88400.0,12.7399,12.7399,12.6827,12.7041,88400.0
2011-09-08 13:20:00,17.75,17.76,17.7,17.74,104800.0,12.7041,12.7113,12.6683,12.697,104800.0
2011-09-08 13:30:00,17.74,17.79,17.61,17.67,635400.0,12.697,12.7328,12.6039,12.6469,635400.0
2011-09-08 13:40:00,17.67,17.67,17.5,17.54,236200.0,12.6469,12.6469,12.5252,12.5538,236200.0
2011-09-08 13:50:00,17.54,17.54,17.47,17.48,222400.0,12.5538,12.5538,12.5037,12.5109,222400.0
2011-09-08 14:00:00,17.48,17.52,17.44,17.5,176400.0,12.5109,12.5395,12.4823,12.5252,176400.0
2011-09-08 14:10:00,17.5,17.5,17.44,17.45,144800.0,12.5252,12.5252,12.4823,12.4894,144800.0
2011-09-08 14:20:00,17.45,17.45,17.37,17.4,142000.0,12.4894,12.4894,12.4322,12.4536,142000.0
2011-09-08 14:30:00,17.4,17.48,17.38,17.46,136400.0,12.4536,12.5109,12.4393,12.4966,136400.0
2011-09-08 14:40:00,17.46,17.5,17.43,17.43,142600.0,12.4966,12.5252,12.4751,12.4751,142600.0
2011-09-08 14:50:00,17.43,17.5,17.42,17.5,125000.0,12.4751,12.5252,12.4679,12.5252,125000.0
2011-09-08 15:00:00,17.49,17.5,17.39,17.43,188800.0,12.518,12.5252,12.4465,12.4751,188800.0
2011-09-08 15:10:00,17.43,17.46,17.39,17.46,179200.0,12.4751,12.4966,12.4465,12.4966,179200.0
2011-09-08 15:20:00,17.46,17.55,17.45,17.55,224800.0,12.4966,12.561,12.4894,12.561,224800.0
2011-09-08 15:30:00,17.55,17.56,17.51,17.54,360200.0,12.561,12.5681,12.5324,12.5538,360200.0
2011-09-08 15:40:00,17.54,17.59,17.51,17.55,609800.0,12.5538,12.5896,12.5324,12.561,609800.0
2011-09-08 15:50:00,17.55,17.59,17.49,17.53,1785400.0,12.561,12.5896,12.518,12.5467,1785400.0
2011-09-09 09:30:00,17.3,17.36,17.18,17.29,321600.0,12.382,12.425,12.2962,12.3749,321600.0
2011-09-09 09:40:00,17.29,17.31,17.14,17.23,208600.0,12.3749,12.3892,12.2675,12.3319,208600.0
2011-09-09 09:50:00,17.22,17.28,17.15,17.2,185000.0,12.3248,12.3677,12.2747,12.3105,185000.0
2011-09-09 10:00:00,17.2,17.3,17.18,17.2,199600.0,12.3105,12.382,12.2962,12.3105,199600.0
2011-09-09 10:10:00,17.2,17.27,17.18,17.24,207600.0,12.3105,12.3606,12.2962,12.3391,207600.0
2011-09-09 10:20:00,17.24,17.35,17.22,17.34,105000.0,12.3391,12.4178,12.3248,12.4107,105000.0
2011-09-09 10:30:00,17.35,17.35,17.26,17.32,124600.0,12.4178,12.4178,12.3534,12.3964,124600.0
2011-09-09 10:40:00,17.33,17.44,17.32,17.43,115600.0,12.4035,12.4823,12.3964,12.4751,115600.0
2011-09-09 10:50:00,17.43,17.46,17.35,17.35,91000.0,12.4751,12.4966,12.4178,12.4178,91000.0
2011-09-09 11:00:00,17.35,17.39,17.34,17.39,147800.0,12.4178,12.4465,12.4107,12.4465,147800.0
2011-09-09 11:10:00,17.39,17.47,17.22,17.24,295000.0,12.4465,12.5037,12.3248,12.3391,295000.0
2011-09-09 11:20:00,17.24,17.24,17.06,17.07,592800.0,12.3391,12.3391,12.2103,12.2174,592800.0
2011-09-09 11:30:00,17.08,17.15,17.07,17.08,105800.0,12.2246,12.2747,12.2174,12.2246,105800.0
2011-09-09 11:40:00,17.1,17.1,16.92,16.92,238800.0,12.2389,12.2389,12.1101,12.1101,238800.0
2011-09-09 11:50:00,16.93,16.97,16.88,16.93,162800.0,12.1172,12.1459,12.0814,12.1172,162800.0
2011-09-09 12:00:00,16.93,16.95,16.88,16.91,114800.0,12.1172,12.1315,12.0814,12.1029,114800.0
2011-09-09 12:10:00,16.9,16.93,16.88,16.92,108000.0,12.0958,12.1172,12.0814,12.1101,108000.0
2011-09-09 12:20:00,16.92,16.96,16.9,16.9,199200.0,12.1101,12.1387,12.0958,12.0958,199200.0
2011-09-09 12:30:00,16.9,16.91,16.75,16.75,648000.0,12.0958,12.1029,11.9884,11.9884,648000.0
2011-09-09 12:40:00,16.75,16.8,16.72,16.78,315200.0,11.9884,12.0242,11.9669,12.0099,315200.0
2011-09-09 12:50:00,16.79,16.95,16.75,16.94,228800.0,12.017,12.1315,11.9884,12.1244,228800.0
2011-09-09 13:00:00,16.93,16.97,16.86,16.96,109000.0,12.1172,12.1459,12.0671,12.1387,109000.0
2011-09-09 13:10:00,16.96,17.05,16.94,16.97,97600.0,12.1387,12.2031,12.1244,12.1459,97600.0
2011-09-09 13:20:00,16.97,16.98,16.91,16.98,142800.0,12.1459,12.153,12.1029,12.153,142800.0
2011-09-09 13:30:00,16.98,16.98,16.93,16.96,175400.0,12.153,12.153,12.1172,12.1387,175400.0
2011-09-09 13:40:00,16.96,17.0,16.92,16.92,105600.0,12.1387,12.1673,12.1101,12.1101,105600.0
2011-09-09 13:50:00,16.91,16.98,16.91,16.96,130800.0,12.1029,12.153,12.1029,12.1387,130800.0
2011-09-09 14:00:00,16.96,16.98,16.93,16.98,212800.0,12.1387,12.153,12.1172,12.153,212800.0
2011-09-09 14:10:00,16.97,16.97,16.89,16.91,253200.0,12.1459,12.1459,12.0886,12.1029,253200.0
2011-09-09 14:20:00,16.9,16.96,16.9,16.93,266800.0,12.0958,12.1387,12.0958,12.1172,266800.0
2011-09-09 14:30:00,16.93,16.93,16.86,16.91,219400.0,12.1172,12.1172,12.0671,12.1029,219400.0
2011-09-09 14:40:00,16.91,17.01,16.89,16.89,250000.0,12.1029,12.1745,12.0886,12.0886,250000.0
2011-09-09 14:50:00,16.89,16.89,16.82,16.84,222800.0,12.0886,12.0886,12.0385,12.0528,222800.0
2011-09-09 15:00:00,16.84,16.92,16.82,16.92,170200.0,12.0528,12.1101,12.0385,12.1101,170200.0
2011-09-09 15:10:00,16.92,16.95,16.86,16.94,167200.0,12.1101,12.1315,12.0671,12.1244,167200.0
2011-09-09 15:20:00,16.94,16.95,16.88,16.88,162200.0,12.1244,12.1315,12.0814,12.0814,162200.0
2011-09-09 15:30:00,16.88,16.97,16.88,16.97,291600.0,12.0814,12.1459,12.0814,12.1459,291600.0
2011-09-09 15:40:00,16.98,17.01,16.93,16.99,457200.0,12.153,12.1745,12.1172,12.1602,457200.0
2011-09-09 15:50:00,16.99,17.02,16.91,16.92,1045200.0,12.1602,12.1816,12.1029,12.1101,1045200.0
2011-09-12 09:30:00,16.67,16.75,16.59,16.66,516400.0,11.9311,11.9884,11.8739,11.924,516400.0
2011-09-12 09:40:00,16.67,16.73,16.61,16.68,328400.0,11.9311,11.9741,11.8882,11.9383,328400.0
2011-09-12 09:50:00,16.68,16.87,16.64,16.8,272000.0,11.9383,12.0743,11.9097,12.0242,272000.0
2011-09-12 10:00:00,16.81,16.86,16.73,16.83,304800.0,12.0313,12.0671,11.9741,12.0457,304800.0
2011-09-12 10:10:00,16.83,16.85,16.68,16.68,147400.0,12.0457,12.06,11.9383,11.9383,147400.0
2011-09-12 10:20:00,16.68,16.73,16.61,16.61,109000.0,11.9383,11.9741,11.8882,11.8882,109000.0
2011-09-12 10:30:00,16.62,16.65,16.55,16.61,257800.0,11.8954,11.9168,11.8453,11.8882,257800.0
2011-09-12 10:40:00,16.61,16.61,16.5,16.53,140400.0,11.8882,11.8882,11.8095,11.8309,140400.0
2011-09-12 10:50:00,16.53,16.59,16.5,16.51,144400.0,11.8309,11.8739,11.8095,11.8166,144400.0
2011-09-12 11:00:00,16.51,16.59,16.5,16.56,140400.0,11.8166,11.8739,11.8095,11.8524,140400.0
2011-09-12 11:10:00,16.56,16.61,16.52,16.59,209000.0,11.8524,11.8882,11.8238,11.8739,209000.0
2011-09-12 11:20:00,16.59,16.69,16.58,16.68,134800.0,11.8739,11.9455,11.8667,11.9383,134800.0
2011-09-12 11:30:00,16.68,16.74,16.66,16.73,100000.0,11.9383,11.9812,11.924,11.9741,100000.0
2011-09-12 11:40:00,16.73,16.74,16.67,16.67,123200.0,11.9741,11.9812,11.9311,11.9311,123200.0
2011-09-12 11:50:00,16.68,16.68,16.58,16.59,81600.0,11.9383,11.9383,11.8667,11.8739,81600.0
2011-09-12 12:00:00,16.59,16.64,16.56,16.57,74600.0,11.8739,11.9097,11.8524,11.8596,74600.0
2011-09-12 12:10:00,16.57,16.59,16.55,16.55,124400.0,11.8596,11.8739,11.8453,11.8453,124400.0
2011-09-12 12:20:00,16.55,16.63,16.53,16.63,102200.0,11.8453,11.9025,11.8309,11.9025,102200.0
2011-09-12 12:30:00,16.63,16.63,16.53,16.54,116000.0,11.9025,11.9025,11.8309,11.8381,116000.0
2011-09-12 12:40:00,16.54,16.55,16.52,16.53,65000.0,11.8381,11.8453,11.8238,11.8309,65000.0
2011-09-12 12:50:00,16.53,16.62,16.53,16.62,99000.0,11.8309,11.8954,11.8309,11.8954,99000.0
2011-09-12 13:00:00,16.62,16.7,16.61,16.64,132000.0,11.8954,11.9526,11.8882,11.9097,132000.0
2011-09-12 13:10:00,16.64,16.68,16.61,16.62,120400.0,11.9097,11.9383,11.8882,11.8954,120400.0
2011-09-12 13:20:00,16.63,16.63,16.6,16.61,116800.0,11.9025,11.9025,11.881,11.8882,116800.0
2011-09-12 13:30:00,16.61,16.62,16.53,16.56,94000.0,11.8882,11.8954,11.8309,11.8524,94000.0
2011-09-12 13:40:00,16.55,16.61,16.54,16.61,109600.0,11.8453,11.8882,11.8381,11.8882,109600.0
2011-09-12 13:50:00,16.61,16.65,16.6,16.64,89400.0,11.8882,11.9168,11.881,11.9097,89400.0
2011-09-12 14:00:00,16.64,16.64,16.55,16.58,149600.0,11.9097,11.9097,11.8453,11.8667,149600.0
2011-09-12 14:10:00,16.58,16.6,16.54,16.55,128800.0,11.8667,11.881,11.8381,11.8453,128800.0
2011-09-12 14:20:00,16.56,16.6,16.54,16.58,134800.0,11.8524,11.881,11.8381,11.8667,134800.0
2011-09-12 14:30:00,16.59,16.75,16.57,16.7,333800.0,11.8739,11.9884,11.8596,11.9526,333800.0
2011-09-12 14:40:00,16.7,16.9,16.7,16.78,555000.0,11.9526,12.0958,11.9526,12.0099,555000.0
2011-09-12 14:50:00,16.78,16.78,16.67,16.69,223600.0,12.0099,12.0099,11.9311,11.9455,223600.0
2011-09-12 15:00:00,16.7,16.73,16.63,16.64,147200.0,11.9526,11.9741,11.9025,11.9097,147200.0
2011-09-12 15:10:00,16.65,16.7,16.61,16.67,132400.0,11.9168,11.9526,11.8882,11.9311,132400.0
2011-09-12 15:20:00,16.68,16.8,16.62,16.77,197600.0,11.9383,12.0242,11.8954,12.0027,197600.0
2011-09-12 15:30:00,16.78,16.85,16.78,16.85,327600.0,12.0099,12.06,12.0099,12.06,327600.0
2011-09-12 15:40:00,16.84,16.96,16.81,16.94,407800.0,12.0528,12.1387,12.0313,12.1244,407800.0
2011-09-12 15:50:00,16.94,17.1,16.93,17.09,1202000.0,12.1244,12.2389,12.1172,12.2317,1202000.0
2011-09-13 09:30:00,17.09,17.27,17.07,17.09,267200.0,12.2317,12.3606,12.2174,12.2317,267200.0
2011-09-13 09:40:00,17.09,17.2,16.99,17.18,268400.0,12.2317,12.3105,12.1602,12.2962,268400.0
2011-09-13 09:50:00,17.18,17.39,17.18,17.36,195000.0,12.2962,12.4465,12.2962,12.425,195000.0
2011-09-13 10:00:00,17.36,17.41,17.31,17.39,230000.0,12.425,12.4608,12.3892,12.4465,230000.0
2011-09-13 10:10:00,17.38,17.39,17.25,17.25,304600.0,12.4393,12.4465,12.3463,12.3463,304600.0
2011-09-13 10:20:00,17.25,17.28,17.23,17.24,374400.0,12.3463,12.3677,12.3319,12.3391,374400.0
2011-09-13 10:30:00,17.25,17.26,17.14,17.2,215600.0,12.3463,12.3534,12.2675,12.3105,215600.0
2011-09-13 10:40:00,17.2,17.24,17.18,17.19,154000.0,12.3105,12.3391,12.2962,12.3033,154000.0
2011-09-13 10:50:00,17.2,17.22,17.09,17.13,197400.0,12.3105,12.3248,12.2317,12.2604,197400.0
2011-09-13 11:00:00,17.13,17.15,17.0,17.02,216400.0,12.2604,12.2747,12.1673,12.1816,216400.0
2011-09-13 11:10:00,17.02,17.07,16.99,17.01,132600.0,12.1816,12.2174,12.1602,12.1745,132600.0
2011-09-13 11:20:00,17.0,17.04,16.97,17.03,269400.0,12.1673,12.196,12.1459,12.1888,269400.0
2011-09-13 11:30:00,17.03,17.16,17.03,17.15,123200.0,12.1888,12.2818,12.1888,12.2747,123200.0
2011-09-13 11:40:00,17.16,17.18,17.09,17.1,137000.0,12.2818,12.2962,12.2317,12.2389,137000.0
2011-09-13 11:50:00,17.09,17.12,17.07,17.07,84400.0,12.2317,12.2532,12.2174,12.2174,84400.0
2011-09-13 12:00:00,17.07,17.08,16.97,17.08,199000.0,12.2174,12.2246,12.1459,12.2246,199000.0
2011-09-13 12:10:00,17.08,17.1,17.05,17.07,107000.0,12.2246,12.2389,12.2031,12.2174,107000.0
2011-09-13 12:20:00,17.07,17.1,17.03,17.06,73000.0,12.2174,12.2389,12.1888,12.2103,73000.0
2011-09-13 12:30:00,17.06,17.09,17.03,17.07,92600.0,12.2103,12.2317,12.1888,12.2174,92600.0
2011-09-13 12:40:00,17.08,17.1,17.04,17.06,56000.0,12.2246,12.2389,12.196,12.2103,56000.0
2011-09-13 12:50:00,17.07,17.1,17.03,17.09,71200.0,12.2174,12.2389,12.1888,12.2317,71200.0
2011-09-13 13:00:00,17.1,17.16,17.1,17.13,100000.0,12.2389,12.2818,12.2389,12.2604,100000.0
2011-09-13 13:10:00,17.12,17.15,17.11,17.13,70400.0,12.2532,12.2747,12.2461,12.2604,70400.0
2011-09-13 13:20:00,17.13,17.14,17.11,17.12,60800.0,12.2604,12.2675,12.2461,12.2532,60800.0
2011-09-13 13:30:00,17.12,17.13,17.08,17.11,87000.0,12.2532,12.2604,12.2246,12.2461,87000.0
2011-09-13 13:40:00,17.11,17.17,17.11,17.16,82800.0,12.2461,12.289,12.2461,12.2818,82800.0
2011-09-13 13:50:00,17.16,17.18,17.11,17.13,77600.0,12.2818,12.2962,12.2461,12.2604,77600.0
2011-09-13 14:00:00,17.13,17.15,17.1,17.12,114800.0,12.2604,12.2747,12.2389,12.2532,114800.0
2011-09-13 14:10:00,17.11,17.14,17.08,17.11,71000.0,12.2461,12.2675,12.2246,12.2461,71000.0
2011-09-13 14:20:00,17.11,17.21,17.11,17.21,101000.0,12.2461,12.3176,12.2461,12.3176,101000.0
2011-09-13 14:30:00,17.21,17.23,17.17,17.17,130400.0,12.3176,12.3319,12.289,12.289,130400.0
2011-09-13 14:40:00,17.17,17.18,17.07,17.07,130400.0,12.289,12.2962,12.2174,12.2174,130400.0
2011-09-13 14:50:00,17.06,17.11,17.03,17.09,282400.0,12.2103,12.2461,12.1888,12.2317,282400.0
2011-09-13 15:00:00,17.08,17.14,17.08,17.1,281800.0,12.2246,12.2675,12.2246,12.2389,281800.0
2011-09-13 15:10:00,17.1,17.11,16.98,16.99,327200.0,12.2389,12.2461,12.153,12.1602,327200.0
2011-09-13 15:20:00,17.0,17.11,16.98,17.1,305200.0,12.1673,12.2461,12.153,12.2389,305200.0
2011-09-13 15:30:00,17.1,17.17,17.1,17.14,176000.0,12.2389,12.289,12.2389,12.2675,176000.0
2011-09-13 15:40:00,17.14,17.21,17.1,17.18,237400.0,12.2675,12.3176,12.2389,12.2962,237400.0
2011-09-13 15:50:00,17.18,17.2,17.1,17.15,398200.0,12.2962,12.3105,12.2389,12.2747,398200.0
2011-09-14 09:30:00,17.31,17.4,17.22,17.3,293400.0,12.3892,12.4536,12.3248,12.382,293400.0
2011-09-14 09:40:00,17.27,17.35,17.18,17.3,227400.0,12.3606,12.4178,12.2962,12.382,227400.0
2011-09-14 09:50:00,17.31,17.34,17.15,17.16,153000.0,12.3892,12.4107,12.2747,12.2818,153000.0
2011-09-14 10:00:00,17.14,17.16,17.07,17.07,174600.0,12.2675,12.2818,12.2174,12.2174,174600.0
2011-09-14 10:10:00,17.07,17.13,16.92,16.92,238400.0,12.2174,12.2604,12.1101,12.1101,238400.0
2011-09-14 10:20:00,16.92,17.01,16.82,16.97,278000.0,12.1101,12.1745,12.0385,12.1459,278000.0
2011-09-14 10:30:00,16.97,17.0,16.9,16.99,215800.0,12.1459,12.1673,12.0958,12.1602,215800.0
2011-09-14 10:40:00,16.99,17.0,16.86,16.87,164000.0,12.1602,12.1673,12.0671,12.0743,164000.0
2011-09-14 10:50:00,16.89,16.99,16.89,16.98,167200.0,12.0886,12.1602,12.0886,12.153,167200.0
2011-09-14 11:00:00,16.97,17.06,16.94,17.03,186400.0,12.1459,12.2103,12.1244,12.1888,186400.0
2011-09-14 11:10:00,17.03,17.09,17.02,17.07,125200.0,12.1888,12.2317,12.1816,12.2174,125200.0
2011-09-14 11:20:00,17.07,17.18,17.05,17.18,95400.0,12.2174,12.2962,12.2031,12.2962,95400.0
2011-09-14 11:30:00,17.18,17.2,17.14,17.18,101400.0,12.2962,12.3105,12.2675,12.2962,101400.0
2011-09-14 11:40:00,17.18,17.18,17.08,17.11,144800.0,12.2962,12.2962,12.2246,12.2461,144800.0
2011-09-14 11:50:00,17.11,17.18,17.1,17.15,81000.0,12.2461,12.2962,12.2389,12.2747,81000.0
2011-09-14 12:00:00,17.16,17.18,17.11,17.11,81400.0,12.2818,12.2962,12.2461,12.2461,81400.0
2011-09-14 12:10:00,17.11,17.13,17.07,17.08,148600.0,12.2461,12.2604,12.2174,12.2246,148600.0
2011-09-14 12:20:00,17.08,17.11,17.06,17.1,88600.0,12.2246,12.2461,12.2103,12.2389,88600.0
2011-09-14 12:30:00,17.1,17.15,17.1,17.15,114000.0,12.2389,12.2747,12.2389,12.2747,114000.0
2011-09-14 12:40:00,17.16,17.18,17.14,17.16,114800.0,12.2818,12.2962,12.2675,12.2818,114800.0
2011-09-14 12:50:00,17.16,17.17,17.12,17.16,100400.0,12.2818,12.289,12.2532,12.2818,100400.0
2011-09-14 13:00:00,17.16,17.21,17.15,17.2,102800.0,12.2818,12.3176,12.2747,12.3105,102800.0
2011-09-14 13:10:00,17.2,17.23,17.18,17.22,80600.0,12.3105,12.3319,12.2962,12.3248,80600.0
2011-09-14 13:20:00,17.23,17.23,17.2,17.22,86800.0,12.3319,12.3319,12.3105,12.3248,86800.0
2011-09-14 13:30:00,17.22,17.34,17.21,17.34,99800.0,12.3248,12.4107,12.3176,12.4107,99800.0
2011-09-14 13:40:00,17.34,17.36,17.32,17.33,136600.0,12.4107,12.425,12.3964,12.4035,136600.0
2011-09-14 13:50:00,17.33,17.35,17.23,17.25,180600.0,12.4035,12.4178,12.3319,12.3463,180600.0
2011-09-14 14:00:00,17.25,17.39,17.25,17.36,222000.0,12.3463,12.4465,12.3463,12.425,222000.0
2011-09-14 14:10:00,17.36,17.46,17.33,17.44,203800.0,12.425,12.4966,12.4035,12.4823,203800.0
2011-09-14 14:20:00,17.44,17.46,17.36,17.4,131800.0,12.4823,12.4966,12.425,12.4536,131800.0
2011-09-14 14:30:00,17.39,17.42,17.37,17.41,115600.0,12.4465,12.4679,12.4322,12.4608,115600.0
2011-09-14 14:40:00,17.41,17.44,17.41,17.41,116800.0,12.4608,12.4823,12.4608,12.4608,116800.0
2011-09-14 14:50:00,17.42,17.49,17.41,17.47,167200.0,12.4679,12.518,12.4608,12.5037,167200.0
2011-09-14 15:00:00,17.48,17.5,17.46,17.5,338000.0,12.5109,12.5252,12.4966,12.5252,338000.0
2011-09-14 15:10:00,17.5,17.58,17.5,17.56,257200.0,12.5252,12.5825,12.5252,12.5681,257200.0
2011-09-14 15:20:00,17.56,17.67,17.55,17.65,360000.0,12.5681,12.6469,12.561,12.6326,360000.0
2011-09-14 15:30:00,17.65,17.72,17.64,17.64,369600.0,12.6326,12.6827,12.6254,12.6254,369600.0
2011-09-14 15:40:00,17.64,17.65,17.46,17.49,520400.0,12.6254,12.6326,12.4966,12.518,520400.0
2011-09-14 15:50:00,17.49,17.56,17.45,17.47,1062000.0,12.518,12.5681,12.4894,12.5037,1062000.0
2011-09-15 09:30:00,17.75,17.89,17.71,17.86,252200.0,12.7041,12.8043,12.6755,12.7829,252200.0
2011-09-15 09:40:00,17.86,17.86,17.66,17.69,185000.0,12.7829,12.7829,12.6397,12.6612,185000.0
2011-09-15 09:50:00,17.69,17.76,17.61,17.65,159400.0,12.6612,12.7113,12.6039,12.6326,159400.0
2011-09-15 10:00:00,17.65,17.84,17.64,17.77,182200.0,12.6326,12.7685,12.6254,12.7184,182200.0
2011-09-15 10:10:00,17.77,17.79,17.72,17.79,113600.0,12.7184,12.7328,12.6827,12.7328,113600.0
2011-09-15 10:20:00,17.79,17.79,17.67,17.68,175800.0,12.7328,12.7328,12.6469,12.654,175800.0
2011-09-15 10:30:00,17.68,17.68,17.57,17.63,190000.0,12.654,12.654,12.5753,12.6182,190000.0
2011-09-15 10:40:00,17.64,17.73,17.64,17.71,132200.0,12.6254,12.6898,12.6254,12.6755,132200.0
2011-09-15 10:50:00,17.71,17.72,17.6,17.62,179800.0,12.6755,12.6827,12.5968,12.6111,179800.0
2011-09-15 11:00:00,17.61,17.7,17.59,17.69,114400.0,12.6039,12.6683,12.5896,12.6612,114400.0
2011-09-15 11:10:00,17.69,17.75,17.68,17.72,129000.0,12.6612,12.7041,12.654,12.6827,129000.0
2011-09-15 11:20:00,17.73,17.79,17.7,17.76,170000.0,12.6898,12.7328,12.6683,12.7113,170000.0
2011-09-15 11:30:00,17.77,17.8,17.75,17.78,222000.0,12.7184,12.7399,12.7041,12.7256,222000.0
2011-09-15 11:40:00,17.78,17.83,17.75,17.83,221000.0,12.7256,12.7614,12.7041,12.7614,221000.0
2011-09-15 11:50:00,17.83,17.84,17.76,17.81,149600.0,12.7614,12.7685,12.7113,12.7471,149600.0
2011-09-15 12:00:00,17.8,17.87,17.77,17.86,147000.0,12.7399,12.79,12.7184,12.7829,147000.0
2011-09-15 12:10:00,17.86,17.89,17.83,17.85,102400.0,12.7829,12.8043,12.7614,12.7757,102400.0
2011-09-15 12:20:00,17.85,17.85,17.79,17.8,64400.0,12.7757,12.7757,12.7328,12.7399,64400.0
2011-09-15 12:30:00,17.8,17.88,17.78,17.86,136000.0,12.7399,12.7972,12.7256,12.7829,136000.0
2011-09-15 12:40:00,17.87,17.95,17.86,17.93,167600.0,12.79,12.8473,12.7829,12.833,167600.0
2011-09-15 12:50:00,17.93,17.93,17.86,17.86,92800.0,12.833,12.833,12.7829,12.7829,92800.0
2011-09-15 13:00:00,17.86,17.9,17.84,17.89,93400.0,12.7829,12.8115,12.7685,12.8043,93400.0
2011-09-15 13:10:00,17.89,17.91,17.88,17.88,87200.0,12.8043,12.8186,12.7972,12.7972,87200.0
2011-09-15 13:20:00,17.88,17.9,17.84,17.84,68600.0,12.7972,12.8115,12.7685,12.7685,68600.0
2011-09-15 13:30:00,17.85,17.85,17.81,17.83,70000.0,12.7757,12.7757,12.7471,12.7614,70000.0
2011-09-15 13:40:00,17.82,17.89,17.82,17.86,154000.0,12.7542,12.8043,12.7542,12.7829,154000.0
2011-09-15 13:50:00,17.86,17.88,17.83,17.88,97200.0,12.7829,12.7972,12.7614,12.7972,97200.0
2011-09-15 14:00:00,17.88,17.95,17.88,17.93,166200.0,12.7972,12.8473,12.7972,12.833,166200.0
2011-09-15 14:10:00,17.94,17.99,17.92,17.94,166800.0,12.8401,12.8759,12.8258,12.8401,166800.0
2011-09-15 14:20:00,17.94,17.94,17.88,17.89,113600.0,12.8401,12.8401,12.7972,12.8043,113600.0
2011-09-15 14:30:00,17.9,17.96,17.9,17.96,144000.0,12.8115,12.8544,12.8115,12.8544,144000.0
2011-09-15 14:40:00,17.96,17.99,17.95,17.99,132600.0,12.8544,12.8759,12.8473,12.8759,132600.0
2011-09-15 14:50:00,17.99,18.02,17.98,18.0,172800.0,12.8759,12.8974,12.8687,12.8831,172800.0
2011-09-15 15:00:00,18.0,18.03,17.99,18.0,181800.0,12.8831,12.9045,12.8759,12.8831,181800.0
2011-09-15 15:10:00,18.0,18.0,17.93,17.93,198200.0,12.8831,12.8831,12.833,12.833,198200.0
2011-09-15 15:20:00,17.94,17.96,17.89,17.92,197600.0,12.8401,12.8544,12.8043,12.8258,197600.0
2011-09-15 15:30:00,17.91,18.0,17.91,17.99,241200.0,12.8186,12.8831,12.8186,12.8759,241200.0
2011-09-15 15:40:00,17.99,18.09,17.96,18.09,590800.0,12.8759,12.9475,12.8544,12.9475,590800.0
2011-09-15 15:50:00,18.09,18.12,18.06,18.11,1119000.0,12.9475,12.9689,12.926,12.9618,1119000.0
2011-09-16 09:30:00,18.24,18.4,18.17,18.34,1763600.0,13.0548,13.1693,13.0047,13.1264,1763600.0
2011-09-16 09:40:00,18.35,18.47,18.33,18.47,207000.0,13.1336,13.2194,13.1192,13.2194,207000.0
2011-09-16 09:50:00,18.47,18.5,18.37,18.38,336800.0,13.2194,13.2409,13.1479,13.155,336800.0
2011-09-16 10:00:00,18.38,18.42,18.27,18.34,261200.0,13.155,13.1837,13.0763,13.1264,261200.0
2011-09-16 10:10:00,18.34,18.43,18.34,18.37,138200.0,13.1264,13.1908,13.1264,13.1479,138200.0
2011-09-16 10:20:00,18.37,18.37,18.19,18.2,265600.0,13.1479,13.1479,13.019,13.0262,265600.0
2011-09-16 10:30:00,18.2,18.22,18.13,18.16,290200.0,13.0262,13.0405,12.9761,12.9976,290200.0
2011-09-16 10:40:00,18.16,18.2,18.05,18.08,218600.0,12.9976,13.0262,12.9188,12.9403,218600.0
2011-09-16 10:50:00,18.08,18.11,18.01,18.08,190400.0,12.9403,12.9618,12.8902,12.9403,190400.0
2011-09-16 11:00:00,18.08,18.13,18.05,18.11,173400.0,12.9403,12.9761,12.9188,12.9618,173400.0
2011-09-16 11:10:00,18.11,18.17,18.08,18.09,145800.0,12.9618,13.0047,12.9403,12.9475,145800.0
2011-09-16 11:20:00,18.08,18.09,17.98,18.03,106000.0,12.9403,12.9475,12.8687,12.9045,106000.0
2011-09-16 11:30:00,18.03,18.07,17.95,18.07,134200.0,12.9045,12.9332,12.8473,12.9332,134200.0
2011-09-16 11:40:00,18.07,18.15,18.04,18.1,77000.0,12.9332,12.9904,12.9117,12.9546,77000.0
2011-09-16 11:50:00,18.11,18.13,18.09,18.1,100200.0,12.9618,12.9761,12.9475,12.9546,100200.0
2011-09-16 12:00:00,18.11,18.14,18.1,18.13,84600.0,12.9618,12.9833,12.9546,12.9761,84600.0
2011-09-16 12:10:00,18.13,18.14,18.1,18.11,155200.0,12.9761,12.9833,12.9546,12.9618,155200.0
2011-09-16 12:20:00,18.11,18.12,18.08,18.11,90600.0,12.9618,12.9689,12.9403,12.9618,90600.0
2011-09-16 12:30:00,18.11,18.2,18.09,18.2,62800.0,12.9618,13.0262,12.9475,13.0262,62800.0
2011-09-16 12:40:00,18.2,18.23,18.18,18.21,58200.0,13.0262,13.0477,13.0119,13.0334,58200.0
2011-09-16 12:50:00,18.22,18.23,18.2,18.21,68200.0,13.0405,13.0477,13.0262,13.0334,68200.0
2011-09-16 13:00:00,18.21,18.21,18.11,18.11,141400.0,13.0334,13.0334,12.9618,12.9618,141400.0
2011-09-16 13:10:00,18.11,18.18,18.11,18.17,81400.0,12.9618,13.0119,12.9618,13.0047,81400.0
2011-09-16 13:20:00,18.17,18.2,18.15,18.19,82800.0,13.0047,13.0262,12.9904,13.019,82800.0
2011-09-16 13:30:00,18.18,18.19,18.1,18.13,133800.0,13.0119,13.019,12.9546,12.9761,133800.0
2011-09-16 13:40:00,18.12,18.16,18.11,18.13,76800.0,12.9689,12.9976,12.9618,12.9761,76800.0
2011-09-16 13:50:00,18.13,18.18,18.13,18.17,72200.0,12.9761,13.0119,12.9761,13.0047,72200.0
2011-09-16 14:00:00,18.17,18.21,18.17,18.19,81400.0,13.0047,13.0334,13.0047,13.019,81400.0
2011-09-16 14:10:00,18.19,18.21,18.13,18.16,131800.0,13.019,13.0334,12.9761,12.9976,131800.0
2011-09-16 14:20:00,18.15,18.16,18.11,18.11,71800.0,12.9904,12.9976,12.9618,12.9618,71800.0
2011-09-16 14:30:00,18.11,18.18,18.11,18.18,86600.0,12.9618,13.0119,12.9618,13.0119,86600.0
2011-09-16 14:40:00,18.18,18.18,18.13,18.15,73600.0,13.0119,13.0119,12.9761,12.9904,73600.0
2011-09-16 14:50:00,18.15,18.17,18.14,18.17,198400.0,12.9904,13.0047,12.9833,13.0047,198400.0
2011-09-16 15:00:00,18.17,18.18,18.08,18.08,172000.0,13.0047,13.0119,12.9403,12.9403,172000.0
2011-09-16 15:10:00,18.09,18.11,18.08,18.08,96800.0,12.9475,12.9618,12.9403,12.9403,96800.0
2011-09-16 15:20:00,18.09,18.09,18.04,18.04,162200.0,12.9475,12.9475,12.9117,12.9117,162200.0
2011-09-16 15:30:00,18.05,18.11,18.04,18.08,243800.0,12.9188,12.9618,12.9117,12.9403,243800.0
2011-09-16 15:40:00,18.07,18.17,18.06,18.16,414800.0,12.9332,13.0047,12.926,12.9976,414800.0
2011-09-16 15:50:00,18.16,18.17,18.13,18.16,841200.0,12.9976,13.0047,12.9761,12.9976,841200.0
2011-09-19 09:30:00,17.79,17.79,17.57,17.6,267000.0,12.7328,12.7328,12.5753,12.5968,267000.0
2011-09-19 09:40:00,17.6,17.61,17.48,17.48,211600.0,12.5968,12.6039,12.5109,12.5109,211600.0
2011-09-19 09:50:00,17.48,17.53,17.47,17.49,149200.0,12.5109,12.5467,12.5037,12.518,149200.0
2011-09-19 10:00:00,17.49,17.52,17.44,17.51,229200.0,12.518,12.5395,12.4823,12.5324,229200.0
2011-09-19 10:10:00,17.5,17.5,17.42,17.49,403600.0,12.5252,12.5252,12.4679,12.518,403600.0
2011-09-19 10:20:00,17.49,17.49,17.45,17.48,122400.0,12.518,12.518,12.4894,12.5109,122400.0
2011-09-19 10:30:00,17.48,17.52,17.46,17.46,134600.0,12.5109,12.5395,12.4966,12.4966,134600.0
2011-09-19 10:40:00,17.45,17.47,17.4,17.46,190200.0,12.4894,12.5037,12.4536,12.4966,190200.0
2011-09-19 10:50:00,17.46,17.47,17.41,17.41,149600.0,12.4966,12.5037,12.4608,12.4608,149600.0
2011-09-19 11:00:00,17.41,17.48,17.41,17.46,180200.0,12.4608,12.5109,12.4608,12.4966,180200.0
2011-09-19 11:10:00,17.45,17.45,17.4,17.42,149400.0,12.4894,12.4894,12.4536,12.4679,149400.0
2011-09-19 11:20:00,17.42,17.45,17.41,17.41,135600.0,12.4679,12.4894,12.4608,12.4608,135600.0
2011-09-19 11:30:00,17.41,17.43,17.4,17.42,186000.0,12.4608,12.4751,12.4536,12.4679,186000.0
2011-09-19 11:40:00,17.42,17.5,17.4,17.5,108200.0,12.4679,12.5252,12.4536,12.5252,108200.0
2011-09-19 11:50:00,17.5,17.52,17.49,17.49,90400.0,12.5252,12.5395,12.518,12.518,90400.0
2011-09-19 12:00:00,17.5,17.54,17.49,17.53,81800.0,12.5252,12.5538,12.518,12.5467,81800.0
2011-09-19 12:10:00,17.53,17.54,17.5,17.52,145200.0,12.5467,12.5538,12.5252,12.5395,145200.0
2011-09-19 12:20:00,17.52,17.53,17.5,17.5,78400.0,12.5395,12.5467,12.5252,12.5252,78400.0
2011-09-19 12:30:00,17.5,17.5,17.46,17.48,60200.0,12.5252,12.5252,12.4966,12.5109,60200.0
2011-09-19 12:40:00,17.48,17.48,17.42,17.43,56000.0,12.5109,12.5109,12.4679,12.4751,56000.0
2011-09-19 12:50:00,17.43,17.44,17.41,17.42,99400.0,12.4751,12.4823,12.4608,12.4679,99400.0
2011-09-19 13:00:00,17.42,17.42,17.37,17.39,124600.0,12.4679,12.4679,12.4322,12.4465,124600.0
2011-09-19 13:10:00,17.4,17.4,17.33,17.34,97600.0,12.4536,12.4536,12.4035,12.4107,97600.0
2011-09-19 13:20:00,17.34,17.39,17.33,17.39,103200.0,12.4107,12.4465,12.4035,12.4465,103200.0
2011-09-19 13:30:00,17.39,17.46,17.39,17.44,155000.0,12.4465,12.4966,12.4465,12.4823,155000.0
2011-09-19 13:40:00,17.45,17.55,17.45,17.55,205400.0,12.4894,12.561,12.4894,12.561,205400.0
2011-09-19 13:50:00,17.55,17.59,17.54,17.58,134600.0,12.561,12.5896,12.5538,12.5825,134600.0
2011-09-19 14:00:00,17.59,17.61,17.5,17.58,274400.0,12.5896,12.6039,12.5252,12.5825,274400.0
2011-09-19 14:10:00,17.58,17.61,17.56,17.6,159800.0,12.5825,12.6039,12.5681,12.5968,159800.0
2011-09-19 14:20:00,17.6,17.61,17.53,17.54,123000.0,12.5968,12.6039,12.5467,12.5538,123000.0
2011-09-19 14:30:00,17.53,17.58,17.53,17.58,111000.0,12.5467,12.5825,12.5467,12.5825,111000.0
2011-09-19 14:40:00,17.58,17.61,17.56,17.59,135800.0,12.5825,12.6039,12.5681,12.5896,135800.0
2011-09-19 14:50:00,17.6,17.63,17.54,17.54,201000.0,12.5968,12.6182,12.5538,12.5538,201000.0
2011-09-19 15:00:00,17.54,17.54,17.5,17.5,208000.0,12.5538,12.5538,12.5252,12.5252,208000.0
2011-09-19 15:10:00,17.51,17.69,17.5,17.64,368400.0,12.5324,12.6612,12.5252,12.6254,368400.0
2011-09-19 15:20:00,17.65,17.75,17.64,17.74,205800.0,12.6326,12.7041,12.6254,12.697,205800.0
2011-09-19 15:30:00,17.74,17.87,17.74,17.86,292600.0,12.697,12.79,12.697,12.7829,292600.0
2011-09-19 15:40:00,17.86,17.88,17.77,17.78,491800.0,12.7829,12.7972,12.7184,12.7256,491800.0
2011-09-19 15:50:00,17.78,17.8,17.69,17.72,705400.0,12.7256,12.7399,12.6612,12.6827,705400.0
2011-09-20 09:30:00,17.82,17.95,17.78,17.78,235000.0,12.7542,12.8473,12.7256,12.7256,235000.0
2011-09-20 09:40:00,17.79,17.79,17.57,17.61,203400.0,12.7328,12.7328,12.5753,12.6039,203400.0
2011-09-20 09:50:00,17.61,17.73,17.5,17.72,217800.0,12.6039,12.6898,12.5252,12.6827,217800.0
2011-09-20 10:00:00,17.71,17.8,17.63,17.63,262800.0,12.6755,12.7399,12.6182,12.6182,262800.0
2011-09-20 10:10:00,17.63,17.71,17.58,17.7,124600.0,12.6182,12.6755,12.5825,12.6683,124600.0
2011-09-20 10:20:00,17.7,17.75,17.68,17.74,91400.0,12.6683,12.7041,12.654,12.697,91400.0
2011-09-20 10:30:00,17.75,17.83,17.72,17.81,148800.0,12.7041,12.7614,12.6827,12.7471,148800.0
2011-09-20 10:40:00,17.81,17.84,17.79,17.81,139600.0,12.7471,12.7685,12.7328,12.7471,139600.0
2011-09-20 10:50:00,17.8,17.84,17.73,17.8,160200.0,12.7399,12.7685,12.6898,12.7399,160200.0
2011-09-20 11:00:00,17.8,17.87,17.8,17.83,576400.0,12.7399,12.79,12.7399,12.7614,576400.0
2011-09-20 11:10:00,17.83,17.86,17.8,17.85,244000.0,12.7614,12.7829,12.7399,12.7757,244000.0
2011-09-20 11:20:00,17.85,17.85,17.8,17.83,264400.0,12.7757,12.7757,12.7399,12.7614,264400.0
2011-09-20 11:30:00,17.84,17.86,17.79,17.86,414800.0,12.7685,12.7829,12.7328,12.7829,414800.0
2011-09-20 11:40:00,17.86,17.88,17.83,17.87,96400.0,12.7829,12.7972,12.7614,12.79,96400.0
2011-09-20 11:50:00,17.88,17.92,17.87,17.89,158000.0,12.7972,12.8258,12.79,12.8043,158000.0
2011-09-20 12:00:00,17.89,17.89,17.78,17.81,86400.0,12.8043,12.8043,12.7256,12.7471,86400.0
2011-09-20 12:10:00,17.8,17.81,17.78,17.78,107400.0,12.7399,12.7471,12.7256,12.7256,107400.0
2011-09-20 12:20:00,17.78,17.84,17.78,17.82,68400.0,12.7256,12.7685,12.7256,12.7542,68400.0
2011-09-20 12:30:00,17.82,17.83,17.78,17.8,111000.0,12.7542,12.7614,12.7256,12.7399,111000.0
2011-09-20 12:40:00,17.8,17.81,17.77,17.8,49800.0,12.7399,12.7471,12.7184,12.7399,49800.0
2011-09-20 12:50:00,17.81,17.86,17.8,17.84,302000.0,12.7471,12.7829,12.7399,12.7685,302000.0
2011-09-20 13:00:00,17.84,17.88,17.84,17.87,115600.0,12.7685,12.7972,12.7685,12.79,115600.0
2011-09-20 13:10:00,17.88,17.92,17.86,17.88,159800.0,12.7972,12.8258,12.7829,12.7972,159800.0
2011-09-20 13:20:00,17.88,17.88,17.84,17.88,51200.0,12.7972,12.7972,12.7685,12.7972,51200.0
2011-09-20 13:30:00,17.87,17.88,17.84,17.84,68800.0,12.79,12.7972,12.7685,12.7685,68800.0
2011-09-20 13:40:00,17.84,17.84,17.79,17.82,81400.0,12.7685,12.7685,12.7328,12.7542,81400.0
2011-09-20 13:50:00,17.81,17.83,17.79,17.81,94200.0,12.7471,12.7614,12.7328,12.7471,94200.0
2011-09-20 14:00:00,17.81,17.86,17.78,17.86,157800.0,12.7471,12.7829,12.7256,12.7829,157800.0
2011-09-20 14:10:00,17.86,17.9,17.86,17.88,230400.0,12.7829,12.8115,12.7829,12.7972,230400.0
2011-09-20 14:20:00,17.89,17.89,17.83,17.85,140000.0,12.8043,12.8043,12.7614,12.7757,140000.0
2011-09-20 14:30:00,17.85,17.86,17.74,17.75,232000.0,12.7757,12.7829,12.697,12.7041,232000.0
2011-09-20 14:40:00,17.75,17.75,17.7,17.74,175000.0,12.7041,12.7041,12.6683,12.697,175000.0
2011-09-20 14:50:00,17.74,17.76,17.72,17.73,144400.0,12.697,12.7113,12.6827,12.6898,144400.0
2011-09-20 15:00:00,17.72,17.75,17.61,17.63,317000.0,12.6827,12.7041,12.6039,12.6182,317000.0
2011-09-20 15:10:00,17.63,17.65,17.6,17.6,166800.0,12.6182,12.6326,12.5968,12.5968,166800.0
2011-09-20 15:20:00,17.6,17.62,17.58,17.61,197600.0,12.5968,12.6111,12.5825,12.6039,197600.0
2011-09-20 15:30:00,17.61,17.67,17.6,17.65,246200.0,12.6039,12.6469,12.5968,12.6326,246200.0
2011-09-20 15:40:00,17.65,17.66,17.56,17.6,417400.0,12.6326,12.6397,12.5681,12.5968,417400.0
2011-09-20 15:50:00,17.59,17.6,17.53,17.54,884400.0,12.5896,12.5968,12.5467,12.5538,884400.0
2011-09-21 09:30:00,17.63,17.7,17.55,17.7,218000.0,12.6182,12.6683,12.561,12.6683,218000.0
2011-09-21 09:40:00,17.71,17.71,17.58,17.58,104000.0,12.6755,12.6755,12.5825,12.5825,104000.0
2011-09-21 09:50:00,17.58,17.66,17.52,17.6,82200.0,12.5825,12.6397,12.5395,12.5968,82200.0
2011-09-21 10:00:00,17.64,17.67,17.57,17.61,212400.0,12.6254,12.6469,12.5753,12.6039,212400.0
2011-09-21 10:10:00,17.61,17.63,17.54,17.6,152000.0,12.6039,12.6182,12.5538,12.5968,152000.0
2011-09-21 10:20:00,17.6,17.61,17.55,17.56,120400.0,12.5968,12.6039,12.561,12.5681,120400.0
2011-09-21 10:30:00,17.57,17.59,17.52,17.52,273800.0,12.5753,12.5896,12.5395,12.5395,273800.0
2011-09-21 10:40:00,17.53,17.55,17.5,17.5,176000.0,12.5467,12.561,12.5252,12.5252,176000.0
2011-09-21 10:50:00,17.5,17.53,17.43,17.47,180800.0,12.5252,12.5467,12.4751,12.5037,180800.0
2011-09-21 11:00:00,17.47,17.48,17.43,17.45,143800.0,12.5037,12.5109,12.4751,12.4894,143800.0
2011-09-21 11:10:00,17.45,17.48,17.42,17.45,136000.0,12.4894,12.5109,12.4679,12.4894,136000.0
2011-09-21 11:20:00,17.44,17.47,17.38,17.45,185800.0,12.4823,12.5037,12.4393,12.4894,185800.0
2011-09-21 11:30:00,17.45,17.5,17.43,17.47,138800.0,12.4894,12.5252,12.4751,12.5037,138800.0
2011-09-21 11:40:00,17.48,17.5,17.46,17.46,79000.0,12.5109,12.5252,12.4966,12.4966,79000.0
2011-09-21 11:50:00,17.47,17.48,17.42,17.42,71800.0,12.5037,12.5109,12.4679,12.4679,71800.0
2011-09-21 12:00:00,17.43,17.46,17.41,17.41,53200.0,12.4751,12.4966,12.4608,12.4608,53200.0
2011-09-21 12:10:00,17.4,17.43,17.39,17.43,70400.0,12.4536,12.4751,12.4465,12.4751,70400.0
2011-09-21 12:20:00,17.42,17.43,17.33,17.33,279600.0,12.4679,12.4751,12.4035,12.4035,279600.0
2011-09-21 12:30:00,17.33,17.43,17.33,17.4,139000.0,12.4035,12.4751,12.4035,12.4536,139000.0
2011-09-21 12:40:00,17.4,17.42,17.24,17.24,166200.0,12.4536,12.4679,12.3391,12.3391,166200.0
2011-09-21 12:50:00,17.25,17.29,17.18,17.29,211000.0,12.3463,12.3749,12.2962,12.3749,211000.0
2011-09-21 13:00:00,17.28,17.34,17.23,17.28,189000.0,12.3677,12.4107,12.3319,12.3677,189000.0
2011-09-21 13:10:00,17.28,17.29,17.2,17.2,113200.0,12.3677,12.3749,12.3105,12.3105,113200.0
2011-09-21 13:20:00,17.2,17.26,17.2,17.24,107800.0,12.3105,12.3534,12.3105,12.3391,107800.0
2011-09-21 13:30:00,17.25,17.27,17.22,17.24,108000.0,12.3463,12.3606,12.3248,12.3391,108000.0
2011-09-21 13:40:00,17.24,17.27,17.21,17.24,132400.0,12.3391,12.3606,12.3176,12.3391,132400.0
2011-09-21 13:50:00,17.24,17.27,17.24,17.26,90400.0,12.3391,12.3606,12.3391,12.3534,90400.0
2011-09-21 14:00:00,17.25,17.27,17.24,17.26,192200.0,12.3463,12.3606,12.3391,12.3534,192200.0
2011-09-21 14:10:00,17.25,17.29,17.25,17.27,102600.0,12.3463,12.3749,12.3463,12.3606,102600.0
2011-09-21 14:20:00,17.28,17.36,17.06,17.21,317600.0,12.3677,12.425,12.2103,12.3176,317600.0
2011-09-21 14:30:00,17.21,17.25,16.98,17.05,264800.0,12.3176,12.3463,12.153,12.2031,264800.0
2011-09-21 14:40:00,17.05,17.15,16.97,17.14,388600.0,12.2031,12.2747,12.1459,12.2675,388600.0
2011-09-21 14:50:00,17.12,17.14,17.06,17.07,281400.0,12.2532,12.2675,12.2103,12.2174,281400.0
2011-09-21 15:00:00,17.06,17.18,17.04,17.13,284800.0,12.2103,12.2962,12.196,12.2604,284800.0
2011-09-21 15:10:00,17.13,17.18,17.05,17.06,298800.0,12.2604,12.2962,12.2031,12.2103,298800.0
2011-09-21 15:20:00,17.05,17.08,16.95,17.0,369200.0,12.2031,12.2246,12.1315,12.1673,369200.0
2011-09-21 15:30:00,17.0,17.02,16.83,16.85,467800.0,12.1673,12.1816,12.0457,12.06,467800.0
2011-09-21 15:40:00,16.85,16.86,16.8,16.8,530000.0,12.06,12.0671,12.0242,12.0242,530000.0
2011-09-21 15:50:00,16.8,16.8,16.59,16.61,1246600.0,12.0242,12.0242,11.8739,11.8882,1246600.0
2011-09-22 09:30:00,16.2,16.28,16.05,16.09,881400.0,11.5948,11.652,11.4874,11.516,881400.0
2011-09-22 09:40:00,16.09,16.16,15.79,15.81,625400.0,11.516,11.5661,11.3013,11.3156,625400.0
2011-09-22 09:50:00,15.8,15.96,15.76,15.79,425200.0,11.3085,11.423,11.2798,11.3013,425200.0
2011-09-22 10:00:00,15.79,16.05,15.78,16.03,416400.0,11.3013,11.4874,11.2941,11.4731,416400.0
2011-09-22 10:10:00,16.03,16.11,16.02,16.11,644000.0,11.4731,11.5303,11.4659,11.5303,644000.0
2011-09-22 10:20:00,16.11,16.17,16.1,16.13,411200.0,11.5303,11.5733,11.5232,11.5447,411200.0
2011-09-22 10:30:00,16.13,16.2,16.07,16.07,373200.0,11.5447,11.5948,11.5017,11.5017,373200.0
2011-09-22 10:40:00,16.08,16.1,16.03,16.04,325600.0,11.5089,11.5232,11.4731,11.4802,325600.0
2011-09-22 10:50:00,16.04,16.05,15.96,15.99,348200.0,11.4802,11.4874,11.423,11.4444,348200.0
2011-09-22 11:00:00,15.99,16.05,15.94,15.94,234800.0,11.4444,11.4874,11.4087,11.4087,234800.0
2011-09-22 11:10:00,15.94,16.0,15.88,15.93,330000.0,11.4087,11.4516,11.3657,11.4015,330000.0
2011-09-22 11:20:00,15.93,15.95,15.88,15.93,289200.0,11.4015,11.4158,11.3657,11.4015,289200.0
2011-09-22 11:30:00,15.94,15.97,15.9,15.93,493800.0,11.4087,11.4301,11.38,11.4015,493800.0
2011-09-22 11:40:00,15.93,15.93,15.84,15.84,301800.0,11.4015,11.4015,11.3371,11.3371,301800.0
2011-09-22 11:50:00,15.84,15.86,15.79,15.8,421200.0,11.3371,11.3514,11.3013,11.3085,421200.0
2011-09-22 12:00:00,15.8,15.81,15.69,15.71,576600.0,11.3085,11.3156,11.2297,11.244,576600.0
2011-09-22 12:10:00,15.71,15.82,15.7,15.79,310800.0,11.244,11.3228,11.2369,11.3013,310800.0
2011-09-22 12:20:00,15.79,15.85,15.75,15.83,247200.0,11.3013,11.3442,11.2727,11.3299,247200.0
2011-09-22 12:30:00,15.82,15.86,15.8,15.85,363400.0,11.3228,11.3514,11.3085,11.3442,363400.0
2011-09-22 12:40:00,15.85,15.89,15.82,15.88,395800.0,11.3442,11.3729,11.3228,11.3657,395800.0
2011-09-22 12:50:00,15.88,15.9,15.84,15.88,385400.0,11.3657,11.38,11.3371,11.3657,385400.0
2011-09-22 13:00:00,15.88,15.9,15.84,15.84,255000.0,11.3657,11.38,11.3371,11.3371,255000.0
2011-09-22 13:10:00,15.84,15.88,15.83,15.84,181800.0,11.3371,11.3657,11.3299,11.3371,181800.0
2011-09-22 13:20:00,15.84,15.89,15.8,15.83,337000.0,11.3371,11.3729,11.3085,11.3299,337000.0
2011-09-22 13:30:00,15.83,15.85,15.77,15.84,257200.0,11.3299,11.3442,11.287,11.3371,257200.0
2011-09-22 13:40:00,15.83,15.88,15.82,15.86,294800.0,11.3299,11.3657,11.3228,11.3514,294800.0
2011-09-22 13:50:00,15.86,15.88,15.76,15.76,233600.0,11.3514,11.3657,11.2798,11.2798,233600.0
2011-09-22 14:00:00,15.76,15.84,15.72,15.84,354800.0,11.2798,11.3371,11.2512,11.3371,354800.0
2011-09-22 14:10:00,15.83,15.84,15.74,15.76,326600.0,11.3299,11.3371,11.2655,11.2798,326600.0
2011-09-22 14:20:00,15.77,16.02,15.77,15.88,893800.0,11.287,11.4659,11.287,11.3657,893800.0
2011-09-22 14:30:00,15.88,15.95,15.84,15.85,848400.0,11.3657,11.4158,11.3371,11.3442,848400.0
2011-09-22 14:40:00,15.85,15.98,15.84,15.91,478600.0,11.3442,11.4373,11.3371,11.3872,478600.0
2011-09-22 14:50:00,15.9,15.93,15.81,15.86,408000.0,11.38,11.4015,11.3156,11.3514,408000.0
2011-09-22 15:00:00,15.86,15.9,15.85,15.88,727200.0,11.3514,11.38,11.3442,11.3657,727200.0
2011-09-22 15:10:00,15.88,15.92,15.86,15.88,727600.0,11.3657,11.3943,11.3514,11.3657,727600.0
2011-09-22 15:20:00,15.87,15.88,15.8,15.87,1221200.0,11.3586,11.3657,11.3085,11.3586,1221200.0
2011-09-22 15:30:00,15.87,15.94,15.8,15.92,1090200.0,11.3586,11.4087,11.3085,11.3943,1090200.0
2011-09-22 15:40:00,15.92,16.08,15.88,16.04,1323600.0,11.3943,11.5089,11.3657,11.4802,1323600.0
2011-09-22 15:50:00,16.04,16.11,15.93,16.02,1783200.0,11.4802,11.5303,11.4015,11.4659,1783200.0
2011-09-23 09:30:00,15.86,15.99,15.85,15.9,211800.0,11.3514,11.4444,11.3442,11.38,211800.0
2011-09-23 09:40:00,15.88,16.06,15.85,15.95,233200.0,11.3657,11.4946,11.3442,11.4158,233200.0
2011-09-23 09:50:00,15.96,16.09,15.94,15.99,197200.0,11.423,11.516,11.4087,11.4444,197200.0
2011-09-23 10:00:00,15.97,16.06,15.94,16.01,379800.0,11.4301,11.4946,11.4087,11.4588,379800.0
2011-09-23 10:10:00,16.03,16.06,15.91,15.91,333000.0,11.4731,11.4946,11.3872,11.3872,333000.0
2011-09-23 10:20:00,15.92,16.02,15.9,16.02,206600.0,11.3943,11.4659,11.38,11.4659,206600.0
2011-09-23 10:30:00,16.01,16.04,15.99,16.03,173600.0,11.4588,11.4802,11.4444,11.4731,173600.0
2011-09-23 10:40:00,16.03,16.21,15.97,16.19,222000.0,11.4731,11.6019,11.4301,11.5876,222000.0
2011-09-23 10:50:00,16.2,16.23,16.16,16.2,182800.0,11.5948,11.6162,11.5661,11.5948,182800.0
2011-09-23 11:00:00,16.2,16.2,16.11,16.15,144400.0,11.5948,11.5948,11.5303,11.559,144400.0
2011-09-23 11:10:00,16.17,16.2,16.11,16.19,143400.0,11.5733,11.5948,11.5303,11.5876,143400.0
2011-09-23 11:20:00,16.2,16.22,16.14,16.16,160800.0,11.5948,11.6091,11.5518,11.5661,160800.0
2011-09-23 11:30:00,16.17,16.17,16.0,16.02,187800.0,11.5733,11.5733,11.4516,11.4659,187800.0
2011-09-23 11:40:00,16.02,16.02,15.97,15.97,173200.0,11.4659,11.4659,11.4301,11.4301,173200.0
2011-09-23 11:50:00,15.97,16.03,15.96,16.03,117200.0,11.4301,11.4731,11.423,11.4731,117200.0
2011-09-23 12:00:00,16.03,16.03,15.97,16.02,166200.0,11.4731,11.4731,11.4301,11.4659,166200.0
2011-09-23 12:10:00,16.03,16.06,16.01,16.04,152800.0,11.4731,11.4946,11.4588,11.4802,152800.0
2011-09-23 12:20:00,16.03,16.04,15.96,15.98,166200.0,11.4731,11.4802,11.423,11.4373,166200.0
2011-09-23 12:30:00,15.99,16.03,15.98,15.99,108800.0,11.4444,11.4731,11.4373,11.4444,108800.0
2011-09-23 12:40:00,15.99,16.0,15.88,15.93,328200.0,11.4444,11.4516,11.3657,11.4015,328200.0
2011-09-23 12:50:00,15.92,16.04,15.92,15.94,258200.0,11.3943,11.4802,11.3943,11.4087,258200.0
2011-09-23 13:00:00,15.94,15.98,15.88,15.88,282800.0,11.4087,11.4373,11.3657,11.3657,282800.0
2011-09-23 13:10:00,15.88,15.94,15.85,15.86,148400.0,11.3657,11.4087,11.3442,11.3514,148400.0
2011-09-23 13:20:00,15.85,15.88,15.84,15.85,147200.0,11.3442,11.3657,11.3371,11.3442,147200.0
2011-09-23 13:30:00,15.85,15.97,15.85,15.92,438400.0,11.3442,11.4301,11.3442,11.3943,438400.0
2011-09-23 13:40:00,15.92,15.98,15.9,15.98,328200.0,11.3943,11.4373,11.38,11.4373,328200.0
2011-09-23 13:50:00,15.98,16.0,15.96,15.97,324800.0,11.4373,11.4516,11.423,11.4301,324800.0
2011-09-23 14:00:00,15.96,15.99,15.93,15.95,128800.0,11.423,11.4444,11.4015,11.4158,128800.0
2011-09-23 14:10:00,15.96,15.96,15.88,15.9,215600.0,11.423,11.423,11.3657,11.38,215600.0
2011-09-23 14:20:00,15.9,15.9,15.78,15.8,275000.0,11.38,11.38,11.2941,11.3085,275000.0
2011-09-23 14:30:00,15.81,15.83,15.77,15.79,230000.0,11.3156,11.3299,11.287,11.3013,230000.0
2011-09-23 14:40:00,15.78,15.8,15.72,15.75,265400.0,11.2941,11.3085,11.2512,11.2727,265400.0
2011-09-23 14:50:00,15.76,15.76,15.7,15.72,282400.0,11.2798,11.2798,11.2369,11.2512,282400.0
2011-09-23 15:00:00,15.72,15.76,15.7,15.71,362400.0,11.2512,11.2798,11.2369,11.244,362400.0
2011-09-23 15:10:00,15.72,15.74,15.7,15.7,548800.0,11.2512,11.2655,11.2369,11.2369,548800.0
2011-09-23 15:20:00,15.71,15.81,15.69,15.8,355400.0,11.244,11.3156,11.2297,11.3085,355400.0
2011-09-23 15:30:00,15.81,15.84,15.78,15.79,530800.0,11.3156,11.3371,11.2941,11.3013,530800.0
2011-09-23 15:40:00,15.79,15.8,15.65,15.68,684000.0,11.3013,11.3085,11.2011,11.2226,684000.0
2011-09-23 15:50:00,15.68,15.74,15.65,15.72,1777400.0,11.2226,11.2655,11.2011,11.2512,1777400.0
2011-09-26 09:30:00,15.97,16.11,15.94,16.0,314800.0,11.4301,11.5303,11.4087,11.4516,314800.0
2011-09-26 09:40:00,16.0,16.0,15.88,15.95,220800.0,11.4516,11.4516,11.3657,11.4158,220800.0
2011-09-26 09:50:00,15.95,15.95,15.78,15.79,212800.0,11.4158,11.4158,11.2941,11.3013,212800.0
2011-09-26 10:00:00,15.79,15.81,15.68,15.7,229000.0,11.3013,11.3156,11.2226,11.2369,229000.0
2011-09-26 10:10:00,15.71,15.72,15.64,15.65,230200.0,11.244,11.2512,11.1939,11.2011,230200.0
2011-09-26 10:20:00,15.65,15.74,15.64,15.74,263600.0,11.2011,11.2655,11.1939,11.2655,263600.0
2011-09-26 10:30:00,15.74,15.76,15.63,15.67,284600.0,11.2655,11.2798,11.1868,11.2154,284600.0
2011-09-26 10:40:00,15.65,15.72,15.63,15.65,272800.0,11.2011,11.2512,11.1868,11.2011,272800.0
2011-09-26 10:50:00,15.65,15.8,15.65,15.76,195800.0,11.2011,11.3085,11.2011,11.2798,195800.0
2011-09-26 11:00:00,15.76,15.85,15.75,15.8,210800.0,11.2798,11.3442,11.2727,11.3085,210800.0
2011-09-26 11:10:00,15.81,15.82,15.75,15.8,222600.0,11.3156,11.3228,11.2727,11.3085,222600.0
2011-09-26 11:20:00,15.8,15.84,15.77,15.8,194600.0,11.3085,11.3371,11.287,11.3085,194600.0
2011-09-26 11:30:00,15.81,15.81,15.76,15.79,152800.0,11.3156,11.3156,11.2798,11.3013,152800.0
2011-09-26 11:40:00,15.79,15.81,15.77,15.8,246200.0,11.3013,11.3156,11.287,11.3085,246200.0
2011-09-26 11:50:00,15.8,15.89,15.76,15.88,194600.0,11.3085,11.3729,11.2798,11.3657,194600.0
2011-09-26 12:00:00,15.88,15.88,15.81,15.84,250800.0,11.3657,11.3657,11.3156,11.3371,250800.0
2011-09-26 12:10:00,15.84,15.86,15.81,15.85,163400.0,11.3371,11.3514,11.3156,11.3442,163400.0
2011-09-26 12:20:00,15.86,15.92,15.84,15.87,151200.0,11.3514,11.3943,11.3371,11.3586,151200.0
2011-09-26 12:30:00,15.87,15.9,15.87,15.88,130000.0,11.3586,11.38,11.3586,11.3657,130000.0
2011-09-26 12:40:00,15.88,15.89,15.81,15.81,194800.0,11.3657,11.3729,11.3156,11.3156,194800.0
2011-09-26 12:50:00,15.81,15.84,15.79,15.83,163600.0,11.3156,11.3371,11.3013,11.3299,163600.0
2011-09-26 13:00:00,15.83,15.83,15.73,15.77,168600.0,11.3299,11.3299,11.2584,11.287,168600.0
2011-09-26 13:10:00,15.77,15.77,15.71,15.74,155800.0,11.287,11.287,11.244,11.2655,155800.0
2011-09-26 13:20:00,15.75,15.79,15.74,15.76,162200.0,11.2727,11.3013,11.2655,11.2798,162200.0
2011-09-26 13:30:00,15.76,15.79,15.7,15.74,189800.0,11.2798,11.3013,11.2369,11.2655,189800.0
2011-09-26 13:40:00,15.75,15.79,15.73,15.74,179800.0,11.2727,11.3013,11.2584,11.2655,179800.0
2011-09-26 13:50:00,15.74,15.83,15.74,15.79,170000.0,11.2655,11.3299,11.2655,11.3013,170000.0
2011-09-26 14:00:00,15.8,15.93,15.79,15.85,398600.0,11.3085,11.4015,11.3013,11.3442,398600.0
2011-09-26 14:10:00,15.86,15.88,15.81,15.86,211800.0,11.3514,11.3657,11.3156,11.3514,211800.0
2011-09-26 14:20:00,15.86,15.87,15.82,15.86,266000.0,11.3514,11.3586,11.3228,11.3514,266000.0
2011-09-26 14:30:00,15.86,15.92,15.83,15.9,232200.0,11.3514,11.3943,11.3299,11.38,232200.0
2011-09-26 14:40:00,15.91,15.94,15.87,15.87,166400.0,11.3872,11.4087,11.3586,11.3586,166400.0
2011-09-26 14:50:00,15.88,15.89,15.81,15.84,382600.0,11.3657,11.3729,11.3156,11.3371,382600.0
2011-09-26 15:00:00,15.84,15.97,15.83,15.97,325200.0,11.3371,11.4301,11.3299,11.4301,325200.0
2011-09-26 15:10:00,15.97,16.05,15.96,16.04,287800.0,11.4301,11.4874,11.423,11.4802,287800.0
2011-09-26 15:20:00,16.03,16.05,15.99,16.05,285800.0,11.4731,11.4874,11.4444,11.4874,285800.0
2011-09-26 15:30:00,16.05,16.1,16.02,16.1,442800.0,11.4874,11.5232,11.4659,11.5232,442800.0
2011-09-26 15:40:00,16.1,16.25,16.1,16.25,666800.0,11.5232,11.6305,11.5232,11.6305,666800.0
2011-09-26 15:50:00,16.25,16.33,16.22,16.29,1164200.0,11.6305,11.6878,11.6091,11.6592,1164200.0
2011-09-27 09:30:00,17.02,17.11,16.82,17.06,854400.0,12.1816,12.2461,12.0385,12.2103,854400.0
2011-09-27 09:40:00,17.06,17.11,16.97,17.11,393000.0,12.2103,12.2461,12.1459,12.2461,393000.0
2011-09-27 09:50:00,17.11,17.25,17.1,17.17,326200.0,12.2461,12.3463,12.2389,12.289,326200.0
2011-09-27 10:00:00,17.17,17.18,17.07,17.13,450000.0,12.289,12.2962,12.2174,12.2604,450000.0
2011-09-27 10:10:00,17.13,17.23,17.11,17.19,439000.0,12.2604,12.3319,12.2461,12.3033,439000.0
2011-09-27 10:20:00,17.18,17.27,17.14,17.24,469200.0,12.2962,12.3606,12.2675,12.3391,469200.0
2011-09-27 10:30:00,17.25,17.33,17.24,17.29,318200.0,12.3463,12.4035,12.3391,12.3749,318200.0
2011-09-27 10:40:00,17.29,17.32,17.18,17.26,367400.0,12.3749,12.3964,12.2962,12.3534,367400.0
2011-09-27 10:50:00,17.27,17.42,17.24,17.42,360600.0,12.3606,12.4679,12.3391,12.4679,360600.0
2011-09-27 11:00:00,17.43,17.49,17.39,17.48,405800.0,12.4751,12.518,12.4465,12.5109,405800.0
2011-09-27 11:10:00,17.48,17.52,17.38,17.43,424400.0,12.5109,12.5395,12.4393,12.4751,424400.0
2011-09-27 11:20:00,17.43,17.44,17.39,17.4,314000.0,12.4751,12.4823,12.4465,12.4536,314000.0
2011-09-27 11:30:00,17.41,17.43,17.36,17.37,185000.0,12.4608,12.4751,12.425,12.4322,185000.0
2011-09-27 11:40:00,17.36,17.39,17.33,17.37,172000.0,12.425,12.4465,12.4035,12.4322,172000.0
2011-09-27 11:50:00,17.37,17.46,17.35,17.45,231400.0,12.4322,12.4966,12.4178,12.4894,231400.0
2011-09-27 12:00:00,17.45,17.53,17.45,17.51,191200.0,12.4894,12.5467,12.4894,12.5324,191200.0
2011-09-27 12:10:00,17.51,17.56,17.51,17.55,146000.0,12.5324,12.5681,12.5324,12.561,146000.0
2011-09-27 12:20:00,17.55,17.57,17.53,17.56,200000.0,12.561,12.5753,12.5467,12.5681,200000.0
2011-09-27 12:30:00,17.55,17.55,17.48,17.48,197200.0,12.561,12.561,12.5109,12.5109,197200.0
2011-09-27 12:40:00,17.48,17.51,17.46,17.5,139800.0,12.5109,12.5324,12.4966,12.5252,139800.0
2011-09-27 12:50:00,17.5,17.5,17.42,17.43,159400.0,12.5252,12.5252,12.4679,12.4751,159400.0
2011-09-27 13:00:00,17.43,17.43,17.4,17.42,109200.0,12.4751,12.4751,12.4536,12.4679,109200.0
2011-09-27 13:10:00,17.42,17.43,17.36,17.43,157800.0,12.4679,12.4751,12.425,12.4751,157800.0
2011-09-27 13:20:00,17.43,17.49,17.41,17.48,206400.0,12.4751,12.518,12.4608,12.5109,206400.0
2011-09-27 13:30:00,17.47,17.5,17.45,17.5,203800.0,12.5037,12.5252,12.4894,12.5252,203800.0
2011-09-27 13:40:00,17.5,17.5,17.46,17.48,180800.0,12.5252,12.5252,12.4966,12.5109,180800.0
2011-09-27 13:50:00,17.48,17.51,17.47,17.47,222400.0,12.5109,12.5324,12.5037,12.5037,222400.0
2011-09-27 14:00:00,17.47,17.53,17.45,17.52,162800.0,12.5037,12.5467,12.4894,12.5395,162800.0
2011-09-27 14:10:00,17.52,17.6,17.52,17.57,295200.0,12.5395,12.5968,12.5395,12.5753,295200.0
2011-09-27 14:20:00,17.57,17.58,17.56,17.56,114200.0,12.5753,12.5825,12.5681,12.5681,114200.0
2011-09-27 14:30:00,17.56,17.58,17.51,17.52,259600.0,12.5681,12.5825,12.5324,12.5395,259600.0
2011-09-27 14:40:00,17.52,17.54,17.5,17.5,198200.0,12.5395,12.5538,12.5252,12.5252,198200.0
2011-09-27 14:50:00,17.5,17.55,17.5,17.51,322200.0,12.5252,12.561,12.5252,12.5324,322200.0
2011-09-27 15:00:00,17.5,17.52,17.39,17.42,199600.0,12.5252,12.5395,12.4465,12.4679,199600.0
2011-09-27 15:10:00,17.42,17.43,17.34,17.41,546000.0,12.4679,12.4751,12.4107,12.4608,546000.0
2011-09-27 15:20:00,17.42,17.42,17.2,17.22,489400.0,12.4679,12.4679,12.3105,12.3248,489400.0
2011-09-27 15:30:00,17.22,17.36,17.2,17.28,661200.0,12.3248,12.425,12.3105,12.3677,661200.0
2011-09-27 15:40:00,17.27,17.3,17.15,17.16,1012400.0,12.3606,12.382,12.2747,12.2818,1012400.0
2011-09-27 15:50:00,17.16,17.24,17.09,17.23,1369800.0,12.2818,12.3391,12.2317,12.3319,1369800.0
2011-09-28 09:30:00,17.31,17.5,17.27,17.5,376200.0,12.3892,12.5252,12.3606,12.5252,376200.0
2011-09-28 09:40:00,17.49,17.56,17.38,17.51,232400.0,12.518,12.5681,12.4393,12.5324,232400.0
2011-09-28 09:50:00,17.51,17.55,17.45,17.5,180800.0,12.5324,12.561,12.4894,12.5252,180800.0
2011-09-28 10:00:00,17.5,17.5,17.34,17.37,218600.0,12.5252,12.5252,12.4107,12.4322,218600.0
2011-09-28 10:10:00,17.38,17.42,17.23,17.25,243600.0,12.4393,12.4679,12.3319,12.3463,243600.0
2011-09-28 10:20:00,17.25,17.25,17.17,17.19,258200.0,12.3463,12.3463,12.289,12.3033,258200.0
2011-09-28 10:30:00,17.19,17.21,17.04,17.05,288200.0,12.3033,12.3176,12.196,12.2031,288200.0
2011-09-28 10:40:00,17.05,17.14,17.02,17.13,132800.0,12.2031,12.2675,12.1816,12.2604,132800.0
2011-09-28 10:50:00,17.13,17.16,17.09,17.11,166400.0,12.2604,12.2818,12.2317,12.2461,166400.0
2011-09-28 11:00:00,17.11,17.11,16.97,17.01,328200.0,12.2461,12.2461,12.1459,12.1745,328200.0
2011-09-28 11:10:00,17.01,17.07,16.97,17.02,330600.0,12.1745,12.2174,12.1459,12.1816,330600.0
2011-09-28 11:20:00,17.02,17.06,17.0,17.06,165200.0,12.1816,12.2103,12.1673,12.2103,165200.0
2011-09-28 11:30:00,17.06,17.18,17.0,17.15,257200.0,12.2103,12.2962,12.1673,12.2747,257200.0
2011-09-28 11:40:00,17.16,17.18,17.11,17.18,252600.0,12.2818,12.2962,12.2461,12.2962,252600.0
2011-09-28 11:50:00,17.18,17.3,17.18,17.21,316200.0,12.2962,12.382,12.2962,12.3176,316200.0
2011-09-28 12:00:00,17.21,17.23,17.08,17.08,127600.0,12.3176,12.3319,12.2246,12.2246,127600.0
2011-09-28 12:10:00,17.09,17.14,17.08,17.11,189000.0,12.2317,12.2675,12.2246,12.2461,189000.0
2011-09-28 12:20:00,17.11,17.17,17.11,17.15,102400.0,12.2461,12.289,12.2461,12.2747,102400.0
2011-09-28 12:30:00,17.14,17.15,17.07,17.11,151200.0,12.2675,12.2747,12.2174,12.2461,151200.0
2011-09-28 12:40:00,17.11,17.11,17.04,17.04,178000.0,12.2461,12.2461,12.196,12.196,178000.0
2011-09-28 12:50:00,17.05,17.13,17.05,17.11,163000.0,12.2031,12.2604,12.2031,12.2461,163000.0
2011-09-28 13:00:00,17.11,17.17,16.98,17.1,202600.0,12.2461,12.289,12.153,12.2389,202600.0
2011-09-28 13:10:00,17.1,17.1,17.06,17.07,170200.0,12.2389,12.2389,12.2103,12.2174,170200.0
2011-09-28 13:20:00,17.07,17.08,17.01,17.02,126400.0,12.2174,12.2246,12.1745,12.1816,126400.0
2011-09-28 13:30:00,17.02,17.03,16.96,17.03,580800.0,12.1816,12.1888,12.1387,12.1888,580800.0
2011-09-28 13:40:00,17.02,17.04,16.95,16.96,241200.0,12.1816,12.196,12.1315,12.1387,241200.0
2011-09-28 13:50:00,16.97,17.0,16.88,16.88,195600.0,12.1459,12.1673,12.0814,12.0814,195600.0
2011-09-28 14:00:00,16.88,16.92,16.82,16.9,174400.0,12.0814,12.1101,12.0385,12.0958,174400.0
2011-09-28 14:10:00,16.89,16.94,16.88,16.93,205400.0,12.0886,12.1244,12.0814,12.1172,205400.0
2011-09-28 14:20:00,16.93,16.96,16.9,16.93,126000.0,12.1172,12.1387,12.0958,12.1172,126000.0
2011-09-28 14:30:00,16.93,16.96,16.9,16.95,173600.0,12.1172,12.1387,12.0958,12.1315,173600.0
2011-09-28 14:40:00,16.94,17.0,16.94,16.98,321400.0,12.1244,12.1673,12.1244,12.153,321400.0
2011-09-28 14:50:00,16.98,17.02,16.98,17.0,237400.0,12.153,12.1816,12.153,12.1673,237400.0
2011-09-28 15:00:00,17.0,17.13,17.0,17.11,294200.0,12.1673,12.2604,12.1673,12.2461,294200.0
2011-09-28 15:10:00,17.11,17.17,17.08,17.13,421800.0,12.2461,12.289,12.2246,12.2604,421800.0
2011-09-28 15:20:00,17.13,17.14,17.04,17.07,430600.0,12.2604,12.2675,12.196,12.2174,430600.0
2011-09-28 15:30:00,17.07,17.07,16.99,17.0,764200.0,12.2174,12.2174,12.1602,12.1673,764200.0
2011-09-28 15:40:00,17.0,17.08,16.95,16.99,938000.0,12.1673,12.2246,12.1315,12.1602,938000.0
2011-09-28 15:50:00,16.99,17.0,16.9,16.92,1448600.0,12.1602,12.1673,12.0958,12.1101,1448600.0
2011-09-29 09:30:00,17.36,17.71,17.34,17.64,258600.0,12.425,12.6755,12.4107,12.6254,258600.0
2011-09-29 09:40:00,17.63,17.76,17.62,17.75,353400.0,12.6182,12.7113,12.6111,12.7041,353400.0
2011-09-29 09:50:00,17.75,17.78,17.69,17.72,279000.0,12.7041,12.7256,12.6612,12.6827,279000.0
2011-09-29 10:00:00,17.73,17.74,17.59,17.59,269800.0,12.6898,12.697,12.5896,12.5896,269800.0
2011-09-29 10:10:00,17.6,17.68,17.56,17.67,239200.0,12.5968,12.654,12.5681,12.6469,239200.0
2011-09-29 10:20:00,17.67,17.68,17.56,17.57,234000.0,12.6469,12.654,12.5681,12.5753,234000.0
2011-09-29 10:30:00,17.57,17.59,17.5,17.58,244000.0,12.5753,12.5896,12.5252,12.5825,244000.0
2011-09-29 10:40:00,17.57,17.58,17.47,17.53,260800.0,12.5753,12.5825,12.5037,12.5467,260800.0
2011-09-29 10:50:00,17.53,17.59,17.5,17.58,158000.0,12.5467,12.5896,12.5252,12.5825,158000.0
2011-09-29 11:00:00,17.58,17.63,17.54,17.57,173400.0,12.5825,12.6182,12.5538,12.5753,173400.0
2011-09-29 11:10:00,17.57,17.61,17.53,17.58,181800.0,12.5753,12.6039,12.5467,12.5825,181800.0
2011-09-29 11:20:00,17.58,17.71,17.55,17.7,372800.0,12.5825,12.6755,12.561,12.6683,372800.0
2011-09-29 11:30:00,17.7,17.72,17.66,17.7,216000.0,12.6683,12.6827,12.6397,12.6683,216000.0
2011-09-29 11:40:00,17.7,17.75,17.67,17.75,278800.0,12.6683,12.7041,12.6469,12.7041,278800.0
2011-09-29 11:50:00,17.75,17.77,17.73,17.75,107400.0,12.7041,12.7184,12.6898,12.7041,107400.0
2011-09-29 12:00:00,17.75,17.77,17.72,17.73,164800.0,12.7041,12.7184,12.6827,12.6898,164800.0
2011-09-29 12:10:00,17.73,17.75,17.68,17.72,108200.0,12.6898,12.7041,12.654,12.6827,108200.0
2011-09-29 12:20:00,17.72,17.74,17.7,17.7,190200.0,12.6827,12.697,12.6683,12.6683,190200.0
2011-09-29 12:30:00,17.7,17.72,17.6,17.64,181600.0,12.6683,12.6827,12.5968,12.6254,181600.0
2011-09-29 12:40:00,17.64,17.67,17.6,17.66,113000.0,12.6254,12.6469,12.5968,12.6397,113000.0
2011-09-29 12:50:00,17.66,17.72,17.65,17.71,166400.0,12.6397,12.6827,12.6326,12.6755,166400.0
2011-09-29 13:00:00,17.71,17.74,17.68,17.72,122000.0,12.6755,12.697,12.654,12.6827,122000.0
2011-09-29 13:10:00,17.72,17.77,17.71,17.71,96400.0,12.6827,12.7184,12.6755,12.6755,96400.0
2011-09-29 13:20:00,17.71,17.71,17.59,17.6,99800.0,12.6755,12.6755,12.5896,12.5968,99800.0
2011-09-29 13:30:00,17.6,17.61,17.46,17.46,202400.0,12.5968,12.6039,12.4966,12.4966,202400.0
2011-09-29 13:40:00,17.46,17.47,17.42,17.46,371400.0,12.4966,12.5037,12.4679,12.4966,371400.0
2011-09-29 13:50:00,17.46,17.58,17.45,17.57,164400.0,12.4966,12.5825,12.4894,12.5753,164400.0
2011-09-29 14:00:00,17.56,17.62,17.42,17.44,472400.0,12.5681,12.6111,12.4679,12.4823,472400.0
2011-09-29 14:10:00,17.44,17.45,17.36,17.42,385200.0,12.4823,12.4894,12.425,12.4679,385200.0
2011-09-29 14:20:00,17.42,17.54,17.36,17.53,232400.0,12.4679,12.5538,12.425,12.5467,232400.0
2011-09-29 14:30:00,17.53,17.58,17.47,17.56,296200.0,12.5467,12.5825,12.5037,12.5681,296200.0
2011-09-29 14:40:00,17.55,17.57,17.46,17.49,303200.0,12.561,12.5753,12.4966,12.518,303200.0
2011-09-29 14:50:00,17.49,17.57,17.45,17.56,288200.0,12.518,12.5753,12.4894,12.5681,288200.0
2011-09-29 15:00:00,17.57,17.58,17.44,17.5,470600.0,12.5753,12.5825,12.4823,12.5252,470600.0
2011-09-29 15:10:00,17.51,17.63,17.49,17.5,402200.0,12.5324,12.6182,12.518,12.5252,402200.0
2011-09-29 15:20:00,17.5,17.69,17.49,17.64,396800.0,12.5252,12.6612,12.518,12.6254,396800.0
2011-09-29 15:30:00,17.64,17.85,17.61,17.84,543200.0,12.6254,12.7757,12.6039,12.7685,543200.0
2011-09-29 15:40:00,17.83,17.87,17.78,17.78,765400.0,12.7614,12.79,12.7256,12.7256,765400.0
2011-09-29 15:50:00,17.78,17.94,17.78,17.94,1456000.0,12.7256,12.8401,12.7256,12.8401,1456000.0
2011-09-30 09:30:00,17.56,17.69,17.49,17.68,216200.0,12.5681,12.6612,12.518,12.654,216200.0
2011-09-30 09:40:00,17.69,17.79,17.49,17.54,203600.0,12.6612,12.7328,12.518,12.5538,203600.0
2011-09-30 09:50:00,17.54,17.6,17.49,17.54,245000.0,12.5538,12.5968,12.518,12.5538,245000.0
2011-09-30 10:00:00,17.53,17.68,17.52,17.64,266000.0,12.5467,12.654,12.5395,12.6254,266000.0
2011-09-30 10:10:00,17.64,17.7,17.57,17.68,176400.0,12.6254,12.6683,12.5753,12.654,176400.0
2011-09-30 10:20:00,17.68,17.74,17.66,17.72,236000.0,12.654,12.697,12.6397,12.6827,236000.0
2011-09-30 10:30:00,17.72,17.73,17.54,17.57,278200.0,12.6827,12.6898,12.5538,12.5753,278200.0
2011-09-30 10:40:00,17.56,17.6,17.55,17.57,214400.0,12.5681,12.5968,12.561,12.5753,214400.0
2011-09-30 10:50:00,17.56,17.61,17.5,17.53,313600.0,12.5681,12.6039,12.5252,12.5467,313600.0
2011-09-30 11:00:00,17.53,17.61,17.5,17.59,286600.0,12.5467,12.6039,12.5252,12.5896,286600.0
2011-09-30 11:10:00,17.59,17.63,17.54,17.56,266200.0,12.5896,12.6182,12.5538,12.5681,266200.0
2011-09-30 11:20:00,17.56,17.64,17.5,17.52,278000.0,12.5681,12.6254,12.5252,12.5395,278000.0
2011-09-30 11:30:00,17.53,17.6,17.5,17.57,269600.0,12.5467,12.5968,12.5252,12.5753,269600.0
2011-09-30 11:40:00,17.57,17.62,17.54,17.59,204800.0,12.5753,12.6111,12.5538,12.5896,204800.0
2011-09-30 11:50:00,17.59,17.61,17.52,17.56,194600.0,12.5896,12.6039,12.5395,12.5681,194600.0
2011-09-30 12:00:00,17.56,17.58,17.49,17.5,712400.0,12.5681,12.5825,12.518,12.5252,712400.0
2011-09-30 12:10:00,17.5,17.52,17.49,17.5,368400.0,12.5252,12.5395,12.518,12.5252,368400.0
2011-09-30 12:20:00,17.5,17.53,17.5,17.53,141600.0,12.5252,12.5467,12.5252,12.5467,141600.0
2011-09-30 12:30:00,17.53,17.53,17.5,17.51,242600.0,12.5467,12.5467,12.5252,12.5324,242600.0
2011-09-30 12:40:00,17.51,17.55,17.5,17.53,87800.0,12.5324,12.561,12.5252,12.5467,87800.0
2011-09-30 12:50:00,17.53,17.54,17.5,17.51,199400.0,12.5467,12.5538,12.5252,12.5324,199400.0
2011-09-30 13:00:00,17.5,17.56,17.5,17.54,216600.0,12.5252,12.5681,12.5252,12.5538,216600.0
2011-09-30 13:10:00,17.54,17.6,17.54,17.6,113400.0,12.5538,12.5968,12.5538,12.5968,113400.0
2011-09-30 13:20:00,17.59,17.59,17.54,17.55,108400.0,12.5896,12.5896,12.5538,12.561,108400.0
2011-09-30 13:30:00,17.55,17.62,17.55,17.61,107600.0,12.561,12.6111,12.561,12.6039,107600.0
2011-09-30 13:40:00,17.61,17.65,17.57,17.65,163600.0,12.6039,12.6326,12.5753,12.6326,163600.0
2011-09-30 13:50:00,17.65,17.66,17.6,17.61,118800.0,12.6326,12.6397,12.5968,12.6039,118800.0
2011-09-30 14:00:00,17.61,17.65,17.55,17.57,172200.0,12.6039,12.6326,12.561,12.5753,172200.0
2011-09-30 14:10:00,17.57,17.59,17.54,17.56,163600.0,12.5753,12.5896,12.5538,12.5681,163600.0
2011-09-30 14:20:00,17.56,17.57,17.5,17.57,334600.0,12.5681,12.5753,12.5252,12.5753,334600.0
2011-09-30 14:30:00,17.56,17.6,17.53,17.57,255000.0,12.5681,12.5968,12.5467,12.5753,255000.0
2011-09-30 14:40:00,17.57,17.61,17.55,17.59,265600.0,12.5753,12.6039,12.561,12.5896,265600.0
2011-09-30 14:50:00,17.59,17.65,17.5,17.65,366800.0,12.5896,12.6326,12.5252,12.6326,366800.0
2011-09-30 15:00:00,17.64,17.71,17.57,17.68,363000.0,12.6254,12.6755,12.5753,12.654,363000.0
2011-09-30 15:10:00,17.68,17.69,17.63,17.66,301800.0,12.654,12.6612,12.6182,12.6397,301800.0
2011-09-30 15:20:00,17.66,17.7,17.63,17.65,380400.0,12.6397,12.6683,12.6182,12.6326,380400.0
2011-09-30 15:30:00,17.65,17.68,17.61,17.63,484400.0,12.6326,12.654,12.6039,12.6182,484400.0
2011-09-30 15:40:00,17.63,17.71,17.53,17.53,554200.0,12.6182,12.6755,12.5467,12.5467,554200.0
2011-09-30 15:50:00,17.53,17.55,17.47,17.49,1815800.0,12.5467,12.561,12.5037,12.518,1815800.0
2011-10-03 09:30:00,17.25,17.45,17.24,17.44,329200.0,12.3463,12.4894,12.3391,12.4823,329200.0
2011-10-03 09:40:00,17.45,17.58,17.4,17.43,277400.0,12.4894,12.5825,12.4536,12.4751,277400.0
2011-10-03 09:50:00,17.43,17.43,17.35,17.36,118200.0,12.4751,12.4751,12.4178,12.425,118200.0
2011-10-03 10:00:00,17.37,17.63,17.37,17.61,361000.0,12.4322,12.6182,12.4322,12.6039,361000.0
2011-10-03 10:10:00,17.6,17.65,17.49,17.5,204600.0,12.5968,12.6326,12.518,12.5252,204600.0
2011-10-03 10:20:00,17.5,17.54,17.45,17.5,170800.0,12.5252,12.5538,12.4894,12.5252,170800.0
2011-10-03 10:30:00,17.51,17.55,17.36,17.39,194000.0,12.5324,12.561,12.425,12.4465,194000.0
2011-10-03 10:40:00,17.39,17.42,17.31,17.33,305800.0,12.4465,12.4679,12.3892,12.4035,305800.0
2011-10-03 10:50:00,17.33,17.43,17.27,17.38,260800.0,12.4035,12.4751,12.3606,12.4393,260800.0
2011-10-03 11:00:00,17.38,17.43,17.28,17.42,302600.0,12.4393,12.4751,12.3677,12.4679,302600.0
2011-10-03 11:10:00,17.42,17.46,17.38,17.45,193600.0,12.4679,12.4966,12.4393,12.4894,193600.0
2011-10-03 11:20:00,17.45,17.48,17.4,17.46,179400.0,12.4894,12.5109,12.4536,12.4966,179400.0
2011-10-03 11:30:00,17.45,17.5,17.4,17.42,179400.0,12.4894,12.5252,12.4536,12.4679,179400.0
2011-10-03 11:40:00,17.43,17.43,17.36,17.4,174200.0,12.4751,12.4751,12.425,12.4536,174200.0
2011-10-03 11:50:00,17.4,17.54,17.39,17.51,263600.0,12.4536,12.5538,12.4465,12.5324,263600.0
2011-10-03 12:00:00,17.5,17.55,17.41,17.42,176400.0,12.5252,12.561,12.4608,12.4679,176400.0
2011-10-03 12:10:00,17.42,17.43,17.3,17.34,199400.0,12.4679,12.4751,12.382,12.4107,199400.0
2011-10-03 12:20:00,17.33,17.38,17.29,17.32,197600.0,12.4035,12.4393,12.3749,12.3964,197600.0
2011-10-03 12:30:00,17.32,17.36,17.23,17.35,289800.0,12.3964,12.425,12.3319,12.4178,289800.0
2011-10-03 12:40:00,17.35,17.41,17.34,17.35,253800.0,12.4178,12.4608,12.4107,12.4178,253800.0
2011-10-03 12:50:00,17.36,17.36,17.31,17.32,220400.0,12.425,12.425,12.3892,12.3964,220400.0
2011-10-03 13:00:00,17.32,17.32,17.25,17.31,262600.0,12.3964,12.3964,12.3463,12.3892,262600.0
2011-10-03 13:10:00,17.31,17.39,17.21,17.28,266200.0,12.3892,12.4465,12.3176,12.3677,266200.0
2011-10-03 13:20:00,17.29,17.31,17.24,17.29,196800.0,12.3749,12.3892,12.3391,12.3749,196800.0
2011-10-03 13:30:00,17.29,17.3,17.06,17.08,251000.0,12.3749,12.382,12.2103,12.2246,251000.0
2011-10-03 13:40:00,17.08,17.2,17.07,17.14,320600.0,12.2246,12.3105,12.2174,12.2675,320600.0
2011-10-03 13:50:00,17.14,17.2,17.08,17.18,232600.0,12.2675,12.3105,12.2246,12.2962,232600.0
2011-10-03 14:00:00,17.18,17.3,17.13,17.25,219800.0,12.2962,12.382,12.2604,12.3463,219800.0
2011-10-03 14:10:00,17.27,17.28,17.14,17.17,149200.0,12.3606,12.3677,12.2675,12.289,149200.0
2011-10-03 14:20:00,17.16,17.19,17.07,17.08,233600.0,12.2818,12.3033,12.2174,12.2246,233600.0
2011-10-03 14:30:00,17.08,17.11,17.0,17.01,383200.0,12.2246,12.2461,12.1673,12.1745,383200.0
2011-10-03 14:40:00,17.0,17.02,16.88,16.95,547200.0,12.1673,12.1816,12.0814,12.1315,547200.0
2011-10-03 14:50:00,16.95,17.02,16.93,17.01,492000.0,12.1315,12.1816,12.1172,12.1745,492000.0
2011-10-03 15:00:00,17.01,17.11,16.99,17.02,418600.0,12.1745,12.2461,12.1602,12.1816,418600.0
2011-10-03 15:10:00,17.03,17.05,16.91,16.95,460200.0,12.1888,12.2031,12.1029,12.1315,460200.0
2011-10-03 15:20:00,16.95,16.97,16.85,16.86,505000.0,12.1315,12.1459,12.06,12.0671,505000.0
2011-10-03 15:30:00,16.86,16.97,16.83,16.9,723600.0,12.0671,12.1459,12.0457,12.0958,723600.0
2011-10-03 15:40:00,16.91,17.07,16.86,17.0,864200.0,12.1029,12.2174,12.0671,12.1673,864200.0
2011-10-03 15:50:00,17.01,17.01,16.78,16.79,1548000.0,12.1745,12.1745,12.0099,12.017,1548000.0
2011-10-04 09:30:00,16.48,16.68,16.38,16.49,401600.0,11.7952,11.9383,11.7236,11.8023,401600.0
2011-10-04 09:40:00,16.5,16.66,16.5,16.55,534600.0,11.8095,11.924,11.8095,11.8453,534600.0
2011-10-04 09:50:00,16.54,16.75,16.37,16.72,333800.0,11.8381,11.9884,11.7164,11.9669,333800.0
2011-10-04 10:00:00,16.72,16.78,16.58,16.74,472600.0,11.9669,12.0099,11.8667,11.9812,472600.0
2011-10-04 10:10:00,16.73,16.77,16.64,16.71,303000.0,11.9741,12.0027,11.9097,11.9598,303000.0
2011-10-04 10:20:00,16.71,16.77,16.66,16.76,313000.0,11.9598,12.0027,11.924,11.9956,313000.0
2011-10-04 10:30:00,16.75,16.86,16.71,16.86,346000.0,11.9884,12.0671,11.9598,12.0671,346000.0
2011-10-04 10:40:00,16.86,17.06,16.84,17.06,291400.0,12.0671,12.2103,12.0528,12.2103,291400.0
2011-10-04 10:50:00,17.07,17.07,16.99,17.0,199000.0,12.2174,12.2174,12.1602,12.1673,199000.0
2011-10-04 11:00:00,17.0,17.09,16.93,17.04,356800.0,12.1673,12.2317,12.1172,12.196,356800.0
2011-10-04 11:10:00,17.02,17.11,17.02,17.03,300600.0,12.1816,12.2461,12.1816,12.1888,300600.0
2011-10-04 11:20:00,17.02,17.06,16.96,17.05,314000.0,12.1816,12.2103,12.1387,12.2031,314000.0
2011-10-04 11:30:00,17.05,17.06,16.98,17.0,301400.0,12.2031,12.2103,12.153,12.1673,301400.0
2011-10-04 11:40:00,17.0,17.07,16.99,17.06,157000.0,12.1673,12.2174,12.1602,12.2103,157000.0
2011-10-04 11:50:00,17.06,17.15,17.06,17.12,331400.0,12.2103,12.2747,12.2103,12.2532,331400.0
2011-10-04 12:00:00,17.11,17.29,17.11,17.27,344600.0,12.2461,12.3749,12.2461,12.3606,344600.0
2011-10-04 12:10:00,17.27,17.27,17.16,17.18,379800.0,12.3606,12.3606,12.2818,12.2962,379800.0
2011-10-04 12:20:00,17.18,17.21,17.07,17.07,244200.0,12.2962,12.3176,12.2174,12.2174,244200.0
2011-10-04 12:30:00,17.07,17.11,17.02,17.08,127400.0,12.2174,12.2461,12.1816,12.2246,127400.0
2011-10-04 12:40:00,17.08,17.15,17.07,17.1,141000.0,12.2246,12.2747,12.2174,12.2389,141000.0
2011-10-04 12:50:00,17.1,17.16,17.07,17.1,230200.0,12.2389,12.2818,12.2174,12.2389,230200.0
2011-10-04 13:00:00,17.11,17.13,17.04,17.11,165800.0,12.2461,12.2604,12.196,12.2461,165800.0
2011-10-04 13:10:00,17.11,17.13,16.99,17.0,274800.0,12.2461,12.2604,12.1602,12.1673,274800.0
2011-10-04 13:20:00,17.0,17.08,16.99,17.06,171000.0,12.1673,12.2246,12.1602,12.2103,171000.0
2011-10-04 13:30:00,17.06,17.12,17.05,17.06,136400.0,12.2103,12.2532,12.2031,12.2103,136400.0
2011-10-04 13:40:00,17.06,17.07,16.98,17.06,169800.0,12.2103,12.2174,12.153,12.2103,169800.0
2011-10-04 13:50:00,17.06,17.11,17.04,17.08,215200.0,12.2103,12.2461,12.196,12.2246,215200.0
2011-10-04 14:00:00,17.08,17.14,17.05,17.05,311400.0,12.2246,12.2675,12.2031,12.2031,311400.0
2011-10-04 14:10:00,17.05,17.07,17.03,17.03,332200.0,12.2031,12.2174,12.1888,12.1888,332200.0
2011-10-04 14:20:00,17.03,17.06,16.98,17.04,255800.0,12.1888,12.2103,12.153,12.196,255800.0
2011-10-04 14:30:00,17.04,17.16,17.04,17.11,308800.0,12.196,12.2818,12.196,12.2461,308800.0
2011-10-04 14:40:00,17.11,17.13,17.0,17.04,411000.0,12.2461,12.2604,12.1673,12.196,411000.0
2011-10-04 14:50:00,17.04,17.05,16.93,16.98,353600.0,12.196,12.2031,12.1172,12.153,353600.0
2011-10-04 15:00:00,16.98,17.06,16.94,16.94,509400.0,12.153,12.2103,12.1244,12.1244,509400.0
2011-10-04 15:10:00,16.94,17.0,16.9,17.0,375400.0,12.1244,12.1673,12.0958,12.1673,375400.0
2011-10-04 15:20:00,17.0,17.2,16.99,17.15,596200.0,12.1673,12.3105,12.1602,12.2747,596200.0
2011-10-04 15:30:00,17.15,17.31,17.15,17.29,858200.0,12.2747,12.3892,12.2747,12.3749,858200.0
2011-10-04 15:40:00,17.29,17.59,17.23,17.57,950400.0,12.3749,12.5896,12.3319,12.5753,950400.0
2011-10-04 15:50:00,17.57,18.12,17.55,18.05,2327000.0,12.5753,12.9689,12.561,12.9188,2327000.0
2011-10-05 09:30:00,18.08,18.12,17.95,18.01,304800.0,12.9403,12.9689,12.8473,12.8902,304800.0
2011-10-05 09:40:00,18.02,18.09,17.82,17.82,389800.0,12.8974,12.9475,12.7542,12.7542,389800.0
2011-10-05 09:50:00,17.82,17.94,17.73,17.91,312600.0,12.7542,12.8401,12.6898,12.8186,312600.0
2011-10-05 10:00:00,17.9,18.09,17.88,18.03,311000.0,12.8115,12.9475,12.7972,12.9045,311000.0
2011-10-05 10:10:00,18.04,18.07,17.95,17.96,190400.0,12.9117,12.9332,12.8473,12.8544,190400.0
2011-10-05 10:20:00,17.96,18.02,17.85,17.86,257000.0,12.8544,12.8974,12.7757,12.7829,257000.0
2011-10-05 10:30:00,17.86,18.0,17.85,17.95,179200.0,12.7829,12.8831,12.7757,12.8473,179200.0
2011-10-05 10:40:00,17.96,18.03,17.93,18.03,297000.0,12.8544,12.9045,12.833,12.9045,297000.0
2011-10-05 10:50:00,18.02,18.13,17.98,18.1,184000.0,12.8974,12.9761,12.8687,12.9546,184000.0
2011-10-05 11:00:00,18.1,18.1,18.03,18.04,210600.0,12.9546,12.9546,12.9045,12.9117,210600.0
2011-10-05 11:10:00,18.04,18.05,17.96,17.98,83000.0,12.9117,12.9188,12.8544,12.8687,83000.0
2011-10-05 11:20:00,17.98,18.04,17.98,17.99,176800.0,12.8687,12.9117,12.8687,12.8759,176800.0
2011-10-05 11:30:00,18.0,18.05,17.99,18.0,132200.0,12.8831,12.9188,12.8759,12.8831,132200.0
2011-10-05 11:40:00,18.0,18.0,17.94,17.98,174400.0,12.8831,12.8831,12.8401,12.8687,174400.0
2011-10-05 11:50:00,17.98,18.02,17.96,17.97,144200.0,12.8687,12.8974,12.8544,12.8616,144200.0
2011-10-05 12:00:00,17.97,18.01,17.91,17.92,192200.0,12.8616,12.8902,12.8186,12.8258,192200.0
2011-10-05 12:10:00,17.92,17.94,17.85,17.85,228800.0,12.8258,12.8401,12.7757,12.7757,228800.0
2011-10-05 12:20:00,17.86,17.96,17.85,17.93,223800.0,12.7829,12.8544,12.7757,12.833,223800.0
2011-10-05 12:30:00,17.93,17.95,17.84,17.84,217600.0,12.833,12.8473,12.7685,12.7685,217600.0
2011-10-05 12:40:00,17.84,17.93,17.83,17.93,375800.0,12.7685,12.833,12.7614,12.833,375800.0
2011-10-05 12:50:00,17.93,18.02,17.92,18.0,221000.0,12.833,12.8974,12.8258,12.8831,221000.0
2011-10-05 13:00:00,18.01,18.15,18.01,18.13,210600.0,12.8902,12.9904,12.8902,12.9761,210600.0
2011-10-05 13:10:00,18.14,18.25,18.08,18.19,240000.0,12.9833,13.062,12.9403,13.019,240000.0
2011-10-05 13:20:00,18.18,18.29,18.18,18.25,220000.0,13.0119,13.0906,13.0119,13.062,220000.0
2011-10-05 13:30:00,18.26,18.33,18.24,18.28,318200.0,13.0691,13.1192,13.0548,13.0835,318200.0
2011-10-05 13:40:00,18.27,18.4,18.21,18.39,484400.0,13.0763,13.1693,13.0334,13.1622,484400.0
2011-10-05 13:50:00,18.39,18.49,18.38,18.48,565200.0,13.1622,13.2338,13.155,13.2266,565200.0
2011-10-05 14:00:00,18.48,18.49,18.41,18.41,379200.0,13.2266,13.2338,13.1765,13.1765,379200.0
2011-10-05 14:10:00,18.41,18.45,18.37,18.45,212800.0,13.1765,13.2051,13.1479,13.2051,212800.0
2011-10-05 14:20:00,18.44,18.48,18.41,18.47,311200.0,13.198,13.2266,13.1765,13.2194,311200.0
2011-10-05 14:30:00,18.47,18.48,18.3,18.31,239800.0,13.2194,13.2266,13.0978,13.1049,239800.0
2011-10-05 14:40:00,18.31,18.45,18.3,18.43,276800.0,13.1049,13.2051,13.0978,13.1908,276800.0
2011-10-05 14:50:00,18.43,18.43,18.34,18.34,197600.0,13.1908,13.1908,13.1264,13.1264,197600.0
2011-10-05 15:00:00,18.35,18.38,18.28,18.35,302000.0,13.1336,13.155,13.0835,13.1336,302000.0
2011-10-05 15:10:00,18.35,18.47,18.34,18.46,307000.0,13.1336,13.2194,13.1264,13.2123,307000.0
2011-10-05 15:20:00,18.46,18.49,18.38,18.47,440000.0,13.2123,13.2338,13.155,13.2194,440000.0
2011-10-05 15:30:00,18.47,18.73,18.47,18.71,578600.0,13.2194,13.4055,13.2194,13.3912,578600.0
2011-10-05 15:40:00,18.71,18.74,18.56,18.57,811400.0,13.3912,13.4127,13.2839,13.291,811400.0
2011-10-05 15:50:00,18.58,18.75,18.57,18.7,1672400.0,13.2982,13.4199,13.291,13.3841,1672400.0
2011-10-06 09:30:00,18.61,18.67,18.47,18.66,241200.0,13.3197,13.3626,13.2194,13.3554,241200.0
2011-10-06 09:40:00,18.66,18.76,18.57,18.59,352800.0,13.3554,13.427,13.291,13.3053,352800.0
2011-10-06 09:50:00,18.59,18.61,18.46,18.53,170000.0,13.3053,13.3197,13.2123,13.2624,170000.0
2011-10-06 10:00:00,18.52,18.64,18.47,18.61,163200.0,13.2552,13.3411,13.2194,13.3197,163200.0
2011-10-06 10:10:00,18.61,18.82,18.6,18.73,260200.0,13.3197,13.47,13.3125,13.4055,260200.0
2011-10-06 10:20:00,18.74,18.84,18.73,18.78,219200.0,13.4127,13.4843,13.4055,13.4413,219200.0
2011-10-06 10:30:00,18.79,18.97,18.79,18.91,228600.0,13.4485,13.5773,13.4485,13.5344,228600.0
2011-10-06 10:40:00,18.91,18.91,18.81,18.81,157000.0,13.5344,13.5344,13.4628,13.4628,157000.0
2011-10-06 10:50:00,18.81,18.91,18.79,18.85,108800.0,13.4628,13.5344,13.4485,13.4914,108800.0
2011-10-06 11:00:00,18.85,19.0,18.84,18.99,177400.0,13.4914,13.5988,13.4843,13.5916,177400.0
2011-10-06 11:10:00,18.99,19.12,18.98,19.1,365200.0,13.5916,13.6847,13.5845,13.6704,365200.0
2011-10-06 11:20:00,19.11,19.16,19.02,19.14,254800.0,13.6775,13.7133,13.6131,13.699,254800.0
2011-10-06 11:30:00,19.14,19.2,19.14,19.2,255400.0,13.699,13.7419,13.699,13.7419,255400.0
2011-10-06 11:40:00,19.18,19.2,19.0,19.03,254600.0,13.7276,13.7419,13.5988,13.6203,254600.0
2011-10-06 11:50:00,19.03,19.06,19.0,19.03,165200.0,13.6203,13.6417,13.5988,13.6203,165200.0
2011-10-06 12:00:00,19.02,19.06,18.96,18.97,103400.0,13.6131,13.6417,13.5702,13.5773,103400.0
2011-10-06 12:10:00,18.96,19.03,18.93,19.0,171000.0,13.5702,13.6203,13.5487,13.5988,171000.0
2011-10-06 12:20:00,19.0,19.02,18.98,18.99,226800.0,13.5988,13.6131,13.5845,13.5916,226800.0
2011-10-06 12:30:00,19.0,19.0,18.92,18.93,227600.0,13.5988,13.5988,13.5415,13.5487,227600.0
2011-10-06 12:40:00,18.93,18.96,18.86,18.92,163400.0,13.5487,13.5702,13.4986,13.5415,163400.0
2011-10-06 12:50:00,18.92,18.93,18.86,18.9,101800.0,13.5415,13.5487,13.4986,13.5272,101800.0
2011-10-06 13:00:00,18.9,18.92,18.84,18.92,111600.0,13.5272,13.5415,13.4843,13.5415,111600.0
2011-10-06 13:10:00,18.92,18.98,18.91,18.91,141600.0,13.5415,13.5845,13.5344,13.5344,141600.0
2011-10-06 13:20:00,18.91,18.96,18.86,18.86,124000.0,13.5344,13.5702,13.4986,13.4986,124000.0
2011-10-06 13:30:00,18.88,18.92,18.81,18.82,162800.0,13.5129,13.5415,13.4628,13.47,162800.0
2011-10-06 13:40:00,18.83,18.85,18.78,18.84,178200.0,13.4771,13.4914,13.4413,13.4843,178200.0
2011-10-06 13:50:00,18.84,18.89,18.8,18.82,154200.0,13.4843,13.5201,13.4556,13.47,154200.0
2011-10-06 14:00:00,18.82,18.88,18.77,18.88,198200.0,13.47,13.5129,13.4342,13.5129,198200.0
2011-10-06 14:10:00,18.87,18.91,18.83,18.91,115200.0,13.5057,13.5344,13.4771,13.5344,115200.0
2011-10-06 14:20:00,18.92,18.94,18.89,18.92,133000.0,13.5415,13.5558,13.5201,13.5415,133000.0
2011-10-06 14:30:00,18.92,18.93,18.83,18.84,158800.0,13.5415,13.5487,13.4771,13.4843,158800.0
2011-10-06 14:40:00,18.84,18.92,18.83,18.86,182800.0,13.4843,13.5415,13.4771,13.4986,182800.0
2011-10-06 14:50:00,18.86,18.9,18.82,18.89,224600.0,13.4986,13.5272,13.47,13.5201,224600.0
2011-10-06 15:00:00,18.89,18.93,18.85,18.92,200600.0,13.5201,13.5487,13.4914,13.5415,200600.0
2011-10-06 15:10:00,18.92,18.96,18.78,18.78,212600.0,13.5415,13.5702,13.4413,13.4413,212600.0
2011-10-06 15:20:00,18.79,18.84,18.75,18.79,367400.0,13.4485,13.4843,13.4199,13.4485,367400.0
2011-10-06 15:30:00,18.78,18.92,18.77,18.91,446000.0,13.4413,13.5415,13.4342,13.5344,446000.0
2011-10-06 15:40:00,18.9,19.05,18.89,19.04,593000.0,13.5272,13.6346,13.5201,13.6274,593000.0
2011-10-06 15:50:00,19.04,19.15,19.02,19.11,1143000.0,13.6274,13.7061,13.6131,13.6775,1143000.0
2011-10-07 09:30:00,19.22,19.24,19.1,19.11,268400.0,13.7562,13.7706,13.6704,13.6775,268400.0
2011-10-07 09:40:00,19.09,19.09,18.95,18.96,174600.0,13.6632,13.6632,13.563,13.5702,174600.0
2011-10-07 09:50:00,18.96,19.16,18.93,19.06,300400.0,13.5702,13.7133,13.5487,13.6417,300400.0
2011-10-07 10:00:00,19.06,19.14,19.01,19.05,245600.0,13.6417,13.699,13.6059,13.6346,245600.0
2011-10-07 10:10:00,19.04,19.13,19.01,19.11,196600.0,13.6274,13.6918,13.6059,13.6775,196600.0
2011-10-07 10:20:00,19.11,19.11,19.04,19.08,186200.0,13.6775,13.6775,13.6274,13.656,186200.0
2011-10-07 10:30:00,19.07,19.11,18.98,18.99,153400.0,13.6489,13.6775,13.5845,13.5916,153400.0
2011-10-07 10:40:00,18.99,19.0,18.89,18.92,216000.0,13.5916,13.5988,13.5201,13.5415,216000.0
2011-10-07 10:50:00,18.92,18.99,18.86,18.87,267200.0,13.5415,13.5916,13.4986,13.5057,267200.0
2011-10-07 11:00:00,18.86,18.91,18.82,18.89,235600.0,13.4986,13.5344,13.47,13.5201,235600.0
2011-10-07 11:10:00,18.89,18.91,18.77,18.79,142000.0,13.5201,13.5344,13.4342,13.4485,142000.0
2011-10-07 11:20:00,18.79,18.84,18.74,18.83,99600.0,13.4485,13.4843,13.4127,13.4771,99600.0
2011-10-07 11:30:00,18.83,18.85,18.7,18.71,145000.0,13.4771,13.4914,13.3841,13.3912,145000.0
2011-10-07 11:40:00,18.71,18.8,18.71,18.75,212200.0,13.3912,13.4556,13.3912,13.4199,212200.0
2011-10-07 11:50:00,18.76,18.78,18.73,18.76,248800.0,13.427,13.4413,13.4055,13.427,248800.0
2011-10-07 12:00:00,18.77,18.85,18.61,18.81,485600.0,13.4342,13.4914,13.3197,13.4628,485600.0
2011-10-07 12:10:00,18.82,18.83,18.61,18.63,265200.0,13.47,13.4771,13.3197,13.334,265200.0
2011-10-07 12:20:00,18.63,18.66,18.55,18.64,414000.0,13.334,13.3554,13.2767,13.3411,414000.0
2011-10-07 12:30:00,18.63,18.65,18.57,18.58,264000.0,13.334,13.3483,13.291,13.2982,264000.0
2011-10-07 12:40:00,18.59,18.59,18.49,18.53,347800.0,13.3053,13.3053,13.2338,13.2624,347800.0
2011-10-07 12:50:00,18.53,18.54,18.47,18.49,187800.0,13.2624,13.2695,13.2194,13.2338,187800.0
2011-10-07 13:00:00,18.49,18.52,18.42,18.43,92600.0,13.2338,13.2552,13.1837,13.1908,92600.0
2011-10-07 13:10:00,18.44,18.58,18.44,18.52,196200.0,13.198,13.2982,13.198,13.2552,196200.0
2011-10-07 13:20:00,18.52,18.56,18.48,18.49,238800.0,13.2552,13.2839,13.2266,13.2338,238800.0
2011-10-07 13:30:00,18.49,18.49,18.39,18.39,143400.0,13.2338,13.2338,13.1622,13.1622,143400.0
2011-10-07 13:40:00,18.39,18.42,18.35,18.42,214400.0,13.1622,13.1837,13.1336,13.1837,214400.0
2011-10-07 13:50:00,18.42,18.44,18.37,18.43,173400.0,13.1837,13.198,13.1479,13.1908,173400.0
2011-10-07 14:00:00,18.43,18.51,18.43,18.5,98600.0,13.1908,13.2481,13.1908,13.2409,98600.0
2011-10-07 14:10:00,18.5,18.52,18.43,18.43,162000.0,13.2409,13.2552,13.1908,13.1908,162000.0
2011-10-07 14:20:00,18.43,18.58,18.43,18.45,349200.0,13.1908,13.2982,13.1908,13.2051,349200.0
2011-10-07 14:30:00,18.45,18.49,18.4,18.41,296200.0,13.2051,13.2338,13.1693,13.1765,296200.0
2011-10-07 14:40:00,18.41,18.43,18.36,18.4,250800.0,13.1765,13.1908,13.1407,13.1693,250800.0
2011-10-07 14:50:00,18.4,18.47,18.38,18.43,193400.0,13.1693,13.2194,13.155,13.1908,193400.0
2011-10-07 15:00:00,18.43,18.47,18.39,18.45,256000.0,13.1908,13.2194,13.1622,13.2051,256000.0
2011-10-07 15:10:00,18.45,18.64,18.43,18.55,350600.0,13.2051,13.3411,13.1908,13.2767,350600.0
2011-10-07 15:20:00,18.55,18.63,18.55,18.62,421400.0,13.2767,13.334,13.2767,13.3268,421400.0
2011-10-07 15:30:00,18.62,18.71,18.6,18.6,296200.0,13.3268,13.3912,13.3125,13.3125,296200.0
2011-10-07 15:40:00,18.6,18.61,18.43,18.44,987400.0,13.3125,13.3197,13.1908,13.198,987400.0
2011-10-07 15:50:00,18.45,18.49,18.29,18.33,1632000.0,13.2051,13.2338,13.0906,13.1192,1632000.0
2011-10-10 09:30:00,18.7,19.01,18.7,19.0,261600.0,13.3841,13.6059,13.3841,13.5988,261600.0
2011-10-10 09:40:00,19.0,19.07,18.93,18.96,140200.0,13.5988,13.6489,13.5487,13.5702,140200.0
2011-10-10 09:50:00,18.97,19.16,18.97,19.1,274800.0,13.5773,13.7133,13.5773,13.6704,274800.0
2011-10-10 10:00:00,19.1,19.12,19.03,19.03,156800.0,13.6704,13.6847,13.6203,13.6203,156800.0
2011-10-10 10:10:00,19.04,19.1,19.02,19.09,117600.0,13.6274,13.6704,13.6131,13.6632,117600.0
2011-10-10 10:20:00,19.09,19.14,19.05,19.1,153200.0,13.6632,13.699,13.6346,13.6704,153200.0
2011-10-10 10:30:00,19.1,19.13,19.06,19.08,110400.0,13.6704,13.6918,13.6417,13.656,110400.0
2011-10-10 10:40:00,19.08,19.15,19.04,19.09,138200.0,13.656,13.7061,13.6274,13.6632,138200.0
2011-10-10 10:50:00,19.09,19.11,19.06,19.08,102800.0,13.6632,13.6775,13.6417,13.656,102800.0
2011-10-10 11:00:00,19.08,19.13,19.05,19.09,136600.0,13.656,13.6918,13.6346,13.6632,136600.0
2011-10-10 11:10:00,19.09,19.1,19.06,19.08,116000.0,13.6632,13.6704,13.6417,13.656,116000.0
2011-10-10 11:20:00,19.09,19.1,19.07,19.08,113200.0,13.6632,13.6704,13.6489,13.656,113200.0
2011-10-10 11:30:00,19.08,19.11,19.08,19.11,91600.0,13.656,13.6775,13.656,13.6775,91600.0
2011-10-10 11:40:00,19.11,19.12,19.1,19.11,146600.0,13.6775,13.6847,13.6704,13.6775,146600.0
2011-10-10 11:50:00,19.11,19.15,19.1,19.13,118400.0,13.6775,13.7061,13.6704,13.6918,118400.0
2011-10-10 12:00:00,19.13,19.15,19.09,19.11,157600.0,13.6918,13.7061,13.6632,13.6775,157600.0
2011-10-10 12:10:00,19.11,19.14,19.09,19.13,90000.0,13.6775,13.699,13.6632,13.6918,90000.0
2011-10-10 12:20:00,19.13,19.15,19.1,19.11,116400.0,13.6918,13.7061,13.6704,13.6775,116400.0
2011-10-10 12:30:00,19.11,19.11,19.04,19.04,90000.0,13.6775,13.6775,13.6274,13.6274,90000.0
2011-10-10 12:40:00,19.05,19.05,18.98,18.99,143000.0,13.6346,13.6346,13.5845,13.5916,143000.0
2011-10-10 12:50:00,18.99,19.08,18.97,19.04,124000.0,13.5916,13.656,13.5773,13.6274,124000.0
2011-10-10 13:00:00,19.04,19.05,19.0,19.03,79800.0,13.6274,13.6346,13.5988,13.6203,79800.0
2011-10-10 13:10:00,19.03,19.1,19.03,19.1,80000.0,13.6203,13.6704,13.6203,13.6704,80000.0
2011-10-10 13:20:00,19.1,19.14,19.09,19.11,119200.0,13.6704,13.699,13.6632,13.6775,119200.0
2011-10-10 13:30:00,19.11,19.13,19.08,19.08,69800.0,13.6775,13.6918,13.656,13.656,69800.0
2011-10-10 13:40:00,19.09,19.11,19.05,19.07,71800.0,13.6632,13.6775,13.6346,13.6489,71800.0
2011-10-10 13:50:00,19.1,19.11,19.05,19.08,145600.0,13.6704,13.6775,13.6346,13.656,145600.0
2011-10-10 14:00:00,19.08,19.1,19.02,19.03,167000.0,13.656,13.6704,13.6131,13.6203,167000.0
2011-10-10 14:10:00,19.03,19.06,19.02,19.03,60800.0,13.6203,13.6417,13.6131,13.6203,60800.0
2011-10-10 14:20:00,19.04,19.11,19.03,19.1,99000.0,13.6274,13.6775,13.6203,13.6704,99000.0
2011-10-10 14:30:00,19.1,19.11,19.08,19.09,109800.0,13.6704,13.6775,13.656,13.6632,109800.0
2011-10-10 14:40:00,19.08,19.09,19.04,19.04,99600.0,13.656,13.6632,13.6274,13.6274,99600.0
2011-10-10 14:50:00,19.04,19.07,19.03,19.03,67200.0,13.6274,13.6489,13.6203,13.6203,67200.0
2011-10-10 15:00:00,19.03,19.04,18.92,18.95,127600.0,13.6203,13.6274,13.5415,13.563,127600.0
2011-10-10 15:10:00,18.95,19.03,18.9,19.02,181800.0,13.563,13.6203,13.5272,13.6131,181800.0
2011-10-10 15:20:00,19.02,19.02,18.9,18.99,206400.0,13.6131,13.6131,13.5272,13.5916,206400.0
2011-10-10 15:30:00,18.98,19.06,18.95,19.03,365200.0,13.5845,13.6417,13.563,13.6203,365200.0
2011-10-10 15:40:00,19.03,19.14,18.98,19.13,523200.0,13.6203,13.699,13.5845,13.6918,523200.0
2011-10-10 15:50:00,19.14,19.28,19.13,19.27,1156000.0,13.699,13.7992,13.6918,13.792,1156000.0
2011-10-11 09:30:00,19.14,19.18,19.01,19.18,236400.0,13.699,13.7276,13.6059,13.7276,236400.0
2011-10-11 09:40:00,19.18,19.19,19.03,19.18,121400.0,13.7276,13.7348,13.6203,13.7276,121400.0
2011-10-11 09:50:00,19.18,19.23,19.15,19.22,97200.0,13.7276,13.7634,13.7061,13.7562,97200.0
2011-10-11 10:00:00,19.22,19.22,19.06,19.11,108800.0,13.7562,13.7562,13.6417,13.6775,108800.0
2011-10-11 10:10:00,19.11,19.21,19.11,19.17,84200.0,13.6775,13.7491,13.6775,13.7205,84200.0
2011-10-11 10:20:00,19.17,19.36,19.14,19.36,106000.0,13.7205,13.8564,13.699,13.8564,106000.0
2011-10-11 10:30:00,19.36,19.43,19.35,19.43,148400.0,13.8564,13.9065,13.8493,13.9065,148400.0
2011-10-11 10:40:00,19.43,19.64,19.43,19.6,292600.0,13.9065,14.0568,13.9065,14.0282,292600.0
2011-10-11 10:50:00,19.6,19.6,19.51,19.59,248800.0,14.0282,14.0282,13.9638,14.0211,248800.0
2011-10-11 11:00:00,19.58,19.61,19.52,19.53,145200.0,14.0139,14.0354,13.971,13.9781,145200.0
2011-10-11 11:10:00,19.54,19.55,19.41,19.44,115000.0,13.9853,13.9924,13.8922,13.9137,115000.0
2011-10-11 11:20:00,19.43,19.45,19.38,19.39,89400.0,13.9065,13.9209,13.8708,13.8779,89400.0
2011-10-11 11:30:00,19.39,19.5,19.38,19.48,108200.0,13.8779,13.9566,13.8708,13.9423,108200.0
2011-10-11 11:40:00,19.48,19.53,19.47,19.5,88600.0,13.9423,13.9781,13.9352,13.9566,88600.0
2011-10-11 11:50:00,19.5,19.57,19.45,19.54,109000.0,13.9566,14.0067,13.9209,13.9853,109000.0
2011-10-11 12:00:00,19.55,19.56,19.47,19.53,108000.0,13.9924,13.9996,13.9352,13.9781,108000.0
2011-10-11 12:10:00,19.54,19.54,19.47,19.48,109000.0,13.9853,13.9853,13.9352,13.9423,109000.0
2011-10-11 12:20:00,19.48,19.49,19.41,19.45,83800.0,13.9423,13.9495,13.8922,13.9209,83800.0
2011-10-11 12:30:00,19.46,19.47,19.31,19.31,92600.0,13.928,13.9352,13.8207,13.8207,92600.0
2011-10-11 12:40:00,19.31,19.36,19.27,19.3,105000.0,13.8207,13.8564,13.792,13.8135,105000.0
2011-10-11 12:50:00,19.3,19.38,19.29,19.36,67800.0,13.8135,13.8708,13.8063,13.8564,67800.0
2011-10-11 13:00:00,19.36,19.4,19.33,19.37,94000.0,13.8564,13.8851,13.835,13.8636,94000.0
2011-10-11 13:10:00,19.36,19.38,19.29,19.37,154000.0,13.8564,13.8708,13.8063,13.8636,154000.0
2011-10-11 13:20:00,19.37,19.46,19.36,19.45,59800.0,13.8636,13.928,13.8564,13.9209,59800.0
2011-10-11 13:30:00,19.46,19.47,19.42,19.45,109800.0,13.928,13.9352,13.8994,13.9209,109800.0
2011-10-11 13:40:00,19.45,19.48,19.38,19.39,156200.0,13.9209,13.9423,13.8708,13.8779,156200.0
2011-10-11 13:50:00,19.38,19.53,19.38,19.53,89200.0,13.8708,13.9781,13.8708,13.9781,89200.0
2011-10-11 14:00:00,19.53,19.54,19.46,19.47,101400.0,13.9781,13.9853,13.928,13.9352,101400.0
2011-10-11 14:10:00,19.47,19.55,19.46,19.52,173200.0,13.9352,13.9924,13.928,13.971,173200.0
2011-10-11 14:20:00,19.51,19.53,19.43,19.45,256800.0,13.9638,13.9781,13.9065,13.9209,256800.0
2011-10-11 14:30:00,19.45,19.5,19.43,19.46,188600.0,13.9209,13.9566,13.9065,13.928,188600.0
2011-10-11 14:40:00,19.47,19.5,19.45,19.46,189000.0,13.9352,13.9566,13.9209,13.928,189000.0
2011-10-11 14:50:00,19.46,19.49,19.45,19.48,107400.0,13.928,13.9495,13.9209,13.9423,107400.0
2011-10-11 15:00:00,19.49,19.58,19.49,19.56,158400.0,13.9495,14.0139,13.9495,13.9996,158400.0
2011-10-11 15:10:00,19.56,19.57,19.5,19.51,143000.0,13.9996,14.0067,13.9566,13.9638,143000.0
2011-10-11 15:20:00,19.51,19.55,19.45,19.46,234000.0,13.9638,13.9924,13.9209,13.928,234000.0
2011-10-11 15:30:00,19.46,19.58,19.45,19.54,360400.0,13.928,14.0139,13.9209,13.9853,360400.0
2011-10-11 15:40:00,19.54,19.58,19.47,19.52,467800.0,13.9853,14.0139,13.9352,13.971,467800.0
2011-10-11 15:50:00,19.51,19.54,19.45,19.47,950800.0,13.9638,13.9853,13.9209,13.9352,950800.0
2011-10-12 09:30:00,19.84,19.93,19.73,19.88,340000.0,14.2,14.2644,14.1213,14.2286,340000.0
2011-10-12 09:40:00,19.87,20.18,19.87,20.18,480400.0,14.2215,14.4433,14.2215,14.4433,480400.0
2011-10-12 09:50:00,20.18,20.65,20.18,20.63,576200.0,14.4433,14.7797,14.4433,14.7654,576200.0
2011-10-12 10:00:00,20.63,20.63,20.38,20.41,429800.0,14.7654,14.7654,14.5865,14.608,429800.0
2011-10-12 10:10:00,20.42,20.66,20.39,20.61,582800.0,14.6151,14.7869,14.5936,14.7511,582800.0
2011-10-12 10:20:00,20.61,20.62,20.46,20.47,386400.0,14.7511,14.7583,14.6437,14.6509,386400.0
2011-10-12 10:30:00,20.48,20.56,20.41,20.52,399200.0,14.6581,14.7153,14.608,14.6867,399200.0
2011-10-12 10:40:00,20.52,20.64,20.49,20.49,375000.0,14.6867,14.7726,14.6652,14.6652,375000.0
2011-10-12 10:50:00,20.5,20.5,20.4,20.47,271400.0,14.6724,14.6724,14.6008,14.6509,271400.0
2011-10-12 11:00:00,20.47,20.53,20.46,20.53,217000.0,14.6509,14.6938,14.6437,14.6938,217000.0
2011-10-12 11:10:00,20.53,20.61,20.51,20.59,158000.0,14.6938,14.7511,14.6795,14.7368,158000.0
2011-10-12 11:20:00,20.58,20.59,20.49,20.57,243200.0,14.7296,14.7368,14.6652,14.7225,243200.0
2011-10-12 11:30:00,20.57,20.64,20.56,20.61,190600.0,14.7225,14.7726,14.7153,14.7511,190600.0
2011-10-12 11:40:00,20.61,20.67,20.54,20.58,258800.0,14.7511,14.794,14.701,14.7296,258800.0
2011-10-12 11:50:00,20.57,20.59,20.48,20.48,273400.0,14.7225,14.7368,14.6581,14.6581,273400.0
2011-10-12 12:00:00,20.48,20.53,20.47,20.47,216200.0,14.6581,14.6938,14.6509,14.6509,216200.0
2011-10-12 12:10:00,20.48,20.53,20.46,20.52,114000.0,14.6581,14.6938,14.6437,14.6867,114000.0
2011-10-12 12:20:00,20.51,20.53,20.48,20.49,154600.0,14.6795,14.6938,14.6581,14.6652,154600.0
2011-10-12 12:30:00,20.49,20.58,20.49,20.56,219000.0,14.6652,14.7296,14.6652,14.7153,219000.0
2011-10-12 12:40:00,20.56,20.6,20.56,20.56,128000.0,14.7153,14.7439,14.7153,14.7153,128000.0
2011-10-12 12:50:00,20.57,20.67,20.57,20.66,172600.0,14.7225,14.794,14.7225,14.7869,172600.0
2011-10-12 13:00:00,20.66,20.7,20.6,20.6,136600.0,14.7869,14.8155,14.7439,14.7439,136600.0
2011-10-12 13:10:00,20.6,20.63,20.58,20.61,102200.0,14.7439,14.7654,14.7296,14.7511,102200.0
2011-10-12 13:20:00,20.61,20.65,20.6,20.61,99800.0,14.7511,14.7797,14.7439,14.7511,99800.0
2011-10-12 13:30:00,20.61,20.67,20.59,20.66,216200.0,14.7511,14.794,14.7368,14.7869,216200.0
2011-10-12 13:40:00,20.67,20.7,20.64,20.66,214000.0,14.794,14.8155,14.7726,14.7869,214000.0
2011-10-12 13:50:00,20.66,20.67,20.6,20.61,241000.0,14.7869,14.794,14.7439,14.7511,241000.0
2011-10-12 14:00:00,20.61,20.68,20.58,20.67,345400.0,14.7511,14.8012,14.7296,14.794,345400.0
2011-10-12 14:10:00,20.68,20.71,20.66,20.71,266800.0,14.8012,14.8227,14.7869,14.8227,266800.0
2011-10-12 14:20:00,20.71,20.9,20.68,20.83,657000.0,14.8227,14.9587,14.8012,14.9086,657000.0
2011-10-12 14:30:00,20.83,20.95,20.82,20.82,412000.0,14.9086,14.9944,14.9014,14.9014,412000.0
2011-10-12 14:40:00,20.82,20.86,20.79,20.85,311800.0,14.9014,14.93,14.8799,14.9229,311800.0
2011-10-12 14:50:00,20.85,20.86,20.62,20.64,328800.0,14.9229,14.93,14.7583,14.7726,328800.0
2011-10-12 15:00:00,20.64,20.67,20.59,20.62,354800.0,14.7726,14.794,14.7368,14.7583,354800.0
2011-10-12 15:10:00,20.61,20.64,20.54,20.58,311800.0,14.7511,14.7726,14.701,14.7296,311800.0
2011-10-12 15:20:00,20.59,20.61,20.51,20.55,449000.0,14.7368,14.7511,14.6795,14.7082,449000.0
2011-10-12 15:30:00,20.55,20.57,20.46,20.48,673800.0,14.7082,14.7225,14.6437,14.6581,673800.0
2011-10-12 15:40:00,20.48,20.56,20.3,20.34,973200.0,14.6581,14.7153,14.5292,14.5579,973200.0
2011-10-12 15:50:00,20.34,20.42,20.3,20.31,1495600.0,14.5579,14.6151,14.5292,14.5364,1495600.0
2011-10-13 09:30:00,20.12,20.16,19.9,19.97,345800.0,14.4004,14.429,14.2429,14.293,345800.0
2011-10-13 09:40:00,19.96,19.97,19.86,19.88,249200.0,14.2859,14.293,14.2143,14.2286,249200.0
2011-10-13 09:50:00,19.88,19.89,19.76,19.81,267600.0,14.2286,14.2358,14.1427,14.1785,267600.0
2011-10-13 10:00:00,19.8,19.89,19.75,19.82,354800.0,14.1714,14.2358,14.1356,14.1857,354800.0
2011-10-13 10:10:00,19.82,19.88,19.78,19.79,321400.0,14.1857,14.2286,14.157,14.1642,321400.0
2011-10-13 10:20:00,19.78,19.91,19.77,19.9,213200.0,14.157,14.2501,14.1499,14.2429,213200.0
2011-10-13 10:30:00,19.9,19.99,19.88,19.96,214200.0,14.2429,14.3074,14.2286,14.2859,214200.0
2011-10-13 10:40:00,19.96,19.97,19.88,19.88,159000.0,14.2859,14.293,14.2286,14.2286,159000.0
2011-10-13 10:50:00,19.88,19.92,19.81,19.82,170600.0,14.2286,14.2573,14.1785,14.1857,170600.0
2011-10-13 11:00:00,19.82,19.91,19.79,19.84,185200.0,14.1857,14.2501,14.1642,14.2,185200.0
2011-10-13 11:10:00,19.84,19.92,19.79,19.8,190200.0,14.2,14.2573,14.1642,14.1714,190200.0
2011-10-13 11:20:00,19.8,19.89,19.8,19.84,149800.0,14.1714,14.2358,14.1714,14.2,149800.0
2011-10-13 11:30:00,19.84,19.88,19.78,19.79,188800.0,14.2,14.2286,14.157,14.1642,188800.0
2011-10-13 11:40:00,19.79,19.86,19.77,19.82,267200.0,14.1642,14.2143,14.1499,14.1857,267200.0
2011-10-13 11:50:00,19.82,19.83,19.77,19.8,159200.0,14.1857,14.1928,14.1499,14.1714,159200.0
2011-10-13 12:00:00,19.8,19.85,19.8,19.82,93200.0,14.1714,14.2071,14.1714,14.1857,93200.0
2011-10-13 12:10:00,19.82,19.83,19.74,19.75,127400.0,14.1857,14.1928,14.1284,14.1356,127400.0
2011-10-13 12:20:00,19.75,19.79,19.74,19.74,111000.0,14.1356,14.1642,14.1284,14.1284,111000.0
2011-10-13 12:30:00,19.74,19.77,19.7,19.75,150000.0,14.1284,14.1499,14.0998,14.1356,150000.0
2011-10-13 12:40:00,19.75,19.8,19.73,19.78,65000.0,14.1356,14.1714,14.1213,14.157,65000.0
2011-10-13 12:50:00,19.79,19.86,19.78,19.86,78400.0,14.1642,14.2143,14.157,14.2143,78400.0
2011-10-13 13:00:00,19.85,19.93,19.81,19.92,127000.0,14.2071,14.2644,14.1785,14.2573,127000.0
2011-10-13 13:10:00,19.93,19.98,19.92,19.93,69400.0,14.2644,14.3002,14.2573,14.2644,69400.0
2011-10-13 13:20:00,19.93,20.02,19.92,20.0,133200.0,14.2644,14.3288,14.2573,14.3145,133200.0
2011-10-13 13:30:00,20.0,20.03,19.98,20.0,100400.0,14.3145,14.336,14.3002,14.3145,100400.0
2011-10-13 13:40:00,20.0,20.05,19.98,20.04,123000.0,14.3145,14.3503,14.3002,14.3431,123000.0
2011-10-13 13:50:00,20.04,20.04,19.98,20.0,95600.0,14.3431,14.3431,14.3002,14.3145,95600.0
2011-10-13 14:00:00,19.99,20.01,19.95,19.97,111800.0,14.3074,14.3217,14.2787,14.293,111800.0
2011-10-13 14:10:00,19.97,20.0,19.95,19.99,96400.0,14.293,14.3145,14.2787,14.3074,96400.0
2011-10-13 14:20:00,19.99,20.05,19.93,19.93,112400.0,14.3074,14.3503,14.2644,14.2644,112400.0
2011-10-13 14:30:00,19.93,19.97,19.91,19.95,130000.0,14.2644,14.293,14.2501,14.2787,130000.0
2011-10-13 14:40:00,19.95,20.1,19.93,20.09,123200.0,14.2787,14.3861,14.2644,14.3789,123200.0
2011-10-13 14:50:00,20.09,20.13,20.05,20.09,124600.0,14.3789,14.4076,14.3503,14.3789,124600.0
2011-10-13 15:00:00,20.1,20.22,20.08,20.2,182800.0,14.3861,14.472,14.3718,14.4577,182800.0
2011-10-13 15:10:00,20.19,20.23,20.16,20.21,173600.0,14.4505,14.4791,14.429,14.4648,173600.0
2011-10-13 15:20:00,20.21,20.21,20.0,20.03,213200.0,14.4648,14.4648,14.3145,14.336,213200.0
2011-10-13 15:30:00,20.03,20.07,19.99,20.05,341200.0,14.336,14.3646,14.3074,14.3503,341200.0
2011-10-13 15:40:00,20.06,20.2,20.05,20.17,634600.0,14.3575,14.4577,14.3503,14.4362,634600.0
2011-10-13 15:50:00,20.17,20.24,20.13,20.15,1116000.0,14.4362,14.4863,14.4076,14.4219,1116000.0
2011-10-14 09:30:00,20.47,20.75,20.47,20.7,221400.0,14.6509,14.8513,14.6509,14.8155,221400.0
2011-10-14 09:40:00,20.69,20.84,20.68,20.83,214600.0,14.8084,14.9157,14.8012,14.9086,214600.0
2011-10-14 09:50:00,20.83,20.84,20.71,20.77,283800.0,14.9086,14.9157,14.8227,14.8656,283800.0
2011-10-14 10:00:00,20.75,20.79,20.68,20.71,281600.0,14.8513,14.8799,14.8012,14.8227,281600.0
2011-10-14 10:10:00,20.71,20.75,20.54,20.54,342000.0,14.8227,14.8513,14.701,14.701,342000.0
2011-10-14 10:20:00,20.54,20.64,20.49,20.5,166000.0,14.701,14.7726,14.6652,14.6724,166000.0
2011-10-14 10:30:00,20.5,20.56,20.4,20.48,235400.0,14.6724,14.7153,14.6008,14.6581,235400.0
2011-10-14 10:40:00,20.48,20.53,20.39,20.47,173800.0,14.6581,14.6938,14.5936,14.6509,173800.0
2011-10-14 10:50:00,20.47,20.5,20.43,20.5,165200.0,14.6509,14.6724,14.6223,14.6724,165200.0
2011-10-14 11:00:00,20.5,20.54,20.43,20.45,241200.0,14.6724,14.701,14.6223,14.6366,241200.0
2011-10-14 11:10:00,20.46,20.5,20.39,20.49,206800.0,14.6437,14.6724,14.5936,14.6652,206800.0
2011-10-14 11:20:00,20.49,20.49,20.4,20.43,186200.0,14.6652,14.6652,14.6008,14.6223,186200.0
2011-10-14 11:30:00,20.43,20.5,20.38,20.38,200800.0,14.6223,14.6724,14.5865,14.5865,200800.0
2011-10-14 11:40:00,20.38,20.41,20.34,20.34,120000.0,14.5865,14.608,14.5579,14.5579,120000.0
2011-10-14 11:50:00,20.34,20.38,20.3,20.3,104600.0,14.5579,14.5865,14.5292,14.5292,104600.0
2011-10-14 12:00:00,20.3,20.3,20.24,20.27,91000.0,14.5292,14.5292,14.4863,14.5078,91000.0
2011-10-14 12:10:00,20.27,20.29,20.18,20.2,139000.0,14.5078,14.5221,14.4433,14.4577,139000.0
2011-10-14 12:20:00,20.2,20.25,20.2,20.24,76400.0,14.4577,14.4934,14.4577,14.4863,76400.0
2011-10-14 12:30:00,20.24,20.26,20.23,20.24,96200.0,14.4863,14.5006,14.4791,14.4863,96200.0
2011-10-14 12:40:00,20.24,20.27,20.21,20.23,67400.0,14.4863,14.5078,14.4648,14.4791,67400.0
2011-10-14 12:50:00,20.23,20.25,20.22,20.24,52400.0,14.4791,14.4934,14.472,14.4863,52400.0
2011-10-14 13:00:00,20.23,20.3,20.22,20.28,86000.0,14.4791,14.5292,14.472,14.5149,86000.0
2011-10-14 13:10:00,20.28,20.35,20.25,20.33,123600.0,14.5149,14.565,14.4934,14.5507,123600.0
2011-10-14 13:20:00,20.34,20.38,20.32,20.36,167800.0,14.5579,14.5865,14.5435,14.5722,167800.0
2011-10-14 13:30:00,20.36,20.4,20.36,20.37,139400.0,14.5722,14.6008,14.5722,14.5793,139400.0
2011-10-14 13:40:00,20.38,20.43,20.37,20.43,159000.0,14.5865,14.6223,14.5793,14.6223,159000.0
2011-10-14 13:50:00,20.43,20.5,20.42,20.48,151600.0,14.6223,14.6724,14.6151,14.6581,151600.0
2011-10-14 14:00:00,20.48,20.49,20.44,20.48,253200.0,14.6581,14.6652,14.6294,14.6581,253200.0
2011-10-14 14:10:00,20.47,20.48,20.45,20.47,109200.0,14.6509,14.6581,14.6366,14.6509,109200.0
2011-10-14 14:20:00,20.47,20.47,20.44,20.46,108200.0,14.6509,14.6509,14.6294,14.6437,108200.0
2011-10-14 14:30:00,20.46,20.46,20.38,20.41,117800.0,14.6437,14.6437,14.5865,14.608,117800.0
2011-10-14 14:40:00,20.41,20.43,20.39,20.41,93000.0,14.608,14.6223,14.5936,14.608,93000.0
2011-10-14 14:50:00,20.41,20.47,20.4,20.47,191200.0,14.608,14.6509,14.6008,14.6509,191200.0
2011-10-14 15:00:00,20.47,20.52,20.46,20.47,185600.0,14.6509,14.6867,14.6437,14.6509,185600.0
2011-10-14 15:10:00,20.46,20.53,20.44,20.52,106600.0,14.6437,14.6938,14.6294,14.6867,106600.0
2011-10-14 15:20:00,20.52,20.59,20.52,20.55,125600.0,14.6867,14.7368,14.6867,14.7082,125600.0
2011-10-14 15:30:00,20.55,20.66,20.55,20.57,246000.0,14.7082,14.7869,14.7082,14.7225,246000.0
2011-10-14 15:40:00,20.57,20.58,20.49,20.52,321200.0,14.7225,14.7296,14.6652,14.6867,321200.0
2011-10-14 15:50:00,20.52,20.65,20.49,20.65,817800.0,14.6867,14.7797,14.6652,14.7797,817800.0
2011-10-17 09:30:00,20.5,20.5,20.21,20.34,172800.0,14.6724,14.6724,14.4648,14.5579,172800.0
2011-10-17 09:40:00,20.34,20.49,20.3,20.46,111600.0,14.5579,14.6652,14.5292,14.6437,111600.0
2011-10-17 09:50:00,20.46,20.49,20.3,20.33,80800.0,14.6437,14.6652,14.5292,14.5507,80800.0
2011-10-17 10:00:00,20.34,20.36,20.2,20.22,116800.0,14.5579,14.5722,14.4577,14.472,116800.0
2011-10-17 10:10:00,20.22,20.25,20.15,20.17,108800.0,14.472,14.4934,14.4219,14.4362,108800.0
2011-10-17 10:20:00,20.17,20.19,20.11,20.11,103200.0,14.4362,14.4505,14.3932,14.3932,103200.0
2011-10-17 10:30:00,20.11,20.13,20.08,20.08,119400.0,14.3932,14.4076,14.3718,14.3718,119400.0
2011-10-17 10:40:00,20.08,20.08,19.99,20.04,183000.0,14.3718,14.3718,14.3074,14.3431,183000.0
2011-10-17 10:50:00,20.04,20.18,20.02,20.16,78800.0,14.3431,14.4433,14.3288,14.429,78800.0
2011-10-17 11:00:00,20.15,20.2,20.14,20.2,159800.0,14.4219,14.4577,14.4147,14.4577,159800.0
2011-10-17 11:10:00,20.2,20.24,20.16,20.19,92600.0,14.4577,14.4863,14.429,14.4505,92600.0
2011-10-17 11:20:00,20.2,20.24,20.17,20.2,68800.0,14.4577,14.4863,14.4362,14.4577,68800.0
2011-10-17 11:30:00,20.2,20.21,20.15,20.18,97000.0,14.4577,14.4648,14.4219,14.4433,97000.0
2011-10-17 11:40:00,20.18,20.18,20.1,20.11,87600.0,14.4433,14.4433,14.3861,14.3932,87600.0
2011-10-17 11:50:00,20.12,20.18,20.12,20.16,80400.0,14.4004,14.4433,14.4004,14.429,80400.0
2011-10-17 12:00:00,20.15,20.15,20.08,20.08,111200.0,14.4219,14.4219,14.3718,14.3718,111200.0
2011-10-17 12:10:00,20.08,20.12,20.05,20.12,88800.0,14.3718,14.4004,14.3503,14.4004,88800.0
2011-10-17 12:20:00,20.12,20.14,20.07,20.09,115200.0,14.4004,14.4147,14.3646,14.3789,115200.0
2011-10-17 12:30:00,20.09,20.12,20.05,20.09,77800.0,14.3789,14.4004,14.3503,14.3789,77800.0
2011-10-17 12:40:00,20.09,20.17,20.08,20.09,128800.0,14.3789,14.4362,14.3718,14.3789,128800.0
2011-10-17 12:50:00,20.09,20.12,20.07,20.07,209600.0,14.3789,14.4004,14.3646,14.3646,209600.0
2011-10-17 13:00:00,20.07,20.08,20.01,20.01,167000.0,14.3646,14.3718,14.3217,14.3217,167000.0
2011-10-17 13:10:00,20.02,20.04,19.98,20.01,197400.0,14.3288,14.3431,14.3002,14.3217,197400.0
2011-10-17 13:20:00,20.02,20.04,19.97,19.98,150200.0,14.3288,14.3431,14.293,14.3002,150200.0
2011-10-17 13:30:00,19.97,20.02,19.97,20.01,200200.0,14.293,14.3288,14.293,14.3217,200200.0
2011-10-17 13:40:00,20.02,20.07,20.0,20.04,163800.0,14.3288,14.3646,14.3145,14.3431,163800.0
2011-10-17 13:50:00,20.04,20.1,20.03,20.09,98600.0,14.3431,14.3861,14.336,14.3789,98600.0
2011-10-17 14:00:00,20.08,20.09,20.0,20.01,117800.0,14.3718,14.3789,14.3145,14.3217,117800.0
2011-10-17 14:10:00,20.0,20.06,20.0,20.04,64000.0,14.3145,14.3575,14.3145,14.3431,64000.0
2011-10-17 14:20:00,20.04,20.07,20.0,20.06,132800.0,14.3431,14.3646,14.3145,14.3575,132800.0
2011-10-17 14:30:00,20.07,20.08,20.0,20.02,186800.0,14.3646,14.3718,14.3145,14.3288,186800.0
2011-10-17 14:40:00,20.03,20.06,20.0,20.03,119400.0,14.336,14.3575,14.3145,14.336,119400.0
2011-10-17 14:50:00,20.03,20.09,19.99,20.09,96000.0,14.336,14.3789,14.3074,14.3789,96000.0
2011-10-17 15:00:00,20.09,20.13,20.05,20.05,139800.0,14.3789,14.4076,14.3503,14.3503,139800.0
2011-10-17 15:10:00,20.06,20.14,20.06,20.06,141800.0,14.3575,14.4147,14.3575,14.3575,141800.0
2011-10-17 15:20:00,20.06,20.06,19.98,19.99,283600.0,14.3575,14.3575,14.3002,14.3074,283600.0
2011-10-17 15:30:00,19.98,20.02,19.84,19.85,565200.0,14.3002,14.3288,14.2,14.2071,565200.0
2011-10-17 15:40:00,19.85,20.03,19.84,19.93,986400.0,14.2071,14.336,14.2,14.2644,986400.0
2011-10-17 15:50:00,19.94,19.95,19.81,19.85,1305000.0,14.2716,14.2787,14.1785,14.2071,1305000.0
2011-10-18 09:30:00,19.92,20.06,19.88,20.06,155400.0,14.2573,14.3575,14.2286,14.3575,155400.0
2011-10-18 09:40:00,20.07,20.11,19.77,19.77,207600.0,14.3646,14.3932,14.1499,14.1499,207600.0
2011-10-18 09:50:00,19.76,19.77,19.52,19.63,483000.0,14.1427,14.1499,13.971,14.0497,483000.0
2011-10-18 10:00:00,19.63,19.67,19.47,19.55,593000.0,14.0497,14.0783,13.9352,13.9924,593000.0
2011-10-18 10:10:00,19.55,19.6,19.49,19.5,433400.0,13.9924,14.0282,13.9495,13.9566,433400.0
2011-10-18 10:20:00,19.5,19.67,19.5,19.67,344200.0,13.9566,14.0783,13.9566,14.0783,344200.0
2011-10-18 10:30:00,19.68,19.72,19.64,19.67,425000.0,14.0855,14.1141,14.0568,14.0783,425000.0
2011-10-18 10:40:00,19.67,19.93,19.67,19.9,265000.0,14.0783,14.2644,14.0783,14.2429,265000.0
2011-10-18 10:50:00,19.91,20.02,19.9,20.01,180600.0,14.2501,14.3288,14.2429,14.3217,180600.0
2011-10-18 11:00:00,20.0,20.05,19.95,20.03,122600.0,14.3145,14.3503,14.2787,14.336,122600.0
2011-10-18 11:10:00,20.03,20.1,20.01,20.04,119400.0,14.336,14.3861,14.3217,14.3431,119400.0
2011-10-18 11:20:00,20.05,20.06,19.97,20.02,121200.0,14.3503,14.3575,14.293,14.3288,121200.0
2011-10-18 11:30:00,20.02,20.25,20.02,20.24,131800.0,14.3288,14.4934,14.3288,14.4863,131800.0
2011-10-18 11:40:00,20.24,20.25,20.15,20.18,101800.0,14.4863,14.4934,14.4219,14.4433,101800.0
2011-10-18 11:50:00,20.18,20.21,20.14,20.18,187800.0,14.4433,14.4648,14.4147,14.4433,187800.0
2011-10-18 12:00:00,20.18,20.27,20.16,20.25,177800.0,14.4433,14.5078,14.429,14.4934,177800.0
2011-10-18 12:10:00,20.25,20.27,20.17,20.18,51200.0,14.4934,14.5078,14.4362,14.4433,51200.0
2011-10-18 12:20:00,20.2,20.21,20.15,20.18,67400.0,14.4577,14.4648,14.4219,14.4433,67400.0
2011-10-18 12:30:00,20.18,20.3,20.18,20.3,84000.0,14.4433,14.5292,14.4433,14.5292,84000.0
2011-10-18 12:40:00,20.3,20.37,20.3,20.36,70600.0,14.5292,14.5793,14.5292,14.5722,70600.0
2011-10-18 12:50:00,20.35,20.36,20.32,20.34,64400.0,14.565,14.5722,14.5435,14.5579,64400.0
2011-10-18 13:00:00,20.35,20.36,20.31,20.33,45400.0,14.565,14.5722,14.5364,14.5507,45400.0
2011-10-18 13:10:00,20.33,20.36,20.26,20.27,62400.0,14.5507,14.5722,14.5006,14.5078,62400.0
2011-10-18 13:20:00,20.28,20.29,20.23,20.28,59000.0,14.5149,14.5221,14.4791,14.5149,59000.0
2011-10-18 13:30:00,20.28,20.31,20.27,20.31,68800.0,14.5149,14.5364,14.5078,14.5364,68800.0
2011-10-18 13:40:00,20.31,20.32,20.25,20.3,63200.0,14.5364,14.5435,14.4934,14.5292,63200.0
2011-10-18 13:50:00,20.31,20.36,20.31,20.35,128400.0,14.5364,14.5722,14.5364,14.565,128400.0
2011-10-18 14:00:00,20.36,20.38,20.33,20.35,139600.0,14.5722,14.5865,14.5507,14.565,139600.0
2011-10-18 14:10:00,20.36,20.42,20.35,20.39,184600.0,14.5722,14.6151,14.565,14.5936,184600.0
2011-10-18 14:20:00,20.4,20.42,20.39,20.39,131600.0,14.6008,14.6151,14.5936,14.5936,131600.0
2011-10-18 14:30:00,20.39,20.43,20.34,20.35,178600.0,14.5936,14.6223,14.5579,14.565,178600.0
2011-10-18 14:40:00,20.35,20.41,20.32,20.4,202400.0,14.565,14.608,14.5435,14.6008,202400.0
2011-10-18 14:50:00,20.41,20.45,20.4,20.44,157000.0,14.608,14.6366,14.6008,14.6294,157000.0
2011-10-18 15:00:00,20.44,20.83,20.44,20.83,733800.0,14.6294,14.9086,14.6294,14.9086,733800.0
2011-10-18 15:10:00,20.83,21.1,20.83,20.91,1093200.0,14.9086,15.1018,14.9086,14.9658,1093200.0
2011-10-18 15:20:00,20.9,21.0,20.8,20.84,591800.0,14.9587,15.0302,14.8871,14.9157,591800.0
2011-10-18 15:30:00,20.84,20.9,20.76,20.82,665600.0,14.9157,14.9587,14.8585,14.9014,665600.0
2011-10-18 15:40:00,20.82,20.97,20.77,20.97,740400.0,14.9014,15.0088,14.8656,15.0088,740400.0
2011-10-18 15:50:00,20.98,21.14,20.88,20.93,1984800.0,15.0159,15.1304,14.9443,14.9801,1984800.0
2011-10-19 09:30:00,20.88,21.0,20.64,20.99,273400.0,14.9443,15.0302,14.7726,15.0231,273400.0
2011-10-19 09:40:00,20.99,21.06,20.83,21.05,243400.0,15.0231,15.0732,14.9086,15.066,243400.0
2011-10-19 09:50:00,21.05,21.06,20.75,20.86,255000.0,15.066,15.0732,14.8513,14.93,255000.0
2011-10-19 10:00:00,20.86,20.92,20.75,20.88,200200.0,14.93,14.973,14.8513,14.9443,200200.0
2011-10-19 10:10:00,20.88,21.07,20.88,21.04,151600.0,14.9443,15.0803,14.9443,15.0589,151600.0
2011-10-19 10:20:00,21.03,21.13,20.98,21.13,119400.0,15.0517,15.1233,15.0159,15.1233,119400.0
2011-10-19 10:30:00,21.13,21.18,21.03,21.03,143000.0,15.1233,15.1591,15.0517,15.0517,143000.0
2011-10-19 10:40:00,21.03,21.07,20.93,20.96,129200.0,15.0517,15.0803,14.9801,15.0016,129200.0
2011-10-19 10:50:00,20.96,20.99,20.92,20.92,132200.0,15.0016,15.0231,14.973,14.973,132200.0
2011-10-19 11:00:00,20.92,20.93,20.83,20.91,135200.0,14.973,14.9801,14.9086,14.9658,135200.0
2011-10-19 11:10:00,20.91,20.93,20.78,20.79,130600.0,14.9658,14.9801,14.8728,14.8799,130600.0
2011-10-19 11:20:00,20.78,20.95,20.77,20.92,173800.0,14.8728,14.9944,14.8656,14.973,173800.0
2011-10-19 11:30:00,20.92,21.04,20.92,21.0,153200.0,14.973,15.0589,14.973,15.0302,153200.0
2011-10-19 11:40:00,20.99,21.06,20.93,21.06,231400.0,15.0231,15.0732,14.9801,15.0732,231400.0
2011-10-19 11:50:00,21.06,21.07,20.9,20.91,125200.0,15.0732,15.0803,14.9587,14.9658,125200.0
2011-10-19 12:00:00,20.91,20.96,20.86,20.86,110800.0,14.9658,15.0016,14.93,14.93,110800.0
2011-10-19 12:10:00,20.86,20.92,20.84,20.9,78600.0,14.93,14.973,14.9157,14.9587,78600.0
2011-10-19 12:20:00,20.9,20.9,20.86,20.87,281600.0,14.9587,14.9587,14.93,14.9372,281600.0
2011-10-19 12:30:00,20.87,20.87,20.78,20.85,80000.0,14.9372,14.9372,14.8728,14.9229,80000.0
2011-10-19 12:40:00,20.85,20.85,20.78,20.79,96600.0,14.9229,14.9229,14.8728,14.8799,96600.0
2011-10-19 12:50:00,20.78,20.87,20.78,20.85,68400.0,14.8728,14.9372,14.8728,14.9229,68400.0
2011-10-19 13:00:00,20.84,20.87,20.83,20.87,93000.0,14.9157,14.9372,14.9086,14.9372,93000.0
2011-10-19 13:10:00,20.87,20.87,20.82,20.82,78600.0,14.9372,14.9372,14.9014,14.9014,78600.0
2011-10-19 13:20:00,20.81,20.83,20.75,20.75,78800.0,14.8942,14.9086,14.8513,14.8513,78800.0
2011-10-19 13:30:00,20.76,20.77,20.7,20.7,98000.0,14.8585,14.8656,14.8155,14.8155,98000.0
2011-10-19 13:40:00,20.69,20.73,20.63,20.65,203600.0,14.8084,14.837,14.7654,14.7797,203600.0
2011-10-19 13:50:00,20.65,20.68,20.63,20.67,149000.0,14.7797,14.8012,14.7654,14.794,149000.0
2011-10-19 14:00:00,20.66,20.71,20.46,20.48,361000.0,14.7869,14.8227,14.6437,14.6581,361000.0
2011-10-19 14:10:00,20.48,20.58,20.46,20.55,213000.0,14.6581,14.7296,14.6437,14.7082,213000.0
2011-10-19 14:20:00,20.55,20.56,20.46,20.46,161800.0,14.7082,14.7153,14.6437,14.6437,161800.0
2011-10-19 14:30:00,20.46,20.59,20.45,20.56,227200.0,14.6437,14.7368,14.6366,14.7153,227200.0
2011-10-19 14:40:00,20.57,20.65,20.5,20.6,157600.0,14.7225,14.7797,14.6724,14.7439,157600.0
2011-10-19 14:50:00,20.59,20.59,20.48,20.48,141600.0,14.7368,14.7368,14.6581,14.6581,141600.0
2011-10-19 15:00:00,20.48,20.5,20.41,20.48,159600.0,14.6581,14.6724,14.608,14.6581,159600.0
2011-10-19 15:10:00,20.47,20.58,20.41,20.54,213800.0,14.6509,14.7296,14.608,14.701,213800.0
2011-10-19 15:20:00,20.55,20.6,20.51,20.56,343000.0,14.7082,14.7439,14.6795,14.7153,343000.0
2011-10-19 15:30:00,20.55,20.68,20.53,20.55,345000.0,14.7082,14.8012,14.6938,14.7082,345000.0
2011-10-19 15:40:00,20.54,20.66,20.45,20.65,435400.0,14.701,14.7869,14.6366,14.7797,435400.0
2011-10-19 15:50:00,20.65,20.65,20.49,20.53,1052200.0,14.7797,14.7797,14.6652,14.6938,1052200.0
2011-10-20 09:30:00,20.66,20.68,20.35,20.44,253600.0,14.7869,14.8012,14.565,14.6294,253600.0
2011-10-20 09:40:00,20.45,20.56,20.36,20.48,120000.0,14.6366,14.7153,14.5722,14.6581,120000.0
2011-10-20 09:50:00,20.48,20.5,20.31,20.33,172200.0,14.6581,14.6724,14.5364,14.5507,172200.0
2011-10-20 10:00:00,20.36,20.54,20.33,20.38,245200.0,14.5722,14.701,14.5507,14.5865,245200.0
2011-10-20 10:10:00,20.38,20.6,20.38,20.53,173400.0,14.5865,14.7439,14.5865,14.6938,173400.0
2011-10-20 10:20:00,20.53,20.57,20.4,20.46,147200.0,14.6938,14.7225,14.6008,14.6437,147200.0
2011-10-20 10:30:00,20.46,20.54,20.45,20.49,223000.0,14.6437,14.701,14.6366,14.6652,223000.0
2011-10-20 10:40:00,20.49,20.5,20.41,20.43,162400.0,14.6652,14.6724,14.608,14.6223,162400.0
2011-10-20 10:50:00,20.43,20.43,20.25,20.25,184800.0,14.6223,14.6223,14.4934,14.4934,184800.0
2011-10-20 11:00:00,20.25,20.29,20.17,20.25,401600.0,14.4934,14.5221,14.4362,14.4934,401600.0
2011-10-20 11:10:00,20.26,20.3,20.14,20.14,144400.0,14.5006,14.5292,14.4147,14.4147,144400.0
2011-10-20 11:20:00,20.15,20.3,20.15,20.26,99800.0,14.4219,14.5292,14.4219,14.5006,99800.0
2011-10-20 11:30:00,20.26,20.33,20.19,20.28,124400.0,14.5006,14.5507,14.4505,14.5149,124400.0
2011-10-20 11:40:00,20.27,20.3,20.21,20.25,107600.0,14.5078,14.5292,14.4648,14.4934,107600.0
2011-10-20 11:50:00,20.25,20.26,20.15,20.18,210400.0,14.4934,14.5006,14.4219,14.4433,210400.0
2011-10-20 12:00:00,20.18,20.22,20.14,20.14,215400.0,14.4433,14.472,14.4147,14.4147,215400.0
2011-10-20 12:10:00,20.14,20.23,20.11,20.16,124000.0,14.4147,14.4791,14.3932,14.429,124000.0
2011-10-20 12:20:00,20.16,20.3,20.16,20.28,214200.0,14.429,14.5292,14.429,14.5149,214200.0
2011-10-20 12:30:00,20.28,20.35,20.27,20.32,285000.0,14.5149,14.565,14.5078,14.5435,285000.0
2011-10-20 12:40:00,20.32,20.32,20.25,20.26,80400.0,14.5435,14.5435,14.4934,14.5006,80400.0
2011-10-20 12:50:00,20.26,20.4,20.25,20.38,175200.0,14.5006,14.6008,14.4934,14.5865,175200.0
2011-10-20 13:00:00,20.37,20.43,20.35,20.41,290400.0,14.5793,14.6223,14.565,14.608,290400.0
2011-10-20 13:10:00,20.42,20.58,20.42,20.58,196800.0,14.6151,14.7296,14.6151,14.7296,196800.0
2011-10-20 13:20:00,20.58,20.79,20.57,20.68,387800.0,14.7296,14.8799,14.7225,14.8012,387800.0
2011-10-20 13:30:00,20.68,20.71,20.56,20.6,222600.0,14.8012,14.8227,14.7153,14.7439,222600.0
2011-10-20 13:40:00,20.6,20.63,20.5,20.59,241800.0,14.7439,14.7654,14.6724,14.7368,241800.0
2011-10-20 13:50:00,20.58,20.69,20.52,20.52,213600.0,14.7296,14.8084,14.6867,14.6867,213600.0
2011-10-20 14:00:00,20.52,20.6,20.46,20.47,195400.0,14.6867,14.7439,14.6437,14.6509,195400.0
2011-10-20 14:10:00,20.47,20.5,20.42,20.46,187200.0,14.6509,14.6724,14.6151,14.6437,187200.0
2011-10-20 14:20:00,20.45,20.55,20.44,20.52,272200.0,14.6366,14.7082,14.6294,14.6867,272200.0
2011-10-20 14:30:00,20.52,20.69,20.48,20.69,229600.0,14.6867,14.8084,14.6581,14.8084,229600.0
2011-10-20 14:40:00,20.69,20.75,20.63,20.68,311600.0,14.8084,14.8513,14.7654,14.8012,311600.0
2011-10-20 14:50:00,20.68,20.8,20.68,20.77,217600.0,14.8012,14.8871,14.8012,14.8656,217600.0
2011-10-20 15:00:00,20.77,20.79,20.73,20.75,202000.0,14.8656,14.8799,14.837,14.8513,202000.0
2011-10-20 15:10:00,20.74,20.77,20.71,20.74,236800.0,14.8441,14.8656,14.8227,14.8441,236800.0
2011-10-20 15:20:00,20.74,20.77,20.55,20.6,320600.0,14.8441,14.8656,14.7082,14.7439,320600.0
2011-10-20 15:30:00,20.6,20.66,20.56,20.59,329200.0,14.7439,14.7869,14.7153,14.7368,329200.0
2011-10-20 15:40:00,20.58,20.7,20.58,20.68,473600.0,14.7296,14.8155,14.7296,14.8012,473600.0
2011-10-20 15:50:00,20.68,20.7,20.61,20.68,1064200.0,14.8012,14.8155,14.7511,14.8012,1064200.0
2011-10-21 09:30:00,21.02,21.18,20.97,21.14,1017000.0,15.0445,15.1591,15.0088,15.1304,1017000.0
2011-10-21 09:40:00,21.15,21.32,21.1,21.32,177000.0,15.1376,15.2593,15.1018,15.2593,177000.0
2011-10-21 09:50:00,21.32,21.38,21.29,21.33,127000.0,15.2593,15.3022,15.2378,15.2664,127000.0
2011-10-21 10:00:00,21.33,21.38,21.27,21.37,95200.0,15.2664,15.3022,15.2235,15.2951,95200.0
2011-10-21 10:10:00,21.38,21.52,21.36,21.52,219000.0,15.3022,15.4024,15.2879,15.4024,219000.0
2011-10-21 10:20:00,21.52,21.57,21.44,21.48,181000.0,15.4024,15.4382,15.3452,15.3738,181000.0
2011-10-21 10:30:00,21.48,21.57,21.4,21.41,204200.0,15.3738,15.4382,15.3165,15.3237,204200.0
2011-10-21 10:40:00,21.41,21.41,21.25,21.27,241200.0,15.3237,15.3237,15.2092,15.2235,241200.0
2011-10-21 10:50:00,21.27,21.31,21.21,21.24,179200.0,15.2235,15.2521,15.1805,15.202,179200.0
2011-10-21 11:00:00,21.25,21.25,21.12,21.13,123800.0,15.2092,15.2092,15.1161,15.1233,123800.0
2011-10-21 11:10:00,21.13,21.25,21.11,21.22,213000.0,15.1233,15.2092,15.109,15.1877,213000.0
2011-10-21 11:20:00,21.22,21.25,21.18,21.22,206600.0,15.1877,15.2092,15.1591,15.1877,206600.0
2011-10-21 11:30:00,21.22,21.25,21.17,21.18,138000.0,15.1877,15.2092,15.1519,15.1591,138000.0
2011-10-21 11:40:00,21.18,21.25,21.18,21.22,78400.0,15.1591,15.2092,15.1591,15.1877,78400.0
2011-10-21 11:50:00,21.22,21.25,21.16,21.17,81600.0,15.1877,15.2092,15.1448,15.1519,81600.0
2011-10-21 12:00:00,21.17,21.18,21.11,21.11,83200.0,15.1519,15.1591,15.109,15.109,83200.0
2011-10-21 12:10:00,21.11,21.13,21.09,21.09,125000.0,15.109,15.1233,15.0946,15.0946,125000.0
2011-10-21 12:20:00,21.09,21.15,21.05,21.14,108400.0,15.0946,15.1376,15.066,15.1304,108400.0
2011-10-21 12:30:00,21.14,21.15,21.03,21.05,67400.0,15.1304,15.1376,15.0517,15.066,67400.0
2011-10-21 12:40:00,21.06,21.1,21.05,21.09,85200.0,15.0732,15.1018,15.066,15.0946,85200.0
2011-10-21 12:50:00,21.09,21.11,21.07,21.07,32000.0,15.0946,15.109,15.0803,15.0803,32000.0
2011-10-21 13:00:00,21.06,21.06,21.01,21.05,83000.0,15.0732,15.0732,15.0374,15.066,83000.0
2011-10-21 13:10:00,21.05,21.05,20.97,20.99,190200.0,15.066,15.066,15.0088,15.0231,190200.0
2011-10-21 13:20:00,20.98,21.01,20.92,20.93,121400.0,15.0159,15.0374,14.973,14.9801,121400.0
2011-10-21 13:30:00,20.93,20.99,20.88,20.98,169000.0,14.9801,15.0231,14.9443,15.0159,169000.0
2011-10-21 13:40:00,20.97,20.99,20.88,20.93,130400.0,15.0088,15.0231,14.9443,14.9801,130400.0
2011-10-21 13:50:00,20.92,20.96,20.88,20.89,82600.0,14.973,15.0016,14.9443,14.9515,82600.0
2011-10-21 14:00:00,20.89,21.05,20.87,21.03,146000.0,14.9515,15.066,14.9372,15.0517,146000.0
2011-10-21 14:10:00,21.02,21.04,20.98,21.02,79400.0,15.0445,15.0589,15.0159,15.0445,79400.0
2011-10-21 14:20:00,21.02,21.1,21.02,21.07,77800.0,15.0445,15.1018,15.0445,15.0803,77800.0
2011-10-21 14:30:00,21.07,21.07,21.0,21.06,159800.0,15.0803,15.0803,15.0302,15.0732,159800.0
2011-10-21 14:40:00,21.06,21.15,21.06,21.11,108000.0,15.0732,15.1376,15.0732,15.109,108000.0
2011-10-21 14:50:00,21.12,21.18,21.09,21.18,127400.0,15.1161,15.1591,15.0946,15.1591,127400.0
2011-10-21 15:00:00,21.18,21.24,21.17,21.22,132400.0,15.1591,15.202,15.1519,15.1877,132400.0
2011-10-21 15:10:00,21.22,21.23,21.17,21.17,170400.0,15.1877,15.1949,15.1519,15.1519,170400.0
2011-10-21 15:20:00,21.18,21.23,21.17,21.17,179400.0,15.1591,15.1949,15.1519,15.1519,179400.0
2011-10-21 15:30:00,21.17,21.24,21.16,21.22,195000.0,15.1519,15.202,15.1448,15.1877,195000.0
2011-10-21 15:40:00,21.21,21.25,21.18,21.25,387600.0,15.1805,15.2092,15.1591,15.2092,387600.0
2011-10-21 15:50:00,21.25,21.36,21.23,21.36,947800.0,15.2092,15.2879,15.1949,15.2879,947800.0
2011-10-24 09:30:00,21.45,21.58,21.35,21.58,235800.0,15.3523,15.4454,15.2807,15.4454,235800.0
2011-10-24 09:40:00,21.59,21.74,21.55,21.72,233800.0,15.4525,15.5599,15.4239,15.5456,233800.0
2011-10-24 09:50:00,21.72,21.73,21.61,21.66,133000.0,15.5456,15.5527,15.4668,15.5026,133000.0
2011-10-24 10:00:00,21.65,21.7,21.63,21.67,304200.0,15.4955,15.5312,15.4811,15.5098,304200.0
2011-10-24 10:10:00,21.67,21.75,21.65,21.74,233800.0,15.5098,15.567,15.4955,15.5599,233800.0
2011-10-24 10:20:00,21.75,21.81,21.73,21.78,124600.0,15.567,15.61,15.5527,15.5885,124600.0
2011-10-24 10:30:00,21.79,21.81,21.73,21.8,158400.0,15.5957,15.61,15.5527,15.6028,158400.0
2011-10-24 10:40:00,21.81,21.83,21.75,21.75,108600.0,15.61,15.6243,15.567,15.567,108600.0
2011-10-24 10:50:00,21.75,21.79,21.74,21.75,204800.0,15.567,15.5957,15.5599,15.567,204800.0
2011-10-24 11:00:00,21.75,21.83,21.74,21.82,138000.0,15.567,15.6243,15.5599,15.6171,138000.0
2011-10-24 11:10:00,21.81,21.84,21.73,21.77,396000.0,15.61,15.6314,15.5527,15.5813,396000.0
2011-10-24 11:20:00,21.77,21.86,21.77,21.85,134600.0,15.5813,15.6458,15.5813,15.6386,134600.0
2011-10-24 11:30:00,21.85,21.86,21.75,21.81,244200.0,15.6386,15.6458,15.567,15.61,244200.0
2011-10-24 11:40:00,21.81,21.9,21.79,21.86,108600.0,15.61,15.6744,15.5957,15.6458,108600.0
2011-10-24 11:50:00,21.85,21.85,21.72,21.74,147000.0,15.6386,15.6386,15.5456,15.5599,147000.0
2011-10-24 12:00:00,21.74,21.78,21.71,21.78,160200.0,15.5599,15.5885,15.5384,15.5885,160200.0
2011-10-24 12:10:00,21.78,21.79,21.71,21.73,133600.0,15.5885,15.5957,15.5384,15.5527,133600.0
2011-10-24 12:20:00,21.73,21.75,21.73,21.74,99000.0,15.5527,15.567,15.5527,15.5599,99000.0
2011-10-24 12:30:00,21.74,21.75,21.64,21.66,73800.0,15.5599,15.567,15.4883,15.5026,73800.0
2011-10-24 12:40:00,21.66,21.67,21.63,21.65,72400.0,15.5026,15.5098,15.4811,15.4955,72400.0
2011-10-24 12:50:00,21.65,21.7,21.64,21.7,118000.0,15.4955,15.5312,15.4883,15.5312,118000.0
2011-10-24 13:00:00,21.7,21.71,21.67,21.68,110200.0,15.5312,15.5384,15.5098,15.5169,110200.0
2011-10-24 13:10:00,21.68,21.71,21.66,21.7,189200.0,15.5169,15.5384,15.5026,15.5312,189200.0
2011-10-24 13:20:00,21.7,21.71,21.65,21.65,162400.0,15.5312,15.5384,15.4955,15.4955,162400.0
2011-10-24 13:30:00,21.65,21.66,21.64,21.65,93400.0,15.4955,15.5026,15.4883,15.4955,93400.0
2011-10-24 13:40:00,21.65,21.75,21.64,21.74,333800.0,15.4955,15.567,15.4883,15.5599,333800.0
2011-10-24 13:50:00,21.75,21.76,21.7,21.73,130400.0,15.567,15.5742,15.5312,15.5527,130400.0
2011-10-24 14:00:00,21.73,21.74,21.68,21.69,154600.0,15.5527,15.5599,15.5169,15.5241,154600.0
2011-10-24 14:10:00,21.69,21.7,21.64,21.66,286800.0,15.5241,15.5312,15.4883,15.5026,286800.0
2011-10-24 14:20:00,21.66,21.7,21.66,21.67,110200.0,15.5026,15.5312,15.5026,15.5098,110200.0
2011-10-24 14:30:00,21.67,21.69,21.65,21.68,130400.0,15.5098,15.5241,15.4955,15.5169,130400.0
2011-10-24 14:40:00,21.68,21.69,21.65,21.68,236400.0,15.5169,15.5241,15.4955,15.5169,236400.0
2011-10-24 14:50:00,21.68,21.72,21.65,21.72,209000.0,15.5169,15.5456,15.4955,15.5456,209000.0
2011-10-24 15:00:00,21.72,21.77,21.71,21.75,291600.0,15.5456,15.5813,15.5384,15.567,291600.0
2011-10-24 15:10:00,21.74,21.75,21.64,21.69,318400.0,15.5599,15.567,15.4883,15.5241,318400.0
2011-10-24 15:20:00,21.69,21.7,21.56,21.58,301600.0,15.5241,15.5312,15.431,15.4454,301600.0
2011-10-24 15:30:00,21.58,21.71,21.58,21.65,646800.0,15.4454,15.5384,15.4454,15.4955,646800.0
2011-10-24 15:40:00,21.65,21.68,21.57,21.58,542200.0,15.4955,15.5169,15.4382,15.4454,542200.0
2011-10-24 15:50:00,21.58,21.7,21.55,21.67,1081200.0,15.4454,15.5312,15.4239,15.5098,1081200.0
2011-10-25 09:30:00,21.53,21.53,21.06,21.13,537200.0,15.4096,15.4096,15.0732,15.1233,537200.0
2011-10-25 09:40:00,21.15,21.22,21.02,21.13,304000.0,15.1376,15.1877,15.0445,15.1233,304000.0
2011-10-25 09:50:00,21.11,21.22,21.07,21.07,286000.0,15.109,15.1877,15.0803,15.0803,286000.0
2011-10-25 10:00:00,21.09,21.15,20.94,21.1,375400.0,15.0946,15.1376,14.9873,15.1018,375400.0
2011-10-25 10:10:00,21.1,21.16,21.02,21.15,145000.0,15.1018,15.1448,15.0445,15.1376,145000.0
2011-10-25 10:20:00,21.16,21.3,21.15,21.27,158200.0,15.1448,15.245,15.1376,15.2235,158200.0
2011-10-25 10:30:00,21.27,21.36,21.24,21.34,146600.0,15.2235,15.2879,15.202,15.2736,146600.0
2011-10-25 10:40:00,21.35,21.38,21.24,21.29,153000.0,15.2807,15.3022,15.202,15.2378,153000.0
2011-10-25 10:50:00,21.3,21.3,21.16,21.23,235200.0,15.245,15.245,15.1448,15.1949,235200.0
2011-10-25 11:00:00,21.22,21.28,21.16,21.22,136600.0,15.1877,15.2306,15.1448,15.1877,136600.0
2011-10-25 11:10:00,21.23,21.27,21.2,21.22,94600.0,15.1949,15.2235,15.1734,15.1877,94600.0
2011-10-25 11:20:00,21.23,21.29,21.23,21.28,87600.0,15.1949,15.2378,15.1949,15.2306,87600.0
2011-10-25 11:30:00,21.27,21.3,21.23,21.24,155200.0,15.2235,15.245,15.1949,15.202,155200.0
2011-10-25 11:40:00,21.24,21.25,21.14,21.2,315400.0,15.202,15.2092,15.1304,15.1734,315400.0
2011-10-25 11:50:00,21.2,21.21,21.17,21.2,98800.0,15.1734,15.1805,15.1519,15.1734,98800.0
2011-10-25 12:00:00,21.21,21.25,21.15,21.22,209600.0,15.1805,15.2092,15.1376,15.1877,209600.0
2011-10-25 12:10:00,21.22,21.25,21.2,21.24,125000.0,15.1877,15.2092,15.1734,15.202,125000.0
2011-10-25 12:20:00,21.24,21.33,21.23,21.31,85800.0,15.202,15.2664,15.1949,15.2521,85800.0
2011-10-25 12:30:00,21.32,21.33,21.3,21.31,67600.0,15.2593,15.2664,15.245,15.2521,67600.0
2011-10-25 12:40:00,21.3,21.3,21.22,21.22,54200.0,15.245,15.245,15.1877,15.1877,54200.0
2011-10-25 12:50:00,21.22,21.25,21.21,21.22,80000.0,15.1877,15.2092,15.1805,15.1877,80000.0
2011-10-25 13:00:00,21.22,21.34,21.22,21.33,134600.0,15.1877,15.2736,15.1877,15.2664,134600.0
2011-10-25 13:10:00,21.33,21.35,21.29,21.32,67800.0,15.2664,15.2807,15.2378,15.2593,67800.0
2011-10-25 13:20:00,21.32,21.36,21.24,21.27,76600.0,15.2593,15.2879,15.202,15.2235,76600.0
2011-10-25 13:30:00,21.26,21.29,21.21,21.25,85200.0,15.2163,15.2378,15.1805,15.2092,85200.0
2011-10-25 13:40:00,21.25,21.26,21.21,21.23,119200.0,15.2092,15.2163,15.1805,15.1949,119200.0
2011-10-25 13:50:00,21.22,21.29,21.22,21.26,133600.0,15.1877,15.2378,15.1877,15.2163,133600.0
2011-10-25 14:00:00,21.25,21.25,21.17,21.22,259000.0,15.2092,15.2092,15.1519,15.1877,259000.0
2011-10-25 14:10:00,21.22,21.23,21.17,21.2,57200.0,15.1877,15.1949,15.1519,15.1734,57200.0
2011-10-25 14:20:00,21.2,21.23,21.17,21.19,59400.0,15.1734,15.1949,15.1519,15.1662,59400.0
2011-10-25 14:30:00,21.18,21.18,21.1,21.11,104000.0,15.1591,15.1591,15.1018,15.109,104000.0
2011-10-25 14:40:00,21.11,21.2,21.08,21.18,92200.0,15.109,15.1734,15.0875,15.1591,92200.0
2011-10-25 14:50:00,21.17,21.17,21.11,21.16,107600.0,15.1519,15.1519,15.109,15.1448,107600.0
2011-10-25 15:00:00,21.17,21.22,21.16,21.18,126400.0,15.1519,15.1877,15.1448,15.1591,126400.0
2011-10-25 15:10:00,21.18,21.18,21.09,21.09,109200.0,15.1591,15.1591,15.0946,15.0946,109200.0
2011-10-25 15:20:00,21.09,21.11,21.04,21.07,159200.0,15.0946,15.109,15.0589,15.0803,159200.0
2011-10-25 15:30:00,21.07,21.12,21.02,21.03,232000.0,15.0803,15.1161,15.0445,15.0517,232000.0
2011-10-25 15:40:00,21.03,21.05,20.9,20.91,372200.0,15.0517,15.066,14.9587,14.9658,372200.0
2011-10-25 15:50:00,20.92,20.92,20.78,20.88,1041000.0,14.973,14.973,14.8728,14.9443,1041000.0
2011-10-26 09:30:00,21.33,21.4,21.08,21.09,267400.0,15.2664,15.3165,15.0875,15.0946,267400.0
2011-10-26 09:40:00,21.08,21.18,21.04,21.07,359400.0,15.0875,15.1591,15.0589,15.0803,359400.0
2011-10-26 09:50:00,21.06,21.14,21.04,21.07,149400.0,15.0732,15.1304,15.0589,15.0803,149400.0
2011-10-26 10:00:00,21.07,21.15,20.99,21.0,146800.0,15.0803,15.1376,15.0231,15.0302,146800.0
2011-10-26 10:10:00,21.0,21.02,20.85,20.91,178800.0,15.0302,15.0445,14.9229,14.9658,178800.0
2011-10-26 10:20:00,20.91,20.98,20.87,20.98,147400.0,14.9658,15.0159,14.9372,15.0159,147400.0
2011-10-26 10:30:00,20.97,20.99,20.84,20.95,157200.0,15.0088,15.0231,14.9157,14.9944,157200.0
2011-10-26 10:40:00,20.96,20.96,20.75,20.75,122400.0,15.0016,15.0016,14.8513,14.8513,122400.0
2011-10-26 10:50:00,20.75,20.86,20.72,20.85,153000.0,14.8513,14.93,14.8298,14.9229,153000.0
2011-10-26 11:00:00,20.85,20.96,20.82,20.95,106400.0,14.9229,15.0016,14.9014,14.9944,106400.0
2011-10-26 11:10:00,20.95,21.06,20.94,21.02,118800.0,14.9944,15.0732,14.9873,15.0445,118800.0
2011-10-26 11:20:00,21.02,21.03,20.94,20.97,209400.0,15.0445,15.0517,14.9873,15.0088,209400.0
2011-10-26 11:30:00,20.96,20.99,20.95,20.95,215400.0,15.0016,15.0231,14.9944,14.9944,215400.0
2011-10-26 11:40:00,20.93,21.06,20.93,21.03,234600.0,14.9801,15.0732,14.9801,15.0517,234600.0
2011-10-26 11:50:00,21.03,21.07,21.03,21.06,114000.0,15.0517,15.0803,15.0517,15.0732,114000.0
2011-10-26 12:00:00,21.06,21.14,21.04,21.11,92000.0,15.0732,15.1304,15.0589,15.109,92000.0
2011-10-26 12:10:00,21.11,21.11,21.04,21.05,90000.0,15.109,15.109,15.0589,15.066,90000.0
2011-10-26 12:20:00,21.05,21.09,20.96,21.06,79400.0,15.066,15.0946,15.0016,15.0732,79400.0
2011-10-26 12:30:00,21.06,21.12,21.04,21.08,47800.0,15.0732,15.1161,15.0589,15.0875,47800.0
2011-10-26 12:40:00,21.09,21.11,21.04,21.05,45800.0,15.0946,15.109,15.0589,15.066,45800.0
2011-10-26 12:50:00,21.06,21.08,21.0,21.03,45800.0,15.0732,15.0875,15.0302,15.0517,45800.0
2011-10-26 13:00:00,21.03,21.04,20.96,20.96,54400.0,15.0517,15.0589,15.0016,15.0016,54400.0
2011-10-26 13:10:00,20.96,21.0,20.93,20.99,71600.0,15.0016,15.0302,14.9801,15.0231,71600.0
2011-10-26 13:20:00,20.99,21.07,20.98,21.07,95400.0,15.0231,15.0803,15.0159,15.0803,95400.0
2011-10-26 13:30:00,21.08,21.28,21.08,21.28,251600.0,15.0875,15.2306,15.0875,15.2306,251600.0
2011-10-26 13:40:00,21.28,21.3,21.23,21.26,205400.0,15.2306,15.245,15.1949,15.2163,205400.0
2011-10-26 13:50:00,21.27,21.36,21.21,21.33,216200.0,15.2235,15.2879,15.1805,15.2664,216200.0
2011-10-26 14:00:00,21.33,21.38,21.28,21.36,140800.0,15.2664,15.3022,15.2306,15.2879,140800.0
2011-10-26 14:10:00,21.36,21.38,21.3,21.31,141000.0,15.2879,15.3022,15.245,15.2521,141000.0
2011-10-26 14:20:00,21.32,21.36,21.3,21.32,131000.0,15.2593,15.2879,15.245,15.2593,131000.0
2011-10-26 14:30:00,21.33,21.47,21.32,21.46,133800.0,15.2664,15.3666,15.2593,15.3595,133800.0
2011-10-26 14:40:00,21.46,21.47,21.38,21.43,218400.0,15.3595,15.3666,15.3022,15.338,218400.0
2011-10-26 14:50:00,21.43,21.45,21.38,21.41,139400.0,15.338,15.3523,15.3022,15.3237,139400.0
2011-10-26 15:00:00,21.42,21.47,21.41,21.46,327200.0,15.3308,15.3666,15.3237,15.3595,327200.0
2011-10-26 15:10:00,21.46,21.55,21.44,21.52,207800.0,15.3595,15.4239,15.3452,15.4024,207800.0
2011-10-26 15:20:00,21.52,21.57,21.48,21.52,307000.0,15.4024,15.4382,15.3738,15.4024,307000.0
2011-10-26 15:30:00,21.52,21.7,21.48,21.61,420400.0,15.4024,15.5312,15.3738,15.4668,420400.0
2011-10-26 15:40:00,21.61,21.67,21.49,21.5,482800.0,15.4668,15.5098,15.3809,15.3881,482800.0
2011-10-26 15:50:00,21.5,21.56,21.46,21.52,820600.0,15.3881,15.431,15.3595,15.4024,820600.0
2011-10-27 09:30:00,22.98,23.99,22.93,23.46,1558600.0,16.4474,17.1703,16.4116,16.7909,1558600.0
2011-10-27 09:40:00,23.46,23.66,23.34,23.59,656400.0,16.7909,16.9341,16.705,16.884,656400.0
2011-10-27 09:50:00,23.6,23.75,23.43,23.55,533600.0,16.8911,16.9985,16.7694,16.8553,533600.0
2011-10-27 10:00:00,23.54,23.54,23.33,23.42,832200.0,16.8482,16.8482,16.6979,16.7623,832200.0
2011-10-27 10:10:00,23.42,23.43,23.29,23.4,322400.0,16.7623,16.7694,16.6692,16.748,322400.0
2011-10-27 10:20:00,23.4,23.52,23.39,23.49,354800.0,16.748,16.8339,16.7408,16.8124,354800.0
2011-10-27 10:30:00,23.49,23.64,23.46,23.6,379000.0,16.8124,16.9197,16.7909,16.8911,379000.0
2011-10-27 10:40:00,23.61,23.74,23.58,23.64,315800.0,16.8983,16.9913,16.8768,16.9197,315800.0
2011-10-27 10:50:00,23.64,23.8,23.63,23.68,427600.0,16.9197,17.0343,16.9126,16.9484,427600.0
2011-10-27 11:00:00,23.67,23.67,23.39,23.43,343400.0,16.9412,16.9412,16.7408,16.7694,343400.0
2011-10-27 11:10:00,23.43,23.49,23.24,23.24,345200.0,16.7694,16.8124,16.6335,16.6335,345200.0
2011-10-27 11:20:00,23.25,23.27,23.11,23.25,303600.0,16.6406,16.6549,16.5404,16.6406,303600.0
2011-10-27 11:30:00,23.25,23.26,23.23,23.25,235200.0,16.6406,16.6478,16.6263,16.6406,235200.0
2011-10-27 11:40:00,23.25,23.26,23.14,23.17,221400.0,16.6406,16.6478,16.5619,16.5834,221400.0
2011-10-27 11:50:00,23.17,23.18,23.08,23.14,244800.0,16.5834,16.5905,16.5189,16.5619,244800.0
2011-10-27 12:00:00,23.14,23.25,23.14,23.23,410600.0,16.5619,16.6406,16.5619,16.6263,410600.0
2011-10-27 12:10:00,23.23,23.29,23.17,23.29,259800.0,16.6263,16.6692,16.5834,16.6692,259800.0
2011-10-27 12:20:00,23.29,23.47,23.25,23.47,405200.0,16.6692,16.7981,16.6406,16.7981,405200.0
2011-10-27 12:30:00,23.46,23.55,23.33,23.39,371800.0,16.7909,16.8553,16.6979,16.7408,371800.0
2011-10-27 12:40:00,23.39,23.5,23.36,23.49,138200.0,16.7408,16.8195,16.7193,16.8124,138200.0
2011-10-27 12:50:00,23.49,23.5,23.14,23.14,267000.0,16.8124,16.8195,16.5619,16.5619,267000.0
2011-10-27 13:00:00,23.14,23.21,23.11,23.18,178400.0,16.5619,16.612,16.5404,16.5905,178400.0
2011-10-27 13:10:00,23.18,23.25,23.16,23.24,158400.0,16.5905,16.6406,16.5762,16.6335,158400.0
2011-10-27 13:20:00,23.25,23.29,23.2,23.25,183200.0,16.6406,16.6692,16.6048,16.6406,183200.0
2011-10-27 13:30:00,23.25,23.26,23.17,23.25,162600.0,16.6406,16.6478,16.5834,16.6406,162600.0
2011-10-27 13:40:00,23.25,23.29,23.21,23.21,197400.0,16.6406,16.6692,16.612,16.612,197400.0
2011-10-27 13:50:00,23.22,23.33,23.22,23.28,224000.0,16.6191,16.6979,16.6191,16.6621,224000.0
2011-10-27 14:00:00,23.27,23.42,23.27,23.33,251800.0,16.6549,16.7623,16.6549,16.6979,251800.0
2011-10-27 14:10:00,23.33,23.39,23.29,23.34,265600.0,16.6979,16.7408,16.6692,16.705,265600.0
2011-10-27 14:20:00,23.34,23.43,23.33,23.43,279800.0,16.705,16.7694,16.6979,16.7694,279800.0
2011-10-27 14:30:00,23.43,23.5,23.41,23.49,244200.0,16.7694,16.8195,16.7551,16.8124,244200.0
2011-10-27 14:40:00,23.5,23.53,23.48,23.51,238600.0,16.8195,16.841,16.8052,16.8267,238600.0
2011-10-27 14:50:00,23.5,23.61,23.5,23.53,264000.0,16.8195,16.8983,16.8195,16.841,264000.0
2011-10-27 15:00:00,23.53,23.6,23.5,23.58,288400.0,16.841,16.8911,16.8195,16.8768,288400.0
2011-10-27 15:10:00,23.58,23.6,23.51,23.6,269600.0,16.8768,16.8911,16.8267,16.8911,269600.0
2011-10-27 15:20:00,23.6,23.64,23.55,23.6,508600.0,16.8911,16.9197,16.8553,16.8911,508600.0
2011-10-27 15:30:00,23.59,23.63,23.5,23.55,391200.0,16.884,16.9126,16.8195,16.8553,391200.0
2011-10-27 15:40:00,23.55,23.57,23.22,23.31,707000.0,16.8553,16.8696,16.6191,16.6836,707000.0
2011-10-27 15:50:00,23.31,23.43,23.2,23.4,1446600.0,16.6836,16.7694,16.6048,16.748,1446600.0
2011-10-28 09:30:00,23.41,23.5,23.21,23.47,332000.0,16.7551,16.8195,16.612,16.7981,332000.0
2011-10-28 09:40:00,23.48,23.56,23.35,23.38,264800.0,16.8052,16.8625,16.7122,16.7337,264800.0
2011-10-28 09:50:00,23.38,23.6,23.32,23.6,444600.0,16.7337,16.8911,16.6907,16.8911,444600.0
2011-10-28 10:00:00,23.6,23.62,23.45,23.61,335800.0,16.8911,16.9054,16.7838,16.8983,335800.0
2011-10-28 10:10:00,23.6,23.67,23.48,23.48,236400.0,16.8911,16.9412,16.8052,16.8052,236400.0
2011-10-28 10:20:00,23.48,23.55,23.4,23.41,176800.0,16.8052,16.8553,16.748,16.7551,176800.0
2011-10-28 10:30:00,23.41,23.5,23.4,23.49,227400.0,16.7551,16.8195,16.748,16.8124,227400.0
2011-10-28 10:40:00,23.5,23.57,23.42,23.43,392400.0,16.8195,16.8696,16.7623,16.7694,392400.0
2011-10-28 10:50:00,23.44,23.5,23.35,23.48,186800.0,16.7766,16.8195,16.7122,16.8052,186800.0
2011-10-28 11:00:00,23.48,23.58,23.45,23.58,230000.0,16.8052,16.8768,16.7838,16.8768,230000.0
2011-10-28 11:10:00,23.57,23.64,23.52,23.56,171400.0,16.8696,16.9197,16.8339,16.8625,171400.0
2011-10-28 11:20:00,23.57,23.59,23.45,23.47,166600.0,16.8696,16.884,16.7838,16.7981,166600.0
2011-10-28 11:30:00,23.47,23.52,23.36,23.36,194800.0,16.7981,16.8339,16.7193,16.7193,194800.0
2011-10-28 11:40:00,23.36,23.42,23.33,23.36,256400.0,16.7193,16.7623,16.6979,16.7193,256400.0
2011-10-28 11:50:00,23.36,23.42,23.27,23.28,178600.0,16.7193,16.7623,16.6549,16.6621,178600.0
2011-10-28 12:00:00,23.27,23.31,23.25,23.31,137200.0,16.6549,16.6836,16.6406,16.6836,137200.0
2011-10-28 12:10:00,23.32,23.34,23.26,23.32,178000.0,16.6907,16.705,16.6478,16.6907,178000.0
2011-10-28 12:20:00,23.32,23.32,23.22,23.24,100600.0,16.6907,16.6907,16.6191,16.6335,100600.0
2011-10-28 12:30:00,23.23,23.25,23.2,23.22,130400.0,16.6263,16.6406,16.6048,16.6191,130400.0
2011-10-28 12:40:00,23.23,23.24,23.18,23.23,153600.0,16.6263,16.6335,16.5905,16.6263,153600.0
2011-10-28 12:50:00,23.23,23.24,23.15,23.21,184800.0,16.6263,16.6335,16.569,16.612,184800.0
2011-10-28 13:00:00,23.21,23.24,23.18,23.2,111400.0,16.612,16.6335,16.5905,16.6048,111400.0
2011-10-28 13:10:00,23.2,23.28,23.18,23.27,155600.0,16.6048,16.6621,16.5905,16.6549,155600.0
2011-10-28 13:20:00,23.27,23.4,23.27,23.36,131400.0,16.6549,16.748,16.6549,16.7193,131400.0
2011-10-28 13:30:00,23.38,23.39,23.32,23.36,177400.0,16.7337,16.7408,16.6907,16.7193,177400.0
2011-10-28 13:40:00,23.35,23.36,23.28,23.29,120400.0,16.7122,16.7193,16.6621,16.6692,120400.0
2011-10-28 13:50:00,23.29,23.4,23.28,23.37,211000.0,16.6692,16.748,16.6621,16.7265,211000.0
2011-10-28 14:00:00,23.37,23.39,23.29,23.36,120200.0,16.7265,16.7408,16.6692,16.7193,120200.0
2011-10-28 14:10:00,23.36,23.36,23.3,23.32,126800.0,16.7193,16.7193,16.6764,16.6907,126800.0
2011-10-28 14:20:00,23.33,23.35,23.3,23.31,78000.0,16.6979,16.7122,16.6764,16.6836,78000.0
2011-10-28 14:30:00,23.31,23.37,23.31,23.33,83800.0,16.6836,16.7265,16.6836,16.6979,83800.0
2011-10-28 14:40:00,23.33,23.38,23.33,23.36,102600.0,16.6979,16.7337,16.6979,16.7193,102600.0
2011-10-28 14:50:00,23.36,23.39,23.27,23.32,129600.0,16.7193,16.7408,16.6549,16.6907,129600.0
2011-10-28 15:00:00,23.32,23.43,23.3,23.38,249600.0,16.6907,16.7694,16.6764,16.7337,249600.0
2011-10-28 15:10:00,23.38,23.38,23.25,23.27,160400.0,16.7337,16.7337,16.6406,16.6549,160400.0
2011-10-28 15:20:00,23.28,23.34,23.28,23.31,129800.0,16.6621,16.705,16.6621,16.6836,129800.0
2011-10-28 15:30:00,23.32,23.35,23.25,23.35,222800.0,16.6907,16.7122,16.6406,16.7122,222800.0
2011-10-28 15:40:00,23.35,23.39,23.31,23.38,368600.0,16.7122,16.7408,16.6836,16.7337,368600.0
2011-10-28 15:50:00,23.38,23.45,23.35,23.36,528000.0,16.7337,16.7838,16.7122,16.7193,528000.0
2011-10-31 09:30:00,22.68,23.0,22.4,22.65,484000.0,16.2327,16.4617,16.0322,16.2112,484000.0
2011-10-31 09:40:00,22.65,22.75,22.61,22.72,205000.0,16.2112,16.2828,16.1826,16.2613,205000.0
2011-10-31 09:50:00,22.71,22.78,22.66,22.75,169000.0,16.2541,16.3042,16.2183,16.2828,169000.0
2011-10-31 10:00:00,22.76,22.79,22.68,22.78,248400.0,16.2899,16.3114,16.2327,16.3042,248400.0
2011-10-31 10:10:00,22.77,22.95,22.75,22.8,249400.0,16.2971,16.4259,16.2828,16.3185,249400.0
2011-10-31 10:20:00,22.81,22.85,22.73,22.79,153600.0,16.3257,16.3543,16.2684,16.3114,153600.0
2011-10-31 10:30:00,22.79,22.91,22.79,22.82,81600.0,16.3114,16.3973,16.3114,16.3329,81600.0
2011-10-31 10:40:00,22.82,22.91,22.81,22.85,175000.0,16.3329,16.3973,16.3257,16.3543,175000.0
2011-10-31 10:50:00,22.84,22.9,22.79,22.79,180200.0,16.3472,16.3901,16.3114,16.3114,180200.0
2011-10-31 11:00:00,22.8,22.92,22.77,22.92,159800.0,16.3185,16.4044,16.2971,16.4044,159800.0
2011-10-31 11:10:00,22.92,22.93,22.82,22.82,121000.0,16.4044,16.4116,16.3329,16.3329,121000.0
2011-10-31 11:20:00,22.82,22.93,22.82,22.92,134200.0,16.3329,16.4116,16.3329,16.4044,134200.0
2011-10-31 11:30:00,22.92,23.0,22.92,22.99,131800.0,16.4044,16.4617,16.4044,16.4545,131800.0
2011-10-31 11:40:00,23.0,23.07,22.98,23.07,111800.0,16.4617,16.5118,16.4474,16.5118,111800.0
2011-10-31 11:50:00,23.07,23.1,23.01,23.04,111400.0,16.5118,16.5333,16.4688,16.4903,111400.0
2011-10-31 12:00:00,23.04,23.06,22.97,23.02,159400.0,16.4903,16.5046,16.4402,16.476,159400.0
2011-10-31 12:10:00,23.02,23.09,23.0,23.0,69000.0,16.476,16.5261,16.4617,16.4617,69000.0
2011-10-31 12:20:00,23.0,23.0,22.91,22.92,186600.0,16.4617,16.4617,16.3973,16.4044,186600.0
2011-10-31 12:30:00,22.93,22.96,22.87,22.91,203400.0,16.4116,16.4331,16.3686,16.3973,203400.0
2011-10-31 12:40:00,22.91,22.91,22.86,22.9,94200.0,16.3973,16.3973,16.3615,16.3901,94200.0
2011-10-31 12:50:00,22.89,22.99,22.89,22.96,207600.0,16.383,16.4545,16.383,16.4331,207600.0
2011-10-31 13:00:00,22.96,23.06,22.95,23.06,127000.0,16.4331,16.5046,16.4259,16.5046,127000.0
2011-10-31 13:10:00,23.07,23.09,23.05,23.05,65200.0,16.5118,16.5261,16.4975,16.4975,65200.0
2011-10-31 13:20:00,23.04,23.07,23.03,23.05,74800.0,16.4903,16.5118,16.4832,16.4975,74800.0
2011-10-31 13:30:00,23.05,23.11,23.0,23.11,97400.0,16.4975,16.5404,16.4617,16.5404,97400.0
2011-10-31 13:40:00,23.1,23.11,23.08,23.1,91600.0,16.5333,16.5404,16.5189,16.5333,91600.0
2011-10-31 13:50:00,23.1,23.11,23.04,23.06,93200.0,16.5333,16.5404,16.4903,16.5046,93200.0
2011-10-31 14:00:00,23.07,23.09,23.02,23.02,76200.0,16.5118,16.5261,16.476,16.476,76200.0
2011-10-31 14:10:00,23.02,23.03,22.99,23.0,112200.0,16.476,16.4832,16.4545,16.4617,112200.0
2011-10-31 14:20:00,23.02,23.05,22.97,23.02,125400.0,16.476,16.4975,16.4402,16.476,125400.0
2011-10-31 14:30:00,23.02,23.02,22.95,22.97,110600.0,16.476,16.476,16.4259,16.4402,110600.0
2011-10-31 14:40:00,22.97,22.98,22.91,22.92,140000.0,16.4402,16.4474,16.3973,16.4044,140000.0
2011-10-31 14:50:00,22.92,22.99,22.91,22.97,211600.0,16.4044,16.4545,16.3973,16.4402,211600.0
2011-10-31 15:00:00,22.96,22.96,22.84,22.84,141600.0,16.4331,16.4331,16.3472,16.3472,141600.0
2011-10-31 15:10:00,22.83,22.91,22.77,22.78,291800.0,16.34,16.3973,16.2971,16.3042,291800.0
2011-10-31 15:20:00,22.77,22.83,22.75,22.77,209400.0,16.2971,16.34,16.2828,16.2971,209400.0
2011-10-31 15:30:00,22.77,22.85,22.74,22.81,284200.0,16.2971,16.3543,16.2756,16.3257,284200.0
2011-10-31 15:40:00,22.8,22.8,22.61,22.66,538200.0,16.3185,16.3185,16.1826,16.2183,538200.0
2011-10-31 15:50:00,22.65,22.73,22.54,22.55,1162400.0,16.2112,16.2684,16.1325,16.1396,1162400.0
2011-11-01 09:30:00,21.49,21.49,20.95,21.35,955600.0,15.3809,15.3809,14.9944,15.2807,955600.0
2011-11-01 09:40:00,21.34,21.47,21.27,21.43,626600.0,15.2736,15.3666,15.2235,15.338,626600.0
2011-11-01 09:50:00,21.44,21.67,21.43,21.59,281000.0,15.3452,15.5098,15.338,15.4525,281000.0
2011-11-01 10:00:00,21.57,21.67,21.45,21.61,432600.0,15.4382,15.5098,15.3523,15.4668,432600.0
2011-11-01 10:10:00,21.61,21.75,21.6,21.73,447800.0,15.4668,15.567,15.4597,15.5527,447800.0
2011-11-01 10:20:00,21.73,21.93,21.71,21.85,324000.0,15.5527,15.6959,15.5384,15.6386,324000.0
2011-11-01 10:30:00,21.86,21.94,21.8,21.87,413800.0,15.6458,15.703,15.6028,15.6529,413800.0
2011-11-01 10:40:00,21.87,21.93,21.72,21.73,191400.0,15.6529,15.6959,15.5456,15.5527,191400.0
2011-11-01 10:50:00,21.73,21.8,21.64,21.66,243400.0,15.5527,15.6028,15.4883,15.5026,243400.0
2011-11-01 11:00:00,21.65,21.72,21.62,21.7,179600.0,15.4955,15.5456,15.474,15.5312,179600.0
2011-11-01 11:10:00,21.71,21.74,21.68,21.72,255000.0,15.5384,15.5599,15.5169,15.5456,255000.0
2011-11-01 11:20:00,21.72,21.72,21.59,21.6,169600.0,15.5456,15.5456,15.4525,15.4597,169600.0
2011-11-01 11:30:00,21.61,21.63,21.56,21.57,335000.0,15.4668,15.4811,15.431,15.4382,335000.0
2011-11-01 11:40:00,21.58,21.6,21.5,21.55,220400.0,15.4454,15.4597,15.3881,15.4239,220400.0
2011-11-01 11:50:00,21.55,21.56,21.49,21.49,218600.0,15.4239,15.431,15.3809,15.3809,218600.0
2011-11-01 12:00:00,21.48,21.63,21.42,21.57,189800.0,15.3738,15.4811,15.3308,15.4382,189800.0
2011-11-01 12:10:00,21.57,21.65,21.5,21.52,119200.0,15.4382,15.4955,15.3881,15.4024,119200.0
2011-11-01 12:20:00,21.52,21.61,21.5,21.57,117600.0,15.4024,15.4668,15.3881,15.4382,117600.0
2011-11-01 12:30:00,21.57,21.8,21.53,21.8,311200.0,15.4382,15.6028,15.4096,15.6028,311200.0
2011-11-01 12:40:00,21.8,21.83,21.69,21.71,247400.0,15.6028,15.6243,15.5241,15.5384,247400.0
2011-11-01 12:50:00,21.71,21.71,21.57,21.63,128000.0,15.5384,15.5384,15.4382,15.4811,128000.0
2011-11-01 13:00:00,21.61,21.65,21.53,21.61,152600.0,15.4668,15.4955,15.4096,15.4668,152600.0
2011-11-01 13:10:00,21.61,21.71,21.6,21.67,107200.0,15.4668,15.5384,15.4597,15.5098,107200.0
2011-11-01 13:20:00,21.68,21.86,21.53,21.83,291600.0,15.5169,15.6458,15.4096,15.6243,291600.0
2011-11-01 13:30:00,21.84,21.97,21.79,21.83,563000.0,15.6314,15.7245,15.5957,15.6243,563000.0
2011-11-01 13:40:00,21.83,22.02,21.82,21.99,333200.0,15.6243,15.7603,15.6171,15.7388,333200.0
2011-11-01 13:50:00,22.0,22.08,21.79,21.84,260000.0,15.746,15.8032,15.5957,15.6314,260000.0
2011-11-01 14:00:00,21.84,21.93,21.79,21.91,321000.0,15.6314,15.6959,15.5957,15.6815,321000.0
2011-11-01 14:10:00,21.91,21.98,21.84,21.88,186600.0,15.6815,15.7316,15.6314,15.6601,186600.0
2011-11-01 14:20:00,21.88,22.05,21.88,21.96,319000.0,15.6601,15.7817,15.6601,15.7173,319000.0
2011-11-01 14:30:00,21.96,22.03,21.86,21.88,197600.0,15.7173,15.7674,15.6458,15.6601,197600.0
2011-11-01 14:40:00,21.87,21.92,21.84,21.85,182000.0,15.6529,15.6887,15.6314,15.6386,182000.0
2011-11-01 14:50:00,21.85,21.91,21.69,21.74,262400.0,15.6386,15.6815,15.5241,15.5599,262400.0
2011-11-01 15:00:00,21.74,21.75,21.53,21.57,326000.0,15.5599,15.567,15.4096,15.4382,326000.0
2011-11-01 15:10:00,21.56,21.67,21.52,21.63,342600.0,15.431,15.5098,15.4024,15.4811,342600.0
2011-11-01 15:20:00,21.63,21.66,21.53,21.63,298000.0,15.4811,15.5026,15.4096,15.4811,298000.0
2011-11-01 15:30:00,21.62,21.79,21.62,21.77,404800.0,15.474,15.5957,15.474,15.5813,404800.0
2011-11-01 15:40:00,21.77,21.78,21.49,21.53,938800.0,15.5813,15.5885,15.3809,15.4096,938800.0
2011-11-01 15:50:00,21.53,21.56,21.46,21.49,1608400.0,15.4096,15.431,15.3595,15.3809,1608400.0
2011-11-02 09:30:00,22.02,22.15,21.97,22.0,160400.0,15.7603,15.8533,15.7245,15.746,160400.0
2011-11-02 09:40:00,22.0,22.04,21.96,21.99,109600.0,15.746,15.7746,15.7173,15.7388,109600.0
2011-11-02 09:50:00,21.99,21.99,21.89,21.95,154000.0,15.7388,15.7388,15.6672,15.7102,154000.0
2011-11-02 10:00:00,21.95,22.03,21.94,22.01,383800.0,15.7102,15.7674,15.703,15.7531,383800.0
2011-11-02 10:10:00,22.02,22.08,21.99,22.06,161600.0,15.7603,15.8032,15.7388,15.7889,161600.0
2011-11-02 10:20:00,22.06,22.14,22.05,22.14,96600.0,15.7889,15.8462,15.7817,15.8462,96600.0
2011-11-02 10:30:00,22.14,22.18,22.09,22.17,106800.0,15.8462,15.8748,15.8104,15.8676,106800.0
2011-11-02 10:40:00,22.16,22.26,22.14,22.26,189800.0,15.8605,15.932,15.8462,15.932,189800.0
2011-11-02 10:50:00,22.26,22.36,22.25,22.27,125800.0,15.932,16.0036,15.9249,15.9392,125800.0
2011-11-02 11:00:00,22.27,22.33,22.27,22.32,108400.0,15.9392,15.9821,15.9392,15.975,108400.0
2011-11-02 11:10:00,22.31,22.36,22.25,22.35,178000.0,15.9678,16.0036,15.9249,15.9965,178000.0
2011-11-02 11:20:00,22.35,22.39,22.25,22.27,222400.0,15.9965,16.0251,15.9249,15.9392,222400.0
2011-11-02 11:30:00,22.28,22.35,22.24,22.27,207000.0,15.9464,15.9965,15.9177,15.9392,207000.0
2011-11-02 11:40:00,22.27,22.29,22.24,22.25,159000.0,15.9392,15.9535,15.9177,15.9249,159000.0
2011-11-02 11:50:00,22.25,22.26,22.18,22.2,115000.0,15.9249,15.932,15.8748,15.8891,115000.0
2011-11-02 12:00:00,22.2,22.25,22.17,22.21,263200.0,15.8891,15.9249,15.8676,15.8963,263200.0
2011-11-02 12:10:00,22.21,22.25,22.16,22.17,175600.0,15.8963,15.9249,15.8605,15.8676,175600.0
2011-11-02 12:20:00,22.18,22.21,22.16,22.18,144200.0,15.8748,15.8963,15.8605,15.8748,144200.0
2011-11-02 12:30:00,22.19,22.23,22.12,22.15,223600.0,15.8819,15.9106,15.8318,15.8533,223600.0
2011-11-02 12:40:00,22.16,22.25,22.05,22.05,290600.0,15.8605,15.9249,15.7817,15.7817,290600.0
2011-11-02 12:50:00,22.05,22.11,22.0,22.0,147600.0,15.7817,15.8247,15.746,15.746,147600.0
2011-11-02 13:00:00,22.0,22.02,21.9,22.0,335200.0,15.746,15.7603,15.6744,15.746,335200.0
2011-11-02 13:10:00,22.0,22.06,21.93,21.93,179800.0,15.746,15.7889,15.6959,15.6959,179800.0
2011-11-02 13:20:00,21.93,21.97,21.83,21.95,180400.0,15.6959,15.7245,15.6243,15.7102,180400.0
2011-11-02 13:30:00,21.94,22.0,21.93,21.93,161000.0,15.703,15.746,15.6959,15.6959,161000.0
2011-11-02 13:40:00,21.93,22.08,21.92,22.06,99200.0,15.6959,15.8032,15.6887,15.7889,99200.0
2011-11-02 13:50:00,22.06,22.06,21.91,21.91,76600.0,15.7889,15.7889,15.6815,15.6815,76600.0
2011-11-02 14:00:00,21.91,22.0,21.84,21.93,250400.0,15.6815,15.746,15.6314,15.6959,250400.0
2011-11-02 14:10:00,21.93,21.93,21.86,21.88,106600.0,15.6959,15.6959,15.6458,15.6601,106600.0
2011-11-02 14:20:00,21.89,21.95,21.86,21.88,116800.0,15.6672,15.7102,15.6458,15.6601,116800.0
2011-11-02 14:30:00,21.87,22.0,21.86,21.97,139600.0,15.6529,15.746,15.6458,15.7245,139600.0
2011-11-02 14:40:00,21.97,22.06,21.94,22.03,267200.0,15.7245,15.7889,15.703,15.7674,267200.0
2011-11-02 14:50:00,22.03,22.18,22.03,22.16,182600.0,15.7674,15.8748,15.7674,15.8605,182600.0
2011-11-02 15:00:00,22.17,22.29,22.09,22.23,217400.0,15.8676,15.9535,15.8104,15.9106,217400.0
2011-11-02 15:10:00,22.23,22.29,22.2,22.25,344600.0,15.9106,15.9535,15.8891,15.9249,344600.0
2011-11-02 15:20:00,22.25,22.39,22.24,22.27,210600.0,15.9249,16.0251,15.9177,15.9392,210600.0
2011-11-02 15:30:00,22.27,22.31,22.16,22.24,298200.0,15.9392,15.9678,15.8605,15.9177,298200.0
2011-11-02 15:40:00,22.25,22.28,22.1,22.14,508800.0,15.9249,15.9464,15.8175,15.8462,508800.0
2011-11-02 15:50:00,22.14,22.3,22.13,22.25,940000.0,15.8462,15.9607,15.839,15.9249,940000.0
2011-11-03 09:30:00,22.56,22.71,22.48,22.49,201600.0,16.1468,16.2541,16.0895,16.0967,201600.0
2011-11-03 09:40:00,22.5,22.5,22.25,22.36,283600.0,16.1038,16.1038,15.9249,16.0036,283600.0
2011-11-03 09:50:00,22.36,22.36,22.2,22.3,218400.0,16.0036,16.0036,15.8891,15.9607,218400.0
2011-11-03 10:00:00,22.27,22.28,22.0,22.2,558600.0,15.9392,15.9464,15.746,15.8891,558600.0
2011-11-03 10:10:00,22.22,22.35,22.11,22.33,177600.0,15.9034,15.9965,15.8247,15.9821,177600.0
2011-11-03 10:20:00,22.33,22.46,22.29,22.42,210800.0,15.9821,16.0752,15.9535,16.0466,210800.0
2011-11-03 10:30:00,22.42,22.51,22.36,22.39,183400.0,16.0466,16.111,16.0036,16.0251,183400.0
2011-11-03 10:40:00,22.38,22.72,22.38,22.64,396000.0,16.0179,16.2613,16.0179,16.204,396000.0
2011-11-03 10:50:00,22.65,22.68,22.56,22.58,309600.0,16.2112,16.2327,16.1468,16.1611,309600.0
2011-11-03 11:00:00,22.58,22.67,22.53,22.57,441200.0,16.1611,16.2255,16.1253,16.1539,441200.0
2011-11-03 11:10:00,22.56,22.64,22.55,22.64,192200.0,16.1468,16.204,16.1396,16.204,192200.0
2011-11-03 11:20:00,22.64,22.67,22.54,22.55,256400.0,16.204,16.2255,16.1325,16.1396,256400.0
2011-11-03 11:30:00,22.55,22.58,22.46,22.46,110600.0,16.1396,16.1611,16.0752,16.0752,110600.0
2011-11-03 11:40:00,22.47,22.48,22.39,22.46,111600.0,16.0824,16.0895,16.0251,16.0752,111600.0
2011-11-03 11:50:00,22.45,22.54,22.44,22.46,103200.0,16.068,16.1325,16.0609,16.0752,103200.0
2011-11-03 12:00:00,22.47,22.5,22.42,22.49,96600.0,16.0824,16.1038,16.0466,16.0967,96600.0
2011-11-03 12:10:00,22.49,22.53,22.42,22.43,160000.0,16.0967,16.1253,16.0466,16.0537,160000.0
2011-11-03 12:20:00,22.43,22.48,22.4,22.45,125600.0,16.0537,16.0895,16.0322,16.068,125600.0
2011-11-03 12:30:00,22.45,22.49,22.4,22.43,150200.0,16.068,16.0967,16.0322,16.0537,150200.0
2011-11-03 12:40:00,22.43,22.64,22.43,22.64,93800.0,16.0537,16.204,16.0537,16.204,93800.0
2011-11-03 12:50:00,22.65,22.71,22.61,22.7,101600.0,16.2112,16.2541,16.1826,16.247,101600.0
2011-11-03 13:00:00,22.7,22.73,22.68,22.72,82000.0,16.247,16.2684,16.2327,16.2613,82000.0
2011-11-03 13:10:00,22.71,22.73,22.68,22.72,143200.0,16.2541,16.2684,16.2327,16.2613,143200.0
2011-11-03 13:20:00,22.71,22.72,22.61,22.61,121000.0,16.2541,16.2613,16.1826,16.1826,121000.0
2011-11-03 13:30:00,22.61,22.64,22.58,22.64,81400.0,16.1826,16.204,16.1611,16.204,81400.0
2011-11-03 13:40:00,22.65,22.78,22.64,22.78,128600.0,16.2112,16.3042,16.204,16.3042,128600.0
2011-11-03 13:50:00,22.79,22.83,22.72,22.75,154600.0,16.3114,16.34,16.2613,16.2828,154600.0
2011-11-03 14:00:00,22.75,22.84,22.71,22.83,144800.0,16.2828,16.3472,16.2541,16.34,144800.0
2011-11-03 14:10:00,22.83,22.84,22.75,22.78,191400.0,16.34,16.3472,16.2828,16.3042,191400.0
2011-11-03 14:20:00,22.78,22.79,22.69,22.71,81400.0,16.3042,16.3114,16.2398,16.2541,81400.0
2011-11-03 14:30:00,22.72,22.75,22.67,22.72,123800.0,16.2613,16.2828,16.2255,16.2613,123800.0
2011-11-03 14:40:00,22.71,22.72,22.6,22.61,76800.0,16.2541,16.2613,16.1754,16.1826,76800.0
2011-11-03 14:50:00,22.61,22.67,22.61,22.66,97800.0,16.1826,16.2255,16.1826,16.2183,97800.0
2011-11-03 15:00:00,22.66,22.75,22.66,22.74,102200.0,16.2183,16.2828,16.2183,16.2756,102200.0
2011-11-03 15:10:00,22.75,22.78,22.69,22.72,304200.0,16.2828,16.3042,16.2398,16.2613,304200.0
2011-11-03 15:20:00,22.72,22.83,22.69,22.83,209200.0,16.2613,16.34,16.2398,16.34,209200.0
2011-11-03 15:30:00,22.83,22.91,22.73,22.75,549200.0,16.34,16.3973,16.2684,16.2828,549200.0
2011-11-03 15:40:00,22.75,22.9,22.71,22.87,563800.0,16.2828,16.3901,16.2541,16.3686,563800.0
2011-11-03 15:50:00,22.87,22.92,22.82,22.83,888200.0,16.3686,16.4044,16.3329,16.34,888200.0
2011-11-04 09:30:00,22.54,22.63,22.46,22.61,146000.0,16.1325,16.1969,16.0752,16.1826,146000.0
2011-11-04 09:40:00,22.61,22.61,22.47,22.54,72800.0,16.1826,16.1826,16.0824,16.1325,72800.0
2011-11-04 09:50:00,22.55,22.63,22.38,22.44,189400.0,16.1396,16.1969,16.0179,16.0609,189400.0
2011-11-04 10:00:00,22.44,22.49,22.36,22.44,134400.0,16.0609,16.0967,16.0036,16.0609,134400.0
2011-11-04 10:10:00,22.45,22.54,22.4,22.42,126800.0,16.068,16.1325,16.0322,16.0466,126800.0
2011-11-04 10:20:00,22.42,22.42,22.31,22.35,117000.0,16.0466,16.0466,15.9678,15.9965,117000.0
2011-11-04 10:30:00,22.35,22.37,22.29,22.31,231600.0,15.9965,16.0108,15.9535,15.9678,231600.0
2011-11-04 10:40:00,22.33,22.42,22.31,22.4,105400.0,15.9821,16.0466,15.9678,16.0322,105400.0
2011-11-04 10:50:00,22.4,22.43,22.35,22.43,121600.0,16.0322,16.0537,15.9965,16.0537,121600.0
2011-11-04 11:00:00,22.43,22.56,22.42,22.52,92400.0,16.0537,16.1468,16.0466,16.1181,92400.0
2011-11-04 11:10:00,22.5,22.58,22.42,22.42,98600.0,16.1038,16.1611,16.0466,16.0466,98600.0
2011-11-04 11:20:00,22.42,22.47,22.36,22.43,101400.0,16.0466,16.0824,16.0036,16.0537,101400.0
2011-11-04 11:30:00,22.43,22.48,22.38,22.48,45400.0,16.0537,16.0895,16.0179,16.0895,45400.0
2011-11-04 11:40:00,22.49,22.54,22.43,22.5,95600.0,16.0967,16.1325,16.0537,16.1038,95600.0
2011-11-04 11:50:00,22.5,22.58,22.47,22.57,94800.0,16.1038,16.1611,16.0824,16.1539,94800.0
2011-11-04 12:00:00,22.57,22.66,22.57,22.6,151600.0,16.1539,16.2183,16.1539,16.1754,151600.0
2011-11-04 12:10:00,22.6,22.65,22.57,22.64,133600.0,16.1754,16.2112,16.1539,16.204,133600.0
2011-11-04 12:20:00,22.64,22.72,22.6,22.71,113800.0,16.204,16.2613,16.1754,16.2541,113800.0
2011-11-04 12:30:00,22.7,22.7,22.61,22.62,97000.0,16.247,16.247,16.1826,16.1897,97000.0
2011-11-04 12:40:00,22.62,22.64,22.54,22.56,135400.0,16.1897,16.204,16.1325,16.1468,135400.0
2011-11-04 12:50:00,22.54,22.59,22.53,22.58,62000.0,16.1325,16.1682,16.1253,16.1611,62000.0
2011-11-04 13:00:00,22.59,22.63,22.57,22.63,42200.0,16.1682,16.1969,16.1539,16.1969,42200.0
2011-11-04 13:10:00,22.63,22.74,22.63,22.7,66400.0,16.1969,16.2756,16.1969,16.247,66400.0
2011-11-04 13:20:00,22.7,22.74,22.66,22.69,57200.0,16.247,16.2756,16.2183,16.2398,57200.0
2011-11-04 13:30:00,22.7,22.71,22.61,22.61,53400.0,16.247,16.2541,16.1826,16.1826,53400.0
2011-11-04 13:40:00,22.61,22.75,22.6,22.73,104600.0,16.1826,16.2828,16.1754,16.2684,104600.0
2011-11-04 13:50:00,22.72,22.76,22.67,22.68,59600.0,16.2613,16.2899,16.2255,16.2327,59600.0
2011-11-04 14:00:00,22.7,22.7,22.64,22.68,75200.0,16.247,16.247,16.204,16.2327,75200.0
2011-11-04 14:10:00,22.68,22.71,22.64,22.69,85400.0,16.2327,16.2541,16.204,16.2398,85400.0
2011-11-04 14:20:00,22.68,22.72,22.66,22.68,62000.0,16.2327,16.2613,16.2183,16.2327,62000.0
2011-11-04 14:30:00,22.68,22.72,22.56,22.56,65600.0,16.2327,16.2613,16.1468,16.1468,65600.0
2011-11-04 14:40:00,22.56,22.67,22.56,22.64,74400.0,16.1468,16.2255,16.1468,16.204,74400.0
2011-11-04 14:50:00,22.64,22.64,22.55,22.58,83400.0,16.204,16.204,16.1396,16.1611,83400.0
2011-11-04 15:00:00,22.58,22.6,22.47,22.47,179400.0,16.1611,16.1754,16.0824,16.0824,179400.0
2011-11-04 15:10:00,22.47,22.53,22.45,22.53,98200.0,16.0824,16.1253,16.068,16.1253,98200.0
2011-11-04 15:20:00,22.53,22.57,22.48,22.54,135400.0,16.1253,16.1539,16.0895,16.1325,135400.0
2011-11-04 15:30:00,22.54,22.61,22.53,22.57,231400.0,16.1325,16.1826,16.1253,16.1539,231400.0
2011-11-04 15:40:00,22.57,22.73,22.57,22.66,249000.0,16.1539,16.2684,16.1539,16.2183,249000.0
2011-11-04 15:50:00,22.65,22.66,22.57,22.66,665600.0,16.2112,16.2183,16.1539,16.2183,665600.0
2011-11-07 09:30:00,22.64,22.74,22.57,22.73,103000.0,16.204,16.2756,16.1539,16.2684,103000.0
2011-11-07 09:40:00,22.74,22.79,22.68,22.72,117800.0,16.2756,16.3114,16.2327,16.2613,117800.0
2011-11-07 09:50:00,22.73,22.85,22.67,22.71,90200.0,16.2684,16.3543,16.2255,16.2541,90200.0
2011-11-07 10:00:00,22.71,22.72,22.57,22.65,127400.0,16.2541,16.2613,16.1539,16.2112,127400.0
2011-11-07 10:10:00,22.66,22.74,22.61,22.63,161400.0,16.2183,16.2756,16.1826,16.1969,161400.0
2011-11-07 10:20:00,22.61,22.65,22.58,22.61,118800.0,16.1826,16.2112,16.1611,16.1826,118800.0
2011-11-07 10:30:00,22.61,22.61,22.43,22.43,155600.0,16.1826,16.1826,16.0537,16.0537,155600.0
2011-11-07 10:40:00,22.44,22.5,22.4,22.43,154400.0,16.0609,16.1038,16.0322,16.0537,154400.0
2011-11-07 10:50:00,22.43,22.47,22.31,22.35,166200.0,16.0537,16.0824,15.9678,15.9965,166200.0
2011-11-07 11:00:00,22.34,22.47,22.32,22.39,131000.0,15.9893,16.0824,15.975,16.0251,131000.0
2011-11-07 11:10:00,22.4,22.46,22.36,22.41,196400.0,16.0322,16.0752,16.0036,16.0394,196400.0
2011-11-07 11:20:00,22.41,22.41,22.3,22.34,186600.0,16.0394,16.0394,15.9607,15.9893,186600.0
2011-11-07 11:30:00,22.34,22.38,22.3,22.36,90200.0,15.9893,16.0179,15.9607,16.0036,90200.0
2011-11-07 11:40:00,22.36,22.39,22.28,22.31,93800.0,16.0036,16.0251,15.9464,15.9678,93800.0
2011-11-07 11:50:00,22.31,22.38,22.29,22.32,71600.0,15.9678,16.0179,15.9535,15.975,71600.0
2011-11-07 12:00:00,22.31,22.39,22.31,22.36,91200.0,15.9678,16.0251,15.9678,16.0036,91200.0
2011-11-07 12:10:00,22.36,22.38,22.24,22.24,128400.0,16.0036,16.0179,15.9177,15.9177,128400.0
2011-11-07 12:20:00,22.25,22.27,22.21,22.25,83400.0,15.9249,15.9392,15.8963,15.9249,83400.0
2011-11-07 12:30:00,22.25,22.26,22.21,22.25,71000.0,15.9249,15.932,15.8963,15.9249,71000.0
2011-11-07 12:40:00,22.25,22.34,22.25,22.32,47600.0,15.9249,15.9893,15.9249,15.975,47600.0
2011-11-07 12:50:00,22.32,22.39,22.32,22.38,68200.0,15.975,16.0251,15.975,16.0179,68200.0
2011-11-07 13:00:00,22.37,22.39,22.33,22.37,46600.0,16.0108,16.0251,15.9821,16.0108,46600.0
2011-11-07 13:10:00,22.36,22.44,22.36,22.44,51800.0,16.0036,16.0609,16.0036,16.0609,51800.0
2011-11-07 13:20:00,22.45,22.46,22.41,22.43,83200.0,16.068,16.0752,16.0394,16.0537,83200.0
2011-11-07 13:30:00,22.43,22.45,22.41,22.41,64400.0,16.0537,16.068,16.0394,16.0394,64400.0
2011-11-07 13:40:00,22.41,22.44,22.39,22.4,81400.0,16.0394,16.0609,16.0251,16.0322,81400.0
2011-11-07 13:50:00,22.4,22.58,22.38,22.55,155800.0,16.0322,16.1611,16.0179,16.1396,155800.0
2011-11-07 14:00:00,22.56,22.64,22.52,22.56,227800.0,16.1468,16.204,16.1181,16.1468,227800.0
2011-11-07 14:10:00,22.55,22.64,22.53,22.59,156000.0,16.1396,16.204,16.1253,16.1682,156000.0
2011-11-07 14:20:00,22.59,22.65,22.57,22.58,165400.0,16.1682,16.2112,16.1539,16.1611,165400.0
2011-11-07 14:30:00,22.59,22.62,22.56,22.61,157200.0,16.1682,16.1897,16.1468,16.1826,157200.0
2011-11-07 14:40:00,22.61,22.63,22.56,22.6,94200.0,16.1826,16.1969,16.1468,16.1754,94200.0
2011-11-07 14:50:00,22.61,22.67,22.58,22.64,242200.0,16.1826,16.2255,16.1611,16.204,242200.0
2011-11-07 15:00:00,22.64,22.68,22.61,22.67,235600.0,16.204,16.2327,16.1826,16.2255,235600.0
2011-11-07 15:10:00,22.68,22.73,22.63,22.63,165200.0,16.2327,16.2684,16.1969,16.1969,165200.0
2011-11-07 15:20:00,22.63,22.68,22.61,22.61,84400.0,16.1969,16.2327,16.1826,16.1826,84400.0
2011-11-07 15:30:00,22.61,22.74,22.6,22.72,218600.0,16.1826,16.2756,16.1754,16.2613,218600.0
2011-11-07 15:40:00,22.73,22.78,22.69,22.75,294000.0,16.2684,16.3042,16.2398,16.2828,294000.0
2011-11-07 15:50:00,22.74,22.83,22.72,22.81,514200.0,16.2756,16.34,16.2613,16.3257,514200.0
2011-11-08 09:30:00,23.0,23.04,22.9,22.92,156400.0,16.4617,16.4903,16.3901,16.4044,156400.0
2011-11-08 09:40:00,22.92,23.05,22.9,22.98,99400.0,16.4044,16.4975,16.3901,16.4474,99400.0
2011-11-08 09:50:00,22.98,23.12,22.95,23.11,85200.0,16.4474,16.5476,16.4259,16.5404,85200.0
2011-11-08 10:00:00,23.11,23.15,23.05,23.07,201400.0,16.5404,16.569,16.4975,16.5118,201400.0
2011-11-08 10:10:00,23.06,23.08,22.92,23.01,234000.0,16.5046,16.5189,16.4044,16.4688,234000.0
2011-11-08 10:20:00,23.01,23.01,22.73,22.84,154000.0,16.4688,16.4688,16.2684,16.3472,154000.0
2011-11-08 10:30:00,22.84,22.94,22.79,22.88,118600.0,16.3472,16.4187,16.3114,16.3758,118600.0
2011-11-08 10:40:00,22.88,22.92,22.86,22.89,89200.0,16.3758,16.4044,16.3615,16.383,89200.0
2011-11-08 10:50:00,22.89,22.93,22.81,22.86,255000.0,16.383,16.4116,16.3257,16.3615,255000.0
2011-11-08 11:00:00,22.86,22.92,22.78,22.8,110400.0,16.3615,16.4044,16.3042,16.3185,110400.0
2011-11-08 11:10:00,22.81,22.81,22.68,22.7,134000.0,16.3257,16.3257,16.2327,16.247,134000.0
2011-11-08 11:20:00,22.7,22.7,22.62,22.7,110000.0,16.247,16.247,16.1897,16.247,110000.0
2011-11-08 11:30:00,22.69,22.71,22.63,22.66,128000.0,16.2398,16.2541,16.1969,16.2183,128000.0
2011-11-08 11:40:00,22.65,22.73,22.63,22.73,102200.0,16.2112,16.2684,16.1969,16.2684,102200.0
2011-11-08 11:50:00,22.72,22.72,22.63,22.66,77600.0,16.2613,16.2613,16.1969,16.2183,77600.0
2011-11-08 12:00:00,22.66,22.75,22.62,22.75,94200.0,16.2183,16.2828,16.1897,16.2828,94200.0
2011-11-08 12:10:00,22.75,22.76,22.71,22.73,80800.0,16.2828,16.2899,16.2541,16.2684,80800.0
2011-11-08 12:20:00,22.73,22.75,22.72,22.73,73600.0,16.2684,16.2828,16.2613,16.2684,73600.0
2011-11-08 12:30:00,22.73,22.82,22.73,22.79,75200.0,16.2684,16.3329,16.2684,16.3114,75200.0
2011-11-08 12:40:00,22.79,22.83,22.78,22.81,204200.0,16.3114,16.34,16.3042,16.3257,204200.0
2011-11-08 12:50:00,22.8,22.85,22.76,22.83,82800.0,16.3185,16.3543,16.2899,16.34,82800.0
2011-11-08 13:00:00,22.83,22.88,22.81,22.81,80800.0,16.34,16.3758,16.3257,16.3257,80800.0
2011-11-08 13:10:00,22.81,22.85,22.79,22.84,105000.0,16.3257,16.3543,16.3114,16.3472,105000.0
2011-11-08 13:20:00,22.83,22.86,22.79,22.84,141200.0,16.34,16.3615,16.3114,16.3472,141200.0
2011-11-08 13:30:00,22.84,22.86,22.8,22.86,82800.0,16.3472,16.3615,16.3185,16.3615,82800.0
2011-11-08 13:40:00,22.86,23.01,22.82,22.98,244600.0,16.3615,16.4688,16.3329,16.4474,244600.0
2011-11-08 13:50:00,22.99,23.02,22.94,22.99,163000.0,16.4545,16.476,16.4187,16.4545,163000.0
2011-11-08 14:00:00,23.0,23.05,22.93,22.98,127000.0,16.4617,16.4975,16.4116,16.4474,127000.0
2011-11-08 14:10:00,22.98,23.04,22.97,22.98,65200.0,16.4474,16.4903,16.4402,16.4474,65200.0
2011-11-08 14:20:00,22.97,23.15,22.96,23.14,106200.0,16.4402,16.569,16.4331,16.5619,106200.0
2011-11-08 14:30:00,23.15,23.18,23.07,23.14,171600.0,16.569,16.5905,16.5118,16.5619,171600.0
2011-11-08 14:40:00,23.14,23.19,23.11,23.13,139600.0,16.5619,16.5977,16.5404,16.5547,139600.0
2011-11-08 14:50:00,23.13,23.18,23.11,23.16,109000.0,16.5547,16.5905,16.5404,16.5762,109000.0
2011-11-08 15:00:00,23.16,23.16,23.06,23.09,107200.0,16.5762,16.5762,16.5046,16.5261,107200.0
2011-11-08 15:10:00,23.08,23.18,23.08,23.17,124200.0,16.5189,16.5905,16.5189,16.5834,124200.0
2011-11-08 15:20:00,23.17,23.18,23.11,23.16,153000.0,16.5834,16.5905,16.5404,16.5762,153000.0
2011-11-08 15:30:00,23.17,23.24,23.16,23.23,214600.0,16.5834,16.6335,16.5762,16.6263,214600.0
2011-11-08 15:40:00,23.23,23.23,23.13,23.21,332000.0,16.6263,16.6263,16.5547,16.612,332000.0
2011-11-08 15:50:00,23.21,23.27,23.2,23.22,734600.0,16.612,16.6549,16.6048,16.6191,734600.0
2011-11-09 09:30:00,22.48,22.48,22.25,22.28,405600.0,16.0895,16.0895,15.9249,15.9464,405600.0
2011-11-09 09:40:00,22.26,22.32,22.13,22.17,359200.0,15.932,15.975,15.839,15.8676,359200.0
2011-11-09 09:50:00,22.17,22.24,22.11,22.15,342200.0,15.8676,15.9177,15.8247,15.8533,342200.0
2011-11-09 10:00:00,22.15,22.2,22.1,22.12,358800.0,15.8533,15.8891,15.8175,15.8318,358800.0
2011-11-09 10:10:00,22.11,22.21,22.09,22.09,351200.0,15.8247,15.8963,15.8104,15.8104,351200.0
2011-11-09 10:20:00,22.09,22.09,21.81,21.83,642200.0,15.8104,15.8104,15.61,15.6243,642200.0
2011-11-09 10:30:00,21.83,21.93,21.83,21.85,382400.0,15.6243,15.6959,15.6243,15.6386,382400.0
2011-11-09 10:40:00,21.85,22.14,21.85,22.11,238200.0,15.6386,15.8462,15.6386,15.8247,238200.0
2011-11-09 10:50:00,22.11,22.16,22.07,22.11,464000.0,15.8247,15.8605,15.7961,15.8247,464000.0
2011-11-09 11:00:00,22.11,22.11,21.96,22.06,305800.0,15.8247,15.8247,15.7173,15.7889,305800.0
2011-11-09 11:10:00,22.05,22.2,22.04,22.14,151600.0,15.7817,15.8891,15.7746,15.8462,151600.0
2011-11-09 11:20:00,22.14,22.16,22.09,22.11,137400.0,15.8462,15.8605,15.8104,15.8247,137400.0
2011-11-09 11:30:00,22.11,22.18,22.07,22.14,182400.0,15.8247,15.8748,15.7961,15.8462,182400.0
2011-11-09 11:40:00,22.14,22.17,22.11,22.15,169600.0,15.8462,15.8676,15.8247,15.8533,169600.0
2011-11-09 11:50:00,22.14,22.15,22.06,22.06,113000.0,15.8462,15.8533,15.7889,15.7889,113000.0
2011-11-09 12:00:00,22.06,22.07,22.0,22.02,84800.0,15.7889,15.7961,15.746,15.7603,84800.0
2011-11-09 12:10:00,22.02,22.08,22.01,22.06,83800.0,15.7603,15.8032,15.7531,15.7889,83800.0
2011-11-09 12:20:00,22.06,22.06,21.96,21.97,130000.0,15.7889,15.7889,15.7173,15.7245,130000.0
2011-11-09 12:30:00,21.97,21.99,21.94,21.97,94200.0,15.7245,15.7388,15.703,15.7245,94200.0
2011-11-09 12:40:00,21.97,22.03,21.96,22.02,63000.0,15.7245,15.7674,15.7173,15.7603,63000.0
2011-11-09 12:50:00,22.02,22.07,22.0,22.06,56600.0,15.7603,15.7961,15.746,15.7889,56600.0
2011-11-09 13:00:00,22.06,22.1,22.04,22.05,72600.0,15.7889,15.8175,15.7746,15.7817,72600.0
2011-11-09 13:10:00,22.05,22.05,21.94,21.95,65000.0,15.7817,15.7817,15.703,15.7102,65000.0
2011-11-09 13:20:00,21.96,21.97,21.93,21.97,74400.0,15.7173,15.7245,15.6959,15.7245,74400.0
2011-11-09 13:30:00,21.97,22.0,21.93,21.93,122200.0,15.7245,15.746,15.6959,15.6959,122200.0
2011-11-09 13:40:00,21.93,21.93,21.81,21.81,222200.0,15.6959,15.6959,15.61,15.61,222200.0
2011-11-09 13:50:00,21.82,21.82,21.66,21.77,235800.0,15.6171,15.6171,15.5026,15.5813,235800.0
2011-11-09 14:00:00,21.77,21.77,21.63,21.71,244600.0,15.5813,15.5813,15.4811,15.5384,244600.0
2011-11-09 14:10:00,21.71,21.81,21.67,21.79,207200.0,15.5384,15.61,15.5098,15.5957,207200.0
2011-11-09 14:20:00,21.79,21.82,21.65,21.8,219600.0,15.5957,15.6171,15.4955,15.6028,219600.0
2011-11-09 14:30:00,21.8,21.8,21.66,21.73,198000.0,15.6028,15.6028,15.5026,15.5527,198000.0
2011-11-09 14:40:00,21.73,21.82,21.66,21.8,203600.0,15.5527,15.6171,15.5026,15.6028,203600.0
2011-11-09 14:50:00,21.8,21.84,21.76,21.77,214800.0,15.6028,15.6314,15.5742,15.5813,214800.0
2011-11-09 15:00:00,21.77,21.86,21.75,21.84,385600.0,15.5813,15.6458,15.567,15.6314,385600.0
2011-11-09 15:10:00,21.85,21.86,21.78,21.79,321000.0,15.6386,15.6458,15.5885,15.5957,321000.0
2011-11-09 15:20:00,21.79,21.81,21.74,21.77,440400.0,15.5957,15.61,15.5599,15.5813,440400.0
2011-11-09 15:30:00,21.77,21.79,21.66,21.66,316800.0,15.5813,15.5957,15.5026,15.5026,316800.0
2011-11-09 15:40:00,21.66,21.75,21.61,21.65,671800.0,15.5026,15.567,15.4668,15.4955,671800.0
2011-11-09 15:50:00,21.64,21.74,21.59,21.68,1218200.0,15.4883,15.5599,15.4525,15.5169,1218200.0
2011-11-10 09:30:00,22.11,22.25,22.02,22.07,319800.0,15.8247,15.9249,15.7603,15.7961,319800.0
2011-11-10 09:40:00,22.08,22.13,22.0,22.02,212200.0,15.8032,15.839,15.746,15.7603,212200.0
2011-11-10 09:50:00,22.02,22.02,21.88,21.89,103600.0,15.7603,15.7603,15.6601,15.6672,103600.0
2011-11-10 10:00:00,21.9,22.06,21.86,21.95,126200.0,15.6744,15.7889,15.6458,15.7102,126200.0
2011-11-10 10:10:00,21.94,22.0,21.84,21.87,116200.0,15.703,15.746,15.6314,15.6529,116200.0
2011-11-10 10:20:00,21.86,21.93,21.83,21.84,152600.0,15.6458,15.6959,15.6243,15.6314,152600.0
2011-11-10 10:30:00,21.84,21.86,21.72,21.81,140000.0,15.6314,15.6458,15.5456,15.61,140000.0
2011-11-10 10:40:00,21.81,21.82,21.68,21.68,170600.0,15.61,15.6171,15.5169,15.5169,170600.0
2011-11-10 10:50:00,21.68,21.77,21.68,21.68,129800.0,15.5169,15.5813,15.5169,15.5169,129800.0
2011-11-10 11:00:00,21.68,21.81,21.67,21.8,176600.0,15.5169,15.61,15.5098,15.6028,176600.0
2011-11-10 11:10:00,21.81,21.84,21.74,21.84,233400.0,15.61,15.6314,15.5599,15.6314,233400.0
2011-11-10 11:20:00,21.85,21.85,21.69,21.73,162200.0,15.6386,15.6386,15.5241,15.5527,162200.0
2011-11-10 11:30:00,21.72,21.75,21.68,21.74,156400.0,15.5456,15.567,15.5169,15.5599,156400.0
2011-11-10 11:40:00,21.73,21.95,21.73,21.9,419000.0,15.5527,15.7102,15.5527,15.6744,419000.0
2011-11-10 11:50:00,21.9,21.97,21.88,21.9,127800.0,15.6744,15.7245,15.6601,15.6744,127800.0
2011-11-10 12:00:00,21.9,21.93,21.86,21.92,113200.0,15.6744,15.6959,15.6458,15.6887,113200.0
2011-11-10 12:10:00,21.92,21.95,21.84,21.86,121600.0,15.6887,15.7102,15.6314,15.6458,121600.0
2011-11-10 12:20:00,21.86,21.88,21.84,21.85,48200.0,15.6458,15.6601,15.6314,15.6386,48200.0
2011-11-10 12:30:00,21.85,21.85,21.68,21.72,154200.0,15.6386,15.6386,15.5169,15.5456,154200.0
2011-11-10 12:40:00,21.72,21.86,21.72,21.86,118400.0,15.5456,15.6458,15.5456,15.6458,118400.0
2011-11-10 12:50:00,21.85,21.87,21.84,21.86,350000.0,15.6386,15.6529,15.6314,15.6458,350000.0
2011-11-10 13:00:00,21.86,21.87,21.82,21.84,232000.0,15.6458,15.6529,15.6171,15.6314,232000.0
2011-11-10 13:10:00,21.83,21.92,21.83,21.92,477000.0,15.6243,15.6887,15.6243,15.6887,477000.0
2011-11-10 13:20:00,21.93,21.93,21.86,21.9,104200.0,15.6959,15.6959,15.6458,15.6744,104200.0
2011-11-10 13:30:00,21.9,21.93,21.89,21.91,184000.0,15.6744,15.6959,15.6672,15.6815,184000.0
2011-11-10 13:40:00,21.91,21.92,21.82,21.85,215200.0,15.6815,15.6887,15.6171,15.6386,215200.0
2011-11-10 13:50:00,21.84,21.93,21.82,21.92,142600.0,15.6314,15.6959,15.6171,15.6887,142600.0
2011-11-10 14:00:00,21.92,21.93,21.72,21.73,158400.0,15.6887,15.6959,15.5456,15.5527,158400.0
2011-11-10 14:10:00,21.74,21.86,21.72,21.73,367800.0,15.5599,15.6458,15.5456,15.5527,367800.0
2011-11-10 14:20:00,21.73,21.74,21.65,21.68,253600.0,15.5527,15.5599,15.4955,15.5169,253600.0
2011-11-10 14:30:00,21.68,21.74,21.66,21.68,158400.0,15.5169,15.5599,15.5026,15.5169,158400.0
2011-11-10 14:40:00,21.68,21.79,21.66,21.75,141200.0,15.5169,15.5957,15.5026,15.567,141200.0
2011-11-10 14:50:00,21.75,21.78,21.65,21.66,139000.0,15.567,15.5885,15.4955,15.5026,139000.0
2011-11-10 15:00:00,21.66,21.73,21.65,21.67,115800.0,15.5026,15.5527,15.4955,15.5098,115800.0
2011-11-10 15:10:00,21.67,21.73,21.66,21.67,121800.0,15.5098,15.5527,15.5026,15.5098,121800.0
2011-11-10 15:20:00,21.67,21.84,21.65,21.8,190200.0,15.5098,15.6314,15.4955,15.6028,190200.0
2011-11-10 15:30:00,21.81,21.83,21.73,21.79,281000.0,15.61,15.6243,15.5527,15.5957,281000.0
2011-11-10 15:40:00,21.79,21.83,21.74,21.81,245800.0,15.5957,15.6243,15.5599,15.61,245800.0
2011-11-10 15:50:00,21.81,21.9,21.79,21.85,591800.0,15.61,15.6744,15.5957,15.6386,591800.0
2011-11-11 09:30:00,22.11,22.41,22.11,22.33,246400.0,15.8247,16.0394,15.8247,15.9821,246400.0
2011-11-11 09:40:00,22.35,22.38,22.23,22.24,137800.0,15.9965,16.0179,15.9106,15.9177,137800.0
2011-11-11 09:50:00,22.23,22.26,22.18,22.18,294000.0,15.9106,15.932,15.8748,15.8748,294000.0
2011-11-11 10:00:00,22.19,22.32,22.18,22.29,291000.0,15.8819,15.975,15.8748,15.9535,291000.0
2011-11-11 10:10:00,22.29,22.34,22.28,22.3,198000.0,15.9535,15.9893,15.9464,15.9607,198000.0
2011-11-11 10:20:00,22.3,22.43,22.29,22.41,111400.0,15.9607,16.0537,15.9535,16.0394,111400.0
2011-11-11 10:30:00,22.42,22.56,22.42,22.52,243200.0,16.0466,16.1468,16.0466,16.1181,243200.0
2011-11-11 10:40:00,22.52,22.63,22.52,22.58,113400.0,16.1181,16.1969,16.1181,16.1611,113400.0
2011-11-11 10:50:00,22.58,22.62,22.55,22.6,105200.0,16.1611,16.1897,16.1396,16.1754,105200.0
2011-11-11 11:00:00,22.6,22.63,22.59,22.63,153800.0,16.1754,16.1969,16.1682,16.1969,153800.0
2011-11-11 11:10:00,22.62,22.63,22.59,22.59,167200.0,16.1897,16.1969,16.1682,16.1682,167200.0
2011-11-11 11:20:00,22.58,22.61,22.57,22.59,104200.0,16.1611,16.1826,16.1539,16.1682,104200.0
2011-11-11 11:30:00,22.59,22.61,22.49,22.5,103200.0,16.1682,16.1826,16.0967,16.1038,103200.0
2011-11-11 11:40:00,22.5,22.54,22.47,22.49,96600.0,16.1038,16.1325,16.0824,16.0967,96600.0
2011-11-11 11:50:00,22.49,22.5,22.43,22.46,40400.0,16.0967,16.1038,16.0537,16.0752,40400.0
2011-11-11 12:00:00,22.46,22.52,22.43,22.5,114600.0,16.0752,16.1181,16.0537,16.1038,114600.0
2011-11-11 12:10:00,22.5,22.53,22.45,22.48,87600.0,16.1038,16.1253,16.068,16.0895,87600.0
2011-11-11 12:20:00,22.48,22.49,22.41,22.44,45600.0,16.0895,16.0967,16.0394,16.0609,45600.0
2011-11-11 12:30:00,22.45,22.46,22.39,22.4,55600.0,16.068,16.0752,16.0251,16.0322,55600.0
2011-11-11 12:40:00,22.4,22.45,22.4,22.42,48200.0,16.0322,16.068,16.0322,16.0466,48200.0
2011-11-11 12:50:00,22.42,22.42,22.37,22.39,48200.0,16.0466,16.0466,16.0108,16.0251,48200.0
2011-11-11 13:00:00,22.4,22.47,22.39,22.46,66400.0,16.0322,16.0824,16.0251,16.0752,66400.0
2011-11-11 13:10:00,22.46,22.46,22.4,22.4,53200.0,16.0752,16.0752,16.0322,16.0322,53200.0
2011-11-11 13:20:00,22.41,22.42,22.31,22.32,74400.0,16.0394,16.0466,15.9678,15.975,74400.0
2011-11-11 13:30:00,22.32,22.33,22.3,22.32,58000.0,15.975,15.9821,15.9607,15.975,58000.0
2011-11-11 13:40:00,22.32,22.41,22.32,22.4,71000.0,15.975,16.0394,15.975,16.0322,71000.0
2011-11-11 13:50:00,22.4,22.41,22.31,22.32,61200.0,16.0322,16.0394,15.9678,15.975,61200.0
2011-11-11 14:00:00,22.33,22.39,22.32,22.39,59000.0,15.9821,16.0251,15.975,16.0251,59000.0
2011-11-11 14:10:00,22.39,22.43,22.38,22.42,84600.0,16.0251,16.0537,16.0179,16.0466,84600.0
2011-11-11 14:20:00,22.42,22.43,22.36,22.4,75800.0,16.0466,16.0537,16.0036,16.0322,75800.0
2011-11-11 14:30:00,22.4,22.46,22.4,22.4,81600.0,16.0322,16.0752,16.0322,16.0322,81600.0
2011-11-11 14:40:00,22.4,22.45,22.4,22.43,129000.0,16.0322,16.068,16.0322,16.0537,129000.0
2011-11-11 14:50:00,22.43,22.45,22.37,22.41,88000.0,16.0537,16.068,16.0108,16.0394,88000.0
2011-11-11 15:00:00,22.4,22.42,22.33,22.37,134000.0,16.0322,16.0466,15.9821,16.0108,134000.0
2011-11-11 15:10:00,22.37,22.4,22.33,22.39,127000.0,16.0108,16.0322,15.9821,16.0251,127000.0
2011-11-11 15:20:00,22.39,22.39,22.33,22.38,117000.0,16.0251,16.0251,15.9821,16.0179,117000.0
2011-11-11 15:30:00,22.39,22.41,22.36,22.39,129400.0,16.0251,16.0394,16.0036,16.0251,129400.0
2011-11-11 15:40:00,22.38,22.4,22.34,22.39,215000.0,16.0179,16.0322,15.9893,16.0251,215000.0
2011-11-11 15:50:00,22.39,22.47,22.39,22.43,560200.0,16.0251,16.0824,16.0251,16.0537,560200.0
2011-11-14 09:30:00,22.12,22.22,22.0,22.2,164200.0,15.9498,16.0219,15.8632,16.0074,164200.0
2011-11-14 09:40:00,22.2,22.24,22.0,22.0,119400.0,16.0074,16.0363,15.8632,15.8632,119400.0
2011-11-14 09:50:00,22.0,22.05,21.96,22.0,98000.0,15.8632,15.8993,15.8344,15.8632,98000.0
2011-11-14 10:00:00,22.01,22.05,21.93,22.04,122000.0,15.8704,15.8993,15.8128,15.8921,122000.0
2011-11-14 10:10:00,22.04,22.09,21.98,22.0,115600.0,15.8921,15.9281,15.8488,15.8632,115600.0
2011-11-14 10:20:00,22.0,22.11,22.0,22.09,64400.0,15.8632,15.9425,15.8632,15.9281,64400.0
2011-11-14 10:30:00,22.1,22.11,22.07,22.11,107800.0,15.9353,15.9425,15.9137,15.9425,107800.0
2011-11-14 10:40:00,22.11,22.11,22.03,22.11,100400.0,15.9425,15.9425,15.8849,15.9425,100400.0
2011-11-14 10:50:00,22.11,22.23,22.11,22.22,104200.0,15.9425,16.0291,15.9425,16.0219,104200.0
2011-11-14 11:00:00,22.21,22.29,22.2,22.29,130000.0,16.0146,16.0723,16.0074,16.0723,130000.0
2011-11-14 11:10:00,22.28,22.28,22.17,22.18,101000.0,16.0651,16.0651,15.9858,15.993,101000.0
2011-11-14 11:20:00,22.19,22.24,22.18,22.18,59400.0,16.0002,16.0363,15.993,15.993,59400.0
2011-11-14 11:30:00,22.18,22.22,22.16,22.18,112600.0,15.993,16.0219,15.9786,15.993,112600.0
2011-11-14 11:40:00,22.18,22.18,22.13,22.15,72800.0,15.993,15.993,15.957,15.9714,72800.0
2011-11-14 11:50:00,22.15,22.17,22.1,22.15,204000.0,15.9714,15.9858,15.9353,15.9714,204000.0
2011-11-14 12:00:00,22.14,22.18,22.11,22.18,66200.0,15.9642,15.993,15.9425,15.993,66200.0
2011-11-14 12:10:00,22.18,22.18,22.07,22.09,78200.0,15.993,15.993,15.9137,15.9281,78200.0
2011-11-14 12:20:00,22.08,22.1,22.03,22.07,73600.0,15.9209,15.9353,15.8849,15.9137,73600.0
2011-11-14 12:30:00,22.07,22.1,22.03,22.08,44400.0,15.9137,15.9353,15.8849,15.9209,44400.0
2011-11-14 12:40:00,22.08,22.1,22.07,22.1,44800.0,15.9209,15.9353,15.9137,15.9353,44800.0
2011-11-14 12:50:00,22.1,22.13,22.1,22.13,41600.0,15.9353,15.957,15.9353,15.957,41600.0
2011-11-14 13:00:00,22.11,22.12,22.08,22.11,74600.0,15.9425,15.9498,15.9209,15.9425,74600.0
2011-11-14 13:10:00,22.11,22.15,22.1,22.11,60200.0,15.9425,15.9714,15.9353,15.9425,60200.0
2011-11-14 13:20:00,22.12,22.15,22.11,22.14,37800.0,15.9498,15.9714,15.9425,15.9642,37800.0
2011-11-14 13:30:00,22.15,22.17,22.11,22.16,62200.0,15.9714,15.9858,15.9425,15.9786,62200.0
2011-11-14 13:40:00,22.16,22.17,22.12,22.13,52600.0,15.9786,15.9858,15.9498,15.957,52600.0
2011-11-14 13:50:00,22.13,22.16,22.12,22.13,74600.0,15.957,15.9786,15.9498,15.957,74600.0
2011-11-14 14:00:00,22.12,22.15,22.11,22.14,69200.0,15.9498,15.9714,15.9425,15.9642,69200.0
2011-11-14 14:10:00,22.14,22.17,22.12,22.13,177600.0,15.9642,15.9858,15.9498,15.957,177600.0
2011-11-14 14:20:00,22.13,22.15,22.1,22.11,88400.0,15.957,15.9714,15.9353,15.9425,88400.0
2011-11-14 14:30:00,22.11,22.11,22.07,22.08,99200.0,15.9425,15.9425,15.9137,15.9209,99200.0
2011-11-14 14:40:00,22.09,22.1,22.06,22.07,86800.0,15.9281,15.9353,15.9065,15.9137,86800.0
2011-11-14 14:50:00,22.06,22.07,21.99,22.0,84800.0,15.9065,15.9137,15.856,15.8632,84800.0
2011-11-14 15:00:00,22.0,22.08,22.0,22.04,90600.0,15.8632,15.9209,15.8632,15.8921,90600.0
2011-11-14 15:10:00,22.05,22.06,22.02,22.03,81200.0,15.8993,15.9065,15.8776,15.8849,81200.0
2011-11-14 15:20:00,22.02,22.11,22.02,22.11,101600.0,15.8776,15.9425,15.8776,15.9425,101600.0
2011-11-14 15:30:00,22.11,22.16,22.1,22.13,186800.0,15.9425,15.9786,15.9353,15.957,186800.0
2011-11-14 15:40:00,22.13,22.25,22.13,22.18,214000.0,15.957,16.0435,15.957,15.993,214000.0
2011-11-14 15:50:00,22.18,22.2,22.11,22.16,563600.0,15.993,16.0074,15.9425,15.9786,563600.0
2011-11-15 09:30:00,22.0,22.14,21.88,22.1,172200.0,15.8632,15.9642,15.7767,15.9353,172200.0
2011-11-15 09:40:00,22.1,22.11,21.96,22.02,240600.0,15.9353,15.9425,15.8344,15.8776,240600.0
2011-11-15 09:50:00,22.02,22.13,22.02,22.07,76600.0,15.8776,15.957,15.8776,15.9137,76600.0
2011-11-15 10:00:00,22.08,22.1,22.02,22.04,136800.0,15.9209,15.9353,15.8776,15.8921,136800.0
2011-11-15 10:10:00,22.03,22.06,21.78,21.78,247000.0,15.8849,15.9065,15.7046,15.7046,247000.0
2011-11-15 10:20:00,21.78,21.94,21.78,21.92,159400.0,15.7046,15.82,15.7046,15.8055,159400.0
2011-11-15 10:30:00,21.92,22.02,21.89,21.97,115000.0,15.8055,15.8776,15.7839,15.8416,115000.0
2011-11-15 10:40:00,21.96,22.02,21.88,21.92,84200.0,15.8344,15.8776,15.7767,15.8055,84200.0
2011-11-15 10:50:00,21.91,21.92,21.83,21.83,50200.0,15.7983,15.8055,15.7406,15.7406,50200.0
2011-11-15 11:00:00,21.83,21.88,21.81,21.86,67400.0,15.7406,15.7767,15.7262,15.7623,67400.0
2011-11-15 11:10:00,21.86,21.89,21.81,21.81,98800.0,15.7623,15.7839,15.7262,15.7262,98800.0
2011-11-15 11:20:00,21.81,21.82,21.76,21.81,64400.0,15.7262,15.7334,15.6902,15.7262,64400.0
2011-11-15 11:30:00,21.81,21.82,21.71,21.71,86800.0,15.7262,15.7334,15.6541,15.6541,86800.0
2011-11-15 11:40:00,21.72,21.8,21.72,21.78,78200.0,15.6613,15.719,15.6613,15.7046,78200.0
2011-11-15 11:50:00,21.78,21.86,21.77,21.85,123000.0,15.7046,15.7623,15.6974,15.7551,123000.0
2011-11-15 12:00:00,21.86,21.96,21.85,21.9,72600.0,15.7623,15.8344,15.7551,15.7911,72600.0
2011-11-15 12:10:00,21.9,21.91,21.86,21.88,47600.0,15.7911,15.7983,15.7623,15.7767,47600.0
2011-11-15 12:20:00,21.89,22.0,21.88,22.0,65200.0,15.7839,15.8632,15.7767,15.8632,65200.0
2011-11-15 12:30:00,22.02,22.14,22.01,22.1,100000.0,15.8776,15.9642,15.8704,15.9353,100000.0
2011-11-15 12:40:00,22.09,22.1,22.06,22.07,53400.0,15.9281,15.9353,15.9065,15.9137,53400.0
2011-11-15 12:50:00,22.06,22.11,22.05,22.11,42000.0,15.9065,15.9425,15.8993,15.9425,42000.0
2011-11-15 13:00:00,22.11,22.18,22.11,22.14,61000.0,15.9425,15.993,15.9425,15.9642,61000.0
2011-11-15 13:10:00,22.14,22.16,22.09,22.11,59800.0,15.9642,15.9786,15.9281,15.9425,59800.0
2011-11-15 13:20:00,22.11,22.16,22.1,22.16,38200.0,15.9425,15.9786,15.9353,15.9786,38200.0
2011-11-15 13:30:00,22.16,22.25,22.16,22.22,86200.0,15.9786,16.0435,15.9786,16.0219,86200.0
2011-11-15 13:40:00,22.23,22.31,22.23,22.24,77200.0,16.0291,16.0868,16.0291,16.0363,77200.0
2011-11-15 13:50:00,22.24,22.26,22.22,22.25,73200.0,16.0363,16.0507,16.0219,16.0435,73200.0
2011-11-15 14:00:00,22.25,22.27,22.24,22.25,70200.0,16.0435,16.0579,16.0363,16.0435,70200.0
2011-11-15 14:10:00,22.25,22.31,22.21,22.21,73400.0,16.0435,16.0868,16.0146,16.0146,73400.0
2011-11-15 14:20:00,22.21,22.22,22.18,22.21,90000.0,16.0146,16.0219,15.993,16.0146,90000.0
2011-11-15 14:30:00,22.21,22.23,22.18,22.19,70200.0,16.0146,16.0291,15.993,16.0002,70200.0
2011-11-15 14:40:00,22.2,22.23,22.17,22.2,76200.0,16.0074,16.0291,15.9858,16.0074,76200.0
2011-11-15 14:50:00,22.2,22.25,22.2,22.23,67800.0,16.0074,16.0435,16.0074,16.0291,67800.0
2011-11-15 15:00:00,22.23,22.31,22.23,22.28,101800.0,16.0291,16.0868,16.0291,16.0651,101800.0
2011-11-15 15:10:00,22.28,22.29,22.23,22.23,86000.0,16.0651,16.0723,16.0291,16.0291,86000.0
2011-11-15 15:20:00,22.23,22.3,22.23,22.29,90600.0,16.0291,16.0795,16.0291,16.0723,90600.0
2011-11-15 15:30:00,22.28,22.3,22.22,22.25,125000.0,16.0651,16.0795,16.0219,16.0435,125000.0
2011-11-15 15:40:00,22.25,22.26,22.18,22.21,212400.0,16.0435,16.0507,15.993,16.0146,212400.0
2011-11-15 15:50:00,22.21,22.22,22.1,22.1,479200.0,16.0146,16.0219,15.9353,15.9353,479200.0
2011-11-16 09:30:00,21.98,22.04,21.7,21.84,579600.0,15.8488,15.8921,15.6469,15.7479,579600.0
2011-11-16 09:40:00,21.83,21.98,21.83,21.96,143000.0,15.7406,15.8488,15.7406,15.8344,143000.0
2011-11-16 09:50:00,21.96,22.04,21.96,22.02,111800.0,15.8344,15.8921,15.8344,15.8776,111800.0
2011-11-16 10:00:00,22.03,22.06,21.98,21.99,179600.0,15.8849,15.9065,15.8488,15.856,179600.0
2011-11-16 10:10:00,21.98,22.07,21.96,22.05,100400.0,15.8488,15.9137,15.8344,15.8993,100400.0
2011-11-16 10:20:00,22.05,22.09,22.0,22.0,233400.0,15.8993,15.9281,15.8632,15.8632,233400.0
2011-11-16 10:30:00,22.0,22.04,21.97,22.0,88800.0,15.8632,15.8921,15.8416,15.8632,88800.0
2011-11-16 10:40:00,22.01,22.1,21.98,22.08,129200.0,15.8704,15.9353,15.8488,15.9209,129200.0
2011-11-16 10:50:00,22.08,22.2,22.07,22.16,106800.0,15.9209,16.0074,15.9137,15.9786,106800.0
2011-11-16 11:00:00,22.16,22.25,22.16,22.25,98400.0,15.9786,16.0435,15.9786,16.0435,98400.0
2011-11-16 11:10:00,22.25,22.26,22.2,22.22,95400.0,16.0435,16.0507,16.0074,16.0219,95400.0
2011-11-16 11:20:00,22.23,22.29,22.19,22.25,82400.0,16.0291,16.0723,16.0002,16.0435,82400.0
2011-11-16 11:30:00,22.25,22.29,22.19,22.2,101600.0,16.0435,16.0723,16.0002,16.0074,101600.0
2011-11-16 11:40:00,22.2,22.2,22.1,22.13,88000.0,16.0074,16.0074,15.9353,15.957,88000.0
2011-11-16 11:50:00,22.13,22.15,22.1,22.11,82800.0,15.957,15.9714,15.9353,15.9425,82800.0
2011-11-16 12:00:00,22.11,22.14,22.11,22.12,74600.0,15.9425,15.9642,15.9425,15.9498,74600.0
2011-11-16 12:10:00,22.12,22.15,22.1,22.14,69400.0,15.9498,15.9714,15.9353,15.9642,69400.0
2011-11-16 12:20:00,22.14,22.17,22.11,22.11,55400.0,15.9642,15.9858,15.9425,15.9425,55400.0
2011-11-16 12:30:00,22.11,22.18,22.09,22.18,68800.0,15.9425,15.993,15.9281,15.993,68800.0
2011-11-16 12:40:00,22.18,22.18,22.09,22.09,55000.0,15.993,15.993,15.9281,15.9281,55000.0
2011-11-16 12:50:00,22.08,22.09,22.04,22.04,93600.0,15.9209,15.9281,15.8921,15.8921,93600.0
2011-11-16 13:00:00,22.05,22.07,22.03,22.04,73200.0,15.8993,15.9137,15.8849,15.8921,73200.0
2011-11-16 13:10:00,22.05,22.07,22.03,22.07,61800.0,15.8993,15.9137,15.8849,15.9137,61800.0
2011-11-16 13:20:00,22.07,22.17,22.07,22.16,69600.0,15.9137,15.9858,15.9137,15.9786,69600.0
2011-11-16 13:30:00,22.16,22.16,22.11,22.14,81400.0,15.9786,15.9786,15.9425,15.9642,81400.0
2011-11-16 13:40:00,22.14,22.24,22.13,22.24,106200.0,15.9642,16.0363,15.957,16.0363,106200.0
2011-11-16 13:50:00,22.24,22.25,22.16,22.16,64000.0,16.0363,16.0435,15.9786,15.9786,64000.0
2011-11-16 14:00:00,22.16,22.16,22.12,22.13,90600.0,15.9786,15.9786,15.9498,15.957,90600.0
2011-11-16 14:10:00,22.13,22.15,22.11,22.15,71600.0,15.957,15.9714,15.9425,15.9714,71600.0
2011-11-16 14:20:00,22.14,22.18,22.13,22.13,151400.0,15.9642,15.993,15.957,15.957,151400.0
2011-11-16 14:30:00,22.13,22.17,22.11,22.16,110200.0,15.957,15.9858,15.9425,15.9786,110200.0
2011-11-16 14:40:00,22.16,22.17,22.05,22.07,172400.0,15.9786,15.9858,15.8993,15.9137,172400.0
2011-11-16 14:50:00,22.07,22.09,22.03,22.08,113000.0,15.9137,15.9281,15.8849,15.9209,113000.0
2011-11-16 15:00:00,22.08,22.14,22.06,22.14,101600.0,15.9209,15.9642,15.9065,15.9642,101600.0
2011-11-16 15:10:00,22.14,22.15,21.97,22.0,150200.0,15.9642,15.9714,15.8416,15.8632,150200.0
2011-11-16 15:20:00,21.99,22.0,21.93,21.94,181400.0,15.856,15.8632,15.8128,15.82,181400.0
2011-11-16 15:30:00,21.93,21.94,21.75,21.8,565400.0,15.8128,15.82,15.683,15.719,565400.0
2011-11-16 15:40:00,21.8,21.84,21.73,21.79,517200.0,15.719,15.7479,15.6685,15.7118,517200.0
2011-11-16 15:50:00,21.79,21.79,21.61,21.67,1206200.0,15.7118,15.7118,15.582,15.6253,1206200.0
2011-11-17 09:30:00,21.62,21.73,21.43,21.47,203600.0,15.5892,15.6685,15.4522,15.4811,203600.0
2011-11-17 09:40:00,21.47,21.53,21.41,21.45,168600.0,15.4811,15.5243,15.4378,15.4666,168600.0
2011-11-17 09:50:00,21.44,21.63,21.43,21.61,106200.0,15.4594,15.5964,15.4522,15.582,106200.0
2011-11-17 10:00:00,21.61,21.71,21.5,21.7,238800.0,15.582,15.6541,15.5027,15.6469,238800.0
2011-11-17 10:10:00,21.69,21.72,21.61,21.64,103400.0,15.6397,15.6613,15.582,15.6036,103400.0
2011-11-17 10:20:00,21.63,21.71,21.56,21.71,250200.0,15.5964,15.6541,15.546,15.6541,250200.0
2011-11-17 10:30:00,21.71,21.8,21.58,21.78,190800.0,15.6541,15.719,15.5604,15.7046,190800.0
2011-11-17 10:40:00,21.77,21.81,21.74,21.77,74600.0,15.6974,15.7262,15.6758,15.6974,74600.0
2011-11-17 10:50:00,21.78,21.85,21.75,21.79,79400.0,15.7046,15.7551,15.683,15.7118,79400.0
2011-11-17 11:00:00,21.79,21.81,21.7,21.72,65000.0,15.7118,15.7262,15.6469,15.6613,65000.0
2011-11-17 11:10:00,21.72,21.74,21.68,21.7,136000.0,15.6613,15.6758,15.6325,15.6469,136000.0
2011-11-17 11:20:00,21.69,21.7,21.56,21.65,148000.0,15.6397,15.6469,15.546,15.6109,148000.0
2011-11-17 11:30:00,21.65,21.71,21.65,21.71,73200.0,15.6109,15.6541,15.6109,15.6541,73200.0
2011-11-17 11:40:00,21.71,21.79,21.7,21.72,70000.0,15.6541,15.7118,15.6469,15.6613,70000.0
2011-11-17 11:50:00,21.72,21.75,21.66,21.73,68600.0,15.6613,15.683,15.6181,15.6685,68600.0
2011-11-17 12:00:00,21.73,21.74,21.64,21.65,62400.0,15.6685,15.6758,15.6036,15.6109,62400.0
2011-11-17 12:10:00,21.66,21.68,21.6,21.67,59200.0,15.6181,15.6325,15.5748,15.6253,59200.0
2011-11-17 12:20:00,21.67,21.68,21.61,21.61,61400.0,15.6253,15.6325,15.582,15.582,61400.0
2011-11-17 12:30:00,21.61,21.61,21.33,21.33,295800.0,15.582,15.582,15.3801,15.3801,295800.0
2011-11-17 12:40:00,21.33,21.42,21.25,21.35,212600.0,15.3801,15.445,15.3224,15.3945,212600.0
2011-11-17 12:50:00,21.36,21.45,21.32,21.35,120400.0,15.4018,15.4666,15.3729,15.3945,120400.0
2011-11-17 13:00:00,21.35,21.36,21.27,21.28,116400.0,15.3945,15.4018,15.3369,15.3441,116400.0
2011-11-17 13:10:00,21.28,21.38,21.25,21.36,224200.0,15.3441,15.4162,15.3224,15.4018,224200.0
2011-11-17 13:20:00,21.36,21.39,21.29,21.3,104400.0,15.4018,15.4234,15.3513,15.3585,104400.0
2011-11-17 13:30:00,21.3,21.34,21.27,21.3,82200.0,15.3585,15.3873,15.3369,15.3585,82200.0
2011-11-17 13:40:00,21.29,21.33,21.24,21.24,137400.0,15.3513,15.3801,15.3152,15.3152,137400.0
2011-11-17 13:50:00,21.25,21.25,21.13,21.21,271200.0,15.3224,15.3224,15.2359,15.2936,271200.0
2011-11-17 14:00:00,21.21,21.23,21.18,21.21,103400.0,15.2936,15.308,15.272,15.2936,103400.0
2011-11-17 14:10:00,21.2,21.24,21.18,21.19,324200.0,15.2864,15.3152,15.272,15.2792,324200.0
2011-11-17 14:20:00,21.18,21.21,21.04,21.09,426800.0,15.272,15.2936,15.171,15.2071,426800.0
2011-11-17 14:30:00,21.09,21.09,20.97,20.97,373200.0,15.2071,15.2071,15.1205,15.1205,373200.0
2011-11-17 14:40:00,20.98,21.13,20.96,21.06,422400.0,15.1278,15.2359,15.1133,15.1854,422400.0
2011-11-17 14:50:00,21.07,21.09,21.01,21.04,221600.0,15.1926,15.2071,15.1494,15.171,221600.0
2011-11-17 15:00:00,21.05,21.11,21.0,21.03,356200.0,15.1782,15.2215,15.1422,15.1638,356200.0
2011-11-17 15:10:00,21.03,21.05,20.98,20.99,278000.0,15.1638,15.1782,15.1278,15.135,278000.0
2011-11-17 15:20:00,20.99,21.08,20.97,20.98,423400.0,15.135,15.1999,15.1205,15.1278,423400.0
2011-11-17 15:30:00,20.98,21.02,20.92,20.92,457600.0,15.1278,15.1566,15.0845,15.0845,457600.0
2011-11-17 15:40:00,20.92,20.99,20.86,20.95,774200.0,15.0845,15.135,15.0412,15.1061,774200.0
2011-11-17 15:50:00,20.95,21.0,20.87,20.98,994800.0,15.1061,15.1422,15.0484,15.1278,994800.0
2011-11-18 09:30:00,21.06,21.11,20.94,20.96,779800.0,15.1854,15.2215,15.0989,15.1133,779800.0
2011-11-18 09:40:00,20.96,20.97,20.75,20.78,184800.0,15.1133,15.1205,14.9619,14.9835,184800.0
2011-11-18 09:50:00,20.79,20.96,20.75,20.96,114600.0,14.9908,15.1133,14.9619,15.1133,114600.0
2011-11-18 10:00:00,20.96,21.0,20.89,20.98,277400.0,15.1133,15.1422,15.0629,15.1278,277400.0
2011-11-18 10:10:00,20.98,21.06,20.91,20.92,285200.0,15.1278,15.1854,15.0773,15.0845,285200.0
2011-11-18 10:20:00,20.92,20.96,20.86,20.94,71400.0,15.0845,15.1133,15.0412,15.0989,71400.0
2011-11-18 10:30:00,20.95,21.04,20.95,21.0,163200.0,15.1061,15.171,15.1061,15.1422,163200.0
2011-11-18 10:40:00,21.0,21.08,20.96,21.07,197200.0,15.1422,15.1999,15.1133,15.1926,197200.0
2011-11-18 10:50:00,21.08,21.11,21.07,21.08,258800.0,15.1999,15.2215,15.1926,15.1999,258800.0
2011-11-18 11:00:00,21.08,21.08,21.02,21.02,87000.0,15.1999,15.1999,15.1566,15.1566,87000.0
2011-11-18 11:10:00,21.03,21.08,21.0,21.01,79600.0,15.1638,15.1999,15.1422,15.1494,79600.0
2011-11-18 11:20:00,21.02,21.06,21.02,21.03,72400.0,15.1566,15.1854,15.1566,15.1638,72400.0
2011-11-18 11:30:00,21.03,21.06,21.0,21.05,70800.0,15.1638,15.1854,15.1422,15.1782,70800.0
2011-11-18 11:40:00,21.05,21.09,20.99,21.0,110600.0,15.1782,15.2071,15.135,15.1422,110600.0
2011-11-18 11:50:00,20.99,21.02,20.94,20.96,84000.0,15.135,15.1566,15.0989,15.1133,84000.0
2011-11-18 12:00:00,20.97,20.97,20.86,20.91,166800.0,15.1205,15.1205,15.0412,15.0773,166800.0
2011-11-18 12:10:00,20.92,20.92,20.86,20.89,89800.0,15.0845,15.0845,15.0412,15.0629,89800.0
2011-11-18 12:20:00,20.88,20.93,20.85,20.93,91400.0,15.0556,15.0917,15.034,15.0917,91400.0
2011-11-18 12:30:00,20.92,20.95,20.86,20.88,95200.0,15.0845,15.1061,15.0412,15.0556,95200.0
2011-11-18 12:40:00,20.89,20.95,20.88,20.95,78800.0,15.0629,15.1061,15.0556,15.1061,78800.0
2011-11-18 12:50:00,20.95,20.96,20.9,20.91,131800.0,15.1061,15.1133,15.0701,15.0773,131800.0
2011-11-18 13:00:00,20.9,20.95,20.89,20.95,48800.0,15.0701,15.1061,15.0629,15.1061,48800.0
2011-11-18 13:10:00,20.95,21.01,20.95,20.98,45800.0,15.1061,15.1494,15.1061,15.1278,45800.0
2011-11-18 13:20:00,20.99,21.0,20.97,20.98,88000.0,15.135,15.1422,15.1205,15.1278,88000.0
2011-11-18 13:30:00,20.98,21.04,20.97,21.02,91200.0,15.1278,15.171,15.1205,15.1566,91200.0
2011-11-18 13:40:00,21.01,21.02,20.97,20.98,64600.0,15.1494,15.1566,15.1205,15.1278,64600.0
2011-11-18 13:50:00,20.98,21.02,20.97,20.99,95800.0,15.1278,15.1566,15.1205,15.135,95800.0
2011-11-18 14:00:00,21.0,21.0,20.92,20.98,53000.0,15.1422,15.1422,15.0845,15.1278,53000.0
2011-11-18 14:10:00,20.98,21.07,20.97,21.03,200200.0,15.1278,15.1926,15.1205,15.1638,200200.0
2011-11-18 14:20:00,21.02,21.03,20.94,20.98,121400.0,15.1566,15.1638,15.0989,15.1278,121400.0
2011-11-18 14:30:00,20.98,21.02,20.97,20.99,126800.0,15.1278,15.1566,15.1205,15.135,126800.0
2011-11-18 14:40:00,20.99,21.03,20.97,21.0,114000.0,15.135,15.1638,15.1205,15.1422,114000.0
2011-11-18 14:50:00,20.99,21.0,20.93,20.94,137200.0,15.135,15.1422,15.0917,15.0989,137200.0
2011-11-18 15:00:00,20.94,20.99,20.93,20.99,170000.0,15.0989,15.135,15.0917,15.135,170000.0
2011-11-18 15:10:00,20.99,21.03,20.96,21.01,138600.0,15.135,15.1638,15.1133,15.1494,138600.0
2011-11-18 15:20:00,21.01,21.02,20.97,20.99,144600.0,15.1494,15.1566,15.1205,15.135,144600.0
2011-11-18 15:30:00,20.99,21.04,20.97,20.99,202600.0,15.135,15.171,15.1205,15.135,202600.0
2011-11-18 15:40:00,20.99,21.03,20.96,21.0,350800.0,15.135,15.1638,15.1133,15.1422,350800.0
2011-11-18 15:50:00,21.0,21.03,20.96,20.99,482400.0,15.1422,15.1638,15.1133,15.135,482400.0
2011-11-21 09:30:00,20.66,20.67,20.38,20.39,298400.0,14.897,14.9042,14.6951,14.7023,298400.0
2011-11-21 09:40:00,20.39,20.45,20.35,20.36,114200.0,14.7023,14.7456,14.6735,14.6807,114200.0
2011-11-21 09:50:00,20.36,20.36,20.25,20.27,157600.0,14.6807,14.6807,14.6014,14.6158,157600.0
2011-11-21 10:00:00,20.28,20.33,20.25,20.26,123600.0,14.623,14.6591,14.6014,14.6086,123600.0
2011-11-21 10:10:00,20.25,20.29,20.24,20.25,153200.0,14.6014,14.6302,14.5942,14.6014,153200.0
2011-11-21 10:20:00,20.25,20.35,20.24,20.33,157200.0,14.6014,14.6735,14.5942,14.6591,157200.0
2011-11-21 10:30:00,20.33,20.35,20.25,20.28,140800.0,14.6591,14.6735,14.6014,14.623,140800.0
2011-11-21 10:40:00,20.28,20.32,20.26,20.27,90200.0,14.623,14.6519,14.6086,14.6158,90200.0
2011-11-21 10:50:00,20.28,20.3,20.18,20.19,149200.0,14.623,14.6374,14.5509,14.5581,149200.0
2011-11-21 11:00:00,20.2,20.2,20.13,20.15,174600.0,14.5653,14.5653,14.5149,14.5293,174600.0
2011-11-21 11:10:00,20.17,20.34,20.17,20.34,194000.0,14.5437,14.6663,14.5437,14.6663,194000.0
2011-11-21 11:20:00,20.34,20.47,20.34,20.46,232800.0,14.6663,14.76,14.6663,14.7528,232800.0
2011-11-21 11:30:00,20.47,20.48,20.36,20.38,144800.0,14.76,14.7672,14.6807,14.6951,144800.0
2011-11-21 11:40:00,20.38,20.49,20.35,20.49,132400.0,14.6951,14.7744,14.6735,14.7744,132400.0
2011-11-21 11:50:00,20.48,20.53,20.48,20.52,129600.0,14.7672,14.8033,14.7672,14.7961,129600.0
2011-11-21 12:00:00,20.52,20.54,20.45,20.46,125400.0,14.7961,14.8105,14.7456,14.7528,125400.0
2011-11-21 12:10:00,20.47,20.53,20.46,20.48,100000.0,14.76,14.8033,14.7528,14.7672,100000.0
2011-11-21 12:20:00,20.48,20.5,20.43,20.44,58400.0,14.7672,14.7816,14.7312,14.7384,58400.0
2011-11-21 12:30:00,20.43,20.52,20.43,20.5,73000.0,14.7312,14.7961,14.7312,14.7816,73000.0
2011-11-21 12:40:00,20.5,20.52,20.48,20.52,57600.0,14.7816,14.7961,14.7672,14.7961,57600.0
2011-11-21 12:50:00,20.51,20.51,20.43,20.44,73000.0,14.7889,14.7889,14.7312,14.7384,73000.0
2011-11-21 13:00:00,20.44,20.49,20.43,20.47,99600.0,14.7384,14.7744,14.7312,14.76,99600.0
2011-11-21 13:10:00,20.48,20.49,20.45,20.46,43000.0,14.7672,14.7744,14.7456,14.7528,43000.0
2011-11-21 13:20:00,20.47,20.5,20.46,20.47,61200.0,14.76,14.7816,14.7528,14.76,61200.0
2011-11-21 13:30:00,20.46,20.47,20.42,20.42,73400.0,14.7528,14.76,14.724,14.724,73400.0
2011-11-21 13:40:00,20.43,20.45,20.42,20.42,64000.0,14.7312,14.7456,14.724,14.724,64000.0
2011-11-21 13:50:00,20.41,20.42,20.33,20.34,144200.0,14.7167,14.724,14.6591,14.6663,144200.0
2011-11-21 14:00:00,20.34,20.4,20.34,20.4,107200.0,14.6663,14.7095,14.6663,14.7095,107200.0
2011-11-21 14:10:00,20.4,20.58,20.4,20.51,228000.0,14.7095,14.8393,14.7095,14.7889,228000.0
2011-11-21 14:20:00,20.51,20.53,20.5,20.51,56400.0,14.7889,14.8033,14.7816,14.7889,56400.0
2011-11-21 14:30:00,20.51,20.58,20.51,20.55,82600.0,14.7889,14.8393,14.7889,14.8177,82600.0
2011-11-21 14:40:00,20.55,20.64,20.55,20.61,188000.0,14.8177,14.8826,14.8177,14.861,188000.0
2011-11-21 14:50:00,20.61,20.62,20.56,20.57,196400.0,14.861,14.8682,14.8249,14.8321,196400.0
2011-11-21 15:00:00,20.57,20.59,20.45,20.48,263000.0,14.8321,14.8465,14.7456,14.7672,263000.0
2011-11-21 15:10:00,20.48,20.56,20.48,20.56,291000.0,14.7672,14.8249,14.7672,14.8249,291000.0
2011-11-21 15:20:00,20.56,20.62,20.54,20.58,316800.0,14.8249,14.8682,14.8105,14.8393,316800.0
2011-11-21 15:30:00,20.58,20.65,20.55,20.63,215400.0,14.8393,14.8898,14.8177,14.8754,215400.0
2011-11-21 15:40:00,20.63,20.67,20.59,20.65,413800.0,14.8754,14.9042,14.8465,14.8898,413800.0
2011-11-21 15:50:00,20.65,20.66,20.5,20.54,795000.0,14.8898,14.897,14.7816,14.8105,795000.0
2011-11-22 09:30:00,19.93,20.31,19.84,20.31,549400.0,14.3706,14.6446,14.3057,14.6446,549400.0
2011-11-22 09:40:00,20.31,20.33,20.23,20.29,173000.0,14.6446,14.6591,14.587,14.6302,173000.0
2011-11-22 09:50:00,20.29,20.39,20.25,20.26,225800.0,14.6302,14.7023,14.6014,14.6086,225800.0
2011-11-22 10:00:00,20.28,20.31,20.15,20.21,230600.0,14.623,14.6446,14.5293,14.5725,230600.0
2011-11-22 10:10:00,20.2,20.23,20.11,20.16,163800.0,14.5653,14.587,14.5004,14.5365,163800.0
2011-11-22 10:20:00,20.17,20.3,20.16,20.26,75400.0,14.5437,14.6374,14.5365,14.6086,75400.0
2011-11-22 10:30:00,20.26,20.28,20.21,20.21,66800.0,14.6086,14.623,14.5725,14.5725,66800.0
2011-11-22 10:40:00,20.21,20.24,20.14,20.16,150600.0,14.5725,14.5942,14.5221,14.5365,150600.0
2011-11-22 10:50:00,20.16,20.17,20.04,20.06,180200.0,14.5365,14.5437,14.45,14.4644,180200.0
2011-11-22 11:00:00,20.07,20.16,20.06,20.13,231200.0,14.4716,14.5365,14.4644,14.5149,231200.0
2011-11-22 11:10:00,20.13,20.15,20.09,20.15,86800.0,14.5149,14.5293,14.486,14.5293,86800.0
2011-11-22 11:20:00,20.15,20.15,20.07,20.11,78400.0,14.5293,14.5293,14.4716,14.5004,78400.0
2011-11-22 11:30:00,20.12,20.13,20.08,20.11,147000.0,14.5076,14.5149,14.4788,14.5004,147000.0
2011-11-22 11:40:00,20.11,20.14,20.08,20.13,104800.0,14.5004,14.5221,14.4788,14.5149,104800.0
2011-11-22 11:50:00,20.14,20.15,20.1,20.11,101400.0,14.5221,14.5293,14.4932,14.5004,101400.0
2011-11-22 12:00:00,20.11,20.39,20.11,20.37,183600.0,14.5004,14.7023,14.5004,14.6879,183600.0
2011-11-22 12:10:00,20.36,20.38,20.31,20.35,128000.0,14.6807,14.6951,14.6446,14.6735,128000.0
2011-11-22 12:20:00,20.35,20.41,20.33,20.36,167000.0,14.6735,14.7167,14.6591,14.6807,167000.0
2011-11-22 12:30:00,20.36,20.41,20.33,20.34,116400.0,14.6807,14.7167,14.6591,14.6663,116400.0
2011-11-22 12:40:00,20.34,20.36,20.29,20.31,106000.0,14.6663,14.6807,14.6302,14.6446,106000.0
2011-11-22 12:50:00,20.32,20.42,20.32,20.42,81400.0,14.6519,14.724,14.6519,14.724,81400.0
2011-11-22 13:00:00,20.42,20.46,20.4,20.42,80800.0,14.724,14.7528,14.7095,14.724,80800.0
2011-11-22 13:10:00,20.42,20.52,20.41,20.52,85000.0,14.724,14.7961,14.7167,14.7961,85000.0
2011-11-22 13:20:00,20.52,20.54,20.46,20.46,110200.0,14.7961,14.8105,14.7528,14.7528,110200.0
2011-11-22 13:30:00,20.47,20.52,20.46,20.52,161400.0,14.76,14.7961,14.7528,14.7961,161400.0
2011-11-22 13:40:00,20.53,20.53,20.48,20.49,156600.0,14.8033,14.8033,14.7672,14.7744,156600.0
2011-11-22 13:50:00,20.5,20.53,20.45,20.46,259200.0,14.7816,14.8033,14.7456,14.7528,259200.0
2011-11-22 14:00:00,20.46,20.49,20.44,20.48,230200.0,14.7528,14.7744,14.7384,14.7672,230200.0
2011-11-22 14:10:00,20.48,20.53,20.48,20.5,91000.0,14.7672,14.8033,14.7672,14.7816,91000.0
2011-11-22 14:20:00,20.5,20.52,20.47,20.5,228600.0,14.7816,14.7961,14.76,14.7816,228600.0
2011-11-22 14:30:00,20.5,20.51,20.44,20.47,204600.0,14.7816,14.7889,14.7384,14.76,204600.0
2011-11-22 14:40:00,20.46,20.52,20.44,20.48,129000.0,14.7528,14.7961,14.7384,14.7672,129000.0
2011-11-22 14:50:00,20.48,20.5,20.47,20.49,210200.0,14.7672,14.7816,14.76,14.7744,210200.0
2011-11-22 15:00:00,20.49,20.5,20.47,20.48,220400.0,14.7744,14.7816,14.76,14.7672,220400.0
2011-11-22 15:10:00,20.48,20.5,20.45,20.48,157200.0,14.7672,14.7816,14.7456,14.7672,157200.0
2011-11-22 15:20:00,20.48,20.54,20.46,20.48,163800.0,14.7672,14.8105,14.7528,14.7672,163800.0
2011-11-22 15:30:00,20.49,20.53,20.47,20.48,320200.0,14.7744,14.8033,14.76,14.7672,320200.0
2011-11-22 15:40:00,20.47,20.54,20.45,20.53,535600.0,14.76,14.8105,14.7456,14.8033,535600.0
2011-11-22 15:50:00,20.54,20.55,20.5,20.5,809000.0,14.8105,14.8177,14.7816,14.7816,809000.0
2011-11-23 09:30:00,20.25,20.29,20.15,20.16,233200.0,14.6014,14.6302,14.5293,14.5365,233200.0
2011-11-23 09:40:00,20.18,20.18,20.04,20.08,242400.0,14.5509,14.5509,14.45,14.4788,242400.0
2011-11-23 09:50:00,20.07,20.1,20.05,20.06,103200.0,14.4716,14.4932,14.4572,14.4644,103200.0
2011-11-23 10:00:00,20.07,20.09,20.05,20.08,131400.0,14.4716,14.486,14.4572,14.4788,131400.0
2011-11-23 10:10:00,20.08,20.09,19.99,20.02,323200.0,14.4788,14.486,14.4139,14.4355,323200.0
2011-11-23 10:20:00,20.01,20.03,19.92,19.93,116200.0,14.4283,14.4427,14.3634,14.3706,116200.0
2011-11-23 10:30:00,19.93,20.02,19.89,20.0,85200.0,14.3706,14.4355,14.3418,14.4211,85200.0
2011-11-23 10:40:00,20.01,20.02,19.96,20.0,90200.0,14.4283,14.4355,14.3923,14.4211,90200.0
2011-11-23 10:50:00,20.0,20.08,20.0,20.06,90600.0,14.4211,14.4788,14.4211,14.4644,90600.0
2011-11-23 11:00:00,20.05,20.09,20.0,20.0,191600.0,14.4572,14.486,14.4211,14.4211,191600.0
2011-11-23 11:10:00,20.0,20.02,19.97,20.01,108200.0,14.4211,14.4355,14.3995,14.4283,108200.0
2011-11-23 11:20:00,20.03,20.03,19.97,19.97,78200.0,14.4427,14.4427,14.3995,14.3995,78200.0
2011-11-23 11:30:00,19.97,19.98,19.9,19.96,113200.0,14.3995,14.4067,14.349,14.3923,113200.0
2011-11-23 11:40:00,19.96,19.97,19.92,19.95,88000.0,14.3923,14.3995,14.3634,14.3851,88000.0
2011-11-23 11:50:00,19.95,20.0,19.93,19.99,65200.0,14.3851,14.4211,14.3706,14.4139,65200.0
2011-11-23 12:00:00,19.98,20.0,19.97,19.98,166800.0,14.4067,14.4211,14.3995,14.4067,166800.0
2011-11-23 12:10:00,19.98,19.99,19.92,19.95,98000.0,14.4067,14.4139,14.3634,14.3851,98000.0
2011-11-23 12:20:00,19.96,19.97,19.91,19.91,59600.0,14.3923,14.3995,14.3562,14.3562,59600.0
2011-11-23 12:30:00,19.92,19.93,19.9,19.93,85800.0,14.3634,14.3706,14.349,14.3706,85800.0
2011-11-23 12:40:00,19.93,19.99,19.92,19.97,86200.0,14.3706,14.4139,14.3634,14.3995,86200.0
2011-11-23 12:50:00,19.97,20.06,19.97,19.99,172600.0,14.3995,14.4644,14.3995,14.4139,172600.0
2011-11-23 13:00:00,20.0,20.0,19.93,19.97,109400.0,14.4211,14.4211,14.3706,14.3995,109400.0
2011-11-23 13:10:00,19.97,19.98,19.9,19.9,76400.0,14.3995,14.4067,14.349,14.349,76400.0
2011-11-23 13:20:00,19.91,19.92,19.86,19.9,125400.0,14.3562,14.3634,14.3202,14.349,125400.0
2011-11-23 13:30:00,19.9,19.94,19.83,19.83,138800.0,14.349,14.3779,14.2985,14.2985,138800.0
2011-11-23 13:40:00,19.83,19.83,19.79,19.8,186600.0,14.2985,14.2985,14.2697,14.2769,186600.0
2011-11-23 13:50:00,19.8,19.82,19.72,19.75,364600.0,14.2769,14.2913,14.2192,14.2409,364600.0
2011-11-23 14:00:00,19.76,19.85,19.75,19.8,239600.0,14.2481,14.313,14.2409,14.2769,239600.0
2011-11-23 14:10:00,19.81,19.81,19.74,19.77,129200.0,14.2841,14.2841,14.2336,14.2553,129200.0
2011-11-23 14:20:00,19.77,19.78,19.71,19.77,167000.0,14.2553,14.2625,14.212,14.2553,167000.0
2011-11-23 14:30:00,19.77,19.85,19.77,19.84,120400.0,14.2553,14.313,14.2553,14.3057,120400.0
2011-11-23 14:40:00,19.84,19.86,19.81,19.82,78400.0,14.3057,14.3202,14.2841,14.2913,78400.0
2011-11-23 14:50:00,19.82,19.83,19.78,19.8,87600.0,14.2913,14.2985,14.2625,14.2769,87600.0
2011-11-23 15:00:00,19.79,19.87,19.76,19.85,241400.0,14.2697,14.3274,14.2481,14.313,241400.0
2011-11-23 15:10:00,19.85,19.91,19.83,19.86,165400.0,14.313,14.3562,14.2985,14.3202,165400.0
2011-11-23 15:20:00,19.86,19.88,19.8,19.83,203200.0,14.3202,14.3346,14.2769,14.2985,203200.0
2011-11-23 15:30:00,19.83,19.86,19.81,19.85,220400.0,14.2985,14.3202,14.2841,14.313,220400.0
2011-11-23 15:40:00,19.85,19.95,19.85,19.88,313400.0,14.313,14.3851,14.313,14.3346,313400.0
2011-11-23 15:50:00,19.88,19.93,19.75,19.75,943600.0,14.3346,14.3706,14.2409,14.2409,943600.0
2011-11-25 09:30:00,19.65,19.94,19.61,19.89,156000.0,14.1687,14.3779,14.1399,14.3418,156000.0
2011-11-25 09:40:00,19.86,19.94,19.81,19.81,146600.0,14.3202,14.3779,14.2841,14.2841,146600.0
2011-11-25 09:50:00,19.81,19.9,19.79,19.86,87000.0,14.2841,14.349,14.2697,14.3202,87000.0
2011-11-25 10:00:00,19.84,19.98,19.81,19.97,155000.0,14.3057,14.4067,14.2841,14.3995,155000.0
2011-11-25 10:10:00,19.97,20.05,19.95,20.05,146200.0,14.3995,14.4572,14.3851,14.4572,146200.0
2011-11-25 10:20:00,20.06,20.08,19.93,19.96,144400.0,14.4644,14.4788,14.3706,14.3923,144400.0
2011-11-25 10:30:00,19.95,20.05,19.95,20.02,87800.0,14.3851,14.4572,14.3851,14.4355,87800.0
2011-11-25 10:40:00,20.02,20.04,19.95,19.98,88000.0,14.4355,14.45,14.3851,14.4067,88000.0
2011-11-25 10:50:00,19.98,19.99,19.86,19.86,88600.0,14.4067,14.4139,14.3202,14.3202,88600.0
2011-11-25 11:00:00,19.86,19.91,19.85,19.86,116800.0,14.3202,14.3562,14.313,14.3202,116800.0
2011-11-25 11:10:00,19.86,19.88,19.8,19.84,155200.0,14.3202,14.3346,14.2769,14.3057,155200.0
2011-11-25 11:20:00,19.84,19.86,19.77,19.77,199000.0,14.3057,14.3202,14.2553,14.2553,199000.0
2011-11-25 11:30:00,19.77,19.81,19.72,19.73,162600.0,14.2553,14.2841,14.2192,14.2264,162600.0
2011-11-25 11:40:00,19.74,19.74,19.56,19.57,252800.0,14.2336,14.2336,14.1039,14.1111,252800.0
2011-11-25 11:50:00,19.57,19.63,19.55,19.61,164200.0,14.1111,14.1543,14.0966,14.1399,164200.0
2011-11-25 12:00:00,19.62,19.66,19.53,19.55,346800.0,14.1471,14.176,14.0822,14.0966,346800.0
2011-11-25 12:10:00,19.55,19.58,19.48,19.53,152800.0,14.0966,14.1183,14.0462,14.0822,152800.0
2011-11-25 12:20:00,19.53,19.53,19.47,19.49,170800.0,14.0822,14.0822,14.039,14.0534,170800.0
2011-11-25 12:30:00,19.49,19.54,19.47,19.5,293000.0,14.0534,14.0894,14.039,14.0606,293000.0
2011-11-25 12:40:00,19.5,19.53,19.47,19.52,279000.0,14.0606,14.0822,14.039,14.075,279000.0
2011-11-25 12:50:00,19.52,19.62,19.52,19.55,705200.0,14.075,14.1471,14.075,14.0966,705200.0
2011-11-28 09:30:00,20.2,20.34,20.2,20.33,365400.0,14.5653,14.6663,14.5653,14.6591,365400.0
2011-11-28 09:40:00,20.33,20.42,20.33,20.34,179000.0,14.6591,14.724,14.6591,14.6663,179000.0
2011-11-28 09:50:00,20.34,20.5,20.34,20.5,172800.0,14.6663,14.7816,14.6663,14.7816,172800.0
2011-11-28 10:00:00,20.5,20.55,20.48,20.55,151200.0,14.7816,14.8177,14.7672,14.8177,151200.0
2011-11-28 10:10:00,20.56,20.57,20.5,20.51,162200.0,14.8249,14.8321,14.7816,14.7889,162200.0
2011-11-28 10:20:00,20.52,20.55,20.46,20.47,174000.0,14.7961,14.8177,14.7528,14.76,174000.0
2011-11-28 10:30:00,20.48,20.53,20.45,20.45,108000.0,14.7672,14.8033,14.7456,14.7456,108000.0
2011-11-28 10:40:00,20.45,20.46,20.4,20.41,128200.0,14.7456,14.7528,14.7095,14.7167,128200.0
2011-11-28 10:50:00,20.4,20.4,20.32,20.32,104000.0,14.7095,14.7095,14.6519,14.6519,104000.0
2011-11-28 11:00:00,20.33,20.38,20.32,20.38,108800.0,14.6591,14.6951,14.6519,14.6951,108800.0
2011-11-28 11:10:00,20.38,20.41,20.36,20.38,110400.0,14.6951,14.7167,14.6807,14.6951,110400.0
2011-11-28 11:20:00,20.38,20.41,20.36,20.39,109000.0,14.6951,14.7167,14.6807,14.7023,109000.0
2011-11-28 11:30:00,20.4,20.43,20.39,20.41,127800.0,14.7095,14.7312,14.7023,14.7167,127800.0
2011-11-28 11:40:00,20.41,20.42,20.38,20.39,74600.0,14.7167,14.724,14.6951,14.7023,74600.0
2011-11-28 11:50:00,20.39,20.39,20.36,20.38,45400.0,14.7023,14.7023,14.6807,14.6951,45400.0
2011-11-28 12:00:00,20.38,20.39,20.36,20.36,51000.0,14.6951,14.7023,14.6807,14.6807,51000.0
2011-11-28 12:10:00,20.36,20.39,20.36,20.38,63400.0,14.6807,14.7023,14.6807,14.6951,63400.0
2011-11-28 12:20:00,20.38,20.4,20.34,20.34,97000.0,14.6951,14.7095,14.6663,14.6663,97000.0
2011-11-28 12:30:00,20.34,20.34,20.27,20.31,92400.0,14.6663,14.6663,14.6158,14.6446,92400.0
2011-11-28 12:40:00,20.31,20.31,20.28,20.28,43000.0,14.6446,14.6446,14.623,14.623,43000.0
2011-11-28 12:50:00,20.29,20.3,20.24,20.24,88600.0,14.6302,14.6374,14.5942,14.5942,88600.0
2011-11-28 13:00:00,20.24,20.28,20.23,20.28,64600.0,14.5942,14.623,14.587,14.623,64600.0
2011-11-28 13:10:00,20.28,20.31,20.26,20.31,86400.0,14.623,14.6446,14.6086,14.6446,86400.0
2011-11-28 13:20:00,20.31,20.35,20.3,20.33,84200.0,14.6446,14.6735,14.6374,14.6591,84200.0
2011-11-28 13:30:00,20.33,20.34,20.24,20.24,110400.0,14.6591,14.6663,14.5942,14.5942,110400.0
2011-11-28 13:40:00,20.25,20.25,20.2,20.23,112400.0,14.6014,14.6014,14.5653,14.587,112400.0
2011-11-28 13:50:00,20.23,20.24,20.18,20.18,111200.0,14.587,14.5942,14.5509,14.5509,111200.0
2011-11-28 14:00:00,20.18,20.24,20.18,20.24,174000.0,14.5509,14.5942,14.5509,14.5942,174000.0
2011-11-28 14:10:00,20.24,20.28,20.23,20.27,62600.0,14.5942,14.623,14.587,14.6158,62600.0
2011-11-28 14:20:00,20.27,20.29,20.21,20.23,134800.0,14.6158,14.6302,14.5725,14.587,134800.0
2011-11-28 14:30:00,20.24,20.25,20.22,20.22,95400.0,14.5942,14.6014,14.5797,14.5797,95400.0
2011-11-28 14:40:00,20.22,20.24,20.21,20.22,154600.0,14.5797,14.5942,14.5725,14.5797,154600.0
2011-11-28 14:50:00,20.21,20.24,20.18,20.23,159800.0,14.5725,14.5942,14.5509,14.587,159800.0
2011-11-28 15:00:00,20.23,20.27,20.15,20.16,119200.0,14.587,14.6158,14.5293,14.5365,119200.0
2011-11-28 15:10:00,20.16,20.18,20.11,20.17,180200.0,14.5365,14.5509,14.5004,14.5437,180200.0
2011-11-28 15:20:00,20.16,20.2,20.11,20.11,185000.0,14.5365,14.5653,14.5004,14.5004,185000.0
2011-11-28 15:30:00,20.11,20.22,20.11,20.18,301800.0,14.5004,14.5797,14.5004,14.5509,301800.0
2011-11-28 15:40:00,20.18,20.18,20.11,20.13,376800.0,14.5509,14.5509,14.5004,14.5149,376800.0
2011-11-28 15:50:00,20.13,20.39,20.13,20.37,787600.0,14.5149,14.7023,14.5149,14.6879,787600.0
2011-11-29 09:30:00,20.39,20.41,20.25,20.28,150400.0,14.7023,14.7167,14.6014,14.623,150400.0
2011-11-29 09:40:00,20.27,20.33,20.26,20.29,98600.0,14.6158,14.6591,14.6086,14.6302,98600.0
2011-11-29 09:50:00,20.3,20.32,20.27,20.32,54400.0,14.6374,14.6519,14.6158,14.6519,54400.0
2011-11-29 10:00:00,20.32,20.42,20.31,20.36,152200.0,14.6519,14.724,14.6446,14.6807,152200.0
2011-11-29 10:10:00,20.37,20.5,20.37,20.49,250200.0,14.6879,14.7816,14.6879,14.7744,250200.0
2011-11-29 10:20:00,20.49,20.58,20.48,20.54,293600.0,14.7744,14.8393,14.7672,14.8105,293600.0
2011-11-29 10:30:00,20.53,20.59,20.52,20.58,287600.0,14.8033,14.8465,14.7961,14.8393,287600.0
2011-11-29 10:40:00,20.58,20.6,20.5,20.51,192600.0,14.8393,14.8537,14.7816,14.7889,192600.0
2011-11-29 10:50:00,20.51,20.55,20.49,20.5,132400.0,14.7889,14.8177,14.7744,14.7816,132400.0
2011-11-29 11:00:00,20.5,20.52,20.44,20.46,141200.0,14.7816,14.7961,14.7384,14.7528,141200.0
2011-11-29 11:10:00,20.47,20.58,20.47,20.57,186200.0,14.76,14.8393,14.76,14.8321,186200.0
2011-11-29 11:20:00,20.57,20.59,20.53,20.57,190600.0,14.8321,14.8465,14.8033,14.8321,190600.0
2011-11-29 11:30:00,20.56,20.6,20.56,20.58,141400.0,14.8249,14.8537,14.8249,14.8393,141400.0
2011-11-29 11:40:00,20.58,20.6,20.51,20.53,118600.0,14.8393,14.8537,14.7889,14.8033,118600.0
2011-11-29 11:50:00,20.53,20.55,20.49,20.52,68200.0,14.8033,14.8177,14.7744,14.7961,68200.0
2011-11-29 12:00:00,20.52,20.6,20.52,20.58,76600.0,14.7961,14.8537,14.7961,14.8393,76600.0
2011-11-29 12:10:00,20.58,20.6,20.56,20.6,92800.0,14.8393,14.8537,14.8249,14.8537,92800.0
2011-11-29 12:20:00,20.59,20.65,20.59,20.64,127400.0,14.8465,14.8898,14.8465,14.8826,127400.0
2011-11-29 12:30:00,20.64,20.64,20.56,20.57,185600.0,14.8826,14.8826,14.8249,14.8321,185600.0
2011-11-29 12:40:00,20.57,20.59,20.54,20.58,139800.0,14.8321,14.8465,14.8105,14.8393,139800.0
2011-11-29 12:50:00,20.58,20.6,20.56,20.59,69800.0,14.8393,14.8537,14.8249,14.8465,69800.0
2011-11-29 13:00:00,20.59,20.59,20.49,20.52,82400.0,14.8465,14.8465,14.7744,14.7961,82400.0
2011-11-29 13:10:00,20.52,20.54,20.5,20.52,78000.0,14.7961,14.8105,14.7816,14.7961,78000.0
2011-11-29 13:20:00,20.52,20.58,20.5,20.55,91400.0,14.7961,14.8393,14.7816,14.8177,91400.0
2011-11-29 13:30:00,20.55,20.56,20.48,20.55,133000.0,14.8177,14.8249,14.7672,14.8177,133000.0
2011-11-29 13:40:00,20.56,20.56,20.5,20.52,179400.0,14.8249,14.8249,14.7816,14.7961,179400.0
2011-11-29 13:50:00,20.52,20.54,20.43,20.44,191000.0,14.7961,14.8105,14.7312,14.7384,191000.0
2011-11-29 14:00:00,20.45,20.48,20.41,20.46,119000.0,14.7456,14.7672,14.7167,14.7528,119000.0
2011-11-29 14:10:00,20.46,20.49,20.42,20.48,101000.0,14.7528,14.7744,14.724,14.7672,101000.0
2011-11-29 14:20:00,20.48,20.49,20.45,20.46,75000.0,14.7672,14.7744,14.7456,14.7528,75000.0
2011-11-29 14:30:00,20.47,20.5,20.46,20.46,121000.0,14.76,14.7816,14.7528,14.7528,121000.0
2011-11-29 14:40:00,20.46,20.5,20.43,20.43,79800.0,14.7528,14.7816,14.7312,14.7312,79800.0
2011-11-29 14:50:00,20.43,20.48,20.41,20.48,179600.0,14.7312,14.7672,14.7167,14.7672,179600.0
2011-11-29 15:00:00,20.48,20.49,20.43,20.43,117800.0,14.7672,14.7744,14.7312,14.7312,117800.0
2011-11-29 15:10:00,20.44,20.56,20.43,20.53,181000.0,14.7384,14.8249,14.7312,14.8033,181000.0
2011-11-29 15:20:00,20.52,20.55,20.52,20.53,202600.0,14.7961,14.8177,14.7961,14.8033,202600.0
2011-11-29 15:30:00,20.53,20.56,20.5,20.5,170600.0,14.8033,14.8249,14.7816,14.7816,170600.0
2011-11-29 15:40:00,20.5,20.51,20.45,20.47,246200.0,14.7816,14.7889,14.7456,14.76,246200.0
2011-11-29 15:50:00,20.47,20.47,20.41,20.43,596800.0,14.76,14.76,14.7167,14.7312,596800.0
2011-11-30 09:30:00,21.14,21.34,21.07,21.24,262000.0,15.2431,15.3873,15.1926,15.3152,262000.0
2011-11-30 09:40:00,21.24,21.39,21.24,21.3,215000.0,15.3152,15.4234,15.3152,15.3585,215000.0
2011-11-30 09:50:00,21.31,21.35,21.26,21.35,220200.0,15.3657,15.3945,15.3296,15.3945,220200.0
2011-11-30 10:00:00,21.35,21.42,21.33,21.36,224800.0,15.3945,15.445,15.3801,15.4018,224800.0
2011-11-30 10:10:00,21.36,21.39,21.27,21.31,86800.0,15.4018,15.4234,15.3369,15.3657,86800.0
2011-11-30 10:20:00,21.31,21.4,21.3,21.4,101400.0,15.3657,15.4306,15.3585,15.4306,101400.0
2011-11-30 10:30:00,21.39,21.53,21.38,21.53,201600.0,15.4234,15.5243,15.4162,15.5243,201600.0
2011-11-30 10:40:00,21.53,21.66,21.5,21.63,258800.0,15.5243,15.6181,15.5027,15.5964,258800.0
2011-11-30 10:50:00,21.62,21.68,21.59,21.63,151000.0,15.5892,15.6325,15.5676,15.5964,151000.0
2011-11-30 11:00:00,21.63,21.63,21.56,21.59,152600.0,15.5964,15.5964,15.546,15.5676,152600.0
2011-11-30 11:10:00,21.59,21.6,21.52,21.57,113600.0,15.5676,15.5748,15.5171,15.5532,113600.0
2011-11-30 11:20:00,21.57,21.58,21.55,21.56,121200.0,15.5532,15.5604,15.5388,15.546,121200.0
2011-11-30 11:30:00,21.55,21.6,21.55,21.58,92400.0,15.5388,15.5748,15.5388,15.5604,92400.0
2011-11-30 11:40:00,21.59,21.6,21.52,21.52,66800.0,15.5676,15.5748,15.5171,15.5171,66800.0
2011-11-30 11:50:00,21.52,21.52,21.41,21.42,66200.0,15.5171,15.5171,15.4378,15.445,66200.0
2011-11-30 12:00:00,21.42,21.42,21.4,21.41,57800.0,15.445,15.445,15.4306,15.4378,57800.0
2011-11-30 12:10:00,21.41,21.42,21.38,21.42,54600.0,15.4378,15.445,15.4162,15.445,54600.0
2011-11-30 12:20:00,21.41,21.45,21.39,21.42,59200.0,15.4378,15.4666,15.4234,15.445,59200.0
2011-11-30 12:30:00,21.42,21.49,21.42,21.43,62000.0,15.445,15.4955,15.445,15.4522,62000.0
2011-11-30 12:40:00,21.43,21.45,21.4,21.42,59600.0,15.4522,15.4666,15.4306,15.445,59600.0
2011-11-30 12:50:00,21.42,21.43,21.41,21.42,59200.0,15.445,15.4522,15.4378,15.445,59200.0
2011-11-30 13:00:00,21.42,21.47,21.42,21.43,67000.0,15.445,15.4811,15.445,15.4522,67000.0
2011-11-30 13:10:00,21.43,21.43,21.36,21.36,66000.0,15.4522,15.4522,15.4018,15.4018,66000.0
2011-11-30 13:20:00,21.37,21.37,21.33,21.33,49600.0,15.409,15.409,15.3801,15.3801,49600.0
2011-11-30 13:30:00,21.34,21.38,21.33,21.35,76200.0,15.3873,15.4162,15.3801,15.3945,76200.0
2011-11-30 13:40:00,21.35,21.38,21.33,21.35,58800.0,15.3945,15.4162,15.3801,15.3945,58800.0
2011-11-30 13:50:00,21.35,21.36,21.32,21.36,78600.0,15.3945,15.4018,15.3729,15.4018,78600.0
2011-11-30 14:00:00,21.36,21.39,21.34,21.35,111800.0,15.4018,15.4234,15.3873,15.3945,111800.0
2011-11-30 14:10:00,21.34,21.38,21.32,21.36,105800.0,15.3873,15.4162,15.3729,15.4018,105800.0
2011-11-30 14:20:00,21.36,21.42,21.36,21.39,95400.0,15.4018,15.445,15.4018,15.4234,95400.0
2011-11-30 14:30:00,21.39,21.47,21.39,21.47,94000.0,15.4234,15.4811,15.4234,15.4811,94000.0
2011-11-30 14:40:00,21.47,21.5,21.46,21.47,120000.0,15.4811,15.5027,15.4739,15.4811,120000.0
2011-11-30 14:50:00,21.47,21.54,21.46,21.54,111000.0,15.4811,15.5315,15.4739,15.5315,111000.0
2011-11-30 15:00:00,21.54,21.54,21.49,21.54,121400.0,15.5315,15.5315,15.4955,15.5315,121400.0
2011-11-30 15:10:00,21.54,21.58,21.53,21.54,137800.0,15.5315,15.5604,15.5243,15.5315,137800.0
2011-11-30 15:20:00,21.54,21.56,21.45,21.54,191800.0,15.5315,15.546,15.4666,15.5315,191800.0
2011-11-30 15:30:00,21.54,21.59,21.53,21.57,335400.0,15.5315,15.5676,15.5243,15.5532,335400.0
2011-11-30 15:40:00,21.57,21.66,21.56,21.59,421400.0,15.5532,15.6181,15.546,15.5676,421400.0
2011-11-30 15:50:00,21.59,21.75,21.59,21.71,1401800.0,15.5676,15.683,15.5676,15.6541,1401800.0
2011-12-01 09:30:00,21.68,21.68,21.38,21.45,282400.0,15.6325,15.6325,15.4162,15.4666,282400.0
2011-12-01 09:40:00,21.46,21.65,21.46,21.61,124200.0,15.4739,15.6109,15.4739,15.582,124200.0
2011-12-01 09:50:00,21.61,21.64,21.59,21.63,68200.0,15.582,15.6036,15.5676,15.5964,68200.0
2011-12-01 10:00:00,21.63,21.73,21.59,21.71,166400.0,15.5964,15.6685,15.5676,15.6541,166400.0
2011-12-01 10:10:00,21.72,21.73,21.66,21.7,100800.0,15.6613,15.6685,15.6181,15.6469,100800.0
2011-12-01 10:20:00,21.71,21.74,21.68,21.74,75800.0,15.6541,15.6758,15.6325,15.6758,75800.0
2011-12-01 10:30:00,21.74,21.74,21.61,21.63,70600.0,15.6758,15.6758,15.582,15.5964,70600.0
2011-12-01 10:40:00,21.63,21.64,21.56,21.57,152600.0,15.5964,15.6036,15.546,15.5532,152600.0
2011-12-01 10:50:00,21.56,21.61,21.55,21.56,67800.0,15.546,15.582,15.5388,15.546,67800.0
2011-12-01 11:00:00,21.55,21.59,21.55,21.56,59000.0,15.5388,15.5676,15.5388,15.546,59000.0
2011-12-01 11:10:00,21.55,21.55,21.42,21.43,128200.0,15.5388,15.5388,15.445,15.4522,128200.0
2011-12-01 11:20:00,21.43,21.45,21.38,21.39,231800.0,15.4522,15.4666,15.4162,15.4234,231800.0
2011-12-01 11:30:00,21.39,21.41,21.34,21.41,146000.0,15.4234,15.4378,15.3873,15.4378,146000.0
2011-12-01 11:40:00,21.41,21.41,21.39,21.41,141400.0,15.4378,15.4378,15.4234,15.4378,141400.0
2011-12-01 11:50:00,21.4,21.54,21.4,21.52,187000.0,15.4306,15.5315,15.4306,15.5171,187000.0
2011-12-01 12:00:00,21.51,21.55,21.5,21.5,49800.0,15.5099,15.5388,15.5027,15.5027,49800.0
2011-12-01 12:10:00,21.5,21.5,21.45,21.47,128000.0,15.5027,15.5027,15.4666,15.4811,128000.0
2011-12-01 12:20:00,21.48,21.49,21.45,21.46,63600.0,15.4883,15.4955,15.4666,15.4739,63600.0
2011-12-01 12:30:00,21.46,21.49,21.43,21.44,67600.0,15.4739,15.4955,15.4522,15.4594,67600.0
2011-12-01 12:40:00,21.45,21.47,21.41,21.43,86800.0,15.4666,15.4811,15.4378,15.4522,86800.0
2011-12-01 12:50:00,21.43,21.45,21.35,21.36,107000.0,15.4522,15.4666,15.3945,15.4018,107000.0
2011-12-01 13:00:00,21.36,21.42,21.36,21.38,95800.0,15.4018,15.445,15.4018,15.4162,95800.0
2011-12-01 13:10:00,21.38,21.46,21.38,21.45,66000.0,15.4162,15.4739,15.4162,15.4666,66000.0
2011-12-01 13:20:00,21.46,21.54,21.45,21.53,79400.0,15.4739,15.5315,15.4666,15.5243,79400.0
2011-12-01 13:30:00,21.53,21.58,21.53,21.58,38800.0,15.5243,15.5604,15.5243,15.5604,38800.0
2011-12-01 13:40:00,21.58,21.66,21.58,21.65,37400.0,15.5604,15.6181,15.5604,15.6109,37400.0
2011-12-01 13:50:00,21.66,21.72,21.65,21.72,39400.0,15.6181,15.6613,15.6109,15.6613,39400.0
2011-12-01 14:00:00,21.72,21.73,21.65,21.65,40800.0,15.6613,15.6685,15.6109,15.6109,40800.0
2011-12-01 14:10:00,21.65,21.66,21.59,21.59,67200.0,15.6109,15.6181,15.5676,15.5676,67200.0
2011-12-01 14:20:00,21.59,21.63,21.59,21.61,38200.0,15.5676,15.5964,15.5676,15.582,38200.0
2011-12-01 14:30:00,21.61,21.61,21.57,21.59,84600.0,15.582,15.582,15.5532,15.5676,84600.0
2011-12-01 14:40:00,21.59,21.65,21.58,21.64,54400.0,15.5676,15.6109,15.5604,15.6036,54400.0
2011-12-01 14:50:00,21.64,21.65,21.59,21.6,55200.0,15.6036,15.6109,15.5676,15.5748,55200.0
2011-12-01 15:00:00,21.6,21.61,21.52,21.53,71000.0,15.5748,15.582,15.5171,15.5243,71000.0
2011-12-01 15:10:00,21.53,21.6,21.52,21.6,77400.0,15.5243,15.5748,15.5171,15.5748,77400.0
2011-12-01 15:20:00,21.6,21.68,21.58,21.66,111200.0,15.5748,15.6325,15.5604,15.6181,111200.0
2011-12-01 15:30:00,21.66,21.66,21.58,21.59,136800.0,15.6181,15.6181,15.5604,15.5676,136800.0
2011-12-01 15:40:00,21.58,21.59,21.5,21.54,239000.0,15.5604,15.5676,15.5027,15.5315,239000.0
2011-12-01 15:50:00,21.54,21.57,21.49,21.54,625600.0,15.5315,15.5532,15.4955,15.5315,625600.0
2011-12-02 09:30:00,21.67,21.92,21.67,21.89,162000.0,15.6253,15.8055,15.6253,15.7839,162000.0
2011-12-02 09:40:00,21.89,21.96,21.84,21.92,167800.0,15.7839,15.8344,15.7479,15.8055,167800.0
2011-12-02 09:50:00,21.93,21.96,21.86,21.91,195800.0,15.8128,15.8344,15.7623,15.7983,195800.0
2011-12-02 10:00:00,21.91,21.98,21.89,21.93,237800.0,15.7983,15.8488,15.7839,15.8128,237800.0
2011-12-02 10:10:00,21.93,22.13,21.91,22.07,326600.0,15.8128,15.957,15.7983,15.9137,326600.0
2011-12-02 10:20:00,22.07,22.1,22.01,22.1,179000.0,15.9137,15.9353,15.8704,15.9353,179000.0
2011-12-02 10:30:00,22.1,22.17,22.09,22.16,321600.0,15.9353,15.9858,15.9281,15.9786,321600.0
2011-12-02 10:40:00,22.16,22.17,22.07,22.09,176600.0,15.9786,15.9858,15.9137,15.9281,176600.0
2011-12-02 10:50:00,22.08,22.17,22.08,22.1,78200.0,15.9209,15.9858,15.9209,15.9353,78200.0
2011-12-02 11:00:00,22.1,22.13,22.0,22.0,252200.0,15.9353,15.957,15.8632,15.8632,252200.0
2011-12-02 11:10:00,21.99,22.07,21.99,22.07,526200.0,15.856,15.9137,15.856,15.9137,526200.0
2011-12-02 11:20:00,22.07,22.15,22.05,22.15,110000.0,15.9137,15.9714,15.8993,15.9714,110000.0
2011-12-02 11:30:00,22.15,22.18,22.0,22.0,142600.0,15.9714,15.993,15.8632,15.8632,142600.0
2011-12-02 11:40:00,22.0,22.01,21.86,21.86,172800.0,15.8632,15.8704,15.7623,15.7623,172800.0
2011-12-02 11:50:00,21.85,21.99,21.85,21.98,100200.0,15.7551,15.856,15.7551,15.8488,100200.0
2011-12-02 12:00:00,21.98,22.0,21.91,21.96,97800.0,15.8488,15.8632,15.7983,15.8344,97800.0
2011-12-02 12:10:00,21.95,22.0,21.92,21.97,73200.0,15.8272,15.8632,15.8055,15.8416,73200.0
2011-12-02 12:20:00,21.98,22.02,21.96,21.98,71400.0,15.8488,15.8776,15.8344,15.8488,71400.0
2011-12-02 12:30:00,21.99,22.01,21.96,21.99,57800.0,15.856,15.8704,15.8344,15.856,57800.0
2011-12-02 12:40:00,21.99,22.01,21.93,22.0,60600.0,15.856,15.8704,15.8128,15.8632,60600.0
2011-12-02 12:50:00,22.0,22.04,22.0,22.01,52000.0,15.8632,15.8921,15.8632,15.8704,52000.0
2011-12-02 13:00:00,22.0,22.05,21.99,22.01,78000.0,15.8632,15.8993,15.856,15.8704,78000.0
2011-12-02 13:10:00,22.0,22.03,21.96,22.03,71600.0,15.8632,15.8849,15.8344,15.8849,71600.0
2011-12-02 13:20:00,22.03,22.11,22.03,22.07,86600.0,15.8849,15.9425,15.8849,15.9137,86600.0
2011-12-02 13:30:00,22.07,22.07,21.99,22.0,66200.0,15.9137,15.9137,15.856,15.8632,66200.0
2011-12-02 13:40:00,22.0,22.09,22.0,22.07,114000.0,15.8632,15.9281,15.8632,15.9137,114000.0
2011-12-02 13:50:00,22.07,22.11,22.04,22.11,177400.0,15.9137,15.9425,15.8921,15.9425,177400.0
2011-12-02 14:00:00,22.11,22.12,22.0,22.03,179600.0,15.9425,15.9498,15.8632,15.8849,179600.0
2011-12-02 14:10:00,22.03,22.06,22.02,22.06,101200.0,15.8849,15.9065,15.8776,15.9065,101200.0
2011-12-02 14:20:00,22.07,22.11,22.05,22.08,117600.0,15.9137,15.9425,15.8993,15.9209,117600.0
2011-12-02 14:30:00,22.07,22.08,22.0,22.02,157800.0,15.9137,15.9209,15.8632,15.8776,157800.0
2011-12-02 14:40:00,22.01,22.04,22.01,22.02,127000.0,15.8704,15.8921,15.8704,15.8776,127000.0
2011-12-02 14:50:00,22.02,22.03,21.95,21.97,182600.0,15.8776,15.8849,15.8272,15.8416,182600.0
2011-12-02 15:00:00,21.98,22.02,21.95,21.96,177800.0,15.8488,15.8776,15.8272,15.8344,177800.0
2011-12-02 15:10:00,21.96,22.03,21.95,21.97,210800.0,15.8344,15.8849,15.8272,15.8416,210800.0
2011-12-02 15:20:00,21.97,21.98,21.9,21.93,254000.0,15.8416,15.8488,15.7911,15.8128,254000.0
2011-12-02 15:30:00,21.94,22.0,21.9,21.98,331600.0,15.82,15.8632,15.7911,15.8488,331600.0
2011-12-02 15:40:00,21.98,22.0,21.79,21.8,410200.0,15.8488,15.8632,15.7118,15.719,410200.0
2011-12-02 15:50:00,21.8,21.91,21.8,21.86,689400.0,15.719,15.7983,15.719,15.7623,689400.0
2011-12-05 09:30:00,22.2,22.41,22.14,22.36,355200.0,16.0074,16.1589,15.9642,16.1228,355200.0
2011-12-05 09:40:00,22.36,22.37,22.25,22.25,89000.0,16.1228,16.13,16.0435,16.0435,89000.0
2011-12-05 09:50:00,22.26,22.46,22.26,22.45,118800.0,16.0507,16.1949,16.0507,16.1877,118800.0
2011-12-05 10:00:00,22.44,22.49,22.34,22.39,248400.0,16.1805,16.2165,16.1084,16.1444,248400.0
2011-12-05 10:10:00,22.4,22.48,22.4,22.47,92000.0,16.1517,16.2093,16.1517,16.2021,92000.0
2011-12-05 10:20:00,22.47,22.5,22.44,22.49,108400.0,16.2021,16.2238,16.1805,16.2165,108400.0
2011-12-05 10:30:00,22.5,22.56,22.49,22.54,123800.0,16.2238,16.267,16.2165,16.2526,123800.0
2011-12-05 10:40:00,22.54,22.59,22.52,22.53,109200.0,16.2526,16.2887,16.2382,16.2454,109200.0
2011-12-05 10:50:00,22.52,22.57,22.51,22.52,121400.0,16.2382,16.2742,16.231,16.2382,121400.0
2011-12-05 11:00:00,22.52,22.53,22.48,22.52,255600.0,16.2382,16.2454,16.2093,16.2382,255600.0
2011-12-05 11:10:00,22.52,22.59,22.51,22.57,121200.0,16.2382,16.2887,16.231,16.2742,121200.0
2011-12-05 11:20:00,22.57,22.57,22.48,22.55,112000.0,16.2742,16.2742,16.2093,16.2598,112000.0
2011-12-05 11:30:00,22.55,22.57,22.5,22.57,70400.0,16.2598,16.2742,16.2238,16.2742,70400.0
2011-12-05 11:40:00,22.56,22.62,22.54,22.61,126800.0,16.267,16.3103,16.2526,16.3031,126800.0
2011-12-05 11:50:00,22.61,22.61,22.55,22.58,95200.0,16.3031,16.3031,16.2598,16.2814,95200.0
2011-12-05 12:00:00,22.57,22.63,22.54,22.63,98200.0,16.2742,16.3175,16.2526,16.3175,98200.0
2011-12-05 12:10:00,22.62,22.66,22.62,22.66,112800.0,16.3103,16.3391,16.3103,16.3391,112800.0
2011-12-05 12:20:00,22.66,22.66,22.61,22.64,101200.0,16.3391,16.3391,16.3031,16.3247,101200.0
2011-12-05 12:30:00,22.64,22.68,22.64,22.66,103800.0,16.3247,16.3535,16.3247,16.3391,103800.0
2011-12-05 12:40:00,22.65,22.71,22.65,22.71,84000.0,16.3319,16.3752,16.3319,16.3752,84000.0
2011-12-05 12:50:00,22.71,22.78,22.68,22.68,158200.0,16.3752,16.4257,16.3535,16.3535,158200.0
2011-12-05 13:00:00,22.68,22.73,22.66,22.71,198600.0,16.3535,16.3896,16.3391,16.3752,198600.0
2011-12-05 13:10:00,22.72,22.74,22.71,22.72,127800.0,16.3824,16.3968,16.3752,16.3824,127800.0
2011-12-05 13:20:00,22.73,22.73,22.66,22.68,89800.0,16.3896,16.3896,16.3391,16.3535,89800.0
2011-12-05 13:30:00,22.68,22.7,22.65,22.68,97000.0,16.3535,16.368,16.3319,16.3535,97000.0
2011-12-05 13:40:00,22.68,22.68,22.41,22.41,203800.0,16.3535,16.3535,16.1589,16.1589,203800.0
2011-12-05 13:50:00,22.41,22.49,22.4,22.43,251000.0,16.1589,16.2165,16.1517,16.1733,251000.0
2011-12-05 14:00:00,22.42,22.43,22.2,22.25,185800.0,16.1661,16.1733,16.0074,16.0435,185800.0
2011-12-05 14:10:00,22.25,22.33,22.24,22.29,259400.0,16.0435,16.1012,16.0363,16.0723,259400.0
2011-12-05 14:20:00,22.29,22.29,22.17,22.27,155000.0,16.0723,16.0723,15.9858,16.0579,155000.0
2011-12-05 14:30:00,22.26,22.26,22.2,22.25,121200.0,16.0507,16.0507,16.0074,16.0435,121200.0
2011-12-05 14:40:00,22.25,22.27,22.24,22.25,194600.0,16.0435,16.0579,16.0363,16.0435,194600.0
2011-12-05 14:50:00,22.25,22.29,22.23,22.28,141400.0,16.0435,16.0723,16.0291,16.0651,141400.0
2011-12-05 15:00:00,22.29,22.33,22.13,22.16,381200.0,16.0723,16.1012,15.957,15.9786,381200.0
2011-12-05 15:10:00,22.16,22.17,21.97,22.02,361200.0,15.9786,15.9858,15.8416,15.8776,361200.0
2011-12-05 15:20:00,22.02,22.08,22.01,22.04,199000.0,15.8776,15.9209,15.8704,15.8921,199000.0
2011-12-05 15:30:00,22.03,22.09,21.99,22.03,269200.0,15.8849,15.9281,15.856,15.8849,269200.0
2011-12-05 15:40:00,22.02,22.15,21.98,22.13,298800.0,15.8776,15.9714,15.8488,15.957,298800.0
2011-12-05 15:50:00,22.13,22.23,22.1,22.21,624000.0,15.957,16.0291,15.9353,16.0146,624000.0
2011-12-06 09:30:00,22.31,22.33,22.09,22.18,296600.0,16.0868,16.1012,15.9281,15.993,296600.0
2011-12-06 09:40:00,22.18,22.24,22.03,22.05,185400.0,15.993,16.0363,15.8849,15.8993,185400.0
2011-12-06 09:50:00,22.04,22.21,22.03,22.17,132600.0,15.8921,16.0146,15.8849,15.9858,132600.0
2011-12-06 10:00:00,22.17,22.25,22.17,22.2,120000.0,15.9858,16.0435,15.9858,16.0074,120000.0
2011-12-06 10:10:00,22.2,22.3,22.17,22.27,184800.0,16.0074,16.0795,15.9858,16.0579,184800.0
2011-12-06 10:20:00,22.27,22.32,22.24,22.31,163800.0,16.0579,16.094,16.0363,16.0868,163800.0
2011-12-06 10:30:00,22.31,22.36,22.31,22.33,139400.0,16.0868,16.1228,16.0868,16.1012,139400.0
2011-12-06 10:40:00,22.33,22.34,22.29,22.33,192400.0,16.1012,16.1084,16.0723,16.1012,192400.0
2011-12-06 10:50:00,22.34,22.34,22.28,22.28,143600.0,16.1084,16.1084,16.0651,16.0651,143600.0
2011-12-06 11:00:00,22.28,22.36,22.28,22.32,103400.0,16.0651,16.1228,16.0651,16.094,103400.0
2011-12-06 11:10:00,22.31,22.36,22.3,22.31,124200.0,16.0868,16.1228,16.0795,16.0868,124200.0
2011-12-06 11:20:00,22.32,22.39,22.31,22.36,120400.0,16.094,16.1444,16.0868,16.1228,120400.0
2011-12-06 11:30:00,22.36,22.39,22.3,22.33,125600.0,16.1228,16.1444,16.0795,16.1012,125600.0
2011-12-06 11:40:00,22.33,22.34,22.3,22.3,149600.0,16.1012,16.1084,16.0795,16.0795,149600.0
2011-12-06 11:50:00,22.3,22.41,22.3,22.36,124000.0,16.0795,16.1589,16.0795,16.1228,124000.0
2011-12-06 12:00:00,22.36,22.36,22.3,22.33,92600.0,16.1228,16.1228,16.0795,16.1012,92600.0
2011-12-06 12:10:00,22.33,22.41,22.33,22.39,80400.0,16.1012,16.1589,16.1012,16.1444,80400.0
2011-12-06 12:20:00,22.39,22.43,22.35,22.43,115000.0,16.1444,16.1733,16.1156,16.1733,115000.0
2011-12-06 12:30:00,22.43,22.45,22.36,22.4,107400.0,16.1733,16.1877,16.1228,16.1517,107400.0
2011-12-06 12:40:00,22.4,22.4,22.33,22.34,101400.0,16.1517,16.1517,16.1012,16.1084,101400.0
2011-12-06 12:50:00,22.34,22.38,22.31,22.36,76600.0,16.1084,16.1372,16.0868,16.1228,76600.0
2011-12-06 13:00:00,22.36,22.36,22.28,22.28,88400.0,16.1228,16.1228,16.0651,16.0651,88400.0
2011-12-06 13:10:00,22.28,22.34,22.24,22.29,142600.0,16.0651,16.1084,16.0363,16.0723,142600.0
2011-12-06 13:20:00,22.29,22.33,22.29,22.33,110200.0,16.0723,16.1012,16.0723,16.1012,110200.0
2011-12-06 13:30:00,22.34,22.36,22.33,22.36,105200.0,16.1084,16.1228,16.1012,16.1228,105200.0
2011-12-06 13:40:00,22.36,22.36,22.32,22.32,129400.0,16.1228,16.1228,16.094,16.094,129400.0
2011-12-06 13:50:00,22.32,22.41,22.32,22.36,111200.0,16.094,16.1589,16.094,16.1228,111200.0
2011-12-06 14:00:00,22.36,22.38,22.32,22.33,111000.0,16.1228,16.1372,16.094,16.1012,111000.0
2011-12-06 14:10:00,22.34,22.4,22.31,22.36,135800.0,16.1084,16.1517,16.0868,16.1228,135800.0
2011-12-06 14:20:00,22.37,22.39,22.34,22.37,128600.0,16.13,16.1444,16.1084,16.13,128600.0
2011-12-06 14:30:00,22.37,22.45,22.35,22.43,126600.0,16.13,16.1877,16.1156,16.1733,126600.0
2011-12-06 14:40:00,22.43,22.49,22.43,22.47,123800.0,16.1733,16.2165,16.1733,16.2021,123800.0
2011-12-06 14:50:00,22.47,22.53,22.46,22.5,131000.0,16.2021,16.2454,16.1949,16.2238,131000.0
2011-12-06 15:00:00,22.5,22.56,22.49,22.5,196800.0,16.2238,16.267,16.2165,16.2238,196800.0
2011-12-06 15:10:00,22.5,22.6,22.5,22.54,145200.0,16.2238,16.2959,16.2238,16.2526,145200.0
2011-12-06 15:20:00,22.55,22.58,22.43,22.44,355200.0,16.2598,16.2814,16.1733,16.1805,355200.0
2011-12-06 15:30:00,22.44,22.52,22.44,22.49,268600.0,16.1805,16.2382,16.1805,16.2165,268600.0
2011-12-06 15:40:00,22.5,22.52,22.4,22.43,367400.0,16.2238,16.2382,16.1517,16.1733,367400.0
2011-12-06 15:50:00,22.43,22.44,22.39,22.4,535000.0,16.1733,16.1805,16.1444,16.1517,535000.0
2011-12-07 09:30:00,22.22,22.27,22.04,22.04,205800.0,16.0219,16.0579,15.8921,15.8921,205800.0
2011-12-07 09:40:00,22.05,22.07,22.0,22.05,180600.0,15.8993,15.9137,15.8632,15.8993,180600.0
2011-12-07 09:50:00,22.05,22.14,22.02,22.13,139400.0,15.8993,15.9642,15.8776,15.957,139400.0
2011-12-07 10:00:00,22.12,22.14,22.04,22.05,101400.0,15.9498,15.9642,15.8921,15.8993,101400.0
2011-12-07 10:10:00,22.04,22.09,22.04,22.06,66000.0,15.8921,15.9281,15.8921,15.9065,66000.0
2011-12-07 10:20:00,22.07,22.08,21.94,21.97,124000.0,15.9137,15.9209,15.82,15.8416,124000.0
2011-12-07 10:30:00,21.96,21.99,21.91,21.99,126600.0,15.8344,15.856,15.7983,15.856,126600.0
2011-12-07 10:40:00,21.99,22.09,21.97,22.07,89600.0,15.856,15.9281,15.8416,15.9137,89600.0
2011-12-07 10:50:00,22.07,22.07,22.0,22.06,98400.0,15.9137,15.9137,15.8632,15.9065,98400.0
2011-12-07 11:00:00,22.06,22.13,22.05,22.09,93400.0,15.9065,15.957,15.8993,15.9281,93400.0
2011-12-07 11:10:00,22.08,22.09,22.02,22.04,81200.0,15.9209,15.9281,15.8776,15.8921,81200.0
2011-12-07 11:20:00,22.04,22.19,22.02,22.17,105600.0,15.8921,16.0002,15.8776,15.9858,105600.0
2011-12-07 11:30:00,22.18,22.24,22.18,22.24,94200.0,15.993,16.0363,15.993,16.0363,94200.0
2011-12-07 11:40:00,22.24,22.25,22.12,22.15,92600.0,16.0363,16.0435,15.9498,15.9714,92600.0
2011-12-07 11:50:00,22.15,22.18,22.13,22.16,69000.0,15.9714,15.993,15.957,15.9786,69000.0
2011-12-07 12:00:00,22.16,22.18,22.13,22.15,92000.0,15.9786,15.993,15.957,15.9714,92000.0
2011-12-07 12:10:00,22.15,22.16,22.08,22.09,78400.0,15.9714,15.9786,15.9209,15.9281,78400.0
2011-12-07 12:20:00,22.1,22.26,22.09,22.26,70000.0,15.9353,16.0507,15.9281,16.0507,70000.0
2011-12-07 12:30:00,22.25,22.29,22.22,22.24,62200.0,16.0435,16.0723,16.0219,16.0363,62200.0
2011-12-07 12:40:00,22.24,22.31,22.23,22.28,40400.0,16.0363,16.0868,16.0291,16.0651,40400.0
2011-12-07 12:50:00,22.28,22.33,22.28,22.33,142400.0,16.0651,16.1012,16.0651,16.1012,142400.0
2011-12-07 13:00:00,22.32,22.34,22.29,22.29,71000.0,16.094,16.1084,16.0723,16.0723,71000.0
2011-12-07 13:10:00,22.29,22.3,22.19,22.25,96600.0,16.0723,16.0795,16.0002,16.0435,96600.0
2011-12-07 13:20:00,22.25,22.27,22.22,22.26,61800.0,16.0435,16.0579,16.0219,16.0507,61800.0
2011-12-07 13:30:00,22.27,22.28,22.24,22.27,149800.0,16.0579,16.0651,16.0363,16.0579,149800.0
2011-12-07 13:40:00,22.26,22.27,22.17,22.18,59200.0,16.0507,16.0579,15.9858,15.993,59200.0
2011-12-07 13:50:00,22.18,22.25,22.18,22.24,51800.0,15.993,16.0435,15.993,16.0363,51800.0
2011-12-07 14:00:00,22.24,22.25,22.14,22.16,81600.0,16.0363,16.0435,15.9642,15.9786,81600.0
2011-12-07 14:10:00,22.16,22.22,22.16,22.19,68000.0,15.9786,16.0219,15.9786,16.0002,68000.0
2011-12-07 14:20:00,22.18,22.3,22.18,22.29,61200.0,15.993,16.0795,15.993,16.0723,61200.0
2011-12-07 14:30:00,22.3,22.31,22.23,22.27,96800.0,16.0795,16.0868,16.0291,16.0579,96800.0
2011-12-07 14:40:00,22.27,22.28,22.15,22.16,184000.0,16.0579,16.0651,15.9714,15.9786,184000.0
2011-12-07 14:50:00,22.16,22.2,22.15,22.17,73400.0,15.9786,16.0074,15.9714,15.9858,73400.0
2011-12-07 15:00:00,22.18,22.22,22.17,22.17,69000.0,15.993,16.0219,15.9858,15.9858,69000.0
2011-12-07 15:10:00,22.17,22.28,22.15,22.25,128200.0,15.9858,16.0651,15.9714,16.0435,128200.0
2011-12-07 15:20:00,22.25,22.33,22.25,22.29,158000.0,16.0435,16.1012,16.0435,16.0723,158000.0
2011-12-07 15:30:00,22.3,22.45,22.27,22.45,206000.0,16.0795,16.1877,16.0579,16.1877,206000.0
2011-12-07 15:40:00,22.46,22.58,22.44,22.51,527000.0,16.1949,16.2814,16.1805,16.231,527000.0
2011-12-07 15:50:00,22.51,22.54,22.42,22.43,1215400.0,16.231,16.2526,16.1661,16.1733,1215400.0
2011-12-08 09:30:00,22.24,22.26,22.02,22.06,195000.0,16.0363,16.0507,15.8776,15.9065,195000.0
2011-12-08 09:40:00,22.06,22.13,22.03,22.03,237000.0,15.9065,15.957,15.8849,15.8849,237000.0
2011-12-08 09:50:00,22.02,22.07,21.9,21.91,112000.0,15.8776,15.9137,15.7911,15.7983,112000.0
2011-12-08 10:00:00,21.9,21.92,21.72,21.73,257600.0,15.7911,15.8055,15.6613,15.6685,257600.0
2011-12-08 10:10:00,21.73,21.83,21.71,21.71,100400.0,15.6685,15.7406,15.6541,15.6541,100400.0
2011-12-08 10:20:00,21.71,21.8,21.69,21.73,99800.0,15.6541,15.719,15.6397,15.6685,99800.0
2011-12-08 10:30:00,21.73,21.78,21.68,21.7,263200.0,15.6685,15.7046,15.6325,15.6469,263200.0
2011-12-08 10:40:00,21.7,21.77,21.68,21.71,185400.0,15.6469,15.6974,15.6325,15.6541,185400.0
2011-12-08 10:50:00,21.73,21.75,21.66,21.66,175200.0,15.6685,15.683,15.6181,15.6181,175200.0
2011-12-08 11:00:00,21.66,21.7,21.6,21.65,246600.0,15.6181,15.6469,15.5748,15.6109,246600.0
2011-12-08 11:10:00,21.64,21.67,21.58,21.58,165000.0,15.6036,15.6253,15.5604,15.5604,165000.0
2011-12-08 11:20:00,21.59,21.63,21.56,21.56,85200.0,15.5676,15.5964,15.546,15.546,85200.0
2011-12-08 11:30:00,21.56,21.63,21.5,21.51,172800.0,15.546,15.5964,15.5027,15.5099,172800.0
2011-12-08 11:40:00,21.5,21.62,21.49,21.6,127200.0,15.5027,15.5892,15.4955,15.5748,127200.0
2011-12-08 11:50:00,21.59,21.64,21.58,21.58,139200.0,15.5676,15.6036,15.5604,15.5604,139200.0
2011-12-08 12:00:00,21.58,21.61,21.5,21.61,183800.0,15.5604,15.582,15.5027,15.582,183800.0
2011-12-08 12:10:00,21.61,21.72,21.61,21.68,96600.0,15.582,15.6613,15.582,15.6325,96600.0
2011-12-08 12:20:00,21.68,21.69,21.56,21.57,104600.0,15.6325,15.6397,15.546,15.5532,104600.0
2011-12-08 12:30:00,21.57,21.58,21.48,21.48,170200.0,15.5532,15.5604,15.4883,15.4883,170200.0
2011-12-08 12:40:00,21.48,21.56,21.48,21.5,163200.0,15.4883,15.546,15.4883,15.5027,163200.0
2011-12-08 12:50:00,21.5,21.52,21.47,21.48,136000.0,15.5027,15.5171,15.4811,15.4883,136000.0
2011-12-08 13:00:00,21.48,21.49,21.41,21.43,94400.0,15.4883,15.4955,15.4378,15.4522,94400.0
2011-12-08 13:10:00,21.43,21.47,21.41,21.46,124800.0,15.4522,15.4811,15.4378,15.4739,124800.0
2011-12-08 13:20:00,21.46,21.51,21.43,21.48,154600.0,15.4739,15.5099,15.4522,15.4883,154600.0
2011-12-08 13:30:00,21.48,21.5,21.46,21.49,78800.0,15.4883,15.5027,15.4739,15.4955,78800.0
2011-12-08 13:40:00,21.49,21.52,21.47,21.47,143800.0,15.4955,15.5171,15.4811,15.4811,143800.0
2011-12-08 13:50:00,21.47,21.5,21.45,21.5,58200.0,15.4811,15.5027,15.4666,15.5027,58200.0
2011-12-08 14:00:00,21.5,21.5,21.4,21.47,109000.0,15.5027,15.5027,15.4306,15.4811,109000.0
2011-12-08 14:10:00,21.48,21.52,21.44,21.5,131600.0,15.4883,15.5171,15.4594,15.5027,131600.0
2011-12-08 14:20:00,21.5,21.5,21.43,21.46,135600.0,15.5027,15.5027,15.4522,15.4739,135600.0
2011-12-08 14:30:00,21.46,21.53,21.43,21.45,130200.0,15.4739,15.5243,15.4522,15.4666,130200.0
2011-12-08 14:40:00,21.45,21.52,21.42,21.5,226600.0,15.4666,15.5171,15.445,15.5027,226600.0
2011-12-08 14:50:00,21.5,21.51,21.41,21.42,169200.0,15.5027,15.5099,15.4378,15.445,169200.0
2011-12-08 15:00:00,21.42,21.47,21.39,21.39,138200.0,15.445,15.4811,15.4234,15.4234,138200.0
2011-12-08 15:10:00,21.39,21.56,21.39,21.56,206600.0,15.4234,15.546,15.4234,15.546,206600.0
2011-12-08 15:20:00,21.56,21.56,21.46,21.49,419400.0,15.546,15.546,15.4739,15.4955,419400.0
2011-12-08 15:30:00,21.48,21.61,21.48,21.51,471200.0,15.4883,15.582,15.4883,15.5099,471200.0
2011-12-08 15:40:00,21.51,21.53,21.38,21.43,505600.0,15.5099,15.5243,15.4162,15.4522,505600.0
2011-12-08 15:50:00,21.43,21.43,21.27,21.35,932400.0,15.4522,15.4522,15.3369,15.3945,932400.0
2011-12-09 09:30:00,21.5,21.8,21.5,21.78,187200.0,15.5027,15.719,15.5027,15.7046,187200.0
2011-12-09 09:40:00,21.79,21.81,21.69,21.76,206000.0,15.7118,15.7262,15.6397,15.6902,206000.0
2011-12-09 09:50:00,21.76,21.79,21.66,21.67,158000.0,15.6902,15.7118,15.6181,15.6253,158000.0
2011-12-09 10:00:00,21.67,21.79,21.66,21.75,183200.0,15.6253,15.7118,15.6181,15.683,183200.0
2011-12-09 10:10:00,21.75,21.79,21.71,21.73,174000.0,15.683,15.7118,15.6541,15.6685,174000.0
2011-12-09 10:20:00,21.73,21.75,21.68,21.71,191000.0,15.6685,15.683,15.6325,15.6541,191000.0
2011-12-09 10:30:00,21.71,21.82,21.7,21.7,362400.0,15.6541,15.7334,15.6469,15.6469,362400.0
2011-12-09 10:40:00,21.71,21.74,21.67,21.7,301800.0,15.6541,15.6758,15.6253,15.6469,301800.0
2011-12-09 10:50:00,21.7,21.78,21.65,21.77,223600.0,15.6469,15.7046,15.6109,15.6974,223600.0
2011-12-09 11:00:00,21.77,21.84,21.75,21.83,203400.0,15.6974,15.7479,15.683,15.7406,203400.0
2011-12-09 11:10:00,21.83,21.91,21.83,21.9,257400.0,15.7406,15.7983,15.7406,15.7911,257400.0
2011-12-09 11:20:00,21.9,21.99,21.88,21.98,164000.0,15.7911,15.856,15.7767,15.8488,164000.0
2011-12-09 11:30:00,21.98,22.01,21.93,21.94,122200.0,15.8488,15.8704,15.8128,15.82,122200.0
2011-12-09 11:40:00,21.95,21.99,21.87,21.87,164000.0,15.8272,15.856,15.7695,15.7695,164000.0
2011-12-09 11:50:00,21.86,21.89,21.79,21.8,182800.0,15.7623,15.7839,15.7118,15.719,182800.0
2011-12-09 12:00:00,21.8,21.82,21.75,21.8,163000.0,15.719,15.7334,15.683,15.719,163000.0
2011-12-09 12:10:00,21.8,21.84,21.75,21.83,195000.0,15.719,15.7479,15.683,15.7406,195000.0
2011-12-09 12:20:00,21.83,21.83,21.75,21.75,76000.0,15.7406,15.7406,15.683,15.683,76000.0
2011-12-09 12:30:00,21.75,21.82,21.75,21.78,206400.0,15.683,15.7334,15.683,15.7046,206400.0
2011-12-09 12:40:00,21.78,21.84,21.76,21.8,122400.0,15.7046,15.7479,15.6902,15.719,122400.0
2011-12-09 12:50:00,21.81,21.81,21.76,21.76,49000.0,15.7262,15.7262,15.6902,15.6902,49000.0
2011-12-09 13:00:00,21.77,21.79,21.75,21.76,57800.0,15.6974,15.7118,15.683,15.6902,57800.0
2011-12-09 13:10:00,21.75,21.8,21.75,21.8,38400.0,15.683,15.719,15.683,15.719,38400.0
2011-12-09 13:20:00,21.79,21.83,21.78,21.79,113400.0,15.7118,15.7406,15.7046,15.7118,113400.0
2011-12-09 13:30:00,21.78,21.81,21.78,21.79,90800.0,15.7046,15.7262,15.7046,15.7118,90800.0
2011-12-09 13:40:00,21.8,21.83,21.8,21.81,87000.0,15.719,15.7406,15.719,15.7262,87000.0
2011-12-09 13:50:00,21.81,21.81,21.77,21.78,101000.0,15.7262,15.7262,15.6974,15.7046,101000.0
2011-12-09 14:00:00,21.77,21.8,21.75,21.76,105800.0,15.6974,15.719,15.683,15.6902,105800.0
2011-12-09 14:10:00,21.77,21.77,21.74,21.75,85000.0,15.6974,15.6974,15.6758,15.683,85000.0
2011-12-09 14:20:00,21.75,21.82,21.73,21.8,145000.0,15.683,15.7334,15.6685,15.719,145000.0
2011-12-09 14:30:00,21.81,21.85,21.79,21.79,212000.0,15.7262,15.7551,15.7118,15.7118,212000.0
2011-12-09 14:40:00,21.8,21.89,21.79,21.89,186600.0,15.719,15.7839,15.7118,15.7839,186600.0
2011-12-09 14:50:00,21.89,21.92,21.86,21.86,167000.0,15.7839,15.8055,15.7623,15.7623,167000.0
2011-12-09 15:00:00,21.86,21.9,21.81,21.85,349600.0,15.7623,15.7911,15.7262,15.7551,349600.0
2011-12-09 15:10:00,21.85,21.86,21.82,21.82,120000.0,15.7551,15.7623,15.7334,15.7334,120000.0
2011-12-09 15:20:00,21.83,21.9,21.83,21.9,274200.0,15.7406,15.7911,15.7406,15.7911,274200.0
2011-12-09 15:30:00,21.9,21.9,21.85,21.89,433800.0,15.7911,15.7911,15.7551,15.7839,433800.0
2011-12-09 15:40:00,21.89,21.96,21.86,21.88,414400.0,15.7839,15.8344,15.7623,15.7767,414400.0
2011-12-09 15:50:00,21.88,21.97,21.84,21.88,763800.0,15.7767,15.8416,15.7479,15.7767,763800.0
2011-12-12 09:30:00,21.54,21.54,21.2,21.36,260000.0,15.5315,15.5315,15.2864,15.4018,260000.0
2011-12-12 09:40:00,21.36,21.43,21.32,21.41,140800.0,15.4018,15.4522,15.3729,15.4378,140800.0
2011-12-12 09:50:00,21.41,21.42,21.31,21.36,210200.0,15.4378,15.445,15.3657,15.4018,210200.0
2011-12-12 10:00:00,21.36,21.36,21.3,21.34,134800.0,15.4018,15.4018,15.3585,15.3873,134800.0
2011-12-12 10:10:00,21.34,21.34,21.22,21.23,95600.0,15.3873,15.3873,15.3008,15.308,95600.0
2011-12-12 10:20:00,21.23,21.23,21.11,21.21,152800.0,15.308,15.308,15.2215,15.2936,152800.0
2011-12-12 10:30:00,21.21,21.25,21.19,21.21,83800.0,15.2936,15.3224,15.2792,15.2936,83800.0
2011-12-12 10:40:00,21.21,21.28,21.2,21.25,119000.0,15.2936,15.3441,15.2864,15.3224,119000.0
2011-12-12 10:50:00,21.25,21.34,21.25,21.3,95000.0,15.3224,15.3873,15.3224,15.3585,95000.0
2011-12-12 11:00:00,21.29,21.31,21.25,21.25,50600.0,15.3513,15.3657,15.3224,15.3224,50600.0
2011-12-12 11:10:00,21.24,21.24,21.16,21.16,78200.0,15.3152,15.3152,15.2575,15.2575,78200.0
2011-12-12 11:20:00,21.16,21.25,21.15,21.18,76200.0,15.2575,15.3224,15.2503,15.272,76200.0
2011-12-12 11:30:00,21.18,21.25,21.18,21.23,77400.0,15.272,15.3224,15.272,15.308,77400.0
2011-12-12 11:40:00,21.23,21.24,21.13,21.13,59800.0,15.308,15.3152,15.2359,15.2359,59800.0
2011-12-12 11:50:00,21.13,21.17,21.06,21.15,122400.0,15.2359,15.2648,15.1854,15.2503,122400.0
2011-12-12 12:00:00,21.14,21.16,21.11,21.13,56800.0,15.2431,15.2575,15.2215,15.2359,56800.0
2011-12-12 12:10:00,21.13,21.19,21.11,21.17,54800.0,15.2359,15.2792,15.2215,15.2648,54800.0
2011-12-12 12:20:00,21.16,21.19,21.16,21.18,58000.0,15.2575,15.2792,15.2575,15.272,58000.0
2011-12-12 12:30:00,21.18,21.26,21.17,21.25,78600.0,15.272,15.3296,15.2648,15.3224,78600.0
2011-12-12 12:40:00,21.26,21.27,21.23,21.25,43600.0,15.3296,15.3369,15.308,15.3224,43600.0
2011-12-12 12:50:00,21.25,21.29,21.25,21.25,87200.0,15.3224,15.3513,15.3224,15.3224,87200.0
2011-12-12 13:00:00,21.25,21.27,21.21,21.22,94000.0,15.3224,15.3369,15.2936,15.3008,94000.0
2011-12-12 13:10:00,21.22,21.22,21.18,21.2,72200.0,15.3008,15.3008,15.272,15.2864,72200.0
2011-12-12 13:20:00,21.2,21.29,21.18,21.29,99600.0,15.2864,15.3513,15.272,15.3513,99600.0
2011-12-12 13:30:00,21.28,21.3,21.25,21.28,66200.0,15.3441,15.3585,15.3224,15.3441,66200.0
2011-12-12 13:40:00,21.28,21.29,21.25,21.29,104000.0,15.3441,15.3513,15.3224,15.3513,104000.0
2011-12-12 13:50:00,21.29,21.31,21.24,21.27,95200.0,15.3513,15.3657,15.3152,15.3369,95200.0
2011-12-12 14:00:00,21.26,21.3,21.21,21.24,87600.0,15.3296,15.3585,15.2936,15.3152,87600.0
2011-12-12 14:10:00,21.24,21.26,21.18,21.25,71600.0,15.3152,15.3296,15.272,15.3224,71600.0
2011-12-12 14:20:00,21.25,21.31,21.24,21.27,96400.0,15.3224,15.3657,15.3152,15.3369,96400.0
2011-12-12 14:30:00,21.27,21.31,21.21,21.23,150200.0,15.3369,15.3657,15.2936,15.308,150200.0
2011-12-12 14:40:00,21.22,21.25,21.19,21.2,99400.0,15.3008,15.3224,15.2792,15.2864,99400.0
2011-12-12 14:50:00,21.2,21.27,21.18,21.27,134000.0,15.2864,15.3369,15.272,15.3369,134000.0
2011-12-12 15:00:00,21.27,21.28,21.18,21.2,126000.0,15.3369,15.3441,15.272,15.2864,126000.0
2011-12-12 15:10:00,21.2,21.25,21.2,21.24,100200.0,15.2864,15.3224,15.2864,15.3152,100200.0
2011-12-12 15:20:00,21.24,21.35,21.19,21.31,231600.0,15.3152,15.3945,15.2792,15.3657,231600.0
2011-12-12 15:30:00,21.31,21.43,21.3,21.41,375200.0,15.3657,15.4522,15.3585,15.4378,375200.0
2011-12-12 15:40:00,21.41,21.49,21.38,21.43,528800.0,15.4378,15.4955,15.4162,15.4522,528800.0
2011-12-12 15:50:00,21.43,21.47,21.39,21.45,750800.0,15.4522,15.4811,15.4234,15.4666,750800.0
2011-12-13 09:30:00,21.68,21.77,21.65,21.68,96600.0,15.6325,15.6974,15.6109,15.6325,96600.0
2011-12-13 09:40:00,21.67,21.79,21.67,21.77,75800.0,15.6253,15.7118,15.6253,15.6974,75800.0
2011-12-13 09:50:00,21.77,21.84,21.75,21.78,122800.0,15.6974,15.7479,15.683,15.7046,122800.0
2011-12-13 10:00:00,21.78,21.79,21.73,21.74,95600.0,15.7046,15.7118,15.6685,15.6758,95600.0
2011-12-13 10:10:00,21.75,21.77,21.72,21.74,67400.0,15.683,15.6974,15.6613,15.6758,67400.0
2011-12-13 10:20:00,21.74,21.78,21.6,21.6,101200.0,15.6758,15.7046,15.5748,15.5748,101200.0
2011-12-13 10:30:00,21.6,21.64,21.59,21.61,112200.0,15.5748,15.6036,15.5676,15.582,112200.0
2011-12-13 10:40:00,21.6,21.6,21.45,21.49,116200.0,15.5748,15.5748,15.4666,15.4955,116200.0
2011-12-13 10:50:00,21.49,21.59,21.47,21.53,91200.0,15.4955,15.5676,15.4811,15.5243,91200.0
2011-12-13 11:00:00,21.53,21.54,21.45,21.46,154000.0,15.5243,15.5315,15.4666,15.4739,154000.0
2011-12-13 11:10:00,21.46,21.53,21.46,21.52,121600.0,15.4739,15.5243,15.4739,15.5171,121600.0
2011-12-13 11:20:00,21.52,21.56,21.5,21.53,85000.0,15.5171,15.546,15.5027,15.5243,85000.0
2011-12-13 11:30:00,21.54,21.58,21.52,21.57,80000.0,15.5315,15.5604,15.5171,15.5532,80000.0
2011-12-13 11:40:00,21.57,21.58,21.53,21.55,82000.0,15.5532,15.5604,15.5243,15.5388,82000.0
2011-12-13 11:50:00,21.56,21.62,21.56,21.61,69400.0,15.546,15.5892,15.546,15.582,69400.0
2011-12-13 12:00:00,21.61,21.63,21.58,21.58,59800.0,15.582,15.5964,15.5604,15.5604,59800.0
2011-12-13 12:10:00,21.57,21.58,21.51,21.51,102400.0,15.5532,15.5604,15.5099,15.5099,102400.0
2011-12-13 12:20:00,21.51,21.53,21.49,21.5,84200.0,15.5099,15.5243,15.4955,15.5027,84200.0
2011-12-13 12:30:00,21.5,21.5,21.4,21.41,130400.0,15.5027,15.5027,15.4306,15.4378,130400.0
2011-12-13 12:40:00,21.41,21.46,21.41,21.43,141000.0,15.4378,15.4739,15.4378,15.4522,141000.0
2011-12-13 12:50:00,21.43,21.5,21.43,21.48,77600.0,15.4522,15.5027,15.4522,15.4883,77600.0
2011-12-13 13:00:00,21.47,21.48,21.41,21.44,81200.0,15.4811,15.4883,15.4378,15.4594,81200.0
2011-12-13 13:10:00,21.43,21.48,21.43,21.47,43600.0,15.4522,15.4883,15.4522,15.4811,43600.0
2011-12-13 13:20:00,21.47,21.47,21.38,21.39,94400.0,15.4811,15.4811,15.4162,15.4234,94400.0
2011-12-13 13:30:00,21.39,21.45,21.37,21.39,84200.0,15.4234,15.4666,15.409,15.4234,84200.0
2011-12-13 13:40:00,21.39,21.48,21.38,21.43,51200.0,15.4234,15.4883,15.4162,15.4522,51200.0
2011-12-13 13:50:00,21.43,21.45,21.42,21.43,27400.0,15.4522,15.4666,15.445,15.4522,27400.0
2011-12-13 14:00:00,21.44,21.49,21.43,21.47,78800.0,15.4594,15.4955,15.4522,15.4811,78800.0
2011-12-13 14:10:00,21.47,21.47,21.36,21.36,203400.0,15.4811,15.4811,15.4018,15.4018,203400.0
2011-12-13 14:20:00,21.36,21.4,21.29,21.38,273000.0,15.4018,15.4306,15.3513,15.4162,273000.0
2011-12-13 14:30:00,21.37,21.37,21.17,21.18,290600.0,15.409,15.409,15.2648,15.272,290600.0
2011-12-13 14:40:00,21.17,21.18,21.04,21.11,405000.0,15.2648,15.272,15.171,15.2215,405000.0
2011-12-13 14:50:00,21.11,21.24,21.11,21.19,285600.0,15.2215,15.3152,15.2215,15.2792,285600.0
2011-12-13 15:00:00,21.18,21.29,21.18,21.25,354200.0,15.272,15.3513,15.272,15.3224,354200.0
2011-12-13 15:10:00,21.25,21.27,21.16,21.16,265200.0,15.3224,15.3369,15.2575,15.2575,265200.0
2011-12-13 15:20:00,21.16,21.16,21.04,21.07,447000.0,15.2575,15.2575,15.171,15.1926,447000.0
2011-12-13 15:30:00,21.07,21.07,20.82,20.92,741400.0,15.1926,15.1926,15.0124,15.0845,741400.0
2011-12-13 15:40:00,20.91,21.14,20.89,21.13,591600.0,15.0773,15.2431,15.0629,15.2359,591600.0
2011-12-13 15:50:00,21.13,21.14,20.98,21.12,1111000.0,15.2359,15.2431,15.1278,15.2287,1111000.0
2011-12-14 09:30:00,21.01,21.04,20.81,21.01,186600.0,15.1494,15.171,15.0052,15.1494,186600.0
2011-12-14 09:40:00,21.01,21.11,20.83,20.89,217200.0,15.1494,15.2215,15.0196,15.0629,217200.0
2011-12-14 09:50:00,20.88,20.92,20.81,20.9,128800.0,15.0556,15.0845,15.0052,15.0701,128800.0
2011-12-14 10:00:00,20.89,20.9,20.73,20.75,207600.0,15.0629,15.0701,14.9475,14.9619,207600.0
2011-12-14 10:10:00,20.75,20.83,20.67,20.82,104400.0,14.9619,15.0196,14.9042,15.0124,104400.0
2011-12-14 10:20:00,20.83,20.94,20.75,20.94,131000.0,15.0196,15.0989,14.9619,15.0989,131000.0
2011-12-14 10:30:00,20.93,21.01,20.93,20.95,136400.0,15.0917,15.1494,15.0917,15.1061,136400.0
2011-12-14 10:40:00,20.93,20.95,20.89,20.95,118400.0,15.0917,15.1061,15.0629,15.1061,118400.0
2011-12-14 10:50:00,20.95,20.97,20.87,20.88,141400.0,15.1061,15.1205,15.0484,15.0556,141400.0
2011-12-14 11:00:00,20.89,20.96,20.88,20.91,86800.0,15.0629,15.1133,15.0556,15.0773,86800.0
2011-12-14 11:10:00,20.91,20.95,20.9,20.91,89000.0,15.0773,15.1061,15.0701,15.0773,89000.0
2011-12-14 11:20:00,20.91,20.95,20.87,20.94,72000.0,15.0773,15.1061,15.0484,15.0989,72000.0
2011-12-14 11:30:00,20.93,20.94,20.88,20.93,88400.0,15.0917,15.0989,15.0556,15.0917,88400.0
2011-12-14 11:40:00,20.93,20.99,20.91,20.97,95400.0,15.0917,15.135,15.0773,15.1205,95400.0
2011-12-14 11:50:00,20.96,20.97,20.92,20.93,70800.0,15.1133,15.1205,15.0845,15.0917,70800.0
2011-12-14 12:00:00,20.93,20.95,20.9,20.95,78000.0,15.0917,15.1061,15.0701,15.1061,78000.0
2011-12-14 12:10:00,20.96,21.06,20.96,21.06,130400.0,15.1133,15.1854,15.1133,15.1854,130400.0
2011-12-14 12:20:00,21.06,21.1,21.04,21.05,87000.0,15.1854,15.2143,15.171,15.1782,87000.0
2011-12-14 12:30:00,21.05,21.11,21.05,21.06,68200.0,15.1782,15.2215,15.1782,15.1854,68200.0
2011-12-14 12:40:00,21.06,21.12,21.06,21.09,80400.0,15.1854,15.2287,15.1854,15.2071,80400.0
2011-12-14 12:50:00,21.09,21.11,21.07,21.11,109000.0,15.2071,15.2215,15.1926,15.2215,109000.0
2011-12-14 13:00:00,21.11,21.14,21.07,21.1,90400.0,15.2215,15.2431,15.1926,15.2143,90400.0
2011-12-14 13:10:00,21.09,21.18,21.07,21.15,95200.0,15.2071,15.272,15.1926,15.2503,95200.0
2011-12-14 13:20:00,21.16,21.17,21.08,21.16,175400.0,15.2575,15.2648,15.1999,15.2575,175400.0
2011-12-14 13:30:00,21.16,21.18,21.11,21.14,218000.0,15.2575,15.272,15.2215,15.2431,218000.0
2011-12-14 13:40:00,21.14,21.18,21.06,21.06,161600.0,15.2431,15.272,15.1854,15.1854,161600.0
2011-12-14 13:50:00,21.06,21.06,20.98,21.0,120000.0,15.1854,15.1854,15.1278,15.1422,120000.0
2011-12-14 14:00:00,21.0,21.01,20.97,20.98,155000.0,15.1422,15.1494,15.1205,15.1278,155000.0
2011-12-14 14:10:00,20.97,21.03,20.93,20.99,171000.0,15.1205,15.1638,15.0917,15.135,171000.0
2011-12-14 14:20:00,20.99,21.07,20.98,21.0,174200.0,15.135,15.1926,15.1278,15.1422,174200.0
2011-12-14 14:30:00,21.01,21.02,20.88,20.92,259200.0,15.1494,15.1566,15.0556,15.0845,259200.0
2011-12-14 14:40:00,20.92,20.99,20.92,20.96,186200.0,15.0845,15.135,15.0845,15.1133,186200.0
2011-12-14 14:50:00,20.96,20.96,20.83,20.88,225000.0,15.1133,15.1133,15.0196,15.0556,225000.0
2011-12-14 15:00:00,20.88,20.91,20.82,20.83,212400.0,15.0556,15.0773,15.0124,15.0196,212400.0
2011-12-14 15:10:00,20.83,20.95,20.83,20.9,269000.0,15.0196,15.1061,15.0196,15.0701,269000.0
2011-12-14 15:20:00,20.9,20.92,20.83,20.92,264200.0,15.0701,15.0845,15.0196,15.0845,264200.0
2011-12-14 15:30:00,20.92,20.93,20.8,20.84,313200.0,15.0845,15.0917,14.998,15.0268,313200.0
2011-12-14 15:40:00,20.84,20.86,20.77,20.84,527200.0,15.0268,15.0412,14.9763,15.0268,527200.0
2011-12-14 15:50:00,20.83,20.84,20.78,20.82,822200.0,15.0196,15.0268,14.9835,15.0124,822200.0
2011-12-15 09:30:00,21.18,21.28,21.13,21.18,246400.0,15.272,15.3441,15.2359,15.272,246400.0
2011-12-15 09:40:00,21.16,21.24,21.11,21.2,150800.0,15.2575,15.3152,15.2215,15.2864,150800.0
2011-12-15 09:50:00,21.2,21.25,21.11,21.13,166000.0,15.2864,15.3224,15.2215,15.2359,166000.0
2011-12-15 10:00:00,21.14,21.2,20.96,20.96,157000.0,15.2431,15.2864,15.1133,15.1133,157000.0
2011-12-15 10:10:00,20.95,21.11,20.93,21.11,149600.0,15.1061,15.2215,15.0917,15.2215,149600.0
2011-12-15 10:20:00,21.12,21.17,21.11,21.16,85200.0,15.2287,15.2648,15.2215,15.2575,85200.0
2011-12-15 10:30:00,21.16,21.17,21.07,21.07,715000.0,15.2575,15.2648,15.1926,15.1926,715000.0
2011-12-15 10:40:00,21.07,21.09,20.96,21.03,298600.0,15.1926,15.2071,15.1133,15.1638,298600.0
2011-12-15 10:50:00,21.02,21.04,20.91,20.96,166600.0,15.1566,15.171,15.0773,15.1133,166600.0
2011-12-15 11:00:00,20.96,20.99,20.85,20.86,216800.0,15.1133,15.135,15.034,15.0412,216800.0
2011-12-15 11:10:00,20.86,20.92,20.86,20.91,88200.0,15.0412,15.0845,15.0412,15.0773,88200.0
2011-12-15 11:20:00,20.92,20.99,20.9,20.97,117600.0,15.0845,15.135,15.0701,15.1205,117600.0
2011-12-15 11:30:00,20.97,20.98,20.91,20.91,130800.0,15.1205,15.1278,15.0773,15.0773,130800.0
2011-12-15 11:40:00,20.92,20.94,20.89,20.89,83600.0,15.0845,15.0989,15.0629,15.0629,83600.0
2011-12-15 11:50:00,20.89,20.89,20.85,20.88,149600.0,15.0629,15.0629,15.034,15.0556,149600.0
2011-12-15 12:00:00,20.88,20.89,20.85,20.88,175000.0,15.0556,15.0629,15.034,15.0556,175000.0
2011-12-15 12:10:00,20.88,20.9,20.85,20.88,219600.0,15.0556,15.0701,15.034,15.0556,219600.0
2011-12-15 12:20:00,20.89,20.94,20.86,20.91,338800.0,15.0629,15.0989,15.0412,15.0773,338800.0
2011-12-15 12:30:00,20.91,20.98,20.89,20.94,383600.0,15.0773,15.1278,15.0629,15.0989,383600.0
2011-12-15 12:40:00,20.94,20.96,20.86,20.9,220000.0,15.0989,15.1133,15.0412,15.0701,220000.0
2011-12-15 12:50:00,20.9,20.91,20.83,20.84,84800.0,15.0701,15.0773,15.0196,15.0268,84800.0
2011-12-15 13:00:00,20.85,20.88,20.82,20.86,79800.0,15.034,15.0556,15.0124,15.0412,79800.0
2011-12-15 13:10:00,20.87,20.88,20.81,20.83,74200.0,15.0484,15.0556,15.0052,15.0196,74200.0
2011-12-15 13:20:00,20.83,20.85,20.81,20.83,82400.0,15.0196,15.034,15.0052,15.0196,82400.0
2011-12-15 13:30:00,20.83,20.84,20.75,20.81,186400.0,15.0196,15.0268,14.9619,15.0052,186400.0
2011-12-15 13:40:00,20.81,20.92,20.78,20.86,167800.0,15.0052,15.0845,14.9835,15.0412,167800.0
2011-12-15 13:50:00,20.86,20.86,20.81,20.82,111400.0,15.0412,15.0412,15.0052,15.0124,111400.0
2011-12-15 14:00:00,20.82,20.86,20.78,20.81,156400.0,15.0124,15.0412,14.9835,15.0052,156400.0
2011-12-15 14:10:00,20.8,20.85,20.79,20.8,158000.0,14.998,15.034,14.9908,14.998,158000.0
2011-12-15 14:20:00,20.81,20.82,20.75,20.75,196600.0,15.0052,15.0124,14.9619,14.9619,196600.0
2011-12-15 14:30:00,20.75,20.77,20.71,20.75,269600.0,14.9619,14.9763,14.9331,14.9619,269600.0
2011-12-15 14:40:00,20.75,20.75,20.68,20.72,140800.0,14.9619,14.9619,14.9114,14.9403,140800.0
2011-12-15 14:50:00,20.71,20.77,20.7,20.74,160600.0,14.9331,14.9763,14.9259,14.9547,160600.0
2011-12-15 15:00:00,20.73,20.77,20.72,20.75,251600.0,14.9475,14.9763,14.9403,14.9619,251600.0
2011-12-15 15:10:00,20.74,20.75,20.71,20.74,361000.0,14.9547,14.9619,14.9331,14.9547,361000.0
2011-12-15 15:20:00,20.74,20.75,20.68,20.72,297400.0,14.9547,14.9619,14.9114,14.9403,297400.0
2011-12-15 15:30:00,20.72,20.78,20.7,20.74,469400.0,14.9403,14.9835,14.9259,14.9547,469400.0
2011-12-15 15:40:00,20.75,20.75,20.62,20.66,460800.0,14.9619,14.9619,14.8682,14.897,460800.0
2011-12-15 15:50:00,20.66,20.67,20.56,20.6,937400.0,14.897,14.9042,14.8249,14.8537,937400.0
2011-12-16 09:30:00,20.73,20.8,20.61,20.76,1197800.0,14.9475,14.998,14.861,14.9691,1197800.0
2011-12-16 09:40:00,20.75,20.8,20.64,20.64,220600.0,14.9619,14.998,14.8826,14.8826,220600.0
2011-12-16 09:50:00,20.65,20.71,20.63,20.7,266400.0,14.8898,14.9331,14.8754,14.9259,266400.0
2011-12-16 10:00:00,20.7,20.77,20.66,20.74,402000.0,14.9259,14.9763,14.897,14.9547,402000.0
2011-12-16 10:10:00,20.75,20.83,20.74,20.83,118800.0,14.9619,15.0196,14.9547,15.0196,118800.0
2011-12-16 10:20:00,20.84,20.87,20.8,20.82,178000.0,15.0268,15.0484,14.998,15.0124,178000.0
2011-12-16 10:30:00,20.83,20.84,20.78,20.81,390800.0,15.0196,15.0268,14.9835,15.0052,390800.0
2011-12-16 10:40:00,20.81,20.83,20.77,20.77,124600.0,15.0052,15.0196,14.9763,14.9763,124600.0
2011-12-16 10:50:00,20.78,20.82,20.77,20.8,151000.0,14.9835,15.0124,14.9763,14.998,151000.0
2011-12-16 11:00:00,20.8,20.82,20.78,20.81,173200.0,14.998,15.0124,14.9835,15.0052,173200.0
2011-12-16 11:10:00,20.81,20.83,20.77,20.79,65400.0,15.0052,15.0196,14.9763,14.9908,65400.0
2011-12-16 11:20:00,20.79,20.81,20.75,20.78,80800.0,14.9908,15.0052,14.9619,14.9835,80800.0
2011-12-16 11:30:00,20.78,20.8,20.72,20.75,93600.0,14.9835,14.998,14.9403,14.9619,93600.0
2011-12-16 11:40:00,20.75,20.77,20.71,20.71,65800.0,14.9619,14.9763,14.9331,14.9331,65800.0
2011-12-16 11:50:00,20.71,20.74,20.64,20.64,107800.0,14.9331,14.9547,14.8826,14.8826,107800.0
2011-12-16 12:00:00,20.64,20.7,20.61,20.7,136200.0,14.8826,14.9259,14.861,14.9259,136200.0
2011-12-16 12:10:00,20.71,20.74,20.68,20.72,57800.0,14.9331,14.9547,14.9114,14.9403,57800.0
2011-12-16 12:20:00,20.72,20.75,20.7,20.74,118400.0,14.9403,14.9619,14.9259,14.9547,118400.0
2011-12-16 12:30:00,20.74,20.74,20.6,20.63,128200.0,14.9547,14.9547,14.8537,14.8754,128200.0
2011-12-16 12:40:00,20.62,20.64,20.53,20.59,183800.0,14.8682,14.8826,14.8033,14.8465,183800.0
2011-12-16 12:50:00,20.6,20.61,20.53,20.56,208400.0,14.8537,14.861,14.8033,14.8249,208400.0
2011-12-16 13:00:00,20.56,20.61,20.5,20.5,196000.0,14.8249,14.861,14.7816,14.7816,196000.0
2011-12-16 13:10:00,20.5,20.54,20.49,20.53,206400.0,14.7816,14.8105,14.7744,14.8033,206400.0
2011-12-16 13:20:00,20.53,20.55,20.5,20.53,94200.0,14.8033,14.8177,14.7816,14.8033,94200.0
2011-12-16 13:30:00,20.53,20.54,20.52,20.52,156200.0,14.8033,14.8105,14.7961,14.7961,156200.0
2011-12-16 13:40:00,20.52,20.54,20.5,20.54,151800.0,14.7961,14.8105,14.7816,14.8105,151800.0
2011-12-16 13:50:00,20.54,20.54,20.42,20.46,360800.0,14.8105,14.8105,14.724,14.7528,360800.0
2011-12-16 14:00:00,20.46,20.49,20.43,20.44,153000.0,14.7528,14.7744,14.7312,14.7384,153000.0
2011-12-16 14:10:00,20.45,20.5,20.43,20.46,108600.0,14.7456,14.7816,14.7312,14.7528,108600.0
2011-12-16 14:20:00,20.46,20.47,20.42,20.43,81400.0,14.7528,14.76,14.724,14.7312,81400.0
2011-12-16 14:30:00,20.43,20.5,20.41,20.47,170000.0,14.7312,14.7816,14.7167,14.76,170000.0
2011-12-16 14:40:00,20.47,20.52,20.46,20.49,178400.0,14.76,14.7961,14.7528,14.7744,178400.0
2011-12-16 14:50:00,20.49,20.5,20.46,20.48,130800.0,14.7744,14.7816,14.7528,14.7672,130800.0
2011-12-16 15:00:00,20.48,20.5,20.46,20.46,135600.0,14.7672,14.7816,14.7528,14.7528,135600.0
2011-12-16 15:10:00,20.46,20.49,20.46,20.49,184800.0,14.7528,14.7744,14.7528,14.7744,184800.0
2011-12-16 15:20:00,20.49,20.5,20.43,20.46,317000.0,14.7744,14.7816,14.7312,14.7528,317000.0
2011-12-16 15:30:00,20.46,20.5,20.43,20.45,255800.0,14.7528,14.7816,14.7312,14.7456,255800.0
2011-12-16 15:40:00,20.45,20.48,20.37,20.45,612600.0,14.7456,14.7672,14.6879,14.7456,612600.0
2011-12-16 15:50:00,20.45,20.49,20.4,20.46,836200.0,14.7456,14.7744,14.7095,14.7528,836200.0
2011-12-19 09:30:00,20.49,20.68,20.46,20.57,284600.0,14.7744,14.9114,14.7528,14.8321,284600.0
2011-12-19 09:40:00,20.57,20.59,20.47,20.5,126000.0,14.8321,14.8465,14.76,14.7816,126000.0
2011-12-19 09:50:00,20.5,20.5,20.37,20.41,135200.0,14.7816,14.7816,14.6879,14.7167,135200.0
2011-12-19 10:00:00,20.41,20.46,20.39,20.4,140800.0,14.7167,14.7528,14.7023,14.7095,140800.0
2011-12-19 10:10:00,20.4,20.47,20.38,20.42,113800.0,14.7095,14.76,14.6951,14.724,113800.0
2011-12-19 10:20:00,20.43,20.44,20.36,20.39,83400.0,14.7312,14.7384,14.6807,14.7023,83400.0
2011-12-19 10:30:00,20.39,20.43,20.39,20.41,89800.0,14.7023,14.7312,14.7023,14.7167,89800.0
2011-12-19 10:40:00,20.4,20.4,20.28,20.3,161200.0,14.7095,14.7095,14.623,14.6374,161200.0
2011-12-19 10:50:00,20.3,20.3,20.2,20.22,172800.0,14.6374,14.6374,14.5653,14.5797,172800.0
2011-12-19 11:00:00,20.23,20.23,20.06,20.1,188800.0,14.587,14.587,14.4644,14.4932,188800.0
2011-12-19 11:10:00,20.11,20.13,20.09,20.12,151800.0,14.5004,14.5149,14.486,14.5076,151800.0
2011-12-19 11:20:00,20.11,20.16,20.09,20.14,155000.0,14.5004,14.5365,14.486,14.5221,155000.0
2011-12-19 11:30:00,20.13,20.13,20.04,20.04,167400.0,14.5149,14.5149,14.45,14.45,167400.0
2011-12-19 11:40:00,20.04,20.09,20.0,20.06,211200.0,14.45,14.486,14.4211,14.4644,211200.0
2011-12-19 11:50:00,20.06,20.09,20.03,20.04,131200.0,14.4644,14.486,14.4427,14.45,131200.0
2011-12-19 12:00:00,20.04,20.11,20.03,20.1,141800.0,14.45,14.5004,14.4427,14.4932,141800.0
2011-12-19 12:10:00,20.1,20.1,20.05,20.08,58600.0,14.4932,14.4932,14.4572,14.4788,58600.0
2011-12-19 12:20:00,20.08,20.13,20.08,20.13,88800.0,14.4788,14.5149,14.4788,14.5149,88800.0
2011-12-19 12:30:00,20.12,20.12,20.06,20.1,120800.0,14.5076,14.5076,14.4644,14.4932,120800.0
2011-12-19 12:40:00,20.1,20.12,20.08,20.11,106000.0,14.4932,14.5076,14.4788,14.5004,106000.0
2011-12-19 12:50:00,20.11,20.17,20.08,20.17,218000.0,14.5004,14.5437,14.4788,14.5437,218000.0
2011-12-19 13:00:00,20.17,20.18,20.13,20.14,107200.0,14.5437,14.5509,14.5149,14.5221,107200.0
2011-12-19 13:10:00,20.14,20.14,20.03,20.03,133600.0,14.5221,14.5221,14.4427,14.4427,133600.0
2011-12-19 13:20:00,20.03,20.05,20.02,20.04,138200.0,14.4427,14.4572,14.4355,14.45,138200.0
2011-12-19 13:30:00,20.04,20.07,20.0,20.01,133600.0,14.45,14.4716,14.4211,14.4283,133600.0
2011-12-19 13:40:00,20.01,20.06,20.0,20.06,113000.0,14.4283,14.4644,14.4211,14.4644,113000.0
2011-12-19 13:50:00,20.06,20.12,20.06,20.06,135000.0,14.4644,14.5076,14.4644,14.4644,135000.0
2011-12-19 14:00:00,20.06,20.07,20.03,20.03,160200.0,14.4644,14.4716,14.4427,14.4427,160200.0
2011-12-19 14:10:00,20.04,20.04,19.98,20.0,225200.0,14.45,14.45,14.4067,14.4211,225200.0
2011-12-19 14:20:00,19.99,20.04,19.98,20.0,197400.0,14.4139,14.45,14.4067,14.4211,197400.0
2011-12-19 14:30:00,20.0,20.0,19.97,20.0,208800.0,14.4211,14.4211,14.3995,14.4211,208800.0
2011-12-19 14:40:00,20.0,20.0,19.96,19.96,209400.0,14.4211,14.4211,14.3923,14.3923,209400.0
2011-12-19 14:50:00,19.96,20.0,19.93,19.99,223600.0,14.3923,14.4211,14.3706,14.4139,223600.0
2011-12-19 15:00:00,19.99,19.99,19.83,19.86,401800.0,14.4139,14.4139,14.2985,14.3202,401800.0
2011-12-19 15:10:00,19.86,19.9,19.82,19.9,251200.0,14.3202,14.349,14.2913,14.349,251200.0
2011-12-19 15:20:00,19.9,19.9,19.84,19.84,284200.0,14.349,14.349,14.3057,14.3057,284200.0
2011-12-19 15:30:00,19.84,19.88,19.82,19.88,297000.0,14.3057,14.3346,14.2913,14.3346,297000.0
2011-12-19 15:40:00,19.88,19.88,19.81,19.85,457400.0,14.3346,14.3346,14.2841,14.313,457400.0
2011-12-19 15:50:00,19.85,19.86,19.79,19.84,997400.0,14.313,14.3202,14.2697,14.3057,997400.0
2011-12-20 09:30:00,20.29,20.46,20.21,20.43,322600.0,14.6302,14.7528,14.5725,14.7312,322600.0
2011-12-20 09:40:00,20.44,20.47,20.38,20.43,370400.0,14.7384,14.76,14.6951,14.7312,370400.0
2011-12-20 09:50:00,20.43,20.44,20.38,20.43,190000.0,14.7312,14.7384,14.6951,14.7312,190000.0
2011-12-20 10:00:00,20.44,20.44,20.38,20.4,237400.0,14.7384,14.7384,14.6951,14.7095,237400.0
2011-12-20 10:10:00,20.4,20.44,20.38,20.43,144800.0,14.7095,14.7384,14.6951,14.7312,144800.0
2011-12-20 10:20:00,20.43,20.49,20.43,20.48,392400.0,14.7312,14.7744,14.7312,14.7672,392400.0
2011-12-20 10:30:00,20.48,20.5,20.43,20.49,214400.0,14.7672,14.7816,14.7312,14.7744,214400.0
2011-12-20 10:40:00,20.49,20.55,20.49,20.54,146400.0,14.7744,14.8177,14.7744,14.8105,146400.0
2011-12-20 10:50:00,20.54,20.61,20.54,20.61,242400.0,14.8105,14.861,14.8105,14.861,242400.0
2011-12-20 11:00:00,20.61,20.63,20.58,20.6,191200.0,14.861,14.8754,14.8393,14.8537,191200.0
2011-12-20 11:10:00,20.6,20.65,20.59,20.64,170000.0,14.8537,14.8898,14.8465,14.8826,170000.0
2011-12-20 11:20:00,20.64,20.65,20.57,20.58,160600.0,14.8826,14.8898,14.8321,14.8393,160600.0
2011-12-20 11:30:00,20.58,20.59,20.5,20.52,171800.0,14.8393,14.8465,14.7816,14.7961,171800.0
2011-12-20 11:40:00,20.51,20.52,20.44,20.49,113800.0,14.7889,14.7961,14.7384,14.7744,113800.0
2011-12-20 11:50:00,20.5,20.53,20.45,20.5,159400.0,14.7816,14.8033,14.7456,14.7816,159400.0
2011-12-20 12:00:00,20.5,20.5,20.47,20.5,115000.0,14.7816,14.7816,14.76,14.7816,115000.0
2011-12-20 12:10:00,20.5,20.53,20.49,20.49,83600.0,14.7816,14.8033,14.7744,14.7744,83600.0
2011-12-20 12:20:00,20.49,20.53,20.49,20.53,106200.0,14.7744,14.8033,14.7744,14.8033,106200.0
2011-12-20 12:30:00,20.52,20.54,20.52,20.53,173200.0,14.7961,14.8105,14.7961,14.8033,173200.0
2011-12-20 12:40:00,20.53,20.55,20.52,20.53,166200.0,14.8033,14.8177,14.7961,14.8033,166200.0
2011-12-20 12:50:00,20.52,20.55,20.5,20.52,258800.0,14.7961,14.8177,14.7816,14.7961,258800.0
2011-12-20 13:00:00,20.52,20.54,20.48,20.53,248200.0,14.7961,14.8105,14.7672,14.8033,248200.0
2011-12-20 13:10:00,20.53,20.54,20.48,20.49,141200.0,14.8033,14.8105,14.7672,14.7744,141200.0
2011-12-20 13:20:00,20.48,20.51,20.47,20.47,150400.0,14.7672,14.7889,14.76,14.76,150400.0
2011-12-20 13:30:00,20.48,20.49,20.45,20.46,202000.0,14.7672,14.7744,14.7456,14.7528,202000.0
2011-12-20 13:40:00,20.45,20.46,20.42,20.43,125000.0,14.7456,14.7528,14.724,14.7312,125000.0
2011-12-20 13:50:00,20.43,20.43,20.41,20.42,194000.0,14.7312,14.7312,14.7167,14.724,194000.0
2011-12-20 14:00:00,20.42,20.42,20.35,20.36,235600.0,14.724,14.724,14.6735,14.6807,235600.0
2011-12-20 14:10:00,20.36,20.41,20.32,20.41,262800.0,14.6807,14.7167,14.6519,14.7167,262800.0
2011-12-20 14:20:00,20.41,20.42,20.4,20.4,197200.0,14.7167,14.724,14.7095,14.7095,197200.0
2011-12-20 14:30:00,20.4,20.46,20.4,20.46,242000.0,14.7095,14.7528,14.7095,14.7528,242000.0
2011-12-20 14:40:00,20.45,20.57,20.45,20.52,305400.0,14.7456,14.8321,14.7456,14.7961,305400.0
2011-12-20 14:50:00,20.52,20.54,20.51,20.52,204800.0,14.7961,14.8105,14.7889,14.7961,204800.0
2011-12-20 15:00:00,20.52,20.53,20.48,20.52,306000.0,14.7961,14.8033,14.7672,14.7961,306000.0
2011-12-20 15:10:00,20.52,20.55,20.51,20.52,257400.0,14.7961,14.8177,14.7889,14.7961,257400.0
2011-12-20 15:20:00,20.51,20.51,20.43,20.43,389600.0,14.7889,14.7889,14.7312,14.7312,389600.0
2011-12-20 15:30:00,20.43,20.43,20.36,20.39,563200.0,14.7312,14.7312,14.6807,14.7023,563200.0
2011-12-20 15:40:00,20.4,20.48,20.38,20.44,786000.0,14.7095,14.7672,14.6951,14.7384,786000.0
2011-12-20 15:50:00,20.44,20.46,20.42,20.43,1008800.0,14.7384,14.7528,14.724,14.7312,1008800.0
2011-12-21 09:30:00,20.5,20.65,20.37,20.44,271600.0,14.7816,14.8898,14.6879,14.7384,271600.0
2011-12-21 09:40:00,20.43,20.51,20.41,20.48,124400.0,14.7312,14.7889,14.7167,14.7672,124400.0
2011-12-21 09:50:00,20.49,20.54,20.43,20.47,100000.0,14.7744,14.8105,14.7312,14.76,100000.0
2011-12-21 10:00:00,20.48,20.53,20.39,20.5,125800.0,14.7672,14.8033,14.7023,14.7816,125800.0
2011-12-21 10:10:00,20.5,20.55,20.49,20.53,155600.0,14.7816,14.8177,14.7744,14.8033,155600.0
2011-12-21 10:20:00,20.53,20.57,20.5,20.52,136200.0,14.8033,14.8321,14.7816,14.7961,136200.0
2011-12-21 10:30:00,20.52,20.57,20.52,20.57,125200.0,14.7961,14.8321,14.7961,14.8321,125200.0
2011-12-21 10:40:00,20.57,20.59,20.49,20.53,92800.0,14.8321,14.8465,14.7744,14.8033,92800.0
2011-12-21 10:50:00,20.54,20.55,20.49,20.5,93000.0,14.8105,14.8177,14.7744,14.7816,93000.0
2011-12-21 11:00:00,20.5,20.52,20.45,20.48,116600.0,14.7816,14.7961,14.7456,14.7672,116600.0
2011-12-21 11:10:00,20.48,20.48,20.42,20.43,108000.0,14.7672,14.7672,14.724,14.7312,108000.0
2011-12-21 11:20:00,20.43,20.48,20.42,20.48,82800.0,14.7312,14.7672,14.724,14.7672,82800.0
2011-12-21 11:30:00,20.48,20.49,20.46,20.47,151400.0,14.7672,14.7744,14.7528,14.76,151400.0
2011-12-21 11:40:00,20.46,20.49,20.43,20.49,172800.0,14.7528,14.7744,14.7312,14.7744,172800.0
2011-12-21 11:50:00,20.5,20.53,20.48,20.52,112400.0,14.7816,14.8033,14.7672,14.7961,112400.0
2011-12-21 12:00:00,20.52,20.55,20.46,20.48,169200.0,14.7961,14.8177,14.7528,14.7672,169200.0
2011-12-21 12:10:00,20.48,20.53,20.47,20.52,75600.0,14.7672,14.8033,14.76,14.7961,75600.0
2011-12-21 12:20:00,20.52,20.52,20.45,20.47,135200.0,14.7961,14.7961,14.7456,14.76,135200.0
2011-12-21 12:30:00,20.47,20.61,20.47,20.59,146600.0,14.76,14.861,14.76,14.8465,146600.0
2011-12-21 12:40:00,20.59,20.61,20.57,20.6,112000.0,14.8465,14.861,14.8321,14.8537,112000.0
2011-12-21 12:50:00,20.6,20.65,20.57,20.62,303400.0,14.8537,14.8898,14.8321,14.8682,303400.0
2011-12-21 13:00:00,20.62,20.67,20.6,20.6,136200.0,14.8682,14.9042,14.8537,14.8537,136200.0
2011-12-21 13:10:00,20.6,20.62,20.58,20.61,92200.0,14.8537,14.8682,14.8393,14.861,92200.0
2011-12-21 13:20:00,20.61,20.64,20.59,20.61,89200.0,14.861,14.8826,14.8465,14.861,89200.0
2011-12-21 13:30:00,20.61,20.67,20.59,20.66,130800.0,14.861,14.9042,14.8465,14.897,130800.0
2011-12-21 13:40:00,20.65,20.65,20.58,20.63,140600.0,14.8898,14.8898,14.8393,14.8754,140600.0
2011-12-21 13:50:00,20.63,20.7,20.63,20.68,113800.0,14.8754,14.9259,14.8754,14.9114,113800.0
2011-12-21 14:00:00,20.67,20.71,20.66,20.7,118600.0,14.9042,14.9331,14.897,14.9259,118600.0
2011-12-21 14:10:00,20.7,20.71,20.67,20.7,152200.0,14.9259,14.9331,14.9042,14.9259,152200.0
2011-12-21 14:20:00,20.7,20.73,20.69,20.7,127600.0,14.9259,14.9475,14.9186,14.9259,127600.0
2011-12-21 14:30:00,20.7,20.78,20.7,20.75,162400.0,14.9259,14.9835,14.9259,14.9619,162400.0
2011-12-21 14:40:00,20.75,20.79,20.74,20.78,195000.0,14.9619,14.9908,14.9547,14.9835,195000.0
2011-12-21 14:50:00,20.77,20.78,20.74,20.74,133800.0,14.9763,14.9835,14.9547,14.9547,133800.0
2011-12-21 15:00:00,20.74,20.81,20.72,20.81,159000.0,14.9547,15.0052,14.9403,15.0052,159000.0
2011-12-21 15:10:00,20.81,20.86,20.81,20.85,360800.0,15.0052,15.0412,15.0052,15.034,360800.0
2011-12-21 15:20:00,20.85,20.88,20.85,20.86,297400.0,15.034,15.0556,15.034,15.0412,297400.0
2011-12-21 15:30:00,20.86,20.96,20.86,20.93,373400.0,15.0412,15.1133,15.0412,15.0917,373400.0
2011-12-21 15:40:00,20.93,20.93,20.81,20.83,503000.0,15.0917,15.0917,15.0052,15.0196,503000.0
2011-12-21 15:50:00,20.83,20.87,20.78,20.86,827600.0,15.0196,15.0484,14.9835,15.0412,827600.0
2011-12-22 09:30:00,20.92,20.97,20.77,20.97,195200.0,15.0845,15.1205,14.9763,15.1205,195200.0
2011-12-22 09:40:00,20.97,21.09,20.93,21.0,291600.0,15.1205,15.2071,15.0917,15.1422,291600.0
2011-12-22 09:50:00,21.0,21.13,21.0,21.13,108800.0,15.1422,15.2359,15.1422,15.2359,108800.0
2011-12-22 10:00:00,21.13,21.18,21.05,21.05,116800.0,15.2359,15.272,15.1782,15.1782,116800.0
2011-12-22 10:10:00,21.05,21.13,21.04,21.12,97200.0,15.1782,15.2359,15.171,15.2287,97200.0
2011-12-22 10:20:00,21.13,21.14,21.08,21.08,108400.0,15.2359,15.2431,15.1999,15.1999,108400.0
2011-12-22 10:30:00,21.08,21.09,21.02,21.08,153800.0,15.1999,15.2071,15.1566,15.1999,153800.0
2011-12-22 10:40:00,21.08,21.11,21.02,21.03,92200.0,15.1999,15.2215,15.1566,15.1638,92200.0
2011-12-22 10:50:00,21.04,21.09,21.0,21.04,128800.0,15.171,15.2071,15.1422,15.171,128800.0
2011-12-22 11:00:00,21.03,21.08,21.02,21.04,63400.0,15.1638,15.1999,15.1566,15.171,63400.0
2011-12-22 11:10:00,21.05,21.06,21.0,21.03,92800.0,15.1782,15.1854,15.1422,15.1638,92800.0
2011-12-22 11:20:00,21.03,21.09,21.01,21.05,242000.0,15.1638,15.2071,15.1494,15.1782,242000.0
2011-12-22 11:30:00,21.05,21.09,21.0,21.08,71000.0,15.1782,15.2071,15.1422,15.1999,71000.0
2011-12-22 11:40:00,21.09,21.11,21.07,21.1,90800.0,15.2071,15.2215,15.1926,15.2143,90800.0
2011-12-22 11:50:00,21.11,21.11,21.06,21.11,37200.0,15.2215,15.2215,15.1854,15.2215,37200.0
2011-12-22 12:00:00,21.11,21.14,21.11,21.14,59800.0,15.2215,15.2431,15.2215,15.2431,59800.0
2011-12-22 12:10:00,21.13,21.18,21.1,21.17,83400.0,15.2359,15.272,15.2143,15.2648,83400.0
2011-12-22 12:20:00,21.17,21.25,21.15,21.25,92200.0,15.2648,15.3224,15.2503,15.3224,92200.0
2011-12-22 12:30:00,21.25,21.25,21.19,21.22,83000.0,15.3224,15.3224,15.2792,15.3008,83000.0
2011-12-22 12:40:00,21.22,21.24,21.19,21.21,67800.0,15.3008,15.3152,15.2792,15.2936,67800.0
2011-12-22 12:50:00,21.22,21.22,21.17,21.18,53400.0,15.3008,15.3008,15.2648,15.272,53400.0
2011-12-22 13:00:00,21.18,21.2,21.16,21.2,43000.0,15.272,15.2864,15.2575,15.2864,43000.0
2011-12-22 13:10:00,21.2,21.23,21.2,21.22,40000.0,15.2864,15.308,15.2864,15.3008,40000.0
2011-12-22 13:20:00,21.22,21.25,21.22,21.22,51600.0,15.3008,15.3224,15.3008,15.3008,51600.0
2011-12-22 13:30:00,21.23,21.25,21.21,21.23,74800.0,15.308,15.3224,15.2936,15.308,74800.0
2011-12-22 13:40:00,21.24,21.26,21.24,21.26,62400.0,15.3152,15.3296,15.3152,15.3296,62400.0
2011-12-22 13:50:00,21.25,21.26,21.22,21.22,126800.0,15.3224,15.3296,15.3008,15.3008,126800.0
2011-12-22 14:00:00,21.22,21.26,21.22,21.25,68200.0,15.3008,15.3296,15.3008,15.3224,68200.0
2011-12-22 14:10:00,21.26,21.27,21.22,21.23,67000.0,15.3296,15.3369,15.3008,15.308,67000.0
2011-12-22 14:20:00,21.23,21.27,21.22,21.27,58600.0,15.308,15.3369,15.3008,15.3369,58600.0
2011-12-22 14:30:00,21.27,21.3,21.25,21.28,65000.0,15.3369,15.3585,15.3224,15.3441,65000.0
2011-12-22 14:40:00,21.29,21.3,21.24,21.24,91000.0,15.3513,15.3585,15.3152,15.3152,91000.0
2011-12-22 14:50:00,21.23,21.25,21.15,21.17,126600.0,15.308,15.3224,15.2503,15.2648,126600.0
2011-12-22 15:00:00,21.18,21.2,21.16,21.16,97400.0,15.272,15.2864,15.2575,15.2575,97400.0
2011-12-22 15:10:00,21.16,21.18,21.14,21.17,124600.0,15.2575,15.272,15.2431,15.2648,124600.0
2011-12-22 15:20:00,21.16,21.21,21.16,21.2,119600.0,15.2575,15.2936,15.2575,15.2864,119600.0
2011-12-22 15:30:00,21.2,21.24,21.17,21.2,170000.0,15.2864,15.3152,15.2648,15.2864,170000.0
2011-12-22 15:40:00,21.2,21.2,21.13,21.15,222400.0,15.2864,15.2864,15.2359,15.2503,222400.0
2011-12-22 15:50:00,21.15,21.21,21.14,21.21,570800.0,15.2503,15.2936,15.2431,15.2936,570800.0
2011-12-23 09:30:00,21.28,21.35,21.2,21.23,99400.0,15.3441,15.3945,15.2864,15.308,99400.0
2011-12-23 09:40:00,21.23,21.25,21.11,21.2,101600.0,15.308,15.3224,15.2215,15.2864,101600.0
2011-12-23 09:50:00,21.22,21.31,21.22,21.28,41200.0,15.3008,15.3657,15.3008,15.3441,41200.0
2011-12-23 10:00:00,21.29,21.34,21.22,21.33,80600.0,15.3513,15.3873,15.3008,15.3801,80600.0
2011-12-23 10:10:00,21.33,21.38,21.32,21.36,66800.0,15.3801,15.4162,15.3729,15.4018,66800.0
2011-12-23 10:20:00,21.35,21.4,21.35,21.37,62600.0,15.3945,15.4306,15.3945,15.409,62600.0
2011-12-23 10:30:00,21.38,21.41,21.36,21.38,79600.0,15.4162,15.4378,15.4018,15.4162,79600.0
2011-12-23 10:40:00,21.38,21.4,21.34,21.36,83800.0,15.4162,15.4306,15.3873,15.4018,83800.0
2011-12-23 10:50:00,21.36,21.37,21.34,21.36,44000.0,15.4018,15.409,15.3873,15.4018,44000.0
2011-12-23 11:00:00,21.36,21.36,21.31,21.32,74800.0,15.4018,15.4018,15.3657,15.3729,74800.0
2011-12-23 11:10:00,21.33,21.42,21.33,21.42,104000.0,15.3801,15.445,15.3801,15.445,104000.0
2011-12-23 11:20:00,21.42,21.43,21.41,21.43,60600.0,15.445,15.4522,15.4378,15.4522,60600.0
2011-12-23 11:30:00,21.43,21.43,21.4,21.42,89600.0,15.4522,15.4522,15.4306,15.445,89600.0
2011-12-23 11:40:00,21.42,21.48,21.41,21.47,107000.0,15.445,15.4883,15.4378,15.4811,107000.0
2011-12-23 11:50:00,21.47,21.48,21.44,21.46,33200.0,15.4811,15.4883,15.4594,15.4739,33200.0
2011-12-23 12:00:00,21.46,21.46,21.43,21.44,59400.0,15.4739,15.4739,15.4522,15.4594,59400.0
2011-12-23 12:10:00,21.45,21.48,21.41,21.42,64600.0,15.4666,15.4883,15.4378,15.445,64600.0
2011-12-23 12:20:00,21.42,21.46,21.42,21.44,64600.0,15.445,15.4739,15.445,15.4594,64600.0
2011-12-23 12:30:00,21.44,21.48,21.43,21.44,92800.0,15.4594,15.4883,15.4522,15.4594,92800.0
2011-12-23 12:40:00,21.45,21.47,21.45,21.47,37000.0,15.4666,15.4811,15.4666,15.4811,37000.0
2011-12-23 12:50:00,21.47,21.48,21.46,21.46,35800.0,15.4811,15.4883,15.4739,15.4739,35800.0
2011-12-23 13:00:00,21.46,21.47,21.39,21.4,58600.0,15.4739,15.4811,15.4234,15.4306,58600.0
2011-12-23 13:10:00,21.4,21.43,21.39,21.41,72200.0,15.4306,15.4522,15.4234,15.4378,72200.0
2011-12-23 13:20:00,21.41,21.42,21.41,21.41,41200.0,15.4378,15.445,15.4378,15.4378,41200.0
2011-12-23 13:30:00,21.41,21.41,21.38,21.38,56200.0,15.4378,15.4378,15.4162,15.4162,56200.0
2011-12-23 13:40:00,21.38,21.39,21.37,21.39,33600.0,15.4162,15.4234,15.409,15.4234,33600.0
2011-12-23 13:50:00,21.39,21.43,21.39,21.43,58800.0,15.4234,15.4522,15.4234,15.4522,58800.0
2011-12-23 14:00:00,21.42,21.43,21.41,21.43,65000.0,15.445,15.4522,15.4378,15.4522,65000.0
2011-12-23 14:10:00,21.43,21.45,21.42,21.42,50000.0,15.4522,15.4666,15.445,15.445,50000.0
2011-12-23 14:20:00,21.42,21.43,21.41,21.43,62800.0,15.445,15.4522,15.4378,15.4522,62800.0
2011-12-23 14:30:00,21.43,21.46,21.43,21.45,48400.0,15.4522,15.4739,15.4522,15.4666,48400.0
2011-12-23 14:40:00,21.45,21.46,21.45,21.46,68000.0,15.4666,15.4739,15.4666,15.4739,68000.0
2011-12-23 14:50:00,21.46,21.46,21.45,21.46,48800.0,15.4739,15.4739,15.4666,15.4739,48800.0
2011-12-23 15:00:00,21.46,21.47,21.45,21.45,89600.0,15.4739,15.4811,15.4666,15.4666,89600.0
2011-12-23 15:10:00,21.45,21.48,21.45,21.47,109600.0,15.4666,15.4883,15.4666,15.4811,109600.0
2011-12-23 15:20:00,21.47,21.49,21.46,21.46,217400.0,15.4811,15.4955,15.4739,15.4739,217400.0
2011-12-23 15:30:00,21.46,21.5,21.45,21.47,148000.0,15.4739,15.5027,15.4666,15.4811,148000.0
2011-12-23 15:40:00,21.47,21.52,21.46,21.49,232200.0,15.4811,15.5171,15.4739,15.4955,232200.0
2011-12-23 15:50:00,21.48,21.55,21.48,21.54,524200.0,15.4883,15.5388,15.4883,15.5315,524200.0
2011-12-27 09:30:00,21.52,21.6,21.5,21.57,99200.0,15.5171,15.5748,15.5027,15.5532,99200.0
2011-12-27 09:40:00,21.57,21.67,21.57,21.65,108800.0,15.5532,15.6253,15.5532,15.6109,108800.0
2011-12-27 09:50:00,21.65,21.69,21.59,21.66,82200.0,15.6109,15.6397,15.5676,15.6181,82200.0
2011-12-27 10:00:00,21.66,21.72,21.63,21.68,112200.0,15.6181,15.6613,15.5964,15.6325,112200.0
2011-12-27 10:10:00,21.68,21.71,21.63,21.7,74000.0,15.6325,15.6541,15.5964,15.6469,74000.0
2011-12-27 10:20:00,21.69,21.72,21.67,21.71,70600.0,15.6397,15.6613,15.6253,15.6541,70600.0
2011-12-27 10:30:00,21.71,21.74,21.68,21.68,71200.0,15.6541,15.6758,15.6325,15.6325,71200.0
2011-12-27 10:40:00,21.67,21.68,21.61,21.64,53800.0,15.6253,15.6325,15.582,15.6036,53800.0
2011-12-27 10:50:00,21.64,21.64,21.55,21.55,92000.0,15.6036,15.6036,15.5388,15.5388,92000.0
2011-12-27 11:00:00,21.56,21.6,21.55,21.55,42200.0,15.546,15.5748,15.5388,15.5388,42200.0
2011-12-27 11:10:00,21.55,21.62,21.55,21.55,39600.0,15.5388,15.5892,15.5388,15.5388,39600.0
2011-12-27 11:20:00,21.56,21.59,21.55,21.58,51600.0,15.546,15.5676,15.5388,15.5604,51600.0
2011-12-27 11:30:00,21.59,21.6,21.56,21.58,65600.0,15.5676,15.5748,15.546,15.5604,65600.0
2011-12-27 11:40:00,21.59,21.61,21.56,21.61,48600.0,15.5676,15.582,15.546,15.582,48600.0
2011-12-27 11:50:00,21.61,21.64,21.6,21.61,83200.0,15.582,15.6036,15.5748,15.582,83200.0
2011-12-27 12:00:00,21.61,21.71,21.61,21.68,105600.0,15.582,15.6541,15.582,15.6325,105600.0
2011-12-27 12:10:00,21.68,21.73,21.68,21.71,95800.0,15.6325,15.6685,15.6325,15.6541,95800.0
2011-12-27 12:20:00,21.7,21.72,21.65,21.71,59200.0,15.6469,15.6613,15.6109,15.6541,59200.0
2011-12-27 12:30:00,21.72,21.73,21.7,21.71,73600.0,15.6613,15.6685,15.6469,15.6541,73600.0
2011-12-27 12:40:00,21.71,21.72,21.68,21.7,48400.0,15.6541,15.6613,15.6325,15.6469,48400.0
2011-12-27 12:50:00,21.7,21.72,21.68,21.72,59000.0,15.6469,15.6613,15.6325,15.6613,59000.0
2011-12-27 13:00:00,21.71,21.72,21.68,21.68,42400.0,15.6541,15.6613,15.6325,15.6325,42400.0
2011-12-27 13:10:00,21.68,21.74,21.68,21.71,49600.0,15.6325,15.6758,15.6325,15.6541,49600.0
2011-12-27 13:20:00,21.71,21.72,21.68,21.72,60800.0,15.6541,15.6613,15.6325,15.6613,60800.0
2011-12-27 13:30:00,21.72,21.73,21.7,21.7,45200.0,15.6613,15.6685,15.6469,15.6469,45200.0
2011-12-27 13:40:00,21.7,21.74,21.7,21.72,44600.0,15.6469,15.6758,15.6469,15.6613,44600.0
2011-12-27 13:50:00,21.72,21.74,21.71,21.72,54200.0,15.6613,15.6758,15.6541,15.6613,54200.0
2011-12-27 14:00:00,21.72,21.75,21.69,21.7,69800.0,15.6613,15.683,15.6397,15.6469,69800.0
2011-12-27 14:10:00,21.69,21.72,21.69,21.71,65200.0,15.6397,15.6613,15.6397,15.6541,65200.0
2011-12-27 14:20:00,21.71,21.75,21.69,21.72,196200.0,15.6541,15.683,15.6397,15.6613,196200.0
2011-12-27 14:30:00,21.73,21.73,21.67,21.7,71600.0,15.6685,15.6685,15.6253,15.6469,71600.0
2011-12-27 14:40:00,21.7,21.72,21.68,21.7,79600.0,15.6469,15.6613,15.6325,15.6469,79600.0
2011-12-27 14:50:00,21.7,21.71,21.64,21.68,117400.0,15.6469,15.6541,15.6036,15.6325,117400.0
2011-12-27 15:00:00,21.68,21.68,21.67,21.68,65400.0,15.6325,15.6325,15.6253,15.6325,65400.0
2011-12-27 15:10:00,21.68,21.71,21.67,21.69,103400.0,15.6325,15.6541,15.6253,15.6397,103400.0
2011-12-27 15:20:00,21.68,21.69,21.66,21.68,155400.0,15.6325,15.6397,15.6181,15.6325,155400.0
2011-12-27 15:30:00,21.68,21.71,21.64,21.64,208200.0,15.6325,15.6541,15.6036,15.6036,208200.0
2011-12-27 15:40:00,21.64,21.66,21.63,21.65,249200.0,15.6036,15.6181,15.5964,15.6109,249200.0
2011-12-27 15:50:00,21.65,21.66,21.62,21.65,576400.0,15.6109,15.6181,15.5892,15.6109,576400.0
2011-12-28 09:30:00,21.66,21.7,21.5,21.51,104200.0,15.6181,15.6469,15.5027,15.5099,104200.0
2011-12-28 09:40:00,21.5,21.54,21.39,21.39,110000.0,15.5027,15.5315,15.4234,15.4234,110000.0
2011-12-28 09:50:00,21.39,21.42,21.33,21.38,112000.0,15.4234,15.445,15.3801,15.4162,112000.0
2011-12-28 10:00:00,21.38,21.5,21.34,21.48,81400.0,15.4162,15.5027,15.3873,15.4883,81400.0
2011-12-28 10:10:00,21.49,21.49,21.36,21.41,68600.0,15.4955,15.4955,15.4018,15.4378,68600.0
2011-12-28 10:20:00,21.41,21.43,21.29,21.3,65400.0,15.4378,15.4522,15.3513,15.3585,65400.0
2011-12-28 10:30:00,21.3,21.32,21.23,21.25,116400.0,15.3585,15.3729,15.308,15.3224,116400.0
2011-12-28 10:40:00,21.25,21.36,21.25,21.35,111400.0,15.3224,15.4018,15.3224,15.3945,111400.0
2011-12-28 10:50:00,21.35,21.36,21.31,21.34,62200.0,15.3945,15.4018,15.3657,15.3873,62200.0
2011-12-28 11:00:00,21.33,21.34,21.27,21.31,96600.0,15.3801,15.3873,15.3369,15.3657,96600.0
2011-12-28 11:10:00,21.31,21.31,21.28,21.3,68400.0,15.3657,15.3657,15.3441,15.3585,68400.0
2011-12-28 11:20:00,21.3,21.31,21.2,21.21,115800.0,15.3585,15.3657,15.2864,15.2936,115800.0
2011-12-28 11:30:00,21.21,21.24,21.14,21.16,97600.0,15.2936,15.3152,15.2431,15.2575,97600.0
2011-12-28 11:40:00,21.16,21.18,21.13,21.15,96400.0,15.2575,15.272,15.2359,15.2503,96400.0
2011-12-28 11:50:00,21.15,21.17,21.13,21.17,85400.0,15.2503,15.2648,15.2359,15.2648,85400.0
2011-12-28 12:00:00,21.17,21.18,21.13,21.14,108400.0,15.2648,15.272,15.2359,15.2431,108400.0
2011-12-28 12:10:00,21.14,21.17,21.11,21.17,101000.0,15.2431,15.2648,15.2215,15.2648,101000.0
2011-12-28 12:20:00,21.17,21.18,21.15,21.16,54000.0,15.2648,15.272,15.2503,15.2575,54000.0
2011-12-28 12:30:00,21.17,21.21,21.17,21.21,35000.0,15.2648,15.2936,15.2648,15.2936,35000.0
2011-12-28 12:40:00,21.21,21.23,21.19,21.21,83800.0,15.2936,15.308,15.2792,15.2936,83800.0
2011-12-28 12:50:00,21.2,21.2,21.14,21.15,201800.0,15.2864,15.2864,15.2431,15.2503,201800.0
2011-12-28 13:00:00,21.16,21.18,21.15,21.17,77400.0,15.2575,15.272,15.2503,15.2648,77400.0
2011-12-28 13:10:00,21.17,21.24,21.17,21.23,37400.0,15.2648,15.3152,15.2648,15.308,37400.0
2011-12-28 13:20:00,21.23,21.27,21.21,21.25,61000.0,15.308,15.3369,15.2936,15.3224,61000.0
2011-12-28 13:30:00,21.25,21.32,21.25,21.29,50000.0,15.3224,15.3729,15.3224,15.3513,50000.0
2011-12-28 13:40:00,21.29,21.31,21.27,21.3,38600.0,15.3513,15.3657,15.3369,15.3585,38600.0
2011-12-28 13:50:00,21.3,21.34,21.3,21.34,74600.0,15.3585,15.3873,15.3585,15.3873,74600.0
2011-12-28 14:00:00,21.34,21.34,21.27,21.29,98000.0,15.3873,15.3873,15.3369,15.3513,98000.0
2011-12-28 14:10:00,21.29,21.29,21.21,21.21,110200.0,15.3513,15.3513,15.2936,15.2936,110200.0
2011-12-28 14:20:00,21.21,21.25,21.2,21.24,75200.0,15.2936,15.3224,15.2864,15.3152,75200.0
2011-12-28 14:30:00,21.24,21.25,21.18,21.21,138200.0,15.3152,15.3224,15.272,15.2936,138200.0
2011-12-28 14:40:00,21.21,21.25,21.2,21.22,115600.0,15.2936,15.3224,15.2864,15.3008,115600.0
2011-12-28 14:50:00,21.21,21.26,21.2,21.23,84600.0,15.2936,15.3296,15.2864,15.308,84600.0
2011-12-28 15:00:00,21.22,21.26,21.21,21.25,82200.0,15.3008,15.3296,15.2936,15.3224,82200.0
2011-12-28 15:10:00,21.26,21.28,21.18,21.22,111200.0,15.3296,15.3441,15.272,15.3008,111200.0
2011-12-28 15:20:00,21.21,21.26,21.17,21.2,223600.0,15.2936,15.3296,15.2648,15.2864,223600.0
2011-12-28 15:30:00,21.22,21.24,21.18,21.24,235800.0,15.3008,15.3152,15.272,15.3152,235800.0
2011-12-28 15:40:00,21.25,21.28,21.21,21.25,154000.0,15.3224,15.3441,15.2936,15.3224,154000.0
2011-12-28 15:50:00,21.25,21.25,21.17,21.21,541400.0,15.3224,15.3224,15.2648,15.2936,541400.0
2011-12-29 09:30:00,21.28,21.39,21.25,21.32,90200.0,15.3441,15.4234,15.3224,15.3729,90200.0
2011-12-29 09:40:00,21.34,21.38,21.3,21.35,115400.0,15.3873,15.4162,15.3585,15.3945,115400.0
2011-12-29 09:50:00,21.35,21.49,21.35,21.47,149400.0,15.3945,15.4955,15.3945,15.4811,149400.0
2011-12-29 10:00:00,21.45,21.6,21.45,21.58,79200.0,15.4666,15.5748,15.4666,15.5604,79200.0
2011-12-29 10:10:00,21.57,21.59,21.54,21.56,64800.0,15.5532,15.5676,15.5315,15.546,64800.0
2011-12-29 10:20:00,21.56,21.64,21.54,21.63,95000.0,15.546,15.6036,15.5315,15.5964,95000.0
2011-12-29 10:30:00,21.63,21.69,21.63,21.68,144400.0,15.5964,15.6397,15.5964,15.6325,144400.0
2011-12-29 10:40:00,21.68,21.71,21.61,21.71,200400.0,15.6325,15.6541,15.582,15.6541,200400.0
2011-12-29 10:50:00,21.71,21.72,21.69,21.71,80800.0,15.6541,15.6613,15.6397,15.6541,80800.0
2011-12-29 11:00:00,21.71,21.74,21.68,21.68,128000.0,15.6541,15.6758,15.6325,15.6325,128000.0
2011-12-29 11:10:00,21.68,21.71,21.66,21.67,143600.0,15.6325,15.6541,15.6181,15.6253,143600.0
2011-12-29 11:20:00,21.67,21.7,21.64,21.67,91600.0,15.6253,15.6469,15.6036,15.6253,91600.0
2011-12-29 11:30:00,21.68,21.74,21.67,21.7,61000.0,15.6325,15.6758,15.6253,15.6469,61000.0
2011-12-29 11:40:00,21.7,21.73,21.68,21.68,110400.0,15.6469,15.6685,15.6325,15.6325,110400.0
2011-12-29 11:50:00,21.68,21.71,21.65,21.71,100400.0,15.6325,15.6541,15.6109,15.6541,100400.0
2011-12-29 12:00:00,21.72,21.72,21.68,21.71,64400.0,15.6613,15.6613,15.6325,15.6541,64400.0
2011-12-29 12:10:00,21.72,21.73,21.69,21.73,99200.0,15.6613,15.6685,15.6397,15.6685,99200.0
2011-12-29 12:20:00,21.73,21.75,21.71,21.74,61400.0,15.6685,15.683,15.6541,15.6758,61400.0
2011-12-29 12:30:00,21.74,21.74,21.7,21.72,66400.0,15.6758,15.6758,15.6469,15.6613,66400.0
2011-12-29 12:40:00,21.72,21.73,21.66,21.67,86800.0,15.6613,15.6685,15.6181,15.6253,86800.0
2011-12-29 12:50:00,21.67,21.67,21.62,21.63,90000.0,15.6253,15.6253,15.5892,15.5964,90000.0
2011-12-29 13:00:00,21.63,21.66,21.62,21.65,48600.0,15.5964,15.6181,15.5892,15.6109,48600.0
2011-12-29 13:10:00,21.65,21.66,21.56,21.58,59800.0,15.6109,15.6181,15.546,15.5604,59800.0
2011-12-29 13:20:00,21.57,21.6,21.53,21.57,62200.0,15.5532,15.5748,15.5243,15.5532,62200.0
2011-12-29 13:30:00,21.57,21.61,21.57,21.61,109400.0,15.5532,15.582,15.5532,15.582,109400.0
2011-12-29 13:40:00,21.6,21.64,21.57,21.62,160000.0,15.5748,15.6036,15.5532,15.5892,160000.0
2011-12-29 13:50:00,21.61,21.67,21.61,21.64,61800.0,15.582,15.6253,15.582,15.6036,61800.0
2011-12-29 14:00:00,21.64,21.66,21.61,21.63,73400.0,15.6036,15.6181,15.582,15.5964,73400.0
2011-12-29 14:10:00,21.63,21.65,21.61,21.62,65800.0,15.5964,15.6109,15.582,15.5892,65800.0
2011-12-29 14:20:00,21.61,21.65,21.61,21.63,73200.0,15.582,15.6109,15.582,15.5964,73200.0
2011-12-29 14:30:00,21.64,21.64,21.61,21.61,74000.0,15.6036,15.6036,15.582,15.582,74000.0
2011-12-29 14:40:00,21.61,21.63,21.61,21.61,77800.0,15.582,15.5964,15.582,15.582,77800.0
2011-12-29 14:50:00,21.61,21.61,21.53,21.54,198400.0,15.582,15.582,15.5243,15.5315,198400.0
2011-12-29 15:00:00,21.54,21.59,21.54,21.57,79400.0,15.5315,15.5676,15.5315,15.5532,79400.0
2011-12-29 15:10:00,21.57,21.63,21.57,21.61,108400.0,15.5532,15.5964,15.5532,15.582,108400.0
2011-12-29 15:20:00,21.61,21.63,21.59,21.61,132200.0,15.582,15.5964,15.5676,15.582,132200.0
2011-12-29 15:30:00,21.61,21.65,21.6,21.63,197400.0,15.582,15.6109,15.5748,15.5964,197400.0
2011-12-29 15:40:00,21.62,21.66,21.6,21.6,305800.0,15.5892,15.6181,15.5748,15.5748,305800.0
2011-12-29 15:50:00,21.6,21.66,21.59,21.64,542000.0,15.5748,15.6181,15.5676,15.6036,542000.0
2011-12-30 09:30:00,21.52,21.66,21.5,21.55,146000.0,15.5171,15.6181,15.5027,15.5388,146000.0
2011-12-30 09:40:00,21.55,21.65,21.55,21.64,37400.0,15.5388,15.6109,15.5388,15.6036,37400.0
2011-12-30 09:50:00,21.64,21.66,21.59,21.61,52400.0,15.6036,15.6181,15.5676,15.582,52400.0
2011-12-30 10:00:00,21.61,21.68,21.61,21.65,52000.0,15.582,15.6325,15.582,15.6109,52000.0
2011-12-30 10:10:00,21.65,21.68,21.61,21.63,86400.0,15.6109,15.6325,15.582,15.5964,86400.0
2011-12-30 10:20:00,21.63,21.65,21.62,21.64,67600.0,15.5964,15.6109,15.5892,15.6036,67600.0
2011-12-30 10:30:00,21.64,21.73,21.64,21.72,75800.0,15.6036,15.6685,15.6036,15.6613,75800.0
2011-12-30 10:40:00,21.72,21.77,21.71,21.77,86800.0,15.6613,15.6974,15.6541,15.6974,86800.0
2011-12-30 10:50:00,21.77,21.81,21.73,21.73,95800.0,15.6974,15.7262,15.6685,15.6685,95800.0
2011-12-30 11:00:00,21.74,21.76,21.73,21.74,69400.0,15.6758,15.6902,15.6685,15.6758,69400.0
2011-12-30 11:10:00,21.74,21.75,21.73,21.75,73800.0,15.6758,15.683,15.6685,15.683,73800.0
2011-12-30 11:20:00,21.75,21.78,21.74,21.76,50800.0,15.683,15.7046,15.6758,15.6902,50800.0
2011-12-30 11:30:00,21.75,21.78,21.74,21.77,82600.0,15.683,15.7046,15.6758,15.6974,82600.0
2011-12-30 11:40:00,21.77,21.8,21.75,21.79,80200.0,15.6974,15.719,15.683,15.7118,80200.0
2011-12-30 11:50:00,21.79,21.79,21.75,21.76,89600.0,15.7118,15.7118,15.683,15.6902,89600.0
2011-12-30 12:00:00,21.75,21.79,21.75,21.76,56000.0,15.683,15.7118,15.683,15.6902,56000.0
2011-12-30 12:10:00,21.76,21.77,21.75,21.76,73400.0,15.6902,15.6974,15.683,15.6902,73400.0
2011-12-30 12:20:00,21.76,21.78,21.73,21.77,109400.0,15.6902,15.7046,15.6685,15.6974,109400.0
2011-12-30 12:30:00,21.77,21.81,21.76,21.81,109400.0,15.6974,15.7262,15.6902,15.7262,109400.0
2011-12-30 12:40:00,21.81,21.82,21.8,21.81,31800.0,15.7262,15.7334,15.719,15.7262,31800.0
2011-12-30 12:50:00,21.81,21.83,21.8,21.8,53600.0,15.7262,15.7406,15.719,15.719,53600.0
2011-12-30 13:00:00,21.8,21.81,21.77,21.78,72400.0,15.719,15.7262,15.6974,15.7046,72400.0
2011-12-30 13:10:00,21.78,21.82,21.78,21.8,25200.0,15.7046,15.7334,15.7046,15.719,25200.0
2011-12-30 13:20:00,21.8,21.84,21.8,21.84,40400.0,15.719,15.7479,15.719,15.7479,40400.0
2011-12-30 13:30:00,21.84,21.85,21.81,21.85,52600.0,15.7479,15.7551,15.7262,15.7551,52600.0
2011-12-30 13:40:00,21.85,21.85,21.83,21.83,36000.0,15.7551,15.7551,15.7406,15.7406,36000.0
2011-12-30 13:50:00,21.82,21.83,21.81,21.81,62400.0,15.7334,15.7406,15.7262,15.7262,62400.0
2011-12-30 14:00:00,21.81,21.81,21.76,21.77,55000.0,15.7262,15.7262,15.6902,15.6974,55000.0
2011-12-30 14:10:00,21.77,21.79,21.75,21.75,75400.0,15.6974,15.7118,15.683,15.683,75400.0
2011-12-30 14:20:00,21.75,21.75,21.7,21.72,51400.0,15.683,15.683,15.6469,15.6613,51400.0
2011-12-30 14:30:00,21.72,21.77,21.72,21.76,69400.0,15.6613,15.6974,15.6613,15.6902,69400.0
2011-12-30 14:40:00,21.75,21.76,21.74,21.75,61400.0,15.683,15.6902,15.6758,15.683,61400.0
2011-12-30 14:50:00,21.75,21.77,21.74,21.74,105000.0,15.683,15.6974,15.6758,15.6758,105000.0
2011-12-30 15:00:00,21.74,21.77,21.72,21.72,83400.0,15.6758,15.6974,15.6613,15.6613,83400.0
2011-12-30 15:10:00,21.72,21.72,21.69,21.71,52200.0,15.6613,15.6613,15.6397,15.6541,52200.0
2011-12-30 15:20:00,21.71,21.75,21.7,21.71,60400.0,15.6541,15.683,15.6469,15.6541,60400.0
2011-12-30 15:30:00,21.71,21.73,21.71,21.71,97800.0,15.6541,15.6685,15.6541,15.6541,97800.0
2011-12-30 15:40:00,21.71,21.73,21.67,21.7,162800.0,15.6541,15.6685,15.6253,15.6469,162800.0
2011-12-30 15:50:00,21.7,21.71,21.63,21.64,387600.0,15.6469,15.6541,15.5964,15.6036,387600.0
2012-01-03 09:30:00,22.24,22.5,22.24,22.45,332400.0,16.0363,16.2238,16.0363,16.1877,332400.0
2012-01-03 09:40:00,22.44,22.45,22.34,22.42,152600.0,16.1805,16.1877,16.1084,16.1661,152600.0
2012-01-03 09:50:00,22.41,22.43,22.38,22.42,124600.0,16.1589,16.1733,16.1372,16.1661,124600.0
2012-01-03 10:00:00,22.43,22.58,22.4,22.57,226800.0,16.1733,16.2814,16.1517,16.2742,226800.0
2012-01-03 10:10:00,22.58,22.61,22.57,22.59,170200.0,16.2814,16.3031,16.2742,16.2887,170200.0
2012-01-03 10:20:00,22.6,22.61,22.57,22.59,166800.0,16.2959,16.3031,16.2742,16.2887,166800.0
2012-01-03 10:30:00,22.59,22.63,22.58,22.6,166800.0,16.2887,16.3175,16.2814,16.2959,166800.0
2012-01-03 10:40:00,22.6,22.61,22.59,22.61,100400.0,16.2959,16.3031,16.2887,16.3031,100400.0
2012-01-03 10:50:00,22.61,22.63,22.59,22.6,217400.0,16.3031,16.3175,16.2887,16.2959,217400.0
2012-01-03 11:00:00,22.61,22.61,22.58,22.58,151200.0,16.3031,16.3031,16.2814,16.2814,151200.0
2012-01-03 11:10:00,22.58,22.63,22.57,22.58,91200.0,16.2814,16.3175,16.2742,16.2814,91200.0
2012-01-03 11:20:00,22.57,22.58,22.55,22.56,134000.0,16.2742,16.2814,16.2598,16.267,134000.0
2012-01-03 11:30:00,22.56,22.56,22.5,22.51,90200.0,16.267,16.267,16.2238,16.231,90200.0
2012-01-03 11:40:00,22.5,22.5,22.43,22.45,129200.0,16.2238,16.2238,16.1733,16.1877,129200.0
2012-01-03 11:50:00,22.45,22.48,22.43,22.43,67600.0,16.1877,16.2093,16.1733,16.1733,67600.0
2012-01-03 12:00:00,22.43,22.43,22.37,22.37,90200.0,16.1733,16.1733,16.13,16.13,90200.0
2012-01-03 12:10:00,22.37,22.38,22.35,22.37,66200.0,16.13,16.1372,16.1156,16.13,66200.0
2012-01-03 12:20:00,22.37,22.42,22.36,22.41,45800.0,16.13,16.1661,16.1228,16.1589,45800.0
2012-01-03 12:30:00,22.41,22.42,22.32,22.32,77600.0,16.1589,16.1661,16.094,16.094,77600.0
2012-01-03 12:40:00,22.32,22.33,22.25,22.25,68400.0,16.094,16.1012,16.0435,16.0435,68400.0
2012-01-03 12:50:00,22.25,22.29,22.21,22.22,137000.0,16.0435,16.0723,16.0146,16.0219,137000.0
2012-01-03 13:00:00,22.22,22.26,22.22,22.26,137200.0,16.0219,16.0507,16.0219,16.0507,137200.0
2012-01-03 13:10:00,22.26,22.34,22.25,22.34,50400.0,16.0507,16.1084,16.0435,16.1084,50400.0
2012-01-03 13:20:00,22.35,22.35,22.28,22.33,68200.0,16.1156,16.1156,16.0651,16.1012,68200.0
2012-01-03 13:30:00,22.33,22.35,22.3,22.32,161000.0,16.1012,16.1156,16.0795,16.094,161000.0
2012-01-03 13:40:00,22.32,22.4,22.32,22.4,98600.0,16.094,16.1517,16.094,16.1517,98600.0
2012-01-03 13:50:00,22.4,22.41,22.38,22.39,98000.0,16.1517,16.1589,16.1372,16.1444,98000.0
2012-01-03 14:00:00,22.39,22.4,22.38,22.4,102400.0,16.1444,16.1517,16.1372,16.1517,102400.0
2012-01-03 14:10:00,22.4,22.43,22.38,22.42,166800.0,16.1517,16.1733,16.1372,16.1661,166800.0
2012-01-03 14:20:00,22.42,22.44,22.42,22.43,122200.0,16.1661,16.1805,16.1661,16.1733,122200.0
2012-01-03 14:30:00,22.43,22.49,22.42,22.45,115800.0,16.1733,16.2165,16.1661,16.1877,115800.0
2012-01-03 14:40:00,22.45,22.48,22.42,22.47,121600.0,16.1877,16.2093,16.1661,16.2021,121600.0
2012-01-03 14:50:00,22.47,22.54,22.47,22.53,108600.0,16.2021,16.2526,16.2021,16.2454,108600.0
2012-01-03 15:00:00,22.52,22.53,22.47,22.52,144000.0,16.2382,16.2454,16.2021,16.2382,144000.0
2012-01-03 15:10:00,22.52,22.52,22.48,22.5,181600.0,16.2382,16.2382,16.2093,16.2238,181600.0
2012-01-03 15:20:00,22.5,22.51,22.43,22.5,267200.0,16.2238,16.231,16.1733,16.2238,267200.0
2012-01-03 15:30:00,22.5,22.53,22.48,22.51,323200.0,16.2238,16.2454,16.2093,16.231,323200.0
2012-01-03 15:40:00,22.51,22.52,22.48,22.49,320200.0,16.231,16.2382,16.2093,16.2165,320200.0
2012-01-03 15:50:00,22.49,22.5,22.41,22.43,842200.0,16.2165,16.2238,16.1589,16.1733,842200.0
2012-01-04 09:30:00,22.38,22.38,22.2,22.23,239400.0,16.1372,16.1372,16.0074,16.0291,239400.0
2012-01-04 09:40:00,22.23,22.25,22.15,22.21,195200.0,16.0291,16.0435,15.9714,16.0146,195200.0
2012-01-04 09:50:00,22.22,22.25,22.18,22.18,135400.0,16.0219,16.0435,15.993,15.993,135400.0
2012-01-04 10:00:00,22.18,22.19,22.08,22.08,195600.0,15.993,16.0002,15.9209,15.9209,195600.0
2012-01-04 10:10:00,22.08,22.1,22.03,22.05,98200.0,15.9209,15.9353,15.8849,15.8993,98200.0
2012-01-04 10:20:00,22.04,22.08,22.03,22.05,87600.0,15.8921,15.9209,15.8849,15.8993,87600.0
2012-01-04 10:30:00,22.05,22.08,22.03,22.05,94600.0,15.8993,15.9209,15.8849,15.8993,94600.0
2012-01-04 10:40:00,22.05,22.1,22.04,22.08,124800.0,15.8993,15.9353,15.8921,15.9209,124800.0
2012-01-04 10:50:00,22.08,22.12,22.08,22.11,100400.0,15.9209,15.9498,15.9209,15.9425,100400.0
2012-01-04 11:00:00,22.11,22.11,22.08,22.09,94400.0,15.9425,15.9425,15.9209,15.9281,94400.0
2012-01-04 11:10:00,22.09,22.11,22.07,22.07,80000.0,15.9281,15.9425,15.9137,15.9137,80000.0
2012-01-04 11:20:00,22.07,22.09,22.05,22.09,60000.0,15.9137,15.9281,15.8993,15.9281,60000.0
2012-01-04 11:30:00,22.09,22.13,22.07,22.13,85400.0,15.9281,15.957,15.9137,15.957,85400.0
2012-01-04 11:40:00,22.13,22.15,22.12,22.15,48000.0,15.957,15.9714,15.9498,15.9714,48000.0
2012-01-04 11:50:00,22.15,22.18,22.14,22.17,174800.0,15.9714,15.993,15.9642,15.9858,174800.0
2012-01-04 12:00:00,22.17,22.28,22.16,22.27,155200.0,15.9858,16.0651,15.9786,16.0579,155200.0
2012-01-04 12:10:00,22.26,22.3,22.25,22.3,168400.0,16.0507,16.0795,16.0435,16.0795,168400.0
2012-01-04 12:20:00,22.3,22.31,22.27,22.29,86200.0,16.0795,16.0868,16.0579,16.0723,86200.0
2012-01-04 12:30:00,22.3,22.31,22.25,22.27,84600.0,16.0795,16.0868,16.0435,16.0579,84600.0
2012-01-04 12:40:00,22.27,22.33,22.27,22.31,115000.0,16.0579,16.1012,16.0579,16.0868,115000.0
2012-01-04 12:50:00,22.31,22.34,22.31,22.33,78800.0,16.0868,16.1084,16.0868,16.1012,78800.0
2012-01-04 13:00:00,22.32,22.32,22.27,22.28,70000.0,16.094,16.094,16.0579,16.0651,70000.0
2012-01-04 13:10:00,22.28,22.3,22.23,22.23,140400.0,16.0651,16.0795,16.0291,16.0291,140400.0
2012-01-04 13:20:00,22.23,22.25,22.2,22.25,98600.0,16.0291,16.0435,16.0074,16.0435,98600.0
2012-01-04 13:30:00,22.24,22.28,22.24,22.25,150200.0,16.0363,16.0651,16.0363,16.0435,150200.0
2012-01-04 13:40:00,22.25,22.3,22.25,22.29,91200.0,16.0435,16.0795,16.0435,16.0723,91200.0
2012-01-04 13:50:00,22.29,22.29,22.25,22.25,90400.0,16.0723,16.0723,16.0435,16.0435,90400.0
2012-01-04 14:00:00,22.25,22.26,22.23,22.25,102000.0,16.0435,16.0507,16.0291,16.0435,102000.0
2012-01-04 14:10:00,22.25,22.3,22.21,22.29,139400.0,16.0435,16.0795,16.0146,16.0723,139400.0
2012-01-04 14:20:00,22.29,22.29,22.23,22.23,420200.0,16.0723,16.0723,16.0291,16.0291,420200.0
2012-01-04 14:30:00,22.24,22.31,22.24,22.28,91400.0,16.0363,16.0868,16.0363,16.0651,91400.0
2012-01-04 14:40:00,22.28,22.34,22.28,22.3,193600.0,16.0651,16.1084,16.0651,16.0795,193600.0
2012-01-04 14:50:00,22.3,22.35,22.3,22.3,230000.0,16.0795,16.1156,16.0795,16.0795,230000.0
2012-01-04 15:00:00,22.29,22.3,22.25,22.25,126200.0,16.0723,16.0795,16.0435,16.0435,126200.0
2012-01-04 15:10:00,22.25,22.26,22.22,22.23,130600.0,16.0435,16.0507,16.0219,16.0291,130600.0
2012-01-04 15:20:00,22.23,22.25,22.22,22.24,122200.0,16.0291,16.0435,16.0219,16.0363,122200.0
2012-01-04 15:30:00,22.24,22.29,22.24,22.29,313600.0,16.0363,16.0723,16.0363,16.0723,313600.0
2012-01-04 15:40:00,22.29,22.34,22.28,22.29,235000.0,16.0723,16.1084,16.0651,16.0723,235000.0
2012-01-04 15:50:00,22.29,22.32,22.27,22.28,490000.0,16.0723,16.094,16.0579,16.0651,490000.0
2012-01-05 09:30:00,22.05,22.09,21.86,21.97,282200.0,15.8993,15.9281,15.7623,15.8416,282200.0
2012-01-05 09:40:00,21.96,21.96,21.8,21.85,306000.0,15.8344,15.8344,15.719,15.7551,306000.0
2012-01-05 09:50:00,21.85,21.88,21.79,21.79,138600.0,15.7551,15.7767,15.7118,15.7118,138600.0
2012-01-05 10:00:00,21.78,21.79,21.67,21.77,245800.0,15.7046,15.7118,15.6253,15.6974,245800.0
2012-01-05 10:10:00,21.77,21.86,21.72,21.85,200800.0,15.6974,15.7623,15.6613,15.7551,200800.0
2012-01-05 10:20:00,21.85,21.98,21.83,21.97,198400.0,15.7551,15.8488,15.7406,15.8416,198400.0
2012-01-05 10:30:00,21.97,21.99,21.94,21.96,101400.0,15.8416,15.856,15.82,15.8344,101400.0
2012-01-05 10:40:00,21.96,22.01,21.93,21.95,100400.0,15.8344,15.8704,15.8128,15.8272,100400.0
2012-01-05 10:50:00,21.95,21.96,21.91,21.96,73200.0,15.8272,15.8344,15.7983,15.8344,73200.0
2012-01-05 11:00:00,21.96,22.02,21.95,21.99,57000.0,15.8344,15.8776,15.8272,15.856,57000.0
2012-01-05 11:10:00,21.99,22.02,21.97,21.97,57200.0,15.856,15.8776,15.8416,15.8416,57200.0
2012-01-05 11:20:00,21.98,22.11,21.97,22.11,245200.0,15.8488,15.9425,15.8416,15.9425,245200.0
2012-01-05 11:30:00,22.11,22.14,22.11,22.12,72000.0,15.9425,15.9642,15.9425,15.9498,72000.0
2012-01-05 11:40:00,22.11,22.14,22.11,22.14,113400.0,15.9425,15.9642,15.9425,15.9642,113400.0
2012-01-05 11:50:00,22.13,22.14,22.07,22.07,125600.0,15.957,15.9642,15.9137,15.9137,125600.0
2012-01-05 12:00:00,22.07,22.1,22.05,22.09,98600.0,15.9137,15.9353,15.8993,15.9281,98600.0
2012-01-05 12:10:00,22.1,22.17,22.09,22.16,216800.0,15.9353,15.9858,15.9281,15.9786,216800.0
2012-01-05 12:20:00,22.15,22.22,22.11,22.21,191400.0,15.9714,16.0219,15.9425,16.0146,191400.0
2012-01-05 12:30:00,22.21,22.24,22.18,22.18,72400.0,16.0146,16.0363,15.993,15.993,72400.0
2012-01-05 12:40:00,22.18,22.33,22.18,22.3,84800.0,15.993,16.1012,15.993,16.0795,84800.0
2012-01-05 12:50:00,22.3,22.41,22.29,22.4,177800.0,16.0795,16.1589,16.0723,16.1517,177800.0
2012-01-05 13:00:00,22.4,22.49,22.4,22.43,279600.0,16.1517,16.2165,16.1517,16.1733,279600.0
2012-01-05 13:10:00,22.43,22.43,22.36,22.36,84200.0,16.1733,16.1733,16.1228,16.1228,84200.0
2012-01-05 13:20:00,22.36,22.5,22.36,22.48,120200.0,16.1228,16.2238,16.1228,16.2093,120200.0
2012-01-05 13:30:00,22.48,22.57,22.47,22.55,180400.0,16.2093,16.2742,16.2021,16.2598,180400.0
2012-01-05 13:40:00,22.55,22.64,22.52,22.52,145200.0,16.2598,16.3247,16.2382,16.2382,145200.0
2012-01-05 13:50:00,22.51,22.53,22.49,22.5,83600.0,16.231,16.2454,16.2165,16.2238,83600.0
2012-01-05 14:00:00,22.49,22.52,22.46,22.48,86400.0,16.2165,16.2382,16.1949,16.2093,86400.0
2012-01-05 14:10:00,22.47,22.48,22.44,22.45,78600.0,16.2021,16.2093,16.1805,16.1877,78600.0
2012-01-05 14:20:00,22.45,22.51,22.39,22.41,185400.0,16.1877,16.231,16.1444,16.1589,185400.0
2012-01-05 14:30:00,22.42,22.43,22.36,22.38,58400.0,16.1661,16.1733,16.1228,16.1372,58400.0
2012-01-05 14:40:00,22.38,22.4,22.36,22.37,63200.0,16.1372,16.1517,16.1228,16.13,63200.0
2012-01-05 14:50:00,22.37,22.38,22.36,22.36,51400.0,16.13,16.1372,16.1228,16.1228,51400.0
2012-01-05 15:00:00,22.36,22.42,22.34,22.41,115600.0,16.1228,16.1661,16.1084,16.1589,115600.0
2012-01-05 15:10:00,22.41,22.41,22.35,22.39,114800.0,16.1589,16.1589,16.1156,16.1444,114800.0
2012-01-05 15:20:00,22.39,22.43,22.36,22.37,103200.0,16.1444,16.1733,16.1228,16.13,103200.0
2012-01-05 15:30:00,22.37,22.39,22.34,22.38,181000.0,16.13,16.1444,16.1084,16.1372,181000.0
2012-01-05 15:40:00,22.37,22.46,22.37,22.41,292000.0,16.13,16.1949,16.13,16.1589,292000.0
2012-01-05 15:50:00,22.41,22.45,22.4,22.43,394200.0,16.1589,16.1877,16.1517,16.1733,394200.0
2012-01-06 09:30:00,22.43,22.46,22.24,22.24,131600.0,16.1733,16.1949,16.0363,16.0363,131600.0
2012-01-06 09:40:00,22.24,22.29,22.18,22.2,163800.0,16.0363,16.0723,15.993,16.0074,163800.0
2012-01-06 09:50:00,22.2,22.2,22.09,22.11,122200.0,16.0074,16.0074,15.9281,15.9425,122200.0
2012-01-06 10:00:00,22.11,22.21,22.07,22.18,82600.0,15.9425,16.0146,15.9137,15.993,82600.0
2012-01-06 10:10:00,22.18,22.23,22.17,22.18,91400.0,15.993,16.0291,15.9858,15.993,91400.0
2012-01-06 10:20:00,22.18,22.25,22.15,22.23,63800.0,15.993,16.0435,15.9714,16.0291,63800.0
2012-01-06 10:30:00,22.23,22.29,22.21,22.25,65600.0,16.0291,16.0723,16.0146,16.0435,65600.0
2012-01-06 10:40:00,22.27,22.32,22.2,22.31,90600.0,16.0579,16.094,16.0074,16.0868,90600.0
2012-01-06 10:50:00,22.32,22.34,22.23,22.24,64400.0,16.094,16.1084,16.0291,16.0363,64400.0
2012-01-06 11:00:00,22.24,22.33,22.23,22.3,76000.0,16.0363,16.1012,16.0291,16.0795,76000.0
2012-01-06 11:10:00,22.3,22.3,22.22,22.25,57400.0,16.0795,16.0795,16.0219,16.0435,57400.0
2012-01-06 11:20:00,22.25,22.25,22.21,22.22,52200.0,16.0435,16.0435,16.0146,16.0219,52200.0
2012-01-06 11:30:00,22.22,22.29,22.22,22.28,82200.0,16.0219,16.0723,16.0219,16.0651,82200.0
2012-01-06 11:40:00,22.28,22.33,22.27,22.33,80400.0,16.0651,16.1012,16.0579,16.1012,80400.0
2012-01-06 11:50:00,22.33,22.34,22.3,22.31,81000.0,16.1012,16.1084,16.0795,16.0868,81000.0
2012-01-06 12:00:00,22.31,22.32,22.24,22.24,71800.0,16.0868,16.094,16.0363,16.0363,71800.0
2012-01-06 12:10:00,22.25,22.27,22.23,22.27,57200.0,16.0435,16.0579,16.0291,16.0579,57200.0
2012-01-06 12:20:00,22.27,22.3,22.25,22.28,40200.0,16.0579,16.0795,16.0435,16.0651,40200.0
2012-01-06 12:30:00,22.29,22.31,22.25,22.25,224400.0,16.0723,16.0868,16.0435,16.0435,224400.0
2012-01-06 12:40:00,22.26,22.26,22.15,22.18,160800.0,16.0507,16.0507,15.9714,15.993,160800.0
2012-01-06 12:50:00,22.18,22.21,22.17,22.18,48400.0,15.993,16.0146,15.9858,15.993,48400.0
2012-01-06 13:00:00,22.18,22.25,22.18,22.24,44800.0,15.993,16.0435,15.993,16.0363,44800.0
2012-01-06 13:10:00,22.24,22.24,22.17,22.18,94200.0,16.0363,16.0363,15.9858,15.993,94200.0
2012-01-06 13:20:00,22.18,22.19,22.13,22.13,66600.0,15.993,16.0002,15.957,15.957,66600.0
2012-01-06 13:30:00,22.14,22.16,22.11,22.15,84800.0,15.9642,15.9786,15.9425,15.9714,84800.0
2012-01-06 13:40:00,22.15,22.21,22.15,22.2,56400.0,15.9714,16.0146,15.9714,16.0074,56400.0
2012-01-06 13:50:00,22.2,22.27,22.2,22.23,70000.0,16.0074,16.0579,16.0074,16.0291,70000.0
2012-01-06 14:00:00,22.23,22.24,22.21,22.22,87400.0,16.0291,16.0363,16.0146,16.0219,87400.0
2012-01-06 14:10:00,22.21,22.21,22.15,22.16,90800.0,16.0146,16.0146,15.9714,15.9786,90800.0
2012-01-06 14:20:00,22.16,22.2,22.16,22.18,65800.0,15.9786,16.0074,15.9786,15.993,65800.0
2012-01-06 14:30:00,22.18,22.21,22.17,22.2,105200.0,15.993,16.0146,15.9858,16.0074,105200.0
2012-01-06 14:40:00,22.2,22.22,22.17,22.17,80400.0,16.0074,16.0219,15.9858,15.9858,80400.0
2012-01-06 14:50:00,22.17,22.19,22.15,22.16,84200.0,15.9858,16.0002,15.9714,15.9786,84200.0
2012-01-06 15:00:00,22.16,22.21,22.16,22.18,251200.0,15.9786,16.0146,15.9786,15.993,251200.0
2012-01-06 15:10:00,22.18,22.18,22.11,22.15,96800.0,15.993,15.993,15.9425,15.9714,96800.0
2012-01-06 15:20:00,22.14,22.17,22.13,22.14,101400.0,15.9642,15.9858,15.957,15.9642,101400.0
2012-01-06 15:30:00,22.14,22.19,22.14,22.18,182800.0,15.9642,16.0002,15.9642,15.993,182800.0
2012-01-06 15:40:00,22.18,22.23,22.15,22.17,158400.0,15.993,16.0291,15.9714,15.9858,158400.0
2012-01-06 15:50:00,22.16,22.17,22.1,22.11,392400.0,15.9786,15.9858,15.9353,15.9425,392400.0
2012-01-09 09:30:00,21.74,21.85,21.5,21.63,656800.0,15.6758,15.7551,15.5027,15.5964,656800.0
2012-01-09 09:40:00,21.62,21.63,21.5,21.57,436400.0,15.5892,15.5964,15.5027,15.5532,436400.0
2012-01-09 09:50:00,21.57,21.66,21.56,21.63,332600.0,15.5532,15.6181,15.546,15.5964,332600.0
2012-01-09 10:00:00,21.64,21.66,21.6,21.65,333600.0,15.6036,15.6181,15.5748,15.6109,333600.0
2012-01-09 10:10:00,21.65,21.65,21.59,21.6,266800.0,15.6109,15.6109,15.5676,15.5748,266800.0
2012-01-09 10:20:00,21.6,21.65,21.59,21.65,173600.0,15.5748,15.6109,15.5676,15.6109,173600.0
2012-01-09 10:30:00,21.65,21.65,21.52,21.55,275200.0,15.6109,15.6109,15.5171,15.5388,275200.0
2012-01-09 10:40:00,21.54,21.55,21.42,21.43,332000.0,15.5315,15.5388,15.445,15.4522,332000.0
2012-01-09 10:50:00,21.43,21.45,21.38,21.4,198600.0,15.4522,15.4666,15.4162,15.4306,198600.0
2012-01-09 11:00:00,21.39,21.47,21.36,21.37,292000.0,15.4234,15.4811,15.4018,15.409,292000.0
2012-01-09 11:10:00,21.36,21.37,21.25,21.28,373800.0,15.4018,15.409,15.3224,15.3441,373800.0
2012-01-09 11:20:00,21.28,21.32,21.24,21.28,272400.0,15.3441,15.3729,15.3152,15.3441,272400.0
2012-01-09 11:30:00,21.28,21.32,21.28,21.3,198600.0,15.3441,15.3729,15.3441,15.3585,198600.0
2012-01-09 11:40:00,21.31,21.33,21.24,21.25,454600.0,15.3657,15.3801,15.3152,15.3224,454600.0
2012-01-09 11:50:00,21.25,21.32,21.25,21.31,208800.0,15.3224,15.3729,15.3224,15.3657,208800.0
2012-01-09 12:00:00,21.32,21.36,21.32,21.35,213800.0,15.3729,15.4018,15.3729,15.3945,213800.0
2012-01-09 12:10:00,21.35,21.38,21.34,21.35,103000.0,15.3945,15.4162,15.3873,15.3945,103000.0
2012-01-09 12:20:00,21.35,21.36,21.31,21.36,128600.0,15.3945,15.4018,15.3657,15.4018,128600.0
2012-01-09 12:30:00,21.36,21.44,21.36,21.39,234200.0,15.4018,15.4594,15.4018,15.4234,234200.0
2012-01-09 12:40:00,21.4,21.4,21.36,21.39,383000.0,15.4306,15.4306,15.4018,15.4234,383000.0
2012-01-09 12:50:00,21.39,21.4,21.34,21.36,127400.0,15.4234,15.4306,15.3873,15.4018,127400.0
2012-01-09 13:00:00,21.36,21.44,21.36,21.44,182800.0,15.4018,15.4594,15.4018,15.4594,182800.0
2012-01-09 13:10:00,21.43,21.44,21.39,21.39,212000.0,15.4522,15.4594,15.4234,15.4234,212000.0
2012-01-09 13:20:00,21.4,21.46,21.39,21.45,272400.0,15.4306,15.4739,15.4234,15.4666,272400.0
2012-01-09 13:30:00,21.45,21.51,21.44,21.5,261000.0,15.4666,15.5099,15.4594,15.5027,261000.0
2012-01-09 13:40:00,21.49,21.56,21.49,21.56,221800.0,15.4955,15.546,15.4955,15.546,221800.0
2012-01-09 13:50:00,21.56,21.59,21.55,21.57,196200.0,15.546,15.5676,15.5388,15.5532,196200.0
2012-01-09 14:00:00,21.57,21.6,21.56,21.56,125600.0,15.5532,15.5748,15.546,15.546,125600.0
2012-01-09 14:10:00,21.56,21.6,21.52,21.53,279400.0,15.546,15.5748,15.5171,15.5243,279400.0
2012-01-09 14:20:00,21.53,21.55,21.52,21.55,144400.0,15.5243,15.5388,15.5171,15.5388,144400.0
2012-01-09 14:30:00,21.55,21.58,21.51,21.51,151400.0,15.5388,15.5604,15.5099,15.5099,151400.0
2012-01-09 14:40:00,21.52,21.53,21.46,21.49,202000.0,15.5171,15.5243,15.4739,15.4955,202000.0
2012-01-09 14:50:00,21.5,21.5,21.43,21.43,219400.0,15.5027,15.5027,15.4522,15.4522,219400.0
2012-01-09 15:00:00,21.43,21.5,21.43,21.48,201400.0,15.4522,15.5027,15.4522,15.4883,201400.0
2012-01-09 15:10:00,21.48,21.49,21.45,21.47,266000.0,15.4883,15.4955,15.4666,15.4811,266000.0
2012-01-09 15:20:00,21.47,21.51,21.46,21.48,242200.0,15.4811,15.5099,15.4739,15.4883,242200.0
2012-01-09 15:30:00,21.48,21.53,21.46,21.52,376200.0,15.4883,15.5243,15.4739,15.5171,376200.0
2012-01-09 15:40:00,21.52,21.62,21.52,21.61,602600.0,15.5171,15.5892,15.5171,15.582,602600.0
2012-01-09 15:50:00,21.6,21.63,21.59,21.61,1146600.0,15.5748,15.5964,15.5676,15.582,1146600.0
2012-01-10 09:30:00,21.96,22.09,21.85,21.98,393800.0,15.8344,15.9281,15.7551,15.8488,393800.0
2012-01-10 09:40:00,21.99,22.03,21.97,22.0,306600.0,15.856,15.8849,15.8416,15.8632,306600.0
2012-01-10 09:50:00,21.99,22.05,21.99,22.03,194800.0,15.856,15.8993,15.856,15.8849,194800.0
2012-01-10 10:00:00,22.03,22.1,22.02,22.06,279800.0,15.8849,15.9353,15.8776,15.9065,279800.0
2012-01-10 10:10:00,22.07,22.12,22.06,22.09,427000.0,15.9137,15.9498,15.9065,15.9281,427000.0
2012-01-10 10:20:00,22.09,22.1,22.03,22.05,255800.0,15.9281,15.9353,15.8849,15.8993,255800.0
2012-01-10 10:30:00,22.05,22.07,22.04,22.05,173000.0,15.8993,15.9137,15.8921,15.8993,173000.0
2012-01-10 10:40:00,22.05,22.09,22.04,22.05,176200.0,15.8993,15.9281,15.8921,15.8993,176200.0
2012-01-10 10:50:00,22.05,22.05,22.0,22.01,192600.0,15.8993,15.8993,15.8632,15.8704,192600.0
2012-01-10 11:00:00,22.01,22.03,21.97,22.01,195600.0,15.8704,15.8849,15.8416,15.8704,195600.0
2012-01-10 11:10:00,22.01,22.06,22.0,22.06,156200.0,15.8704,15.9065,15.8632,15.9065,156200.0
2012-01-10 11:20:00,22.06,22.07,22.02,22.04,156200.0,15.9065,15.9137,15.8776,15.8921,156200.0
2012-01-10 11:30:00,22.03,22.06,22.02,22.03,140800.0,15.8849,15.9065,15.8776,15.8849,140800.0
2012-01-10 11:40:00,22.02,22.06,22.01,22.05,200200.0,15.8776,15.9065,15.8704,15.8993,200200.0
2012-01-10 11:50:00,22.05,22.1,22.04,22.08,211400.0,15.8993,15.9353,15.8921,15.9209,211400.0
2012-01-10 12:00:00,22.08,22.1,22.05,22.06,117600.0,15.9209,15.9353,15.8993,15.9065,117600.0
2012-01-10 12:10:00,22.06,22.06,22.0,22.0,107400.0,15.9065,15.9065,15.8632,15.8632,107400.0
2012-01-10 12:20:00,22.0,22.0,21.91,21.91,173800.0,15.8632,15.8632,15.7983,15.7983,173800.0
2012-01-10 12:30:00,21.91,21.93,21.88,21.93,144800.0,15.7983,15.8128,15.7767,15.8128,144800.0
2012-01-10 12:40:00,21.93,21.94,21.92,21.93,75600.0,15.8128,15.82,15.8055,15.8128,75600.0
2012-01-10 12:50:00,21.93,21.97,21.92,21.97,79800.0,15.8128,15.8416,15.8055,15.8416,79800.0
2012-01-10 13:00:00,21.97,22.0,21.95,21.96,129400.0,15.8416,15.8632,15.8272,15.8344,129400.0
2012-01-10 13:10:00,21.96,21.96,21.92,21.95,85800.0,15.8344,15.8344,15.8055,15.8272,85800.0
2012-01-10 13:20:00,21.96,21.97,21.93,21.97,105000.0,15.8344,15.8416,15.8128,15.8416,105000.0
2012-01-10 13:30:00,21.96,21.97,21.92,21.93,247600.0,15.8344,15.8416,15.8055,15.8128,247600.0
2012-01-10 13:40:00,21.93,21.97,21.93,21.95,145600.0,15.8128,15.8416,15.8128,15.8272,145600.0
2012-01-10 13:50:00,21.95,22.02,21.95,22.02,116600.0,15.8272,15.8776,15.8272,15.8776,116600.0
2012-01-10 14:00:00,22.02,22.07,22.02,22.05,149400.0,15.8776,15.9137,15.8776,15.8993,149400.0
2012-01-10 14:10:00,22.05,22.09,22.05,22.07,130200.0,15.8993,15.9281,15.8993,15.9137,130200.0
2012-01-10 14:20:00,22.07,22.09,22.06,22.06,138600.0,15.9137,15.9281,15.9065,15.9065,138600.0
2012-01-10 14:30:00,22.06,22.1,22.06,22.09,198000.0,15.9065,15.9353,15.9065,15.9281,198000.0
2012-01-10 14:40:00,22.09,22.1,22.04,22.05,206600.0,15.9281,15.9353,15.8921,15.8993,206600.0
2012-01-10 14:50:00,22.05,22.07,22.03,22.05,182400.0,15.8993,15.9137,15.8849,15.8993,182400.0
2012-01-10 15:00:00,22.05,22.05,22.0,22.01,175400.0,15.8993,15.8993,15.8632,15.8704,175400.0
2012-01-10 15:10:00,22.01,22.01,21.98,21.98,167800.0,15.8704,15.8704,15.8488,15.8488,167800.0
2012-01-10 15:20:00,21.99,21.99,21.97,21.98,152800.0,15.856,15.856,15.8416,15.8488,152800.0
2012-01-10 15:30:00,21.98,21.99,21.93,21.93,343800.0,15.8488,15.856,15.8128,15.8128,343800.0
2012-01-10 15:40:00,21.93,21.94,21.89,21.92,421000.0,15.8128,15.82,15.7839,15.8055,421000.0
2012-01-10 15:50:00,21.92,21.93,21.89,21.93,1023600.0,15.8055,15.8128,15.7839,15.8128,1023600.0
2012-01-11 09:30:00,21.85,21.86,21.75,21.83,183400.0,15.7551,15.7623,15.683,15.7406,183400.0
2012-01-11 09:40:00,21.83,21.92,21.81,21.92,232200.0,15.7406,15.8055,15.7262,15.8055,232200.0
2012-01-11 09:50:00,21.92,21.92,21.85,21.87,214200.0,15.8055,15.8055,15.7551,15.7695,214200.0
2012-01-11 10:00:00,21.87,21.89,21.83,21.87,178400.0,15.7695,15.7839,15.7406,15.7695,178400.0
2012-01-11 10:10:00,21.87,21.9,21.85,21.9,215000.0,15.7695,15.7911,15.7551,15.7911,215000.0
2012-01-11 10:20:00,21.9,21.93,21.9,21.92,166600.0,15.7911,15.8128,15.7911,15.8055,166600.0
2012-01-11 10:30:00,21.92,21.93,21.89,21.92,165200.0,15.8055,15.8128,15.7839,15.8055,165200.0
2012-01-11 10:40:00,21.92,21.93,21.89,21.91,415200.0,15.8055,15.8128,15.7839,15.7983,415200.0
2012-01-11 10:50:00,21.91,21.93,21.85,21.85,139400.0,15.7983,15.8128,15.7551,15.7551,139400.0
2012-01-11 11:00:00,21.85,21.9,21.85,21.88,109400.0,15.7551,15.7911,15.7551,15.7767,109400.0
2012-01-11 11:10:00,21.88,21.92,21.86,21.92,101600.0,15.7767,15.8055,15.7623,15.8055,101600.0
2012-01-11 11:20:00,21.92,21.95,21.92,21.93,89200.0,15.8055,15.8272,15.8055,15.8128,89200.0
2012-01-11 11:30:00,21.93,21.98,21.92,21.96,149800.0,15.8128,15.8488,15.8055,15.8344,149800.0
2012-01-11 11:40:00,21.96,21.97,21.93,21.97,188600.0,15.8344,15.8416,15.8128,15.8416,188600.0
2012-01-11 11:50:00,21.96,22.0,21.96,22.0,143200.0,15.8344,15.8632,15.8344,15.8632,143200.0
2012-01-11 12:00:00,22.0,22.05,21.99,22.02,128800.0,15.8632,15.8993,15.856,15.8776,128800.0
2012-01-11 12:10:00,22.03,22.06,22.03,22.06,104800.0,15.8849,15.9065,15.8849,15.9065,104800.0
2012-01-11 12:20:00,22.06,22.09,22.05,22.06,105400.0,15.9065,15.9281,15.8993,15.9065,105400.0
2012-01-11 12:30:00,22.06,22.07,22.04,22.06,120000.0,15.9065,15.9137,15.8921,15.9065,120000.0
2012-01-11 12:40:00,22.06,22.07,22.03,22.04,100400.0,15.9065,15.9137,15.8849,15.8921,100400.0
2012-01-11 12:50:00,22.05,22.06,22.02,22.05,128200.0,15.8993,15.9065,15.8776,15.8993,128200.0
2012-01-11 13:00:00,22.05,22.06,22.04,22.05,118000.0,15.8993,15.9065,15.8921,15.8993,118000.0
2012-01-11 13:10:00,22.06,22.06,22.0,22.0,177600.0,15.9065,15.9065,15.8632,15.8632,177600.0
2012-01-11 13:20:00,22.0,22.05,22.0,22.04,85400.0,15.8632,15.8993,15.8632,15.8921,85400.0
2012-01-11 13:30:00,22.04,22.1,22.02,22.05,206400.0,15.8921,15.9353,15.8776,15.8993,206400.0
2012-01-11 13:40:00,22.06,22.1,22.04,22.09,301400.0,15.9065,15.9353,15.8921,15.9281,301400.0
2012-01-11 13:50:00,22.09,22.11,22.07,22.11,83400.0,15.9281,15.9425,15.9137,15.9425,83400.0
2012-01-11 14:00:00,22.11,22.12,22.07,22.08,113200.0,15.9425,15.9498,15.9137,15.9209,113200.0
2012-01-11 14:10:00,22.08,22.09,22.04,22.04,158400.0,15.9209,15.9281,15.8921,15.8921,158400.0
2012-01-11 14:20:00,22.04,22.05,21.97,21.99,140000.0,15.8921,15.8993,15.8416,15.856,140000.0
2012-01-11 14:30:00,21.99,22.01,21.97,21.98,211400.0,15.856,15.8704,15.8416,15.8488,211400.0
2012-01-11 14:40:00,21.97,22.03,21.96,22.01,302000.0,15.8416,15.8849,15.8344,15.8704,302000.0
2012-01-11 14:50:00,22.0,22.03,21.99,21.99,123200.0,15.8632,15.8849,15.856,15.856,123200.0
2012-01-11 15:00:00,21.99,22.04,21.98,22.03,172600.0,15.856,15.8921,15.8488,15.8849,172600.0
2012-01-11 15:10:00,22.03,22.05,22.03,22.04,120200.0,15.8849,15.8993,15.8849,15.8921,120200.0
2012-01-11 15:20:00,22.04,22.12,22.04,22.11,202800.0,15.8921,15.9498,15.8921,15.9425,202800.0
2012-01-11 15:30:00,22.11,22.12,22.08,22.12,229600.0,15.9425,15.9498,15.9209,15.9498,229600.0
2012-01-11 15:40:00,22.12,22.15,22.11,22.11,267400.0,15.9498,15.9714,15.9425,15.9425,267400.0
2012-01-11 15:50:00,22.11,22.13,22.09,22.1,566800.0,15.9425,15.957,15.9281,15.9353,566800.0
2012-01-12 09:30:00,22.23,22.43,22.23,22.25,240200.0,16.0291,16.1733,16.0291,16.0435,240200.0
2012-01-12 09:40:00,22.25,22.29,22.2,22.29,203600.0,16.0435,16.0723,16.0074,16.0723,203600.0
2012-01-12 09:50:00,22.3,22.41,22.29,22.4,162000.0,16.0795,16.1589,16.0723,16.1517,162000.0
2012-01-12 10:00:00,22.39,22.4,22.23,22.23,173800.0,16.1444,16.1517,16.0291,16.0291,173800.0
2012-01-12 10:10:00,22.23,22.23,22.07,22.1,233200.0,16.0291,16.0291,15.9137,15.9353,233200.0
2012-01-12 10:20:00,22.11,22.14,22.06,22.06,197600.0,15.9425,15.9642,15.9065,15.9065,197600.0
2012-01-12 10:30:00,22.06,22.16,22.05,22.15,170800.0,15.9065,15.9786,15.8993,15.9714,170800.0
2012-01-12 10:40:00,22.14,22.15,22.08,22.11,113600.0,15.9642,15.9714,15.9209,15.9425,113600.0
2012-01-12 10:50:00,22.11,22.15,22.11,22.13,218200.0,15.9425,15.9714,15.9425,15.957,218200.0
2012-01-12 11:00:00,22.13,22.18,22.12,22.17,213000.0,15.957,15.993,15.9498,15.9858,213000.0
2012-01-12 11:10:00,22.17,22.18,22.12,22.14,55000.0,15.9858,15.993,15.9498,15.9642,55000.0
2012-01-12 11:20:00,22.13,22.16,22.11,22.16,76600.0,15.957,15.9786,15.9425,15.9786,76600.0
2012-01-12 11:30:00,22.15,22.16,22.08,22.08,102600.0,15.9714,15.9786,15.9209,15.9209,102600.0
2012-01-12 11:40:00,22.08,22.14,22.07,22.11,68000.0,15.9209,15.9642,15.9137,15.9425,68000.0
2012-01-12 11:50:00,22.11,22.12,22.06,22.1,75000.0,15.9425,15.9498,15.9065,15.9353,75000.0
2012-01-12 12:00:00,22.1,22.1,22.07,22.09,97200.0,15.9353,15.9353,15.9137,15.9281,97200.0
2012-01-12 12:10:00,22.09,22.11,22.07,22.09,352000.0,15.9281,15.9425,15.9137,15.9281,352000.0
2012-01-12 12:20:00,22.09,22.1,22.07,22.08,71000.0,15.9281,15.9353,15.9137,15.9209,71000.0
2012-01-12 12:30:00,22.08,22.1,22.06,22.07,120000.0,15.9209,15.9353,15.9065,15.9137,120000.0
2012-01-12 12:40:00,22.06,22.07,22.0,22.0,114400.0,15.9065,15.9137,15.8632,15.8632,114400.0
2012-01-12 12:50:00,22.0,22.05,22.0,22.02,97600.0,15.8632,15.8993,15.8632,15.8776,97600.0
2012-01-12 13:00:00,22.02,22.06,22.02,22.02,125000.0,15.8776,15.9065,15.8776,15.8776,125000.0
2012-01-12 13:10:00,22.02,22.02,21.99,22.0,94000.0,15.8776,15.8776,15.856,15.8632,94000.0
2012-01-12 13:20:00,22.0,22.0,21.99,22.0,63600.0,15.8632,15.8632,15.856,15.8632,63600.0
2012-01-12 13:30:00,22.0,22.0,21.95,21.95,95200.0,15.8632,15.8632,15.8272,15.8272,95200.0
2012-01-12 13:40:00,21.95,21.98,21.92,21.94,97400.0,15.8272,15.8488,15.8055,15.82,97400.0
2012-01-12 13:50:00,21.94,21.96,21.93,21.95,94000.0,15.82,15.8344,15.8128,15.8272,94000.0
2012-01-12 14:00:00,21.95,21.96,21.88,21.88,134000.0,15.8272,15.8344,15.7767,15.7767,134000.0
2012-01-12 14:10:00,21.89,21.9,21.84,21.85,206600.0,15.7839,15.7911,15.7479,15.7551,206600.0
2012-01-12 14:20:00,21.85,21.85,21.75,21.76,452600.0,15.7551,15.7551,15.683,15.6902,452600.0
2012-01-12 14:30:00,21.76,21.82,21.75,21.78,537400.0,15.6902,15.7334,15.683,15.7046,537400.0
2012-01-12 14:40:00,21.78,21.86,21.77,21.81,423400.0,15.7046,15.7623,15.6974,15.7262,423400.0
2012-01-12 14:50:00,21.81,21.87,21.79,21.87,183000.0,15.7262,15.7695,15.7118,15.7695,183000.0
2012-01-12 15:00:00,21.87,21.93,21.84,21.93,268400.0,15.7695,15.8128,15.7479,15.8128,268400.0
2012-01-12 15:10:00,21.93,21.95,21.91,21.93,195400.0,15.8128,15.8272,15.7983,15.8128,195400.0
2012-01-12 15:20:00,21.93,21.98,21.93,21.97,166400.0,15.8128,15.8488,15.8128,15.8416,166400.0
2012-01-12 15:30:00,21.97,22.0,21.97,22.0,137000.0,15.8416,15.8632,15.8416,15.8632,137000.0
2012-01-12 15:40:00,22.0,22.1,22.0,22.08,347000.0,15.8632,15.9353,15.8632,15.9209,347000.0
2012-01-12 15:50:00,22.08,22.08,22.02,22.04,434200.0,15.9209,15.9209,15.8776,15.8921,434200.0
2012-01-13 09:30:00,21.69,21.72,21.52,21.61,403800.0,15.6397,15.6613,15.5171,15.582,403800.0
2012-01-13 09:40:00,21.61,21.61,21.5,21.54,271200.0,15.582,15.582,15.5027,15.5315,271200.0
2012-01-13 09:50:00,21.54,21.55,21.43,21.51,277600.0,15.5315,15.5388,15.4522,15.5099,277600.0
2012-01-13 10:00:00,21.5,21.52,21.28,21.28,285800.0,15.5027,15.5171,15.3441,15.3441,285800.0
2012-01-13 10:10:00,21.28,21.38,21.25,21.3,269000.0,15.3441,15.4162,15.3224,15.3585,269000.0
2012-01-13 10:20:00,21.3,21.3,21.15,21.23,441800.0,15.3585,15.3585,15.2503,15.308,441800.0
2012-01-13 10:30:00,21.22,21.26,21.18,21.21,336200.0,15.3008,15.3296,15.272,15.2936,336200.0
2012-01-13 10:40:00,21.21,21.36,21.18,21.32,388800.0,15.2936,15.4018,15.272,15.3729,388800.0
2012-01-13 10:50:00,21.31,21.36,21.31,21.36,148800.0,15.3657,15.4018,15.3657,15.4018,148800.0
2012-01-13 11:00:00,21.35,21.46,21.34,21.43,249200.0,15.3945,15.4739,15.3873,15.4522,249200.0
2012-01-13 11:10:00,21.43,21.44,21.37,21.43,117800.0,15.4522,15.4594,15.409,15.4522,117800.0
2012-01-13 11:20:00,21.43,21.47,21.41,21.43,122800.0,15.4522,15.4811,15.4378,15.4522,122800.0
2012-01-13 11:30:00,21.44,21.48,21.41,21.43,197200.0,15.4594,15.4883,15.4378,15.4522,197200.0
2012-01-13 11:40:00,21.43,21.47,21.42,21.44,99200.0,15.4522,15.4811,15.445,15.4594,99200.0
2012-01-13 11:50:00,21.43,21.46,21.42,21.43,112400.0,15.4522,15.4739,15.445,15.4522,112400.0
2012-01-13 12:00:00,21.43,21.43,21.38,21.41,109200.0,15.4522,15.4522,15.4162,15.4378,109200.0
2012-01-13 12:10:00,21.41,21.41,21.38,21.38,99800.0,15.4378,15.4378,15.4162,15.4162,99800.0
2012-01-13 12:20:00,21.38,21.45,21.38,21.42,108600.0,15.4162,15.4666,15.4162,15.445,108600.0
2012-01-13 12:30:00,21.42,21.47,21.42,21.47,69200.0,15.445,15.4811,15.445,15.4811,69200.0
2012-01-13 12:40:00,21.47,21.55,21.46,21.53,82400.0,15.4811,15.5388,15.4739,15.5243,82400.0
2012-01-13 12:50:00,21.54,21.6,21.54,21.6,84800.0,15.5315,15.5748,15.5315,15.5748,84800.0
2012-01-13 13:00:00,21.59,21.59,21.42,21.42,168200.0,15.5676,15.5676,15.445,15.445,168200.0
2012-01-13 13:10:00,21.42,21.44,21.39,21.43,82600.0,15.445,15.4594,15.4234,15.4522,82600.0
2012-01-13 13:20:00,21.44,21.46,21.41,21.46,50000.0,15.4594,15.4739,15.4378,15.4739,50000.0
2012-01-13 13:30:00,21.46,21.49,21.41,21.43,76400.0,15.4739,15.4955,15.4378,15.4522,76400.0
2012-01-13 13:40:00,21.44,21.52,21.41,21.5,77600.0,15.4594,15.5171,15.4378,15.5027,77600.0
2012-01-13 13:50:00,21.5,21.57,21.5,21.54,66000.0,15.5027,15.5532,15.5027,15.5315,66000.0
2012-01-13 14:00:00,21.54,21.54,21.47,21.5,128600.0,15.5315,15.5315,15.4811,15.5027,128600.0
2012-01-13 14:10:00,21.5,21.54,21.5,21.52,86200.0,15.5027,15.5315,15.5027,15.5171,86200.0
2012-01-13 14:20:00,21.52,21.56,21.52,21.55,78800.0,15.5171,15.546,15.5171,15.5388,78800.0
2012-01-13 14:30:00,21.55,21.6,21.55,21.57,76200.0,15.5388,15.5748,15.5388,15.5532,76200.0
2012-01-13 14:40:00,21.58,21.58,21.53,21.54,69800.0,15.5604,15.5604,15.5243,15.5315,69800.0
2012-01-13 14:50:00,21.54,21.57,21.52,21.57,79800.0,15.5315,15.5532,15.5171,15.5532,79800.0
2012-01-13 15:00:00,21.57,21.66,21.54,21.66,172600.0,15.5532,15.6181,15.5315,15.6181,172600.0
2012-01-13 15:10:00,21.66,21.66,21.61,21.64,165400.0,15.6181,15.6181,15.582,15.6036,165400.0
2012-01-13 15:20:00,21.64,21.65,21.59,21.64,146800.0,15.6036,15.6109,15.5676,15.6036,146800.0
2012-01-13 15:30:00,21.64,21.68,21.62,21.64,163200.0,15.6036,15.6325,15.5892,15.6036,163200.0
2012-01-13 15:40:00,21.64,21.7,21.64,21.68,274200.0,15.6036,15.6469,15.6036,15.6325,274200.0
2012-01-13 15:50:00,21.67,21.68,21.52,21.6,1155800.0,15.6253,15.6325,15.5171,15.5748,1155800.0
2012-01-17 09:30:00,21.91,22.09,21.91,22.02,459600.0,15.7983,15.9281,15.7983,15.8776,459600.0
2012-01-17 09:40:00,22.01,22.08,22.0,22.03,231800.0,15.8704,15.9209,15.8632,15.8849,231800.0
2012-01-17 09:50:00,22.03,22.05,21.89,21.93,203600.0,15.8849,15.8993,15.7839,15.8128,203600.0
2012-01-17 10:00:00,21.92,21.93,21.88,21.91,208600.0,15.8055,15.8128,15.7767,15.7983,208600.0
2012-01-17 10:10:00,21.91,21.93,21.87,21.89,272400.0,15.7983,15.8128,15.7695,15.7839,272400.0
2012-01-17 10:20:00,21.88,21.91,21.8,21.89,163600.0,15.7767,15.7983,15.719,15.7839,163600.0
2012-01-17 10:30:00,21.89,21.92,21.86,21.87,346200.0,15.7839,15.8055,15.7623,15.7695,346200.0
2012-01-17 10:40:00,21.87,21.9,21.86,21.88,306800.0,15.7695,15.7911,15.7623,15.7767,306800.0
2012-01-17 10:50:00,21.88,21.9,21.87,21.9,287600.0,15.7767,15.7911,15.7695,15.7911,287600.0
2012-01-17 11:00:00,21.9,21.98,21.9,21.96,152800.0,15.7911,15.8488,15.7911,15.8344,152800.0
2012-01-17 11:10:00,21.96,22.06,21.95,22.02,202800.0,15.8344,15.9065,15.8272,15.8776,202800.0
2012-01-17 11:20:00,22.02,22.02,21.97,21.99,57200.0,15.8776,15.8776,15.8416,15.856,57200.0
2012-01-17 11:30:00,22.0,22.0,21.93,21.96,66000.0,15.8632,15.8632,15.8128,15.8344,66000.0
2012-01-17 11:40:00,21.96,21.98,21.95,21.96,53400.0,15.8344,15.8488,15.8272,15.8344,53400.0
2012-01-17 11:50:00,21.96,21.96,21.91,21.92,60200.0,15.8344,15.8344,15.7983,15.8055,60200.0
2012-01-17 12:00:00,21.92,21.94,21.9,21.93,45800.0,15.8055,15.82,15.7911,15.8128,45800.0
2012-01-17 12:10:00,21.94,21.98,21.91,21.95,169000.0,15.82,15.8488,15.7983,15.8272,169000.0
2012-01-17 12:20:00,21.96,21.96,21.92,21.93,63000.0,15.8344,15.8344,15.8055,15.8128,63000.0
2012-01-17 12:30:00,21.93,21.95,21.86,21.89,133400.0,15.8128,15.8272,15.7623,15.7839,133400.0
2012-01-17 12:40:00,21.89,21.94,21.86,21.93,149400.0,15.7839,15.82,15.7623,15.8128,149400.0
2012-01-17 12:50:00,21.93,21.96,21.9,21.95,93800.0,15.8128,15.8344,15.7911,15.8272,93800.0
2012-01-17 13:00:00,21.95,21.96,21.93,21.93,61200.0,15.8272,15.8344,15.8128,15.8128,61200.0
2012-01-17 13:10:00,21.93,21.96,21.92,21.93,50800.0,15.8128,15.8344,15.8055,15.8128,50800.0
2012-01-17 13:20:00,21.93,21.95,21.92,21.95,58600.0,15.8128,15.8272,15.8055,15.8272,58600.0
2012-01-17 13:30:00,21.95,21.95,21.92,21.95,78000.0,15.8272,15.8272,15.8055,15.8272,78000.0
2012-01-17 13:40:00,21.95,21.96,21.94,21.96,93000.0,15.8272,15.8344,15.82,15.8344,93000.0
2012-01-17 13:50:00,21.96,21.99,21.95,21.96,83600.0,15.8344,15.856,15.8272,15.8344,83600.0
2012-01-17 14:00:00,21.96,22.0,21.96,21.97,98600.0,15.8344,15.8632,15.8344,15.8416,98600.0
2012-01-17 14:10:00,21.97,21.97,21.92,21.94,72000.0,15.8416,15.8416,15.8055,15.82,72000.0
2012-01-17 14:20:00,21.95,22.0,21.95,21.97,115400.0,15.8272,15.8632,15.8272,15.8416,115400.0
2012-01-17 14:30:00,21.97,21.98,21.9,21.92,253800.0,15.8416,15.8488,15.7911,15.8055,253800.0
2012-01-17 14:40:00,21.92,21.95,21.89,21.89,90000.0,15.8055,15.8272,15.7839,15.7839,90000.0
2012-01-17 14:50:00,21.89,21.91,21.86,21.89,143000.0,15.7839,15.7983,15.7623,15.7839,143000.0
2012-01-17 15:00:00,21.89,21.92,21.82,21.83,233600.0,15.7839,15.8055,15.7334,15.7406,233600.0
2012-01-17 15:10:00,21.82,21.88,21.81,21.82,142800.0,15.7334,15.7767,15.7262,15.7334,142800.0
2012-01-17 15:20:00,21.81,21.9,21.81,21.89,295400.0,15.7262,15.7911,15.7262,15.7839,295400.0
2012-01-17 15:30:00,21.89,21.89,21.83,21.87,231200.0,15.7839,15.7839,15.7406,15.7695,231200.0
2012-01-17 15:40:00,21.86,21.92,21.85,21.91,493600.0,15.7623,15.8055,15.7551,15.7983,493600.0
2012-01-17 15:50:00,21.91,21.92,21.85,21.89,724000.0,15.7983,15.8055,15.7551,15.7839,724000.0
2012-01-18 09:30:00,21.89,21.91,21.71,21.8,200000.0,15.7839,15.7983,15.6541,15.719,200000.0
2012-01-18 09:40:00,21.79,21.95,21.79,21.92,106400.0,15.7118,15.8272,15.7118,15.8055,106400.0
2012-01-18 09:50:00,21.91,22.02,21.91,21.97,217200.0,15.7983,15.8776,15.7983,15.8416,217200.0
2012-01-18 10:00:00,21.97,22.07,21.97,22.06,186000.0,15.8416,15.9137,15.8416,15.9065,186000.0
2012-01-18 10:10:00,22.07,22.08,22.0,22.0,126200.0,15.9137,15.9209,15.8632,15.8632,126200.0
2012-01-18 10:20:00,22.01,22.17,22.0,22.15,122600.0,15.8704,15.9858,15.8632,15.9714,122600.0
2012-01-18 10:30:00,22.15,22.21,22.14,22.15,125000.0,15.9714,16.0146,15.9642,15.9714,125000.0
2012-01-18 10:40:00,22.15,22.15,22.05,22.07,89000.0,15.9714,15.9714,15.8993,15.9137,89000.0
2012-01-18 10:50:00,22.08,22.18,22.08,22.14,151400.0,15.9209,15.993,15.9209,15.9642,151400.0
2012-01-18 11:00:00,22.15,22.18,22.13,22.15,70400.0,15.9714,15.993,15.957,15.9714,70400.0
2012-01-18 11:10:00,22.16,22.18,22.09,22.09,61600.0,15.9786,15.993,15.9281,15.9281,61600.0
2012-01-18 11:20:00,22.09,22.17,22.09,22.13,62600.0,15.9281,15.9858,15.9281,15.957,62600.0
2012-01-18 11:30:00,22.13,22.16,22.11,22.14,163400.0,15.957,15.9786,15.9425,15.9642,163400.0
2012-01-18 11:40:00,22.14,22.21,22.14,22.21,139200.0,15.9642,16.0146,15.9642,16.0146,139200.0
2012-01-18 11:50:00,22.2,22.21,22.15,22.19,243200.0,16.0074,16.0146,15.9714,16.0002,243200.0
2012-01-18 12:00:00,22.19,22.23,22.18,22.21,89000.0,16.0002,16.0291,15.993,16.0146,89000.0
2012-01-18 12:10:00,22.21,22.23,22.2,22.22,66200.0,16.0146,16.0291,16.0074,16.0219,66200.0
2012-01-18 12:20:00,22.22,22.36,22.22,22.36,242400.0,16.0219,16.1228,16.0219,16.1228,242400.0
2012-01-18 12:30:00,22.36,22.38,22.25,22.27,108200.0,16.1228,16.1372,16.0435,16.0579,108200.0
2012-01-18 12:40:00,22.27,22.33,22.27,22.31,73200.0,16.0579,16.1012,16.0579,16.0868,73200.0
2012-01-18 12:50:00,22.31,22.33,22.28,22.32,67400.0,16.0868,16.1012,16.0651,16.094,67400.0
2012-01-18 13:00:00,22.32,22.33,22.29,22.3,71200.0,16.094,16.1012,16.0723,16.0795,71200.0
2012-01-18 13:10:00,22.3,22.32,22.29,22.29,52800.0,16.0795,16.094,16.0723,16.0723,52800.0
2012-01-18 13:20:00,22.29,22.32,22.27,22.29,107200.0,16.0723,16.094,16.0579,16.0723,107200.0
2012-01-18 13:30:00,22.3,22.37,22.3,22.31,91200.0,16.0795,16.13,16.0795,16.0868,91200.0
2012-01-18 13:40:00,22.31,22.32,22.28,22.32,79400.0,16.0868,16.094,16.0651,16.094,79400.0
2012-01-18 13:50:00,22.32,22.33,22.29,22.32,97800.0,16.094,16.1012,16.0723,16.094,97800.0
2012-01-18 14:00:00,22.32,22.43,22.32,22.43,101400.0,16.094,16.1733,16.094,16.1733,101400.0
2012-01-18 14:10:00,22.43,22.45,22.41,22.45,209000.0,16.1733,16.1877,16.1589,16.1877,209000.0
2012-01-18 14:20:00,22.45,22.5,22.41,22.5,141400.0,16.1877,16.2238,16.1589,16.2238,141400.0
2012-01-18 14:30:00,22.49,22.52,22.4,22.4,300200.0,16.2165,16.2382,16.1517,16.1517,300200.0
2012-01-18 14:40:00,22.4,22.46,22.4,22.45,136600.0,16.1517,16.1949,16.1517,16.1877,136600.0
2012-01-18 14:50:00,22.45,22.45,22.42,22.45,88400.0,16.1877,16.1877,16.1661,16.1877,88400.0
2012-01-18 15:00:00,22.45,22.49,22.43,22.47,283800.0,16.1877,16.2165,16.1733,16.2021,283800.0
2012-01-18 15:10:00,22.47,22.56,22.47,22.54,378000.0,16.2021,16.267,16.2021,16.2526,378000.0
2012-01-18 15:20:00,22.54,22.6,22.54,22.58,314600.0,16.2526,16.2959,16.2526,16.2814,314600.0
2012-01-18 15:30:00,22.58,22.61,22.57,22.6,462000.0,16.2814,16.3031,16.2742,16.2959,462000.0
2012-01-18 15:40:00,22.6,22.67,22.53,22.55,755600.0,16.2959,16.3463,16.2454,16.2598,755600.0
2012-01-18 15:50:00,22.55,22.59,22.54,22.58,992600.0,16.2598,16.2887,16.2526,16.2814,992600.0
2012-01-19 09:30:00,22.78,22.93,22.78,22.86,282400.0,16.4257,16.5338,16.4257,16.4833,282400.0
2012-01-19 09:40:00,22.86,22.88,22.84,22.86,155000.0,16.4833,16.4978,16.4689,16.4833,155000.0
2012-01-19 09:50:00,22.86,22.98,22.83,22.97,207600.0,16.4833,16.5699,16.4617,16.5627,207600.0
2012-01-19 10:00:00,22.96,22.96,22.83,22.86,189400.0,16.5554,16.5554,16.4617,16.4833,189400.0
2012-01-19 10:10:00,22.86,22.88,22.81,22.88,126400.0,16.4833,16.4978,16.4473,16.4978,126400.0
2012-01-19 10:20:00,22.88,22.89,22.83,22.85,69600.0,16.4978,16.505,16.4617,16.4761,69600.0
2012-01-19 10:30:00,22.85,22.97,22.85,22.97,259200.0,16.4761,16.5627,16.4761,16.5627,259200.0
2012-01-19 10:40:00,22.98,23.06,22.98,23.03,251600.0,16.5699,16.6275,16.5699,16.6059,251600.0
2012-01-19 10:50:00,23.03,23.09,23.03,23.07,282800.0,16.6059,16.6492,16.6059,16.6348,282800.0
2012-01-19 11:00:00,23.07,23.1,23.05,23.09,452200.0,16.6348,16.6564,16.6203,16.6492,452200.0
2012-01-19 11:10:00,23.09,23.16,23.08,23.16,242000.0,16.6492,16.6997,16.642,16.6997,242000.0
2012-01-19 11:20:00,23.16,23.25,23.16,23.25,178600.0,16.6997,16.7645,16.6997,16.7645,178600.0
2012-01-19 11:30:00,23.25,23.31,23.24,23.27,217200.0,16.7645,16.8078,16.7573,16.779,217200.0
2012-01-19 11:40:00,23.25,23.42,23.25,23.39,497800.0,16.7645,16.8871,16.7645,16.8655,497800.0
2012-01-19 11:50:00,23.4,23.41,23.37,23.39,205800.0,16.8727,16.8799,16.8511,16.8655,205800.0
2012-01-19 12:00:00,23.39,23.42,23.37,23.4,204800.0,16.8655,16.8871,16.8511,16.8727,204800.0
2012-01-19 12:10:00,23.4,23.42,23.4,23.41,161400.0,16.8727,16.8871,16.8727,16.8799,161400.0
2012-01-19 12:20:00,23.41,23.44,23.38,23.39,235400.0,16.8799,16.9015,16.8583,16.8655,235400.0
2012-01-19 12:30:00,23.39,23.45,23.37,23.43,308600.0,16.8655,16.9088,16.8511,16.8943,308600.0
2012-01-19 12:40:00,23.44,23.54,23.43,23.54,373400.0,16.9015,16.9737,16.8943,16.9737,373400.0
2012-01-19 12:50:00,23.54,23.55,23.5,23.5,99400.0,16.9737,16.9809,16.9448,16.9448,99400.0
2012-01-19 13:00:00,23.5,23.54,23.5,23.51,219800.0,16.9448,16.9737,16.9448,16.952,219800.0
2012-01-19 13:10:00,23.51,23.54,23.5,23.54,258000.0,16.952,16.9737,16.9448,16.9737,258000.0
2012-01-19 13:20:00,23.54,23.55,23.53,23.54,89400.0,16.9737,16.9809,16.9664,16.9737,89400.0
2012-01-19 13:30:00,23.54,23.55,23.51,23.52,406200.0,16.9737,16.9809,16.952,16.9592,406200.0
2012-01-19 13:40:00,23.52,23.53,23.5,23.5,407200.0,16.9592,16.9664,16.9448,16.9448,407200.0
2012-01-19 13:50:00,23.5,23.51,23.48,23.5,783800.0,16.9448,16.952,16.9304,16.9448,783800.0
2012-01-19 14:00:00,23.5,23.51,23.5,23.5,159800.0,16.9448,16.952,16.9448,16.9448,159800.0
2012-01-19 14:10:00,23.5,23.57,23.5,23.57,189400.0,16.9448,16.9953,16.9448,16.9953,189400.0
2012-01-19 14:20:00,23.56,23.58,23.53,23.57,189200.0,16.9881,17.0025,16.9664,16.9953,189200.0
2012-01-19 14:30:00,23.57,23.62,23.56,23.58,290600.0,16.9953,17.0313,16.9881,17.0025,290600.0
2012-01-19 14:40:00,23.58,23.62,23.55,23.61,397800.0,17.0025,17.0313,16.9809,17.0241,397800.0
2012-01-19 14:50:00,23.62,23.63,23.55,23.57,1932200.0,17.0313,17.0385,16.9809,16.9953,1932200.0
2012-01-19 15:00:00,23.58,23.61,23.55,23.56,1215200.0,17.0025,17.0241,16.9809,16.9881,1215200.0
2012-01-19 15:10:00,23.56,23.56,23.47,23.5,312200.0,16.9881,16.9881,16.9232,16.9448,312200.0
2012-01-19 15:20:00,23.5,23.52,23.49,23.5,549600.0,16.9448,16.9592,16.9376,16.9448,549600.0
2012-01-19 15:30:00,23.5,23.57,23.5,23.55,518200.0,16.9448,16.9953,16.9448,16.9809,518200.0
2012-01-19 15:40:00,23.56,23.58,23.5,23.55,755800.0,16.9881,17.0025,16.9448,16.9809,755800.0
2012-01-19 15:50:00,23.55,23.6,23.55,23.57,1101000.0,16.9809,17.0169,16.9809,16.9953,1101000.0
2012-01-20 09:30:00,23.57,23.62,23.44,23.57,864400.0,16.9953,17.0313,16.9015,16.9953,864400.0
2012-01-20 09:40:00,23.56,23.75,23.56,23.72,187400.0,16.9881,17.1251,16.9881,17.1034,187400.0
2012-01-20 09:50:00,23.71,23.81,23.71,23.79,174400.0,17.0962,17.1683,17.0962,17.1539,174400.0
2012-01-20 10:00:00,23.78,23.78,23.66,23.68,210600.0,17.1467,17.1467,17.0602,17.0746,210600.0
2012-01-20 10:10:00,23.67,23.75,23.66,23.73,149800.0,17.0674,17.1251,17.0602,17.1107,149800.0
2012-01-20 10:20:00,23.73,23.75,23.68,23.71,158000.0,17.1107,17.1251,17.0746,17.0962,158000.0
2012-01-20 10:30:00,23.71,23.73,23.66,23.66,175600.0,17.0962,17.1107,17.0602,17.0602,175600.0
2012-01-20 10:40:00,23.65,23.7,23.64,23.68,130000.0,17.053,17.089,17.0458,17.0746,130000.0
2012-01-20 10:50:00,23.68,23.71,23.68,23.7,147800.0,17.0746,17.0962,17.0746,17.089,147800.0
2012-01-20 11:00:00,23.7,23.72,23.68,23.71,215200.0,17.089,17.1034,17.0746,17.0962,215200.0
2012-01-20 11:10:00,23.71,23.76,23.69,23.75,131800.0,17.0962,17.1323,17.0818,17.1251,131800.0
2012-01-20 11:20:00,23.75,23.8,23.75,23.8,184400.0,17.1251,17.1611,17.1251,17.1611,184400.0
2012-01-20 11:30:00,23.8,23.85,23.78,23.85,128600.0,17.1611,17.1972,17.1467,17.1972,128600.0
2012-01-20 11:40:00,23.85,23.9,23.84,23.9,142600.0,17.1972,17.2332,17.19,17.2332,142600.0
2012-01-20 11:50:00,23.9,23.9,23.85,23.89,183800.0,17.2332,17.2332,17.1972,17.226,183800.0
2012-01-20 12:00:00,23.89,23.91,23.85,23.87,171800.0,17.226,17.2404,17.1972,17.2116,171800.0
2012-01-20 12:10:00,23.86,23.88,23.84,23.85,179800.0,17.2044,17.2188,17.19,17.1972,179800.0
2012-01-20 12:20:00,23.84,23.87,23.82,23.84,151000.0,17.19,17.2116,17.1755,17.19,151000.0
2012-01-20 12:30:00,23.84,23.89,23.83,23.87,133600.0,17.19,17.226,17.1828,17.2116,133600.0
2012-01-20 12:40:00,23.87,23.92,23.86,23.86,156000.0,17.2116,17.2477,17.2044,17.2044,156000.0
2012-01-20 12:50:00,23.86,23.88,23.84,23.86,71000.0,17.2044,17.2188,17.19,17.2044,71000.0
2012-01-20 13:00:00,23.86,23.89,23.84,23.86,100400.0,17.2044,17.226,17.19,17.2044,100400.0
2012-01-20 13:10:00,23.86,23.89,23.84,23.86,64000.0,17.2044,17.226,17.19,17.2044,64000.0
2012-01-20 13:20:00,23.86,23.89,23.82,23.86,227600.0,17.2044,17.226,17.1755,17.2044,227600.0
2012-01-20 13:30:00,23.86,23.91,23.85,23.9,172000.0,17.2044,17.2404,17.1972,17.2332,172000.0
2012-01-20 13:40:00,23.9,23.93,23.88,23.88,130800.0,17.2332,17.2549,17.2188,17.2188,130800.0
2012-01-20 13:50:00,23.88,23.89,23.85,23.86,179000.0,17.2188,17.226,17.1972,17.2044,179000.0
2012-01-20 14:00:00,23.86,23.88,23.85,23.86,156200.0,17.2044,17.2188,17.1972,17.2044,156200.0
2012-01-20 14:10:00,23.85,23.92,23.84,23.86,191400.0,17.1972,17.2477,17.19,17.2044,191400.0
2012-01-20 14:20:00,23.86,23.88,23.85,23.86,155000.0,17.2044,17.2188,17.1972,17.2044,155000.0
2012-01-20 14:30:00,23.87,23.89,23.85,23.85,129600.0,17.2116,17.226,17.1972,17.1972,129600.0
2012-01-20 14:40:00,23.85,23.86,23.84,23.85,122600.0,17.1972,17.2044,17.19,17.1972,122600.0
2012-01-20 14:50:00,23.85,23.92,23.85,23.91,150600.0,17.1972,17.2477,17.1972,17.2404,150600.0
2012-01-20 15:00:00,23.91,23.92,23.86,23.9,165400.0,17.2404,17.2477,17.2044,17.2332,165400.0
2012-01-20 15:10:00,23.9,23.93,23.86,23.93,262400.0,17.2332,17.2549,17.2044,17.2549,262400.0
2012-01-20 15:20:00,23.93,23.99,23.92,23.95,374000.0,17.2549,17.2981,17.2477,17.2693,374000.0
2012-01-20 15:30:00,23.95,23.96,23.85,23.85,320000.0,17.2693,17.2765,17.1972,17.1972,320000.0
2012-01-20 15:40:00,23.86,23.93,23.85,23.91,524200.0,17.2044,17.2549,17.1972,17.2404,524200.0
2012-01-20 15:50:00,23.91,23.95,23.88,23.95,965000.0,17.2404,17.2693,17.2188,17.2693,965000.0
2012-01-23 09:30:00,23.97,23.97,23.9,23.95,207000.0,17.2837,17.2837,17.2332,17.2693,207000.0
2012-01-23 09:40:00,23.93,24.1,23.9,24.07,183600.0,17.2549,17.3774,17.2332,17.3558,183600.0
2012-01-23 09:50:00,24.06,24.17,24.05,24.16,272800.0,17.3486,17.4279,17.3414,17.4207,272800.0
2012-01-23 10:00:00,24.16,24.24,24.14,24.23,204000.0,17.4207,17.4784,17.4063,17.4712,204000.0
2012-01-23 10:10:00,24.23,24.3,24.23,24.29,160200.0,17.4712,17.5217,17.4712,17.5144,160200.0
2012-01-23 10:20:00,24.29,24.31,24.25,24.25,176400.0,17.5144,17.5289,17.4856,17.4856,176400.0
2012-01-23 10:30:00,24.25,24.29,24.23,24.29,195800.0,17.4856,17.5144,17.4712,17.5144,195800.0
2012-01-23 10:40:00,24.29,24.33,24.28,24.33,377000.0,17.5144,17.5433,17.5072,17.5433,377000.0
2012-01-23 10:50:00,24.32,24.33,24.18,24.23,299600.0,17.5361,17.5433,17.4351,17.4712,299600.0
2012-01-23 11:00:00,24.23,24.24,24.13,24.15,205800.0,17.4712,17.4784,17.3991,17.4135,205800.0
2012-01-23 11:10:00,24.15,24.15,24.11,24.13,116800.0,17.4135,17.4135,17.3847,17.3991,116800.0
2012-01-23 11:20:00,24.13,24.16,24.1,24.13,92000.0,17.3991,17.4207,17.3774,17.3991,92000.0
2012-01-23 11:30:00,24.12,24.2,24.1,24.12,121200.0,17.3919,17.4496,17.3774,17.3919,121200.0
2012-01-23 11:40:00,24.11,24.11,24.03,24.04,79600.0,17.3847,17.3847,17.327,17.3342,79600.0
2012-01-23 11:50:00,24.03,24.03,23.99,24.02,107800.0,17.327,17.327,17.2981,17.3198,107800.0
2012-01-23 12:00:00,24.03,24.04,23.96,23.97,144600.0,17.327,17.3342,17.2765,17.2837,144600.0
2012-01-23 12:10:00,23.97,23.97,23.89,23.93,88600.0,17.2837,17.2837,17.226,17.2549,88600.0
2012-01-23 12:20:00,23.93,23.96,23.92,23.93,61600.0,17.2549,17.2765,17.2477,17.2549,61600.0
2012-01-23 12:30:00,23.93,23.96,23.92,23.95,78400.0,17.2549,17.2765,17.2477,17.2693,78400.0
2012-01-23 12:40:00,23.94,23.97,23.9,23.9,57600.0,17.2621,17.2837,17.2332,17.2332,57600.0
2012-01-23 12:50:00,23.91,23.92,23.85,23.86,74800.0,17.2404,17.2477,17.1972,17.2044,74800.0
2012-01-23 13:00:00,23.86,23.98,23.86,23.96,115800.0,17.2044,17.2909,17.2044,17.2765,115800.0
2012-01-23 13:10:00,23.96,23.98,23.88,23.88,104800.0,17.2765,17.2909,17.2188,17.2188,104800.0
2012-01-23 13:20:00,23.88,23.91,23.86,23.91,46800.0,17.2188,17.2404,17.2044,17.2404,46800.0
2012-01-23 13:30:00,23.91,23.95,23.88,23.91,63600.0,17.2404,17.2693,17.2188,17.2404,63600.0
2012-01-23 13:40:00,23.91,23.95,23.91,23.95,88400.0,17.2404,17.2693,17.2404,17.2693,88400.0
2012-01-23 13:50:00,23.95,23.99,23.92,23.99,73600.0,17.2693,17.2981,17.2477,17.2981,73600.0
2012-01-23 14:00:00,23.99,24.02,23.96,24.0,103800.0,17.2981,17.3198,17.2765,17.3053,103800.0
2012-01-23 14:10:00,24.0,24.0,23.91,23.93,96200.0,17.3053,17.3053,17.2404,17.2549,96200.0
2012-01-23 14:20:00,23.93,23.96,23.92,23.94,67400.0,17.2549,17.2765,17.2477,17.2621,67400.0
2012-01-23 14:30:00,23.93,23.98,23.93,23.96,55600.0,17.2549,17.2909,17.2549,17.2765,55600.0
2012-01-23 14:40:00,23.95,23.96,23.91,23.92,59400.0,17.2693,17.2765,17.2404,17.2477,59400.0
2012-01-23 14:50:00,23.92,24.0,23.91,23.98,93200.0,17.2477,17.3053,17.2404,17.2909,93200.0
2012-01-23 15:00:00,23.97,24.0,23.93,24.0,157600.0,17.2837,17.3053,17.2549,17.3053,157600.0
2012-01-23 15:10:00,23.99,24.06,23.98,24.03,123800.0,17.2981,17.3486,17.2909,17.327,123800.0
2012-01-23 15:20:00,24.03,24.05,23.98,24.04,143800.0,17.327,17.3414,17.2909,17.3342,143800.0
2012-01-23 15:30:00,24.04,24.05,24.0,24.02,166800.0,17.3342,17.3414,17.3053,17.3198,166800.0
2012-01-23 15:40:00,24.02,24.08,24.02,24.06,191600.0,17.3198,17.363,17.3198,17.3486,191600.0
2012-01-23 15:50:00,24.05,24.07,24.02,24.02,282600.0,17.3414,17.3558,17.3198,17.3198,282600.0
2012-01-24 09:30:00,23.86,23.92,23.72,23.84,308400.0,17.2044,17.2477,17.1034,17.19,308400.0
2012-01-24 09:40:00,23.86,24.0,23.8,24.0,237400.0,17.2044,17.3053,17.1611,17.3053,237400.0
2012-01-24 09:50:00,24.0,24.07,23.92,24.05,169600.0,17.3053,17.3558,17.2477,17.3414,169600.0
2012-01-24 10:00:00,24.05,24.14,24.0,24.13,203600.0,17.3414,17.4063,17.3053,17.3991,203600.0
2012-01-24 10:10:00,24.13,24.2,24.11,24.2,151800.0,17.3991,17.4496,17.3847,17.4496,151800.0
2012-01-24 10:20:00,24.19,24.22,24.16,24.18,200400.0,17.4423,17.464,17.4207,17.4351,200400.0
2012-01-24 10:30:00,24.18,24.21,24.14,24.2,171600.0,17.4351,17.4568,17.4063,17.4496,171600.0
2012-01-24 10:40:00,24.2,24.23,24.19,24.21,256600.0,17.4496,17.4712,17.4423,17.4568,256600.0
2012-01-24 10:50:00,24.2,24.21,24.17,24.18,339000.0,17.4496,17.4568,17.4279,17.4351,339000.0
2012-01-24 11:00:00,24.18,24.2,24.17,24.2,85400.0,17.4351,17.4496,17.4279,17.4496,85400.0
2012-01-24 11:10:00,24.2,24.27,24.19,24.25,126800.0,17.4496,17.5,17.4423,17.4856,126800.0
2012-01-24 11:20:00,24.26,24.34,24.25,24.33,93600.0,17.4928,17.5505,17.4856,17.5433,93600.0
2012-01-24 11:30:00,24.34,24.36,24.28,24.28,164600.0,17.5505,17.5649,17.5072,17.5072,164600.0
2012-01-24 11:40:00,24.28,24.31,24.24,24.24,194200.0,17.5072,17.5289,17.4784,17.4784,194200.0
2012-01-24 11:50:00,24.24,24.25,24.18,24.22,205600.0,17.4784,17.4856,17.4351,17.464,205600.0
2012-01-24 12:00:00,24.23,24.23,24.2,24.22,167800.0,17.4712,17.4712,17.4496,17.464,167800.0
2012-01-24 12:10:00,24.22,24.23,24.2,24.21,89800.0,17.464,17.4712,17.4496,17.4568,89800.0
2012-01-24 12:20:00,24.21,24.23,24.2,24.23,85800.0,17.4568,17.4712,17.4496,17.4712,85800.0
2012-01-24 12:30:00,24.23,24.28,24.23,24.27,96200.0,17.4712,17.5072,17.4712,17.5,96200.0
2012-01-24 12:40:00,24.27,24.29,24.25,24.29,87800.0,17.5,17.5144,17.4856,17.5144,87800.0
2012-01-24 12:50:00,24.29,24.39,24.29,24.36,153400.0,17.5144,17.5866,17.5144,17.5649,153400.0
2012-01-24 13:00:00,24.36,24.37,24.32,24.32,119000.0,17.5649,17.5721,17.5361,17.5361,119000.0
2012-01-24 13:10:00,24.33,24.35,24.29,24.31,95800.0,17.5433,17.5577,17.5144,17.5289,95800.0
2012-01-24 13:20:00,24.31,24.31,24.29,24.3,80600.0,17.5289,17.5289,17.5144,17.5217,80600.0
2012-01-24 13:30:00,24.3,24.34,24.28,24.34,281200.0,17.5217,17.5505,17.5072,17.5505,281200.0
2012-01-24 13:40:00,24.34,24.43,24.34,24.42,236800.0,17.5505,17.6154,17.5505,17.6082,236800.0
2012-01-24 13:50:00,24.42,24.52,24.41,24.52,422600.0,17.6082,17.6803,17.601,17.6803,422600.0
2012-01-24 14:00:00,24.53,24.53,24.49,24.53,171600.0,17.6875,17.6875,17.6587,17.6875,171600.0
2012-01-24 14:10:00,24.53,24.6,24.53,24.57,200000.0,17.6875,17.738,17.6875,17.7163,200000.0
2012-01-24 14:20:00,24.57,24.59,24.54,24.58,146600.0,17.7163,17.7308,17.6947,17.7236,146600.0
2012-01-24 14:30:00,24.58,24.6,24.56,24.58,147800.0,17.7236,17.738,17.7091,17.7236,147800.0
2012-01-24 14:40:00,24.59,24.61,24.58,24.61,258400.0,17.7308,17.7452,17.7236,17.7452,258400.0
2012-01-24 14:50:00,24.61,24.61,24.58,24.58,326200.0,17.7452,17.7452,17.7236,17.7236,326200.0
2012-01-24 15:00:00,24.58,24.58,24.54,24.55,121800.0,17.7236,17.7236,17.6947,17.7019,121800.0
2012-01-24 15:10:00,24.55,24.59,24.54,24.57,165000.0,17.7019,17.7308,17.6947,17.7163,165000.0
2012-01-24 15:20:00,24.57,24.6,24.54,24.54,395200.0,17.7163,17.738,17.6947,17.6947,395200.0
2012-01-24 15:30:00,24.54,24.54,24.5,24.5,422400.0,17.6947,17.6947,17.6659,17.6659,422400.0
2012-01-24 15:40:00,24.5,24.53,24.48,24.5,332800.0,17.6659,17.6875,17.6514,17.6659,332800.0
2012-01-24 15:50:00,24.5,24.54,24.49,24.53,539200.0,17.6659,17.6947,17.6587,17.6875,539200.0
2012-01-25 09:30:00,24.39,24.43,24.18,24.28,208600.0,17.5866,17.6154,17.4351,17.5072,208600.0
2012-01-25 09:40:00,24.27,24.41,24.25,24.33,167000.0,17.5,17.601,17.4856,17.5433,167000.0
2012-01-25 09:50:00,24.32,24.4,24.3,24.35,151800.0,17.5361,17.5938,17.5217,17.5577,151800.0
2012-01-25 10:00:00,24.35,24.46,24.32,24.45,209400.0,17.5577,17.637,17.5361,17.6298,209400.0
2012-01-25 10:10:00,24.46,24.5,24.43,24.49,264600.0,17.637,17.6659,17.6154,17.6587,264600.0
2012-01-25 10:20:00,24.49,24.5,24.47,24.48,105200.0,17.6587,17.6659,17.6442,17.6514,105200.0
2012-01-25 10:30:00,24.48,24.48,24.41,24.41,121600.0,17.6514,17.6514,17.601,17.601,121600.0
2012-01-25 10:40:00,24.41,24.46,24.4,24.43,139000.0,17.601,17.637,17.5938,17.6154,139000.0
2012-01-25 10:50:00,24.43,24.45,24.35,24.35,152600.0,17.6154,17.6298,17.5577,17.5577,152600.0
2012-01-25 11:00:00,24.35,24.37,24.35,24.35,90000.0,17.5577,17.5721,17.5577,17.5577,90000.0
2012-01-25 11:10:00,24.35,24.37,24.33,24.33,76800.0,17.5577,17.5721,17.5433,17.5433,76800.0
2012-01-25 11:20:00,24.34,24.39,24.34,24.36,75000.0,17.5505,17.5866,17.5505,17.5649,75000.0
2012-01-25 11:30:00,24.36,24.4,24.35,24.4,88800.0,17.5649,17.5938,17.5577,17.5938,88800.0
2012-01-25 11:40:00,24.39,24.4,24.36,24.37,60800.0,17.5866,17.5938,17.5649,17.5721,60800.0
2012-01-25 11:50:00,24.38,24.38,24.35,24.38,88800.0,17.5793,17.5793,17.5577,17.5793,88800.0
2012-01-25 12:00:00,24.38,24.38,24.31,24.32,60200.0,17.5793,17.5793,17.5289,17.5361,60200.0
2012-01-25 12:10:00,24.31,24.35,24.3,24.34,46600.0,17.5289,17.5577,17.5217,17.5505,46600.0
2012-01-25 12:20:00,24.34,24.45,24.34,24.4,144600.0,17.5505,17.6298,17.5505,17.5938,144600.0
2012-01-25 12:30:00,24.4,24.43,24.34,24.4,160200.0,17.5938,17.6154,17.5505,17.5938,160200.0
2012-01-25 12:40:00,24.4,24.41,24.28,24.28,303200.0,17.5938,17.601,17.5072,17.5072,303200.0
2012-01-25 12:50:00,24.28,24.32,24.21,24.25,366000.0,17.5072,17.5361,17.4568,17.4856,366000.0
2012-01-25 13:00:00,24.25,24.35,24.25,24.32,184800.0,17.4856,17.5577,17.4856,17.5361,184800.0
2012-01-25 13:10:00,24.32,24.43,24.3,24.43,124600.0,17.5361,17.6154,17.5217,17.6154,124600.0
2012-01-25 13:20:00,24.43,24.44,24.37,24.39,86000.0,17.6154,17.6226,17.5721,17.5866,86000.0
2012-01-25 13:30:00,24.39,24.44,24.38,24.44,135000.0,17.5866,17.6226,17.5793,17.6226,135000.0
2012-01-25 13:40:00,24.44,24.48,24.42,24.47,112600.0,17.6226,17.6514,17.6082,17.6442,112600.0
2012-01-25 13:50:00,24.47,24.5,24.44,24.5,324400.0,17.6442,17.6659,17.6226,17.6659,324400.0
2012-01-25 14:00:00,24.5,24.5,24.36,24.38,227800.0,17.6659,17.6659,17.5649,17.5793,227800.0
2012-01-25 14:10:00,24.38,24.39,24.29,24.31,166400.0,17.5793,17.5866,17.5144,17.5289,166400.0
2012-01-25 14:20:00,24.31,24.34,24.28,24.33,213400.0,17.5289,17.5505,17.5072,17.5433,213400.0
2012-01-25 14:30:00,24.33,24.38,24.32,24.33,170400.0,17.5433,17.5793,17.5361,17.5433,170400.0
2012-01-25 14:40:00,24.33,24.45,24.33,24.43,153600.0,17.5433,17.6298,17.5433,17.6154,153600.0
2012-01-25 14:50:00,24.43,24.5,24.42,24.47,166000.0,17.6154,17.6659,17.6082,17.6442,166000.0
2012-01-25 15:00:00,24.47,24.47,24.38,24.38,197400.0,17.6442,17.6442,17.5793,17.5793,197400.0
2012-01-25 15:10:00,24.38,24.39,24.36,24.39,202200.0,17.5793,17.5866,17.5649,17.5866,202200.0
2012-01-25 15:20:00,24.39,24.47,24.38,24.44,219800.0,17.5866,17.6442,17.5793,17.6226,219800.0
2012-01-25 15:30:00,24.44,24.49,24.42,24.43,444800.0,17.6226,17.6587,17.6082,17.6154,444800.0
2012-01-25 15:40:00,24.44,24.61,24.43,24.58,411200.0,17.6226,17.7452,17.6154,17.7236,411200.0
2012-01-25 15:50:00,24.58,24.59,24.55,24.58,888800.0,17.7236,17.7308,17.7019,17.7236,888800.0
2012-01-26 09:30:00,24.8,24.8,24.71,24.76,305000.0,17.8822,17.8822,17.8173,17.8533,305000.0
2012-01-26 09:40:00,24.77,24.79,24.72,24.74,204800.0,17.8606,17.875,17.8245,17.8389,204800.0
2012-01-26 09:50:00,24.74,24.8,24.73,24.79,200600.0,17.8389,17.8822,17.8317,17.875,200600.0
2012-01-26 10:00:00,24.78,24.79,24.55,24.56,238800.0,17.8678,17.875,17.7019,17.7091,238800.0
2012-01-26 10:10:00,24.55,24.57,24.5,24.55,281400.0,17.7019,17.7163,17.6659,17.7019,281400.0
2012-01-26 10:20:00,24.55,24.55,24.44,24.45,255200.0,17.7019,17.7019,17.6226,17.6298,255200.0
2012-01-26 10:30:00,24.45,24.49,24.38,24.39,314600.0,17.6298,17.6587,17.5793,17.5866,314600.0
2012-01-26 10:40:00,24.39,24.39,24.29,24.32,216400.0,17.5866,17.5866,17.5144,17.5361,216400.0
2012-01-26 10:50:00,24.32,24.4,24.31,24.33,195000.0,17.5361,17.5938,17.5289,17.5433,195000.0
2012-01-26 11:00:00,24.33,24.36,24.29,24.29,171800.0,17.5433,17.5649,17.5144,17.5144,171800.0
2012-01-26 11:10:00,24.3,24.35,24.27,24.33,118400.0,17.5217,17.5577,17.5,17.5433,118400.0
2012-01-26 11:20:00,24.33,24.35,24.27,24.29,122200.0,17.5433,17.5577,17.5,17.5144,122200.0
2012-01-26 11:30:00,24.29,24.35,24.28,24.33,170600.0,17.5144,17.5577,17.5072,17.5433,170600.0
2012-01-26 11:40:00,24.33,24.35,24.28,24.29,197800.0,17.5433,17.5577,17.5072,17.5144,197800.0
2012-01-26 11:50:00,24.29,24.34,24.29,24.32,92200.0,17.5144,17.5505,17.5144,17.5361,92200.0
2012-01-26 12:00:00,24.31,24.32,24.25,24.25,113400.0,17.5289,17.5361,17.4856,17.4856,113400.0
2012-01-26 12:10:00,24.25,24.27,24.2,24.2,132800.0,17.4856,17.5,17.4496,17.4496,132800.0
2012-01-26 12:20:00,24.2,24.27,24.19,24.25,108200.0,17.4496,17.5,17.4423,17.4856,108200.0
2012-01-26 12:30:00,24.25,24.27,24.24,24.27,81200.0,17.4856,17.5,17.4784,17.5,81200.0
2012-01-26 12:40:00,24.26,24.28,24.25,24.25,86400.0,17.4928,17.5072,17.4856,17.4856,86400.0
2012-01-26 12:50:00,24.25,24.34,24.25,24.33,181600.0,17.4856,17.5505,17.4856,17.5433,181600.0
2012-01-26 13:00:00,24.33,24.34,24.29,24.31,122600.0,17.5433,17.5505,17.5144,17.5289,122600.0
2012-01-26 13:10:00,24.31,24.33,24.28,24.28,157800.0,17.5289,17.5433,17.5072,17.5072,157800.0
2012-01-26 13:20:00,24.29,24.33,24.28,24.31,108800.0,17.5144,17.5433,17.5072,17.5289,108800.0
2012-01-26 13:30:00,24.31,24.31,24.2,24.2,158800.0,17.5289,17.5289,17.4496,17.4496,158800.0
2012-01-26 13:40:00,24.2,24.24,24.15,24.24,159800.0,17.4496,17.4784,17.4135,17.4784,159800.0
2012-01-26 13:50:00,24.24,24.27,24.22,24.25,161400.0,17.4784,17.5,17.464,17.4856,161400.0
2012-01-26 14:00:00,24.25,24.35,24.24,24.34,129200.0,17.4856,17.5577,17.4784,17.5505,129200.0
2012-01-26 14:10:00,24.34,24.35,24.26,24.3,171800.0,17.5505,17.5577,17.4928,17.5217,171800.0
2012-01-26 14:20:00,24.3,24.31,24.24,24.28,186200.0,17.5217,17.5289,17.4784,17.5072,186200.0
2012-01-26 14:30:00,24.28,24.33,24.28,24.31,173200.0,17.5072,17.5433,17.5072,17.5289,173200.0
2012-01-26 14:40:00,24.31,24.37,24.3,24.35,197600.0,17.5289,17.5721,17.5217,17.5577,197600.0
2012-01-26 14:50:00,24.35,24.38,24.29,24.31,346600.0,17.5577,17.5793,17.5144,17.5289,346600.0
2012-01-26 15:00:00,24.31,24.35,24.27,24.31,472600.0,17.5289,17.5577,17.5,17.5289,472600.0
2012-01-26 15:10:00,24.32,24.36,24.29,24.31,329400.0,17.5361,17.5649,17.5144,17.5289,329400.0
2012-01-26 15:20:00,24.31,24.31,24.22,24.23,174600.0,17.5289,17.5289,17.464,17.4712,174600.0
2012-01-26 15:30:00,24.23,24.34,24.23,24.34,200800.0,17.4712,17.5505,17.4712,17.5505,200800.0
2012-01-26 15:40:00,24.34,24.4,24.33,24.4,273600.0,17.5505,17.5938,17.5433,17.5938,273600.0
2012-01-26 15:50:00,24.4,24.41,24.34,24.4,808200.0,17.5938,17.601,17.5505,17.5938,808200.0
2012-01-27 09:30:00,24.23,24.4,24.14,24.4,258800.0,17.4712,17.5938,17.4063,17.5938,258800.0
2012-01-27 09:40:00,24.41,24.56,24.39,24.45,278800.0,17.601,17.7091,17.5866,17.6298,278800.0
2012-01-27 09:50:00,24.46,24.5,24.4,24.42,261200.0,17.637,17.6659,17.5938,17.6082,261200.0
2012-01-27 10:00:00,24.41,24.41,24.25,24.28,287800.0,17.601,17.601,17.4856,17.5072,287800.0
2012-01-27 10:10:00,24.28,24.35,24.25,24.33,282800.0,17.5072,17.5577,17.4856,17.5433,282800.0
2012-01-27 10:20:00,24.33,24.39,24.33,24.36,334000.0,17.5433,17.5866,17.5433,17.5649,334000.0
2012-01-27 10:30:00,24.36,24.36,24.29,24.32,194400.0,17.5649,17.5649,17.5144,17.5361,194400.0
2012-01-27 10:40:00,24.31,24.35,24.3,24.35,154600.0,17.5289,17.5577,17.5217,17.5577,154600.0
2012-01-27 10:50:00,24.34,24.4,24.34,24.4,134400.0,17.5505,17.5938,17.5505,17.5938,134400.0
2012-01-27 11:00:00,24.4,24.43,24.36,24.39,163000.0,17.5938,17.6154,17.5649,17.5866,163000.0
2012-01-27 11:10:00,24.38,24.4,24.35,24.38,159000.0,17.5793,17.5938,17.5577,17.5793,159000.0
2012-01-27 11:20:00,24.37,24.39,24.33,24.34,121600.0,17.5721,17.5866,17.5433,17.5505,121600.0
2012-01-27 11:30:00,24.34,24.35,24.28,24.29,130800.0,17.5505,17.5577,17.5072,17.5144,130800.0
2012-01-27 11:40:00,24.29,24.31,24.25,24.25,205200.0,17.5144,17.5289,17.4856,17.4856,205200.0
2012-01-27 11:50:00,24.25,24.36,24.25,24.33,118600.0,17.4856,17.5649,17.4856,17.5433,118600.0
2012-01-27 12:00:00,24.32,24.36,24.3,24.31,125600.0,17.5361,17.5649,17.5217,17.5289,125600.0
2012-01-27 12:10:00,24.32,24.32,24.27,24.31,97800.0,17.5361,17.5361,17.5,17.5289,97800.0
2012-01-27 12:20:00,24.3,24.33,24.3,24.31,62200.0,17.5217,17.5433,17.5217,17.5289,62200.0
2012-01-27 12:30:00,24.3,24.35,24.28,24.34,168200.0,17.5217,17.5577,17.5072,17.5505,168200.0
2012-01-27 12:40:00,24.33,24.35,24.33,24.34,146800.0,17.5433,17.5577,17.5433,17.5505,146800.0
2012-01-27 12:50:00,24.33,24.34,24.27,24.29,187000.0,17.5433,17.5505,17.5,17.5144,187000.0
2012-01-27 13:00:00,24.29,24.32,24.27,24.31,104200.0,17.5144,17.5361,17.5,17.5289,104200.0
2012-01-27 13:10:00,24.32,24.36,24.3,24.34,232600.0,17.5361,17.5649,17.5217,17.5505,232600.0
2012-01-27 13:20:00,24.34,24.35,24.3,24.32,142600.0,17.5505,17.5577,17.5217,17.5361,142600.0
2012-01-27 13:30:00,24.32,24.38,24.32,24.36,134600.0,17.5361,17.5793,17.5361,17.5649,134600.0
2012-01-27 13:40:00,24.36,24.37,24.35,24.36,119400.0,17.5649,17.5721,17.5577,17.5649,119400.0
2012-01-27 13:50:00,24.36,24.41,24.34,24.36,153400.0,17.5649,17.601,17.5505,17.5649,153400.0
2012-01-27 14:00:00,24.36,24.39,24.34,24.36,116000.0,17.5649,17.5866,17.5505,17.5649,116000.0
2012-01-27 14:10:00,24.36,24.37,24.33,24.34,129800.0,17.5649,17.5721,17.5433,17.5505,129800.0
2012-01-27 14:20:00,24.33,24.38,24.32,24.36,120400.0,17.5433,17.5793,17.5361,17.5649,120400.0
2012-01-27 14:30:00,24.37,24.42,24.37,24.41,205600.0,17.5721,17.6082,17.5721,17.601,205600.0
2012-01-27 14:40:00,24.42,24.45,24.41,24.45,156800.0,17.6082,17.6298,17.601,17.6298,156800.0
2012-01-27 14:50:00,24.45,24.57,24.44,24.57,230000.0,17.6298,17.7163,17.6226,17.7163,230000.0
2012-01-27 15:00:00,24.57,24.57,24.5,24.52,201400.0,17.7163,17.7163,17.6659,17.6803,201400.0
2012-01-27 15:10:00,24.52,24.59,24.51,24.59,159600.0,17.6803,17.7308,17.6731,17.7308,159600.0
2012-01-27 15:20:00,24.58,24.64,24.58,24.63,267200.0,17.7236,17.7668,17.7236,17.7596,267200.0
2012-01-27 15:30:00,24.63,24.63,24.53,24.57,259400.0,17.7596,17.7596,17.6875,17.7163,259400.0
2012-01-27 15:40:00,24.57,24.59,24.53,24.57,334400.0,17.7163,17.7308,17.6875,17.7163,334400.0
2012-01-27 15:50:00,24.57,24.61,24.53,24.53,457000.0,17.7163,17.7452,17.6875,17.6875,457000.0
2012-01-30 09:30:00,24.28,24.28,24.01,24.03,372200.0,17.5072,17.5072,17.3126,17.327,372200.0
2012-01-30 09:40:00,24.02,24.17,24.0,24.14,325400.0,17.3198,17.4279,17.3053,17.4063,325400.0
2012-01-30 09:50:00,24.14,24.15,24.06,24.06,419800.0,17.4063,17.4135,17.3486,17.3486,419800.0
2012-01-30 10:00:00,24.06,24.07,23.93,23.98,240800.0,17.3486,17.3558,17.2549,17.2909,240800.0
2012-01-30 10:10:00,23.98,23.98,23.91,23.91,224000.0,17.2909,17.2909,17.2404,17.2404,224000.0
2012-01-30 10:20:00,23.91,23.92,23.84,23.86,342800.0,17.2404,17.2477,17.19,17.2044,342800.0
2012-01-30 10:30:00,23.86,23.94,23.86,23.92,571600.0,17.2044,17.2621,17.2044,17.2477,571600.0
2012-01-30 10:40:00,23.92,23.95,23.9,23.92,276800.0,17.2477,17.2693,17.2332,17.2477,276800.0
2012-01-30 10:50:00,23.92,23.97,23.91,23.93,193800.0,17.2477,17.2837,17.2404,17.2549,193800.0
2012-01-30 11:00:00,23.93,23.99,23.93,23.99,366000.0,17.2549,17.2981,17.2549,17.2981,366000.0
2012-01-30 11:10:00,23.99,24.0,23.95,23.97,183600.0,17.2981,17.3053,17.2693,17.2837,183600.0
2012-01-30 11:20:00,23.97,23.99,23.97,23.99,139200.0,17.2837,17.2981,17.2837,17.2981,139200.0
2012-01-30 11:30:00,23.99,24.0,23.98,23.99,187200.0,17.2981,17.3053,17.2909,17.2981,187200.0
2012-01-30 11:40:00,23.99,24.0,23.93,23.94,220200.0,17.2981,17.3053,17.2549,17.2621,220200.0
2012-01-30 11:50:00,23.94,23.96,23.92,23.93,134600.0,17.2621,17.2765,17.2477,17.2549,134600.0
2012-01-30 12:00:00,23.93,23.97,23.93,23.95,185600.0,17.2549,17.2837,17.2549,17.2693,185600.0
2012-01-30 12:10:00,23.95,24.0,23.95,23.99,78400.0,17.2693,17.3053,17.2693,17.2981,78400.0
2012-01-30 12:20:00,23.99,24.03,23.98,24.02,141400.0,17.2981,17.327,17.2909,17.3198,141400.0
2012-01-30 12:30:00,24.02,24.09,24.02,24.05,174400.0,17.3198,17.3702,17.3198,17.3414,174400.0
2012-01-30 12:40:00,24.04,24.08,24.03,24.07,143800.0,17.3342,17.363,17.327,17.3558,143800.0
2012-01-30 12:50:00,24.07,24.15,24.07,24.14,107400.0,17.3558,17.4135,17.3558,17.4063,107400.0
2012-01-30 13:00:00,24.14,24.16,24.13,24.13,149400.0,17.4063,17.4207,17.3991,17.3991,149400.0
2012-01-30 13:10:00,24.13,24.14,24.08,24.1,108200.0,17.3991,17.4063,17.363,17.3774,108200.0
2012-01-30 13:20:00,24.1,24.14,24.1,24.13,183200.0,17.3774,17.4063,17.3774,17.3991,183200.0
2012-01-30 13:30:00,24.13,24.13,24.1,24.11,130200.0,17.3991,17.3991,17.3774,17.3847,130200.0
2012-01-30 13:40:00,24.11,24.14,24.1,24.11,190400.0,17.3847,17.4063,17.3774,17.3847,190400.0
2012-01-30 13:50:00,24.11,24.14,24.09,24.12,104400.0,17.3847,17.4063,17.3702,17.3919,104400.0
2012-01-30 14:00:00,24.12,24.15,24.1,24.13,392800.0,17.3919,17.4135,17.3774,17.3991,392800.0
2012-01-30 14:10:00,24.13,24.18,24.13,24.17,140800.0,17.3991,17.4351,17.3991,17.4279,140800.0
2012-01-30 14:20:00,24.17,24.18,24.14,24.18,113200.0,17.4279,17.4351,17.4063,17.4351,113200.0
2012-01-30 14:30:00,24.18,24.24,24.18,24.24,107800.0,17.4351,17.4784,17.4351,17.4784,107800.0
2012-01-30 14:40:00,24.24,24.25,24.21,24.21,98800.0,17.4784,17.4856,17.4568,17.4568,98800.0
2012-01-30 14:50:00,24.22,24.23,24.18,24.18,121600.0,17.464,17.4712,17.4351,17.4351,121600.0
2012-01-30 15:00:00,24.18,24.2,24.14,24.16,124400.0,17.4351,17.4496,17.4063,17.4207,124400.0
2012-01-30 15:10:00,24.16,24.24,24.16,24.21,100200.0,17.4207,17.4784,17.4207,17.4568,100200.0
2012-01-30 15:20:00,24.21,24.25,24.2,24.24,192000.0,17.4568,17.4856,17.4496,17.4784,192000.0
2012-01-30 15:30:00,24.24,24.31,24.21,24.23,275600.0,17.4784,17.5289,17.4568,17.4712,275600.0
2012-01-30 15:40:00,24.24,24.24,24.16,24.21,422400.0,17.4784,17.4784,17.4207,17.4568,422400.0
2012-01-30 15:50:00,24.22,24.24,24.2,24.21,421600.0,17.464,17.4784,17.4496,17.4568,421600.0
2012-01-31 09:30:00,24.57,24.63,24.41,24.57,334000.0,17.7163,17.7596,17.601,17.7163,334000.0
2012-01-31 09:40:00,24.57,24.57,24.38,24.42,215800.0,17.7163,17.7163,17.5793,17.6082,215800.0
2012-01-31 09:50:00,24.42,24.47,24.36,24.43,393200.0,17.6082,17.6442,17.5649,17.6154,393200.0
2012-01-31 10:00:00,24.43,24.45,24.32,24.32,351400.0,17.6154,17.6298,17.5361,17.5361,351400.0
2012-01-31 10:10:00,24.33,24.44,24.32,24.38,178200.0,17.5433,17.6226,17.5361,17.5793,178200.0
2012-01-31 10:20:00,24.38,24.45,24.38,24.39,117600.0,17.5793,17.6298,17.5793,17.5866,117600.0
2012-01-31 10:30:00,24.39,24.42,24.3,24.31,177000.0,17.5866,17.6082,17.5217,17.5289,177000.0
2012-01-31 10:40:00,24.31,24.36,24.29,24.31,146400.0,17.5289,17.5649,17.5144,17.5289,146400.0
2012-01-31 10:50:00,24.3,24.3,24.23,24.27,102200.0,17.5217,17.5217,17.4712,17.5,102200.0
2012-01-31 11:00:00,24.27,24.28,24.2,24.23,128600.0,17.5,17.5072,17.4496,17.4712,128600.0
2012-01-31 11:10:00,24.23,24.23,24.17,24.18,159600.0,17.4712,17.4712,17.4279,17.4351,159600.0
2012-01-31 11:20:00,24.18,24.18,24.11,24.14,156600.0,17.4351,17.4351,17.3847,17.4063,156600.0
2012-01-31 11:30:00,24.14,24.15,24.09,24.11,119200.0,17.4063,17.4135,17.3702,17.3847,119200.0
2012-01-31 11:40:00,24.12,24.15,24.09,24.1,108600.0,17.3919,17.4135,17.3702,17.3774,108600.0
2012-01-31 11:50:00,24.09,24.15,24.08,24.11,183400.0,17.3702,17.4135,17.363,17.3847,183400.0
2012-01-31 12:00:00,24.1,24.14,24.09,24.13,228400.0,17.3774,17.4063,17.3702,17.3991,228400.0
2012-01-31 12:10:00,24.14,24.24,24.13,24.24,121400.0,17.4063,17.4784,17.3991,17.4784,121400.0
2012-01-31 12:20:00,24.24,24.3,24.23,24.28,82200.0,17.4784,17.5217,17.4712,17.5072,82200.0
2012-01-31 12:30:00,24.28,24.32,24.28,24.31,119600.0,17.5072,17.5361,17.5072,17.5289,119600.0
2012-01-31 12:40:00,24.31,24.31,24.27,24.27,127400.0,17.5289,17.5289,17.5,17.5,127400.0
2012-01-31 12:50:00,24.27,24.31,24.25,24.3,115400.0,17.5,17.5289,17.4856,17.5217,115400.0
2012-01-31 13:00:00,24.3,24.35,24.3,24.33,79200.0,17.5217,17.5577,17.5217,17.5433,79200.0
2012-01-31 13:10:00,24.34,24.38,24.33,24.38,125600.0,17.5505,17.5793,17.5433,17.5793,125600.0
2012-01-31 13:20:00,24.38,24.41,24.38,24.38,63400.0,17.5793,17.601,17.5793,17.5793,63400.0
2012-01-31 13:30:00,24.39,24.4,24.36,24.38,194400.0,17.5866,17.5938,17.5649,17.5793,194400.0
2012-01-31 13:40:00,24.38,24.4,24.36,24.36,85800.0,17.5793,17.5938,17.5649,17.5649,85800.0
2012-01-31 13:50:00,24.36,24.41,24.35,24.38,98600.0,17.5649,17.601,17.5577,17.5793,98600.0
2012-01-31 14:00:00,24.39,24.39,24.3,24.3,269600.0,17.5866,17.5866,17.5217,17.5217,269600.0
2012-01-31 14:10:00,24.3,24.33,24.23,24.24,414200.0,17.5217,17.5433,17.4712,17.4784,414200.0
2012-01-31 14:20:00,24.24,24.26,24.18,24.18,238400.0,17.4784,17.4928,17.4351,17.4351,238400.0
2012-01-31 14:30:00,24.18,24.21,24.16,24.21,164000.0,17.4351,17.4568,17.4207,17.4568,164000.0
2012-01-31 14:40:00,24.21,24.21,24.15,24.16,132200.0,17.4568,17.4568,17.4135,17.4207,132200.0
2012-01-31 14:50:00,24.16,24.23,24.14,24.22,125800.0,17.4207,17.4712,17.4063,17.464,125800.0
2012-01-31 15:00:00,24.22,24.27,24.2,24.27,165400.0,17.464,17.5,17.4496,17.5,165400.0
2012-01-31 15:10:00,24.27,24.3,24.23,24.27,378000.0,17.5,17.5217,17.4712,17.5,378000.0
2012-01-31 15:20:00,24.27,24.28,24.23,24.25,187600.0,17.5,17.5072,17.4712,17.4856,187600.0
2012-01-31 15:30:00,24.25,24.25,24.2,24.25,255800.0,17.4856,17.4856,17.4496,17.4856,255800.0
2012-01-31 15:40:00,24.25,24.27,24.21,24.21,370400.0,17.4856,17.5,17.4568,17.4568,370400.0
2012-01-31 15:50:00,24.21,24.21,24.07,24.08,1727000.0,17.4568,17.4568,17.3558,17.363,1727000.0
2012-02-01 09:30:00,24.1,24.28,23.75,23.8,848400.0,17.3774,17.5072,17.1251,17.1611,848400.0
2012-02-01 09:40:00,23.8,23.81,23.4,23.41,849000.0,17.1611,17.1683,16.8727,16.8799,849000.0
2012-02-01 09:50:00,23.41,23.53,23.29,23.46,914000.0,16.8799,16.9664,16.7934,16.916,914000.0
2012-02-01 10:00:00,23.47,23.55,23.33,23.54,540800.0,16.9232,16.9809,16.8222,16.9737,540800.0
2012-02-01 10:10:00,23.55,23.56,23.33,23.41,656200.0,16.9809,16.9881,16.8222,16.8799,656200.0
2012-02-01 10:20:00,23.41,23.47,23.36,23.47,532400.0,16.8799,16.9232,16.8439,16.9232,532400.0
2012-02-01 10:30:00,23.46,23.52,23.42,23.43,561600.0,16.916,16.9592,16.8871,16.8943,561600.0
2012-02-01 10:40:00,23.43,23.47,23.38,23.46,477600.0,16.8943,16.9232,16.8583,16.916,477600.0
2012-02-01 10:50:00,23.46,23.49,23.36,23.45,821200.0,16.916,16.9376,16.8439,16.9088,821200.0
2012-02-01 11:00:00,23.45,23.71,23.44,23.63,908600.0,16.9088,17.0962,16.9015,17.0385,908600.0
2012-02-01 11:10:00,23.63,23.75,23.63,23.71,554000.0,17.0385,17.1251,17.0385,17.0962,554000.0
2012-02-01 11:20:00,23.71,23.76,23.67,23.75,538600.0,17.0962,17.1323,17.0674,17.1251,538600.0
2012-02-01 11:30:00,23.76,23.93,23.75,23.93,417200.0,17.1323,17.2549,17.1251,17.2549,417200.0
2012-02-01 11:40:00,23.93,24.01,23.93,23.97,240000.0,17.2549,17.3126,17.2549,17.2837,240000.0
2012-02-01 11:50:00,23.97,24.0,23.8,23.83,271800.0,17.2837,17.3053,17.1611,17.1828,271800.0
2012-02-01 12:00:00,23.83,23.88,23.82,23.83,348200.0,17.1828,17.2188,17.1755,17.1828,348200.0
2012-02-01 12:10:00,23.83,23.93,23.82,23.9,239000.0,17.1828,17.2549,17.1755,17.2332,239000.0
2012-02-01 12:20:00,23.9,24.05,23.9,23.98,365000.0,17.2332,17.3414,17.2332,17.2909,365000.0
2012-02-01 12:30:00,23.98,24.06,23.96,24.04,339800.0,17.2909,17.3486,17.2765,17.3342,339800.0
2012-02-01 12:40:00,24.04,24.11,24.02,24.1,184400.0,17.3342,17.3847,17.3198,17.3774,184400.0
2012-02-01 12:50:00,24.1,24.15,24.08,24.14,169200.0,17.3774,17.4135,17.363,17.4063,169200.0
2012-02-01 13:00:00,24.14,24.18,24.08,24.08,287200.0,17.4063,17.4351,17.363,17.363,287200.0
2012-02-01 13:10:00,24.09,24.11,24.07,24.09,154800.0,17.3702,17.3847,17.3558,17.3702,154800.0
2012-02-01 13:20:00,24.1,24.11,24.02,24.02,91800.0,17.3774,17.3847,17.3198,17.3198,91800.0
2012-02-01 13:30:00,24.02,24.11,24.02,24.09,129600.0,17.3198,17.3847,17.3198,17.3702,129600.0
2012-02-01 13:40:00,24.09,24.09,24.03,24.06,217800.0,17.3702,17.3702,17.327,17.3486,217800.0
2012-02-01 13:50:00,24.06,24.15,24.06,24.14,398800.0,17.3486,17.4135,17.3486,17.4063,398800.0
2012-02-01 14:00:00,24.14,24.17,24.1,24.1,286000.0,17.4063,17.4279,17.3774,17.3774,286000.0
2012-02-01 14:10:00,24.1,24.18,24.09,24.18,315200.0,17.3774,17.4351,17.3702,17.4351,315200.0
2012-02-01 14:20:00,24.18,24.24,24.14,24.24,277000.0,17.4351,17.4784,17.4063,17.4784,277000.0
2012-02-01 14:30:00,24.24,24.35,24.24,24.35,290800.0,17.4784,17.5577,17.4784,17.5577,290800.0
2012-02-01 14:40:00,24.35,24.43,24.22,24.24,419000.0,17.5577,17.6154,17.464,17.4784,419000.0
2012-02-01 14:50:00,24.24,24.28,24.22,24.23,147600.0,17.4784,17.5072,17.464,17.4712,147600.0
2012-02-01 15:00:00,24.23,24.27,24.2,24.27,228600.0,17.4712,17.5,17.4496,17.5,228600.0
2012-02-01 15:10:00,24.27,24.27,24.19,24.2,403400.0,17.5,17.5,17.4423,17.4496,403400.0
2012-02-01 15:20:00,24.2,24.21,24.13,24.14,452400.0,17.4496,17.4568,17.3991,17.4063,452400.0
2012-02-01 15:30:00,24.14,24.17,24.07,24.17,490200.0,17.4063,17.4279,17.3558,17.4279,490200.0
2012-02-01 15:40:00,24.17,24.22,24.14,24.18,885400.0,17.4279,17.464,17.4063,17.4351,885400.0
2012-02-01 15:50:00,24.18,24.2,24.08,24.12,1613600.0,17.4351,17.4496,17.363,17.3919,1613600.0
2012-02-02 09:30:00,24.25,24.25,24.02,24.03,295800.0,17.4856,17.4856,17.3198,17.327,295800.0
2012-02-02 09:40:00,24.04,24.08,24.02,24.04,337400.0,17.3342,17.363,17.3198,17.3342,337400.0
2012-02-02 09:50:00,24.04,24.06,23.95,23.98,415800.0,17.3342,17.3486,17.2693,17.2909,415800.0
2012-02-02 10:00:00,23.98,24.0,23.88,24.0,303400.0,17.2909,17.3053,17.2188,17.3053,303400.0
2012-02-02 10:10:00,24.0,24.06,23.99,24.06,173600.0,17.3053,17.3486,17.2981,17.3486,173600.0
2012-02-02 10:20:00,24.06,24.13,24.05,24.12,223000.0,17.3486,17.3991,17.3414,17.3919,223000.0
2012-02-02 10:30:00,24.12,24.13,24.1,24.13,150000.0,17.3919,17.3991,17.3774,17.3991,150000.0
2012-02-02 10:40:00,24.12,24.22,24.12,24.22,134200.0,17.3919,17.464,17.3919,17.464,134200.0
2012-02-02 10:50:00,24.22,24.25,24.19,24.24,181600.0,17.464,17.4856,17.4423,17.4784,181600.0
2012-02-02 11:00:00,24.24,24.28,24.24,24.27,261800.0,17.4784,17.5072,17.4784,17.5,261800.0
2012-02-02 11:10:00,24.27,24.3,24.26,24.3,147800.0,17.5,17.5217,17.4928,17.5217,147800.0
2012-02-02 11:20:00,24.3,24.32,24.29,24.3,146400.0,17.5217,17.5361,17.5144,17.5217,146400.0
2012-02-02 11:30:00,24.3,24.31,24.24,24.26,366400.0,17.5217,17.5289,17.4784,17.4928,366400.0
2012-02-02 11:40:00,24.26,24.27,24.25,24.27,96600.0,17.4928,17.5,17.4856,17.5,96600.0
2012-02-02 11:50:00,24.27,24.28,24.25,24.26,57600.0,17.5,17.5072,17.4856,17.4928,57600.0
2012-02-02 12:00:00,24.26,24.28,24.25,24.26,76200.0,17.4928,17.5072,17.4856,17.4928,76200.0
2012-02-02 12:10:00,24.26,24.27,24.24,24.25,143600.0,17.4928,17.5,17.4784,17.4856,143600.0
2012-02-02 12:20:00,24.25,24.3,24.25,24.29,113000.0,17.4856,17.5217,17.4856,17.5144,113000.0
2012-02-02 12:30:00,24.29,24.31,24.23,24.25,108600.0,17.5144,17.5289,17.4712,17.4856,108600.0
2012-02-02 12:40:00,24.25,24.31,24.24,24.3,93400.0,17.4856,17.5289,17.4784,17.5217,93400.0
2012-02-02 12:50:00,24.3,24.31,24.27,24.31,50000.0,17.5217,17.5289,17.5,17.5289,50000.0
2012-02-02 13:00:00,24.31,24.31,24.29,24.31,53800.0,17.5289,17.5289,17.5144,17.5289,53800.0
2012-02-02 13:10:00,24.31,24.33,24.3,24.33,54600.0,17.5289,17.5433,17.5217,17.5433,54600.0
2012-02-02 13:20:00,24.33,24.33,24.27,24.29,95200.0,17.5433,17.5433,17.5,17.5144,95200.0
2012-02-02 13:30:00,24.29,24.31,24.28,24.3,85400.0,17.5144,17.5289,17.5072,17.5217,85400.0
2012-02-02 13:40:00,24.3,24.33,24.3,24.33,84200.0,17.5217,17.5433,17.5217,17.5433,84200.0
2012-02-02 13:50:00,24.33,24.34,24.31,24.31,61600.0,17.5433,17.5505,17.5289,17.5289,61600.0
2012-02-02 14:00:00,24.32,24.34,24.31,24.33,68000.0,17.5361,17.5505,17.5289,17.5433,68000.0
2012-02-02 14:10:00,24.33,24.33,24.28,24.29,75200.0,17.5433,17.5433,17.5072,17.5144,75200.0
2012-02-02 14:20:00,24.29,24.32,24.28,24.31,130600.0,17.5144,17.5361,17.5072,17.5289,130600.0
2012-02-02 14:30:00,24.31,24.32,24.28,24.28,101400.0,17.5289,17.5361,17.5072,17.5072,101400.0
2012-02-02 14:40:00,24.28,24.29,24.25,24.27,119400.0,17.5072,17.5144,17.4856,17.5,119400.0
2012-02-02 14:50:00,24.26,24.26,24.22,24.24,125000.0,17.4928,17.4928,17.464,17.4784,125000.0
2012-02-02 15:00:00,24.24,24.25,24.22,24.22,146400.0,17.4784,17.4856,17.464,17.464,146400.0
2012-02-02 15:10:00,24.22,24.25,24.22,24.23,97400.0,17.464,17.4856,17.464,17.4712,97400.0
2012-02-02 15:20:00,24.23,24.26,24.22,24.24,106600.0,17.4712,17.4928,17.464,17.4784,106600.0
2012-02-02 15:30:00,24.24,24.25,24.21,24.25,187600.0,17.4784,17.4856,17.4568,17.4856,187600.0
2012-02-02 15:40:00,24.24,24.25,24.2,24.2,226800.0,17.4784,17.4856,17.4496,17.4496,226800.0
2012-02-02 15:50:00,24.2,24.24,24.18,24.23,408200.0,17.4496,17.4784,17.4351,17.4712,408200.0
2012-02-03 09:30:00,24.57,24.77,24.56,24.64,278600.0,17.7163,17.8606,17.7091,17.7668,278600.0
2012-02-03 09:40:00,24.64,24.67,24.48,24.67,262600.0,17.7668,17.7884,17.6514,17.7884,262600.0
2012-02-03 09:50:00,24.66,24.75,24.66,24.75,345000.0,17.7812,17.8461,17.7812,17.8461,345000.0
2012-02-03 10:00:00,24.75,24.91,24.75,24.91,243200.0,17.8461,17.9615,17.8461,17.9615,243200.0
2012-02-03 10:10:00,24.91,25.05,24.9,25.02,808200.0,17.9615,18.0624,17.9543,18.0408,808200.0
2012-02-03 10:20:00,25.02,25.12,25.01,25.11,486600.0,18.0408,18.1129,18.0336,18.1057,486600.0
2012-02-03 10:30:00,25.11,25.12,25.07,25.1,192800.0,18.1057,18.1129,18.0769,18.0985,192800.0
2012-02-03 10:40:00,25.1,25.1,25.03,25.04,220000.0,18.0985,18.0985,18.048,18.0552,220000.0
2012-02-03 10:50:00,25.05,25.07,25.0,25.04,216000.0,18.0624,18.0769,18.0264,18.0552,216000.0
2012-02-03 11:00:00,25.03,25.04,25.0,25.02,218000.0,18.048,18.0552,18.0264,18.0408,218000.0
2012-02-03 11:10:00,25.02,25.06,25.02,25.04,135400.0,18.0408,18.0697,18.0408,18.0552,135400.0
2012-02-03 11:20:00,25.04,25.1,25.04,25.1,128200.0,18.0552,18.0985,18.0552,18.0985,128200.0
2012-02-03 11:30:00,25.1,25.11,25.07,25.07,159000.0,18.0985,18.1057,18.0769,18.0769,159000.0
2012-02-03 11:40:00,25.08,25.12,25.07,25.11,165000.0,18.0841,18.1129,18.0769,18.1057,165000.0
2012-02-03 11:50:00,25.11,25.11,25.08,25.1,339400.0,18.1057,18.1057,18.0841,18.0985,339400.0
2012-02-03 12:00:00,25.11,25.12,25.08,25.1,118200.0,18.1057,18.1129,18.0841,18.0985,118200.0
2012-02-03 12:10:00,25.11,25.11,25.06,25.06,88400.0,18.1057,18.1057,18.0697,18.0697,88400.0
2012-02-03 12:20:00,25.07,25.07,25.03,25.04,111000.0,18.0769,18.0769,18.048,18.0552,111000.0
2012-02-03 12:30:00,25.04,25.05,24.96,25.02,225000.0,18.0552,18.0624,17.9976,18.0408,225000.0
2012-02-03 12:40:00,25.02,25.06,25.02,25.04,197800.0,18.0408,18.0697,18.0408,18.0552,197800.0
2012-02-03 12:50:00,25.04,25.09,25.04,25.09,162800.0,18.0552,18.0913,18.0552,18.0913,162800.0
2012-02-03 13:00:00,25.09,25.15,25.08,25.14,213000.0,18.0913,18.1346,18.0841,18.1273,213000.0
2012-02-03 13:10:00,25.14,25.17,25.13,25.15,158600.0,18.1273,18.149,18.1201,18.1346,158600.0
2012-02-03 13:20:00,25.15,25.16,25.13,25.14,78600.0,18.1346,18.1418,18.1201,18.1273,78600.0
2012-02-03 13:30:00,25.14,25.14,25.1,25.1,80000.0,18.1273,18.1273,18.0985,18.0985,80000.0
2012-02-03 13:40:00,25.1,25.1,25.06,25.06,72000.0,18.0985,18.0985,18.0697,18.0697,72000.0
2012-02-03 13:50:00,25.07,25.07,25.05,25.05,81800.0,18.0769,18.0769,18.0624,18.0624,81800.0
2012-02-03 14:00:00,25.05,25.06,25.0,25.01,62400.0,18.0624,18.0697,18.0264,18.0336,62400.0
2012-02-03 14:10:00,25.02,25.02,24.99,25.0,77400.0,18.0408,18.0408,18.0192,18.0264,77400.0
2012-02-03 14:20:00,25.0,25.0,24.95,24.96,94600.0,18.0264,18.0264,17.9903,17.9976,94600.0
2012-02-03 14:30:00,24.96,24.96,24.9,24.9,84400.0,17.9976,17.9976,17.9543,17.9543,84400.0
2012-02-03 14:40:00,24.9,24.92,24.88,24.91,88600.0,17.9543,17.9687,17.9399,17.9615,88600.0
2012-02-03 14:50:00,24.91,25.02,24.89,25.0,315200.0,17.9615,18.0408,17.9471,18.0264,315200.0
2012-02-03 15:00:00,25.0,25.0,24.98,24.98,146400.0,18.0264,18.0264,18.012,18.012,146400.0
2012-02-03 15:10:00,24.98,25.0,24.97,24.99,93800.0,18.012,18.0264,18.0048,18.0192,93800.0
2012-02-03 15:20:00,24.99,25.0,24.97,25.0,99600.0,18.0192,18.0264,18.0048,18.0264,99600.0
2012-02-03 15:30:00,25.0,25.0,24.95,24.96,328400.0,18.0264,18.0264,17.9903,17.9976,328400.0
2012-02-03 15:40:00,24.96,24.99,24.93,24.95,388200.0,17.9976,18.0192,17.9759,17.9903,388200.0
2012-02-03 15:50:00,24.95,25.0,24.92,24.99,1144200.0,17.9903,18.0264,17.9687,18.0192,1144200.0
2012-02-06 09:30:00,24.78,24.84,24.68,24.82,207400.0,17.8678,17.911,17.7957,17.8966,207400.0
2012-02-06 09:40:00,24.82,24.86,24.67,24.86,134200.0,17.8966,17.9254,17.7884,17.9254,134200.0
2012-02-06 09:50:00,24.85,24.86,24.8,24.81,92800.0,17.9182,17.9254,17.8822,17.8894,92800.0
2012-02-06 10:00:00,24.81,24.85,24.78,24.78,76200.0,17.8894,17.9182,17.8678,17.8678,76200.0
2012-02-06 10:10:00,24.78,24.82,24.75,24.8,126200.0,17.8678,17.8966,17.8461,17.8822,126200.0
2012-02-06 10:20:00,24.8,24.8,24.74,24.74,85000.0,17.8822,17.8822,17.8389,17.8389,85000.0
2012-02-06 10:30:00,24.73,24.75,24.71,24.71,242600.0,17.8317,17.8461,17.8173,17.8173,242600.0
2012-02-06 10:40:00,24.7,24.72,24.64,24.71,90400.0,17.8101,17.8245,17.7668,17.8173,90400.0
2012-02-06 10:50:00,24.71,24.74,24.68,24.74,68200.0,17.8173,17.8389,17.7957,17.8389,68200.0
2012-02-06 11:00:00,24.74,24.83,24.74,24.81,63400.0,17.8389,17.9038,17.8389,17.8894,63400.0
2012-02-06 11:10:00,24.81,24.86,24.81,24.84,180200.0,17.8894,17.9254,17.8894,17.911,180200.0
2012-02-06 11:20:00,24.83,24.85,24.81,24.84,43200.0,17.9038,17.9182,17.8894,17.911,43200.0
2012-02-06 11:30:00,24.84,24.85,24.8,24.81,41600.0,17.911,17.9182,17.8822,17.8894,41600.0
2012-02-06 11:40:00,24.81,24.86,24.79,24.83,101000.0,17.8894,17.9254,17.875,17.9038,101000.0
2012-02-06 11:50:00,24.83,24.86,24.8,24.85,51800.0,17.9038,17.9254,17.8822,17.9182,51800.0
2012-02-06 12:00:00,24.86,24.86,24.83,24.83,64200.0,17.9254,17.9254,17.9038,17.9038,64200.0
2012-02-06 12:10:00,24.83,24.86,24.81,24.86,35400.0,17.9038,17.9254,17.8894,17.9254,35400.0
2012-02-06 12:20:00,24.86,24.86,24.82,24.82,45000.0,17.9254,17.9254,17.8966,17.8966,45000.0
2012-02-06 12:30:00,24.83,24.86,24.81,24.86,60000.0,17.9038,17.9254,17.8894,17.9254,60000.0
2012-02-06 12:40:00,24.86,24.89,24.85,24.86,50000.0,17.9254,17.9471,17.9182,17.9254,50000.0
2012-02-06 12:50:00,24.86,24.86,24.83,24.85,46400.0,17.9254,17.9254,17.9038,17.9182,46400.0
2012-02-06 13:00:00,24.84,24.85,24.83,24.83,59400.0,17.911,17.9182,17.9038,17.9038,59400.0
2012-02-06 13:10:00,24.84,24.84,24.82,24.83,154400.0,17.911,17.911,17.8966,17.9038,154400.0
2012-02-06 13:20:00,24.84,24.84,24.78,24.79,133200.0,17.911,17.911,17.8678,17.875,133200.0
2012-02-06 13:30:00,24.79,24.82,24.78,24.79,45800.0,17.875,17.8966,17.8678,17.875,45800.0
2012-02-06 13:40:00,24.78,24.79,24.75,24.75,60800.0,17.8678,17.875,17.8461,17.8461,60800.0
2012-02-06 13:50:00,24.75,24.77,24.74,24.75,63600.0,17.8461,17.8606,17.8389,17.8461,63600.0
2012-02-06 14:00:00,24.75,24.77,24.74,24.76,85200.0,17.8461,17.8606,17.8389,17.8533,85200.0
2012-02-06 14:10:00,24.76,24.81,24.75,24.8,67600.0,17.8533,17.8894,17.8461,17.8822,67600.0
2012-02-06 14:20:00,24.8,24.82,24.79,24.81,69800.0,17.8822,17.8966,17.875,17.8894,69800.0
2012-02-06 14:30:00,24.8,24.81,24.79,24.79,54800.0,17.8822,17.8894,17.875,17.875,54800.0
2012-02-06 14:40:00,24.79,24.8,24.73,24.73,273000.0,17.875,17.8822,17.8317,17.8317,273000.0
2012-02-06 14:50:00,24.73,24.76,24.73,24.75,128600.0,17.8317,17.8533,17.8317,17.8461,128600.0
2012-02-06 15:00:00,24.75,24.78,24.75,24.77,145200.0,17.8461,17.8678,17.8461,17.8606,145200.0
2012-02-06 15:10:00,24.77,24.78,24.75,24.76,176600.0,17.8606,17.8678,17.8461,17.8533,176600.0
2012-02-06 15:20:00,24.76,24.77,24.74,24.74,125000.0,17.8533,17.8606,17.8389,17.8389,125000.0
2012-02-06 15:30:00,24.74,24.77,24.74,24.77,189800.0,17.8389,17.8606,17.8389,17.8606,189800.0
2012-02-06 15:40:00,24.77,24.84,24.77,24.81,236600.0,17.8606,17.911,17.8606,17.8894,236600.0
2012-02-06 15:50:00,24.81,24.83,24.78,24.8,405800.0,17.8894,17.9038,17.8678,17.8822,405800.0
2012-02-07 09:30:00,24.66,24.75,24.59,24.59,250600.0,17.7812,17.8461,17.7308,17.7308,250600.0
2012-02-07 09:40:00,24.59,24.66,24.52,24.57,149000.0,17.7308,17.7812,17.6803,17.7163,149000.0
2012-02-07 09:50:00,24.57,24.6,24.53,24.58,98000.0,17.7163,17.738,17.6875,17.7236,98000.0
2012-02-07 10:00:00,24.58,24.6,24.53,24.55,130400.0,17.7236,17.738,17.6875,17.7019,130400.0
2012-02-07 10:10:00,24.56,24.65,24.55,24.65,168000.0,17.7091,17.774,17.7019,17.774,168000.0
2012-02-07 10:20:00,24.65,24.68,24.65,24.67,137000.0,17.774,17.7957,17.774,17.7884,137000.0
2012-02-07 10:30:00,24.67,24.71,24.67,24.7,123800.0,17.7884,17.8173,17.7884,17.8101,123800.0
2012-02-07 10:40:00,24.7,24.78,24.7,24.77,123200.0,17.8101,17.8678,17.8101,17.8606,123200.0
2012-02-07 10:50:00,24.78,24.8,24.77,24.8,93800.0,17.8678,17.8822,17.8606,17.8822,93800.0
2012-02-07 11:00:00,24.8,24.85,24.8,24.83,261200.0,17.8822,17.9182,17.8822,17.9038,261200.0
2012-02-07 11:10:00,24.83,24.91,24.83,24.88,122800.0,17.9038,17.9615,17.9038,17.9399,122800.0
2012-02-07 11:20:00,24.88,24.93,24.88,24.93,69400.0,17.9399,17.9759,17.9399,17.9759,69400.0
2012-02-07 11:30:00,24.93,24.95,24.91,24.92,103400.0,17.9759,17.9903,17.9615,17.9687,103400.0
2012-02-07 11:40:00,24.92,24.92,24.86,24.86,136200.0,17.9687,17.9687,17.9254,17.9254,136200.0
2012-02-07 11:50:00,24.86,24.88,24.84,24.85,63600.0,17.9254,17.9399,17.911,17.9182,63600.0
2012-02-07 12:00:00,24.85,24.86,24.83,24.85,58800.0,17.9182,17.9254,17.9038,17.9182,58800.0
2012-02-07 12:10:00,24.85,24.86,24.84,24.85,81200.0,17.9182,17.9254,17.911,17.9182,81200.0
2012-02-07 12:20:00,24.86,24.89,24.83,24.83,185400.0,17.9254,17.9471,17.9038,17.9038,185400.0
2012-02-07 12:30:00,24.83,24.86,24.83,24.86,97400.0,17.9038,17.9254,17.9038,17.9254,97400.0
2012-02-07 12:40:00,24.86,24.86,24.84,24.85,91000.0,17.9254,17.9254,17.911,17.9182,91000.0
2012-02-07 12:50:00,24.85,24.86,24.85,24.86,57800.0,17.9182,17.9254,17.9182,17.9254,57800.0
2012-02-07 13:00:00,24.86,24.86,24.84,24.84,64400.0,17.9254,17.9254,17.911,17.911,64400.0
2012-02-07 13:10:00,24.84,24.85,24.78,24.79,90200.0,17.911,17.9182,17.8678,17.875,90200.0
2012-02-07 13:20:00,24.79,24.79,24.74,24.77,84000.0,17.875,17.875,17.8389,17.8606,84000.0
2012-02-07 13:30:00,24.78,24.78,24.75,24.75,98000.0,17.8678,17.8678,17.8461,17.8461,98000.0
2012-02-07 13:40:00,24.75,24.79,24.75,24.79,93200.0,17.8461,17.875,17.8461,17.875,93200.0
2012-02-07 13:50:00,24.79,24.83,24.79,24.82,166200.0,17.875,17.9038,17.875,17.8966,166200.0
2012-02-07 14:00:00,24.82,24.83,24.78,24.79,110200.0,17.8966,17.9038,17.8678,17.875,110200.0
2012-02-07 14:10:00,24.79,24.8,24.77,24.78,95400.0,17.875,17.8822,17.8606,17.8678,95400.0
2012-02-07 14:20:00,24.78,24.79,24.74,24.75,87600.0,17.8678,17.875,17.8389,17.8461,87600.0
2012-02-07 14:30:00,24.75,24.75,24.73,24.74,186600.0,17.8461,17.8461,17.8317,17.8389,186600.0
2012-02-07 14:40:00,24.74,24.77,24.71,24.72,185400.0,17.8389,17.8606,17.8173,17.8245,185400.0
2012-02-07 14:50:00,24.71,24.72,24.65,24.65,148200.0,17.8173,17.8245,17.774,17.774,148200.0
2012-02-07 15:00:00,24.66,24.72,24.65,24.72,196400.0,17.7812,17.8245,17.774,17.8245,196400.0
2012-02-07 15:10:00,24.72,24.73,24.68,24.73,157600.0,17.8245,17.8317,17.7957,17.8317,157600.0
2012-02-07 15:20:00,24.73,24.75,24.72,24.73,156200.0,17.8317,17.8461,17.8245,17.8317,156200.0
2012-02-07 15:30:00,24.74,24.74,24.68,24.69,230600.0,17.8389,17.8389,17.7957,17.8029,230600.0
2012-02-07 15:40:00,24.68,24.7,24.62,24.66,414800.0,17.7957,17.8101,17.7524,17.7812,414800.0
2012-02-07 15:50:00,24.65,24.68,24.64,24.64,664800.0,17.774,17.7957,17.7668,17.7668,664800.0
2012-02-08 09:30:00,24.67,24.73,24.58,24.63,130000.0,17.7884,17.8317,17.7236,17.7596,130000.0
2012-02-08 09:40:00,24.63,24.76,24.61,24.75,138600.0,17.7596,17.8533,17.7452,17.8461,138600.0
2012-02-08 09:50:00,24.75,24.77,24.72,24.74,127600.0,17.8461,17.8606,17.8245,17.8389,127600.0
2012-02-08 10:00:00,24.73,24.78,24.73,24.74,98200.0,17.8317,17.8678,17.8317,17.8389,98200.0
2012-02-08 10:10:00,24.75,24.78,24.73,24.75,139200.0,17.8461,17.8678,17.8317,17.8461,139200.0
2012-02-08 10:20:00,24.75,24.78,24.73,24.75,92000.0,17.8461,17.8678,17.8317,17.8461,92000.0
2012-02-08 10:30:00,24.75,24.76,24.68,24.68,108800.0,17.8461,17.8533,17.7957,17.7957,108800.0
2012-02-08 10:40:00,24.68,24.68,24.6,24.61,216600.0,17.7957,17.7957,17.738,17.7452,216600.0
2012-02-08 10:50:00,24.61,24.66,24.6,24.63,113600.0,17.7452,17.7812,17.738,17.7596,113600.0
2012-02-08 11:00:00,24.63,24.64,24.52,24.53,167000.0,17.7596,17.7668,17.6803,17.6875,167000.0
2012-02-08 11:10:00,24.53,24.56,24.52,24.53,75800.0,17.6875,17.7091,17.6803,17.6875,75800.0
2012-02-08 11:20:00,24.54,24.57,24.52,24.57,100400.0,17.6947,17.7163,17.6803,17.7163,100400.0
2012-02-08 11:30:00,24.57,24.58,24.49,24.52,142200.0,17.7163,17.7236,17.6587,17.6803,142200.0
2012-02-08 11:40:00,24.52,24.55,24.48,24.49,100200.0,17.6803,17.7019,17.6514,17.6587,100200.0
2012-02-08 11:50:00,24.49,24.54,24.49,24.5,53400.0,17.6587,17.6947,17.6587,17.6659,53400.0
2012-02-08 12:00:00,24.5,24.55,24.5,24.52,95800.0,17.6659,17.7019,17.6659,17.6803,95800.0
2012-02-08 12:10:00,24.51,24.53,24.5,24.52,87200.0,17.6731,17.6875,17.6659,17.6803,87200.0
2012-02-08 12:20:00,24.52,24.53,24.5,24.52,53200.0,17.6803,17.6875,17.6659,17.6803,53200.0
2012-02-08 12:30:00,24.52,24.54,24.52,24.53,45800.0,17.6803,17.6947,17.6803,17.6875,45800.0
2012-02-08 12:40:00,24.53,24.59,24.53,24.58,92800.0,17.6875,17.7308,17.6875,17.7236,92800.0
2012-02-08 12:50:00,24.58,24.62,24.57,24.61,81600.0,17.7236,17.7524,17.7163,17.7452,81600.0
2012-02-08 13:00:00,24.61,24.62,24.59,24.6,82200.0,17.7452,17.7524,17.7308,17.738,82200.0
2012-02-08 13:10:00,24.6,24.61,24.57,24.58,63400.0,17.738,17.7452,17.7163,17.7236,63400.0
2012-02-08 13:20:00,24.59,24.63,24.57,24.61,121800.0,17.7308,17.7596,17.7163,17.7452,121800.0
2012-02-08 13:30:00,24.61,24.65,24.6,24.64,87800.0,17.7452,17.774,17.738,17.7668,87800.0
2012-02-08 13:40:00,24.64,24.66,24.63,24.64,35800.0,17.7668,17.7812,17.7596,17.7668,35800.0
2012-02-08 13:50:00,24.65,24.65,24.61,24.62,124200.0,17.774,17.774,17.7452,17.7524,124200.0
2012-02-08 14:00:00,24.61,24.63,24.61,24.61,87000.0,17.7452,17.7596,17.7452,17.7452,87000.0
2012-02-08 14:10:00,24.62,24.64,24.61,24.64,128800.0,17.7524,17.7668,17.7452,17.7668,128800.0
2012-02-08 14:20:00,24.63,24.67,24.6,24.64,112400.0,17.7596,17.7884,17.738,17.7668,112400.0
2012-02-08 14:30:00,24.64,24.68,24.64,24.66,97000.0,17.7668,17.7957,17.7668,17.7812,97000.0
2012-02-08 14:40:00,24.66,24.7,24.65,24.68,146600.0,17.7812,17.8101,17.774,17.7957,146600.0
2012-02-08 14:50:00,24.68,24.7,24.66,24.66,132200.0,17.7957,17.8101,17.7812,17.7812,132200.0
2012-02-08 15:00:00,24.66,24.69,24.64,24.68,90600.0,17.7812,17.8029,17.7668,17.7957,90600.0
2012-02-08 15:10:00,24.68,24.68,24.64,24.66,128600.0,17.7957,17.7957,17.7668,17.7812,128600.0
2012-02-08 15:20:00,24.66,24.68,24.65,24.67,139600.0,17.7812,17.7957,17.774,17.7884,139600.0
2012-02-08 15:30:00,24.67,24.69,24.65,24.68,194000.0,17.7884,17.8029,17.774,17.7957,194000.0
2012-02-08 15:40:00,24.68,24.7,24.64,24.66,232600.0,17.7957,17.8101,17.7668,17.7812,232600.0
2012-02-08 15:50:00,24.66,24.68,24.64,24.67,327000.0,17.7812,17.7957,17.7668,17.7884,327000.0
2012-02-09 09:30:00,24.75,24.84,24.69,24.71,336600.0,17.8461,17.911,17.8029,17.8173,336600.0
2012-02-09 09:40:00,24.71,24.71,24.52,24.65,248600.0,17.8173,17.8173,17.6803,17.774,248600.0
2012-02-09 09:50:00,24.64,24.66,24.58,24.6,206000.0,17.7668,17.7812,17.7236,17.738,206000.0
2012-02-09 10:00:00,24.6,24.61,24.49,24.5,228400.0,17.738,17.7452,17.6587,17.6659,228400.0
2012-02-09 10:10:00,24.5,24.55,24.49,24.5,153000.0,17.6659,17.7019,17.6587,17.6659,153000.0
2012-02-09 10:20:00,24.5,24.5,24.34,24.35,174400.0,17.6659,17.6659,17.5505,17.5577,174400.0
2012-02-09 10:30:00,24.35,24.37,24.29,24.35,174000.0,17.5577,17.5721,17.5144,17.5577,174000.0
2012-02-09 10:40:00,24.36,24.43,24.31,24.43,224800.0,17.5649,17.6154,17.5289,17.6154,224800.0
2012-02-09 10:50:00,24.43,24.45,24.39,24.42,120000.0,17.6154,17.6298,17.5866,17.6082,120000.0
2012-02-09 11:00:00,24.42,24.44,24.38,24.4,116200.0,17.6082,17.6226,17.5793,17.5938,116200.0
2012-02-09 11:10:00,24.39,24.43,24.38,24.39,77600.0,17.5866,17.6154,17.5793,17.5866,77600.0
2012-02-09 11:20:00,24.39,24.39,24.33,24.33,74800.0,17.5866,17.5866,17.5433,17.5433,74800.0
2012-02-09 11:30:00,24.34,24.39,24.3,24.3,128800.0,17.5505,17.5866,17.5217,17.5217,128800.0
2012-02-09 11:40:00,24.3,24.4,24.28,24.38,109800.0,17.5217,17.5938,17.5072,17.5793,109800.0
2012-02-09 11:50:00,24.38,24.46,24.37,24.45,89400.0,17.5793,17.637,17.5721,17.6298,89400.0
2012-02-09 12:00:00,24.45,24.49,24.43,24.43,159400.0,17.6298,17.6587,17.6154,17.6154,159400.0
2012-02-09 12:10:00,24.43,24.45,24.4,24.42,88800.0,17.6154,17.6298,17.5938,17.6082,88800.0
2012-02-09 12:20:00,24.42,24.43,24.36,24.38,69000.0,17.6082,17.6154,17.5649,17.5793,69000.0
2012-02-09 12:30:00,24.38,24.42,24.38,24.39,100000.0,17.5793,17.6082,17.5793,17.5866,100000.0
2012-02-09 12:40:00,24.4,24.47,24.4,24.44,57600.0,17.5938,17.6442,17.5938,17.6226,57600.0
2012-02-09 12:50:00,24.43,24.48,24.43,24.47,57600.0,17.6154,17.6514,17.6154,17.6442,57600.0
2012-02-09 13:00:00,24.48,24.53,24.46,24.46,54200.0,17.6514,17.6875,17.637,17.637,54200.0
2012-02-09 13:10:00,24.46,24.5,24.45,24.49,45000.0,17.637,17.6659,17.6298,17.6587,45000.0
2012-02-09 13:20:00,24.48,24.55,24.48,24.54,69000.0,17.6514,17.7019,17.6514,17.6947,69000.0
2012-02-09 13:30:00,24.54,24.55,24.5,24.54,58000.0,17.6947,17.7019,17.6659,17.6947,58000.0
2012-02-09 13:40:00,24.54,24.55,24.5,24.52,95600.0,17.6947,17.7019,17.6659,17.6803,95600.0
2012-02-09 13:50:00,24.52,24.55,24.5,24.55,245600.0,17.6803,17.7019,17.6659,17.7019,245600.0
2012-02-09 14:00:00,24.55,24.59,24.55,24.55,91400.0,17.7019,17.7308,17.7019,17.7019,91400.0
2012-02-09 14:10:00,24.55,24.58,24.55,24.55,107600.0,17.7019,17.7236,17.7019,17.7019,107600.0
2012-02-09 14:20:00,24.56,24.59,24.55,24.58,100200.0,17.7091,17.7308,17.7019,17.7236,100200.0
2012-02-09 14:30:00,24.58,24.59,24.54,24.56,121400.0,17.7236,17.7308,17.6947,17.7091,121400.0
2012-02-09 14:40:00,24.56,24.56,24.51,24.52,205800.0,17.7091,17.7091,17.6731,17.6803,205800.0
2012-02-09 14:50:00,24.52,24.53,24.51,24.52,72000.0,17.6803,17.6875,17.6731,17.6803,72000.0
2012-02-09 15:00:00,24.52,24.56,24.5,24.54,129600.0,17.6803,17.7091,17.6659,17.6947,129600.0
2012-02-09 15:10:00,24.53,24.53,24.49,24.5,95600.0,17.6875,17.6875,17.6587,17.6659,95600.0
2012-02-09 15:20:00,24.5,24.54,24.47,24.52,140800.0,17.6659,17.6947,17.6442,17.6803,140800.0
2012-02-09 15:30:00,24.52,24.54,24.5,24.51,142600.0,17.6803,17.6947,17.6659,17.6731,142600.0
2012-02-09 15:40:00,24.51,24.53,24.47,24.5,217000.0,17.6731,17.6875,17.6442,17.6659,217000.0
2012-02-09 15:50:00,24.5,24.52,24.48,24.5,435400.0,17.6659,17.6803,17.6514,17.6659,435400.0
2012-02-10 09:30:00,24.2,24.23,24.1,24.18,217000.0,17.4496,17.4712,17.3774,17.4351,217000.0
2012-02-10 09:40:00,24.17,24.24,24.15,24.18,140600.0,17.4279,17.4784,17.4135,17.4351,140600.0
2012-02-10 09:50:00,24.18,24.23,24.03,24.05,223200.0,17.4351,17.4712,17.327,17.3414,223200.0
2012-02-10 10:00:00,24.05,24.09,24.0,24.01,224400.0,17.3414,17.3702,17.3053,17.3126,224400.0
2012-02-10 10:10:00,24.01,24.05,24.0,24.03,217800.0,17.3126,17.3414,17.3053,17.327,217800.0
2012-02-10 10:20:00,24.02,24.05,24.01,24.04,131400.0,17.3198,17.3414,17.3126,17.3342,131400.0
2012-02-10 10:30:00,24.04,24.06,24.03,24.05,84800.0,17.3342,17.3486,17.327,17.3414,84800.0
2012-02-10 10:40:00,24.05,24.15,24.03,24.11,196800.0,17.3414,17.4135,17.327,17.3847,196800.0
2012-02-10 10:50:00,24.11,24.15,24.09,24.15,80200.0,17.3847,17.4135,17.3702,17.4135,80200.0
2012-02-10 11:00:00,24.15,24.18,24.11,24.16,96600.0,17.4135,17.4351,17.3847,17.4207,96600.0
2012-02-10 11:10:00,24.16,24.18,24.13,24.15,111600.0,17.4207,17.4351,17.3991,17.4135,111600.0
2012-02-10 11:20:00,24.14,24.15,24.12,24.12,69800.0,17.4063,17.4135,17.3919,17.3919,69800.0
2012-02-10 11:30:00,24.12,24.15,24.1,24.15,52200.0,17.3919,17.4135,17.3774,17.4135,52200.0
2012-02-10 11:40:00,24.15,24.17,24.14,24.17,67000.0,17.4135,17.4279,17.4063,17.4279,67000.0
2012-02-10 11:50:00,24.17,24.21,24.16,24.19,117000.0,17.4279,17.4568,17.4207,17.4423,117000.0
2012-02-10 12:00:00,24.19,24.2,24.15,24.15,45200.0,17.4423,17.4496,17.4135,17.4135,45200.0
2012-02-10 12:10:00,24.14,24.15,24.1,24.11,64800.0,17.4063,17.4135,17.3774,17.3847,64800.0
2012-02-10 12:20:00,24.11,24.12,24.08,24.12,75600.0,17.3847,17.3919,17.363,17.3919,75600.0
2012-02-10 12:30:00,24.11,24.17,24.11,24.16,57600.0,17.3847,17.4279,17.3847,17.4207,57600.0
2012-02-10 12:40:00,24.16,24.2,24.14,24.19,98400.0,17.4207,17.4496,17.4063,17.4423,98400.0
2012-02-10 12:50:00,24.2,24.22,24.18,24.22,72000.0,17.4496,17.464,17.4351,17.464,72000.0
2012-02-10 13:00:00,24.21,24.22,24.19,24.19,47400.0,17.4568,17.464,17.4423,17.4423,47400.0
2012-02-10 13:10:00,24.2,24.2,24.15,24.19,65200.0,17.4496,17.4496,17.4135,17.4423,65200.0
2012-02-10 13:20:00,24.18,24.19,24.14,24.14,54800.0,17.4351,17.4423,17.4063,17.4063,54800.0
2012-02-10 13:30:00,24.13,24.14,24.06,24.09,104200.0,17.3991,17.4063,17.3486,17.3702,104200.0
2012-02-10 13:40:00,24.08,24.11,24.08,24.09,80400.0,17.363,17.3847,17.363,17.3702,80400.0
2012-02-10 13:50:00,24.09,24.09,24.04,24.04,67400.0,17.3702,17.3702,17.3342,17.3342,67400.0
2012-02-10 14:00:00,24.05,24.1,24.05,24.07,70200.0,17.3414,17.3774,17.3414,17.3558,70200.0
2012-02-10 14:10:00,24.07,24.08,24.06,24.07,54400.0,17.3558,17.363,17.3486,17.3558,54400.0
2012-02-10 14:20:00,24.07,24.1,24.06,24.09,78000.0,17.3558,17.3774,17.3486,17.3702,78000.0
2012-02-10 14:30:00,24.09,24.14,24.08,24.1,119200.0,17.3702,17.4063,17.363,17.3774,119200.0
2012-02-10 14:40:00,24.1,24.11,24.08,24.09,117400.0,17.3774,17.3847,17.363,17.3702,117400.0
2012-02-10 14:50:00,24.08,24.09,24.06,24.06,103600.0,17.363,17.3702,17.3486,17.3486,103600.0
2012-02-10 15:00:00,24.06,24.06,24.01,24.02,165000.0,17.3486,17.3486,17.3126,17.3198,165000.0
2012-02-10 15:10:00,24.02,24.07,24.0,24.05,181200.0,17.3198,17.3558,17.3053,17.3414,181200.0
2012-02-10 15:20:00,24.05,24.11,24.05,24.11,149600.0,17.3414,17.3847,17.3414,17.3847,149600.0
2012-02-10 15:30:00,24.11,24.13,24.09,24.11,251000.0,17.3847,17.3991,17.3702,17.3847,251000.0
2012-02-10 15:40:00,24.11,24.17,24.11,24.14,326400.0,17.3847,17.4279,17.3847,17.4063,326400.0
2012-02-10 15:50:00,24.14,24.18,24.13,24.16,552800.0,17.4063,17.4351,17.3991,17.4207,552800.0
2012-02-13 09:30:00,24.2,24.38,24.2,24.32,204400.0,17.5673,17.698,17.5673,17.6544,204400.0
2012-02-13 09:40:00,24.32,24.36,24.25,24.31,107600.0,17.6544,17.6834,17.6036,17.6471,107600.0
2012-02-13 09:50:00,24.31,24.37,24.29,24.36,97000.0,17.6471,17.6907,17.6326,17.6834,97000.0
2012-02-13 10:00:00,24.37,24.46,24.36,24.42,150800.0,17.6907,17.756,17.6834,17.727,150800.0
2012-02-13 10:10:00,24.42,24.43,24.31,24.32,108000.0,17.727,17.7342,17.6471,17.6544,108000.0
2012-02-13 10:20:00,24.32,24.36,24.31,24.33,100600.0,17.6544,17.6834,17.6471,17.6617,100600.0
2012-02-13 10:30:00,24.34,24.34,24.26,24.26,89800.0,17.6689,17.6689,17.6108,17.6108,89800.0
2012-02-13 10:40:00,24.26,24.32,24.25,24.27,180800.0,17.6108,17.6544,17.6036,17.6181,180800.0
2012-02-13 10:50:00,24.27,24.32,24.27,24.28,200600.0,17.6181,17.6544,17.6181,17.6254,200600.0
2012-02-13 11:00:00,24.29,24.32,24.28,24.32,107400.0,17.6326,17.6544,17.6254,17.6544,107400.0
2012-02-13 11:10:00,24.32,24.35,24.3,24.31,218600.0,17.6544,17.6762,17.6399,17.6471,218600.0
2012-02-13 11:20:00,24.31,24.38,24.31,24.38,112600.0,17.6471,17.698,17.6471,17.698,112600.0
2012-02-13 11:30:00,24.38,24.4,24.38,24.39,155800.0,17.698,17.7125,17.698,17.7052,155800.0
2012-02-13 11:40:00,24.38,24.43,24.38,24.43,146800.0,17.698,17.7342,17.698,17.7342,146800.0
2012-02-13 11:50:00,24.43,24.46,24.43,24.43,103400.0,17.7342,17.756,17.7342,17.7342,103400.0
2012-02-13 12:00:00,24.43,24.46,24.43,24.43,150400.0,17.7342,17.756,17.7342,17.7342,150400.0
2012-02-13 12:10:00,24.44,24.49,24.44,24.49,53800.0,17.7415,17.7778,17.7415,17.7778,53800.0
2012-02-13 12:20:00,24.49,24.5,24.48,24.48,83400.0,17.7778,17.7851,17.7705,17.7705,83400.0
2012-02-13 12:30:00,24.48,24.5,24.45,24.45,198000.0,17.7705,17.7851,17.7488,17.7488,198000.0
2012-02-13 12:40:00,24.45,24.5,24.43,24.47,221600.0,17.7488,17.7851,17.7342,17.7633,221600.0
2012-02-13 12:50:00,24.47,24.5,24.47,24.5,52000.0,17.7633,17.7851,17.7633,17.7851,52000.0
2012-02-13 13:00:00,24.5,24.5,24.47,24.47,129000.0,17.7851,17.7851,17.7633,17.7633,129000.0
2012-02-13 13:10:00,24.48,24.5,24.48,24.49,96800.0,17.7705,17.7851,17.7705,17.7778,96800.0
2012-02-13 13:20:00,24.49,24.5,24.47,24.48,101600.0,17.7778,17.7851,17.7633,17.7705,101600.0
2012-02-13 13:30:00,24.48,24.5,24.47,24.5,91200.0,17.7705,17.7851,17.7633,17.7851,91200.0
2012-02-13 13:40:00,24.5,24.53,24.5,24.52,96800.0,17.7851,17.8068,17.7851,17.7996,96800.0
2012-02-13 13:50:00,24.52,24.54,24.5,24.5,71200.0,17.7996,17.8141,17.7851,17.7851,71200.0
2012-02-13 14:00:00,24.5,24.53,24.5,24.5,149600.0,17.7851,17.8068,17.7851,17.7851,149600.0
2012-02-13 14:10:00,24.5,24.5,24.48,24.49,66200.0,17.7851,17.7851,17.7705,17.7778,66200.0
2012-02-13 14:20:00,24.49,24.5,24.49,24.5,71600.0,17.7778,17.7851,17.7778,17.7851,71600.0
2012-02-13 14:30:00,24.5,24.55,24.5,24.52,97800.0,17.7851,17.8214,17.7851,17.7996,97800.0
2012-02-13 14:40:00,24.51,24.55,24.51,24.53,94800.0,17.7923,17.8214,17.7923,17.8068,94800.0
2012-02-13 14:50:00,24.53,24.55,24.52,24.52,148800.0,17.8068,17.8214,17.7996,17.7996,148800.0
2012-02-13 15:00:00,24.52,24.53,24.49,24.5,140600.0,17.7996,17.8068,17.7778,17.7851,140600.0
2012-02-13 15:10:00,24.5,24.5,24.48,24.49,67000.0,17.7851,17.7851,17.7705,17.7778,67000.0
2012-02-13 15:20:00,24.49,24.5,24.46,24.47,174800.0,17.7778,17.7851,17.756,17.7633,174800.0
2012-02-13 15:30:00,24.47,24.5,24.43,24.45,223800.0,17.7633,17.7851,17.7342,17.7488,223800.0
2012-02-13 15:40:00,24.46,24.46,24.42,24.43,293000.0,17.756,17.756,17.727,17.7342,293000.0
2012-02-13 15:50:00,24.43,24.46,24.4,24.46,518800.0,17.7342,17.756,17.7125,17.756,518800.0
2012-02-14 09:30:00,24.38,24.38,24.25,24.29,167800.0,17.698,17.698,17.6036,17.6326,167800.0
2012-02-14 09:40:00,24.29,24.34,24.22,24.33,117800.0,17.6326,17.6689,17.5818,17.6617,117800.0
2012-02-14 09:50:00,24.33,24.33,24.18,24.18,154000.0,17.6617,17.6617,17.5528,17.5528,154000.0
2012-02-14 10:00:00,24.19,24.23,24.14,24.15,149600.0,17.56,17.5891,17.5237,17.531,149600.0
2012-02-14 10:10:00,24.15,24.18,24.11,24.16,281200.0,17.531,17.5528,17.502,17.5382,281200.0
2012-02-14 10:20:00,24.16,24.25,24.16,24.25,103600.0,17.5382,17.6036,17.5382,17.6036,103600.0
2012-02-14 10:30:00,24.24,24.24,24.18,24.18,70800.0,17.5963,17.5963,17.5528,17.5528,70800.0
2012-02-14 10:40:00,24.18,24.19,24.15,24.18,77400.0,17.5528,17.56,17.531,17.5528,77400.0
2012-02-14 10:50:00,24.18,24.18,24.11,24.15,149200.0,17.5528,17.5528,17.502,17.531,149200.0
2012-02-14 11:00:00,24.15,24.22,24.14,24.21,108400.0,17.531,17.5818,17.5237,17.5745,108400.0
2012-02-14 11:10:00,24.21,24.24,24.18,24.23,93000.0,17.5745,17.5963,17.5528,17.5891,93000.0
2012-02-14 11:20:00,24.23,24.27,24.22,24.27,79400.0,17.5891,17.6181,17.5818,17.6181,79400.0
2012-02-14 11:30:00,24.26,24.3,24.24,24.27,92600.0,17.6108,17.6399,17.5963,17.6181,92600.0
2012-02-14 11:40:00,24.27,24.28,24.23,24.27,103000.0,17.6181,17.6254,17.5891,17.6181,103000.0
2012-02-14 11:50:00,24.27,24.28,24.23,24.25,168000.0,17.6181,17.6254,17.5891,17.6036,168000.0
2012-02-14 12:00:00,24.25,24.31,24.22,24.31,97400.0,17.6036,17.6471,17.5818,17.6471,97400.0
2012-02-14 12:10:00,24.31,24.31,24.25,24.26,79600.0,17.6471,17.6471,17.6036,17.6108,79600.0
2012-02-14 12:20:00,24.26,24.27,24.24,24.25,98800.0,17.6108,17.6181,17.5963,17.6036,98800.0
2012-02-14 12:30:00,24.25,24.27,24.25,24.27,61600.0,17.6036,17.6181,17.6036,17.6181,61600.0
2012-02-14 12:40:00,24.27,24.28,24.25,24.27,82200.0,17.6181,17.6254,17.6036,17.6181,82200.0
2012-02-14 12:50:00,24.26,24.26,24.22,24.23,127600.0,17.6108,17.6108,17.5818,17.5891,127600.0
2012-02-14 13:00:00,24.23,24.23,24.19,24.19,121400.0,17.5891,17.5891,17.56,17.56,121400.0
2012-02-14 13:10:00,24.19,24.22,24.18,24.21,169400.0,17.56,17.5818,17.5528,17.5745,169400.0
2012-02-14 13:20:00,24.21,24.23,24.18,24.19,88400.0,17.5745,17.5891,17.5528,17.56,88400.0
2012-02-14 13:30:00,24.19,24.22,24.17,24.19,165200.0,17.56,17.5818,17.5455,17.56,165200.0
2012-02-14 13:40:00,24.19,24.19,24.11,24.15,186600.0,17.56,17.56,17.502,17.531,186600.0
2012-02-14 13:50:00,24.15,24.18,24.14,24.16,68800.0,17.531,17.5528,17.5237,17.5382,68800.0
2012-02-14 14:00:00,24.17,24.18,24.11,24.11,125200.0,17.5455,17.5528,17.502,17.502,125200.0
2012-02-14 14:10:00,24.11,24.14,24.08,24.1,102400.0,17.502,17.5237,17.4802,17.4947,102400.0
2012-02-14 14:20:00,24.09,24.1,24.04,24.04,139000.0,17.4874,17.4947,17.4511,17.4511,139000.0
2012-02-14 14:30:00,24.04,24.06,24.0,24.06,125400.0,17.4511,17.4657,17.4221,17.4657,125400.0
2012-02-14 14:40:00,24.06,24.06,23.98,24.03,395800.0,17.4657,17.4657,17.4076,17.4439,395800.0
2012-02-14 14:50:00,24.02,24.08,24.02,24.07,110400.0,17.4366,17.4802,17.4366,17.4729,110400.0
2012-02-14 15:00:00,24.08,24.13,24.08,24.1,96800.0,17.4802,17.5165,17.4802,17.4947,96800.0
2012-02-14 15:10:00,24.1,24.11,24.04,24.05,88800.0,17.4947,17.502,17.4511,17.4584,88800.0
2012-02-14 15:20:00,24.05,24.07,24.0,24.05,177400.0,17.4584,17.4729,17.4221,17.4584,177400.0
2012-02-14 15:30:00,24.05,24.14,24.02,24.14,210400.0,17.4584,17.5237,17.4366,17.5237,210400.0
2012-02-14 15:40:00,24.14,24.31,24.13,24.31,360400.0,17.5237,17.6471,17.5165,17.6471,360400.0
2012-02-14 15:50:00,24.31,24.31,24.25,24.28,648400.0,17.6471,17.6471,17.6036,17.6254,648400.0
2012-02-15 09:30:00,24.43,24.52,24.35,24.45,176800.0,17.7342,17.7996,17.6762,17.7488,176800.0
2012-02-15 09:40:00,24.43,24.43,24.13,24.28,317400.0,17.7342,17.7342,17.5165,17.6254,317400.0
2012-02-15 09:50:00,24.28,24.36,24.28,24.31,206200.0,17.6254,17.6834,17.6254,17.6471,206200.0
2012-02-15 10:00:00,24.31,24.4,24.31,24.37,224200.0,17.6471,17.7125,17.6471,17.6907,224200.0
2012-02-15 10:10:00,24.37,24.4,24.3,24.3,167800.0,17.6907,17.7125,17.6399,17.6399,167800.0
2012-02-15 10:20:00,24.3,24.31,24.24,24.24,93600.0,17.6399,17.6471,17.5963,17.5963,93600.0
2012-02-15 10:30:00,24.25,24.28,24.18,24.18,89400.0,17.6036,17.6254,17.5528,17.5528,89400.0
2012-02-15 10:40:00,24.19,24.21,24.17,24.18,148400.0,17.56,17.5745,17.5455,17.5528,148400.0
2012-02-15 10:50:00,24.17,24.17,24.06,24.08,92200.0,17.5455,17.5455,17.4657,17.4802,92200.0
2012-02-15 11:00:00,24.07,24.15,24.07,24.13,80000.0,17.4729,17.531,17.4729,17.5165,80000.0
2012-02-15 11:10:00,24.13,24.15,24.09,24.15,94800.0,17.5165,17.531,17.4874,17.531,94800.0
2012-02-15 11:20:00,24.14,24.17,24.13,24.16,99600.0,17.5237,17.5455,17.5165,17.5382,99600.0
2012-02-15 11:30:00,24.16,24.18,24.13,24.17,106800.0,17.5382,17.5528,17.5165,17.5455,106800.0
2012-02-15 11:40:00,24.17,24.2,24.16,24.18,96800.0,17.5455,17.5673,17.5382,17.5528,96800.0
2012-02-15 11:50:00,24.18,24.2,24.15,24.19,83200.0,17.5528,17.5673,17.531,17.56,83200.0
2012-02-15 12:00:00,24.19,24.2,24.17,24.19,75400.0,17.56,17.5673,17.5455,17.56,75400.0
2012-02-15 12:10:00,24.18,24.21,24.18,24.21,77000.0,17.5528,17.5745,17.5528,17.5745,77000.0
2012-02-15 12:20:00,24.21,24.23,24.2,24.23,29800.0,17.5745,17.5891,17.5673,17.5891,29800.0
2012-02-15 12:30:00,24.23,24.24,24.19,24.21,57600.0,17.5891,17.5963,17.56,17.5745,57600.0
2012-02-15 12:40:00,24.21,24.23,24.16,24.17,124800.0,17.5745,17.5891,17.5382,17.5455,124800.0
2012-02-15 12:50:00,24.17,24.19,24.11,24.13,212600.0,17.5455,17.56,17.502,17.5165,212600.0
2012-02-15 13:00:00,24.13,24.13,24.07,24.1,162200.0,17.5165,17.5165,17.4729,17.4947,162200.0
2012-02-15 13:10:00,24.1,24.16,24.08,24.16,88200.0,17.4947,17.5382,17.4802,17.5382,88200.0
2012-02-15 13:20:00,24.16,24.18,24.14,24.15,64200.0,17.5382,17.5528,17.5237,17.531,64200.0
2012-02-15 13:30:00,24.15,24.17,24.11,24.12,58800.0,17.531,17.5455,17.502,17.5092,58800.0
2012-02-15 13:40:00,24.11,24.13,24.06,24.07,78400.0,17.502,17.5165,17.4657,17.4729,78400.0
2012-02-15 13:50:00,24.07,24.13,24.06,24.12,105800.0,17.4729,17.5165,17.4657,17.5092,105800.0
2012-02-15 14:00:00,24.13,24.15,24.03,24.07,136200.0,17.5165,17.531,17.4439,17.4729,136200.0
2012-02-15 14:10:00,24.07,24.07,23.99,24.0,133400.0,17.4729,17.4729,17.4148,17.4221,133400.0
2012-02-15 14:20:00,24.0,24.12,24.0,24.1,114000.0,17.4221,17.5092,17.4221,17.4947,114000.0
2012-02-15 14:30:00,24.1,24.11,24.03,24.03,91000.0,17.4947,17.502,17.4439,17.4439,91000.0
2012-02-15 14:40:00,24.04,24.07,24.01,24.07,70800.0,17.4511,17.4729,17.4294,17.4729,70800.0
2012-02-15 14:50:00,24.06,24.09,23.97,23.97,125800.0,17.4657,17.4874,17.4003,17.4003,125800.0
2012-02-15 15:00:00,23.97,23.98,23.93,23.95,208200.0,17.4003,17.4076,17.3713,17.3858,208200.0
2012-02-15 15:10:00,23.95,24.02,23.91,23.98,205800.0,17.3858,17.4366,17.3568,17.4076,205800.0
2012-02-15 15:20:00,23.98,24.01,23.93,24.0,120200.0,17.4076,17.4294,17.3713,17.4221,120200.0
2012-02-15 15:30:00,24.0,24.07,24.0,24.04,199400.0,17.4221,17.4729,17.4221,17.4511,199400.0
2012-02-15 15:40:00,24.05,24.11,24.03,24.05,250400.0,17.4584,17.502,17.4439,17.4584,250400.0
2012-02-15 15:50:00,24.05,24.07,24.0,24.04,403800.0,17.4584,17.4729,17.4221,17.4511,403800.0
2012-02-16 09:30:00,23.93,24.0,23.89,23.93,258800.0,17.3713,17.4221,17.3422,17.3713,258800.0
2012-02-16 09:40:00,23.93,24.02,23.92,23.99,133600.0,17.3713,17.4366,17.364,17.4148,133600.0
2012-02-16 09:50:00,23.99,23.99,23.86,23.86,261200.0,17.4148,17.4148,17.3205,17.3205,261200.0
2012-02-16 10:00:00,23.87,24.07,23.87,23.98,260600.0,17.3277,17.4729,17.3277,17.4076,260600.0
2012-02-16 10:10:00,23.97,24.04,23.96,23.98,111200.0,17.4003,17.4511,17.3931,17.4076,111200.0
2012-02-16 10:20:00,23.98,24.09,23.97,24.03,174800.0,17.4076,17.4874,17.4003,17.4439,174800.0
2012-02-16 10:30:00,24.04,24.1,24.04,24.09,85400.0,17.4511,17.4947,17.4511,17.4874,85400.0
2012-02-16 10:40:00,24.1,24.1,24.07,24.1,40000.0,17.4947,17.4947,17.4729,17.4947,40000.0
2012-02-16 10:50:00,24.1,24.11,24.06,24.08,71600.0,17.4947,17.502,17.4657,17.4802,71600.0
2012-02-16 11:00:00,24.07,24.13,24.06,24.07,117200.0,17.4729,17.5165,17.4657,17.4729,117200.0
2012-02-16 11:10:00,24.06,24.14,24.06,24.14,81000.0,17.4657,17.5237,17.4657,17.5237,81000.0
2012-02-16 11:20:00,24.15,24.21,24.13,24.17,102600.0,17.531,17.5745,17.5165,17.5455,102600.0
2012-02-16 11:30:00,24.17,24.25,24.13,24.22,128000.0,17.5455,17.6036,17.5165,17.5818,128000.0
2012-02-16 11:40:00,24.23,24.28,24.22,24.28,67800.0,17.5891,17.6254,17.5818,17.6254,67800.0
2012-02-16 11:50:00,24.27,24.3,24.22,24.22,217800.0,17.6181,17.6399,17.5818,17.5818,217800.0
2012-02-16 12:00:00,24.23,24.25,24.19,24.24,243400.0,17.5891,17.6036,17.56,17.5963,243400.0
2012-02-16 12:10:00,24.24,24.24,24.18,24.19,59400.0,17.5963,17.5963,17.5528,17.56,59400.0
2012-02-16 12:20:00,24.19,24.25,24.19,24.21,89400.0,17.56,17.6036,17.56,17.5745,89400.0
2012-02-16 12:30:00,24.22,24.25,24.19,24.2,89400.0,17.5818,17.6036,17.56,17.5673,89400.0
2012-02-16 12:40:00,24.2,24.2,24.14,24.14,66000.0,17.5673,17.5673,17.5237,17.5237,66000.0
2012-02-16 12:50:00,24.15,24.16,24.15,24.16,52600.0,17.531,17.5382,17.531,17.5382,52600.0
2012-02-16 13:00:00,24.16,24.16,24.13,24.15,89400.0,17.5382,17.5382,17.5165,17.531,89400.0
2012-02-16 13:10:00,24.15,24.18,24.15,24.17,57200.0,17.531,17.5528,17.531,17.5455,57200.0
2012-02-16 13:20:00,24.17,24.2,24.17,24.18,54600.0,17.5455,17.5673,17.5455,17.5528,54600.0
2012-02-16 13:30:00,24.18,24.2,24.16,24.17,115200.0,17.5528,17.5673,17.5382,17.5455,115200.0
2012-02-16 13:40:00,24.17,24.17,24.14,24.14,86200.0,17.5455,17.5455,17.5237,17.5237,86200.0
2012-02-16 13:50:00,24.14,24.14,24.11,24.11,49600.0,17.5237,17.5237,17.502,17.502,49600.0
2012-02-16 14:00:00,24.12,24.16,24.1,24.11,117400.0,17.5092,17.5382,17.4947,17.502,117400.0
2012-02-16 14:10:00,24.11,24.12,24.1,24.11,85000.0,17.502,17.5092,17.4947,17.502,85000.0
2012-02-16 14:20:00,24.11,24.14,24.1,24.13,77800.0,17.502,17.5237,17.4947,17.5165,77800.0
2012-02-16 14:30:00,24.13,24.14,24.1,24.1,169000.0,17.5165,17.5237,17.4947,17.4947,169000.0
2012-02-16 14:40:00,24.1,24.11,24.03,24.06,163000.0,17.4947,17.502,17.4439,17.4657,163000.0
2012-02-16 14:50:00,24.06,24.11,24.06,24.11,93200.0,17.4657,17.502,17.4657,17.502,93200.0
2012-02-16 15:00:00,24.11,24.11,24.05,24.06,183200.0,17.502,17.502,17.4584,17.4657,183200.0
2012-02-16 15:10:00,24.05,24.06,24.0,24.0,290000.0,17.4584,17.4657,17.4221,17.4221,290000.0
2012-02-16 15:20:00,24.0,24.03,23.99,24.02,330600.0,17.4221,17.4439,17.4148,17.4366,330600.0
2012-02-16 15:30:00,24.03,24.06,23.98,24.06,307000.0,17.4439,17.4657,17.4076,17.4657,307000.0
2012-02-16 15:40:00,24.06,24.12,24.06,24.09,440800.0,17.4657,17.5092,17.4657,17.4874,440800.0
2012-02-16 15:50:00,24.09,24.1,24.03,24.09,928400.0,17.4874,17.4947,17.4439,17.4874,928400.0
2012-02-17 09:30:00,24.15,24.17,23.93,24.08,792400.0,17.531,17.5455,17.3713,17.4802,792400.0
2012-02-17 09:40:00,24.08,24.11,24.0,24.05,215800.0,17.4802,17.502,17.4221,17.4584,215800.0
2012-02-17 09:50:00,24.05,24.11,24.05,24.07,207600.0,17.4584,17.502,17.4584,17.4729,207600.0
2012-02-17 10:00:00,24.07,24.07,23.97,23.97,160800.0,17.4729,17.4729,17.4003,17.4003,160800.0
2012-02-17 10:10:00,23.97,23.99,23.93,23.93,120000.0,17.4003,17.4148,17.3713,17.3713,120000.0
2012-02-17 10:20:00,23.93,23.93,23.86,23.88,153600.0,17.3713,17.3713,17.3205,17.335,153600.0
2012-02-17 10:30:00,23.88,23.95,23.88,23.95,69400.0,17.335,17.3858,17.335,17.3858,69400.0
2012-02-17 10:40:00,23.95,24.0,23.88,23.92,266800.0,17.3858,17.4221,17.335,17.364,266800.0
2012-02-17 10:50:00,23.92,23.92,23.86,23.91,170200.0,17.364,17.364,17.3205,17.3568,170200.0
2012-02-17 11:00:00,23.91,23.91,23.86,23.89,143400.0,17.3568,17.3568,17.3205,17.3422,143400.0
2012-02-17 11:10:00,23.89,23.89,23.86,23.88,108200.0,17.3422,17.3422,17.3205,17.335,108200.0
2012-02-17 11:20:00,23.88,23.91,23.84,23.91,93200.0,17.335,17.3568,17.306,17.3568,93200.0
2012-02-17 11:30:00,23.91,23.97,23.9,23.93,185200.0,17.3568,17.4003,17.3495,17.3713,185200.0
2012-02-17 11:40:00,23.92,23.96,23.9,23.95,99200.0,17.364,17.3931,17.3495,17.3858,99200.0
2012-02-17 11:50:00,23.95,23.96,23.92,23.95,186800.0,17.3858,17.3931,17.364,17.3858,186800.0
2012-02-17 12:00:00,23.96,23.96,23.93,23.96,91600.0,17.3931,17.3931,17.3713,17.3931,91600.0
2012-02-17 12:10:00,23.96,23.99,23.96,23.99,46600.0,17.3931,17.4148,17.3931,17.4148,46600.0
2012-02-17 12:20:00,23.99,23.99,23.9,23.91,103600.0,17.4148,17.4148,17.3495,17.3568,103600.0
2012-02-17 12:30:00,23.92,23.93,23.92,23.93,80400.0,17.364,17.3713,17.364,17.3713,80400.0
2012-02-17 12:40:00,23.93,23.93,23.9,23.92,87600.0,17.3713,17.3713,17.3495,17.364,87600.0
2012-02-17 12:50:00,23.92,23.92,23.9,23.91,69400.0,17.364,17.364,17.3495,17.3568,69400.0
2012-02-17 13:00:00,23.92,23.94,23.91,23.94,31200.0,17.364,17.3785,17.3568,17.3785,31200.0
2012-02-17 13:10:00,23.94,23.95,23.93,23.93,73800.0,17.3785,17.3858,17.3713,17.3713,73800.0
2012-02-17 13:20:00,23.93,23.96,23.92,23.96,97200.0,17.3713,17.3931,17.364,17.3931,97200.0
2012-02-17 13:30:00,23.96,23.99,23.95,23.99,55600.0,17.3931,17.4148,17.3858,17.4148,55600.0
2012-02-17 13:40:00,23.99,24.02,23.98,24.01,108200.0,17.4148,17.4366,17.4076,17.4294,108200.0
2012-02-17 13:50:00,24.01,24.02,23.9,23.9,209800.0,17.4294,17.4366,17.3495,17.3495,209800.0
2012-02-17 14:00:00,23.9,23.96,23.9,23.96,79600.0,17.3495,17.3931,17.3495,17.3931,79600.0
2012-02-17 14:10:00,23.96,23.97,23.94,23.97,55600.0,17.3931,17.4003,17.3785,17.4003,55600.0
2012-02-17 14:20:00,23.97,24.0,23.97,23.99,76600.0,17.4003,17.4221,17.4003,17.4148,76600.0
2012-02-17 14:30:00,23.99,23.99,23.94,23.97,120200.0,17.4148,17.4148,17.3785,17.4003,120200.0
2012-02-17 14:40:00,23.98,24.02,23.97,24.01,66600.0,17.4076,17.4366,17.4003,17.4294,66600.0
2012-02-17 14:50:00,24.01,24.03,24.0,24.03,82600.0,17.4294,17.4439,17.4221,17.4439,82600.0
2012-02-17 15:00:00,24.03,24.03,24.01,24.03,82600.0,17.4439,17.4439,17.4294,17.4439,82600.0
2012-02-17 15:10:00,24.03,24.08,24.02,24.04,227000.0,17.4439,17.4802,17.4366,17.4511,227000.0
2012-02-17 15:20:00,24.05,24.05,24.0,24.02,258800.0,17.4584,17.4584,17.4221,17.4366,258800.0
2012-02-17 15:30:00,24.02,24.03,23.99,24.03,230000.0,17.4366,17.4439,17.4148,17.4439,230000.0
2012-02-17 15:40:00,24.03,24.04,23.98,24.0,329000.0,17.4439,17.4511,17.4076,17.4221,329000.0
2012-02-17 15:50:00,24.0,24.02,23.98,24.0,675000.0,17.4221,17.4366,17.4076,17.4221,675000.0
2012-02-21 09:30:00,24.11,24.12,24.0,24.07,323800.0,17.502,17.5092,17.4221,17.4729,323800.0
2012-02-21 09:40:00,24.07,24.12,23.99,24.0,250400.0,17.4729,17.5092,17.4148,17.4221,250400.0
2012-02-21 09:50:00,24.0,24.01,23.93,23.94,214800.0,17.4221,17.4294,17.3713,17.3785,214800.0
2012-02-21 10:00:00,23.95,23.97,23.92,23.93,168400.0,17.3858,17.4003,17.364,17.3713,168400.0
2012-02-21 10:10:00,23.93,23.99,23.93,23.99,207600.0,17.3713,17.4148,17.3713,17.4148,207600.0
2012-02-21 10:20:00,23.99,24.08,23.97,24.08,280600.0,17.4148,17.4802,17.4003,17.4802,280600.0
2012-02-21 10:30:00,24.08,24.28,24.08,24.28,149600.0,17.4802,17.6254,17.4802,17.6254,149600.0
2012-02-21 10:40:00,24.28,24.28,24.22,24.23,111400.0,17.6254,17.6254,17.5818,17.5891,111400.0
2012-02-21 10:50:00,24.24,24.25,24.19,24.2,180600.0,17.5963,17.6036,17.56,17.5673,180600.0
2012-02-21 11:00:00,24.21,24.21,24.15,24.18,149000.0,17.5745,17.5745,17.531,17.5528,149000.0
2012-02-21 11:10:00,24.18,24.18,24.11,24.13,139200.0,17.5528,17.5528,17.502,17.5165,139200.0
2012-02-21 11:20:00,24.14,24.17,24.13,24.15,55600.0,17.5237,17.5455,17.5165,17.531,55600.0
2012-02-21 11:30:00,24.16,24.16,24.09,24.11,67000.0,17.5382,17.5382,17.4874,17.502,67000.0
2012-02-21 11:40:00,24.11,24.15,24.11,24.13,61200.0,17.502,17.531,17.502,17.5165,61200.0
2012-02-21 11:50:00,24.13,24.16,24.11,24.15,52800.0,17.5165,17.5382,17.502,17.531,52800.0
2012-02-21 12:00:00,24.15,24.25,24.15,24.24,91800.0,17.531,17.6036,17.531,17.5963,91800.0
2012-02-21 12:10:00,24.23,24.25,24.21,24.24,68400.0,17.5891,17.6036,17.5745,17.5963,68400.0
2012-02-21 12:20:00,24.24,24.24,24.15,24.16,159000.0,17.5963,17.5963,17.531,17.5382,159000.0
2012-02-21 12:30:00,24.16,24.17,24.11,24.13,106000.0,17.5382,17.5455,17.502,17.5165,106000.0
2012-02-21 12:40:00,24.11,24.12,24.08,24.1,108200.0,17.502,17.5092,17.4802,17.4947,108200.0
2012-02-21 12:50:00,24.1,24.13,24.09,24.1,42000.0,17.4947,17.5165,17.4874,17.4947,42000.0
2012-02-21 13:00:00,24.1,24.12,24.09,24.11,43200.0,17.4947,17.5092,17.4874,17.502,43200.0
2012-02-21 13:10:00,24.11,24.12,24.08,24.08,142400.0,17.502,17.5092,17.4802,17.4802,142400.0
2012-02-21 13:20:00,24.08,24.08,24.04,24.06,121000.0,17.4802,17.4802,17.4511,17.4657,121000.0
2012-02-21 13:30:00,24.05,24.06,24.0,24.0,192000.0,17.4584,17.4657,17.4221,17.4221,192000.0
2012-02-21 13:40:00,24.0,24.03,23.98,24.03,60400.0,17.4221,17.4439,17.4076,17.4439,60400.0
2012-02-21 13:50:00,24.03,24.05,23.97,24.01,92400.0,17.4439,17.4584,17.4003,17.4294,92400.0
2012-02-21 14:00:00,24.01,24.02,23.98,23.99,92000.0,17.4294,17.4366,17.4076,17.4148,92000.0
2012-02-21 14:10:00,23.99,23.99,23.93,23.95,80200.0,17.4148,17.4148,17.3713,17.3858,80200.0
2012-02-21 14:20:00,23.95,23.97,23.93,23.94,90400.0,17.3858,17.4003,17.3713,17.3785,90400.0
2012-02-21 14:30:00,23.94,23.94,23.88,23.9,129200.0,17.3785,17.3785,17.335,17.3495,129200.0
2012-02-21 14:40:00,23.91,23.95,23.89,23.92,102800.0,17.3568,17.3858,17.3422,17.364,102800.0
2012-02-21 14:50:00,23.92,23.92,23.86,23.88,295200.0,17.364,17.364,17.3205,17.335,295200.0
2012-02-21 15:00:00,23.88,23.97,23.87,23.93,248600.0,17.335,17.4003,17.3277,17.3713,248600.0
2012-02-21 15:10:00,23.93,23.93,23.89,23.9,233400.0,17.3713,17.3713,17.3422,17.3495,233400.0
2012-02-21 15:20:00,23.9,23.95,23.86,23.9,176000.0,17.3495,17.3858,17.3205,17.3495,176000.0
2012-02-21 15:30:00,23.91,23.93,23.86,23.93,193800.0,17.3568,17.3713,17.3205,17.3713,193800.0
2012-02-21 15:40:00,23.93,23.95,23.9,23.92,214800.0,17.3713,17.3858,17.3495,17.364,214800.0
2012-02-21 15:50:00,23.91,23.96,23.9,23.96,400200.0,17.3568,17.3931,17.3495,17.3931,400200.0
2012-02-22 09:30:00,23.92,23.96,23.79,23.9,170000.0,17.364,17.3931,17.2697,17.3495,170000.0
2012-02-22 09:40:00,23.9,23.93,23.83,23.9,99400.0,17.3495,17.3713,17.2987,17.3495,99400.0
2012-02-22 09:50:00,23.9,23.91,23.79,23.86,102200.0,17.3495,17.3568,17.2697,17.3205,102200.0
2012-02-22 10:00:00,23.86,23.88,23.75,23.8,250200.0,17.3205,17.335,17.2406,17.2769,250200.0
2012-02-22 10:10:00,23.81,23.84,23.75,23.79,164600.0,17.2842,17.306,17.2406,17.2697,164600.0
2012-02-22 10:20:00,23.79,23.8,23.7,23.73,226600.0,17.2697,17.2769,17.2043,17.2261,226600.0
2012-02-22 10:30:00,23.73,23.73,23.64,23.68,193600.0,17.2261,17.2261,17.1608,17.1898,193600.0
2012-02-22 10:40:00,23.68,23.75,23.66,23.74,117000.0,17.1898,17.2406,17.1753,17.2334,117000.0
2012-02-22 10:50:00,23.75,23.76,23.7,23.76,132800.0,17.2406,17.2479,17.2043,17.2479,132800.0
2012-02-22 11:00:00,23.77,23.78,23.73,23.75,131200.0,17.2551,17.2624,17.2261,17.2406,131200.0
2012-02-22 11:10:00,23.75,23.76,23.71,23.72,105600.0,17.2406,17.2479,17.2116,17.2188,105600.0
2012-02-22 11:20:00,23.73,23.74,23.7,23.7,69600.0,17.2261,17.2334,17.2043,17.2043,69600.0
2012-02-22 11:30:00,23.7,23.7,23.64,23.64,120000.0,17.2043,17.2043,17.1608,17.1608,120000.0
2012-02-22 11:40:00,23.64,23.65,23.59,23.6,179800.0,17.1608,17.168,17.1245,17.1317,179800.0
2012-02-22 11:50:00,23.59,23.6,23.56,23.57,122000.0,17.1245,17.1317,17.1027,17.11,122000.0
2012-02-22 12:00:00,23.57,23.57,23.51,23.54,106200.0,17.11,17.11,17.0664,17.0882,106200.0
2012-02-22 12:10:00,23.54,23.57,23.51,23.56,134600.0,17.0882,17.11,17.0664,17.1027,134600.0
2012-02-22 12:20:00,23.56,23.58,23.53,23.57,120200.0,17.1027,17.1172,17.0809,17.11,120200.0
2012-02-22 12:30:00,23.57,23.61,23.56,23.6,80000.0,17.11,17.139,17.1027,17.1317,80000.0
2012-02-22 12:40:00,23.6,23.62,23.59,23.61,88200.0,17.1317,17.1463,17.1245,17.139,88200.0
2012-02-22 12:50:00,23.61,23.64,23.61,23.61,112000.0,17.139,17.1608,17.139,17.139,112000.0
2012-02-22 13:00:00,23.61,23.67,23.6,23.65,51600.0,17.139,17.1825,17.1317,17.168,51600.0
2012-02-22 13:10:00,23.65,23.71,23.65,23.7,67400.0,17.168,17.2116,17.168,17.2043,67400.0
2012-02-22 13:20:00,23.7,23.73,23.68,23.71,106000.0,17.2043,17.2261,17.1898,17.2116,106000.0
2012-02-22 13:30:00,23.71,23.71,23.68,23.68,43800.0,17.2116,17.2116,17.1898,17.1898,43800.0
2012-02-22 13:40:00,23.69,23.71,23.68,23.69,50400.0,17.1971,17.2116,17.1898,17.1971,50400.0
2012-02-22 13:50:00,23.69,23.74,23.68,23.69,89400.0,17.1971,17.2334,17.1898,17.1971,89400.0
2012-02-22 14:00:00,23.7,23.7,23.65,23.65,167600.0,17.2043,17.2043,17.168,17.168,167600.0
2012-02-22 14:10:00,23.65,23.68,23.64,23.66,84800.0,17.168,17.1898,17.1608,17.1753,84800.0
2012-02-22 14:20:00,23.66,23.66,23.65,23.65,66800.0,17.1753,17.1753,17.168,17.168,66800.0
2012-02-22 14:30:00,23.65,23.65,23.61,23.61,107200.0,17.168,17.168,17.139,17.139,107200.0
2012-02-22 14:40:00,23.62,23.63,23.59,23.6,118000.0,17.1463,17.1535,17.1245,17.1317,118000.0
2012-02-22 14:50:00,23.6,23.61,23.54,23.54,130600.0,17.1317,17.139,17.0882,17.0882,130600.0
2012-02-22 15:00:00,23.55,23.58,23.54,23.57,161000.0,17.0954,17.1172,17.0882,17.11,161000.0
2012-02-22 15:10:00,23.57,23.61,23.57,23.57,165200.0,17.11,17.139,17.11,17.11,165200.0
2012-02-22 15:20:00,23.57,23.59,23.53,23.55,203600.0,17.11,17.1245,17.0809,17.0954,203600.0
2012-02-22 15:30:00,23.55,23.56,23.5,23.55,495400.0,17.0954,17.1027,17.0591,17.0954,495400.0
2012-02-22 15:40:00,23.55,23.57,23.52,23.52,462400.0,17.0954,17.11,17.0737,17.0737,462400.0
2012-02-22 15:50:00,23.52,23.53,23.48,23.49,942200.0,17.0737,17.0809,17.0446,17.0519,942200.0
2012-02-23 09:30:00,23.49,23.65,23.47,23.55,194000.0,17.0519,17.168,17.0374,17.0954,194000.0
2012-02-23 09:40:00,23.55,23.58,23.44,23.5,197800.0,17.0954,17.1172,17.0156,17.0591,197800.0
2012-02-23 09:50:00,23.5,23.61,23.5,23.57,84800.0,17.0591,17.139,17.0591,17.11,84800.0
2012-02-23 10:00:00,23.57,23.71,23.57,23.68,108000.0,17.11,17.2116,17.11,17.1898,108000.0
2012-02-23 10:10:00,23.68,23.68,23.61,23.63,117000.0,17.1898,17.1898,17.139,17.1535,117000.0
2012-02-23 10:20:00,23.63,23.64,23.58,23.59,224800.0,17.1535,17.1608,17.1172,17.1245,224800.0
2012-02-23 10:30:00,23.59,23.62,23.55,23.57,76200.0,17.1245,17.1463,17.0954,17.11,76200.0
2012-02-23 10:40:00,23.57,23.58,23.49,23.49,131800.0,17.11,17.1172,17.0519,17.0519,131800.0
2012-02-23 10:50:00,23.5,23.63,23.5,23.6,155800.0,17.0591,17.1535,17.0591,17.1317,155800.0
2012-02-23 11:00:00,23.6,23.65,23.57,23.65,119600.0,17.1317,17.168,17.11,17.168,119600.0
2012-02-23 11:10:00,23.66,23.74,23.65,23.73,107800.0,17.1753,17.2334,17.168,17.2261,107800.0
2012-02-23 11:20:00,23.73,23.74,23.67,23.71,167200.0,17.2261,17.2334,17.1825,17.2116,167200.0
2012-02-23 11:30:00,23.7,23.71,23.64,23.67,90800.0,17.2043,17.2116,17.1608,17.1825,90800.0
2012-02-23 11:40:00,23.67,23.68,23.61,23.61,168800.0,17.1825,17.1898,17.139,17.139,168800.0
2012-02-23 11:50:00,23.61,23.67,23.61,23.66,107000.0,17.139,17.1825,17.139,17.1753,107000.0
2012-02-23 12:00:00,23.65,23.7,23.65,23.7,38400.0,17.168,17.2043,17.168,17.2043,38400.0
2012-02-23 12:10:00,23.7,23.7,23.68,23.69,44000.0,17.2043,17.2043,17.1898,17.1971,44000.0
2012-02-23 12:20:00,23.69,23.7,23.66,23.66,76200.0,17.1971,17.2043,17.1753,17.1753,76200.0
2012-02-23 12:30:00,23.67,23.67,23.64,23.65,108200.0,17.1825,17.1825,17.1608,17.168,108200.0
2012-02-23 12:40:00,23.65,23.67,23.63,23.63,169200.0,17.168,17.1825,17.1535,17.1535,169200.0
2012-02-23 12:50:00,23.62,23.62,23.58,23.61,98800.0,17.1463,17.1463,17.1172,17.139,98800.0
2012-02-23 13:00:00,23.61,23.62,23.56,23.56,51000.0,17.139,17.1463,17.1027,17.1027,51000.0
2012-02-23 13:10:00,23.56,23.63,23.56,23.61,134800.0,17.1027,17.1535,17.1027,17.139,134800.0
2012-02-23 13:20:00,23.61,23.61,23.6,23.61,74000.0,17.139,17.139,17.1317,17.139,74000.0
2012-02-23 13:30:00,23.61,23.61,23.57,23.57,58000.0,17.139,17.139,17.11,17.11,58000.0
2012-02-23 13:40:00,23.58,23.61,23.58,23.6,163600.0,17.1172,17.139,17.1172,17.1317,163600.0
2012-02-23 13:50:00,23.6,23.62,23.6,23.61,110200.0,17.1317,17.1463,17.1317,17.139,110200.0
2012-02-23 14:00:00,23.61,23.61,23.58,23.6,148200.0,17.139,17.139,17.1172,17.1317,148200.0
2012-02-23 14:10:00,23.6,23.61,23.6,23.61,73200.0,17.1317,17.139,17.1317,17.139,73200.0
2012-02-23 14:20:00,23.61,23.63,23.61,23.61,99200.0,17.139,17.1535,17.139,17.139,99200.0
2012-02-23 14:30:00,23.61,23.66,23.61,23.65,153400.0,17.139,17.1753,17.139,17.168,153400.0
2012-02-23 14:40:00,23.65,23.65,23.58,23.61,159800.0,17.168,17.168,17.1172,17.139,159800.0
2012-02-23 14:50:00,23.61,23.66,23.6,23.6,169200.0,17.139,17.1753,17.1317,17.1317,169200.0
2012-02-23 15:00:00,23.61,23.68,23.59,23.67,168200.0,17.139,17.1898,17.1245,17.1825,168200.0
2012-02-23 15:10:00,23.67,23.7,23.61,23.63,269400.0,17.1825,17.2043,17.139,17.1535,269400.0
2012-02-23 15:20:00,23.62,23.63,23.59,23.61,127200.0,17.1463,17.1535,17.1245,17.139,127200.0
2012-02-23 15:30:00,23.61,23.61,23.56,23.58,202000.0,17.139,17.139,17.1027,17.1172,202000.0
2012-02-23 15:40:00,23.58,23.61,23.57,23.6,254600.0,17.1172,17.139,17.11,17.1317,254600.0
2012-02-23 15:50:00,23.6,23.63,23.58,23.61,462400.0,17.1317,17.1535,17.1172,17.139,462400.0
2012-02-24 09:30:00,23.75,23.88,23.68,23.72,188200.0,17.2406,17.335,17.1898,17.2188,188200.0
2012-02-24 09:40:00,23.72,23.75,23.6,23.66,195400.0,17.2188,17.2406,17.1317,17.1753,195400.0
2012-02-24 09:50:00,23.65,23.66,23.59,23.61,96800.0,17.168,17.1753,17.1245,17.139,96800.0
2012-02-24 10:00:00,23.61,23.63,23.52,23.52,151400.0,17.139,17.1535,17.0737,17.0737,151400.0
2012-02-24 10:10:00,23.53,23.55,23.5,23.5,70800.0,17.0809,17.0954,17.0591,17.0591,70800.0
2012-02-24 10:20:00,23.5,23.55,23.45,23.48,101400.0,17.0591,17.0954,17.0228,17.0446,101400.0
2012-02-24 10:30:00,23.49,23.54,23.47,23.5,89400.0,17.0519,17.0882,17.0374,17.0591,89400.0
2012-02-24 10:40:00,23.5,23.56,23.5,23.56,59800.0,17.0591,17.1027,17.0591,17.1027,59800.0
2012-02-24 10:50:00,23.56,23.58,23.5,23.54,118600.0,17.1027,17.1172,17.0591,17.0882,118600.0
2012-02-24 11:00:00,23.54,23.61,23.53,23.6,158800.0,17.0882,17.139,17.0809,17.1317,158800.0
2012-02-24 11:10:00,23.6,23.62,23.58,23.6,101200.0,17.1317,17.1463,17.1172,17.1317,101200.0
2012-02-24 11:20:00,23.6,23.61,23.57,23.58,65400.0,17.1317,17.139,17.11,17.1172,65400.0
2012-02-24 11:30:00,23.58,23.59,23.56,23.57,94600.0,17.1172,17.1245,17.1027,17.11,94600.0
2012-02-24 11:40:00,23.57,23.57,23.53,23.55,65000.0,17.11,17.11,17.0809,17.0954,65000.0
2012-02-24 11:50:00,23.55,23.59,23.52,23.59,143000.0,17.0954,17.1245,17.0737,17.1245,143000.0
2012-02-24 12:00:00,23.58,23.59,23.57,23.57,172200.0,17.1172,17.1245,17.11,17.11,172200.0
2012-02-24 12:10:00,23.57,23.59,23.55,23.59,142000.0,17.11,17.1245,17.0954,17.1245,142000.0
2012-02-24 12:20:00,23.6,23.61,23.56,23.58,235600.0,17.1317,17.139,17.1027,17.1172,235600.0
2012-02-24 12:30:00,23.58,23.64,23.57,23.64,147400.0,17.1172,17.1608,17.11,17.1608,147400.0
2012-02-24 12:40:00,23.64,23.67,23.62,23.66,69000.0,17.1608,17.1825,17.1463,17.1753,69000.0
2012-02-24 12:50:00,23.65,23.66,23.58,23.59,70600.0,17.168,17.1753,17.1172,17.1245,70600.0
2012-02-24 13:00:00,23.59,23.64,23.59,23.61,69800.0,17.1245,17.1608,17.1245,17.139,69800.0
2012-02-24 13:10:00,23.61,23.62,23.55,23.56,188600.0,17.139,17.1463,17.0954,17.1027,188600.0
2012-02-24 13:20:00,23.56,23.58,23.56,23.57,119400.0,17.1027,17.1172,17.1027,17.11,119400.0
2012-02-24 13:30:00,23.57,23.58,23.54,23.54,149200.0,17.11,17.1172,17.0882,17.0882,149200.0
2012-02-24 13:40:00,23.54,23.59,23.54,23.59,238400.0,17.0882,17.1245,17.0882,17.1245,238400.0
2012-02-24 13:50:00,23.59,23.61,23.58,23.61,146200.0,17.1245,17.139,17.1172,17.139,146200.0
2012-02-24 14:00:00,23.61,23.63,23.57,23.57,101800.0,17.139,17.1535,17.11,17.11,101800.0
2012-02-24 14:10:00,23.57,23.59,23.5,23.5,83200.0,17.11,17.1245,17.0591,17.0591,83200.0
2012-02-24 14:20:00,23.51,23.51,23.47,23.48,82400.0,17.0664,17.0664,17.0374,17.0446,82400.0
2012-02-24 14:30:00,23.47,23.48,23.43,23.46,123800.0,17.0374,17.0446,17.0083,17.0301,123800.0
2012-02-24 14:40:00,23.46,23.47,23.44,23.46,90800.0,17.0301,17.0374,17.0156,17.0301,90800.0
2012-02-24 14:50:00,23.46,23.47,23.45,23.46,80800.0,17.0301,17.0374,17.0228,17.0301,80800.0
2012-02-24 15:00:00,23.46,23.46,23.44,23.45,90600.0,17.0301,17.0301,17.0156,17.0228,90600.0
2012-02-24 15:10:00,23.45,23.46,23.43,23.46,142400.0,17.0228,17.0301,17.0083,17.0301,142400.0
2012-02-24 15:20:00,23.46,23.48,23.45,23.47,60000.0,17.0301,17.0446,17.0228,17.0374,60000.0
2012-02-24 15:30:00,23.47,23.48,23.4,23.43,217200.0,17.0374,17.0446,16.9865,17.0083,217200.0
2012-02-24 15:40:00,23.43,23.45,23.41,23.43,278400.0,17.0083,17.0228,16.9938,17.0083,278400.0
2012-02-24 15:50:00,23.43,23.45,23.41,23.45,429600.0,17.0083,17.0228,16.9938,17.0228,429600.0
2012-02-27 09:30:00,23.32,23.32,23.13,23.2,202000.0,16.9285,16.9285,16.7905,16.8414,202000.0
2012-02-27 09:40:00,23.21,23.21,23.1,23.1,172800.0,16.8486,16.8486,16.7688,16.7688,172800.0
2012-02-27 09:50:00,23.1,23.2,23.1,23.15,201600.0,16.7688,16.8414,16.7688,16.8051,201600.0
2012-02-27 10:00:00,23.15,23.22,23.12,23.2,207800.0,16.8051,16.8559,16.7833,16.8414,207800.0
2012-02-27 10:10:00,23.2,23.28,23.19,23.24,124800.0,16.8414,16.8994,16.8341,16.8704,124800.0
2012-02-27 10:20:00,23.24,23.26,23.2,23.2,86200.0,16.8704,16.8849,16.8414,16.8414,86200.0
2012-02-27 10:30:00,23.2,23.25,23.18,23.18,83400.0,16.8414,16.8777,16.8268,16.8268,83400.0
2012-02-27 10:40:00,23.18,23.29,23.18,23.29,160800.0,16.8268,16.9067,16.8268,16.9067,160800.0
2012-02-27 10:50:00,23.29,23.29,23.19,23.2,89200.0,16.9067,16.9067,16.8341,16.8414,89200.0
2012-02-27 11:00:00,23.2,23.27,23.2,23.26,123200.0,16.8414,16.8922,16.8414,16.8849,123200.0
2012-02-27 11:10:00,23.26,23.29,23.24,23.27,114000.0,16.8849,16.9067,16.8704,16.8922,114000.0
2012-02-27 11:20:00,23.27,23.32,23.24,23.24,143800.0,16.8922,16.9285,16.8704,16.8704,143800.0
2012-02-27 11:30:00,23.24,23.28,23.24,23.25,69400.0,16.8704,16.8994,16.8704,16.8777,69400.0
2012-02-27 11:40:00,23.25,23.26,23.16,23.2,111400.0,16.8777,16.8849,16.8123,16.8414,111400.0
2012-02-27 11:50:00,23.2,23.29,23.2,23.29,107200.0,16.8414,16.9067,16.8414,16.9067,107200.0
2012-02-27 12:00:00,23.28,23.36,23.28,23.33,59200.0,16.8994,16.9575,16.8994,16.9357,59200.0
2012-02-27 12:10:00,23.33,23.35,23.25,23.29,110800.0,16.9357,16.9503,16.8777,16.9067,110800.0
2012-02-27 12:20:00,23.28,23.31,23.28,23.29,72800.0,16.8994,16.9212,16.8994,16.9067,72800.0
2012-02-27 12:30:00,23.28,23.33,23.28,23.33,71600.0,16.8994,16.9357,16.8994,16.9357,71600.0
2012-02-27 12:40:00,23.32,23.35,23.31,23.35,48800.0,16.9285,16.9503,16.9212,16.9503,48800.0
2012-02-27 12:50:00,23.36,23.38,23.34,23.35,152800.0,16.9575,16.972,16.943,16.9503,152800.0
2012-02-27 13:00:00,23.35,23.36,23.33,23.36,43800.0,16.9503,16.9575,16.9357,16.9575,43800.0
2012-02-27 13:10:00,23.36,23.36,23.34,23.34,43400.0,16.9575,16.9575,16.943,16.943,43400.0
2012-02-27 13:20:00,23.34,23.38,23.32,23.35,71200.0,16.943,16.972,16.9285,16.9503,71200.0
2012-02-27 13:30:00,23.35,23.36,23.34,23.35,39600.0,16.9503,16.9575,16.943,16.9503,39600.0
2012-02-27 13:40:00,23.35,23.35,23.29,23.3,101800.0,16.9503,16.9503,16.9067,16.914,101800.0
2012-02-27 13:50:00,23.3,23.32,23.25,23.26,53400.0,16.914,16.9285,16.8777,16.8849,53400.0
2012-02-27 14:00:00,23.26,23.33,23.25,23.33,82200.0,16.8849,16.9357,16.8777,16.9357,82200.0
2012-02-27 14:10:00,23.33,23.36,23.33,23.36,47800.0,16.9357,16.9575,16.9357,16.9575,47800.0
2012-02-27 14:20:00,23.36,23.38,23.35,23.35,67000.0,16.9575,16.972,16.9503,16.9503,67000.0
2012-02-27 14:30:00,23.35,23.36,23.34,23.36,111000.0,16.9503,16.9575,16.943,16.9575,111000.0
2012-02-27 14:40:00,23.36,23.43,23.36,23.41,186800.0,16.9575,17.0083,16.9575,16.9938,186800.0
2012-02-27 14:50:00,23.41,23.41,23.38,23.38,74600.0,16.9938,16.9938,16.972,16.972,74600.0
2012-02-27 15:00:00,23.39,23.43,23.38,23.4,235000.0,16.9793,17.0083,16.972,16.9865,235000.0
2012-02-27 15:10:00,23.4,23.41,23.33,23.35,254600.0,16.9865,16.9938,16.9357,16.9503,254600.0
2012-02-27 15:20:00,23.35,23.39,23.34,23.38,271000.0,16.9503,16.9793,16.943,16.972,271000.0
2012-02-27 15:30:00,23.38,23.4,23.36,23.38,296600.0,16.972,16.9865,16.9575,16.972,296600.0
2012-02-27 15:40:00,23.38,23.39,23.34,23.34,365800.0,16.972,16.9793,16.943,16.943,365800.0
2012-02-27 15:50:00,23.35,23.38,23.33,23.34,681000.0,16.9503,16.972,16.9357,16.943,681000.0
2012-02-28 09:30:00,23.42,23.47,23.29,23.38,235400.0,17.0011,17.0374,16.9067,16.972,235400.0
2012-02-28 09:40:00,23.38,23.38,23.08,23.17,322600.0,16.972,16.972,16.7543,16.8196,322600.0
2012-02-28 09:50:00,23.17,23.33,23.16,23.32,177600.0,16.8196,16.9357,16.8123,16.9285,177600.0
2012-02-28 10:00:00,23.33,23.38,23.2,23.2,203400.0,16.9357,16.972,16.8414,16.8414,203400.0
2012-02-28 10:10:00,23.21,23.25,23.18,23.21,96800.0,16.8486,16.8777,16.8268,16.8486,96800.0
2012-02-28 10:20:00,23.21,23.27,23.2,23.25,75600.0,16.8486,16.8922,16.8414,16.8777,75600.0
2012-02-28 10:30:00,23.25,23.31,23.22,23.3,405600.0,16.8777,16.9212,16.8559,16.914,405600.0
2012-02-28 10:40:00,23.3,23.33,23.27,23.28,95800.0,16.914,16.9357,16.8922,16.8994,95800.0
2012-02-28 10:50:00,23.29,23.5,23.28,23.48,330600.0,16.9067,17.0591,16.8994,17.0446,330600.0
2012-02-28 11:00:00,23.47,23.49,23.42,23.47,131600.0,17.0374,17.0519,17.0011,17.0374,131600.0
2012-02-28 11:10:00,23.46,23.49,23.42,23.45,101800.0,17.0301,17.0519,17.0011,17.0228,101800.0
2012-02-28 11:20:00,23.44,23.47,23.41,23.42,82400.0,17.0156,17.0374,16.9938,17.0011,82400.0
2012-02-28 11:30:00,23.43,23.45,23.41,23.44,89600.0,17.0083,17.0228,16.9938,17.0156,89600.0
2012-02-28 11:40:00,23.44,23.44,23.4,23.43,68400.0,17.0156,17.0156,16.9865,17.0083,68400.0
2012-02-28 11:50:00,23.43,23.46,23.41,23.44,71000.0,17.0083,17.0301,16.9938,17.0156,71000.0
2012-02-28 12:00:00,23.43,23.46,23.43,23.45,55000.0,17.0083,17.0301,17.0083,17.0228,55000.0
2012-02-28 12:10:00,23.45,23.45,23.41,23.42,73600.0,17.0228,17.0228,16.9938,17.0011,73600.0
2012-02-28 12:20:00,23.42,23.42,23.38,23.39,53400.0,17.0011,17.0011,16.972,16.9793,53400.0
2012-02-28 12:30:00,23.39,23.43,23.36,23.39,45200.0,16.9793,17.0083,16.9575,16.9793,45200.0
2012-02-28 12:40:00,23.39,23.4,23.36,23.39,66000.0,16.9793,16.9865,16.9575,16.9793,66000.0
2012-02-28 12:50:00,23.39,23.46,23.39,23.45,55600.0,16.9793,17.0301,16.9793,17.0228,55600.0
2012-02-28 13:00:00,23.44,23.47,23.43,23.45,66000.0,17.0156,17.0374,17.0083,17.0228,66000.0
2012-02-28 13:10:00,23.45,23.46,23.43,23.45,47200.0,17.0228,17.0301,17.0083,17.0228,47200.0
2012-02-28 13:20:00,23.45,23.45,23.43,23.44,47000.0,17.0228,17.0228,17.0083,17.0156,47000.0
2012-02-28 13:30:00,23.45,23.47,23.42,23.47,105200.0,17.0228,17.0374,17.0011,17.0374,105200.0
2012-02-28 13:40:00,23.47,23.47,23.42,23.42,71800.0,17.0374,17.0374,17.0011,17.0011,71800.0
2012-02-28 13:50:00,23.41,23.45,23.39,23.44,112200.0,16.9938,17.0228,16.9793,17.0156,112200.0
2012-02-28 14:00:00,23.44,23.48,23.43,23.45,84400.0,17.0156,17.0446,17.0083,17.0228,84400.0
2012-02-28 14:10:00,23.45,23.46,23.42,23.43,73000.0,17.0228,17.0301,17.0011,17.0083,73000.0
2012-02-28 14:20:00,23.43,23.43,23.36,23.37,91800.0,17.0083,17.0083,16.9575,16.9648,91800.0
2012-02-28 14:30:00,23.37,23.4,23.36,23.36,77400.0,16.9648,16.9865,16.9575,16.9575,77400.0
2012-02-28 14:40:00,23.36,23.39,23.34,23.36,186000.0,16.9575,16.9793,16.943,16.9575,186000.0
2012-02-28 14:50:00,23.36,23.39,23.34,23.35,103200.0,16.9575,16.9793,16.943,16.9503,103200.0
2012-02-28 15:00:00,23.35,23.42,23.34,23.41,170600.0,16.9503,17.0011,16.943,16.9938,170600.0
2012-02-28 15:10:00,23.41,23.5,23.4,23.49,335200.0,16.9938,17.0591,16.9865,17.0519,335200.0
2012-02-28 15:20:00,23.49,23.5,23.44,23.46,123000.0,17.0519,17.0591,17.0156,17.0301,123000.0
2012-02-28 15:30:00,23.46,23.48,23.43,23.45,253200.0,17.0301,17.0446,17.0083,17.0228,253200.0
2012-02-28 15:40:00,23.45,23.5,23.44,23.47,310000.0,17.0228,17.0591,17.0156,17.0374,310000.0
2012-02-28 15:50:00,23.47,23.5,23.45,23.46,503200.0,17.0374,17.0591,17.0228,17.0301,503200.0
2012-02-29 09:30:00,23.52,23.81,23.52,23.78,440400.0,17.0737,17.2842,17.0737,17.2624,440400.0
2012-02-29 09:40:00,23.77,23.83,23.75,23.78,182800.0,17.2551,17.2987,17.2406,17.2624,182800.0
2012-02-29 09:50:00,23.78,23.83,23.7,23.71,181800.0,17.2624,17.2987,17.2043,17.2116,181800.0
2012-02-29 10:00:00,23.71,23.8,23.71,23.8,292400.0,17.2116,17.2769,17.2116,17.2769,292400.0
2012-02-29 10:10:00,23.8,23.86,23.79,23.83,211400.0,17.2769,17.3205,17.2697,17.2987,211400.0
2012-02-29 10:20:00,23.83,23.93,23.82,23.93,327000.0,17.2987,17.3713,17.2914,17.3713,327000.0
2012-02-29 10:30:00,23.92,23.97,23.83,23.85,431200.0,17.364,17.4003,17.2987,17.3132,431200.0
2012-02-29 10:40:00,23.86,23.86,23.68,23.71,385600.0,17.3205,17.3205,17.1898,17.2116,385600.0
2012-02-29 10:50:00,23.71,23.86,23.68,23.86,263800.0,17.2116,17.3205,17.1898,17.3205,263800.0
2012-02-29 11:00:00,23.87,23.9,23.82,23.89,207200.0,17.3277,17.3495,17.2914,17.3422,207200.0
2012-02-29 11:10:00,23.89,23.89,23.79,23.82,254000.0,17.3422,17.3422,17.2697,17.2914,254000.0
2012-02-29 11:20:00,23.81,23.85,23.75,23.75,280400.0,17.2842,17.3132,17.2406,17.2406,280400.0
2012-02-29 11:30:00,23.74,23.8,23.73,23.74,259600.0,17.2334,17.2769,17.2261,17.2334,259600.0
2012-02-29 11:40:00,23.75,23.87,23.75,23.82,143600.0,17.2406,17.3277,17.2406,17.2914,143600.0
2012-02-29 11:50:00,23.82,23.89,23.8,23.88,116800.0,17.2914,17.3422,17.2769,17.335,116800.0
2012-02-29 12:00:00,23.88,23.89,23.78,23.82,99600.0,17.335,17.3422,17.2624,17.2914,99600.0
2012-02-29 12:10:00,23.81,23.84,23.79,23.83,94600.0,17.2842,17.306,17.2697,17.2987,94600.0
2012-02-29 12:20:00,23.83,23.89,23.82,23.86,111600.0,17.2987,17.3422,17.2914,17.3205,111600.0
2012-02-29 12:30:00,23.86,23.89,23.83,23.85,67800.0,17.3205,17.3422,17.2987,17.3132,67800.0
2012-02-29 12:40:00,23.84,23.85,23.76,23.77,90200.0,17.306,17.3132,17.2479,17.2551,90200.0
2012-02-29 12:50:00,23.77,23.8,23.77,23.79,61000.0,17.2551,17.2769,17.2551,17.2697,61000.0
2012-02-29 13:00:00,23.79,23.8,23.74,23.76,109600.0,17.2697,17.2769,17.2334,17.2479,109600.0
2012-02-29 13:10:00,23.75,23.78,23.68,23.7,102000.0,17.2406,17.2624,17.1898,17.2043,102000.0
2012-02-29 13:20:00,23.71,23.77,23.7,23.75,68000.0,17.2116,17.2551,17.2043,17.2406,68000.0
2012-02-29 13:30:00,23.75,23.79,23.74,23.77,132400.0,17.2406,17.2697,17.2334,17.2551,132400.0
2012-02-29 13:40:00,23.77,23.82,23.75,23.82,75600.0,17.2551,17.2914,17.2406,17.2914,75600.0
2012-02-29 13:50:00,23.83,23.88,23.82,23.86,58800.0,17.2987,17.335,17.2914,17.3205,58800.0
2012-02-29 14:00:00,23.86,23.9,23.84,23.85,108800.0,17.3205,17.3495,17.306,17.3132,108800.0
2012-02-29 14:10:00,23.85,23.86,23.78,23.8,132200.0,17.3132,17.3205,17.2624,17.2769,132200.0
2012-02-29 14:20:00,23.8,23.84,23.8,23.83,80000.0,17.2769,17.306,17.2769,17.2987,80000.0
2012-02-29 14:30:00,23.84,23.89,23.79,23.82,146200.0,17.306,17.3422,17.2697,17.2914,146200.0
2012-02-29 14:40:00,23.82,23.82,23.77,23.79,67200.0,17.2914,17.2914,17.2551,17.2697,67200.0
2012-02-29 14:50:00,23.8,23.82,23.75,23.76,76000.0,17.2769,17.2914,17.2406,17.2479,76000.0
2012-02-29 15:00:00,23.77,23.77,23.7,23.71,181600.0,17.2551,17.2551,17.2043,17.2116,181600.0
2012-02-29 15:10:00,23.71,23.74,23.66,23.68,185400.0,17.2116,17.2334,17.1753,17.1898,185400.0
2012-02-29 15:20:00,23.68,23.68,23.64,23.65,135600.0,17.1898,17.1898,17.1608,17.168,135600.0
2012-02-29 15:30:00,23.65,23.65,23.58,23.6,281200.0,17.168,17.168,17.1172,17.1317,281200.0
2012-02-29 15:40:00,23.6,23.68,23.58,23.66,354800.0,17.1317,17.1898,17.1172,17.1753,354800.0
2012-02-29 15:50:00,23.66,23.68,23.61,23.63,733000.0,17.1753,17.1898,17.139,17.1535,733000.0
2012-03-01 09:30:00,23.68,23.89,23.66,23.79,186800.0,17.1898,17.3422,17.1753,17.2697,186800.0
2012-03-01 09:40:00,23.78,23.9,23.73,23.9,87200.0,17.2624,17.3495,17.2261,17.3495,87200.0
2012-03-01 09:50:00,23.9,24.0,23.9,23.95,160400.0,17.3495,17.4221,17.3495,17.3858,160400.0
2012-03-01 10:00:00,23.93,23.93,23.82,23.85,222200.0,17.3713,17.3713,17.2914,17.3132,222200.0
2012-03-01 10:10:00,23.84,23.88,23.81,23.81,130800.0,17.306,17.335,17.2842,17.2842,130800.0
2012-03-01 10:20:00,23.8,23.85,23.8,23.82,118800.0,17.2769,17.3132,17.2769,17.2914,118800.0
2012-03-01 10:30:00,23.82,23.86,23.79,23.79,128000.0,17.2914,17.3205,17.2697,17.2697,128000.0
2012-03-01 10:40:00,23.79,23.84,23.77,23.84,131800.0,17.2697,17.306,17.2551,17.306,131800.0
2012-03-01 10:50:00,23.83,23.87,23.77,23.87,92400.0,17.2987,17.3277,17.2551,17.3277,92400.0
2012-03-01 11:00:00,23.87,23.96,23.85,23.93,287000.0,17.3277,17.3931,17.3132,17.3713,287000.0
2012-03-01 11:10:00,23.93,23.96,23.93,23.93,127800.0,17.3713,17.3931,17.3713,17.3713,127800.0
2012-03-01 11:20:00,23.93,24.03,23.93,24.03,182200.0,17.3713,17.4439,17.3713,17.4439,182200.0
2012-03-01 11:30:00,24.04,24.04,23.94,23.96,82400.0,17.4511,17.4511,17.3785,17.3931,82400.0
2012-03-01 11:40:00,23.96,24.05,23.96,24.0,128200.0,17.3931,17.4584,17.3931,17.4221,128200.0
2012-03-01 11:50:00,24.0,24.04,23.96,24.04,89600.0,17.4221,17.4511,17.3931,17.4511,89600.0
2012-03-01 12:00:00,24.03,24.03,23.97,23.98,74000.0,17.4439,17.4439,17.4003,17.4076,74000.0
2012-03-01 12:10:00,23.99,24.0,23.96,23.98,55600.0,17.4148,17.4221,17.3931,17.4076,55600.0
2012-03-01 12:20:00,23.98,24.0,23.95,23.98,52800.0,17.4076,17.4221,17.3858,17.4076,52800.0
2012-03-01 12:30:00,23.98,23.98,23.95,23.95,61600.0,17.4076,17.4076,17.3858,17.3858,61600.0
2012-03-01 12:40:00,23.95,23.98,23.95,23.97,88600.0,17.3858,17.4076,17.3858,17.4003,88600.0
2012-03-01 12:50:00,23.97,23.98,23.94,23.94,77600.0,17.4003,17.4076,17.3785,17.3785,77600.0
2012-03-01 13:00:00,23.95,23.95,23.9,23.93,84800.0,17.3858,17.3858,17.3495,17.3713,84800.0
2012-03-01 13:10:00,23.92,23.92,23.88,23.91,58600.0,17.364,17.364,17.335,17.3568,58600.0
2012-03-01 13:20:00,23.91,23.94,23.9,23.91,74600.0,17.3568,17.3785,17.3495,17.3568,74600.0
2012-03-01 13:30:00,23.91,23.92,23.86,23.86,56800.0,17.3568,17.364,17.3205,17.3205,56800.0
2012-03-01 13:40:00,23.86,23.86,23.82,23.83,136600.0,17.3205,17.3205,17.2914,17.2987,136600.0
2012-03-01 13:50:00,23.82,23.85,23.82,23.83,47800.0,17.2914,17.3132,17.2914,17.2987,47800.0
2012-03-01 14:00:00,23.83,23.85,23.82,23.83,85600.0,17.2987,17.3132,17.2914,17.2987,85600.0
2012-03-01 14:10:00,23.83,23.84,23.79,23.8,63800.0,17.2987,17.306,17.2697,17.2769,63800.0
2012-03-01 14:20:00,23.8,23.8,23.75,23.75,81400.0,17.2769,17.2769,17.2406,17.2406,81400.0
2012-03-01 14:30:00,23.75,23.79,23.74,23.77,154200.0,17.2406,17.2697,17.2334,17.2551,154200.0
2012-03-01 14:40:00,23.77,23.78,23.74,23.74,59600.0,17.2551,17.2624,17.2334,17.2334,59600.0
2012-03-01 14:50:00,23.75,23.77,23.74,23.74,89800.0,17.2406,17.2551,17.2334,17.2334,89800.0
2012-03-01 15:00:00,23.75,23.77,23.69,23.7,117200.0,17.2406,17.2551,17.1971,17.2043,117200.0
2012-03-01 15:10:00,23.7,23.72,23.64,23.64,122000.0,17.2043,17.2188,17.1608,17.1608,122000.0
2012-03-01 15:20:00,23.64,23.71,23.61,23.7,150600.0,17.1608,17.2116,17.139,17.2043,150600.0
2012-03-01 15:30:00,23.69,23.71,23.58,23.62,274600.0,17.1971,17.2116,17.1172,17.1463,274600.0
2012-03-01 15:40:00,23.62,23.7,23.59,23.69,346800.0,17.1463,17.2043,17.1245,17.1971,346800.0
2012-03-01 15:50:00,23.69,23.73,23.68,23.71,599800.0,17.1971,17.2261,17.1898,17.2116,599800.0
2012-03-02 09:30:00,23.72,23.75,23.6,23.6,161200.0,17.2188,17.2406,17.1317,17.1317,161200.0
2012-03-02 09:40:00,23.6,23.64,23.53,23.54,110000.0,17.1317,17.1608,17.0809,17.0882,110000.0
2012-03-02 09:50:00,23.55,23.61,23.54,23.55,140000.0,17.0954,17.139,17.0882,17.0954,140000.0
2012-03-02 10:00:00,23.55,23.64,23.54,23.61,194000.0,17.0954,17.1608,17.0882,17.139,194000.0
2012-03-02 10:10:00,23.61,23.75,23.6,23.74,101400.0,17.139,17.2406,17.1317,17.2334,101400.0
2012-03-02 10:20:00,23.74,23.75,23.65,23.66,83600.0,17.2334,17.2406,17.168,17.1753,83600.0
2012-03-02 10:30:00,23.66,23.67,23.57,23.58,184800.0,17.1753,17.1825,17.11,17.1172,184800.0
2012-03-02 10:40:00,23.57,23.61,23.55,23.56,112600.0,17.11,17.139,17.0954,17.1027,112600.0
2012-03-02 10:50:00,23.56,23.67,23.56,23.61,137800.0,17.1027,17.1825,17.1027,17.139,137800.0
2012-03-02 11:00:00,23.61,23.63,23.58,23.61,133400.0,17.139,17.1535,17.1172,17.139,133400.0
2012-03-02 11:10:00,23.61,23.63,23.59,23.63,134600.0,17.139,17.1535,17.1245,17.1535,134600.0
2012-03-02 11:20:00,23.62,23.68,23.6,23.6,158400.0,17.1463,17.1898,17.1317,17.1317,158400.0
2012-03-02 11:30:00,23.6,23.64,23.6,23.63,46800.0,17.1317,17.1608,17.1317,17.1535,46800.0
2012-03-02 11:40:00,23.63,23.66,23.6,23.63,145600.0,17.1535,17.1753,17.1317,17.1535,145600.0
2012-03-02 11:50:00,23.62,23.65,23.61,23.61,90400.0,17.1463,17.168,17.139,17.139,90400.0
2012-03-02 12:00:00,23.61,23.65,23.61,23.65,53000.0,17.139,17.168,17.139,17.168,53000.0
2012-03-02 12:10:00,23.65,23.66,23.6,23.62,109400.0,17.168,17.1753,17.1317,17.1463,109400.0
2012-03-02 12:20:00,23.62,23.64,23.6,23.63,92200.0,17.1463,17.1608,17.1317,17.1535,92200.0
2012-03-02 12:30:00,23.63,23.66,23.61,23.63,53000.0,17.1535,17.1753,17.139,17.1535,53000.0
2012-03-02 12:40:00,23.63,23.64,23.6,23.61,77800.0,17.1535,17.1608,17.1317,17.139,77800.0
2012-03-02 12:50:00,23.61,23.61,23.58,23.58,184000.0,17.139,17.139,17.1172,17.1172,184000.0
2012-03-02 13:00:00,23.58,23.6,23.57,23.6,62200.0,17.1172,17.1317,17.11,17.1317,62200.0
2012-03-02 13:10:00,23.6,23.6,23.51,23.52,67200.0,17.1317,17.1317,17.0664,17.0737,67200.0
2012-03-02 13:20:00,23.52,23.54,23.5,23.54,67600.0,17.0737,17.0882,17.0591,17.0882,67600.0
2012-03-02 13:30:00,23.54,23.57,23.53,23.55,37400.0,17.0882,17.11,17.0809,17.0954,37400.0
2012-03-02 13:40:00,23.55,23.57,23.53,23.53,57000.0,17.0954,17.11,17.0809,17.0809,57000.0
2012-03-02 13:50:00,23.53,23.55,23.52,23.54,25800.0,17.0809,17.0954,17.0737,17.0882,25800.0
2012-03-02 14:00:00,23.54,23.56,23.5,23.5,66600.0,17.0882,17.1027,17.0591,17.0591,66600.0
2012-03-02 14:10:00,23.5,23.52,23.47,23.51,97800.0,17.0591,17.0737,17.0374,17.0664,97800.0
2012-03-02 14:20:00,23.51,23.53,23.47,23.49,86200.0,17.0664,17.0809,17.0374,17.0519,86200.0
2012-03-02 14:30:00,23.49,23.5,23.47,23.5,53000.0,17.0519,17.0591,17.0374,17.0591,53000.0
2012-03-02 14:40:00,23.5,23.54,23.48,23.54,72800.0,17.0591,17.0882,17.0446,17.0882,72800.0
2012-03-02 14:50:00,23.53,23.54,23.51,23.52,64400.0,17.0809,17.0882,17.0664,17.0737,64400.0
2012-03-02 15:00:00,23.53,23.56,23.5,23.53,87600.0,17.0809,17.1027,17.0591,17.0809,87600.0
2012-03-02 15:10:00,23.53,23.53,23.5,23.5,54400.0,17.0809,17.0809,17.0591,17.0591,54400.0
2012-03-02 15:20:00,23.5,23.53,23.48,23.53,119600.0,17.0591,17.0809,17.0446,17.0809,119600.0
2012-03-02 15:30:00,23.53,23.58,23.53,23.54,144800.0,17.0809,17.1172,17.0809,17.0882,144800.0
2012-03-02 15:40:00,23.54,23.59,23.54,23.59,215800.0,17.0882,17.1245,17.0882,17.1245,215800.0
2012-03-02 15:50:00,23.59,23.59,23.53,23.54,384400.0,17.1245,17.1245,17.0809,17.0882,384400.0
2012-03-05 09:30:00,23.42,23.5,23.38,23.43,118400.0,17.0011,17.0591,16.972,17.0083,118400.0
2012-03-05 09:40:00,23.43,23.44,23.34,23.39,80400.0,17.0083,17.0156,16.943,16.9793,80400.0
2012-03-05 09:50:00,23.4,23.54,23.38,23.53,90800.0,16.9865,17.0882,16.972,17.0809,90800.0
2012-03-05 10:00:00,23.54,23.64,23.51,23.61,139400.0,17.0882,17.1608,17.0664,17.139,139400.0
2012-03-05 10:10:00,23.62,23.63,23.56,23.58,98200.0,17.1463,17.1535,17.1027,17.1172,98200.0
2012-03-05 10:20:00,23.58,23.6,23.5,23.54,131800.0,17.1172,17.1317,17.0591,17.0882,131800.0
2012-03-05 10:30:00,23.53,23.65,23.51,23.64,159400.0,17.0809,17.168,17.0664,17.1608,159400.0
2012-03-05 10:40:00,23.64,23.65,23.61,23.63,99400.0,17.1608,17.168,17.139,17.1535,99400.0
2012-03-05 10:50:00,23.63,23.63,23.56,23.58,57000.0,17.1535,17.1535,17.1027,17.1172,57000.0
2012-03-05 11:00:00,23.58,23.63,23.54,23.61,71600.0,17.1172,17.1535,17.0882,17.139,71600.0
2012-03-05 11:10:00,23.61,23.64,23.58,23.61,105200.0,17.139,17.1608,17.1172,17.139,105200.0
2012-03-05 11:20:00,23.61,23.63,23.6,23.61,70600.0,17.139,17.1535,17.1317,17.139,70600.0
2012-03-05 11:30:00,23.6,23.6,23.54,23.54,57200.0,17.1317,17.1317,17.0882,17.0882,57200.0
2012-03-05 11:40:00,23.55,23.59,23.52,23.59,104000.0,17.0954,17.1245,17.0737,17.1245,104000.0
2012-03-05 11:50:00,23.59,23.6,23.49,23.52,64800.0,17.1245,17.1317,17.0519,17.0737,64800.0
2012-03-05 12:00:00,23.52,23.55,23.5,23.53,38800.0,17.0737,17.0954,17.0591,17.0809,38800.0
2012-03-05 12:10:00,23.53,23.56,23.5,23.5,97200.0,17.0809,17.1027,17.0591,17.0591,97200.0
2012-03-05 12:20:00,23.5,23.51,23.48,23.5,33800.0,17.0591,17.0664,17.0446,17.0591,33800.0
2012-03-05 12:30:00,23.5,23.51,23.49,23.49,31200.0,17.0591,17.0664,17.0519,17.0519,31200.0
2012-03-05 12:40:00,23.49,23.52,23.49,23.5,61600.0,17.0519,17.0737,17.0519,17.0591,61600.0
2012-03-05 12:50:00,23.5,23.5,23.43,23.44,87600.0,17.0591,17.0591,17.0083,17.0156,87600.0
2012-03-05 13:00:00,23.45,23.5,23.45,23.47,60200.0,17.0228,17.0591,17.0228,17.0374,60200.0
2012-03-05 13:10:00,23.47,23.49,23.45,23.48,48000.0,17.0374,17.0519,17.0228,17.0446,48000.0
2012-03-05 13:20:00,23.48,23.49,23.45,23.47,55400.0,17.0446,17.0519,17.0228,17.0374,55400.0
2012-03-05 13:30:00,23.47,23.48,23.46,23.47,69600.0,17.0374,17.0446,17.0301,17.0374,69600.0
2012-03-05 13:40:00,23.47,23.49,23.46,23.49,42200.0,17.0374,17.0519,17.0301,17.0519,42200.0
2012-03-05 13:50:00,23.48,23.49,23.43,23.44,67000.0,17.0446,17.0519,17.0083,17.0156,67000.0
2012-03-05 14:00:00,23.45,23.47,23.45,23.46,42000.0,17.0228,17.0374,17.0228,17.0301,42000.0
2012-03-05 14:10:00,23.46,23.5,23.45,23.49,56600.0,17.0301,17.0591,17.0228,17.0519,56600.0
2012-03-05 14:20:00,23.49,23.54,23.49,23.52,61800.0,17.0519,17.0882,17.0519,17.0737,61800.0
2012-03-05 14:30:00,23.53,23.53,23.47,23.51,53200.0,17.0809,17.0809,17.0374,17.0664,53200.0
2012-03-05 14:40:00,23.51,23.53,23.5,23.5,60400.0,17.0664,17.0809,17.0591,17.0591,60400.0
2012-03-05 14:50:00,23.51,23.57,23.5,23.54,68200.0,17.0664,17.11,17.0591,17.0882,68200.0
2012-03-05 15:00:00,23.54,23.55,23.52,23.54,51400.0,17.0882,17.0954,17.0737,17.0882,51400.0
2012-03-05 15:10:00,23.53,23.55,23.5,23.53,59600.0,17.0809,17.0954,17.0591,17.0809,59600.0
2012-03-05 15:20:00,23.53,23.54,23.52,23.52,62200.0,17.0809,17.0882,17.0737,17.0737,62200.0
2012-03-05 15:30:00,23.53,23.54,23.52,23.53,101200.0,17.0809,17.0882,17.0737,17.0809,101200.0
2012-03-05 15:40:00,23.53,23.55,23.51,23.52,197800.0,17.0809,17.0954,17.0664,17.0737,197800.0
2012-03-05 15:50:00,23.52,23.53,23.49,23.51,287000.0,17.0737,17.0809,17.0519,17.0664,287000.0
2012-03-06 09:30:00,23.18,23.26,22.65,22.68,759200.0,16.8268,16.8849,16.4421,16.4639,759200.0
2012-03-06 09:40:00,22.68,22.77,22.64,22.73,271800.0,16.4639,16.5292,16.4348,16.5002,271800.0
2012-03-06 09:50:00,22.73,22.8,22.72,22.73,167400.0,16.5002,16.551,16.4929,16.5002,167400.0
2012-03-06 10:00:00,22.73,22.86,22.71,22.73,420000.0,16.5002,16.5946,16.4857,16.5002,420000.0
2012-03-06 10:10:00,22.73,22.73,22.6,22.61,365800.0,16.5002,16.5002,16.4058,16.4131,365800.0
2012-03-06 10:20:00,22.61,22.61,22.52,22.53,284600.0,16.4131,16.4131,16.3477,16.355,284600.0
2012-03-06 10:30:00,22.52,22.58,22.5,22.54,245000.0,16.3477,16.3913,16.3332,16.3623,245000.0
2012-03-06 10:40:00,22.55,22.58,22.5,22.52,198200.0,16.3695,16.3913,16.3332,16.3477,198200.0
2012-03-06 10:50:00,22.51,22.54,22.46,22.5,267400.0,16.3405,16.3623,16.3042,16.3332,267400.0
2012-03-06 11:00:00,22.5,22.63,22.49,22.62,155800.0,16.3332,16.4276,16.326,16.4203,155800.0
2012-03-06 11:10:00,22.61,22.73,22.61,22.7,245400.0,16.4131,16.5002,16.4131,16.4784,245400.0
2012-03-06 11:20:00,22.7,22.74,22.68,22.74,123600.0,16.4784,16.5074,16.4639,16.5074,123600.0
2012-03-06 11:30:00,22.74,22.74,22.63,22.68,112000.0,16.5074,16.5074,16.4276,16.4639,112000.0
2012-03-06 11:40:00,22.68,22.68,22.6,22.61,93600.0,16.4639,16.4639,16.4058,16.4131,93600.0
2012-03-06 11:50:00,22.61,22.66,22.58,22.65,83800.0,16.4131,16.4494,16.3913,16.4421,83800.0
2012-03-06 12:00:00,22.65,22.67,22.59,22.61,86200.0,16.4421,16.4566,16.3986,16.4131,86200.0
2012-03-06 12:10:00,22.61,22.61,22.57,22.61,89600.0,16.4131,16.4131,16.384,16.4131,89600.0
2012-03-06 12:20:00,22.6,22.62,22.6,22.61,76400.0,16.4058,16.4203,16.4058,16.4131,76400.0
2012-03-06 12:30:00,22.61,22.71,22.61,22.68,104000.0,16.4131,16.4857,16.4131,16.4639,104000.0
2012-03-06 12:40:00,22.68,22.68,22.65,22.68,76400.0,16.4639,16.4639,16.4421,16.4639,76400.0
2012-03-06 12:50:00,22.68,22.68,22.64,22.65,62600.0,16.4639,16.4639,16.4348,16.4421,62600.0
2012-03-06 13:00:00,22.64,22.67,22.61,22.65,117400.0,16.4348,16.4566,16.4131,16.4421,117400.0
2012-03-06 13:10:00,22.65,22.66,22.61,22.63,79400.0,16.4421,16.4494,16.4131,16.4276,79400.0
2012-03-06 13:20:00,22.63,22.65,22.61,22.64,261600.0,16.4276,16.4421,16.4131,16.4348,261600.0
2012-03-06 13:30:00,22.63,22.67,22.63,22.67,120200.0,16.4276,16.4566,16.4276,16.4566,120200.0
2012-03-06 13:40:00,22.67,22.69,22.61,22.66,141600.0,16.4566,16.4711,16.4131,16.4494,141600.0
2012-03-06 13:50:00,22.66,22.67,22.61,22.63,79400.0,16.4494,16.4566,16.4131,16.4276,79400.0
2012-03-06 14:00:00,22.63,22.65,22.61,22.65,60600.0,16.4276,16.4421,16.4131,16.4421,60600.0
2012-03-06 14:10:00,22.64,22.68,22.64,22.67,88200.0,16.4348,16.4639,16.4348,16.4566,88200.0
2012-03-06 14:20:00,22.67,22.67,22.61,22.64,106600.0,16.4566,16.4566,16.4131,16.4348,106600.0
2012-03-06 14:30:00,22.64,22.65,22.59,22.63,131000.0,16.4348,16.4421,16.3986,16.4276,131000.0
2012-03-06 14:40:00,22.63,22.64,22.61,22.64,94000.0,16.4276,16.4348,16.4131,16.4348,94000.0
2012-03-06 14:50:00,22.64,22.64,22.61,22.61,119600.0,16.4348,16.4348,16.4131,16.4131,119600.0
2012-03-06 15:00:00,22.61,22.63,22.58,22.59,148000.0,16.4131,16.4276,16.3913,16.3986,148000.0
2012-03-06 15:10:00,22.59,22.6,22.57,22.59,116600.0,16.3986,16.4058,16.384,16.3986,116600.0
2012-03-06 15:20:00,22.59,22.59,22.56,22.57,272000.0,16.3986,16.3986,16.3768,16.384,272000.0
2012-03-06 15:30:00,22.57,22.6,22.54,22.6,192000.0,16.384,16.4058,16.3623,16.4058,192000.0
2012-03-06 15:40:00,22.6,22.63,22.57,22.58,391200.0,16.4058,16.4276,16.384,16.3913,391200.0
2012-03-06 15:50:00,22.58,22.63,22.57,22.61,821800.0,16.3913,16.4276,16.384,16.4131,821800.0
2012-03-07 09:30:00,22.81,22.86,22.68,22.7,269800.0,16.5583,16.5946,16.4639,16.4784,269800.0
2012-03-07 09:40:00,22.7,22.74,22.65,22.7,123600.0,16.4784,16.5074,16.4421,16.4784,123600.0
2012-03-07 09:50:00,22.7,22.75,22.68,22.72,91200.0,16.4784,16.5147,16.4639,16.4929,91200.0
2012-03-07 10:00:00,22.72,22.74,22.67,22.68,93200.0,16.4929,16.5074,16.4566,16.4639,93200.0
2012-03-07 10:10:00,22.68,22.71,22.61,22.65,156800.0,16.4639,16.4857,16.4131,16.4421,156800.0
2012-03-07 10:20:00,22.65,22.68,22.61,22.61,129400.0,16.4421,16.4639,16.4131,16.4131,129400.0
2012-03-07 10:30:00,22.61,22.7,22.61,22.68,177200.0,16.4131,16.4784,16.4131,16.4639,177200.0
2012-03-07 10:40:00,22.68,22.68,22.62,22.64,131400.0,16.4639,16.4639,16.4203,16.4348,131400.0
2012-03-07 10:50:00,22.63,22.66,22.61,22.63,167600.0,16.4276,16.4494,16.4131,16.4276,167600.0
2012-03-07 11:00:00,22.63,22.7,22.63,22.7,114200.0,16.4276,16.4784,16.4276,16.4784,114200.0
2012-03-07 11:10:00,22.7,22.75,22.68,22.75,132000.0,16.4784,16.5147,16.4639,16.5147,132000.0
2012-03-07 11:20:00,22.75,22.77,22.7,22.7,91400.0,16.5147,16.5292,16.4784,16.4784,91400.0
2012-03-07 11:30:00,22.7,22.75,22.7,22.7,91800.0,16.4784,16.5147,16.4784,16.4784,91800.0
2012-03-07 11:40:00,22.7,22.7,22.68,22.68,76800.0,16.4784,16.4784,16.4639,16.4639,76800.0
2012-03-07 11:50:00,22.68,22.68,22.66,22.66,86200.0,16.4639,16.4639,16.4494,16.4494,86200.0
2012-03-07 12:00:00,22.66,22.68,22.63,22.63,94000.0,16.4494,16.4639,16.4276,16.4276,94000.0
2012-03-07 12:10:00,22.64,22.66,22.6,22.62,86400.0,16.4348,16.4494,16.4058,16.4203,86400.0
2012-03-07 12:20:00,22.61,22.64,22.61,22.63,28800.0,16.4131,16.4348,16.4131,16.4276,28800.0
2012-03-07 12:30:00,22.64,22.68,22.64,22.67,105200.0,16.4348,16.4639,16.4348,16.4566,105200.0
2012-03-07 12:40:00,22.68,22.72,22.68,22.71,41400.0,16.4639,16.4929,16.4639,16.4857,41400.0
2012-03-07 12:50:00,22.71,22.71,22.7,22.7,44200.0,16.4857,16.4857,16.4784,16.4784,44200.0
2012-03-07 13:00:00,22.69,22.71,22.68,22.68,52200.0,16.4711,16.4857,16.4639,16.4639,52200.0
2012-03-07 13:10:00,22.68,22.7,22.66,22.67,44200.0,16.4639,16.4784,16.4494,16.4566,44200.0
2012-03-07 13:20:00,22.67,22.68,22.66,22.67,31200.0,16.4566,16.4639,16.4494,16.4566,31200.0
2012-03-07 13:30:00,22.67,22.68,22.65,22.66,68400.0,16.4566,16.4639,16.4421,16.4494,68400.0
2012-03-07 13:40:00,22.66,22.68,22.66,22.68,102000.0,16.4494,16.4639,16.4494,16.4639,102000.0
2012-03-07 13:50:00,22.68,22.7,22.66,22.68,47800.0,16.4639,16.4784,16.4494,16.4639,47800.0
2012-03-07 14:00:00,22.68,22.72,22.68,22.7,51800.0,16.4639,16.4929,16.4639,16.4784,51800.0
2012-03-07 14:10:00,22.7,22.71,22.69,22.69,69200.0,16.4784,16.4857,16.4711,16.4711,69200.0
2012-03-07 14:20:00,22.69,22.7,22.65,22.67,60000.0,16.4711,16.4784,16.4421,16.4566,60000.0
2012-03-07 14:30:00,22.67,22.67,22.63,22.64,114600.0,16.4566,16.4566,16.4276,16.4348,114600.0
2012-03-07 14:40:00,22.64,22.66,22.63,22.65,143800.0,16.4348,16.4494,16.4276,16.4421,143800.0
2012-03-07 14:50:00,22.65,22.67,22.65,22.66,142600.0,16.4421,16.4566,16.4421,16.4494,142600.0
2012-03-07 15:00:00,22.66,22.66,22.63,22.64,149600.0,16.4494,16.4494,16.4276,16.4348,149600.0
2012-03-07 15:10:00,22.63,22.66,22.61,22.64,155200.0,16.4276,16.4494,16.4131,16.4348,155200.0
2012-03-07 15:20:00,22.65,22.66,22.61,22.63,131000.0,16.4421,16.4494,16.4131,16.4276,131000.0
2012-03-07 15:30:00,22.63,22.66,22.61,22.65,206400.0,16.4276,16.4494,16.4131,16.4421,206400.0
2012-03-07 15:40:00,22.66,22.72,22.65,22.7,258800.0,16.4494,16.4929,16.4421,16.4784,258800.0
2012-03-07 15:50:00,22.7,22.71,22.62,22.66,908000.0,16.4784,16.4857,16.4203,16.4494,908000.0
2012-03-08 09:30:00,22.82,22.82,22.63,22.63,189600.0,16.5655,16.5655,16.4276,16.4276,189600.0
2012-03-08 09:40:00,22.64,22.68,22.51,22.51,140400.0,16.4348,16.4639,16.3405,16.3405,140400.0
2012-03-08 09:50:00,22.52,22.52,22.38,22.4,312600.0,16.3477,16.3477,16.2461,16.2606,312600.0
2012-03-08 10:00:00,22.4,22.4,22.33,22.33,268600.0,16.2606,16.2606,16.2098,16.2098,268600.0
2012-03-08 10:10:00,22.33,22.36,22.28,22.3,280800.0,16.2098,16.2316,16.1735,16.188,280800.0
2012-03-08 10:20:00,22.3,22.31,22.18,22.26,454800.0,16.188,16.1953,16.1009,16.159,454800.0
2012-03-08 10:30:00,22.26,22.31,22.25,22.29,239800.0,16.159,16.1953,16.1517,16.1808,239800.0
2012-03-08 10:40:00,22.29,22.33,22.28,22.28,190200.0,16.1808,16.2098,16.1735,16.1735,190200.0
2012-03-08 10:50:00,22.28,22.28,22.23,22.24,129600.0,16.1735,16.1735,16.1372,16.1445,129600.0
2012-03-08 11:00:00,22.24,22.32,22.24,22.29,169600.0,16.1445,16.2026,16.1445,16.1808,169600.0
2012-03-08 11:10:00,22.29,22.31,22.28,22.31,174400.0,16.1808,16.1953,16.1735,16.1953,174400.0
2012-03-08 11:20:00,22.3,22.38,22.28,22.38,300600.0,16.188,16.2461,16.1735,16.2461,300600.0
2012-03-08 11:30:00,22.38,22.42,22.37,22.42,211800.0,16.2461,16.2751,16.2388,16.2751,211800.0
2012-03-08 11:40:00,22.42,22.46,22.42,22.44,128200.0,16.2751,16.3042,16.2751,16.2897,128200.0
2012-03-08 11:50:00,22.45,22.49,22.43,22.49,129000.0,16.2969,16.326,16.2824,16.326,129000.0
2012-03-08 12:00:00,22.49,22.57,22.46,22.56,301000.0,16.326,16.384,16.3042,16.3768,301000.0
2012-03-08 12:10:00,22.57,22.59,22.55,22.55,297200.0,16.384,16.3986,16.3695,16.3695,297200.0
2012-03-08 12:20:00,22.55,22.56,22.52,22.52,184000.0,16.3695,16.3768,16.3477,16.3477,184000.0
2012-03-08 12:30:00,22.53,22.55,22.52,22.52,94600.0,16.355,16.3695,16.3477,16.3477,94600.0
2012-03-08 12:40:00,22.52,22.55,22.52,22.55,105000.0,16.3477,16.3695,16.3477,16.3695,105000.0
2012-03-08 12:50:00,22.55,22.58,22.55,22.55,65600.0,16.3695,16.3913,16.3695,16.3695,65600.0
2012-03-08 13:00:00,22.55,22.57,22.53,22.54,104400.0,16.3695,16.384,16.355,16.3623,104400.0
2012-03-08 13:10:00,22.54,22.55,22.53,22.54,42400.0,16.3623,16.3695,16.355,16.3623,42400.0
2012-03-08 13:20:00,22.53,22.54,22.47,22.5,227800.0,16.355,16.3623,16.3114,16.3332,227800.0
2012-03-08 13:30:00,22.5,22.51,22.48,22.5,104600.0,16.3332,16.3405,16.3187,16.3332,104600.0
2012-03-08 13:40:00,22.5,22.5,22.49,22.49,88000.0,16.3332,16.3332,16.326,16.326,88000.0
2012-03-08 13:50:00,22.49,22.5,22.43,22.43,104200.0,16.326,16.3332,16.2824,16.2824,104200.0
2012-03-08 14:00:00,22.44,22.45,22.41,22.42,203200.0,16.2897,16.2969,16.2679,16.2751,203200.0
2012-03-08 14:10:00,22.42,22.44,22.41,22.44,150600.0,16.2751,16.2897,16.2679,16.2897,150600.0
2012-03-08 14:20:00,22.44,22.44,22.4,22.41,125200.0,16.2897,16.2897,16.2606,16.2679,125200.0
2012-03-08 14:30:00,22.41,22.43,22.41,22.42,111000.0,16.2679,16.2824,16.2679,16.2751,111000.0
2012-03-08 14:40:00,22.43,22.45,22.42,22.45,176000.0,16.2824,16.2969,16.2751,16.2969,176000.0
2012-03-08 14:50:00,22.45,22.52,22.43,22.5,184600.0,16.2969,16.3477,16.2824,16.3332,184600.0
2012-03-08 15:00:00,22.5,22.5,22.47,22.48,117000.0,16.3332,16.3332,16.3114,16.3187,117000.0
2012-03-08 15:10:00,22.47,22.51,22.46,22.49,312400.0,16.3114,16.3405,16.3042,16.326,312400.0
2012-03-08 15:20:00,22.49,22.49,22.44,22.44,286000.0,16.326,16.326,16.2897,16.2897,286000.0
2012-03-08 15:30:00,22.44,22.45,22.38,22.38,433800.0,16.2897,16.2969,16.2461,16.2461,433800.0
2012-03-08 15:40:00,22.38,22.42,22.38,22.38,484000.0,16.2461,16.2751,16.2461,16.2461,484000.0
2012-03-08 15:50:00,22.38,22.4,22.35,22.38,1029000.0,16.2461,16.2606,16.2243,16.2461,1029000.0
2012-03-09 09:30:00,22.35,22.38,22.22,22.38,310800.0,16.2243,16.2461,16.13,16.2461,310800.0
2012-03-09 09:40:00,22.37,22.37,22.32,22.32,249800.0,16.2388,16.2388,16.2026,16.2026,249800.0
2012-03-09 09:50:00,22.32,22.42,22.31,22.38,180800.0,16.2026,16.2751,16.1953,16.2461,180800.0
2012-03-09 10:00:00,22.37,22.4,22.35,22.38,325000.0,16.2388,16.2606,16.2243,16.2461,325000.0
2012-03-09 10:10:00,22.38,22.39,22.34,22.36,242200.0,16.2461,16.2534,16.2171,16.2316,242200.0
2012-03-09 10:20:00,22.36,22.38,22.34,22.36,272000.0,16.2316,16.2461,16.2171,16.2316,272000.0
2012-03-09 10:30:00,22.36,22.48,22.36,22.47,268200.0,16.2316,16.3187,16.2316,16.3114,268200.0
2012-03-09 10:40:00,22.48,22.51,22.43,22.45,199600.0,16.3187,16.3405,16.2824,16.2969,199600.0
2012-03-09 10:50:00,22.45,22.45,22.43,22.43,226400.0,16.2969,16.2969,16.2824,16.2824,226400.0
2012-03-09 11:00:00,22.43,22.45,22.33,22.44,433000.0,16.2824,16.2969,16.2098,16.2897,433000.0
2012-03-09 11:10:00,22.45,22.45,22.4,22.41,198800.0,16.2969,16.2969,16.2606,16.2679,198800.0
2012-03-09 11:20:00,22.4,22.41,22.37,22.4,117400.0,16.2606,16.2679,16.2388,16.2606,117400.0
2012-03-09 11:30:00,22.4,22.47,22.4,22.47,130400.0,16.2606,16.3114,16.2606,16.3114,130400.0
2012-03-09 11:40:00,22.47,22.5,22.46,22.49,169400.0,16.3114,16.3332,16.3042,16.326,169400.0
2012-03-09 11:50:00,22.49,22.5,22.46,22.5,160400.0,16.326,16.3332,16.3042,16.3332,160400.0
2012-03-09 12:00:00,22.5,22.54,22.49,22.53,117400.0,16.3332,16.3623,16.326,16.355,117400.0
2012-03-09 12:10:00,22.53,22.59,22.53,22.58,76400.0,16.355,16.3986,16.355,16.3913,76400.0
2012-03-09 12:20:00,22.58,22.6,22.58,22.59,78400.0,16.3913,16.4058,16.3913,16.3986,78400.0
2012-03-09 12:30:00,22.59,22.6,22.55,22.55,157400.0,16.3986,16.4058,16.3695,16.3695,157400.0
2012-03-09 12:40:00,22.55,22.58,22.52,22.56,133000.0,16.3695,16.3913,16.3477,16.3768,133000.0
2012-03-09 12:50:00,22.56,22.59,22.56,22.58,61200.0,16.3768,16.3986,16.3768,16.3913,61200.0
2012-03-09 13:00:00,22.58,22.6,22.57,22.6,79800.0,16.3913,16.4058,16.384,16.4058,79800.0
2012-03-09 13:10:00,22.6,22.61,22.58,22.61,81400.0,16.4058,16.4131,16.3913,16.4131,81400.0
2012-03-09 13:20:00,22.61,22.64,22.6,22.62,64200.0,16.4131,16.4348,16.4058,16.4203,64200.0
2012-03-09 13:30:00,22.62,22.7,22.61,22.7,115000.0,16.4203,16.4784,16.4131,16.4784,115000.0
2012-03-09 13:40:00,22.7,22.73,22.7,22.72,81000.0,16.4784,16.5002,16.4784,16.4929,81000.0
2012-03-09 13:50:00,22.72,22.75,22.71,22.75,145800.0,16.4929,16.5147,16.4857,16.5147,145800.0
2012-03-09 14:00:00,22.75,22.75,22.69,22.71,150200.0,16.5147,16.5147,16.4711,16.4857,150200.0
2012-03-09 14:10:00,22.71,22.73,22.68,22.68,84600.0,16.4857,16.5002,16.4639,16.4639,84600.0
2012-03-09 14:20:00,22.69,22.71,22.68,22.7,69000.0,16.4711,16.4857,16.4639,16.4784,69000.0
2012-03-09 14:30:00,22.7,22.77,22.7,22.75,101600.0,16.4784,16.5292,16.4784,16.5147,101600.0
2012-03-09 14:40:00,22.75,22.78,22.68,22.68,178400.0,16.5147,16.5365,16.4639,16.4639,178400.0
2012-03-09 14:50:00,22.68,22.69,22.57,22.6,151800.0,16.4639,16.4711,16.384,16.4058,151800.0
2012-03-09 15:00:00,22.6,22.66,22.59,22.66,162200.0,16.4058,16.4494,16.3986,16.4494,162200.0
2012-03-09 15:10:00,22.66,22.68,22.66,22.67,119800.0,16.4494,16.4639,16.4494,16.4566,119800.0
2012-03-09 15:20:00,22.67,22.71,22.67,22.68,121400.0,16.4566,16.4857,16.4566,16.4639,121400.0
2012-03-09 15:30:00,22.68,22.69,22.64,22.68,270000.0,16.4639,16.4711,16.4348,16.4639,270000.0
2012-03-09 15:40:00,22.68,22.68,22.57,22.57,396400.0,16.4639,16.4639,16.384,16.384,396400.0
2012-03-09 15:50:00,22.57,22.61,22.54,22.59,845800.0,16.384,16.4131,16.3623,16.3986,845800.0
2012-03-12 09:30:00,22.58,22.58,22.45,22.57,82400.0,16.3913,16.3913,16.2969,16.384,82400.0
2012-03-12 09:40:00,22.55,22.62,22.53,22.55,51600.0,16.3695,16.4203,16.355,16.3695,51600.0
2012-03-12 09:50:00,22.54,22.54,22.43,22.45,84400.0,16.3623,16.3623,16.2824,16.2969,84400.0
2012-03-12 10:00:00,22.45,22.46,22.37,22.43,102200.0,16.2969,16.3042,16.2388,16.2824,102200.0
2012-03-12 10:10:00,22.43,22.49,22.41,22.47,122600.0,16.2824,16.326,16.2679,16.3114,122600.0
2012-03-12 10:20:00,22.48,22.49,22.41,22.48,157600.0,16.3187,16.326,16.2679,16.3187,157600.0
2012-03-12 10:30:00,22.47,22.47,22.4,22.4,90000.0,16.3114,16.3114,16.2606,16.2606,90000.0
2012-03-12 10:40:00,22.4,22.42,22.37,22.38,69400.0,16.2606,16.2751,16.2388,16.2461,69400.0
2012-03-12 10:50:00,22.38,22.41,22.38,22.38,70800.0,16.2461,16.2679,16.2461,16.2461,70800.0
2012-03-12 11:00:00,22.38,22.39,22.32,22.32,95200.0,16.2461,16.2534,16.2026,16.2026,95200.0
2012-03-12 11:10:00,22.32,22.39,22.32,22.35,94800.0,16.2026,16.2534,16.2026,16.2243,94800.0
2012-03-12 11:20:00,22.35,22.35,22.29,22.3,122600.0,16.2243,16.2243,16.1808,16.188,122600.0
2012-03-12 11:30:00,22.3,22.35,22.29,22.34,93200.0,16.188,16.2243,16.1808,16.2171,93200.0
2012-03-12 11:40:00,22.34,22.34,22.29,22.3,81200.0,16.2171,16.2171,16.1808,16.188,81200.0
2012-03-12 11:50:00,22.3,22.33,22.29,22.29,61600.0,16.188,16.2098,16.1808,16.1808,61600.0
2012-03-12 12:00:00,22.3,22.35,22.26,22.35,93400.0,16.188,16.2243,16.159,16.2243,93400.0
2012-03-12 12:10:00,22.35,22.39,22.33,22.34,127200.0,16.2243,16.2534,16.2098,16.2171,127200.0
2012-03-12 12:20:00,22.34,22.36,22.32,22.34,96400.0,16.2171,16.2316,16.2026,16.2171,96400.0
2012-03-12 12:30:00,22.33,22.36,22.29,22.34,108600.0,16.2098,16.2316,16.1808,16.2171,108600.0
2012-03-12 12:40:00,22.34,22.37,22.33,22.35,58200.0,16.2171,16.2388,16.2098,16.2243,58200.0
2012-03-12 12:50:00,22.35,22.35,22.32,22.33,50000.0,16.2243,16.2243,16.2026,16.2098,50000.0
2012-03-12 13:00:00,22.33,22.38,22.33,22.37,134400.0,16.2098,16.2461,16.2098,16.2388,134400.0
2012-03-12 13:10:00,22.36,22.4,22.36,22.39,52800.0,16.2316,16.2606,16.2316,16.2534,52800.0
2012-03-12 13:20:00,22.39,22.41,22.38,22.39,62800.0,16.2534,16.2679,16.2461,16.2534,62800.0
2012-03-12 13:30:00,22.39,22.42,22.38,22.39,183600.0,16.2534,16.2751,16.2461,16.2534,183600.0
2012-03-12 13:40:00,22.39,22.4,22.36,22.36,110600.0,16.2534,16.2606,16.2316,16.2316,110600.0
2012-03-12 13:50:00,22.36,22.37,22.32,22.32,62400.0,16.2316,16.2388,16.2026,16.2026,62400.0
2012-03-12 14:00:00,22.33,22.36,22.32,22.34,65400.0,16.2098,16.2316,16.2026,16.2171,65400.0
2012-03-12 14:10:00,22.33,22.36,22.32,22.34,129600.0,16.2098,16.2316,16.2026,16.2171,129600.0
2012-03-12 14:20:00,22.34,22.34,22.31,22.33,162800.0,16.2171,16.2171,16.1953,16.2098,162800.0
2012-03-12 14:30:00,22.32,22.35,22.31,22.35,77600.0,16.2026,16.2243,16.1953,16.2243,77600.0
2012-03-12 14:40:00,22.35,22.38,22.35,22.37,68000.0,16.2243,16.2461,16.2243,16.2388,68000.0
2012-03-12 14:50:00,22.38,22.4,22.36,22.4,72200.0,16.2461,16.2606,16.2316,16.2606,72200.0
2012-03-12 15:00:00,22.4,22.4,22.34,22.34,130800.0,16.2606,16.2606,16.2171,16.2171,130800.0
2012-03-12 15:10:00,22.34,22.36,22.34,22.36,62800.0,16.2171,16.2316,16.2171,16.2316,62800.0
2012-03-12 15:20:00,22.36,22.39,22.35,22.36,88200.0,16.2316,16.2534,16.2243,16.2316,88200.0
2012-03-12 15:30:00,22.36,22.36,22.32,22.33,214400.0,16.2316,16.2316,16.2026,16.2098,214400.0
2012-03-12 15:40:00,22.32,22.39,22.32,22.36,396800.0,16.2026,16.2534,16.2026,16.2316,396800.0
2012-03-12 15:50:00,22.36,22.39,22.36,22.36,326400.0,16.2316,16.2534,16.2316,16.2316,326400.0
2012-03-13 09:30:00,22.48,22.53,22.41,22.46,156800.0,16.3187,16.355,16.2679,16.3042,156800.0
2012-03-13 09:40:00,22.45,22.57,22.45,22.57,84000.0,16.2969,16.384,16.2969,16.384,84000.0
2012-03-13 09:50:00,22.56,22.61,22.5,22.59,85000.0,16.3768,16.4131,16.3332,16.3986,85000.0
2012-03-13 10:00:00,22.59,22.64,22.57,22.61,60200.0,16.3986,16.4348,16.384,16.4131,60200.0
2012-03-13 10:10:00,22.61,22.64,22.59,22.59,53000.0,16.4131,16.4348,16.3986,16.3986,53000.0
2012-03-13 10:20:00,22.59,22.64,22.59,22.64,89400.0,16.3986,16.4348,16.3986,16.4348,89400.0
2012-03-13 10:30:00,22.64,22.67,22.61,22.63,96600.0,16.4348,16.4566,16.4131,16.4276,96600.0
2012-03-13 10:40:00,22.63,22.68,22.63,22.64,47400.0,16.4276,16.4639,16.4276,16.4348,47400.0
2012-03-13 10:50:00,22.64,22.68,22.64,22.67,49600.0,16.4348,16.4639,16.4348,16.4566,49600.0
2012-03-13 11:00:00,22.68,22.7,22.65,22.69,73200.0,16.4639,16.4784,16.4421,16.4711,73200.0
2012-03-13 11:10:00,22.68,22.75,22.68,22.7,78000.0,16.4639,16.5147,16.4639,16.4784,78000.0
2012-03-13 11:20:00,22.7,22.73,22.7,22.71,79000.0,16.4784,16.5002,16.4784,16.4857,79000.0
2012-03-13 11:30:00,22.72,22.73,22.69,22.71,54000.0,16.4929,16.5002,16.4711,16.4857,54000.0
2012-03-13 11:40:00,22.71,22.75,22.7,22.72,60800.0,16.4857,16.5147,16.4784,16.4929,60800.0
2012-03-13 11:50:00,22.73,22.74,22.7,22.7,44000.0,16.5002,16.5074,16.4784,16.4784,44000.0
2012-03-13 12:00:00,22.71,22.71,22.67,22.68,52000.0,16.4857,16.4857,16.4566,16.4639,52000.0
2012-03-13 12:10:00,22.68,22.7,22.68,22.7,38600.0,16.4639,16.4784,16.4639,16.4784,38600.0
2012-03-13 12:20:00,22.69,22.71,22.68,22.7,51000.0,16.4711,16.4857,16.4639,16.4784,51000.0
2012-03-13 12:30:00,22.7,22.71,22.68,22.68,32400.0,16.4784,16.4857,16.4639,16.4639,32400.0
2012-03-13 12:40:00,22.68,22.7,22.67,22.7,86600.0,16.4639,16.4784,16.4566,16.4784,86600.0
2012-03-13 12:50:00,22.69,22.75,22.67,22.73,89600.0,16.4711,16.5147,16.4566,16.5002,89600.0
2012-03-13 13:00:00,22.73,22.75,22.72,22.75,44000.0,16.5002,16.5147,16.4929,16.5147,44000.0
2012-03-13 13:10:00,22.75,22.79,22.74,22.77,56600.0,16.5147,16.5437,16.5074,16.5292,56600.0
2012-03-13 13:20:00,22.77,22.79,22.75,22.77,43800.0,16.5292,16.5437,16.5147,16.5292,43800.0
2012-03-13 13:30:00,22.77,22.77,22.73,22.73,39800.0,16.5292,16.5292,16.5002,16.5002,39800.0
2012-03-13 13:40:00,22.73,22.74,22.71,22.74,47800.0,16.5002,16.5074,16.4857,16.5074,47800.0
2012-03-13 13:50:00,22.73,22.73,22.67,22.67,59600.0,16.5002,16.5002,16.4566,16.4566,59600.0
2012-03-13 14:00:00,22.67,22.67,22.61,22.63,99800.0,16.4566,16.4566,16.4131,16.4276,99800.0
2012-03-13 14:10:00,22.63,22.71,22.63,22.7,110000.0,16.4276,16.4857,16.4276,16.4784,110000.0
2012-03-13 14:20:00,22.7,22.74,22.68,22.71,162600.0,16.4784,16.5074,16.4639,16.4857,162600.0
2012-03-13 14:30:00,22.71,22.75,22.68,22.75,105000.0,16.4857,16.5147,16.4639,16.5147,105000.0
2012-03-13 14:40:00,22.75,22.77,22.68,22.7,82600.0,16.5147,16.5292,16.4639,16.4784,82600.0
2012-03-13 14:50:00,22.7,22.73,22.68,22.72,72800.0,16.4784,16.5002,16.4639,16.4929,72800.0
2012-03-13 15:00:00,22.73,22.9,22.7,22.86,350800.0,16.5002,16.6236,16.4784,16.5946,350800.0
2012-03-13 15:10:00,22.86,22.96,22.85,22.95,287400.0,16.5946,16.6671,16.5873,16.6599,287400.0
2012-03-13 15:20:00,22.95,23.01,22.9,22.96,349800.0,16.6599,16.7034,16.6236,16.6671,349800.0
2012-03-13 15:30:00,22.96,23.03,22.95,23.0,338800.0,16.6671,16.718,16.6599,16.6962,338800.0
2012-03-13 15:40:00,23.0,23.03,22.93,22.94,690200.0,16.6962,16.718,16.6454,16.6526,690200.0
2012-03-13 15:50:00,22.94,23.04,22.93,23.03,1128400.0,16.6526,16.7252,16.6454,16.718,1128400.0
2012-03-14 09:30:00,23.0,23.0,22.87,22.92,174400.0,16.6962,16.6962,16.6018,16.6381,174400.0
2012-03-14 09:40:00,22.92,23.12,22.91,22.99,178200.0,16.6381,16.7833,16.6308,16.6889,178200.0
2012-03-14 09:50:00,23.0,23.02,22.96,22.99,185000.0,16.6962,16.7107,16.6671,16.6889,185000.0
2012-03-14 10:00:00,22.99,23.0,22.88,22.88,200000.0,16.6889,16.6962,16.6091,16.6091,200000.0
2012-03-14 10:10:00,22.88,23.06,22.88,23.05,269800.0,16.6091,16.7397,16.6091,16.7325,269800.0
2012-03-14 10:20:00,23.04,23.04,22.97,23.0,258400.0,16.7252,16.7252,16.6744,16.6962,258400.0
2012-03-14 10:30:00,23.0,23.04,22.97,23.03,360400.0,16.6962,16.7252,16.6744,16.718,360400.0
2012-03-14 10:40:00,23.03,23.12,23.02,23.11,118600.0,16.718,16.7833,16.7107,16.776,118600.0
2012-03-14 10:50:00,23.11,23.11,22.98,23.0,148200.0,16.776,16.776,16.6817,16.6962,148200.0
2012-03-14 11:00:00,23.0,23.04,22.98,23.03,193600.0,16.6962,16.7252,16.6817,16.718,193600.0
2012-03-14 11:10:00,23.04,23.05,22.94,22.94,161600.0,16.7252,16.7325,16.6526,16.6526,161600.0
2012-03-14 11:20:00,22.94,23.04,22.94,23.0,237800.0,16.6526,16.7252,16.6526,16.6962,237800.0
2012-03-14 11:30:00,23.0,23.08,23.0,23.08,171200.0,16.6962,16.7543,16.6962,16.7543,171200.0
2012-03-14 11:40:00,23.08,23.13,23.08,23.13,243000.0,16.7543,16.7905,16.7543,16.7905,243000.0
2012-03-14 11:50:00,23.13,23.15,23.09,23.1,120600.0,16.7905,16.8051,16.7615,16.7688,120600.0
2012-03-14 12:00:00,23.11,23.12,23.11,23.11,55600.0,16.776,16.7833,16.776,16.776,55600.0
2012-03-14 12:10:00,23.11,23.15,23.1,23.11,186000.0,16.776,16.8051,16.7688,16.776,186000.0
2012-03-14 12:20:00,23.11,23.13,23.11,23.12,97800.0,16.776,16.7905,16.776,16.7833,97800.0
2012-03-14 12:30:00,23.12,23.18,23.11,23.16,370200.0,16.7833,16.8268,16.776,16.8123,370200.0
2012-03-14 12:40:00,23.16,23.2,23.15,23.2,84000.0,16.8123,16.8414,16.8051,16.8414,84000.0
2012-03-14 12:50:00,23.2,23.24,23.2,23.21,132800.0,16.8414,16.8704,16.8414,16.8486,132800.0
2012-03-14 13:00:00,23.22,23.22,23.18,23.21,134600.0,16.8559,16.8559,16.8268,16.8486,134600.0
2012-03-14 13:10:00,23.21,23.24,23.21,23.24,122800.0,16.8486,16.8704,16.8486,16.8704,122800.0
2012-03-14 13:20:00,23.24,23.29,23.24,23.28,90600.0,16.8704,16.9067,16.8704,16.8994,90600.0
2012-03-14 13:30:00,23.28,23.28,23.18,23.18,109200.0,16.8994,16.8994,16.8268,16.8268,109200.0
2012-03-14 13:40:00,23.18,23.18,23.13,23.14,124400.0,16.8268,16.8268,16.7905,16.7978,124400.0
2012-03-14 13:50:00,23.14,23.16,23.07,23.08,64000.0,16.7978,16.8123,16.747,16.7543,64000.0
2012-03-14 14:00:00,23.08,23.13,23.08,23.13,46000.0,16.7543,16.7905,16.7543,16.7905,46000.0
2012-03-14 14:10:00,23.13,23.13,23.06,23.08,94000.0,16.7905,16.7905,16.7397,16.7543,94000.0
2012-03-14 14:20:00,23.08,23.09,23.06,23.09,48800.0,16.7543,16.7615,16.7397,16.7615,48800.0
2012-03-14 14:30:00,23.09,23.11,23.05,23.1,143600.0,16.7615,16.776,16.7325,16.7688,143600.0
2012-03-14 14:40:00,23.1,23.13,23.07,23.13,85000.0,16.7688,16.7905,16.747,16.7905,85000.0
2012-03-14 14:50:00,23.13,23.14,23.11,23.13,86600.0,16.7905,16.7978,16.776,16.7905,86600.0
2012-03-14 15:00:00,23.13,23.13,23.08,23.1,64600.0,16.7905,16.7905,16.7543,16.7688,64600.0
2012-03-14 15:10:00,23.1,23.11,23.05,23.05,91800.0,16.7688,16.776,16.7325,16.7325,91800.0
2012-03-14 15:20:00,23.05,23.11,23.05,23.1,129400.0,16.7325,16.776,16.7325,16.7688,129400.0
2012-03-14 15:30:00,23.11,23.14,23.06,23.1,186400.0,16.776,16.7978,16.7397,16.7688,186400.0
2012-03-14 15:40:00,23.1,23.12,23.06,23.07,244800.0,16.7688,16.7833,16.7397,16.747,244800.0
2012-03-14 15:50:00,23.07,23.11,23.05,23.11,495400.0,16.747,16.776,16.7325,16.776,495400.0
2012-03-15 09:30:00,23.14,23.2,23.08,23.11,110800.0,16.7978,16.8414,16.7543,16.776,110800.0
2012-03-15 09:40:00,23.11,23.11,23.03,23.1,77400.0,16.776,16.776,16.718,16.7688,77400.0
2012-03-15 09:50:00,23.1,23.3,23.1,23.3,143800.0,16.7688,16.914,16.7688,16.914,143800.0
2012-03-15 10:00:00,23.3,23.36,23.24,23.36,295200.0,16.914,16.9575,16.8704,16.9575,295200.0
2012-03-15 10:10:00,23.36,23.39,23.33,23.36,261800.0,16.9575,16.9793,16.9357,16.9575,261800.0
2012-03-15 10:20:00,23.36,23.38,23.28,23.29,119000.0,16.9575,16.972,16.8994,16.9067,119000.0
2012-03-15 10:30:00,23.29,23.35,23.25,23.29,221600.0,16.9067,16.9503,16.8777,16.9067,221600.0
2012-03-15 10:40:00,23.29,23.38,23.28,23.38,234000.0,16.9067,16.972,16.8994,16.972,234000.0
2012-03-15 10:50:00,23.37,23.4,23.36,23.36,120400.0,16.9648,16.9865,16.9575,16.9575,120400.0
2012-03-15 11:00:00,23.36,23.42,23.35,23.4,174400.0,16.9575,17.0011,16.9503,16.9865,174400.0
2012-03-15 11:10:00,23.4,23.44,23.39,23.43,198600.0,16.9865,17.0156,16.9793,17.0083,198600.0
2012-03-15 11:20:00,23.43,23.52,23.43,23.5,186400.0,17.0083,17.0737,17.0083,17.0591,186400.0
2012-03-15 11:30:00,23.5,23.52,23.45,23.48,187000.0,17.0591,17.0737,17.0228,17.0446,187000.0
2012-03-15 11:40:00,23.48,23.57,23.48,23.57,140400.0,17.0446,17.11,17.0446,17.11,140400.0
2012-03-15 11:50:00,23.57,23.64,23.55,23.61,221000.0,17.11,17.1608,17.0954,17.139,221000.0
2012-03-15 12:00:00,23.61,23.64,23.57,23.64,135000.0,17.139,17.1608,17.11,17.1608,135000.0
2012-03-15 12:10:00,23.64,23.68,23.63,23.68,231600.0,17.1608,17.1898,17.1535,17.1898,231600.0
2012-03-15 12:20:00,23.68,23.71,23.63,23.63,136000.0,17.1898,17.2116,17.1535,17.1535,136000.0
2012-03-15 12:30:00,23.63,23.64,23.61,23.63,73200.0,17.1535,17.1608,17.139,17.1535,73200.0
2012-03-15 12:40:00,23.63,23.68,23.63,23.67,127200.0,17.1535,17.1898,17.1535,17.1825,127200.0
2012-03-15 12:50:00,23.67,23.68,23.65,23.65,189800.0,17.1825,17.1898,17.168,17.168,189800.0
2012-03-15 13:00:00,23.65,23.66,23.61,23.63,65200.0,17.168,17.1753,17.139,17.1535,65200.0
2012-03-15 13:10:00,23.64,23.64,23.58,23.58,73000.0,17.1608,17.1608,17.1172,17.1172,73000.0
2012-03-15 13:20:00,23.58,23.59,23.55,23.56,50400.0,17.1172,17.1245,17.0954,17.1027,50400.0
2012-03-15 13:30:00,23.56,23.58,23.56,23.57,37800.0,17.1027,17.1172,17.1027,17.11,37800.0
2012-03-15 13:40:00,23.56,23.61,23.56,23.61,81200.0,17.1027,17.139,17.1027,17.139,81200.0
2012-03-15 13:50:00,23.61,23.63,23.6,23.61,58000.0,17.139,17.1535,17.1317,17.139,58000.0
2012-03-15 14:00:00,23.61,23.61,23.58,23.6,146400.0,17.139,17.139,17.1172,17.1317,146400.0
2012-03-15 14:10:00,23.6,23.63,23.58,23.62,123600.0,17.1317,17.1535,17.1172,17.1463,123600.0
2012-03-15 14:20:00,23.61,23.63,23.6,23.63,127000.0,17.139,17.1535,17.1317,17.1535,127000.0
2012-03-15 14:30:00,23.62,23.64,23.61,23.63,145000.0,17.1463,17.1608,17.139,17.1535,145000.0
2012-03-15 14:40:00,23.63,23.64,23.61,23.64,156800.0,17.1535,17.1608,17.139,17.1608,156800.0
2012-03-15 14:50:00,23.64,23.69,23.63,23.69,163800.0,17.1608,17.1971,17.1535,17.1971,163800.0
2012-03-15 15:00:00,23.68,23.71,23.68,23.7,195000.0,17.1898,17.2116,17.1898,17.2043,195000.0
2012-03-15 15:10:00,23.7,23.71,23.66,23.68,131000.0,17.2043,17.2116,17.1753,17.1898,131000.0
2012-03-15 15:20:00,23.67,23.71,23.67,23.7,210800.0,17.1825,17.2116,17.1825,17.2043,210800.0
2012-03-15 15:30:00,23.7,23.75,23.7,23.74,350200.0,17.2043,17.2406,17.2043,17.2334,350200.0
2012-03-15 15:40:00,23.75,23.76,23.72,23.72,625000.0,17.2406,17.2479,17.2188,17.2188,625000.0
2012-03-15 15:50:00,23.72,23.75,23.68,23.74,842600.0,17.2188,17.2406,17.1898,17.2334,842600.0
2012-03-16 09:30:00,23.78,23.89,23.78,23.86,1243000.0,17.2624,17.3422,17.2624,17.3205,1243000.0
2012-03-16 09:40:00,23.86,23.93,23.85,23.89,139200.0,17.3205,17.3713,17.3132,17.3422,139200.0
2012-03-16 09:50:00,23.89,23.89,23.61,23.64,262600.0,17.3422,17.3422,17.139,17.1608,262600.0
2012-03-16 10:00:00,23.64,23.71,23.63,23.66,199800.0,17.1608,17.2116,17.1535,17.1753,199800.0
2012-03-16 10:10:00,23.66,23.66,23.6,23.6,111000.0,17.1753,17.1753,17.1317,17.1317,111000.0
2012-03-16 10:20:00,23.6,23.63,23.57,23.58,68000.0,17.1317,17.1535,17.11,17.1172,68000.0
2012-03-16 10:30:00,23.58,23.64,23.57,23.63,213400.0,17.1172,17.1608,17.11,17.1535,213400.0
2012-03-16 10:40:00,23.63,23.69,23.62,23.68,106200.0,17.1535,17.1971,17.1463,17.1898,106200.0
2012-03-16 10:50:00,23.68,23.7,23.65,23.69,90800.0,17.1898,17.2043,17.168,17.1971,90800.0
2012-03-16 11:00:00,23.7,23.71,23.66,23.69,55200.0,17.2043,17.2116,17.1753,17.1971,55200.0
2012-03-16 11:10:00,23.7,23.7,23.63,23.64,79800.0,17.2043,17.2043,17.1535,17.1608,79800.0
2012-03-16 11:20:00,23.64,23.66,23.63,23.66,97800.0,17.1608,17.1753,17.1535,17.1753,97800.0
2012-03-16 11:30:00,23.66,23.66,23.61,23.62,64600.0,17.1753,17.1753,17.139,17.1463,64600.0
2012-03-16 11:40:00,23.62,23.62,23.6,23.6,76600.0,17.1463,17.1463,17.1317,17.1317,76600.0
2012-03-16 11:50:00,23.6,23.64,23.59,23.63,49400.0,17.1317,17.1608,17.1245,17.1535,49400.0
2012-03-16 12:00:00,23.63,23.64,23.58,23.58,51600.0,17.1535,17.1608,17.1172,17.1172,51600.0
2012-03-16 12:10:00,23.58,23.61,23.58,23.6,70600.0,17.1172,17.139,17.1172,17.1317,70600.0
2012-03-16 12:20:00,23.6,23.61,23.58,23.58,93400.0,17.1317,17.139,17.1172,17.1172,93400.0
2012-03-16 12:30:00,23.58,23.61,23.58,23.59,54400.0,17.1172,17.139,17.1172,17.1245,54400.0
2012-03-16 12:40:00,23.59,23.61,23.58,23.59,65000.0,17.1245,17.139,17.1172,17.1245,65000.0
2012-03-16 12:50:00,23.58,23.59,23.56,23.57,91200.0,17.1172,17.1245,17.1027,17.11,91200.0
2012-03-16 13:00:00,23.57,23.61,23.57,23.6,72200.0,17.11,17.139,17.11,17.1317,72200.0
2012-03-16 13:10:00,23.6,23.61,23.55,23.56,62600.0,17.1317,17.139,17.0954,17.1027,62600.0
2012-03-16 13:20:00,23.56,23.57,23.54,23.54,43400.0,17.1027,17.11,17.0882,17.0882,43400.0
2012-03-16 13:30:00,23.54,23.58,23.53,23.57,147800.0,17.0882,17.1172,17.0809,17.11,147800.0
2012-03-16 13:40:00,23.57,23.58,23.5,23.53,71000.0,17.11,17.1172,17.0591,17.0809,71000.0
2012-03-16 13:50:00,23.53,23.56,23.53,23.54,92400.0,17.0809,17.1027,17.0809,17.0882,92400.0
2012-03-16 14:00:00,23.54,23.56,23.53,23.56,56000.0,17.0882,17.1027,17.0809,17.1027,56000.0
2012-03-16 14:10:00,23.56,23.56,23.54,23.54,78800.0,17.1027,17.1027,17.0882,17.0882,78800.0
2012-03-16 14:20:00,23.54,23.55,23.5,23.52,76600.0,17.0882,17.0954,17.0591,17.0737,76600.0
2012-03-16 14:30:00,23.51,23.51,23.47,23.47,78400.0,17.0664,17.0664,17.0374,17.0374,78400.0
2012-03-16 14:40:00,23.47,23.49,23.47,23.47,104800.0,17.0374,17.0519,17.0374,17.0374,104800.0
2012-03-16 14:50:00,23.47,23.48,23.46,23.47,95200.0,17.0374,17.0446,17.0301,17.0374,95200.0
2012-03-16 15:00:00,23.47,23.48,23.45,23.45,88400.0,17.0374,17.0446,17.0228,17.0228,88400.0
2012-03-16 15:10:00,23.45,23.47,23.41,23.43,174200.0,17.0228,17.0374,16.9938,17.0083,174200.0
2012-03-16 15:20:00,23.43,23.47,23.43,23.46,137400.0,17.0083,17.0374,17.0083,17.0301,137400.0
2012-03-16 15:30:00,23.46,23.47,23.42,23.44,240800.0,17.0301,17.0374,17.0011,17.0156,240800.0
2012-03-16 15:40:00,23.44,23.46,23.43,23.44,353000.0,17.0156,17.0301,17.0083,17.0156,353000.0
2012-03-16 15:50:00,23.44,23.45,23.39,23.43,719800.0,17.0156,17.0228,16.9793,17.0083,719800.0
2012-03-19 09:30:00,23.45,23.47,23.4,23.43,87200.0,17.0228,17.0374,16.9865,17.0083,87200.0
2012-03-19 09:40:00,23.46,23.67,23.45,23.67,84800.0,17.0301,17.1825,17.0228,17.1825,84800.0
2012-03-19 09:50:00,23.66,23.68,23.6,23.65,70400.0,17.1753,17.1898,17.1317,17.168,70400.0
2012-03-19 10:00:00,23.65,23.65,23.5,23.5,95200.0,17.168,17.168,17.0591,17.0591,95200.0
2012-03-19 10:10:00,23.5,23.59,23.46,23.58,101800.0,17.0591,17.1245,17.0301,17.1172,101800.0
2012-03-19 10:20:00,23.59,23.61,23.54,23.58,187200.0,17.1245,17.139,17.0882,17.1172,187200.0
2012-03-19 10:30:00,23.58,23.59,23.54,23.54,178600.0,17.1172,17.1245,17.0882,17.0882,178600.0
2012-03-19 10:40:00,23.53,23.55,23.5,23.52,80400.0,17.0809,17.0954,17.0591,17.0737,80400.0
2012-03-19 10:50:00,23.52,23.54,23.51,23.54,66200.0,17.0737,17.0882,17.0664,17.0882,66200.0
2012-03-19 11:00:00,23.54,23.54,23.47,23.49,176200.0,17.0882,17.0882,17.0374,17.0519,176200.0
2012-03-19 11:10:00,23.49,23.54,23.47,23.53,99200.0,17.0519,17.0882,17.0374,17.0809,99200.0
2012-03-19 11:20:00,23.53,23.59,23.53,23.57,106000.0,17.0809,17.1245,17.0809,17.11,106000.0
2012-03-19 11:30:00,23.56,23.67,23.56,23.63,661400.0,17.1027,17.1825,17.1027,17.1535,661400.0
2012-03-19 11:40:00,23.63,23.72,23.61,23.7,373400.0,17.1535,17.2188,17.139,17.2043,373400.0
2012-03-19 11:50:00,23.7,23.75,23.7,23.72,100000.0,17.2043,17.2406,17.2043,17.2188,100000.0
2012-03-19 12:00:00,23.72,23.75,23.71,23.72,89800.0,17.2188,17.2406,17.2116,17.2188,89800.0
2012-03-19 12:10:00,23.72,23.72,23.68,23.68,53800.0,17.2188,17.2188,17.1898,17.1898,53800.0
2012-03-19 12:20:00,23.68,23.84,23.68,23.83,745600.0,17.1898,17.306,17.1898,17.2987,745600.0
2012-03-19 12:30:00,23.84,23.92,23.83,23.92,263000.0,17.306,17.364,17.2987,17.364,263000.0
2012-03-19 12:40:00,23.91,23.94,23.86,23.86,213200.0,17.3568,17.3785,17.3205,17.3205,213200.0
2012-03-19 12:50:00,23.86,23.86,23.84,23.85,95600.0,17.3205,17.3205,17.306,17.3132,95600.0
2012-03-19 13:00:00,23.85,23.85,23.82,23.83,74800.0,17.3132,17.3132,17.2914,17.2987,74800.0
2012-03-19 13:10:00,23.82,23.86,23.82,23.84,64800.0,17.2914,17.3205,17.2914,17.306,64800.0
2012-03-19 13:20:00,23.83,23.88,23.83,23.87,104400.0,17.2987,17.335,17.2987,17.3277,104400.0
2012-03-19 13:30:00,23.88,23.93,23.86,23.93,125000.0,17.335,17.3713,17.3205,17.3713,125000.0
2012-03-19 13:40:00,23.93,24.0,23.93,24.0,119600.0,17.3713,17.4221,17.3713,17.4221,119600.0
2012-03-19 13:50:00,23.99,24.04,23.99,24.03,153200.0,17.4148,17.4511,17.4148,17.4439,153200.0
2012-03-19 14:00:00,24.03,24.06,24.02,24.05,185600.0,17.4439,17.4657,17.4366,17.4584,185600.0
2012-03-19 14:10:00,24.06,24.11,24.05,24.08,150600.0,17.4657,17.502,17.4584,17.4802,150600.0
2012-03-19 14:20:00,24.07,24.11,24.05,24.08,249000.0,17.4729,17.502,17.4584,17.4802,249000.0
2012-03-19 14:30:00,24.08,24.09,24.04,24.04,158800.0,17.4802,17.4874,17.4511,17.4511,158800.0
2012-03-19 14:40:00,24.04,24.04,23.99,23.99,148000.0,17.4511,17.4511,17.4148,17.4148,148000.0
2012-03-19 14:50:00,23.99,24.0,23.95,23.96,148400.0,17.4148,17.4221,17.3858,17.3931,148400.0
2012-03-19 15:00:00,23.96,24.0,23.93,23.95,139800.0,17.3931,17.4221,17.3713,17.3858,139800.0
2012-03-19 15:10:00,23.94,24.0,23.94,23.97,208800.0,17.3785,17.4221,17.3785,17.4003,208800.0
2012-03-19 15:20:00,23.97,23.99,23.9,23.91,175600.0,17.4003,17.4148,17.3495,17.3568,175600.0
2012-03-19 15:30:00,23.91,23.93,23.88,23.89,270400.0,17.3568,17.3713,17.335,17.3422,270400.0
2012-03-19 15:40:00,23.89,23.89,23.82,23.82,318200.0,17.3422,17.3422,17.2914,17.2914,318200.0
2012-03-19 15:50:00,23.82,23.82,23.75,23.79,895600.0,17.2914,17.2914,17.2406,17.2697,895600.0
2012-03-20 09:30:00,23.62,23.69,23.54,23.58,162000.0,17.1463,17.1971,17.0882,17.1172,162000.0
2012-03-20 09:40:00,23.56,23.6,23.47,23.59,159200.0,17.1027,17.1317,17.0374,17.1245,159200.0
2012-03-20 09:50:00,23.6,23.74,23.6,23.71,221600.0,17.1317,17.2334,17.1317,17.2116,221600.0
2012-03-20 10:00:00,23.71,23.86,23.65,23.86,268600.0,17.2116,17.3205,17.168,17.3205,268600.0
2012-03-20 10:10:00,23.85,23.85,23.75,23.77,166000.0,17.3132,17.3132,17.2406,17.2551,166000.0
2012-03-20 10:20:00,23.77,23.77,23.7,23.73,374800.0,17.2551,17.2551,17.2043,17.2261,374800.0
2012-03-20 10:30:00,23.73,23.86,23.73,23.8,179400.0,17.2261,17.3205,17.2261,17.2769,179400.0
2012-03-20 10:40:00,23.8,23.92,23.78,23.91,170800.0,17.2769,17.364,17.2624,17.3568,170800.0
2012-03-20 10:50:00,23.91,23.93,23.86,23.86,109400.0,17.3568,17.3713,17.3205,17.3205,109400.0
2012-03-20 11:00:00,23.86,23.91,23.85,23.9,71200.0,17.3205,17.3568,17.3132,17.3495,71200.0
2012-03-20 11:10:00,23.9,23.9,23.83,23.84,98000.0,17.3495,17.3495,17.2987,17.306,98000.0
2012-03-20 11:20:00,23.84,23.86,23.83,23.85,82000.0,17.306,17.3205,17.2987,17.3132,82000.0
2012-03-20 11:30:00,23.85,23.86,23.77,23.78,148800.0,17.3132,17.3205,17.2551,17.2624,148800.0
2012-03-20 11:40:00,23.78,23.78,23.75,23.75,138000.0,17.2624,17.2624,17.2406,17.2406,138000.0
2012-03-20 11:50:00,23.75,23.75,23.71,23.74,105600.0,17.2406,17.2406,17.2116,17.2334,105600.0
2012-03-20 12:00:00,23.74,23.82,23.74,23.82,184800.0,17.2334,17.2914,17.2334,17.2914,184800.0
2012-03-20 12:10:00,23.81,23.82,23.8,23.8,52200.0,17.2842,17.2914,17.2769,17.2769,52200.0
2012-03-20 12:20:00,23.8,23.81,23.78,23.79,76200.0,17.2769,17.2842,17.2624,17.2697,76200.0
2012-03-20 12:30:00,23.78,23.82,23.78,23.82,54000.0,17.2624,17.2914,17.2624,17.2914,54000.0
2012-03-20 12:40:00,23.82,23.83,23.75,23.76,100600.0,17.2914,17.2987,17.2406,17.2479,100600.0
2012-03-20 12:50:00,23.76,23.79,23.75,23.79,50200.0,17.2479,17.2697,17.2406,17.2697,50200.0
2012-03-20 13:00:00,23.78,23.81,23.77,23.79,59000.0,17.2624,17.2842,17.2551,17.2697,59000.0
2012-03-20 13:10:00,23.79,23.82,23.79,23.79,52400.0,17.2697,17.2914,17.2697,17.2697,52400.0
2012-03-20 13:20:00,23.79,23.8,23.75,23.75,60600.0,17.2697,17.2769,17.2406,17.2406,60600.0
2012-03-20 13:30:00,23.75,23.77,23.75,23.77,42400.0,17.2406,17.2551,17.2406,17.2551,42400.0
2012-03-20 13:40:00,23.76,23.81,23.75,23.8,45400.0,17.2479,17.2842,17.2406,17.2769,45400.0
2012-03-20 13:50:00,23.8,23.85,23.79,23.84,64000.0,17.2769,17.3132,17.2697,17.306,64000.0
2012-03-20 14:00:00,23.84,23.85,23.79,23.79,49000.0,17.306,17.3132,17.2697,17.2697,49000.0
2012-03-20 14:10:00,23.79,23.85,23.77,23.85,129800.0,17.2697,17.3132,17.2551,17.3132,129800.0
2012-03-20 14:20:00,23.84,23.86,23.82,23.82,82800.0,17.306,17.3205,17.2914,17.2914,82800.0
2012-03-20 14:30:00,23.82,23.84,23.8,23.84,120600.0,17.2914,17.306,17.2769,17.306,120600.0
2012-03-20 14:40:00,23.84,23.86,23.83,23.83,149800.0,17.306,17.3205,17.2987,17.2987,149800.0
2012-03-20 14:50:00,23.83,23.83,23.8,23.81,75800.0,17.2987,17.2987,17.2769,17.2842,75800.0
2012-03-20 15:00:00,23.81,23.84,23.8,23.8,160400.0,17.2842,17.306,17.2769,17.2769,160400.0
2012-03-20 15:10:00,23.81,23.83,23.79,23.8,120400.0,17.2842,17.2987,17.2697,17.2769,120400.0
2012-03-20 15:20:00,23.8,23.81,23.77,23.78,165600.0,17.2769,17.2842,17.2551,17.2624,165600.0
2012-03-20 15:30:00,23.78,23.8,23.76,23.76,134200.0,17.2624,17.2769,17.2479,17.2479,134200.0
2012-03-20 15:40:00,23.75,23.77,23.73,23.77,246400.0,17.2406,17.2551,17.2261,17.2551,246400.0
2012-03-20 15:50:00,23.77,23.79,23.76,23.79,391200.0,17.2551,17.2697,17.2479,17.2697,391200.0
2012-03-21 09:30:00,23.82,23.82,23.64,23.72,295600.0,17.2914,17.2914,17.1608,17.2188,295600.0
2012-03-21 09:40:00,23.72,23.76,23.7,23.71,231800.0,17.2188,17.2479,17.2043,17.2116,231800.0
2012-03-21 09:50:00,23.71,23.71,23.48,23.48,222000.0,17.2116,17.2116,17.0446,17.0446,222000.0
2012-03-21 10:00:00,23.48,23.48,23.28,23.32,526000.0,17.0446,17.0446,16.8994,16.9285,526000.0
2012-03-21 10:10:00,23.32,23.43,23.28,23.4,387600.0,16.9285,17.0083,16.8994,16.9865,387600.0
2012-03-21 10:20:00,23.4,23.5,23.36,23.46,205200.0,16.9865,17.0591,16.9575,17.0301,205200.0
2012-03-21 10:30:00,23.46,23.5,23.42,23.45,166400.0,17.0301,17.0591,17.0011,17.0228,166400.0
2012-03-21 10:40:00,23.46,23.46,23.38,23.42,95800.0,17.0301,17.0301,16.972,17.0011,95800.0
2012-03-21 10:50:00,23.43,23.43,23.32,23.33,138400.0,17.0083,17.0083,16.9285,16.9357,138400.0
2012-03-21 11:00:00,23.32,23.36,23.29,23.34,146400.0,16.9285,16.9575,16.9067,16.943,146400.0
2012-03-21 11:10:00,23.34,23.41,23.34,23.4,86600.0,16.943,16.9938,16.943,16.9865,86600.0
2012-03-21 11:20:00,23.4,23.44,23.4,23.43,87800.0,16.9865,17.0156,16.9865,17.0083,87800.0
2012-03-21 11:30:00,23.43,23.5,23.43,23.46,137600.0,17.0083,17.0591,17.0083,17.0301,137600.0
2012-03-21 11:40:00,23.46,23.46,23.39,23.4,133600.0,17.0301,17.0301,16.9793,16.9865,133600.0
2012-03-21 11:50:00,23.4,23.4,23.33,23.33,174000.0,16.9865,16.9865,16.9357,16.9357,174000.0
2012-03-21 12:00:00,23.33,23.35,23.31,23.35,145800.0,16.9357,16.9503,16.9212,16.9503,145800.0
2012-03-21 12:10:00,23.35,23.4,23.35,23.4,86600.0,16.9503,16.9865,16.9503,16.9865,86600.0
2012-03-21 12:20:00,23.4,23.43,23.4,23.42,80600.0,16.9865,17.0083,16.9865,17.0011,80600.0
2012-03-21 12:30:00,23.43,23.43,23.3,23.31,134600.0,17.0083,17.0083,16.914,16.9212,134600.0
2012-03-21 12:40:00,23.3,23.35,23.3,23.34,121800.0,16.914,16.9503,16.914,16.943,121800.0
2012-03-21 12:50:00,23.34,23.36,23.31,23.32,151000.0,16.943,16.9575,16.9212,16.9285,151000.0
2012-03-21 13:00:00,23.32,23.35,23.32,23.35,85600.0,16.9285,16.9503,16.9285,16.9503,85600.0
2012-03-21 13:10:00,23.35,23.4,23.35,23.4,85800.0,16.9503,16.9865,16.9503,16.9865,85800.0
2012-03-21 13:20:00,23.4,23.44,23.38,23.43,126400.0,16.9865,17.0156,16.972,17.0083,126400.0
2012-03-21 13:30:00,23.44,23.45,23.41,23.43,114400.0,17.0156,17.0228,16.9938,17.0083,114400.0
2012-03-21 13:40:00,23.43,23.43,23.41,23.42,62400.0,17.0083,17.0083,16.9938,17.0011,62400.0
2012-03-21 13:50:00,23.42,23.45,23.42,23.43,77000.0,17.0011,17.0228,17.0011,17.0083,77000.0
2012-03-21 14:00:00,23.43,23.45,23.41,23.41,84600.0,17.0083,17.0228,16.9938,16.9938,84600.0
2012-03-21 14:10:00,23.41,23.42,23.38,23.38,98400.0,16.9938,17.0011,16.972,16.972,98400.0
2012-03-21 14:20:00,23.38,23.38,23.35,23.36,97600.0,16.972,16.972,16.9503,16.9575,97600.0
2012-03-21 14:30:00,23.36,23.4,23.34,23.35,135400.0,16.9575,16.9865,16.943,16.9503,135400.0
2012-03-21 14:40:00,23.35,23.36,23.33,23.35,79200.0,16.9503,16.9575,16.9357,16.9503,79200.0
2012-03-21 14:50:00,23.35,23.38,23.33,23.38,132200.0,16.9503,16.972,16.9357,16.972,132200.0
2012-03-21 15:00:00,23.38,23.43,23.36,23.41,135400.0,16.972,17.0083,16.9575,16.9938,135400.0
2012-03-21 15:10:00,23.41,23.42,23.36,23.37,88400.0,16.9938,17.0011,16.9575,16.9648,88400.0
2012-03-21 15:20:00,23.37,23.38,23.35,23.35,72000.0,16.9648,16.972,16.9503,16.9503,72000.0
2012-03-21 15:30:00,23.35,23.42,23.34,23.42,349800.0,16.9503,17.0011,16.943,17.0011,349800.0
2012-03-21 15:40:00,23.41,23.46,23.4,23.43,521400.0,16.9938,17.0301,16.9865,17.0083,521400.0
2012-03-21 15:50:00,23.43,23.43,23.35,23.36,574000.0,17.0083,17.0083,16.9503,16.9575,574000.0
2012-03-22 09:30:00,23.2,23.21,23.01,23.01,259800.0,16.8414,16.8486,16.7034,16.7034,259800.0
2012-03-22 09:40:00,23.0,23.09,22.95,23.03,249800.0,16.6962,16.7615,16.6599,16.718,249800.0
2012-03-22 09:50:00,23.04,23.08,23.0,23.04,110600.0,16.7252,16.7543,16.6962,16.7252,110600.0
2012-03-22 10:00:00,23.04,23.12,23.0,23.03,139200.0,16.7252,16.7833,16.6962,16.718,139200.0
2012-03-22 10:10:00,23.04,23.06,22.95,22.97,141400.0,16.7252,16.7397,16.6599,16.6744,141400.0
2012-03-22 10:20:00,22.97,22.99,22.93,22.94,106600.0,16.6744,16.6889,16.6454,16.6526,106600.0
2012-03-22 10:30:00,22.95,22.95,22.86,22.88,226000.0,16.6599,16.6599,16.5946,16.6091,226000.0
2012-03-22 10:40:00,22.88,22.9,22.83,22.83,136200.0,16.6091,16.6236,16.5728,16.5728,136200.0
2012-03-22 10:50:00,22.84,22.84,22.8,22.81,112200.0,16.58,16.58,16.551,16.5583,112200.0
2012-03-22 11:00:00,22.81,22.82,22.75,22.8,179800.0,16.5583,16.5655,16.5147,16.551,179800.0
2012-03-22 11:10:00,22.79,22.84,22.79,22.84,105600.0,16.5437,16.58,16.5437,16.58,105600.0
2012-03-22 11:20:00,22.84,22.86,22.82,22.85,120000.0,16.58,16.5946,16.5655,16.5873,120000.0
2012-03-22 11:30:00,22.86,22.86,22.8,22.8,122800.0,16.5946,16.5946,16.551,16.551,122800.0
2012-03-22 11:40:00,22.79,22.81,22.78,22.79,92400.0,16.5437,16.5583,16.5365,16.5437,92400.0
2012-03-22 11:50:00,22.79,22.83,22.79,22.82,59400.0,16.5437,16.5728,16.5437,16.5655,59400.0
2012-03-22 12:00:00,22.81,22.83,22.8,22.82,78400.0,16.5583,16.5728,16.551,16.5655,78400.0
2012-03-22 12:10:00,22.81,22.86,22.81,22.84,185000.0,16.5583,16.5946,16.5583,16.58,185000.0
2012-03-22 12:20:00,22.84,22.85,22.81,22.82,126200.0,16.58,16.5873,16.5583,16.5655,126200.0
2012-03-22 12:30:00,22.82,22.83,22.78,22.8,101800.0,16.5655,16.5728,16.5365,16.551,101800.0
2012-03-22 12:40:00,22.8,22.81,22.79,22.8,66200.0,16.551,16.5583,16.5437,16.551,66200.0
2012-03-22 12:50:00,22.8,22.93,22.8,22.93,104400.0,16.551,16.6454,16.551,16.6454,104400.0
2012-03-22 13:00:00,22.93,22.93,22.87,22.88,63400.0,16.6454,16.6454,16.6018,16.6091,63400.0
2012-03-22 13:10:00,22.88,22.88,22.84,22.84,98200.0,16.6091,16.6091,16.58,16.58,98200.0
2012-03-22 13:20:00,22.84,22.84,22.8,22.83,103400.0,16.58,16.58,16.551,16.5728,103400.0
2012-03-22 13:30:00,22.82,22.82,22.78,22.8,104400.0,16.5655,16.5655,16.5365,16.551,104400.0
2012-03-22 13:40:00,22.81,22.81,22.78,22.78,61200.0,16.5583,16.5583,16.5365,16.5365,61200.0
2012-03-22 13:50:00,22.78,22.79,22.77,22.79,62600.0,16.5365,16.5437,16.5292,16.5437,62600.0
2012-03-22 14:00:00,22.79,22.79,22.74,22.75,114600.0,16.5437,16.5437,16.5074,16.5147,114600.0
2012-03-22 14:10:00,22.75,22.77,22.75,22.75,88400.0,16.5147,16.5292,16.5147,16.5147,88400.0
2012-03-22 14:20:00,22.75,22.77,22.74,22.75,126400.0,16.5147,16.5292,16.5074,16.5147,126400.0
2012-03-22 14:30:00,22.75,22.75,22.73,22.74,109400.0,16.5147,16.5147,16.5002,16.5074,109400.0
2012-03-22 14:40:00,22.74,22.74,22.72,22.73,151400.0,16.5074,16.5074,16.4929,16.5002,151400.0
2012-03-22 14:50:00,22.73,22.74,22.71,22.71,92800.0,16.5002,16.5074,16.4857,16.4857,92800.0
2012-03-22 15:00:00,22.72,22.72,22.67,22.68,128200.0,16.4929,16.4929,16.4566,16.4639,128200.0
2012-03-22 15:10:00,22.68,22.72,22.68,22.7,223600.0,16.4639,16.4929,16.4639,16.4784,223600.0
2012-03-22 15:20:00,22.69,22.73,22.67,22.73,139400.0,16.4711,16.5002,16.4566,16.5002,139400.0
2012-03-22 15:30:00,22.72,22.75,22.71,22.74,210200.0,16.4929,16.5147,16.4857,16.5074,210200.0
2012-03-22 15:40:00,22.74,22.83,22.71,22.81,476400.0,16.5074,16.5728,16.4857,16.5583,476400.0
2012-03-22 15:50:00,22.8,22.83,22.79,22.8,593000.0,16.551,16.5728,16.5437,16.551,593000.0
2012-03-23 09:30:00,22.85,22.85,22.72,22.81,190800.0,16.5873,16.5873,16.4929,16.5583,190800.0
2012-03-23 09:40:00,22.81,22.94,22.81,22.93,71200.0,16.5583,16.6526,16.5583,16.6454,71200.0
2012-03-23 09:50:00,22.93,22.96,22.86,22.87,92000.0,16.6454,16.6671,16.5946,16.6018,92000.0
2012-03-23 10:00:00,22.87,22.88,22.75,22.75,123600.0,16.6018,16.6091,16.5147,16.5147,123600.0
2012-03-23 10:10:00,22.75,22.78,22.71,22.76,105200.0,16.5147,16.5365,16.4857,16.522,105200.0
2012-03-23 10:20:00,22.76,22.79,22.72,22.74,54200.0,16.522,16.5437,16.4929,16.5074,54200.0
2012-03-23 10:30:00,22.74,22.81,22.73,22.81,60800.0,16.5074,16.5583,16.5002,16.5583,60800.0
2012-03-23 10:40:00,22.81,22.82,22.79,22.81,66800.0,16.5583,16.5655,16.5437,16.5583,66800.0
2012-03-23 10:50:00,22.8,22.85,22.8,22.85,224800.0,16.551,16.5873,16.551,16.5873,224800.0
2012-03-23 11:00:00,22.85,22.88,22.85,22.86,66200.0,16.5873,16.6091,16.5873,16.5946,66200.0
2012-03-23 11:10:00,22.86,22.86,22.83,22.86,54400.0,16.5946,16.5946,16.5728,16.5946,54400.0
2012-03-23 11:20:00,22.86,22.86,22.83,22.85,61000.0,16.5946,16.5946,16.5728,16.5873,61000.0
2012-03-23 11:30:00,22.86,22.88,22.84,22.84,49200.0,16.5946,16.6091,16.58,16.58,49200.0
2012-03-23 11:40:00,22.84,22.86,22.83,22.85,124200.0,16.58,16.5946,16.5728,16.5873,124200.0
2012-03-23 11:50:00,22.85,22.86,22.83,22.84,56000.0,16.5873,16.5946,16.5728,16.58,56000.0
2012-03-23 12:00:00,22.84,22.85,22.77,22.81,86800.0,16.58,16.5873,16.5292,16.5583,86800.0
2012-03-23 12:10:00,22.81,22.82,22.78,22.79,61000.0,16.5583,16.5655,16.5365,16.5437,61000.0
2012-03-23 12:20:00,22.79,22.81,22.78,22.78,62600.0,16.5437,16.5583,16.5365,16.5365,62600.0
2012-03-23 12:30:00,22.78,22.79,22.75,22.77,113200.0,16.5365,16.5437,16.5147,16.5292,113200.0
2012-03-23 12:40:00,22.77,22.8,22.77,22.79,47400.0,16.5292,16.551,16.5292,16.5437,47400.0
2012-03-23 12:50:00,22.8,22.86,22.78,22.83,73600.0,16.551,16.5946,16.5365,16.5728,73600.0
2012-03-23 13:00:00,22.84,22.84,22.81,22.84,87200.0,16.58,16.58,16.5583,16.58,87200.0
2012-03-23 13:10:00,22.84,22.86,22.84,22.85,46400.0,16.58,16.5946,16.58,16.5873,46400.0
2012-03-23 13:20:00,22.85,22.86,22.82,22.82,68200.0,16.5873,16.5946,16.5655,16.5655,68200.0
2012-03-23 13:30:00,22.83,22.85,22.8,22.81,98400.0,16.5728,16.5873,16.551,16.5583,98400.0
2012-03-23 13:40:00,22.81,22.83,22.78,22.81,124200.0,16.5583,16.5728,16.5365,16.5583,124200.0
2012-03-23 13:50:00,22.82,22.83,22.79,22.79,42400.0,16.5655,16.5728,16.5437,16.5437,42400.0
2012-03-23 14:00:00,22.79,22.81,22.78,22.79,51000.0,16.5437,16.5583,16.5365,16.5437,51000.0
2012-03-23 14:10:00,22.79,22.84,22.79,22.82,70800.0,16.5437,16.58,16.5437,16.5655,70800.0
2012-03-23 14:20:00,22.82,22.84,22.82,22.83,39400.0,16.5655,16.58,16.5655,16.5728,39400.0
2012-03-23 14:30:00,22.83,22.84,22.82,22.82,44400.0,16.5728,16.58,16.5655,16.5655,44400.0
2012-03-23 14:40:00,22.82,22.84,22.81,22.84,70000.0,16.5655,16.58,16.5583,16.58,70000.0
2012-03-23 14:50:00,22.84,22.86,22.83,22.84,72000.0,16.58,16.5946,16.5728,16.58,72000.0
2012-03-23 15:00:00,22.84,22.86,22.83,22.83,41000.0,16.58,16.5946,16.5728,16.5728,41000.0
2012-03-23 15:10:00,22.83,22.84,22.81,22.82,100600.0,16.5728,16.58,16.5583,16.5655,100600.0
2012-03-23 15:20:00,22.83,22.84,22.81,22.81,57200.0,16.5728,16.58,16.5583,16.5583,57200.0
2012-03-23 15:30:00,22.82,22.86,22.82,22.86,161400.0,16.5655,16.5946,16.5655,16.5946,161400.0
2012-03-23 15:40:00,22.86,22.88,22.8,22.84,282400.0,16.5946,16.6091,16.551,16.58,282400.0
2012-03-23 15:50:00,22.83,22.89,22.83,22.86,569200.0,16.5728,16.6163,16.5728,16.5946,569200.0
2012-03-26 09:30:00,23.12,23.31,23.07,23.09,250200.0,16.7833,16.9212,16.747,16.7615,250200.0
2012-03-26 09:40:00,23.09,23.17,23.02,23.15,132000.0,16.7615,16.8196,16.7107,16.8051,132000.0
2012-03-26 09:50:00,23.15,23.21,23.11,23.2,112600.0,16.8051,16.8486,16.776,16.8414,112600.0
2012-03-26 10:00:00,23.2,23.27,23.18,23.25,181800.0,16.8414,16.8922,16.8268,16.8777,181800.0
2012-03-26 10:10:00,23.24,23.28,23.24,23.27,162600.0,16.8704,16.8994,16.8704,16.8922,162600.0
2012-03-26 10:20:00,23.27,23.28,23.25,23.27,88200.0,16.8922,16.8994,16.8777,16.8922,88200.0
2012-03-26 10:30:00,23.27,23.28,23.23,23.24,111400.0,16.8922,16.8994,16.8631,16.8704,111400.0
2012-03-26 10:40:00,23.24,23.25,23.22,23.23,147400.0,16.8704,16.8777,16.8559,16.8631,147400.0
2012-03-26 10:50:00,23.23,23.25,23.18,23.18,114800.0,16.8631,16.8777,16.8268,16.8268,114800.0
2012-03-26 11:00:00,23.18,23.22,23.17,23.18,136800.0,16.8268,16.8559,16.8196,16.8268,136800.0
2012-03-26 11:10:00,23.18,23.18,23.13,23.13,79200.0,16.8268,16.8268,16.7905,16.7905,79200.0
2012-03-26 11:20:00,23.13,23.15,23.11,23.12,99200.0,16.7905,16.8051,16.776,16.7833,99200.0
2012-03-26 11:30:00,23.11,23.12,23.04,23.08,154200.0,16.776,16.7833,16.7252,16.7543,154200.0
2012-03-26 11:40:00,23.08,23.13,23.07,23.12,80600.0,16.7543,16.7905,16.747,16.7833,80600.0
2012-03-26 11:50:00,23.12,23.15,23.11,23.15,35000.0,16.7833,16.8051,16.776,16.8051,35000.0
2012-03-26 12:00:00,23.15,23.15,23.14,23.14,29800.0,16.8051,16.8051,16.7978,16.7978,29800.0
2012-03-26 12:10:00,23.14,23.17,23.14,23.15,103800.0,16.7978,16.8196,16.7978,16.8051,103800.0
2012-03-26 12:20:00,23.15,23.16,23.14,23.15,44800.0,16.8051,16.8123,16.7978,16.8051,44800.0
2012-03-26 12:30:00,23.15,23.16,23.15,23.16,84200.0,16.8051,16.8123,16.8051,16.8123,84200.0
2012-03-26 12:40:00,23.16,23.17,23.15,23.17,122400.0,16.8123,16.8196,16.8051,16.8196,122400.0
2012-03-26 12:50:00,23.18,23.22,23.18,23.21,96600.0,16.8268,16.8559,16.8268,16.8486,96600.0
2012-03-26 13:00:00,23.21,23.22,23.19,23.21,145600.0,16.8486,16.8559,16.8341,16.8486,145600.0
2012-03-26 13:10:00,23.21,23.22,23.18,23.19,60600.0,16.8486,16.8559,16.8268,16.8341,60600.0
2012-03-26 13:20:00,23.18,23.2,23.16,23.16,87800.0,16.8268,16.8414,16.8123,16.8123,87800.0
2012-03-26 13:30:00,23.16,23.21,23.16,23.18,221400.0,16.8123,16.8486,16.8123,16.8268,221400.0
2012-03-26 13:40:00,23.18,23.22,23.18,23.21,66000.0,16.8268,16.8559,16.8268,16.8486,66000.0
2012-03-26 13:50:00,23.21,23.25,23.21,23.23,243200.0,16.8486,16.8777,16.8486,16.8631,243200.0
2012-03-26 14:00:00,23.23,23.27,23.22,23.27,176600.0,16.8631,16.8922,16.8559,16.8922,176600.0
2012-03-26 14:10:00,23.27,23.33,23.27,23.33,161600.0,16.8922,16.9357,16.8922,16.9357,161600.0
2012-03-26 14:20:00,23.33,23.36,23.32,23.35,148400.0,16.9357,16.9575,16.9285,16.9503,148400.0
2012-03-26 14:30:00,23.35,23.36,23.31,23.33,172800.0,16.9503,16.9575,16.9212,16.9357,172800.0
2012-03-26 14:40:00,23.33,23.4,23.33,23.39,217800.0,16.9357,16.9865,16.9357,16.9793,217800.0
2012-03-26 14:50:00,23.38,23.42,23.37,23.4,229200.0,16.972,17.0011,16.9648,16.9865,229200.0
2012-03-26 15:00:00,23.4,23.45,23.39,23.44,226600.0,16.9865,17.0228,16.9793,17.0156,226600.0
2012-03-26 15:10:00,23.45,23.46,23.45,23.46,246600.0,17.0228,17.0301,17.0228,17.0301,246600.0
2012-03-26 15:20:00,23.46,23.47,23.4,23.42,852800.0,17.0301,17.0374,16.9865,17.0011,852800.0
2012-03-26 15:30:00,23.42,23.44,23.42,23.42,249000.0,17.0011,17.0156,17.0011,17.0011,249000.0
2012-03-26 15:40:00,23.42,23.43,23.41,23.43,410600.0,17.0011,17.0083,16.9938,17.0083,410600.0
2012-03-26 15:50:00,23.43,23.47,23.39,23.46,878200.0,17.0083,17.0374,16.9793,17.0301,878200.0
2012-03-27 09:30:00,23.53,23.58,23.36,23.39,145200.0,17.0809,17.1172,16.9575,16.9793,145200.0
2012-03-27 09:40:00,23.42,23.45,23.4,23.41,97800.0,17.0011,17.0228,16.9865,16.9938,97800.0
2012-03-27 09:50:00,23.4,23.45,23.4,23.41,108200.0,16.9865,17.0228,16.9865,16.9938,108200.0
2012-03-27 10:00:00,23.4,23.4,23.25,23.25,180400.0,16.9865,16.9865,16.8777,16.8777,180400.0
2012-03-27 10:10:00,23.25,23.36,23.24,23.35,103800.0,16.8777,16.9575,16.8704,16.9503,103800.0
2012-03-27 10:20:00,23.35,23.35,23.2,23.28,108200.0,16.9503,16.9503,16.8414,16.8994,108200.0
2012-03-27 10:30:00,23.28,23.29,23.21,23.25,143800.0,16.8994,16.9067,16.8486,16.8777,143800.0
2012-03-27 10:40:00,23.25,23.3,23.23,23.29,89200.0,16.8777,16.914,16.8631,16.9067,89200.0
2012-03-27 10:50:00,23.28,23.29,23.25,23.27,97000.0,16.8994,16.9067,16.8777,16.8922,97000.0
2012-03-27 11:00:00,23.27,23.33,23.27,23.33,47400.0,16.8922,16.9357,16.8922,16.9357,47400.0
2012-03-27 11:10:00,23.33,23.34,23.3,23.32,101400.0,16.9357,16.943,16.914,16.9285,101400.0
2012-03-27 11:20:00,23.32,23.33,23.27,23.29,112000.0,16.9285,16.9357,16.8922,16.9067,112000.0
2012-03-27 11:30:00,23.29,23.33,23.26,23.27,128800.0,16.9067,16.9357,16.8849,16.8922,128800.0
2012-03-27 11:40:00,23.27,23.3,23.25,23.3,39200.0,16.8922,16.914,16.8777,16.914,39200.0
2012-03-27 11:50:00,23.3,23.34,23.3,23.33,78800.0,16.914,16.943,16.914,16.9357,78800.0
2012-03-27 12:00:00,23.33,23.39,23.33,23.39,64600.0,16.9357,16.9793,16.9357,16.9793,64600.0
2012-03-27 12:10:00,23.39,23.4,23.37,23.37,76200.0,16.9793,16.9865,16.9648,16.9648,76200.0
2012-03-27 12:20:00,23.37,23.38,23.34,23.35,40600.0,16.9648,16.972,16.943,16.9503,40600.0
2012-03-27 12:30:00,23.34,23.35,23.33,23.35,39400.0,16.943,16.9503,16.9357,16.9503,39400.0
2012-03-27 12:40:00,23.34,23.35,23.33,23.34,24800.0,16.943,16.9503,16.9357,16.943,24800.0
2012-03-27 12:50:00,23.33,23.38,23.33,23.36,43800.0,16.9357,16.972,16.9357,16.9575,43800.0
2012-03-27 13:00:00,23.36,23.37,23.35,23.36,31600.0,16.9575,16.9648,16.9503,16.9575,31600.0
2012-03-27 13:10:00,23.36,23.38,23.35,23.35,95600.0,16.9575,16.972,16.9503,16.9503,95600.0
2012-03-27 13:20:00,23.36,23.36,23.31,23.36,60000.0,16.9575,16.9575,16.9212,16.9575,60000.0
2012-03-27 13:30:00,23.36,23.36,23.33,23.34,154800.0,16.9575,16.9575,16.9357,16.943,154800.0
2012-03-27 13:40:00,23.34,23.38,23.33,23.35,81600.0,16.943,16.972,16.9357,16.9503,81600.0
2012-03-27 13:50:00,23.36,23.38,23.35,23.36,85200.0,16.9575,16.972,16.9503,16.9575,85200.0
2012-03-27 14:00:00,23.36,23.39,23.36,23.39,50200.0,16.9575,16.9793,16.9575,16.9793,50200.0
2012-03-27 14:10:00,23.39,23.41,23.38,23.41,89800.0,16.9793,16.9938,16.972,16.9938,89800.0
2012-03-27 14:20:00,23.41,23.41,23.38,23.4,39200.0,16.9938,16.9938,16.972,16.9865,39200.0
2012-03-27 14:30:00,23.4,23.41,23.35,23.36,48800.0,16.9865,16.9938,16.9503,16.9575,48800.0
2012-03-27 14:40:00,23.36,23.41,23.36,23.4,74200.0,16.9575,16.9938,16.9575,16.9865,74200.0
2012-03-27 14:50:00,23.4,23.42,23.38,23.39,76000.0,16.9865,17.0011,16.972,16.9793,76000.0
2012-03-27 15:00:00,23.39,23.42,23.39,23.41,77800.0,16.9793,17.0011,16.9793,16.9938,77800.0
2012-03-27 15:10:00,23.41,23.41,23.35,23.36,63400.0,16.9938,16.9938,16.9503,16.9575,63400.0
2012-03-27 15:20:00,23.36,23.36,23.33,23.36,148000.0,16.9575,16.9575,16.9357,16.9575,148000.0
2012-03-27 15:30:00,23.35,23.38,23.35,23.37,118000.0,16.9503,16.972,16.9503,16.9648,118000.0
2012-03-27 15:40:00,23.36,23.38,23.32,23.33,213600.0,16.9575,16.972,16.9285,16.9357,213600.0
2012-03-27 15:50:00,23.33,23.36,23.3,23.33,399400.0,16.9357,16.9575,16.914,16.9357,399400.0
2012-03-28 09:30:00,23.32,23.34,23.27,23.27,292800.0,16.9285,16.943,16.8922,16.8922,292800.0
2012-03-28 09:40:00,23.27,23.28,23.2,23.25,130000.0,16.8922,16.8994,16.8414,16.8777,130000.0
2012-03-28 09:50:00,23.25,23.37,23.25,23.34,81400.0,16.8777,16.9648,16.8777,16.943,81400.0
2012-03-28 10:00:00,23.34,23.4,23.34,23.36,64600.0,16.943,16.9865,16.943,16.9575,64600.0
2012-03-28 10:10:00,23.36,23.4,23.33,23.4,89400.0,16.9575,16.9865,16.9357,16.9865,89400.0
2012-03-28 10:20:00,23.39,23.42,23.33,23.36,74400.0,16.9793,17.0011,16.9357,16.9575,74400.0
2012-03-28 10:30:00,23.36,23.36,23.27,23.32,50800.0,16.9575,16.9575,16.8922,16.9285,50800.0
2012-03-28 10:40:00,23.32,23.32,23.27,23.3,80800.0,16.9285,16.9285,16.8922,16.914,80800.0
2012-03-28 10:50:00,23.29,23.34,23.25,23.34,79000.0,16.9067,16.943,16.8777,16.943,79000.0
2012-03-28 11:00:00,23.33,23.33,23.27,23.3,91600.0,16.9357,16.9357,16.8922,16.914,91600.0
2012-03-28 11:10:00,23.3,23.33,23.29,23.3,67200.0,16.914,16.9357,16.9067,16.914,67200.0
2012-03-28 11:20:00,23.3,23.3,23.25,23.25,70800.0,16.914,16.914,16.8777,16.8777,70800.0
2012-03-28 11:30:00,23.25,23.26,23.24,23.24,63200.0,16.8777,16.8849,16.8704,16.8704,63200.0
2012-03-28 11:40:00,23.24,23.25,23.18,23.18,83400.0,16.8704,16.8777,16.8268,16.8268,83400.0
2012-03-28 11:50:00,23.18,23.18,23.09,23.17,126000.0,16.8268,16.8268,16.7615,16.8196,126000.0
2012-03-28 12:00:00,23.16,23.17,23.13,23.13,62400.0,16.8123,16.8196,16.7905,16.7905,62400.0
2012-03-28 12:10:00,23.14,23.18,23.11,23.16,75800.0,16.7978,16.8268,16.776,16.8123,75800.0
2012-03-28 12:20:00,23.16,23.16,23.09,23.11,54800.0,16.8123,16.8123,16.7615,16.776,54800.0
2012-03-28 12:30:00,23.11,23.13,23.08,23.09,82400.0,16.776,16.7905,16.7543,16.7615,82400.0
2012-03-28 12:40:00,23.1,23.11,23.08,23.1,44000.0,16.7688,16.776,16.7543,16.7688,44000.0
2012-03-28 12:50:00,23.1,23.11,23.07,23.07,59800.0,16.7688,16.776,16.747,16.747,59800.0
2012-03-28 13:00:00,23.07,23.09,23.06,23.08,36800.0,16.747,16.7615,16.7397,16.7543,36800.0
2012-03-28 13:10:00,23.08,23.11,23.04,23.11,49400.0,16.7543,16.776,16.7252,16.776,49400.0
2012-03-28 13:20:00,23.11,23.11,23.05,23.08,40600.0,16.776,16.776,16.7325,16.7543,40600.0
2012-03-28 13:30:00,23.08,23.11,23.07,23.11,35800.0,16.7543,16.776,16.747,16.776,35800.0
2012-03-28 13:40:00,23.11,23.13,23.07,23.08,59600.0,16.776,16.7905,16.747,16.7543,59600.0
2012-03-28 13:50:00,23.08,23.11,23.06,23.09,44600.0,16.7543,16.776,16.7397,16.7615,44600.0
2012-03-28 14:00:00,23.09,23.09,23.0,23.0,74000.0,16.7615,16.7615,16.6962,16.6962,74000.0
2012-03-28 14:10:00,23.0,23.02,22.95,22.96,118800.0,16.6962,16.7107,16.6599,16.6671,118800.0
2012-03-28 14:20:00,22.95,22.98,22.93,22.98,107800.0,16.6599,16.6817,16.6454,16.6817,107800.0
2012-03-28 14:30:00,22.98,23.01,22.96,22.99,87800.0,16.6817,16.7034,16.6671,16.6889,87800.0
2012-03-28 14:40:00,22.99,23.06,22.99,23.05,76000.0,16.6889,16.7397,16.6889,16.7325,76000.0
2012-03-28 14:50:00,23.06,23.1,23.04,23.1,76200.0,16.7397,16.7688,16.7252,16.7688,76200.0
2012-03-28 15:00:00,23.1,23.14,23.09,23.09,59000.0,16.7688,16.7978,16.7615,16.7615,59000.0
2012-03-28 15:10:00,23.09,23.1,23.05,23.06,157800.0,16.7615,16.7688,16.7325,16.7397,157800.0
2012-03-28 15:20:00,23.06,23.13,23.05,23.12,68600.0,16.7397,16.7905,16.7325,16.7833,68600.0
2012-03-28 15:30:00,23.11,23.14,23.08,23.13,132800.0,16.776,16.7978,16.7543,16.7905,132800.0
2012-03-28 15:40:00,23.13,23.23,23.13,23.2,323000.0,16.7905,16.8631,16.7905,16.8414,323000.0
2012-03-28 15:50:00,23.2,23.27,23.18,23.25,800400.0,16.8414,16.8922,16.8268,16.8777,800400.0
2012-03-29 09:30:00,23.08,23.16,22.95,22.99,219000.0,16.7543,16.8123,16.6599,16.6889,219000.0
2012-03-29 09:40:00,22.99,23.02,22.91,22.96,122800.0,16.6889,16.7107,16.6308,16.6671,122800.0
2012-03-29 09:50:00,22.96,22.97,22.89,22.97,144800.0,16.6671,16.6744,16.6163,16.6744,144800.0
2012-03-29 10:00:00,22.97,22.98,22.88,22.88,123200.0,16.6744,16.6817,16.6091,16.6091,123200.0
2012-03-29 10:10:00,22.88,22.9,22.81,22.83,216600.0,16.6091,16.6236,16.5583,16.5728,216600.0
2012-03-29 10:20:00,22.84,22.87,22.75,22.75,127000.0,16.58,16.6018,16.5147,16.5147,127000.0
2012-03-29 10:30:00,22.75,22.78,22.7,22.77,229000.0,16.5147,16.5365,16.4784,16.5292,229000.0
2012-03-29 10:40:00,22.77,22.79,22.71,22.72,93600.0,16.5292,16.5437,16.4857,16.4929,93600.0
2012-03-29 10:50:00,22.72,22.74,22.68,22.73,124200.0,16.4929,16.5074,16.4639,16.5002,124200.0
2012-03-29 11:00:00,22.73,22.75,22.7,22.75,94000.0,16.5002,16.5147,16.4784,16.5147,94000.0
2012-03-29 11:10:00,22.75,22.75,22.71,22.73,48400.0,16.5147,16.5147,16.4857,16.5002,48400.0
2012-03-29 11:20:00,22.72,22.74,22.66,22.67,117000.0,16.4929,16.5074,16.4494,16.4566,117000.0
2012-03-29 11:30:00,22.67,22.68,22.61,22.65,128200.0,16.4566,16.4639,16.4131,16.4421,128200.0
2012-03-29 11:40:00,22.65,22.68,22.65,22.67,47000.0,16.4421,16.4639,16.4421,16.4566,47000.0
2012-03-29 11:50:00,22.67,22.68,22.63,22.68,79400.0,16.4566,16.4639,16.4276,16.4639,79400.0
2012-03-29 12:00:00,22.68,22.71,22.65,22.7,165000.0,16.4639,16.4857,16.4421,16.4784,165000.0
2012-03-29 12:10:00,22.7,22.71,22.67,22.68,141400.0,16.4784,16.4857,16.4566,16.4639,141400.0
2012-03-29 12:20:00,22.68,22.68,22.63,22.64,49400.0,16.4639,16.4639,16.4276,16.4348,49400.0
2012-03-29 12:30:00,22.64,22.67,22.61,22.66,74400.0,16.4348,16.4566,16.4131,16.4494,74400.0
2012-03-29 12:40:00,22.65,22.66,22.63,22.66,49200.0,16.4421,16.4494,16.4276,16.4494,49200.0
2012-03-29 12:50:00,22.66,22.72,22.66,22.71,41200.0,16.4494,16.4929,16.4494,16.4857,41200.0
2012-03-29 13:00:00,22.7,22.73,22.68,22.72,98600.0,16.4784,16.5002,16.4639,16.4929,98600.0
2012-03-29 13:10:00,22.72,22.78,22.71,22.74,246000.0,16.4929,16.5365,16.4857,16.5074,246000.0
2012-03-29 13:20:00,22.75,22.75,22.73,22.75,70200.0,16.5147,16.5147,16.5002,16.5147,70200.0
2012-03-29 13:30:00,22.75,22.78,22.75,22.78,127600.0,16.5147,16.5365,16.5147,16.5365,127600.0
2012-03-29 13:40:00,22.78,22.78,22.75,22.75,48000.0,16.5365,16.5365,16.5147,16.5147,48000.0
2012-03-29 13:50:00,22.75,22.78,22.74,22.76,99400.0,16.5147,16.5365,16.5074,16.522,99400.0
2012-03-29 14:00:00,22.75,22.79,22.74,22.75,100400.0,16.5147,16.5437,16.5074,16.5147,100400.0
2012-03-29 14:10:00,22.75,22.8,22.74,22.8,92600.0,16.5147,16.551,16.5074,16.551,92600.0
2012-03-29 14:20:00,22.8,22.82,22.78,22.79,71400.0,16.551,16.5655,16.5365,16.5437,71400.0
2012-03-29 14:30:00,22.79,22.8,22.76,22.8,61600.0,16.5437,16.551,16.522,16.551,61600.0
2012-03-29 14:40:00,22.79,22.81,22.77,22.8,88400.0,16.5437,16.5583,16.5292,16.551,88400.0
2012-03-29 14:50:00,22.8,22.81,22.78,22.78,99800.0,16.551,16.5583,16.5365,16.5365,99800.0
2012-03-29 15:00:00,22.78,22.79,22.76,22.78,83600.0,16.5365,16.5437,16.522,16.5365,83600.0
2012-03-29 15:10:00,22.79,22.86,22.79,22.83,143600.0,16.5437,16.5946,16.5437,16.5728,143600.0
2012-03-29 15:20:00,22.83,22.84,22.78,22.79,177800.0,16.5728,16.58,16.5365,16.5437,177800.0
2012-03-29 15:30:00,22.8,22.88,22.8,22.86,275600.0,16.551,16.6091,16.551,16.5946,275600.0
2012-03-29 15:40:00,22.86,22.87,22.81,22.86,306400.0,16.5946,16.6018,16.5583,16.5946,306400.0
2012-03-29 15:50:00,22.86,22.93,22.85,22.9,447000.0,16.5946,16.6454,16.5873,16.6236,447000.0
2012-03-30 09:30:00,23.04,23.14,22.94,22.96,106800.0,16.7252,16.7978,16.6526,16.6671,106800.0
2012-03-30 09:40:00,22.96,23.01,22.88,22.89,57400.0,16.6671,16.7034,16.6091,16.6163,57400.0
2012-03-30 09:50:00,22.88,22.97,22.88,22.9,29400.0,16.6091,16.6744,16.6091,16.6236,29400.0
2012-03-30 10:00:00,22.9,22.95,22.85,22.91,58400.0,16.6236,16.6599,16.5873,16.6308,58400.0
2012-03-30 10:10:00,22.91,22.93,22.85,22.86,71200.0,16.6308,16.6454,16.5873,16.5946,71200.0
2012-03-30 10:20:00,22.85,22.86,22.8,22.86,50000.0,16.5873,16.5946,16.551,16.5946,50000.0
2012-03-30 10:30:00,22.86,22.86,22.77,22.78,67000.0,16.5946,16.5946,16.5292,16.5365,67000.0
2012-03-30 10:40:00,22.78,22.88,22.78,22.87,104800.0,16.5365,16.6091,16.5365,16.6018,104800.0
2012-03-30 10:50:00,22.86,22.86,22.77,22.79,32400.0,16.5946,16.5946,16.5292,16.5437,32400.0
2012-03-30 11:00:00,22.79,22.85,22.78,22.84,48000.0,16.5437,16.5873,16.5365,16.58,48000.0
2012-03-30 11:10:00,22.84,23.0,22.84,22.98,109400.0,16.58,16.6962,16.58,16.6817,109400.0
2012-03-30 11:20:00,22.98,22.99,22.95,22.96,46600.0,16.6817,16.6889,16.6599,16.6671,46600.0
2012-03-30 11:30:00,22.97,22.97,22.93,22.93,50000.0,16.6744,16.6744,16.6454,16.6454,50000.0
2012-03-30 11:40:00,22.93,22.95,22.91,22.95,70200.0,16.6454,16.6599,16.6308,16.6599,70200.0
2012-03-30 11:50:00,22.94,22.96,22.91,22.93,77600.0,16.6526,16.6671,16.6308,16.6454,77600.0
2012-03-30 12:00:00,22.93,22.93,22.9,22.92,34400.0,16.6454,16.6454,16.6236,16.6381,34400.0
2012-03-30 12:10:00,22.91,22.91,22.89,22.89,85600.0,16.6308,16.6308,16.6163,16.6163,85600.0
2012-03-30 12:20:00,22.88,22.92,22.87,22.89,73800.0,16.6091,16.6381,16.6018,16.6163,73800.0
2012-03-30 12:30:00,22.89,22.9,22.87,22.89,81400.0,16.6163,16.6236,16.6018,16.6163,81400.0
2012-03-30 12:40:00,22.9,22.93,22.9,22.92,105400.0,16.6236,16.6454,16.6236,16.6381,105400.0
2012-03-30 12:50:00,22.92,22.95,22.91,22.91,47400.0,16.6381,16.6599,16.6308,16.6308,47400.0
2012-03-30 13:00:00,22.92,22.93,22.91,22.92,23400.0,16.6381,16.6454,16.6308,16.6381,23400.0
2012-03-30 13:10:00,22.92,22.98,22.92,22.97,53000.0,16.6381,16.6817,16.6381,16.6744,53000.0
2012-03-30 13:20:00,22.97,22.99,22.97,22.98,26200.0,16.6744,16.6889,16.6744,16.6817,26200.0
2012-03-30 13:30:00,22.98,22.99,22.98,22.98,22400.0,16.6817,16.6889,16.6817,16.6817,22400.0
2012-03-30 13:40:00,22.98,22.99,22.96,22.99,29800.0,16.6817,16.6889,16.6671,16.6889,29800.0
2012-03-30 13:50:00,22.99,23.0,22.99,23.0,38600.0,16.6889,16.6962,16.6889,16.6962,38600.0
2012-03-30 14:00:00,23.0,23.01,22.99,23.0,60400.0,16.6962,16.7034,16.6889,16.6962,60400.0
2012-03-30 14:10:00,23.0,23.02,23.0,23.0,25600.0,16.6962,16.7107,16.6962,16.6962,25600.0
2012-03-30 14:20:00,23.0,23.01,22.98,22.98,45000.0,16.6962,16.7034,16.6817,16.6817,45000.0
2012-03-30 14:30:00,22.98,22.99,22.97,22.99,41400.0,16.6817,16.6889,16.6744,16.6889,41400.0
2012-03-30 14:40:00,22.99,23.05,22.99,23.04,58800.0,16.6889,16.7325,16.6889,16.7252,58800.0
2012-03-30 14:50:00,23.03,23.04,22.97,22.97,44600.0,16.718,16.7252,16.6744,16.6744,44600.0
2012-03-30 15:00:00,22.97,22.99,22.97,22.98,104800.0,16.6744,16.6889,16.6744,16.6817,104800.0
2012-03-30 15:10:00,22.98,22.99,22.96,22.98,97400.0,16.6817,16.6889,16.6671,16.6817,97400.0
2012-03-30 15:20:00,22.98,22.99,22.97,22.97,66600.0,16.6817,16.6889,16.6744,16.6744,66600.0
2012-03-30 15:30:00,22.97,23.0,22.97,22.97,86800.0,16.6744,16.6962,16.6744,16.6744,86800.0
2012-03-30 15:40:00,22.97,23.0,22.92,22.93,183600.0,16.6744,16.6962,16.6381,16.6454,183600.0
2012-03-30 15:50:00,22.93,23.0,22.93,22.99,722000.0,16.6454,16.6962,16.6454,16.6889,722000.0
2012-04-02 09:30:00,22.95,23.0,22.88,22.93,182600.0,16.6599,16.6962,16.6091,16.6454,182600.0
2012-04-02 09:40:00,22.93,22.98,22.91,22.91,72000.0,16.6454,16.6817,16.6308,16.6308,72000.0
2012-04-02 09:50:00,22.91,22.96,22.9,22.95,63200.0,16.6308,16.6671,16.6236,16.6599,63200.0
2012-04-02 10:00:00,22.96,23.0,22.94,22.95,215200.0,16.6671,16.6962,16.6526,16.6599,215200.0
2012-04-02 10:10:00,22.95,23.08,22.95,23.07,177400.0,16.6599,16.7543,16.6599,16.747,177400.0
2012-04-02 10:20:00,23.07,23.08,22.97,22.97,126800.0,16.747,16.7543,16.6744,16.6744,126800.0
2012-04-02 10:30:00,22.97,23.02,22.97,23.0,106400.0,16.6744,16.7107,16.6744,16.6962,106400.0
2012-04-02 10:40:00,23.0,23.01,22.99,23.0,143200.0,16.6962,16.7034,16.6889,16.6962,143200.0
2012-04-02 10:50:00,23.0,23.01,22.97,23.0,98400.0,16.6962,16.7034,16.6744,16.6962,98400.0
2012-04-02 11:00:00,23.0,23.03,22.96,23.02,161200.0,16.6962,16.718,16.6671,16.7107,161200.0
2012-04-02 11:10:00,23.03,23.05,23.0,23.01,140400.0,16.718,16.7325,16.6962,16.7034,140400.0
2012-04-02 11:20:00,23.02,23.11,23.0,23.1,115600.0,16.7107,16.776,16.6962,16.7688,115600.0
2012-04-02 11:30:00,23.11,23.17,23.11,23.17,56400.0,16.776,16.8196,16.776,16.8196,56400.0
2012-04-02 11:40:00,23.17,23.23,23.17,23.22,91200.0,16.8196,16.8631,16.8196,16.8559,91200.0
2012-04-02 11:50:00,23.23,23.27,23.23,23.26,102600.0,16.8631,16.8922,16.8631,16.8849,102600.0
2012-04-02 12:00:00,23.25,23.29,23.25,23.25,105600.0,16.8777,16.9067,16.8777,16.8777,105600.0
2012-04-02 12:10:00,23.25,23.26,23.22,23.23,86800.0,16.8777,16.8849,16.8559,16.8631,86800.0
2012-04-02 12:20:00,23.23,23.26,23.22,23.25,127800.0,16.8631,16.8849,16.8559,16.8777,127800.0
2012-04-02 12:30:00,23.25,23.27,23.25,23.27,76200.0,16.8777,16.8922,16.8777,16.8922,76200.0
2012-04-02 12:40:00,23.27,23.29,23.25,23.25,67000.0,16.8922,16.9067,16.8777,16.8777,67000.0
2012-04-02 12:50:00,23.25,23.28,23.25,23.27,62200.0,16.8777,16.8994,16.8777,16.8922,62200.0
2012-04-02 13:00:00,23.27,23.28,23.25,23.27,57200.0,16.8922,16.8994,16.8777,16.8922,57200.0
2012-04-02 13:10:00,23.27,23.29,23.26,23.28,102400.0,16.8922,16.9067,16.8849,16.8994,102400.0
2012-04-02 13:20:00,23.28,23.28,23.25,23.26,94600.0,16.8994,16.8994,16.8777,16.8849,94600.0
2012-04-02 13:30:00,23.26,23.28,23.24,23.25,88200.0,16.8849,16.8994,16.8704,16.8777,88200.0
2012-04-02 13:40:00,23.25,23.25,23.22,23.22,85000.0,16.8777,16.8777,16.8559,16.8559,85000.0
2012-04-02 13:50:00,23.23,23.24,23.21,23.21,123600.0,16.8631,16.8704,16.8486,16.8486,123600.0
2012-04-02 14:00:00,23.21,23.22,23.2,23.2,71200.0,16.8486,16.8559,16.8414,16.8414,71200.0
2012-04-02 14:10:00,23.2,23.21,23.19,23.2,73600.0,16.8414,16.8486,16.8341,16.8414,73600.0
2012-04-02 14:20:00,23.2,23.2,23.18,23.2,41800.0,16.8414,16.8414,16.8268,16.8414,41800.0
2012-04-02 14:30:00,23.2,23.21,23.18,23.2,111400.0,16.8414,16.8486,16.8268,16.8414,111400.0
2012-04-02 14:40:00,23.2,23.21,23.18,23.21,205200.0,16.8414,16.8486,16.8268,16.8486,205200.0
2012-04-02 14:50:00,23.21,23.23,23.2,23.22,151400.0,16.8486,16.8631,16.8414,16.8559,151400.0
2012-04-02 15:00:00,23.22,23.25,23.21,23.25,175600.0,16.8559,16.8777,16.8486,16.8777,175600.0
2012-04-02 15:10:00,23.25,23.25,23.23,23.24,94000.0,16.8777,16.8777,16.8631,16.8704,94000.0
2012-04-02 15:20:00,23.24,23.25,23.21,23.23,139600.0,16.8704,16.8777,16.8486,16.8631,139600.0
2012-04-02 15:30:00,23.23,23.24,23.18,23.18,144800.0,16.8631,16.8704,16.8268,16.8268,144800.0
2012-04-02 15:40:00,23.18,23.22,23.16,23.16,316800.0,16.8268,16.8559,16.8123,16.8123,316800.0
2012-04-02 15:50:00,23.16,23.22,23.16,23.2,688200.0,16.8123,16.8559,16.8123,16.8414,688200.0
2012-04-03 09:30:00,23.1,23.24,23.1,23.16,113800.0,16.7688,16.8704,16.7688,16.8123,113800.0
2012-04-03 09:40:00,23.14,23.16,23.02,23.06,67600.0,16.7978,16.8123,16.7107,16.7397,67600.0
2012-04-03 09:50:00,23.06,23.09,23.03,23.08,53000.0,16.7397,16.7615,16.718,16.7543,53000.0
2012-04-03 10:00:00,23.09,23.1,23.03,23.08,91000.0,16.7615,16.7688,16.718,16.7543,91000.0
2012-04-03 10:10:00,23.08,23.09,22.97,22.99,381800.0,16.7543,16.7615,16.6744,16.6889,381800.0
2012-04-03 10:20:00,22.98,23.03,22.95,23.03,102800.0,16.6817,16.718,16.6599,16.718,102800.0
2012-04-03 10:30:00,23.04,23.07,23.02,23.06,197400.0,16.7252,16.747,16.7107,16.7397,197400.0
2012-04-03 10:40:00,23.05,23.07,23.0,23.02,80400.0,16.7325,16.747,16.6962,16.7107,80400.0
2012-04-03 10:50:00,23.0,23.03,22.97,22.97,72200.0,16.6962,16.718,16.6744,16.6744,72200.0
2012-04-03 11:00:00,22.97,22.98,22.94,22.94,102400.0,16.6744,16.6817,16.6526,16.6526,102400.0
2012-04-03 11:10:00,22.93,22.96,22.88,22.9,103600.0,16.6454,16.6671,16.6091,16.6236,103600.0
2012-04-03 11:20:00,22.9,22.93,22.88,22.89,92400.0,16.6236,16.6454,16.6091,16.6163,92400.0
2012-04-03 11:30:00,22.88,22.89,22.81,22.82,103400.0,16.6091,16.6163,16.5583,16.5655,103400.0
2012-04-03 11:40:00,22.83,22.85,22.81,22.82,44400.0,16.5728,16.5873,16.5583,16.5655,44400.0
2012-04-03 11:50:00,22.82,22.83,22.81,22.81,36400.0,16.5655,16.5728,16.5583,16.5583,36400.0
2012-04-03 12:00:00,22.81,22.81,22.75,22.75,101800.0,16.5583,16.5583,16.5147,16.5147,101800.0
2012-04-03 12:10:00,22.75,22.75,22.71,22.72,279400.0,16.5147,16.5147,16.4857,16.4929,279400.0
2012-04-03 12:20:00,22.72,22.74,22.7,22.74,167200.0,16.4929,16.5074,16.4784,16.5074,167200.0
2012-04-03 12:30:00,22.74,22.75,22.71,22.72,57000.0,16.5074,16.5147,16.4857,16.4929,57000.0
2012-04-03 12:40:00,22.71,22.82,22.71,22.81,97200.0,16.4857,16.5655,16.4857,16.5583,97200.0
2012-04-03 12:50:00,22.81,22.81,22.77,22.78,90400.0,16.5583,16.5583,16.5292,16.5365,90400.0
2012-04-03 13:00:00,22.78,22.81,22.77,22.8,109800.0,16.5365,16.5583,16.5292,16.551,109800.0
2012-04-03 13:10:00,22.81,22.81,22.8,22.81,33000.0,16.5583,16.5583,16.551,16.5583,33000.0
2012-04-03 13:20:00,22.81,22.82,22.78,22.79,78000.0,16.5583,16.5655,16.5365,16.5437,78000.0
2012-04-03 13:30:00,22.79,22.79,22.75,22.79,112600.0,16.5437,16.5437,16.5147,16.5437,112600.0
2012-04-03 13:40:00,22.78,22.79,22.76,22.79,38600.0,16.5365,16.5437,16.522,16.5437,38600.0
2012-04-03 13:50:00,22.79,22.86,22.79,22.84,26200.0,16.5437,16.5946,16.5437,16.58,26200.0
2012-04-03 14:00:00,22.85,22.85,22.68,22.69,241800.0,16.5873,16.5873,16.4639,16.4711,241800.0
2012-04-03 14:10:00,22.7,22.76,22.63,22.76,194200.0,16.4784,16.522,16.4276,16.522,194200.0
2012-04-03 14:20:00,22.77,22.78,22.72,22.73,75600.0,16.5292,16.5365,16.4929,16.5002,75600.0
2012-04-03 14:30:00,22.72,22.75,22.68,22.69,106400.0,16.4929,16.5147,16.4639,16.4711,106400.0
2012-04-03 14:40:00,22.68,22.75,22.68,22.75,115000.0,16.4639,16.5147,16.4639,16.5147,115000.0
2012-04-03 14:50:00,22.74,22.81,22.74,22.8,108600.0,16.5074,16.5583,16.5074,16.551,108600.0
2012-04-03 15:00:00,22.81,22.9,22.79,22.87,126000.0,16.5583,16.6236,16.5437,16.6018,126000.0
2012-04-03 15:10:00,22.87,22.89,22.84,22.86,111600.0,16.6018,16.6163,16.58,16.5946,111600.0
2012-04-03 15:20:00,22.86,22.88,22.8,22.81,200800.0,16.5946,16.6091,16.551,16.5583,200800.0
2012-04-03 15:30:00,22.8,22.84,22.8,22.8,223000.0,16.551,16.58,16.551,16.551,223000.0
2012-04-03 15:40:00,22.8,22.9,22.79,22.9,419400.0,16.551,16.6236,16.5437,16.6236,419400.0
2012-04-03 15:50:00,22.9,22.93,22.88,22.92,712400.0,16.6236,16.6454,16.6091,16.6381,712400.0
2012-04-04 09:30:00,22.64,22.65,22.5,22.53,277400.0,16.4348,16.4421,16.3332,16.355,277400.0
2012-04-04 09:40:00,22.53,22.59,22.5,22.5,221600.0,16.355,16.3986,16.3332,16.3332,221600.0
2012-04-04 09:50:00,22.5,22.51,22.39,22.42,310400.0,16.3332,16.3405,16.2534,16.2751,310400.0
2012-04-04 10:00:00,22.41,22.45,22.33,22.34,248800.0,16.2679,16.2969,16.2098,16.2171,248800.0
2012-04-04 10:10:00,22.34,22.4,22.31,22.36,170600.0,16.2171,16.2606,16.1953,16.2316,170600.0
2012-04-04 10:20:00,22.36,22.43,22.36,22.4,131400.0,16.2316,16.2824,16.2316,16.2606,131400.0
2012-04-04 10:30:00,22.41,22.5,22.36,22.49,135400.0,16.2679,16.3332,16.2316,16.326,135400.0
2012-04-04 10:40:00,22.49,22.49,22.43,22.49,77800.0,16.326,16.326,16.2824,16.326,77800.0
2012-04-04 10:50:00,22.49,22.49,22.43,22.45,100600.0,16.326,16.326,16.2824,16.2969,100600.0
2012-04-04 11:00:00,22.45,22.49,22.45,22.47,166400.0,16.2969,16.326,16.2969,16.3114,166400.0
2012-04-04 11:10:00,22.46,22.46,22.34,22.35,138800.0,16.3042,16.3042,16.2171,16.2243,138800.0
2012-04-04 11:20:00,22.35,22.4,22.32,22.34,90000.0,16.2243,16.2606,16.2026,16.2171,90000.0
2012-04-04 11:30:00,22.34,22.47,22.34,22.46,88600.0,16.2171,16.3114,16.2171,16.3042,88600.0
2012-04-04 11:40:00,22.45,22.5,22.43,22.48,86400.0,16.2969,16.3332,16.2824,16.3187,86400.0
2012-04-04 11:50:00,22.47,22.49,22.44,22.48,81000.0,16.3114,16.326,16.2897,16.3187,81000.0
2012-04-04 12:00:00,22.48,22.54,22.47,22.52,143200.0,16.3187,16.3623,16.3114,16.3477,143200.0
2012-04-04 12:10:00,22.52,22.58,22.5,22.56,95600.0,16.3477,16.3913,16.3332,16.3768,95600.0
2012-04-04 12:20:00,22.56,22.57,22.54,22.56,82400.0,16.3768,16.384,16.3623,16.3768,82400.0
2012-04-04 12:30:00,22.56,22.59,22.54,22.58,86600.0,16.3768,16.3986,16.3623,16.3913,86600.0
2012-04-04 12:40:00,22.58,22.59,22.55,22.57,44800.0,16.3913,16.3986,16.3695,16.384,44800.0
2012-04-04 12:50:00,22.56,22.6,22.56,22.6,76600.0,16.3768,16.4058,16.3768,16.4058,76600.0
2012-04-04 13:00:00,22.6,22.6,22.53,22.54,201400.0,16.4058,16.4058,16.355,16.3623,201400.0
2012-04-04 13:10:00,22.54,22.55,22.5,22.52,90200.0,16.3623,16.3695,16.3332,16.3477,90200.0
2012-04-04 13:20:00,22.52,22.53,22.47,22.48,51000.0,16.3477,16.355,16.3114,16.3187,51000.0
2012-04-04 13:30:00,22.47,22.5,22.46,22.5,65200.0,16.3114,16.3332,16.3042,16.3332,65200.0
2012-04-04 13:40:00,22.5,22.54,22.5,22.53,91800.0,16.3332,16.3623,16.3332,16.355,91800.0
2012-04-04 13:50:00,22.53,22.58,22.53,22.57,70000.0,16.355,16.3913,16.355,16.384,70000.0
2012-04-04 14:00:00,22.57,22.57,22.55,22.55,78400.0,16.384,16.384,16.3695,16.3695,78400.0
2012-04-04 14:10:00,22.55,22.57,22.52,22.53,152000.0,16.3695,16.384,16.3477,16.355,152000.0
2012-04-04 14:20:00,22.53,22.54,22.49,22.53,67400.0,16.355,16.3623,16.326,16.355,67400.0
2012-04-04 14:30:00,22.54,22.6,22.52,22.6,117600.0,16.3623,16.4058,16.3477,16.4058,117600.0
2012-04-04 14:40:00,22.6,22.61,22.57,22.58,106200.0,16.4058,16.4131,16.384,16.3913,106200.0
2012-04-04 14:50:00,22.57,22.58,22.54,22.55,81200.0,16.384,16.3913,16.3623,16.3695,81200.0
2012-04-04 15:00:00,22.55,22.55,22.52,22.52,132400.0,16.3695,16.3695,16.3477,16.3477,132400.0
2012-04-04 15:10:00,22.52,22.57,22.5,22.51,156600.0,16.3477,16.384,16.3332,16.3405,156600.0
2012-04-04 15:20:00,22.5,22.52,22.49,22.5,115000.0,16.3332,16.3477,16.326,16.3332,115000.0
2012-04-04 15:30:00,22.5,22.55,22.5,22.52,163800.0,16.3332,16.3695,16.3332,16.3477,163800.0
2012-04-04 15:40:00,22.53,22.58,22.51,22.57,250400.0,16.355,16.3913,16.3405,16.384,250400.0
2012-04-04 15:50:00,22.57,22.57,22.53,22.53,444400.0,16.384,16.384,16.355,16.355,444400.0
2012-04-05 09:30:00,22.39,22.43,22.29,22.33,117800.0,16.2534,16.2824,16.1808,16.2098,117800.0
2012-04-05 09:40:00,22.34,22.42,22.34,22.39,99200.0,16.2171,16.2751,16.2171,16.2534,99200.0
2012-04-05 09:50:00,22.38,22.39,22.34,22.34,114200.0,16.2461,16.2534,16.2171,16.2171,114200.0
2012-04-05 10:00:00,22.34,22.42,22.31,22.39,161800.0,16.2171,16.2751,16.1953,16.2534,161800.0
2012-04-05 10:10:00,22.39,22.42,22.36,22.41,138000.0,16.2534,16.2751,16.2316,16.2679,138000.0
2012-04-05 10:20:00,22.41,22.43,22.39,22.41,62000.0,16.2679,16.2824,16.2534,16.2679,62000.0
2012-04-05 10:30:00,22.41,22.41,22.33,22.41,70400.0,16.2679,16.2679,16.2098,16.2679,70400.0
2012-04-05 10:40:00,22.41,22.46,22.41,22.46,77600.0,16.2679,16.3042,16.2679,16.3042,77600.0
2012-04-05 10:50:00,22.46,22.49,22.45,22.49,64600.0,16.3042,16.326,16.2969,16.326,64600.0
2012-04-05 11:00:00,22.49,22.49,22.43,22.44,58200.0,16.326,16.326,16.2824,16.2897,58200.0
2012-04-05 11:10:00,22.45,22.47,22.43,22.43,79200.0,16.2969,16.3114,16.2824,16.2824,79200.0
2012-04-05 11:20:00,22.43,22.43,22.39,22.41,92600.0,16.2824,16.2824,16.2534,16.2679,92600.0
2012-04-05 11:30:00,22.42,22.43,22.34,22.34,125400.0,16.2751,16.2824,16.2171,16.2171,125400.0
2012-04-05 11:40:00,22.34,22.37,22.33,22.34,66600.0,16.2171,16.2388,16.2098,16.2171,66600.0
2012-04-05 11:50:00,22.33,22.35,22.32,22.35,59600.0,16.2098,16.2243,16.2026,16.2243,59600.0
2012-04-05 12:00:00,22.36,22.38,22.33,22.35,52600.0,16.2316,16.2461,16.2098,16.2243,52600.0
2012-04-05 12:10:00,22.35,22.35,22.32,22.33,80000.0,16.2243,16.2243,16.2026,16.2098,80000.0
2012-04-05 12:20:00,22.33,22.36,22.31,22.32,48600.0,16.2098,16.2316,16.1953,16.2026,48600.0
2012-04-05 12:30:00,22.32,22.33,22.28,22.28,53800.0,16.2026,16.2098,16.1735,16.1735,53800.0
2012-04-05 12:40:00,22.28,22.3,22.27,22.27,76600.0,16.1735,16.188,16.1663,16.1663,76600.0
2012-04-05 12:50:00,22.27,22.3,22.25,22.3,67000.0,16.1663,16.188,16.1517,16.188,67000.0
2012-04-05 13:00:00,22.3,22.33,22.28,22.29,60000.0,16.188,16.2098,16.1735,16.1808,60000.0
2012-04-05 13:10:00,22.29,22.33,22.27,22.29,68400.0,16.1808,16.2098,16.1663,16.1808,68400.0
2012-04-05 13:20:00,22.29,22.31,22.28,22.28,60600.0,16.1808,16.1953,16.1735,16.1735,60600.0
2012-04-05 13:30:00,22.28,22.29,22.27,22.27,59600.0,16.1735,16.1808,16.1663,16.1663,59600.0
2012-04-05 13:40:00,22.27,22.29,22.22,22.22,105400.0,16.1663,16.1808,16.13,16.13,105400.0
2012-04-05 13:50:00,22.22,22.25,22.21,22.25,95400.0,16.13,16.1517,16.1227,16.1517,95400.0
2012-04-05 14:00:00,22.26,22.29,22.23,22.28,105800.0,16.159,16.1808,16.1372,16.1735,105800.0
2012-04-05 14:10:00,22.28,22.29,22.25,22.29,103000.0,16.1735,16.1808,16.1517,16.1808,103000.0
2012-04-05 14:20:00,22.29,22.3,22.25,22.27,217200.0,16.1808,16.188,16.1517,16.1663,217200.0
2012-04-05 14:30:00,22.27,22.32,22.25,22.28,113000.0,16.1663,16.2026,16.1517,16.1735,113000.0
2012-04-05 14:40:00,22.27,22.29,22.27,22.28,72800.0,16.1663,16.1808,16.1663,16.1735,72800.0
2012-04-05 14:50:00,22.28,22.35,22.25,22.35,250000.0,16.1735,16.2243,16.1517,16.2243,250000.0
2012-04-05 15:00:00,22.35,22.38,22.34,22.36,101600.0,16.2243,16.2461,16.2171,16.2316,101600.0
2012-04-05 15:10:00,22.36,22.38,22.36,22.38,76800.0,16.2316,16.2461,16.2316,16.2461,76800.0
2012-04-05 15:20:00,22.38,22.4,22.36,22.39,86000.0,16.2461,16.2606,16.2316,16.2534,86000.0
2012-04-05 15:30:00,22.39,22.39,22.35,22.37,97000.0,16.2534,16.2534,16.2243,16.2388,97000.0
2012-04-05 15:40:00,22.37,22.42,22.36,22.4,172000.0,16.2388,16.2751,16.2316,16.2606,172000.0
2012-04-05 15:50:00,22.39,22.41,22.38,22.4,364600.0,16.2534,16.2679,16.2461,16.2606,364600.0
2012-04-09 09:30:00,21.98,21.98,21.82,21.82,286000.0,15.9557,15.9557,15.8396,15.8396,286000.0
2012-04-09 09:40:00,21.82,21.88,21.8,21.84,172400.0,15.8396,15.8831,15.8251,15.8541,172400.0
2012-04-09 09:50:00,21.84,21.88,21.82,21.86,157600.0,15.8541,15.8831,15.8396,15.8686,157600.0
2012-04-09 10:00:00,21.86,21.9,21.84,21.88,119200.0,15.8686,15.8977,15.8541,15.8831,119200.0
2012-04-09 10:10:00,21.88,21.92,21.86,21.9,108200.0,15.8831,15.9122,15.8686,15.8977,108200.0
2012-04-09 10:20:00,21.91,21.94,21.87,21.87,146600.0,15.9049,15.9267,15.8759,15.8759,146600.0
2012-04-09 10:30:00,21.86,21.88,21.83,21.83,173200.0,15.8686,15.8831,15.8469,15.8469,173200.0
2012-04-09 10:40:00,21.83,21.87,21.83,21.86,77600.0,15.8469,15.8759,15.8469,15.8686,77600.0
2012-04-09 10:50:00,21.86,21.88,21.85,21.85,76600.0,15.8686,15.8831,15.8614,15.8614,76600.0
2012-04-09 11:00:00,21.86,21.86,21.79,21.79,105800.0,15.8686,15.8686,15.8178,15.8178,105800.0
2012-04-09 11:10:00,21.79,21.79,21.72,21.74,103800.0,15.8178,15.8178,15.767,15.7815,103800.0
2012-04-09 11:20:00,21.74,21.78,21.73,21.75,64400.0,15.7815,15.8106,15.7743,15.7888,64400.0
2012-04-09 11:30:00,21.75,21.78,21.75,21.78,59200.0,15.7888,15.8106,15.7888,15.8106,59200.0
2012-04-09 11:40:00,21.78,21.79,21.76,21.79,51200.0,15.8106,15.8178,15.796,15.8178,51200.0
2012-04-09 11:50:00,21.79,21.82,21.77,21.78,252400.0,15.8178,15.8396,15.8033,15.8106,252400.0
2012-04-09 12:00:00,21.77,21.83,21.77,21.83,51400.0,15.8033,15.8469,15.8033,15.8469,51400.0
2012-04-09 12:10:00,21.83,21.84,21.82,21.82,34000.0,15.8469,15.8541,15.8396,15.8396,34000.0
2012-04-09 12:20:00,21.82,21.82,21.81,21.82,25000.0,15.8396,15.8396,15.8323,15.8396,25000.0
2012-04-09 12:30:00,21.81,21.92,21.81,21.91,53000.0,15.8323,15.9122,15.8323,15.9049,53000.0
2012-04-09 12:40:00,21.9,21.93,21.89,21.91,64000.0,15.8977,15.9194,15.8904,15.9049,64000.0
2012-04-09 12:50:00,21.92,21.92,21.89,21.9,43800.0,15.9122,15.9122,15.8904,15.8977,43800.0
2012-04-09 13:00:00,21.9,21.91,21.89,21.91,64600.0,15.8977,15.9049,15.8904,15.9049,64600.0
2012-04-09 13:10:00,21.91,21.91,21.86,21.86,48600.0,15.9049,15.9049,15.8686,15.8686,48600.0
2012-04-09 13:20:00,21.87,21.89,21.85,21.85,67800.0,15.8759,15.8904,15.8614,15.8614,67800.0
2012-04-09 13:30:00,21.85,21.88,21.85,21.87,33400.0,15.8614,15.8831,15.8614,15.8759,33400.0
2012-04-09 13:40:00,21.88,21.89,21.86,21.89,52600.0,15.8831,15.8904,15.8686,15.8904,52600.0
2012-04-09 13:50:00,21.88,21.94,21.87,21.93,60200.0,15.8831,15.9267,15.8759,15.9194,60200.0
2012-04-09 14:00:00,21.93,21.93,21.88,21.9,106800.0,15.9194,15.9194,15.8831,15.8977,106800.0
2012-04-09 14:10:00,21.9,21.91,21.88,21.91,70200.0,15.8977,15.9049,15.8831,15.9049,70200.0
2012-04-09 14:20:00,21.91,21.93,21.9,21.92,67000.0,15.9049,15.9194,15.8977,15.9122,67000.0
2012-04-09 14:30:00,21.91,21.93,21.9,21.92,71400.0,15.9049,15.9194,15.8977,15.9122,71400.0
2012-04-09 14:40:00,21.91,21.93,21.87,21.89,86200.0,15.9049,15.9194,15.8759,15.8904,86200.0
2012-04-09 14:50:00,21.89,21.9,21.86,21.86,144800.0,15.8904,15.8977,15.8686,15.8686,144800.0
2012-04-09 15:00:00,21.87,21.9,21.86,21.87,115400.0,15.8759,15.8977,15.8686,15.8759,115400.0
2012-04-09 15:10:00,21.87,21.88,21.85,21.85,117800.0,15.8759,15.8831,15.8614,15.8614,117800.0
2012-04-09 15:20:00,21.85,21.86,21.82,21.83,175400.0,15.8614,15.8686,15.8396,15.8469,175400.0
2012-04-09 15:30:00,21.83,21.84,21.81,21.83,166000.0,15.8469,15.8541,15.8323,15.8469,166000.0
2012-04-09 15:40:00,21.83,21.84,21.79,21.83,271800.0,15.8469,15.8541,15.8178,15.8469,271800.0
2012-04-09 15:50:00,21.83,21.86,21.81,21.82,547800.0,15.8469,15.8686,15.8323,15.8396,547800.0
2012-04-10 09:30:00,21.68,21.83,21.56,21.8,282600.0,15.738,15.8469,15.6509,15.8251,282600.0
2012-04-10 09:40:00,21.8,21.88,21.79,21.81,183000.0,15.8251,15.8831,15.8178,15.8323,183000.0
2012-04-10 09:50:00,21.81,21.84,21.8,21.81,262600.0,15.8323,15.8541,15.8251,15.8323,262600.0
2012-04-10 10:00:00,21.81,21.81,21.58,21.58,229600.0,15.8323,15.8323,15.6654,15.6654,229600.0
2012-04-10 10:10:00,21.58,21.59,21.45,21.46,439800.0,15.6654,15.6726,15.571,15.5783,439800.0
2012-04-10 10:20:00,21.46,21.52,21.43,21.52,174800.0,15.5783,15.6218,15.5565,15.6218,174800.0
2012-04-10 10:30:00,21.53,21.53,21.47,21.52,196000.0,15.6291,15.6291,15.5855,15.6218,196000.0
2012-04-10 10:40:00,21.51,21.51,21.45,21.46,254000.0,15.6146,15.6146,15.571,15.5783,254000.0
2012-04-10 10:50:00,21.46,21.46,21.41,21.43,242200.0,15.5783,15.5783,15.542,15.5565,242200.0
2012-04-10 11:00:00,21.42,21.46,21.4,21.45,246000.0,15.5492,15.5783,15.5347,15.571,246000.0
2012-04-10 11:10:00,21.45,21.46,21.38,21.42,142800.0,15.571,15.5783,15.5202,15.5492,142800.0
2012-04-10 11:20:00,21.42,21.48,21.4,21.43,134400.0,15.5492,15.5928,15.5347,15.5565,134400.0
2012-04-10 11:30:00,21.43,21.44,21.33,21.33,146000.0,15.5565,15.5637,15.4839,15.4839,146000.0
2012-04-10 11:40:00,21.33,21.33,21.11,21.12,523800.0,15.4839,15.4839,15.3242,15.3314,523800.0
2012-04-10 11:50:00,21.13,21.17,21.05,21.16,412600.0,15.3387,15.3677,15.2806,15.3605,412600.0
2012-04-10 12:00:00,21.15,21.21,21.15,21.19,236000.0,15.3532,15.3968,15.3532,15.3823,236000.0
2012-04-10 12:10:00,21.19,21.19,21.06,21.15,300600.0,15.3823,15.3823,15.2879,15.3532,300600.0
2012-04-10 12:20:00,21.15,21.16,21.1,21.1,276000.0,15.3532,15.3605,15.3169,15.3169,276000.0
2012-04-10 12:30:00,21.11,21.11,21.04,21.05,309400.0,15.3242,15.3242,15.2734,15.2806,309400.0
2012-04-10 12:40:00,21.05,21.13,21.05,21.06,243200.0,15.2806,15.3387,15.2806,15.2879,243200.0
2012-04-10 12:50:00,21.07,21.09,21.04,21.09,135000.0,15.2952,15.3097,15.2734,15.3097,135000.0
2012-04-10 13:00:00,21.08,21.11,21.08,21.09,111200.0,15.3024,15.3242,15.3024,15.3097,111200.0
2012-04-10 13:10:00,21.09,21.1,21.03,21.05,158200.0,15.3097,15.3169,15.2661,15.2806,158200.0
2012-04-10 13:20:00,21.06,21.1,21.03,21.09,150200.0,15.2879,15.3169,15.2661,15.3097,150200.0
2012-04-10 13:30:00,21.09,21.1,21.04,21.04,161000.0,15.3097,15.3169,15.2734,15.2734,161000.0
2012-04-10 13:40:00,21.04,21.06,21.02,21.06,181000.0,15.2734,15.2879,15.2589,15.2879,181000.0
2012-04-10 13:50:00,21.06,21.11,21.05,21.08,128200.0,15.2879,15.3242,15.2806,15.3024,128200.0
2012-04-10 14:00:00,21.08,21.12,21.07,21.1,137400.0,15.3024,15.3314,15.2952,15.3169,137400.0
2012-04-10 14:10:00,21.1,21.11,21.07,21.09,173800.0,15.3169,15.3242,15.2952,15.3097,173800.0
2012-04-10 14:20:00,21.09,21.14,21.05,21.12,337400.0,15.3097,15.346,15.2806,15.3314,337400.0
2012-04-10 14:30:00,21.13,21.14,21.05,21.07,301400.0,15.3387,15.346,15.2806,15.2952,301400.0
2012-04-10 14:40:00,21.07,21.14,21.06,21.14,207800.0,15.2952,15.346,15.2879,15.346,207800.0
2012-04-10 14:50:00,21.13,21.14,21.11,21.13,227400.0,15.3387,15.346,15.3242,15.3387,227400.0
2012-04-10 15:00:00,21.14,21.14,21.08,21.08,237200.0,15.346,15.346,15.3024,15.3024,237200.0
2012-04-10 15:10:00,21.09,21.13,21.06,21.13,198600.0,15.3097,15.3387,15.2879,15.3387,198600.0
2012-04-10 15:20:00,21.13,21.14,21.07,21.1,188400.0,15.3387,15.346,15.2952,15.3169,188400.0
2012-04-10 15:30:00,21.09,21.14,21.08,21.13,313000.0,15.3097,15.346,15.3024,15.3387,313000.0
2012-04-10 15:40:00,21.13,21.14,21.09,21.12,395000.0,15.3387,15.346,15.3097,15.3314,395000.0
2012-04-10 15:50:00,21.12,21.16,21.11,21.11,761000.0,15.3314,15.3605,15.3242,15.3242,761000.0
2012-04-11 09:30:00,21.44,21.45,21.31,21.42,289200.0,15.5637,15.571,15.4694,15.5492,289200.0
2012-04-11 09:40:00,21.42,21.46,21.35,21.36,247600.0,15.5492,15.5783,15.4984,15.5057,247600.0
2012-04-11 09:50:00,21.36,21.36,21.25,21.28,248600.0,15.5057,15.5057,15.4258,15.4476,248600.0
2012-04-11 10:00:00,21.28,21.35,21.28,21.29,160800.0,15.4476,15.4984,15.4476,15.4549,160800.0
2012-04-11 10:10:00,21.29,21.35,21.28,21.33,218600.0,15.4549,15.4984,15.4476,15.4839,218600.0
2012-04-11 10:20:00,21.35,21.36,21.3,21.31,146800.0,15.4984,15.5057,15.4621,15.4694,146800.0
2012-04-11 10:30:00,21.31,21.36,21.29,21.36,209200.0,15.4694,15.5057,15.4549,15.5057,209200.0
2012-04-11 10:40:00,21.36,21.38,21.34,21.35,103800.0,15.5057,15.5202,15.4912,15.4984,103800.0
2012-04-11 10:50:00,21.35,21.37,21.33,21.36,205600.0,15.4984,15.5129,15.4839,15.5057,205600.0
2012-04-11 11:00:00,21.36,21.36,21.3,21.3,205200.0,15.5057,15.5057,15.4621,15.4621,205200.0
2012-04-11 11:10:00,21.3,21.32,21.25,21.31,213600.0,15.4621,15.4766,15.4258,15.4694,213600.0
2012-04-11 11:20:00,21.31,21.39,21.3,21.38,97200.0,15.4694,15.5274,15.4621,15.5202,97200.0
2012-04-11 11:30:00,21.37,21.4,21.37,21.38,107000.0,15.5129,15.5347,15.5129,15.5202,107000.0
2012-04-11 11:40:00,21.38,21.4,21.36,21.38,103400.0,15.5202,15.5347,15.5057,15.5202,103400.0
2012-04-11 11:50:00,21.38,21.4,21.36,21.36,137600.0,15.5202,15.5347,15.5057,15.5057,137600.0
2012-04-11 12:00:00,21.36,21.39,21.36,21.36,73000.0,15.5057,15.5274,15.5057,15.5057,73000.0
2012-04-11 12:10:00,21.36,21.37,21.34,21.36,178200.0,15.5057,15.5129,15.4912,15.5057,178200.0
2012-04-11 12:20:00,21.36,21.38,21.34,21.36,110800.0,15.5057,15.5202,15.4912,15.5057,110800.0
2012-04-11 12:30:00,21.36,21.42,21.36,21.41,52200.0,15.5057,15.5492,15.5057,15.542,52200.0
2012-04-11 12:40:00,21.41,21.43,21.41,21.42,565600.0,15.542,15.5565,15.542,15.5492,565600.0
2012-04-11 12:50:00,21.42,21.52,21.42,21.52,179800.0,15.5492,15.6218,15.5492,15.6218,179800.0
2012-04-11 13:00:00,21.52,21.53,21.49,21.53,74000.0,15.6218,15.6291,15.6,15.6291,74000.0
2012-04-11 13:10:00,21.53,21.55,21.51,21.53,75200.0,15.6291,15.6436,15.6146,15.6291,75200.0
2012-04-11 13:20:00,21.53,21.54,21.5,21.52,51600.0,15.6291,15.6363,15.6073,15.6218,51600.0
2012-04-11 13:30:00,21.52,21.53,21.5,21.53,75200.0,15.6218,15.6291,15.6073,15.6291,75200.0
2012-04-11 13:40:00,21.54,21.56,21.53,21.55,71800.0,15.6363,15.6509,15.6291,15.6436,71800.0
2012-04-11 13:50:00,21.55,21.59,21.53,21.58,110800.0,15.6436,15.6726,15.6291,15.6654,110800.0
2012-04-11 14:00:00,21.58,21.58,21.54,21.57,205400.0,15.6654,15.6654,15.6363,15.6581,205400.0
2012-04-11 14:10:00,21.57,21.57,21.55,21.56,112600.0,15.6581,15.6581,15.6436,15.6509,112600.0
2012-04-11 14:20:00,21.56,21.58,21.55,21.57,172200.0,15.6509,15.6654,15.6436,15.6581,172200.0
2012-04-11 14:30:00,21.56,21.57,21.52,21.55,136400.0,15.6509,15.6581,15.6218,15.6436,136400.0
2012-04-11 14:40:00,21.55,21.56,21.51,21.53,90600.0,15.6436,15.6509,15.6146,15.6291,90600.0
2012-04-11 14:50:00,21.53,21.54,21.5,21.52,100000.0,15.6291,15.6363,15.6073,15.6218,100000.0
2012-04-11 15:00:00,21.52,21.54,21.5,21.5,100800.0,15.6218,15.6363,15.6073,15.6073,100800.0
2012-04-11 15:10:00,21.51,21.52,21.47,21.5,115600.0,15.6146,15.6218,15.5855,15.6073,115600.0
2012-04-11 15:20:00,21.5,21.51,21.45,21.49,101200.0,15.6073,15.6146,15.571,15.6,101200.0
2012-04-11 15:30:00,21.49,21.53,21.48,21.49,152400.0,15.6,15.6291,15.5928,15.6,152400.0
2012-04-11 15:40:00,21.49,21.51,21.45,21.47,312200.0,15.6,15.6146,15.571,15.5855,312200.0
2012-04-11 15:50:00,21.47,21.53,21.46,21.53,726400.0,15.5855,15.6291,15.5783,15.6291,726400.0
2012-04-12 09:30:00,21.55,21.72,21.55,21.6,236000.0,15.6436,15.767,15.6436,15.6799,236000.0
2012-04-12 09:40:00,21.59,21.67,21.55,21.65,852000.0,15.6726,15.7307,15.6436,15.7162,852000.0
2012-04-12 09:50:00,21.65,21.79,21.63,21.71,203400.0,15.7162,15.8178,15.7017,15.7597,203400.0
2012-04-12 10:00:00,21.71,21.74,21.65,21.67,127600.0,15.7597,15.7815,15.7162,15.7307,127600.0
2012-04-12 10:10:00,21.67,21.71,21.61,21.61,167400.0,15.7307,15.7597,15.6871,15.6871,167400.0
2012-04-12 10:20:00,21.61,21.63,21.56,21.6,662000.0,15.6871,15.7017,15.6509,15.6799,662000.0
2012-04-12 10:30:00,21.6,21.73,21.59,21.73,120000.0,15.6799,15.7743,15.6726,15.7743,120000.0
2012-04-12 10:40:00,21.73,21.75,21.7,21.73,81600.0,15.7743,15.7888,15.7525,15.7743,81600.0
2012-04-12 10:50:00,21.73,21.8,21.72,21.78,98600.0,15.7743,15.8251,15.767,15.8106,98600.0
2012-04-12 11:00:00,21.78,21.85,21.78,21.82,111600.0,15.8106,15.8614,15.8106,15.8396,111600.0
2012-04-12 11:10:00,21.82,21.85,21.79,21.85,104600.0,15.8396,15.8614,15.8178,15.8614,104600.0
2012-04-12 11:20:00,21.85,21.85,21.82,21.83,98000.0,15.8614,15.8614,15.8396,15.8469,98000.0
2012-04-12 11:30:00,21.83,21.85,21.79,21.79,670000.0,15.8469,15.8614,15.8178,15.8178,670000.0
2012-04-12 11:40:00,21.79,21.79,21.77,21.79,94400.0,15.8178,15.8178,15.8033,15.8178,94400.0
2012-04-12 11:50:00,21.78,21.83,21.78,21.81,125600.0,15.8106,15.8469,15.8106,15.8323,125600.0
2012-04-12 12:00:00,21.81,21.83,21.8,21.83,64200.0,15.8323,15.8469,15.8251,15.8469,64200.0
2012-04-12 12:10:00,21.83,21.85,21.8,21.84,51200.0,15.8469,15.8614,15.8251,15.8541,51200.0
2012-04-12 12:20:00,21.85,21.87,21.85,21.86,71200.0,15.8614,15.8759,15.8614,15.8686,71200.0
2012-04-12 12:30:00,21.86,21.88,21.86,21.86,70200.0,15.8686,15.8831,15.8686,15.8686,70200.0
2012-04-12 12:40:00,21.86,21.89,21.86,21.88,69000.0,15.8686,15.8904,15.8686,15.8831,69000.0
2012-04-12 12:50:00,21.88,21.92,21.88,21.91,95600.0,15.8831,15.9122,15.8831,15.9049,95600.0
2012-04-12 13:00:00,21.91,21.92,21.89,21.89,72400.0,15.9049,15.9122,15.8904,15.8904,72400.0
2012-04-12 13:10:00,21.9,21.92,21.89,21.91,374800.0,15.8977,15.9122,15.8904,15.9049,374800.0
2012-04-12 13:20:00,21.91,21.92,21.89,21.9,50000.0,15.9049,15.9122,15.8904,15.8977,50000.0
2012-04-12 13:30:00,21.9,21.9,21.88,21.89,38800.0,15.8977,15.8977,15.8831,15.8904,38800.0
2012-04-12 13:40:00,21.89,21.9,21.88,21.88,54200.0,15.8904,15.8977,15.8831,15.8831,54200.0
2012-04-12 13:50:00,21.88,21.88,21.84,21.86,88600.0,15.8831,15.8831,15.8541,15.8686,88600.0
2012-04-12 14:00:00,21.86,21.9,21.86,21.9,81200.0,15.8686,15.8977,15.8686,15.8977,81200.0
2012-04-12 14:10:00,21.9,21.92,21.89,21.92,71600.0,15.8977,15.9122,15.8904,15.9122,71600.0
2012-04-12 14:20:00,21.92,21.96,21.92,21.95,61200.0,15.9122,15.9412,15.9122,15.934,61200.0
2012-04-12 14:30:00,21.95,22.0,21.93,21.99,176600.0,15.934,15.9703,15.9194,15.963,176600.0
2012-04-12 14:40:00,21.99,22.04,21.99,22.02,200000.0,15.963,15.9993,15.963,15.9848,200000.0
2012-04-12 14:50:00,22.02,22.06,22.02,22.02,151000.0,15.9848,16.0138,15.9848,15.9848,151000.0
2012-04-12 15:00:00,22.03,22.03,21.99,21.99,103000.0,15.992,15.992,15.963,15.963,103000.0
2012-04-12 15:10:00,21.99,22.01,21.97,22.0,120200.0,15.963,15.9775,15.9485,15.9703,120200.0
2012-04-12 15:20:00,22.01,22.04,21.99,22.01,153000.0,15.9775,15.9993,15.963,15.9775,153000.0
2012-04-12 15:30:00,22.01,22.06,22.0,22.06,181800.0,15.9775,16.0138,15.9703,16.0138,181800.0
2012-04-12 15:40:00,22.06,22.12,22.05,22.09,401400.0,16.0138,16.0574,16.0066,16.0356,401400.0
2012-04-12 15:50:00,22.08,22.11,22.07,22.11,881200.0,16.0283,16.0501,16.0211,16.0501,881200.0
2012-04-13 09:30:00,22.08,22.11,21.92,21.92,167800.0,16.0283,16.0501,15.9122,15.9122,167800.0
2012-04-13 09:40:00,21.92,22.05,21.9,21.96,119400.0,15.9122,16.0066,15.8977,15.9412,119400.0
2012-04-13 09:50:00,21.96,21.97,21.82,21.82,166400.0,15.9412,15.9485,15.8396,15.8396,166400.0
2012-04-13 10:00:00,21.82,21.84,21.75,21.79,187400.0,15.8396,15.8541,15.7888,15.8178,187400.0
2012-04-13 10:10:00,21.79,21.88,21.77,21.77,154000.0,15.8178,15.8831,15.8033,15.8033,154000.0
2012-04-13 10:20:00,21.77,21.77,21.68,21.72,168200.0,15.8033,15.8033,15.738,15.767,168200.0
2012-04-13 10:30:00,21.72,21.72,21.61,21.61,273000.0,15.767,15.767,15.6871,15.6871,273000.0
2012-04-13 10:40:00,21.61,21.65,21.52,21.57,440000.0,15.6871,15.7162,15.6218,15.6581,440000.0
2012-04-13 10:50:00,21.57,21.61,21.55,21.56,303200.0,15.6581,15.6871,15.6436,15.6509,303200.0
2012-04-13 11:00:00,21.57,21.6,21.5,21.51,114000.0,15.6581,15.6799,15.6073,15.6146,114000.0
2012-04-13 11:10:00,21.5,21.51,21.46,21.48,174800.0,15.6073,15.6146,15.5783,15.5928,174800.0
2012-04-13 11:20:00,21.49,21.56,21.49,21.55,269200.0,15.6,15.6509,15.6,15.6436,269200.0
2012-04-13 11:30:00,21.55,21.66,21.54,21.66,121200.0,15.6436,15.7234,15.6363,15.7234,121200.0
2012-04-13 11:40:00,21.66,21.68,21.63,21.67,68200.0,15.7234,15.738,15.7017,15.7307,68200.0
2012-04-13 11:50:00,21.67,21.67,21.62,21.64,114000.0,15.7307,15.7307,15.6944,15.7089,114000.0
2012-04-13 12:00:00,21.64,21.65,21.6,21.61,203800.0,15.7089,15.7162,15.6799,15.6871,203800.0
2012-04-13 12:10:00,21.61,21.61,21.54,21.55,78200.0,15.6871,15.6871,15.6363,15.6436,78200.0
2012-04-13 12:20:00,21.55,21.55,21.5,21.5,58200.0,15.6436,15.6436,15.6073,15.6073,58200.0
2012-04-13 12:30:00,21.5,21.57,21.49,21.57,74800.0,15.6073,15.6581,15.6,15.6581,74800.0
2012-04-13 12:40:00,21.57,21.61,21.55,21.6,42600.0,15.6581,15.6871,15.6436,15.6799,42600.0
2012-04-13 12:50:00,21.6,21.61,21.58,21.61,88000.0,15.6799,15.6871,15.6654,15.6871,88000.0
2012-04-13 13:00:00,21.6,21.63,21.58,21.61,71000.0,15.6799,15.7017,15.6654,15.6871,71000.0
2012-04-13 13:10:00,21.61,21.63,21.6,21.6,128000.0,15.6871,15.7017,15.6799,15.6799,128000.0
2012-04-13 13:20:00,21.6,21.66,21.58,21.64,32400.0,15.6799,15.7234,15.6654,15.7089,32400.0
2012-04-13 13:30:00,21.64,21.69,21.61,21.69,48800.0,15.7089,15.7452,15.6871,15.7452,48800.0
2012-04-13 13:40:00,21.69,21.71,21.67,21.7,178000.0,15.7452,15.7597,15.7307,15.7525,178000.0
2012-04-13 13:50:00,21.69,21.73,21.69,21.71,202800.0,15.7452,15.7743,15.7452,15.7597,202800.0
2012-04-13 14:00:00,21.71,21.73,21.64,21.66,130200.0,15.7597,15.7743,15.7089,15.7234,130200.0
2012-04-13 14:10:00,21.66,21.66,21.61,21.64,60200.0,15.7234,15.7234,15.6871,15.7089,60200.0
2012-04-13 14:20:00,21.64,21.68,21.63,21.65,70400.0,15.7089,15.738,15.7017,15.7162,70400.0
2012-04-13 14:30:00,21.64,21.67,21.64,21.64,65600.0,15.7089,15.7307,15.7089,15.7089,65600.0
2012-04-13 14:40:00,21.64,21.67,21.62,21.67,100000.0,15.7089,15.7307,15.6944,15.7307,100000.0
2012-04-13 14:50:00,21.66,21.67,21.64,21.64,85800.0,15.7234,15.7307,15.7089,15.7089,85800.0
2012-04-13 15:00:00,21.64,21.66,21.62,21.66,67200.0,15.7089,15.7234,15.6944,15.7234,67200.0
2012-04-13 15:10:00,21.65,21.66,21.63,21.63,58800.0,15.7162,15.7234,15.7017,15.7017,58800.0
2012-04-13 15:20:00,21.63,21.63,21.56,21.57,142200.0,15.7017,15.7017,15.6509,15.6581,142200.0
2012-04-13 15:30:00,21.57,21.6,21.48,21.49,209000.0,15.6581,15.6799,15.5928,15.6,209000.0
2012-04-13 15:40:00,21.49,21.54,21.48,21.49,264800.0,15.6,15.6363,15.5928,15.6,264800.0
2012-04-13 15:50:00,21.49,21.5,21.43,21.44,842800.0,15.6,15.6073,15.5565,15.5637,842800.0
2012-04-16 09:30:00,21.43,21.66,21.43,21.58,300400.0,15.5565,15.7234,15.5565,15.6654,300400.0
2012-04-16 09:40:00,21.58,21.58,21.44,21.49,81600.0,15.6654,15.6654,15.5637,15.6,81600.0
2012-04-16 09:50:00,21.5,21.5,21.46,21.46,82800.0,15.6073,15.6073,15.5783,15.5783,82800.0
2012-04-16 10:00:00,21.46,21.47,21.38,21.43,108600.0,15.5783,15.5855,15.5202,15.5565,108600.0
2012-04-16 10:10:00,21.43,21.43,21.29,21.35,146800.0,15.5565,15.5565,15.4549,15.4984,146800.0
2012-04-16 10:20:00,21.35,21.38,21.29,21.34,245200.0,15.4984,15.5202,15.4549,15.4912,245200.0
2012-04-16 10:30:00,21.33,21.36,21.23,21.25,265000.0,15.4839,15.5057,15.4113,15.4258,265000.0
2012-04-16 10:40:00,21.25,21.34,21.25,21.34,100200.0,15.4258,15.4912,15.4258,15.4912,100200.0
2012-04-16 10:50:00,21.34,21.35,21.28,21.28,114600.0,15.4912,15.4984,15.4476,15.4476,114600.0
2012-04-16 11:00:00,21.28,21.34,21.27,21.34,90800.0,15.4476,15.4912,15.4403,15.4912,90800.0
2012-04-16 11:10:00,21.34,21.4,21.34,21.37,63400.0,15.4912,15.5347,15.4912,15.5129,63400.0
2012-04-16 11:20:00,21.38,21.39,21.33,21.33,140200.0,15.5202,15.5274,15.4839,15.4839,140200.0
2012-04-16 11:30:00,21.34,21.34,21.27,21.31,150600.0,15.4912,15.4912,15.4403,15.4694,150600.0
2012-04-16 11:40:00,21.31,21.34,21.29,21.3,47800.0,15.4694,15.4912,15.4549,15.4621,47800.0
2012-04-16 11:50:00,21.29,21.33,21.27,21.27,171400.0,15.4549,15.4839,15.4403,15.4403,171400.0
2012-04-16 12:00:00,21.26,21.35,21.26,21.29,85200.0,15.4331,15.4984,15.4331,15.4549,85200.0
2012-04-16 12:10:00,21.29,21.3,21.25,21.28,72400.0,15.4549,15.4621,15.4258,15.4476,72400.0
2012-04-16 12:20:00,21.27,21.36,21.25,21.34,61200.0,15.4403,15.5057,15.4258,15.4912,61200.0
2012-04-16 12:30:00,21.33,21.36,21.29,21.33,43800.0,15.4839,15.5057,15.4549,15.4839,43800.0
2012-04-16 12:40:00,21.34,21.38,21.32,21.36,49000.0,15.4912,15.5202,15.4766,15.5057,49000.0
2012-04-16 12:50:00,21.36,21.43,21.34,21.43,55000.0,15.5057,15.5565,15.4912,15.5565,55000.0
2012-04-16 13:00:00,21.43,21.43,21.39,21.4,61800.0,15.5565,15.5565,15.5274,15.5347,61800.0
2012-04-16 13:10:00,21.39,21.43,21.38,21.4,51600.0,15.5274,15.5565,15.5202,15.5347,51600.0
2012-04-16 13:20:00,21.4,21.44,21.38,21.42,65400.0,15.5347,15.5637,15.5202,15.5492,65400.0
2012-04-16 13:30:00,21.42,21.47,21.4,21.46,67800.0,15.5492,15.5855,15.5347,15.5783,67800.0
2012-04-16 13:40:00,21.45,21.54,21.44,21.49,62400.0,15.571,15.6363,15.5637,15.6,62400.0
2012-04-16 13:50:00,21.5,21.54,21.48,21.53,55400.0,15.6073,15.6363,15.5928,15.6291,55400.0
2012-04-16 14:00:00,21.52,21.54,21.47,21.47,92800.0,15.6218,15.6363,15.5855,15.5855,92800.0
2012-04-16 14:10:00,21.47,21.5,21.47,21.5,109600.0,15.5855,15.6073,15.5855,15.6073,109600.0
2012-04-16 14:20:00,21.5,21.5,21.44,21.45,65000.0,15.6073,15.6073,15.5637,15.571,65000.0
2012-04-16 14:30:00,21.45,21.53,21.44,21.49,118000.0,15.571,15.6291,15.5637,15.6,118000.0
2012-04-16 14:40:00,21.5,21.5,21.47,21.48,45600.0,15.6073,15.6073,15.5855,15.5928,45600.0
2012-04-16 14:50:00,21.48,21.5,21.43,21.45,73600.0,15.5928,15.6073,15.5565,15.571,73600.0
2012-04-16 15:00:00,21.44,21.47,21.41,21.45,102800.0,15.5637,15.5855,15.542,15.571,102800.0
2012-04-16 15:10:00,21.44,21.47,21.43,21.43,56800.0,15.5637,15.5855,15.5565,15.5565,56800.0
2012-04-16 15:20:00,21.44,21.46,21.42,21.45,197600.0,15.5637,15.5783,15.5492,15.571,197600.0
2012-04-16 15:30:00,21.45,21.48,21.44,21.46,155000.0,15.571,15.5928,15.5637,15.5783,155000.0
2012-04-16 15:40:00,21.46,21.47,21.42,21.42,286200.0,15.5783,15.5855,15.5492,15.5492,286200.0
2012-04-16 15:50:00,21.42,21.43,21.39,21.41,475200.0,15.5492,15.5565,15.5274,15.542,475200.0
2012-04-17 09:30:00,21.65,21.7,21.46,21.53,325600.0,15.7162,15.7525,15.5783,15.6291,325600.0
2012-04-17 09:40:00,21.53,21.53,21.38,21.42,159800.0,15.6291,15.6291,15.5202,15.5492,159800.0
2012-04-17 09:50:00,21.4,21.46,21.38,21.43,150200.0,15.5347,15.5783,15.5202,15.5565,150200.0
2012-04-17 10:00:00,21.43,21.48,21.38,21.46,126000.0,15.5565,15.5928,15.5202,15.5783,126000.0
2012-04-17 10:10:00,21.45,21.55,21.45,21.53,126000.0,15.571,15.6436,15.571,15.6291,126000.0
2012-04-17 10:20:00,21.53,21.59,21.5,21.58,267000.0,15.6291,15.6726,15.6073,15.6654,267000.0
2012-04-17 10:30:00,21.59,21.63,21.55,21.55,307600.0,15.6726,15.7017,15.6436,15.6436,307600.0
2012-04-17 10:40:00,21.55,21.61,21.53,21.6,204000.0,15.6436,15.6871,15.6291,15.6799,204000.0
2012-04-17 10:50:00,21.59,21.63,21.58,21.61,175600.0,15.6726,15.7017,15.6654,15.6871,175600.0
2012-04-17 11:00:00,21.61,21.7,21.61,21.67,226600.0,15.6871,15.7525,15.6871,15.7307,226600.0
2012-04-17 11:10:00,21.67,21.67,21.65,21.67,67800.0,15.7307,15.7307,15.7162,15.7307,67800.0
2012-04-17 11:20:00,21.67,21.69,21.6,21.6,79600.0,15.7307,15.7452,15.6799,15.6799,79600.0
2012-04-17 11:30:00,21.61,21.65,21.58,21.65,161200.0,15.6871,15.7162,15.6654,15.7162,161200.0
2012-04-17 11:40:00,21.65,21.68,21.64,21.65,91800.0,15.7162,15.738,15.7089,15.7162,91800.0
2012-04-17 11:50:00,21.66,21.72,21.65,21.72,49000.0,15.7234,15.767,15.7162,15.767,49000.0
2012-04-17 12:00:00,21.72,21.75,21.72,21.75,92200.0,15.767,15.7888,15.767,15.7888,92200.0
2012-04-17 12:10:00,21.75,21.78,21.74,21.78,128400.0,15.7888,15.8106,15.7815,15.8106,128400.0
2012-04-17 12:20:00,21.78,21.81,21.77,21.81,54800.0,15.8106,15.8323,15.8033,15.8323,54800.0
2012-04-17 12:30:00,21.81,21.83,21.8,21.81,83000.0,15.8323,15.8469,15.8251,15.8323,83000.0
2012-04-17 12:40:00,21.81,21.81,21.78,21.79,32000.0,15.8323,15.8323,15.8106,15.8178,32000.0
2012-04-17 12:50:00,21.79,21.8,21.79,21.8,42200.0,15.8178,15.8251,15.8178,15.8251,42200.0
2012-04-17 13:00:00,21.8,21.81,21.79,21.8,46600.0,15.8251,15.8323,15.8178,15.8251,46600.0
2012-04-17 13:10:00,21.8,21.81,21.79,21.8,36600.0,15.8251,15.8323,15.8178,15.8251,36600.0
2012-04-17 13:20:00,21.8,21.81,21.8,21.81,25600.0,15.8251,15.8323,15.8251,15.8323,25600.0
2012-04-17 13:30:00,21.81,21.82,21.8,21.81,38600.0,15.8323,15.8396,15.8251,15.8323,38600.0
2012-04-17 13:40:00,21.81,21.82,21.8,21.81,46800.0,15.8323,15.8396,15.8251,15.8323,46800.0
2012-04-17 13:50:00,21.81,21.86,21.81,21.85,113800.0,15.8323,15.8686,15.8323,15.8614,113800.0
2012-04-17 14:00:00,21.85,21.88,21.85,21.87,116400.0,15.8614,15.8831,15.8614,15.8759,116400.0
2012-04-17 14:10:00,21.86,21.89,21.86,21.89,341200.0,15.8686,15.8904,15.8686,15.8904,341200.0
2012-04-17 14:20:00,21.89,21.9,21.86,21.9,150600.0,15.8904,15.8977,15.8686,15.8977,150600.0
2012-04-17 14:30:00,21.9,21.93,21.9,21.92,89000.0,15.8977,15.9194,15.8977,15.9122,89000.0
2012-04-17 14:40:00,21.92,21.92,21.84,21.84,196600.0,15.9122,15.9122,15.8541,15.8541,196600.0
2012-04-17 14:50:00,21.84,21.86,21.82,21.85,98400.0,15.8541,15.8686,15.8396,15.8614,98400.0
2012-04-17 15:00:00,21.85,21.85,21.82,21.85,85200.0,15.8614,15.8614,15.8396,15.8614,85200.0
2012-04-17 15:10:00,21.85,21.86,21.83,21.84,96000.0,15.8614,15.8686,15.8469,15.8541,96000.0
2012-04-17 15:20:00,21.83,21.86,21.82,21.86,113600.0,15.8469,15.8686,15.8396,15.8686,113600.0
2012-04-17 15:30:00,21.86,21.86,21.82,21.83,109600.0,15.8686,15.8686,15.8396,15.8469,109600.0
2012-04-17 15:40:00,21.83,21.86,21.82,21.84,254800.0,15.8469,15.8686,15.8396,15.8541,254800.0
2012-04-17 15:50:00,21.84,21.89,21.84,21.84,561400.0,15.8541,15.8904,15.8541,15.8541,561400.0
2012-04-18 09:30:00,21.73,21.73,21.5,21.54,239200.0,15.7743,15.7743,15.6073,15.6363,239200.0
2012-04-18 09:40:00,21.54,21.61,21.5,21.55,97200.0,15.6363,15.6871,15.6073,15.6436,97200.0
2012-04-18 09:50:00,21.55,21.65,21.52,21.6,65600.0,15.6436,15.7162,15.6218,15.6799,65600.0
2012-04-18 10:00:00,21.6,21.61,21.5,21.53,157000.0,15.6799,15.6871,15.6073,15.6291,157000.0
2012-04-18 10:10:00,21.53,21.57,21.46,21.57,204800.0,15.6291,15.6581,15.5783,15.6581,204800.0
2012-04-18 10:20:00,21.57,21.58,21.44,21.48,196800.0,15.6581,15.6654,15.5637,15.5928,196800.0
2012-04-18 10:30:00,21.48,21.52,21.43,21.5,155800.0,15.5928,15.6218,15.5565,15.6073,155800.0
2012-04-18 10:40:00,21.5,21.58,21.49,21.56,121200.0,15.6073,15.6654,15.6,15.6509,121200.0
2012-04-18 10:50:00,21.57,21.57,21.47,21.48,281400.0,15.6581,15.6581,15.5855,15.5928,281400.0
2012-04-18 11:00:00,21.48,21.52,21.42,21.48,149000.0,15.5928,15.6218,15.5492,15.5928,149000.0
2012-04-18 11:10:00,21.49,21.5,21.43,21.5,77200.0,15.6,15.6073,15.5565,15.6073,77200.0
2012-04-18 11:20:00,21.5,21.51,21.48,21.5,77200.0,15.6073,15.6146,15.5928,15.6073,77200.0
2012-04-18 11:30:00,21.5,21.51,21.42,21.43,171200.0,15.6073,15.6146,15.5492,15.5565,171200.0
2012-04-18 11:40:00,21.44,21.52,21.44,21.48,195800.0,15.5637,15.6218,15.5637,15.5928,195800.0
2012-04-18 11:50:00,21.48,21.5,21.45,21.46,121800.0,15.5928,15.6073,15.571,15.5783,121800.0
2012-04-18 12:00:00,21.46,21.47,21.43,21.46,120800.0,15.5783,15.5855,15.5565,15.5783,120800.0
2012-04-18 12:10:00,21.46,21.46,21.42,21.44,56800.0,15.5783,15.5783,15.5492,15.5637,56800.0
2012-04-18 12:20:00,21.44,21.44,21.4,21.4,78600.0,15.5637,15.5637,15.5347,15.5347,78600.0
2012-04-18 12:30:00,21.4,21.42,21.39,21.4,45000.0,15.5347,15.5492,15.5274,15.5347,45000.0
2012-04-18 12:40:00,21.4,21.43,21.39,21.4,89200.0,15.5347,15.5565,15.5274,15.5347,89200.0
2012-04-18 12:50:00,21.39,21.41,21.36,21.36,94400.0,15.5274,15.542,15.5057,15.5057,94400.0
2012-04-18 13:00:00,21.36,21.42,21.35,21.41,287200.0,15.5057,15.5492,15.4984,15.542,287200.0
2012-04-18 13:10:00,21.41,21.43,21.38,21.4,79600.0,15.542,15.5565,15.5202,15.5347,79600.0
2012-04-18 13:20:00,21.4,21.44,21.4,21.4,181800.0,15.5347,15.5637,15.5347,15.5347,181800.0
2012-04-18 13:30:00,21.4,21.41,21.34,21.34,62000.0,15.5347,15.542,15.4912,15.4912,62000.0
2012-04-18 13:40:00,21.34,21.37,21.34,21.36,63600.0,15.4912,15.5129,15.4912,15.5057,63600.0
2012-04-18 13:50:00,21.36,21.4,21.34,21.36,91800.0,15.5057,15.5347,15.4912,15.5057,91800.0
2012-04-18 14:00:00,21.36,21.37,21.35,21.35,114600.0,15.5057,15.5129,15.4984,15.4984,114600.0
2012-04-18 14:10:00,21.35,21.36,21.33,21.35,144800.0,15.4984,15.5057,15.4839,15.4984,144800.0
2012-04-18 14:20:00,21.35,21.4,21.35,21.36,189000.0,15.4984,15.5347,15.4984,15.5057,189000.0
2012-04-18 14:30:00,21.36,21.39,21.36,21.38,95800.0,15.5057,15.5274,15.5057,15.5202,95800.0
2012-04-18 14:40:00,21.38,21.42,21.38,21.41,97000.0,15.5202,15.5492,15.5202,15.542,97000.0
2012-04-18 14:50:00,21.4,21.42,21.4,21.42,67000.0,15.5347,15.5492,15.5347,15.5492,67000.0
2012-04-18 15:00:00,21.42,21.47,21.41,21.43,94200.0,15.5492,15.5855,15.542,15.5565,94200.0
2012-04-18 15:10:00,21.43,21.46,21.42,21.43,85000.0,15.5565,15.5783,15.5492,15.5565,85000.0
2012-04-18 15:20:00,21.43,21.47,21.4,21.41,150800.0,15.5565,15.5855,15.5347,15.542,150800.0
2012-04-18 15:30:00,21.41,21.45,21.41,21.43,171800.0,15.542,15.571,15.542,15.5565,171800.0
2012-04-18 15:40:00,21.43,21.46,21.42,21.43,258000.0,15.5565,15.5783,15.5492,15.5565,258000.0
2012-04-18 15:50:00,21.44,21.45,21.41,21.41,406400.0,15.5637,15.571,15.542,15.542,406400.0
2012-04-19 09:30:00,21.44,21.5,21.23,21.25,443400.0,15.5637,15.6073,15.4113,15.4258,443400.0
2012-04-19 09:40:00,21.25,21.32,21.16,21.28,432400.0,15.4258,15.4766,15.3605,15.4476,432400.0
2012-04-19 09:50:00,21.29,21.36,21.28,21.36,171800.0,15.4549,15.5057,15.4476,15.5057,171800.0
2012-04-19 10:00:00,21.36,21.36,21.2,21.2,313400.0,15.5057,15.5057,15.3895,15.3895,313400.0
2012-04-19 10:10:00,21.21,21.22,21.1,21.19,260000.0,15.3968,15.404,15.3169,15.3823,260000.0
2012-04-19 10:20:00,21.2,21.24,21.13,21.13,156600.0,15.3895,15.4186,15.3387,15.3387,156600.0
2012-04-19 10:30:00,21.13,21.3,21.13,21.27,163600.0,15.3387,15.4621,15.3387,15.4403,163600.0
2012-04-19 10:40:00,21.27,21.34,21.26,21.32,135400.0,15.4403,15.4912,15.4331,15.4766,135400.0
2012-04-19 10:50:00,21.31,21.33,21.27,21.28,159200.0,15.4694,15.4839,15.4403,15.4476,159200.0
2012-04-19 11:00:00,21.29,21.34,21.26,21.3,107400.0,15.4549,15.4912,15.4331,15.4621,107400.0
2012-04-19 11:10:00,21.3,21.31,21.25,21.27,111000.0,15.4621,15.4694,15.4258,15.4403,111000.0
2012-04-19 11:20:00,21.26,21.29,21.23,21.23,143000.0,15.4331,15.4549,15.4113,15.4113,143000.0
2012-04-19 11:30:00,21.23,21.23,21.15,21.22,154200.0,15.4113,15.4113,15.3532,15.404,154200.0
2012-04-19 11:40:00,21.23,21.24,21.2,21.24,111400.0,15.4113,15.4186,15.3895,15.4186,111400.0
2012-04-19 11:50:00,21.24,21.27,21.22,21.22,86600.0,15.4186,15.4403,15.404,15.404,86600.0
2012-04-19 12:00:00,21.22,21.23,21.15,21.16,248400.0,15.404,15.4113,15.3532,15.3605,248400.0
2012-04-19 12:10:00,21.16,21.2,21.14,21.16,194000.0,15.3605,15.3895,15.346,15.3605,194000.0
2012-04-19 12:20:00,21.16,21.21,21.16,21.17,108000.0,15.3605,15.3968,15.3605,15.3677,108000.0
2012-04-19 12:30:00,21.17,21.19,21.16,21.16,95400.0,15.3677,15.3823,15.3605,15.3605,95400.0
2012-04-19 12:40:00,21.16,21.21,21.16,21.18,87200.0,15.3605,15.3968,15.3605,15.375,87200.0
2012-04-19 12:50:00,21.18,21.2,21.17,21.18,102200.0,15.375,15.3895,15.3677,15.375,102200.0
2012-04-19 13:00:00,21.18,21.25,21.17,21.24,119200.0,15.375,15.4258,15.3677,15.4186,119200.0
2012-04-19 13:10:00,21.24,21.24,21.18,21.21,206600.0,15.4186,15.4186,15.375,15.3968,206600.0
2012-04-19 13:20:00,21.21,21.22,21.18,21.2,151200.0,15.3968,15.404,15.375,15.3895,151200.0
2012-04-19 13:30:00,21.21,21.28,21.2,21.25,128600.0,15.3968,15.4476,15.3895,15.4258,128600.0
2012-04-19 13:40:00,21.25,21.25,21.2,21.23,101600.0,15.4258,15.4258,15.3895,15.4113,101600.0
2012-04-19 13:50:00,21.24,21.25,21.2,21.2,121600.0,15.4186,15.4258,15.3895,15.3895,121600.0
2012-04-19 14:00:00,21.2,21.24,21.2,21.23,234200.0,15.3895,15.4186,15.3895,15.4113,234200.0
2012-04-19 14:10:00,21.23,21.23,21.18,21.21,109400.0,15.4113,15.4113,15.375,15.3968,109400.0
2012-04-19 14:20:00,21.21,21.23,21.16,21.16,179800.0,15.3968,15.4113,15.3605,15.3605,179800.0
2012-04-19 14:30:00,21.16,21.18,21.07,21.1,255600.0,15.3605,15.375,15.2952,15.3169,255600.0
2012-04-19 14:40:00,21.1,21.11,21.07,21.11,139400.0,15.3169,15.3242,15.2952,15.3242,139400.0
2012-04-19 14:50:00,21.11,21.11,21.05,21.05,167200.0,15.3242,15.3242,15.2806,15.2806,167200.0
2012-04-19 15:00:00,21.05,21.07,21.03,21.04,245000.0,15.2806,15.2952,15.2661,15.2734,245000.0
2012-04-19 15:10:00,21.04,21.06,21.0,21.0,342000.0,15.2734,15.2879,15.2443,15.2443,342000.0
2012-04-19 15:20:00,21.0,21.07,20.97,21.07,290000.0,15.2443,15.2952,15.2226,15.2952,290000.0
2012-04-19 15:30:00,21.06,21.14,21.05,21.13,361600.0,15.2879,15.346,15.2806,15.3387,361600.0
2012-04-19 15:40:00,21.13,21.2,21.13,21.18,429800.0,15.3387,15.3895,15.3387,15.375,429800.0
2012-04-19 15:50:00,21.18,21.18,21.13,21.15,665000.0,15.375,15.375,15.3387,15.3532,665000.0
2012-04-20 09:30:00,21.22,21.36,21.15,21.36,1104800.0,15.404,15.5057,15.3532,15.5057,1104800.0
2012-04-20 09:40:00,21.37,21.39,21.27,21.29,205200.0,15.5129,15.5274,15.4403,15.4549,205200.0
2012-04-20 09:50:00,21.29,21.32,21.24,21.31,201200.0,15.4549,15.4766,15.4186,15.4694,201200.0
2012-04-20 10:00:00,21.32,21.33,21.24,21.29,220400.0,15.4766,15.4839,15.4186,15.4549,220400.0
2012-04-20 10:10:00,21.29,21.33,21.27,21.29,152200.0,15.4549,15.4839,15.4403,15.4549,152200.0
2012-04-20 10:20:00,21.3,21.32,21.27,21.29,160400.0,15.4621,15.4766,15.4403,15.4549,160400.0
2012-04-20 10:30:00,21.29,21.35,21.29,21.35,147400.0,15.4549,15.4984,15.4549,15.4984,147400.0
2012-04-20 10:40:00,21.35,21.35,21.3,21.32,154000.0,15.4984,15.4984,15.4621,15.4766,154000.0
2012-04-20 10:50:00,21.32,21.32,21.22,21.24,172200.0,15.4766,15.4766,15.404,15.4186,172200.0
2012-04-20 11:00:00,21.25,21.25,21.13,21.13,270400.0,15.4258,15.4258,15.3387,15.3387,270400.0
2012-04-20 11:10:00,21.13,21.15,21.09,21.09,467800.0,15.3387,15.3532,15.3097,15.3097,467800.0
2012-04-20 11:20:00,21.09,21.11,21.05,21.11,399800.0,15.3097,15.3242,15.2806,15.3242,399800.0
2012-04-20 11:30:00,21.11,21.14,21.11,21.14,128000.0,15.3242,15.346,15.3242,15.346,128000.0
2012-04-20 11:40:00,21.14,21.14,21.11,21.12,130800.0,15.346,15.346,15.3242,15.3314,130800.0
2012-04-20 11:50:00,21.11,21.14,21.1,21.12,167600.0,15.3242,15.346,15.3169,15.3314,167600.0
2012-04-20 12:00:00,21.12,21.13,21.11,21.13,124400.0,15.3314,15.3387,15.3242,15.3387,124400.0
2012-04-20 12:10:00,21.13,21.13,21.11,21.13,138800.0,15.3387,15.3387,15.3242,15.3387,138800.0
2012-04-20 12:20:00,21.13,21.13,21.11,21.11,114600.0,15.3387,15.3387,15.3242,15.3242,114600.0
2012-04-20 12:30:00,21.11,21.13,21.1,21.12,207000.0,15.3242,15.3387,15.3169,15.3314,207000.0
2012-04-20 12:40:00,21.12,21.12,21.08,21.09,153800.0,15.3314,15.3314,15.3024,15.3097,153800.0
2012-04-20 12:50:00,21.09,21.1,21.06,21.06,111800.0,15.3097,15.3169,15.2879,15.2879,111800.0
2012-04-20 13:00:00,21.06,21.07,21.04,21.05,159800.0,15.2879,15.2952,15.2734,15.2806,159800.0
2012-04-20 13:10:00,21.05,21.1,21.05,21.1,105400.0,15.2806,15.3169,15.2806,15.3169,105400.0
2012-04-20 13:20:00,21.1,21.11,21.07,21.08,156600.0,15.3169,15.3242,15.2952,15.3024,156600.0
2012-04-20 13:30:00,21.08,21.11,21.07,21.1,212600.0,15.3024,15.3242,15.2952,15.3169,212600.0
2012-04-20 13:40:00,21.1,21.1,21.08,21.1,78600.0,15.3169,15.3169,15.3024,15.3169,78600.0
2012-04-20 13:50:00,21.1,21.1,21.04,21.05,195400.0,15.3169,15.3169,15.2734,15.2806,195400.0
2012-04-20 14:00:00,21.04,21.05,21.0,21.01,85800.0,15.2734,15.2806,15.2443,15.2516,85800.0
2012-04-20 14:10:00,21.01,21.03,21.0,21.01,102000.0,15.2516,15.2661,15.2443,15.2516,102000.0
2012-04-20 14:20:00,21.0,21.02,20.98,21.0,117200.0,15.2443,15.2589,15.2298,15.2443,117200.0
2012-04-20 14:30:00,21.0,21.0,20.97,20.98,62600.0,15.2443,15.2443,15.2226,15.2298,62600.0
2012-04-20 14:40:00,20.99,20.99,20.95,20.95,72600.0,15.2371,15.2371,15.208,15.208,72600.0
2012-04-20 14:50:00,20.95,20.96,20.93,20.95,111600.0,15.208,15.2153,15.1935,15.208,111600.0
2012-04-20 15:00:00,20.95,20.96,20.93,20.93,139000.0,15.208,15.2153,15.1935,15.1935,139000.0
2012-04-20 15:10:00,20.93,20.93,20.92,20.92,101800.0,15.1935,15.1935,15.1863,15.1863,101800.0
2012-04-20 15:20:00,20.92,20.93,20.83,20.83,378800.0,15.1863,15.1935,15.1209,15.1209,378800.0
2012-04-20 15:30:00,20.83,20.84,20.8,20.82,573000.0,15.1209,15.1282,15.0992,15.1137,573000.0
2012-04-20 15:40:00,20.82,20.86,20.82,20.85,391200.0,15.1137,15.1427,15.1137,15.1354,391200.0
2012-04-20 15:50:00,20.85,20.85,20.82,20.82,789400.0,15.1354,15.1354,15.1137,15.1137,789400.0
2012-04-23 09:30:00,20.5,20.54,20.34,20.42,542000.0,14.8814,14.9104,14.7652,14.8233,542000.0
2012-04-23 09:40:00,20.42,20.46,20.27,20.3,482800.0,14.8233,14.8523,14.7144,14.7362,482800.0
2012-04-23 09:50:00,20.3,20.41,20.26,20.34,688400.0,14.7362,14.816,14.7072,14.7652,688400.0
2012-04-23 10:00:00,20.33,20.36,20.27,20.3,726400.0,14.758,14.7797,14.7144,14.7362,726400.0
2012-04-23 10:10:00,20.31,20.34,20.27,20.31,486600.0,14.7435,14.7652,14.7144,14.7435,486600.0
2012-04-23 10:20:00,20.31,20.42,20.29,20.41,604200.0,14.7435,14.8233,14.7289,14.816,604200.0
2012-04-23 10:30:00,20.4,20.48,20.38,20.46,659200.0,14.8088,14.8669,14.7943,14.8523,659200.0
2012-04-23 10:40:00,20.46,20.47,20.43,20.46,601000.0,14.8523,14.8596,14.8306,14.8523,601000.0
2012-04-23 10:50:00,20.46,20.49,20.43,20.48,445200.0,14.8523,14.8741,14.8306,14.8669,445200.0
2012-04-23 11:00:00,20.48,20.67,20.48,20.67,647000.0,14.8669,15.0048,14.8669,15.0048,647000.0
2012-04-23 11:10:00,20.67,20.67,20.59,20.63,591400.0,15.0048,15.0048,14.9467,14.9757,591400.0
2012-04-23 11:20:00,20.62,20.65,20.6,20.63,312000.0,14.9685,14.9903,14.954,14.9757,312000.0
2012-04-23 11:30:00,20.63,20.68,20.63,20.65,405000.0,14.9757,15.012,14.9757,14.9903,405000.0
2012-04-23 11:40:00,20.65,20.65,20.6,20.64,121800.0,14.9903,14.9903,14.954,14.983,121800.0
2012-04-23 11:50:00,20.64,20.64,20.62,20.64,204400.0,14.983,14.983,14.9685,14.983,204400.0
2012-04-23 12:00:00,20.64,20.68,20.64,20.68,150200.0,14.983,15.012,14.983,15.012,150200.0
2012-04-23 12:10:00,20.68,20.68,20.67,20.68,253800.0,15.012,15.012,15.0048,15.012,253800.0
2012-04-23 12:20:00,20.68,20.7,20.68,20.7,162000.0,15.012,15.0266,15.012,15.0266,162000.0
2012-04-23 12:30:00,20.7,20.72,20.68,20.7,220200.0,15.0266,15.0411,15.012,15.0266,220200.0
2012-04-23 12:40:00,20.7,20.7,20.68,20.68,209400.0,15.0266,15.0266,15.012,15.012,209400.0
2012-04-23 12:50:00,20.68,20.68,20.63,20.66,207200.0,15.012,15.012,14.9757,14.9975,207200.0
2012-04-23 13:00:00,20.65,20.66,20.6,20.61,125800.0,14.9903,14.9975,14.954,14.9612,125800.0
2012-04-23 13:10:00,20.6,20.63,20.6,20.63,119600.0,14.954,14.9757,14.954,14.9757,119600.0
2012-04-23 13:20:00,20.63,20.64,20.63,20.63,137000.0,14.9757,14.983,14.9757,14.9757,137000.0
2012-04-23 13:30:00,20.63,20.63,20.61,20.63,122000.0,14.9757,14.9757,14.9612,14.9757,122000.0
2012-04-23 13:40:00,20.62,20.63,20.55,20.57,174800.0,14.9685,14.9757,14.9177,14.9322,174800.0
2012-04-23 13:50:00,20.57,20.57,20.53,20.56,179400.0,14.9322,14.9322,14.9032,14.9249,179400.0
2012-04-23 14:00:00,20.56,20.57,20.54,20.55,346000.0,14.9249,14.9322,14.9104,14.9177,346000.0
2012-04-23 14:10:00,20.55,20.58,20.54,20.58,165200.0,14.9177,14.9395,14.9104,14.9395,165200.0
2012-04-23 14:20:00,20.59,20.61,20.58,20.58,190000.0,14.9467,14.9612,14.9395,14.9395,190000.0
2012-04-23 14:30:00,20.59,20.61,20.58,20.6,325400.0,14.9467,14.9612,14.9395,14.954,325400.0
2012-04-23 14:40:00,20.6,20.63,20.6,20.61,355200.0,14.954,14.9757,14.954,14.9612,355200.0
2012-04-23 14:50:00,20.61,20.65,20.6,20.64,182600.0,14.9612,14.9903,14.954,14.983,182600.0
2012-04-23 15:00:00,20.64,20.66,20.64,20.64,229200.0,14.983,14.9975,14.983,14.983,229200.0
2012-04-23 15:10:00,20.64,20.7,20.64,20.7,236600.0,14.983,15.0266,14.983,15.0266,236600.0
2012-04-23 15:20:00,20.7,20.71,20.67,20.7,298600.0,15.0266,15.0338,15.0048,15.0266,298600.0
2012-04-23 15:30:00,20.7,20.71,20.69,20.71,381600.0,15.0266,15.0338,15.0193,15.0338,381600.0
2012-04-23 15:40:00,20.71,20.75,20.69,20.7,466400.0,15.0338,15.0629,15.0193,15.0266,466400.0
2012-04-23 15:50:00,20.7,20.71,20.67,20.68,758200.0,15.0266,15.0338,15.0048,15.012,758200.0
2012-04-24 09:30:00,20.81,20.86,20.73,20.86,307400.0,15.1064,15.1427,15.0483,15.1427,307400.0
2012-04-24 09:40:00,20.86,21.0,20.86,20.99,228800.0,15.1427,15.2443,15.1427,15.2371,228800.0
2012-04-24 09:50:00,20.99,21.1,20.98,20.99,309200.0,15.2371,15.3169,15.2298,15.2371,309200.0
2012-04-24 10:00:00,20.99,21.12,20.99,21.11,297400.0,15.2371,15.3314,15.2371,15.3242,297400.0
2012-04-24 10:10:00,21.11,21.16,21.1,21.11,300000.0,15.3242,15.3605,15.3169,15.3242,300000.0
2012-04-24 10:20:00,21.11,21.2,21.1,21.18,245800.0,15.3242,15.3895,15.3169,15.375,245800.0
2012-04-24 10:30:00,21.18,21.23,21.16,21.22,282800.0,15.375,15.4113,15.3605,15.404,282800.0
2012-04-24 10:40:00,21.22,21.24,21.16,21.18,289200.0,15.404,15.4186,15.3605,15.375,289200.0
2012-04-24 10:50:00,21.18,21.28,21.18,21.24,203200.0,15.375,15.4476,15.375,15.4186,203200.0
2012-04-24 11:00:00,21.24,21.27,21.14,21.17,259600.0,15.4186,15.4403,15.346,15.3677,259600.0
2012-04-24 11:10:00,21.17,21.18,21.1,21.1,591800.0,15.3677,15.375,15.3169,15.3169,591800.0
2012-04-24 11:20:00,21.1,21.12,21.04,21.07,141800.0,15.3169,15.3314,15.2734,15.2952,141800.0
2012-04-24 11:30:00,21.08,21.09,21.0,21.04,248400.0,15.3024,15.3097,15.2443,15.2734,248400.0
2012-04-24 11:40:00,21.04,21.08,21.03,21.06,107200.0,15.2734,15.3024,15.2661,15.2879,107200.0
2012-04-24 11:50:00,21.06,21.12,21.05,21.12,188600.0,15.2879,15.3314,15.2806,15.3314,188600.0
2012-04-24 12:00:00,21.12,21.12,21.08,21.11,242800.0,15.3314,15.3314,15.3024,15.3242,242800.0
2012-04-24 12:10:00,21.11,21.11,21.05,21.05,77200.0,15.3242,15.3242,15.2806,15.2806,77200.0
2012-04-24 12:20:00,21.05,21.09,21.03,21.09,136600.0,15.2806,15.3097,15.2661,15.3097,136600.0
2012-04-24 12:30:00,21.09,21.11,21.04,21.05,106000.0,15.3097,15.3242,15.2734,15.2806,106000.0
2012-04-24 12:40:00,21.05,21.07,21.01,21.07,102200.0,15.2806,15.2952,15.2516,15.2952,102200.0
2012-04-24 12:50:00,21.07,21.07,21.01,21.02,117600.0,15.2952,15.2952,15.2516,15.2589,117600.0
2012-04-24 13:00:00,21.02,21.05,21.02,21.03,69000.0,15.2589,15.2806,15.2589,15.2661,69000.0
2012-04-24 13:10:00,21.03,21.07,21.03,21.05,86800.0,15.2661,15.2952,15.2661,15.2806,86800.0
2012-04-24 13:20:00,21.05,21.07,21.02,21.02,100000.0,15.2806,15.2952,15.2589,15.2589,100000.0
2012-04-24 13:30:00,21.03,21.05,21.01,21.05,160800.0,15.2661,15.2806,15.2516,15.2806,160800.0
2012-04-24 13:40:00,21.05,21.06,21.04,21.06,186400.0,15.2806,15.2879,15.2734,15.2879,186400.0
2012-04-24 13:50:00,21.06,21.08,21.04,21.07,206400.0,15.2879,15.3024,15.2734,15.2952,206400.0
2012-04-24 14:00:00,21.07,21.11,21.05,21.11,186200.0,15.2952,15.3242,15.2806,15.3242,186200.0
2012-04-24 14:10:00,21.11,21.13,21.1,21.12,240400.0,15.3242,15.3387,15.3169,15.3314,240400.0
2012-04-24 14:20:00,21.12,21.12,21.07,21.1,146600.0,15.3314,15.3314,15.2952,15.3169,146600.0
2012-04-24 14:30:00,21.1,21.14,21.1,21.13,159800.0,15.3169,15.346,15.3169,15.3387,159800.0
2012-04-24 14:40:00,21.13,21.14,21.1,21.12,235600.0,15.3387,15.346,15.3169,15.3314,235600.0
2012-04-24 14:50:00,21.12,21.13,21.08,21.09,205000.0,15.3314,15.3387,15.3024,15.3097,205000.0
2012-04-24 15:00:00,21.09,21.09,21.04,21.07,151800.0,15.3097,15.3097,15.2734,15.2952,151800.0
2012-04-24 15:10:00,21.07,21.07,21.0,21.04,201800.0,15.2952,15.2952,15.2443,15.2734,201800.0
2012-04-24 15:20:00,21.04,21.11,21.02,21.03,360600.0,15.2734,15.3242,15.2589,15.2661,360600.0
2012-04-24 15:30:00,21.03,21.05,21.02,21.03,263800.0,15.2661,15.2806,15.2589,15.2661,263800.0
2012-04-24 15:40:00,21.03,21.03,21.0,21.01,471800.0,15.2661,15.2661,15.2443,15.2516,471800.0
2012-04-24 15:50:00,21.02,21.02,20.95,21.02,952400.0,15.2589,15.2589,15.208,15.2589,952400.0
2012-04-25 09:30:00,22.13,22.42,22.01,22.36,1738600.0,16.0646,16.2751,15.9775,16.2316,1738600.0
2012-04-25 09:40:00,22.36,22.72,22.25,22.71,932800.0,16.2316,16.4929,16.1517,16.4857,932800.0
2012-04-25 09:50:00,22.71,22.85,22.48,22.55,867200.0,16.4857,16.5873,16.3187,16.3695,867200.0
2012-04-25 10:00:00,22.54,22.54,22.31,22.32,1097800.0,16.3623,16.3623,16.1953,16.2026,1097800.0
2012-04-25 10:10:00,22.32,22.38,22.27,22.31,735000.0,16.2026,16.2461,16.1663,16.1953,735000.0
2012-04-25 10:20:00,22.32,22.4,22.31,22.35,553000.0,16.2026,16.2606,16.1953,16.2243,553000.0
2012-04-25 10:30:00,22.34,22.45,22.33,22.4,403000.0,16.2171,16.2969,16.2098,16.2606,403000.0
2012-04-25 10:40:00,22.4,22.49,22.4,22.43,485600.0,16.2606,16.326,16.2606,16.2824,485600.0
2012-04-25 10:50:00,22.43,22.49,22.36,22.38,346600.0,16.2824,16.326,16.2316,16.2461,346600.0
2012-04-25 11:00:00,22.38,22.4,22.3,22.36,419600.0,16.2461,16.2606,16.188,16.2316,419600.0
2012-04-25 11:10:00,22.36,22.42,22.22,22.23,554800.0,16.2316,16.2751,16.13,16.1372,554800.0
2012-04-25 11:20:00,22.23,22.32,22.2,22.32,300000.0,16.1372,16.2026,16.1154,16.2026,300000.0
2012-04-25 11:30:00,22.32,22.33,22.18,22.18,209000.0,16.2026,16.2098,16.1009,16.1009,209000.0
2012-04-25 11:40:00,22.18,22.21,22.11,22.21,365000.0,16.1009,16.1227,16.0501,16.1227,365000.0
2012-04-25 11:50:00,22.21,22.29,22.21,22.25,228600.0,16.1227,16.1808,16.1227,16.1517,228600.0
2012-04-25 12:00:00,22.25,22.36,22.25,22.36,255800.0,16.1517,16.2316,16.1517,16.2316,255800.0
2012-04-25 12:10:00,22.36,22.4,22.33,22.38,361200.0,16.2316,16.2606,16.2098,16.2461,361200.0
2012-04-25 12:20:00,22.38,22.4,22.35,22.36,109600.0,16.2461,16.2606,16.2243,16.2316,109600.0
2012-04-25 12:30:00,22.36,22.39,22.25,22.27,159400.0,16.2316,16.2534,16.1517,16.1663,159400.0
2012-04-25 12:40:00,22.27,22.33,22.25,22.26,230800.0,16.1663,16.2098,16.1517,16.159,230800.0
2012-04-25 12:50:00,22.26,22.33,22.26,22.33,169400.0,16.159,16.2098,16.159,16.2098,169400.0
2012-04-25 13:00:00,22.33,22.39,22.31,22.36,154200.0,16.2098,16.2534,16.1953,16.2316,154200.0
2012-04-25 13:10:00,22.36,22.41,22.34,22.4,126200.0,16.2316,16.2679,16.2171,16.2606,126200.0
2012-04-25 13:20:00,22.4,22.48,22.39,22.47,243000.0,16.2606,16.3187,16.2534,16.3114,243000.0
2012-04-25 13:30:00,22.46,22.56,22.46,22.55,302200.0,16.3042,16.3768,16.3042,16.3695,302200.0
2012-04-25 13:40:00,22.56,22.61,22.46,22.47,244600.0,16.3768,16.4131,16.3042,16.3114,244600.0
2012-04-25 13:50:00,22.46,22.53,22.46,22.53,153000.0,16.3042,16.355,16.3042,16.355,153000.0
2012-04-25 14:00:00,22.53,22.55,22.46,22.55,355800.0,16.355,16.3695,16.3042,16.3695,355800.0
2012-04-25 14:10:00,22.55,22.61,22.53,22.6,219400.0,16.3695,16.4131,16.355,16.4058,219400.0
2012-04-25 14:20:00,22.6,22.69,22.59,22.66,409200.0,16.4058,16.4711,16.3986,16.4494,409200.0
2012-04-25 14:30:00,22.66,22.67,22.54,22.58,416200.0,16.4494,16.4566,16.3623,16.3913,416200.0
2012-04-25 14:40:00,22.58,22.61,22.55,22.57,237000.0,16.3913,16.4131,16.3695,16.384,237000.0
2012-04-25 14:50:00,22.58,22.62,22.56,22.61,253600.0,16.3913,16.4203,16.3768,16.4131,253600.0
2012-04-25 15:00:00,22.61,22.72,22.61,22.72,292200.0,16.4131,16.4929,16.4131,16.4929,292200.0
2012-04-25 15:10:00,22.72,22.75,22.71,22.74,480800.0,16.4929,16.5147,16.4857,16.5074,480800.0
2012-04-25 15:20:00,22.74,22.75,22.7,22.7,358600.0,16.5074,16.5147,16.4784,16.4784,358600.0
2012-04-25 15:30:00,22.7,22.72,22.68,22.71,518800.0,16.4784,16.4929,16.4639,16.4857,518800.0
2012-04-25 15:40:00,22.71,22.72,22.63,22.64,856600.0,16.4857,16.4929,16.4276,16.4348,856600.0
2012-04-25 15:50:00,22.64,22.7,22.63,22.64,1041200.0,16.4348,16.4784,16.4276,16.4348,1041200.0
2012-04-26 09:30:00,22.58,22.6,22.33,22.43,347000.0,16.3913,16.4058,16.2098,16.2824,347000.0
2012-04-26 09:40:00,22.43,22.5,22.43,22.49,332400.0,16.2824,16.3332,16.2824,16.326,332400.0
2012-04-26 09:50:00,22.49,22.5,22.4,22.43,348800.0,16.326,16.3332,16.2606,16.2824,348800.0
2012-04-26 10:00:00,22.41,22.44,22.34,22.34,344200.0,16.2679,16.2897,16.2171,16.2171,344200.0
2012-04-26 10:10:00,22.34,22.38,22.33,22.36,247400.0,16.2171,16.2461,16.2098,16.2316,247400.0
2012-04-26 10:20:00,22.35,22.35,22.26,22.27,249200.0,16.2243,16.2243,16.159,16.1663,249200.0
2012-04-26 10:30:00,22.26,22.31,22.16,22.26,509400.0,16.159,16.1953,16.0864,16.159,509400.0
2012-04-26 10:40:00,22.26,22.41,22.25,22.36,272600.0,16.159,16.2679,16.1517,16.2316,272600.0
2012-04-26 10:50:00,22.36,22.38,22.31,22.33,266600.0,16.2316,16.2461,16.1953,16.2098,266600.0
2012-04-26 11:00:00,22.34,22.36,22.33,22.34,214800.0,16.2171,16.2316,16.2098,16.2171,214800.0
2012-04-26 11:10:00,22.34,22.36,22.28,22.34,184000.0,16.2171,16.2316,16.1735,16.2171,184000.0
2012-04-26 11:20:00,22.33,22.4,22.33,22.38,155600.0,16.2098,16.2606,16.2098,16.2461,155600.0
2012-04-26 11:30:00,22.38,22.4,22.34,22.39,139600.0,16.2461,16.2606,16.2171,16.2534,139600.0
2012-04-26 11:40:00,22.39,22.5,22.37,22.5,256800.0,16.2534,16.3332,16.2388,16.3332,256800.0
2012-04-26 11:50:00,22.5,22.5,22.45,22.46,184800.0,16.3332,16.3332,16.2969,16.3042,184800.0
2012-04-26 12:00:00,22.46,22.46,22.4,22.41,116200.0,16.3042,16.3042,16.2606,16.2679,116200.0
2012-04-26 12:10:00,22.42,22.46,22.4,22.4,101600.0,16.2751,16.3042,16.2606,16.2606,101600.0
2012-04-26 12:20:00,22.41,22.41,22.35,22.36,75600.0,16.2679,16.2679,16.2243,16.2316,75600.0
2012-04-26 12:30:00,22.36,22.38,22.34,22.36,97800.0,16.2316,16.2461,16.2171,16.2316,97800.0
2012-04-26 12:40:00,22.36,22.42,22.36,22.42,118400.0,16.2316,16.2751,16.2316,16.2751,118400.0
2012-04-26 12:50:00,22.41,22.41,22.36,22.4,84400.0,16.2679,16.2679,16.2316,16.2606,84400.0
2012-04-26 13:00:00,22.4,22.41,22.36,22.39,96000.0,16.2606,16.2679,16.2316,16.2534,96000.0
2012-04-26 13:10:00,22.39,22.4,22.36,22.4,102600.0,16.2534,16.2606,16.2316,16.2606,102600.0
2012-04-26 13:20:00,22.39,22.41,22.36,22.36,88400.0,16.2534,16.2679,16.2316,16.2316,88400.0
2012-04-26 13:30:00,22.36,22.49,22.36,22.47,171000.0,16.2316,16.326,16.2316,16.3114,171000.0
2012-04-26 13:40:00,22.46,22.48,22.42,22.44,129200.0,16.3042,16.3187,16.2751,16.2897,129200.0
2012-04-26 13:50:00,22.44,22.48,22.41,22.43,195400.0,16.2897,16.3187,16.2679,16.2824,195400.0
2012-04-26 14:00:00,22.43,22.49,22.42,22.45,168600.0,16.2824,16.326,16.2751,16.2969,168600.0
2012-04-26 14:10:00,22.45,22.5,22.45,22.49,147400.0,16.2969,16.3332,16.2969,16.326,147400.0
2012-04-26 14:20:00,22.49,22.53,22.49,22.52,191600.0,16.326,16.355,16.326,16.3477,191600.0
2012-04-26 14:30:00,22.52,22.53,22.46,22.48,132200.0,16.3477,16.355,16.3042,16.3187,132200.0
2012-04-26 14:40:00,22.48,22.5,22.47,22.49,159600.0,16.3187,16.3332,16.3114,16.326,159600.0
2012-04-26 14:50:00,22.49,22.57,22.48,22.57,169000.0,16.326,16.384,16.3187,16.384,169000.0
2012-04-26 15:00:00,22.56,22.58,22.54,22.56,184200.0,16.3768,16.3913,16.3623,16.3768,184200.0
2012-04-26 15:10:00,22.56,22.63,22.55,22.61,219200.0,16.3768,16.4276,16.3695,16.4131,219200.0
2012-04-26 15:20:00,22.61,22.61,22.59,22.6,209200.0,16.4131,16.4131,16.3986,16.4058,209200.0
2012-04-26 15:30:00,22.59,22.6,22.54,22.54,276600.0,16.3986,16.4058,16.3623,16.3623,276600.0
2012-04-26 15:40:00,22.54,22.56,22.52,22.53,369800.0,16.3623,16.3768,16.3477,16.355,369800.0
2012-04-26 15:50:00,22.53,22.54,22.47,22.51,832000.0,16.355,16.3623,16.3114,16.3405,832000.0
2012-04-27 09:30:00,22.61,22.71,22.54,22.58,173200.0,16.4131,16.4857,16.3623,16.3913,173200.0
2012-04-27 09:40:00,22.57,22.59,22.42,22.44,203400.0,16.384,16.3986,16.2751,16.2897,203400.0
2012-04-27 09:50:00,22.45,22.53,22.4,22.49,137800.0,16.2969,16.355,16.2606,16.326,137800.0
2012-04-27 10:00:00,22.48,22.48,22.33,22.39,140800.0,16.3187,16.3187,16.2098,16.2534,140800.0
2012-04-27 10:10:00,22.39,22.44,22.36,22.43,108200.0,16.2534,16.2897,16.2316,16.2824,108200.0
2012-04-27 10:20:00,22.43,22.44,22.39,22.41,61800.0,16.2824,16.2897,16.2534,16.2679,61800.0
2012-04-27 10:30:00,22.41,22.47,22.39,22.43,116800.0,16.2679,16.3114,16.2534,16.2824,116800.0
2012-04-27 10:40:00,22.43,22.43,22.33,22.39,65400.0,16.2824,16.2824,16.2098,16.2534,65400.0
2012-04-27 10:50:00,22.39,22.49,22.36,22.49,141600.0,16.2534,16.326,16.2316,16.326,141600.0
2012-04-27 11:00:00,22.48,22.49,22.41,22.42,91400.0,16.3187,16.326,16.2679,16.2751,91400.0
2012-04-27 11:10:00,22.43,22.46,22.41,22.44,86200.0,16.2824,16.3042,16.2679,16.2897,86200.0
2012-04-27 11:20:00,22.45,22.46,22.41,22.41,84400.0,16.2969,16.3042,16.2679,16.2679,84400.0
2012-04-27 11:30:00,22.42,22.43,22.39,22.42,73800.0,16.2751,16.2824,16.2534,16.2751,73800.0
2012-04-27 11:40:00,22.41,22.41,22.36,22.36,77400.0,16.2679,16.2679,16.2316,16.2316,77400.0
2012-04-27 11:50:00,22.36,22.41,22.36,22.38,92800.0,16.2316,16.2679,16.2316,16.2461,92800.0
2012-04-27 12:00:00,22.38,22.39,22.36,22.36,59600.0,16.2461,16.2534,16.2316,16.2316,59600.0
2012-04-27 12:10:00,22.36,22.36,22.34,22.36,55800.0,16.2316,16.2316,16.2171,16.2316,55800.0
2012-04-27 12:20:00,22.35,22.35,22.32,22.33,60200.0,16.2243,16.2243,16.2026,16.2098,60200.0
2012-04-27 12:30:00,22.34,22.34,22.28,22.28,58800.0,16.2171,16.2171,16.1735,16.1735,58800.0
2012-04-27 12:40:00,22.29,22.32,22.29,22.31,65200.0,16.1808,16.2026,16.1808,16.1953,65200.0
2012-04-27 12:50:00,22.31,22.32,22.3,22.3,39600.0,16.1953,16.2026,16.188,16.188,39600.0
2012-04-27 13:00:00,22.3,22.36,22.3,22.36,107800.0,16.188,16.2316,16.188,16.2316,107800.0
2012-04-27 13:10:00,22.36,22.39,22.36,22.39,54000.0,16.2316,16.2534,16.2316,16.2534,54000.0
2012-04-27 13:20:00,22.39,22.43,22.39,22.42,53800.0,16.2534,16.2824,16.2534,16.2751,53800.0
2012-04-27 13:30:00,22.43,22.48,22.42,22.46,100400.0,16.2824,16.3187,16.2751,16.3042,100400.0
2012-04-27 13:40:00,22.46,22.5,22.45,22.48,109200.0,16.3042,16.3332,16.2969,16.3187,109200.0
2012-04-27 13:50:00,22.48,22.49,22.48,22.48,49200.0,16.3187,16.326,16.3187,16.3187,49200.0
2012-04-27 14:00:00,22.49,22.5,22.48,22.48,112200.0,16.326,16.3332,16.3187,16.3187,112200.0
2012-04-27 14:10:00,22.48,22.5,22.48,22.49,103200.0,16.3187,16.3332,16.3187,16.326,103200.0
2012-04-27 14:20:00,22.49,22.5,22.48,22.48,103600.0,16.326,16.3332,16.3187,16.3187,103600.0
2012-04-27 14:30:00,22.48,22.48,22.43,22.47,107200.0,16.3187,16.3187,16.2824,16.3114,107200.0
2012-04-27 14:40:00,22.47,22.5,22.46,22.5,93800.0,16.3114,16.3332,16.3042,16.3332,93800.0
2012-04-27 14:50:00,22.5,22.52,22.48,22.48,93200.0,16.3332,16.3477,16.3187,16.3187,93200.0
2012-04-27 15:00:00,22.49,22.55,22.48,22.54,234800.0,16.326,16.3695,16.3187,16.3623,234800.0
2012-04-27 15:10:00,22.54,22.56,22.54,22.54,85800.0,16.3623,16.3768,16.3623,16.3623,85800.0
2012-04-27 15:20:00,22.55,22.56,22.53,22.55,128200.0,16.3695,16.3768,16.355,16.3695,128200.0
2012-04-27 15:30:00,22.55,22.56,22.54,22.55,227000.0,16.3695,16.3768,16.3623,16.3695,227000.0
2012-04-27 15:40:00,22.55,22.61,22.54,22.58,380000.0,16.3695,16.4131,16.3623,16.3913,380000.0
2012-04-27 15:50:00,22.59,22.6,22.56,22.58,746000.0,16.3986,16.4058,16.3768,16.3913,746000.0
2012-04-30 09:30:00,22.48,22.5,22.3,22.34,173600.0,16.3187,16.3332,16.188,16.2171,173600.0
2012-04-30 09:40:00,22.32,22.4,22.26,22.36,215200.0,16.2026,16.2606,16.159,16.2316,215200.0
2012-04-30 09:50:00,22.36,22.41,22.35,22.4,87200.0,16.2316,16.2679,16.2243,16.2606,87200.0
2012-04-30 10:00:00,22.41,22.48,22.4,22.43,104200.0,16.2679,16.3187,16.2606,16.2824,104200.0
2012-04-30 10:10:00,22.43,22.54,22.4,22.5,195600.0,16.2824,16.3623,16.2606,16.3332,195600.0
2012-04-30 10:20:00,22.5,22.55,22.47,22.47,111600.0,16.3332,16.3695,16.3114,16.3114,111600.0
2012-04-30 10:30:00,22.48,22.5,22.45,22.48,164000.0,16.3187,16.3332,16.2969,16.3187,164000.0
2012-04-30 10:40:00,22.48,22.52,22.45,22.49,132800.0,16.3187,16.3477,16.2969,16.326,132800.0
2012-04-30 10:50:00,22.49,22.53,22.47,22.53,100800.0,16.326,16.355,16.3114,16.355,100800.0
2012-04-30 11:00:00,22.53,22.55,22.49,22.49,100400.0,16.355,16.3695,16.326,16.326,100400.0
2012-04-30 11:10:00,22.49,22.49,22.45,22.46,88000.0,16.326,16.326,16.2969,16.3042,88000.0
2012-04-30 11:20:00,22.46,22.49,22.42,22.45,92400.0,16.3042,16.326,16.2751,16.2969,92400.0
2012-04-30 11:30:00,22.45,22.47,22.38,22.4,68400.0,16.2969,16.3114,16.2461,16.2606,68400.0
2012-04-30 11:40:00,22.4,22.45,22.4,22.43,85600.0,16.2606,16.2969,16.2606,16.2824,85600.0
2012-04-30 11:50:00,22.43,22.45,22.41,22.42,77800.0,16.2824,16.2969,16.2679,16.2751,77800.0
2012-04-30 12:00:00,22.43,22.45,22.41,22.41,37600.0,16.2824,16.2969,16.2679,16.2679,37600.0
2012-04-30 12:10:00,22.41,22.41,22.39,22.41,61200.0,16.2679,16.2679,16.2534,16.2679,61200.0
2012-04-30 12:20:00,22.41,22.42,22.39,22.41,41800.0,16.2679,16.2751,16.2534,16.2679,41800.0
2012-04-30 12:30:00,22.41,22.43,22.39,22.43,64200.0,16.2679,16.2824,16.2534,16.2824,64200.0
2012-04-30 12:40:00,22.43,22.44,22.43,22.43,19600.0,16.2824,16.2897,16.2824,16.2824,19600.0
2012-04-30 12:50:00,22.43,22.43,22.4,22.41,53600.0,16.2824,16.2824,16.2606,16.2679,53600.0
2012-04-30 13:00:00,22.41,22.45,22.4,22.45,76000.0,16.2679,16.2969,16.2606,16.2969,76000.0
2012-04-30 13:10:00,22.44,22.45,22.43,22.45,47000.0,16.2897,16.2969,16.2824,16.2969,47000.0
2012-04-30 13:20:00,22.44,22.46,22.43,22.45,52200.0,16.2897,16.3042,16.2824,16.2969,52200.0
2012-04-30 13:30:00,22.45,22.45,22.42,22.43,65800.0,16.2969,16.2969,16.2751,16.2824,65800.0
2012-04-30 13:40:00,22.43,22.43,22.41,22.42,59000.0,16.2824,16.2824,16.2679,16.2751,59000.0
2012-04-30 13:50:00,22.42,22.42,22.38,22.42,91000.0,16.2751,16.2751,16.2461,16.2751,91000.0
2012-04-30 14:00:00,22.42,22.45,22.39,22.39,62000.0,16.2751,16.2969,16.2534,16.2534,62000.0
2012-04-30 14:10:00,22.4,22.43,22.4,22.43,131000.0,16.2606,16.2824,16.2606,16.2824,131000.0
2012-04-30 14:20:00,22.43,22.44,22.36,22.39,101200.0,16.2824,16.2897,16.2316,16.2534,101200.0
2012-04-30 14:30:00,22.39,22.4,22.35,22.36,106800.0,16.2534,16.2606,16.2243,16.2316,106800.0
2012-04-30 14:40:00,22.36,22.42,22.36,22.41,197200.0,16.2316,16.2751,16.2316,16.2679,197200.0
2012-04-30 14:50:00,22.41,22.52,22.41,22.49,342200.0,16.2679,16.3477,16.2679,16.326,342200.0
2012-04-30 15:00:00,22.5,22.55,22.49,22.52,346200.0,16.3332,16.3695,16.326,16.3477,346200.0
2012-04-30 15:10:00,22.52,22.52,22.46,22.47,162000.0,16.3477,16.3477,16.3042,16.3114,162000.0
2012-04-30 15:20:00,22.47,22.5,22.47,22.48,124400.0,16.3114,16.3332,16.3114,16.3187,124400.0
2012-04-30 15:30:00,22.48,22.49,22.47,22.48,250200.0,16.3187,16.326,16.3114,16.3187,250200.0
2012-04-30 15:40:00,22.48,22.53,22.48,22.49,286000.0,16.3187,16.355,16.3187,16.326,286000.0
2012-04-30 15:50:00,22.5,22.53,22.5,22.52,585800.0,16.3332,16.355,16.3332,16.3477,585800.0
2012-05-01 09:30:00,22.49,22.55,22.43,22.48,155800.0,16.326,16.3695,16.2824,16.3187,155800.0
2012-05-01 09:40:00,22.5,22.58,22.49,22.56,167800.0,16.3332,16.3913,16.326,16.3768,167800.0
2012-05-01 09:50:00,22.57,22.61,22.49,22.5,77200.0,16.384,16.4131,16.326,16.3332,77200.0
2012-05-01 10:00:00,22.5,22.74,22.5,22.71,332400.0,16.3332,16.5074,16.3332,16.4857,332400.0
2012-05-01 10:10:00,22.71,22.75,22.68,22.75,105800.0,16.4857,16.5147,16.4639,16.5147,105800.0
2012-05-01 10:20:00,22.76,22.86,22.74,22.82,245600.0,16.522,16.5946,16.5074,16.5655,245600.0
2012-05-01 10:30:00,22.82,22.9,22.82,22.9,355600.0,16.5655,16.6236,16.5655,16.6236,355600.0
2012-05-01 10:40:00,22.89,22.95,22.89,22.92,253600.0,16.6163,16.6599,16.6163,16.6381,253600.0
2012-05-01 10:50:00,22.92,23.08,22.92,23.02,410400.0,16.6381,16.7543,16.6381,16.7107,410400.0
2012-05-01 11:00:00,23.01,23.01,22.95,22.99,397200.0,16.7034,16.7034,16.6599,16.6889,397200.0
2012-05-01 11:10:00,22.99,23.01,22.95,22.98,328600.0,16.6889,16.7034,16.6599,16.6817,328600.0
2012-05-01 11:20:00,22.98,23.02,22.98,23.0,269600.0,16.6817,16.7107,16.6817,16.6962,269600.0
2012-05-01 11:30:00,23.0,23.06,23.0,23.04,229000.0,16.6962,16.7397,16.6962,16.7252,229000.0
2012-05-01 11:40:00,23.04,23.07,23.03,23.05,243000.0,16.7252,16.747,16.718,16.7325,243000.0
2012-05-01 11:50:00,23.04,23.08,23.03,23.06,117200.0,16.7252,16.7543,16.718,16.7397,117200.0
2012-05-01 12:00:00,23.06,23.07,23.02,23.05,201800.0,16.7397,16.747,16.7107,16.7325,201800.0
2012-05-01 12:10:00,23.05,23.05,23.0,23.01,101600.0,16.7325,16.7325,16.6962,16.7034,101600.0
2012-05-01 12:20:00,23.02,23.02,23.0,23.01,70200.0,16.7107,16.7107,16.6962,16.7034,70200.0
2012-05-01 12:30:00,23.01,23.02,23.0,23.01,105000.0,16.7034,16.7107,16.6962,16.7034,105000.0
2012-05-01 12:40:00,23.01,23.02,23.0,23.0,96800.0,16.7034,16.7107,16.6962,16.6962,96800.0
2012-05-01 12:50:00,23.0,23.03,23.0,23.03,37600.0,16.6962,16.718,16.6962,16.718,37600.0
2012-05-01 13:00:00,23.03,23.03,23.0,23.02,123600.0,16.718,16.718,16.6962,16.7107,123600.0
2012-05-01 13:10:00,23.02,23.02,22.99,22.99,133600.0,16.7107,16.7107,16.6889,16.6889,133600.0
2012-05-01 13:20:00,22.99,22.99,22.97,22.98,136400.0,16.6889,16.6889,16.6744,16.6817,136400.0
2012-05-01 13:30:00,22.99,22.99,22.95,22.97,166800.0,16.6889,16.6889,16.6599,16.6744,166800.0
2012-05-01 13:40:00,22.97,22.97,22.89,22.9,152200.0,16.6744,16.6744,16.6163,16.6236,152200.0
2012-05-01 13:50:00,22.9,22.92,22.86,22.92,223200.0,16.6236,16.6381,16.5946,16.6381,223200.0
2012-05-01 14:00:00,22.92,22.93,22.9,22.91,193000.0,16.6381,16.6454,16.6236,16.6308,193000.0
2012-05-01 14:10:00,22.91,22.94,22.91,22.93,104200.0,16.6308,16.6526,16.6308,16.6454,104200.0
2012-05-01 14:20:00,22.93,22.96,22.9,22.93,410600.0,16.6454,16.6671,16.6236,16.6454,410600.0
2012-05-01 14:30:00,22.92,22.97,22.92,22.97,131200.0,16.6381,16.6744,16.6381,16.6744,131200.0
2012-05-01 14:40:00,22.97,23.0,22.93,22.95,246600.0,16.6744,16.6962,16.6454,16.6599,246600.0
2012-05-01 14:50:00,22.94,22.95,22.91,22.93,167000.0,16.6526,16.6599,16.6308,16.6454,167000.0
2012-05-01 15:00:00,22.93,22.96,22.92,22.92,141800.0,16.6454,16.6671,16.6381,16.6381,141800.0
2012-05-01 15:10:00,22.92,22.92,22.88,22.88,128800.0,16.6381,16.6381,16.6091,16.6091,128800.0
2012-05-01 15:20:00,22.88,22.88,22.83,22.85,214800.0,16.6091,16.6091,16.5728,16.5873,214800.0
2012-05-01 15:30:00,22.86,22.86,22.81,22.82,230400.0,16.5946,16.5946,16.5583,16.5655,230400.0
2012-05-01 15:40:00,22.83,22.84,22.8,22.82,277400.0,16.5728,16.58,16.551,16.5655,277400.0
2012-05-01 15:50:00,22.82,22.82,22.75,22.76,684800.0,16.5655,16.5655,16.5147,16.522,684800.0
2012-05-02 09:30:00,22.7,22.7,22.5,22.55,308400.0,16.4784,16.4784,16.3332,16.3695,308400.0
2012-05-02 09:40:00,22.54,22.54,22.46,22.48,208600.0,16.3623,16.3623,16.3042,16.3187,208600.0
2012-05-02 09:50:00,22.48,22.49,22.42,22.43,253200.0,16.3187,16.326,16.2751,16.2824,253200.0
2012-05-02 10:00:00,22.43,22.45,22.28,22.31,217200.0,16.2824,16.2969,16.1735,16.1953,217200.0
2012-05-02 10:10:00,22.32,22.34,22.26,22.27,162000.0,16.2026,16.2171,16.159,16.1663,162000.0
2012-05-02 10:20:00,22.28,22.28,22.21,22.23,102200.0,16.1735,16.1735,16.1227,16.1372,102200.0
2012-05-02 10:30:00,22.22,22.36,22.21,22.34,82000.0,16.13,16.2316,16.1227,16.2171,82000.0
2012-05-02 10:40:00,22.35,22.41,22.35,22.41,91200.0,16.2243,16.2679,16.2243,16.2679,91200.0
2012-05-02 10:50:00,22.4,22.47,22.4,22.4,90800.0,16.2606,16.3114,16.2606,16.2606,90800.0
2012-05-02 11:00:00,22.39,22.41,22.3,22.31,85200.0,16.2534,16.2679,16.188,16.1953,85200.0
2012-05-02 11:10:00,22.31,22.33,22.27,22.29,67600.0,16.1953,16.2098,16.1663,16.1808,67600.0
2012-05-02 11:20:00,22.29,22.36,22.28,22.36,59800.0,16.1808,16.2316,16.1735,16.2316,59800.0
2012-05-02 11:30:00,22.36,22.37,22.32,22.34,76200.0,16.2316,16.2388,16.2026,16.2171,76200.0
2012-05-02 11:40:00,22.34,22.38,22.33,22.35,134800.0,16.2171,16.2461,16.2098,16.2243,134800.0
2012-05-02 11:50:00,22.34,22.36,22.32,22.34,142600.0,16.2171,16.2316,16.2026,16.2171,142600.0
2012-05-02 12:00:00,22.34,22.37,22.33,22.36,101400.0,16.2171,16.2388,16.2098,16.2316,101400.0
2012-05-02 12:10:00,22.36,22.41,22.35,22.39,121400.0,16.2316,16.2679,16.2243,16.2534,121400.0
2012-05-02 12:20:00,22.39,22.45,22.39,22.43,95400.0,16.2534,16.2969,16.2534,16.2824,95400.0
2012-05-02 12:30:00,22.43,22.46,22.41,22.41,139200.0,16.2824,16.3042,16.2679,16.2679,139200.0
2012-05-02 12:40:00,22.42,22.43,22.41,22.43,64800.0,16.2751,16.2824,16.2679,16.2824,64800.0
2012-05-02 12:50:00,22.43,22.46,22.41,22.44,59800.0,16.2824,16.3042,16.2679,16.2897,59800.0
2012-05-02 13:00:00,22.44,22.49,22.42,22.47,143600.0,16.2897,16.326,16.2751,16.3114,143600.0
2012-05-02 13:10:00,22.48,22.51,22.46,22.47,96600.0,16.3187,16.3405,16.3042,16.3114,96600.0
2012-05-02 13:20:00,22.46,22.49,22.44,22.48,250000.0,16.3042,16.326,16.2897,16.3187,250000.0
2012-05-02 13:30:00,22.49,22.51,22.48,22.49,66400.0,16.326,16.3405,16.3187,16.326,66400.0
2012-05-02 13:40:00,22.49,22.53,22.48,22.53,80800.0,16.326,16.355,16.3187,16.355,80800.0
2012-05-02 13:50:00,22.53,22.55,22.5,22.53,96400.0,16.355,16.3695,16.3332,16.355,96400.0
2012-05-02 14:00:00,22.53,22.54,22.52,22.54,88800.0,16.355,16.3623,16.3477,16.3623,88800.0
2012-05-02 14:10:00,22.54,22.55,22.52,22.53,108400.0,16.3623,16.3695,16.3477,16.355,108400.0
2012-05-02 14:20:00,22.53,22.58,22.52,22.57,81000.0,16.355,16.3913,16.3477,16.384,81000.0
2012-05-02 14:30:00,22.57,22.57,22.5,22.5,165600.0,16.384,16.384,16.3332,16.3332,165600.0
2012-05-02 14:40:00,22.5,22.52,22.49,22.5,90000.0,16.3332,16.3477,16.326,16.3332,90000.0
2012-05-02 14:50:00,22.5,22.54,22.48,22.48,74000.0,16.3332,16.3623,16.3187,16.3187,74000.0
2012-05-02 15:00:00,22.49,22.5,22.45,22.46,122200.0,16.326,16.3332,16.2969,16.3042,122200.0
2012-05-02 15:10:00,22.46,22.5,22.45,22.46,270800.0,16.3042,16.3332,16.2969,16.3042,270800.0
2012-05-02 15:20:00,22.47,22.53,22.46,22.52,145200.0,16.3114,16.355,16.3042,16.3477,145200.0
2012-05-02 15:30:00,22.52,22.52,22.48,22.5,159200.0,16.3477,16.3477,16.3187,16.3332,159200.0
2012-05-02 15:40:00,22.5,22.55,22.5,22.53,270600.0,16.3332,16.3695,16.3332,16.355,270600.0
2012-05-02 15:50:00,22.53,22.53,22.49,22.5,569000.0,16.355,16.355,16.326,16.3332,569000.0
2012-05-03 09:30:00,22.5,22.65,22.36,22.43,166400.0,16.3332,16.4421,16.2316,16.2824,166400.0
2012-05-03 09:40:00,22.43,22.44,22.35,22.41,105000.0,16.2824,16.2897,16.2243,16.2679,105000.0
2012-05-03 09:50:00,22.41,22.46,22.37,22.39,86200.0,16.2679,16.3042,16.2388,16.2534,86200.0
2012-05-03 10:00:00,22.37,22.37,22.19,22.22,182800.0,16.2388,16.2388,16.1082,16.13,182800.0
2012-05-03 10:10:00,22.22,22.25,22.19,22.21,275200.0,16.13,16.1517,16.1082,16.1227,275200.0
2012-05-03 10:20:00,22.22,22.24,22.17,22.18,367000.0,16.13,16.1445,16.0937,16.1009,367000.0
2012-05-03 10:30:00,22.18,22.28,22.16,22.28,269200.0,16.1009,16.1735,16.0864,16.1735,269200.0
2012-05-03 10:40:00,22.27,22.33,22.27,22.33,124800.0,16.1663,16.2098,16.1663,16.2098,124800.0
2012-05-03 10:50:00,22.32,22.41,22.3,22.41,137800.0,16.2026,16.2679,16.188,16.2679,137800.0
2012-05-03 11:00:00,22.41,22.43,22.36,22.41,158800.0,16.2679,16.2824,16.2316,16.2679,158800.0
2012-05-03 11:10:00,22.41,22.43,22.4,22.42,77400.0,16.2679,16.2824,16.2606,16.2751,77400.0
2012-05-03 11:20:00,22.41,22.47,22.41,22.45,87000.0,16.2679,16.3114,16.2679,16.2969,87000.0
2012-05-03 11:30:00,22.44,22.46,22.38,22.43,112400.0,16.2897,16.3042,16.2461,16.2824,112400.0
2012-05-03 11:40:00,22.43,22.45,22.33,22.35,164000.0,16.2824,16.2969,16.2098,16.2243,164000.0
2012-05-03 11:50:00,22.34,22.34,22.29,22.32,155600.0,16.2171,16.2171,16.1808,16.2026,155600.0
2012-05-03 12:00:00,22.32,22.36,22.31,22.36,85600.0,16.2026,16.2316,16.1953,16.2316,85600.0
2012-05-03 12:10:00,22.36,22.4,22.34,22.4,72800.0,16.2316,16.2606,16.2171,16.2606,72800.0
2012-05-03 12:20:00,22.4,22.42,22.36,22.41,143800.0,16.2606,16.2751,16.2316,16.2679,143800.0
2012-05-03 12:30:00,22.4,22.41,22.36,22.4,127400.0,16.2606,16.2679,16.2316,16.2606,127400.0
2012-05-03 12:40:00,22.41,22.43,22.39,22.4,108000.0,16.2679,16.2824,16.2534,16.2606,108000.0
2012-05-03 12:50:00,22.4,22.41,22.36,22.36,139000.0,16.2606,16.2679,16.2316,16.2316,139000.0
2012-05-03 13:00:00,22.36,22.4,22.34,22.36,224600.0,16.2316,16.2606,16.2171,16.2316,224600.0
2012-05-03 13:10:00,22.36,22.36,22.32,22.34,124800.0,16.2316,16.2316,16.2026,16.2171,124800.0
2012-05-03 13:20:00,22.34,22.35,22.32,22.33,42000.0,16.2171,16.2243,16.2026,16.2098,42000.0
2012-05-03 13:30:00,22.33,22.33,22.25,22.25,53400.0,16.2098,16.2098,16.1517,16.1517,53400.0
2012-05-03 13:40:00,22.25,22.26,22.18,22.22,159000.0,16.1517,16.159,16.1009,16.13,159000.0
2012-05-03 13:50:00,22.22,22.22,22.18,22.2,108000.0,16.13,16.13,16.1009,16.1154,108000.0
2012-05-03 14:00:00,22.18,22.22,22.18,22.18,147000.0,16.1009,16.13,16.1009,16.1009,147000.0
2012-05-03 14:10:00,22.18,22.21,22.15,22.2,83600.0,16.1009,16.1227,16.0791,16.1154,83600.0
2012-05-03 14:20:00,22.2,22.21,22.18,22.2,138800.0,16.1154,16.1227,16.1009,16.1154,138800.0
2012-05-03 14:30:00,22.19,22.21,22.16,22.2,289200.0,16.1082,16.1227,16.0864,16.1154,289200.0
2012-05-03 14:40:00,22.19,22.2,22.16,22.16,109800.0,16.1082,16.1154,16.0864,16.0864,109800.0
2012-05-03 14:50:00,22.16,22.2,22.15,22.18,172800.0,16.0864,16.1154,16.0791,16.1009,172800.0
2012-05-03 15:00:00,22.18,22.21,22.18,22.2,193400.0,16.1009,16.1227,16.1009,16.1154,193400.0
2012-05-03 15:10:00,22.21,22.25,22.18,22.25,160800.0,16.1227,16.1517,16.1009,16.1517,160800.0
2012-05-03 15:20:00,22.25,22.29,22.25,22.25,316600.0,16.1517,16.1808,16.1517,16.1517,316600.0
2012-05-03 15:30:00,22.25,22.28,22.2,22.21,253800.0,16.1517,16.1735,16.1154,16.1227,253800.0
2012-05-03 15:40:00,22.21,22.25,22.16,22.19,433000.0,16.1227,16.1517,16.0864,16.1082,433000.0
2012-05-03 15:50:00,22.19,22.19,22.16,22.17,788400.0,16.1082,16.1082,16.0864,16.0937,788400.0
2012-05-04 09:30:00,22.04,22.09,21.88,21.96,189800.0,15.9993,16.0356,15.8831,15.9412,189800.0
2012-05-04 09:40:00,21.96,21.97,21.8,21.85,166400.0,15.9412,15.9485,15.8251,15.8614,166400.0
2012-05-04 09:50:00,21.85,21.86,21.74,21.75,335200.0,15.8614,15.8686,15.7815,15.7888,335200.0
2012-05-04 10:00:00,21.76,21.77,21.72,21.73,148400.0,15.796,15.8033,15.767,15.7743,148400.0
2012-05-04 10:10:00,21.72,21.74,21.68,21.68,243000.0,15.767,15.7815,15.738,15.738,243000.0
2012-05-04 10:20:00,21.68,21.77,21.68,21.77,160200.0,15.738,15.8033,15.738,15.8033,160200.0
2012-05-04 10:30:00,21.76,21.76,21.65,21.66,140000.0,15.796,15.796,15.7162,15.7234,140000.0
2012-05-04 10:40:00,21.65,21.68,21.58,21.58,288600.0,15.7162,15.738,15.6654,15.6654,288600.0
2012-05-04 10:50:00,21.58,21.66,21.57,21.66,250400.0,15.6654,15.7234,15.6581,15.7234,250400.0
2012-05-04 11:00:00,21.66,21.7,21.6,21.6,314800.0,15.7234,15.7525,15.6799,15.6799,314800.0
2012-05-04 11:10:00,21.6,21.66,21.6,21.65,124400.0,15.6799,15.7234,15.6799,15.7162,124400.0
2012-05-04 11:20:00,21.65,21.66,21.59,21.59,165000.0,15.7162,15.7234,15.6726,15.6726,165000.0
2012-05-04 11:30:00,21.6,21.61,21.57,21.58,85000.0,15.6799,15.6871,15.6581,15.6654,85000.0
2012-05-04 11:40:00,21.58,21.61,21.58,21.61,70000.0,15.6654,15.6871,15.6654,15.6871,70000.0
2012-05-04 11:50:00,21.6,21.61,21.57,21.57,91800.0,15.6799,15.6871,15.6581,15.6581,91800.0
2012-05-04 12:00:00,21.58,21.6,21.56,21.6,47200.0,15.6654,15.6799,15.6509,15.6799,47200.0
2012-05-04 12:10:00,21.6,21.65,21.6,21.65,76400.0,15.6799,15.7162,15.6799,15.7162,76400.0
2012-05-04 12:20:00,21.65,21.68,21.61,21.66,153200.0,15.7162,15.738,15.6871,15.7234,153200.0
2012-05-04 12:30:00,21.65,21.68,21.63,21.64,209400.0,15.7162,15.738,15.7017,15.7089,209400.0
2012-05-04 12:40:00,21.63,21.68,21.63,21.67,68600.0,15.7017,15.738,15.7017,15.7307,68600.0
2012-05-04 12:50:00,21.67,21.69,21.66,21.66,55000.0,15.7307,15.7452,15.7234,15.7234,55000.0
2012-05-04 13:00:00,21.66,21.77,21.66,21.75,161000.0,15.7234,15.8033,15.7234,15.7888,161000.0
2012-05-04 13:10:00,21.75,21.78,21.73,21.74,153000.0,15.7888,15.8106,15.7743,15.7815,153000.0
2012-05-04 13:20:00,21.74,21.75,21.72,21.75,88600.0,15.7815,15.7888,15.767,15.7888,88600.0
2012-05-04 13:30:00,21.74,21.78,21.74,21.78,112200.0,15.7815,15.8106,15.7815,15.8106,112200.0
2012-05-04 13:40:00,21.77,21.79,21.77,21.78,83600.0,15.8033,15.8178,15.8033,15.8106,83600.0
2012-05-04 13:50:00,21.78,21.8,21.76,21.78,183400.0,15.8106,15.8251,15.796,15.8106,183400.0
2012-05-04 14:00:00,21.78,21.8,21.76,21.78,110800.0,15.8106,15.8251,15.796,15.8106,110800.0
2012-05-04 14:10:00,21.77,21.78,21.75,21.78,78600.0,15.8033,15.8106,15.7888,15.8106,78600.0
2012-05-04 14:20:00,21.78,21.8,21.76,21.77,89800.0,15.8106,15.8251,15.796,15.8033,89800.0
2012-05-04 14:30:00,21.77,21.78,21.69,21.72,119000.0,15.8033,15.8106,15.7452,15.767,119000.0
2012-05-04 14:40:00,21.71,21.73,21.68,21.72,83600.0,15.7597,15.7743,15.738,15.767,83600.0
2012-05-04 14:50:00,21.72,21.75,21.68,21.73,73000.0,15.767,15.7888,15.738,15.7743,73000.0
2012-05-04 15:00:00,21.73,21.75,21.72,21.72,135400.0,15.7743,15.7888,15.767,15.767,135400.0
2012-05-04 15:10:00,21.72,21.73,21.7,21.73,89000.0,15.767,15.7743,15.7525,15.7743,89000.0
2012-05-04 15:20:00,21.73,21.74,21.68,21.7,231400.0,15.7743,15.7815,15.738,15.7525,231400.0
2012-05-04 15:30:00,21.7,21.78,21.69,21.76,337400.0,15.7525,15.8106,15.7452,15.796,337400.0
2012-05-04 15:40:00,21.76,21.84,21.75,21.82,351200.0,15.796,15.8541,15.7888,15.8396,351200.0
2012-05-04 15:50:00,21.82,21.82,21.72,21.73,531400.0,15.8396,15.8396,15.767,15.7743,531400.0
2012-05-07 09:30:00,21.65,21.86,21.61,21.85,244600.0,15.7162,15.8686,15.6871,15.8614,244600.0
2012-05-07 09:40:00,21.85,21.86,21.69,21.7,66800.0,15.8614,15.8686,15.7452,15.7525,66800.0
2012-05-07 09:50:00,21.71,21.73,21.64,21.65,122400.0,15.7597,15.7743,15.7089,15.7162,122400.0
2012-05-07 10:00:00,21.65,21.71,21.64,21.65,252800.0,15.7162,15.7597,15.7089,15.7162,252800.0
2012-05-07 10:10:00,21.66,21.66,21.59,21.64,180800.0,15.7234,15.7234,15.6726,15.7089,180800.0
2012-05-07 10:20:00,21.64,21.65,21.55,21.56,123400.0,15.7089,15.7162,15.6436,15.6509,123400.0
2012-05-07 10:30:00,21.57,21.57,21.5,21.54,122000.0,15.6581,15.6581,15.6073,15.6363,122000.0
2012-05-07 10:40:00,21.54,21.55,21.52,21.53,414600.0,15.6363,15.6436,15.6218,15.6291,414600.0
2012-05-07 10:50:00,21.53,21.55,21.51,21.54,99600.0,15.6291,15.6436,15.6146,15.6363,99600.0
2012-05-07 11:00:00,21.54,21.65,21.54,21.64,145000.0,15.6363,15.7162,15.6363,15.7089,145000.0
2012-05-07 11:10:00,21.64,21.66,21.58,21.59,108400.0,15.7089,15.7234,15.6654,15.6726,108400.0
2012-05-07 11:20:00,21.59,21.62,21.59,21.61,66000.0,15.6726,15.6944,15.6726,15.6871,66000.0
2012-05-07 11:30:00,21.61,21.64,21.61,21.63,63600.0,15.6871,15.7089,15.6871,15.7017,63600.0
2012-05-07 11:40:00,21.63,21.66,21.61,21.66,76400.0,15.7017,15.7234,15.6871,15.7234,76400.0
2012-05-07 11:50:00,21.66,21.71,21.66,21.71,193400.0,15.7234,15.7597,15.7234,15.7597,193400.0
2012-05-07 12:00:00,21.71,21.75,21.7,21.74,77400.0,15.7597,15.7888,15.7525,15.7815,77400.0
2012-05-07 12:10:00,21.74,21.74,21.71,21.72,57600.0,15.7815,15.7815,15.7597,15.767,57600.0
2012-05-07 12:20:00,21.72,21.75,21.71,21.74,232800.0,15.767,15.7888,15.7597,15.7815,232800.0
2012-05-07 12:30:00,21.74,21.81,21.74,21.8,67600.0,15.7815,15.8323,15.7815,15.8251,67600.0
2012-05-07 12:40:00,21.8,21.8,21.75,21.78,82800.0,15.8251,15.8251,15.7888,15.8106,82800.0
2012-05-07 12:50:00,21.78,21.79,21.75,21.77,47200.0,15.8106,15.8178,15.7888,15.8033,47200.0
2012-05-07 13:00:00,21.78,21.78,21.76,21.76,39800.0,15.8106,15.8106,15.796,15.796,39800.0
2012-05-07 13:10:00,21.77,21.8,21.75,21.8,97200.0,15.8033,15.8251,15.7888,15.8251,97200.0
2012-05-07 13:20:00,21.79,21.83,21.77,21.78,142800.0,15.8178,15.8469,15.8033,15.8106,142800.0
2012-05-07 13:30:00,21.77,21.8,21.75,21.79,72800.0,15.8033,15.8251,15.7888,15.8178,72800.0
2012-05-07 13:40:00,21.79,21.83,21.79,21.83,69800.0,15.8178,15.8469,15.8178,15.8469,69800.0
2012-05-07 13:50:00,21.83,21.86,21.82,21.83,114800.0,15.8469,15.8686,15.8396,15.8469,114800.0
2012-05-07 14:00:00,21.83,21.84,21.8,21.82,82000.0,15.8469,15.8541,15.8251,15.8396,82000.0
2012-05-07 14:10:00,21.82,21.83,21.8,21.81,95600.0,15.8396,15.8469,15.8251,15.8323,95600.0
2012-05-07 14:20:00,21.82,21.84,21.81,21.84,63800.0,15.8396,15.8541,15.8323,15.8541,63800.0
2012-05-07 14:30:00,21.84,21.84,21.79,21.8,56600.0,15.8541,15.8541,15.8178,15.8251,56600.0
2012-05-07 14:40:00,21.81,21.86,21.79,21.86,105800.0,15.8323,15.8686,15.8178,15.8686,105800.0
2012-05-07 14:50:00,21.86,21.9,21.85,21.89,101800.0,15.8686,15.8977,15.8614,15.8904,101800.0
2012-05-07 15:00:00,21.89,21.89,21.8,21.8,114400.0,15.8904,15.8904,15.8251,15.8251,114400.0
2012-05-07 15:10:00,21.8,21.89,21.8,21.86,345000.0,15.8251,15.8904,15.8251,15.8686,345000.0
2012-05-07 15:20:00,21.86,21.89,21.84,21.88,149200.0,15.8686,15.8904,15.8541,15.8831,149200.0
2012-05-07 15:30:00,21.88,21.9,21.86,21.88,172000.0,15.8831,15.8977,15.8686,15.8831,172000.0
2012-05-07 15:40:00,21.88,21.89,21.83,21.84,280000.0,15.8831,15.8904,15.8469,15.8541,280000.0
2012-05-07 15:50:00,21.84,21.87,21.8,21.86,908400.0,15.8541,15.8759,15.8251,15.8686,908400.0
2012-05-08 09:30:00,21.63,21.73,21.57,21.59,152800.0,15.7017,15.7743,15.6581,15.6726,152800.0
2012-05-08 09:40:00,21.59,21.8,21.58,21.8,79200.0,15.6726,15.8251,15.6654,15.8251,79200.0
2012-05-08 09:50:00,21.8,21.81,21.65,21.71,99400.0,15.8251,15.8323,15.7162,15.7597,99400.0
2012-05-08 10:00:00,21.7,21.71,21.61,21.64,63200.0,15.7525,15.7597,15.6871,15.7089,63200.0
2012-05-08 10:10:00,21.64,21.68,21.58,21.67,80600.0,15.7089,15.738,15.6654,15.7307,80600.0
2012-05-08 10:20:00,21.68,21.68,21.56,21.57,65000.0,15.738,15.738,15.6509,15.6581,65000.0
2012-05-08 10:30:00,21.57,21.58,21.48,21.5,220600.0,15.6581,15.6654,15.5928,15.6073,220600.0
2012-05-08 10:40:00,21.51,21.51,21.46,21.49,238600.0,15.6146,15.6146,15.5783,15.6,238600.0
2012-05-08 10:50:00,21.49,21.53,21.47,21.52,249000.0,15.6,15.6291,15.5855,15.6218,249000.0
2012-05-08 11:00:00,21.52,21.54,21.43,21.43,230000.0,15.6218,15.6363,15.5565,15.5565,230000.0
2012-05-08 11:10:00,21.43,21.54,21.4,21.53,166800.0,15.5565,15.6363,15.5347,15.6291,166800.0
2012-05-08 11:20:00,21.53,21.54,21.46,21.46,88400.0,15.6291,15.6363,15.5783,15.5783,88400.0
2012-05-08 11:30:00,21.45,21.54,21.43,21.53,59200.0,15.571,15.6363,15.5565,15.6291,59200.0
2012-05-08 11:40:00,21.53,21.53,21.49,21.52,104600.0,15.6291,15.6291,15.6,15.6218,104600.0
2012-05-08 11:50:00,21.52,21.53,21.48,21.52,190400.0,15.6218,15.6291,15.5928,15.6218,190400.0
2012-05-08 12:00:00,21.52,21.55,21.49,21.5,155600.0,15.6218,15.6436,15.6,15.6073,155600.0
2012-05-08 12:10:00,21.5,21.53,21.5,21.51,75800.0,15.6073,15.6291,15.6073,15.6146,75800.0
2012-05-08 12:20:00,21.52,21.53,21.47,21.52,148400.0,15.6218,15.6291,15.5855,15.6218,148400.0
2012-05-08 12:30:00,21.51,21.52,21.48,21.52,49000.0,15.6146,15.6218,15.5928,15.6218,49000.0
2012-05-08 12:40:00,21.51,21.51,21.48,21.49,47200.0,15.6146,15.6146,15.5928,15.6,47200.0
2012-05-08 12:50:00,21.48,21.5,21.47,21.49,52200.0,15.5928,15.6073,15.5855,15.6,52200.0
2012-05-08 13:00:00,21.48,21.53,21.48,21.53,29200.0,15.5928,15.6291,15.5928,15.6291,29200.0
2012-05-08 13:10:00,21.52,21.57,21.5,21.56,50000.0,15.6218,15.6581,15.6073,15.6509,50000.0
2012-05-08 13:20:00,21.55,21.59,21.53,21.58,58400.0,15.6436,15.6726,15.6291,15.6654,58400.0
2012-05-08 13:30:00,21.58,21.61,21.56,21.6,271800.0,15.6654,15.6871,15.6509,15.6799,271800.0
2012-05-08 13:40:00,21.6,21.63,21.59,21.61,44600.0,15.6799,15.7017,15.6726,15.6871,44600.0
2012-05-08 13:50:00,21.61,21.61,21.56,21.6,94000.0,15.6871,15.6871,15.6509,15.6799,94000.0
2012-05-08 14:00:00,21.61,21.63,21.56,21.61,78400.0,15.6871,15.7017,15.6509,15.6871,78400.0
2012-05-08 14:10:00,21.61,21.61,21.53,21.55,62200.0,15.6871,15.6871,15.6291,15.6436,62200.0
2012-05-08 14:20:00,21.55,21.58,21.53,21.57,69600.0,15.6436,15.6654,15.6291,15.6581,69600.0
2012-05-08 14:30:00,21.58,21.6,21.57,21.59,67400.0,15.6654,15.6799,15.6581,15.6726,67400.0
2012-05-08 14:40:00,21.6,21.61,21.57,21.6,72800.0,15.6799,15.6871,15.6581,15.6799,72800.0
2012-05-08 14:50:00,21.59,21.64,21.59,21.6,77400.0,15.6726,15.7089,15.6726,15.6799,77400.0
2012-05-08 15:00:00,21.6,21.68,21.59,21.62,333200.0,15.6799,15.738,15.6726,15.6944,333200.0
2012-05-08 15:10:00,21.63,21.77,21.61,21.76,265400.0,15.7017,15.8033,15.6871,15.796,265400.0
2012-05-08 15:20:00,21.76,21.78,21.67,21.75,192800.0,15.796,15.8106,15.7307,15.7888,192800.0
2012-05-08 15:30:00,21.75,21.82,21.72,21.78,175800.0,15.7888,15.8396,15.767,15.8106,175800.0
2012-05-08 15:40:00,21.78,21.82,21.76,21.79,383600.0,15.8106,15.8396,15.796,15.8178,383600.0
2012-05-08 15:50:00,21.78,21.85,21.78,21.8,620000.0,15.8106,15.8614,15.8106,15.8251,620000.0
2012-05-09 09:30:00,21.45,21.5,21.39,21.5,122200.0,15.571,15.6073,15.5274,15.6073,122200.0
2012-05-09 09:40:00,21.5,21.55,21.39,21.39,90800.0,15.6073,15.6436,15.5274,15.5274,90800.0
2012-05-09 09:50:00,21.39,21.41,21.24,21.35,168600.0,15.5274,15.542,15.4186,15.4984,168600.0
2012-05-09 10:00:00,21.35,21.46,21.29,21.31,140400.0,15.4984,15.5783,15.4549,15.4694,140400.0
2012-05-09 10:10:00,21.3,21.37,21.23,21.26,98800.0,15.4621,15.5129,15.4113,15.4331,98800.0
2012-05-09 10:20:00,21.26,21.28,21.21,21.22,119000.0,15.4331,15.4476,15.3968,15.404,119000.0
2012-05-09 10:30:00,21.23,21.32,21.21,21.32,100800.0,15.4113,15.4766,15.3968,15.4766,100800.0
2012-05-09 10:40:00,21.31,21.41,21.3,21.33,131600.0,15.4694,15.542,15.4621,15.4839,131600.0
2012-05-09 10:50:00,21.32,21.32,21.24,21.27,119600.0,15.4766,15.4766,15.4186,15.4403,119600.0
2012-05-09 11:00:00,21.28,21.34,21.24,21.33,64000.0,15.4476,15.4912,15.4186,15.4839,64000.0
2012-05-09 11:10:00,21.33,21.47,21.33,21.44,122600.0,15.4839,15.5855,15.4839,15.5637,122600.0
2012-05-09 11:20:00,21.45,21.55,21.45,21.54,132600.0,15.571,15.6436,15.571,15.6363,132600.0
2012-05-09 11:30:00,21.54,21.61,21.49,21.59,97000.0,15.6363,15.6871,15.6,15.6726,97000.0
2012-05-09 11:40:00,21.6,21.61,21.52,21.53,74000.0,15.6799,15.6871,15.6218,15.6291,74000.0
2012-05-09 11:50:00,21.53,21.53,21.43,21.44,281600.0,15.6291,15.6291,15.5565,15.5637,281600.0
2012-05-09 12:00:00,21.44,21.48,21.42,21.42,91800.0,15.5637,15.5928,15.5492,15.5492,91800.0
2012-05-09 12:10:00,21.42,21.47,21.4,21.46,111800.0,15.5492,15.5855,15.5347,15.5783,111800.0
2012-05-09 12:20:00,21.46,21.5,21.45,21.46,74200.0,15.5783,15.6073,15.571,15.5783,74200.0
2012-05-09 12:30:00,21.45,21.45,21.37,21.38,47600.0,15.571,15.571,15.5129,15.5202,47600.0
2012-05-09 12:40:00,21.39,21.42,21.36,21.42,72800.0,15.5274,15.5492,15.5057,15.5492,72800.0
2012-05-09 12:50:00,21.42,21.47,21.39,21.47,58800.0,15.5492,15.5855,15.5274,15.5855,58800.0
2012-05-09 13:00:00,21.47,21.53,21.45,21.45,50200.0,15.5855,15.6291,15.571,15.571,50200.0
2012-05-09 13:10:00,21.45,21.47,21.43,21.45,356600.0,15.571,15.5855,15.5565,15.571,356600.0
2012-05-09 13:20:00,21.45,21.56,21.45,21.53,75800.0,15.571,15.6509,15.571,15.6291,75800.0
2012-05-09 13:30:00,21.53,21.58,21.52,21.53,85000.0,15.6291,15.6654,15.6218,15.6291,85000.0
2012-05-09 13:40:00,21.53,21.58,21.53,21.56,71000.0,15.6291,15.6654,15.6291,15.6509,71000.0
2012-05-09 13:50:00,21.56,21.61,21.54,21.56,128200.0,15.6509,15.6871,15.6363,15.6509,128200.0
2012-05-09 14:00:00,21.55,21.57,21.52,21.55,121400.0,15.6436,15.6581,15.6218,15.6436,121400.0
2012-05-09 14:10:00,21.55,21.59,21.53,21.53,177600.0,15.6436,15.6726,15.6291,15.6291,177600.0
2012-05-09 14:20:00,21.53,21.63,21.53,21.62,109000.0,15.6291,15.7017,15.6291,15.6944,109000.0
2012-05-09 14:30:00,21.62,21.62,21.54,21.56,102800.0,15.6944,15.6944,15.6363,15.6509,102800.0
2012-05-09 14:40:00,21.56,21.59,21.54,21.54,136800.0,15.6509,15.6726,15.6363,15.6363,136800.0
2012-05-09 14:50:00,21.54,21.58,21.51,21.51,115600.0,15.6363,15.6654,15.6146,15.6146,115600.0
2012-05-09 15:00:00,21.51,21.55,21.49,21.5,110800.0,15.6146,15.6436,15.6,15.6073,110800.0
2012-05-09 15:10:00,21.5,21.52,21.46,21.5,157000.0,15.6073,15.6218,15.5783,15.6073,157000.0
2012-05-09 15:20:00,21.5,21.53,21.46,21.48,228800.0,15.6073,15.6291,15.5783,15.5928,228800.0
2012-05-09 15:30:00,21.48,21.53,21.45,21.49,255000.0,15.5928,15.6291,15.571,15.6,255000.0
2012-05-09 15:40:00,21.5,21.52,21.43,21.45,330800.0,15.6073,15.6218,15.5565,15.571,330800.0
2012-05-09 15:50:00,21.45,21.47,21.37,21.39,786200.0,15.571,15.5855,15.5129,15.5274,786200.0
2012-05-10 09:30:00,21.68,21.87,21.67,21.79,206800.0,15.738,15.8759,15.7307,15.8178,206800.0
2012-05-10 09:40:00,21.8,21.82,21.66,21.8,88200.0,15.8251,15.8396,15.7234,15.8251,88200.0
2012-05-10 09:50:00,21.8,21.84,21.72,21.73,119200.0,15.8251,15.8541,15.767,15.7743,119200.0
2012-05-10 10:00:00,21.73,21.76,21.71,21.73,89800.0,15.7743,15.796,15.7597,15.7743,89800.0
2012-05-10 10:10:00,21.74,21.76,21.7,21.75,86400.0,15.7815,15.796,15.7525,15.7888,86400.0
2012-05-10 10:20:00,21.75,21.78,21.7,21.74,114400.0,15.7888,15.8106,15.7525,15.7815,114400.0
2012-05-10 10:30:00,21.74,21.75,21.7,21.73,117400.0,15.7815,15.7888,15.7525,15.7743,117400.0
2012-05-10 10:40:00,21.74,21.78,21.73,21.77,388400.0,15.7815,15.8106,15.7743,15.8033,388400.0
2012-05-10 10:50:00,21.78,21.82,21.75,21.8,649400.0,15.8106,15.8396,15.7888,15.8251,649400.0
2012-05-10 11:00:00,21.81,21.83,21.73,21.77,139600.0,15.8323,15.8469,15.7743,15.8033,139600.0
2012-05-10 11:10:00,21.77,21.82,21.71,21.74,83400.0,15.8033,15.8396,15.7597,15.7815,83400.0
2012-05-10 11:20:00,21.74,21.77,21.72,21.73,73400.0,15.7815,15.8033,15.767,15.7743,73400.0
2012-05-10 11:30:00,21.74,21.79,21.7,21.78,86600.0,15.7815,15.8178,15.7525,15.8106,86600.0
2012-05-10 11:40:00,21.78,21.79,21.7,21.74,55200.0,15.8106,15.8178,15.7525,15.7815,55200.0
2012-05-10 11:50:00,21.73,21.75,21.7,21.71,40200.0,15.7743,15.7888,15.7525,15.7597,40200.0
2012-05-10 12:00:00,21.72,21.72,21.63,21.66,75600.0,15.767,15.767,15.7017,15.7234,75600.0
2012-05-10 12:10:00,21.66,21.73,21.65,21.72,53000.0,15.7234,15.7743,15.7162,15.767,53000.0
2012-05-10 12:20:00,21.72,21.73,21.67,21.71,59000.0,15.767,15.7743,15.7307,15.7597,59000.0
2012-05-10 12:30:00,21.71,21.74,21.68,21.72,177400.0,15.7597,15.7815,15.738,15.767,177400.0
2012-05-10 12:40:00,21.72,21.72,21.67,21.71,179800.0,15.767,15.767,15.7307,15.7597,179800.0
2012-05-10 12:50:00,21.72,21.76,21.72,21.75,69600.0,15.767,15.796,15.767,15.7888,69600.0
2012-05-10 13:00:00,21.75,21.75,21.68,21.73,47000.0,15.7888,15.7888,15.738,15.7743,47000.0
2012-05-10 13:10:00,21.73,21.75,21.7,21.71,84400.0,15.7743,15.7888,15.7525,15.7597,84400.0
2012-05-10 13:20:00,21.71,21.73,21.7,21.72,44800.0,15.7597,15.7743,15.7525,15.767,44800.0
2012-05-10 13:30:00,21.72,21.75,21.68,21.68,43000.0,15.767,15.7888,15.738,15.738,43000.0
2012-05-10 13:40:00,21.68,21.71,21.67,21.7,60400.0,15.738,15.7597,15.7307,15.7525,60400.0
2012-05-10 13:50:00,21.7,21.72,21.67,21.68,65200.0,15.7525,15.767,15.7307,15.738,65200.0
2012-05-10 14:00:00,21.68,21.71,21.68,21.7,52400.0,15.738,15.7597,15.738,15.7525,52400.0
2012-05-10 14:10:00,21.7,21.73,21.69,21.72,69600.0,15.7525,15.7743,15.7452,15.767,69600.0
2012-05-10 14:20:00,21.72,21.73,21.71,21.73,135200.0,15.767,15.7743,15.7597,15.7743,135200.0
2012-05-10 14:30:00,21.73,21.73,21.66,21.67,175200.0,15.7743,15.7743,15.7234,15.7307,175200.0
2012-05-10 14:40:00,21.68,21.69,21.66,21.66,33800.0,15.738,15.7452,15.7234,15.7234,33800.0
2012-05-10 14:50:00,21.66,21.68,21.64,21.65,74000.0,15.7234,15.738,15.7089,15.7162,74000.0
2012-05-10 15:00:00,21.65,21.68,21.65,21.66,174200.0,15.7162,15.738,15.7162,15.7234,174200.0
2012-05-10 15:10:00,21.66,21.68,21.65,21.67,99200.0,15.7234,15.738,15.7162,15.7307,99200.0
2012-05-10 15:20:00,21.66,21.67,21.61,21.63,132400.0,15.7234,15.7307,15.6871,15.7017,132400.0
2012-05-10 15:30:00,21.63,21.64,21.6,21.62,137800.0,15.7017,15.7089,15.6799,15.6944,137800.0
2012-05-10 15:40:00,21.61,21.64,21.57,21.59,304200.0,15.6871,15.7089,15.6581,15.6726,304200.0
2012-05-10 15:50:00,21.58,21.58,21.48,21.56,853600.0,15.6654,15.6654,15.5928,15.6509,853600.0
2012-05-11 09:30:00,21.31,21.33,21.21,21.3,164200.0,15.4694,15.4839,15.3968,15.4621,164200.0
2012-05-11 09:40:00,21.3,21.49,21.29,21.47,129400.0,15.4621,15.6,15.4549,15.5855,129400.0
2012-05-11 09:50:00,21.46,21.49,21.35,21.35,67000.0,15.5783,15.6,15.4984,15.4984,67000.0
2012-05-11 10:00:00,21.36,21.6,21.36,21.58,290200.0,15.5057,15.6799,15.5057,15.6654,290200.0
2012-05-11 10:10:00,21.58,21.69,21.56,21.67,132200.0,15.6654,15.7452,15.6509,15.7307,132200.0
2012-05-11 10:20:00,21.67,21.8,21.67,21.75,281000.0,15.7307,15.8251,15.7307,15.7888,281000.0
2012-05-11 10:30:00,21.75,21.88,21.74,21.87,196000.0,15.7888,15.8831,15.7815,15.8759,196000.0
2012-05-11 10:40:00,21.86,21.95,21.86,21.88,183800.0,15.8686,15.934,15.8686,15.8831,183800.0
2012-05-11 10:50:00,21.87,21.88,21.81,21.82,95200.0,15.8759,15.8831,15.8323,15.8396,95200.0
2012-05-11 11:00:00,21.82,21.89,21.78,21.89,218200.0,15.8396,15.8904,15.8106,15.8904,218200.0
2012-05-11 11:10:00,21.89,21.95,21.86,21.95,116000.0,15.8904,15.934,15.8686,15.934,116000.0
2012-05-11 11:20:00,21.95,21.97,21.89,21.93,198200.0,15.934,15.9485,15.8904,15.9194,198200.0
2012-05-11 11:30:00,21.94,21.95,21.89,21.89,95400.0,15.9267,15.934,15.8904,15.8904,95400.0
2012-05-11 11:40:00,21.89,21.9,21.81,21.81,133000.0,15.8904,15.8977,15.8323,15.8323,133000.0
2012-05-11 11:50:00,21.81,21.84,21.77,21.84,151000.0,15.8323,15.8541,15.8033,15.8541,151000.0
2012-05-11 12:00:00,21.84,21.86,21.82,21.84,96400.0,15.8541,15.8686,15.8396,15.8541,96400.0
2012-05-11 12:10:00,21.83,21.85,21.81,21.83,80000.0,15.8469,15.8614,15.8323,15.8469,80000.0
2012-05-11 12:20:00,21.83,21.89,21.83,21.84,100600.0,15.8469,15.8904,15.8469,15.8541,100600.0
2012-05-11 12:30:00,21.84,21.85,21.81,21.81,69200.0,15.8541,15.8614,15.8323,15.8323,69200.0
2012-05-11 12:40:00,21.81,21.85,21.81,21.85,30400.0,15.8323,15.8614,15.8323,15.8614,30400.0
2012-05-11 12:50:00,21.85,21.86,21.82,21.84,75200.0,15.8614,15.8686,15.8396,15.8541,75200.0
2012-05-11 13:00:00,21.85,21.85,21.82,21.83,88400.0,15.8614,15.8614,15.8396,15.8469,88400.0
2012-05-11 13:10:00,21.83,21.83,21.8,21.82,97000.0,15.8469,15.8469,15.8251,15.8396,97000.0
2012-05-11 13:20:00,21.82,21.83,21.77,21.79,351800.0,15.8396,15.8469,15.8033,15.8178,351800.0
2012-05-11 13:30:00,21.79,21.84,21.75,21.75,83800.0,15.8178,15.8541,15.7888,15.7888,83800.0
2012-05-11 13:40:00,21.75,21.78,21.74,21.77,145600.0,15.7888,15.8106,15.7815,15.8033,145600.0
2012-05-11 13:50:00,21.77,21.82,21.77,21.8,48600.0,15.8033,15.8396,15.8033,15.8251,48600.0
2012-05-11 14:00:00,21.8,21.82,21.77,21.8,106400.0,15.8251,15.8396,15.8033,15.8251,106400.0
2012-05-11 14:10:00,21.8,21.88,21.8,21.85,149800.0,15.8251,15.8831,15.8251,15.8614,149800.0
2012-05-11 14:20:00,21.85,21.85,21.82,21.83,85600.0,15.8614,15.8614,15.8396,15.8469,85600.0
2012-05-11 14:30:00,21.83,21.83,21.81,21.82,84600.0,15.8469,15.8469,15.8323,15.8396,84600.0
2012-05-11 14:40:00,21.82,21.84,21.8,21.81,79800.0,15.8396,15.8541,15.8251,15.8323,79800.0
2012-05-11 14:50:00,21.8,21.82,21.79,21.8,147800.0,15.8251,15.8396,15.8178,15.8251,147800.0
2012-05-11 15:00:00,21.81,21.83,21.75,21.77,82600.0,15.8323,15.8469,15.7888,15.8033,82600.0
2012-05-11 15:10:00,21.77,21.81,21.75,21.81,166400.0,15.8033,15.8323,15.7888,15.8323,166400.0
2012-05-11 15:20:00,21.81,21.81,21.75,21.77,184600.0,15.8323,15.8323,15.7888,15.8033,184600.0
2012-05-11 15:30:00,21.77,21.78,21.74,21.76,82600.0,15.8033,15.8106,15.7815,15.796,82600.0
2012-05-11 15:40:00,21.75,21.75,21.69,21.73,199400.0,15.7888,15.7888,15.7452,15.7743,199400.0
2012-05-11 15:50:00,21.73,21.73,21.66,21.68,598000.0,15.7743,15.7743,15.7234,15.738,598000.0
2012-05-14 09:30:00,21.22,21.3,21.15,21.21,248200.0,15.523,15.5815,15.4718,15.5157,248200.0
2012-05-14 09:40:00,21.21,21.27,21.16,21.23,164600.0,15.5157,15.5596,15.4791,15.5303,164600.0
2012-05-14 09:50:00,21.23,21.35,21.19,21.31,140400.0,15.5303,15.6181,15.5011,15.5888,140400.0
2012-05-14 10:00:00,21.28,21.29,21.21,21.22,176400.0,15.5669,15.5742,15.5157,15.523,176400.0
2012-05-14 10:10:00,21.22,21.23,21.17,21.22,95200.0,15.523,15.5303,15.4864,15.523,95200.0
2012-05-14 10:20:00,21.21,21.22,21.15,21.21,157600.0,15.5157,15.523,15.4718,15.5157,157600.0
2012-05-14 10:30:00,21.2,21.23,21.17,21.21,90400.0,15.5084,15.5303,15.4864,15.5157,90400.0
2012-05-14 10:40:00,21.21,21.23,21.17,21.18,130600.0,15.5157,15.5303,15.4864,15.4937,130600.0
2012-05-14 10:50:00,21.19,21.24,21.18,21.2,133800.0,15.5011,15.5376,15.4937,15.5084,133800.0
2012-05-14 11:00:00,21.2,21.24,21.18,21.18,121400.0,15.5084,15.5376,15.4937,15.4937,121400.0
2012-05-14 11:10:00,21.19,21.23,21.18,21.2,84600.0,15.5011,15.5303,15.4937,15.5084,84600.0
2012-05-14 11:20:00,21.2,21.34,21.2,21.3,209200.0,15.5084,15.6108,15.5084,15.5815,209200.0
2012-05-14 11:30:00,21.3,21.32,21.29,21.32,165200.0,15.5815,15.5962,15.5742,15.5962,165200.0
2012-05-14 11:40:00,21.32,21.32,21.27,21.29,91600.0,15.5962,15.5962,15.5596,15.5742,91600.0
2012-05-14 11:50:00,21.29,21.32,21.28,21.32,98200.0,15.5742,15.5962,15.5669,15.5962,98200.0
2012-05-14 12:00:00,21.31,21.33,21.29,21.31,82000.0,15.5888,15.6035,15.5742,15.5888,82000.0
2012-05-14 12:10:00,21.31,21.33,21.31,21.32,67600.0,15.5888,15.6035,15.5888,15.5962,67600.0
2012-05-14 12:20:00,21.32,21.36,21.32,21.35,92400.0,15.5962,15.6254,15.5962,15.6181,92400.0
2012-05-14 12:30:00,21.35,21.36,21.34,21.36,104200.0,15.6181,15.6254,15.6108,15.6254,104200.0
2012-05-14 12:40:00,21.35,21.37,21.35,21.36,97800.0,15.6181,15.6327,15.6181,15.6254,97800.0
2012-05-14 12:50:00,21.36,21.39,21.36,21.37,66400.0,15.6254,15.6474,15.6254,15.6327,66400.0
2012-05-14 13:00:00,21.38,21.41,21.38,21.4,109800.0,15.64,15.662,15.64,15.6547,109800.0
2012-05-14 13:10:00,21.4,21.41,21.36,21.4,136200.0,15.6547,15.662,15.6254,15.6547,136200.0
2012-05-14 13:20:00,21.39,21.41,21.38,21.39,80800.0,15.6474,15.662,15.64,15.6474,80800.0
2012-05-14 13:30:00,21.39,21.43,21.39,21.4,116000.0,15.6474,15.6766,15.6474,15.6547,116000.0
2012-05-14 13:40:00,21.4,21.46,21.39,21.43,124200.0,15.6547,15.6986,15.6474,15.6766,124200.0
2012-05-14 13:50:00,21.44,21.47,21.41,21.41,210200.0,15.6839,15.7059,15.662,15.662,210200.0
2012-05-14 14:00:00,21.41,21.44,21.41,21.43,169200.0,15.662,15.6839,15.662,15.6766,169200.0
2012-05-14 14:10:00,21.43,21.47,21.43,21.43,150400.0,15.6766,15.7059,15.6766,15.6766,150400.0
2012-05-14 14:20:00,21.43,21.48,21.43,21.47,133600.0,15.6766,15.7132,15.6766,15.7059,133600.0
2012-05-14 14:30:00,21.47,21.5,21.43,21.46,133000.0,15.7059,15.7278,15.6766,15.6986,133000.0
2012-05-14 14:40:00,21.46,21.48,21.41,21.42,182800.0,15.6986,15.7132,15.662,15.6693,182800.0
2012-05-14 14:50:00,21.42,21.43,21.31,21.34,142200.0,15.6693,15.6766,15.5888,15.6108,142200.0
2012-05-14 15:00:00,21.34,21.4,21.33,21.4,126200.0,15.6108,15.6547,15.6035,15.6547,126200.0
2012-05-14 15:10:00,21.4,21.47,21.4,21.43,256200.0,15.6547,15.7059,15.6547,15.6766,256200.0
2012-05-14 15:20:00,21.43,21.43,21.4,21.43,154400.0,15.6766,15.6766,15.6547,15.6766,154400.0
2012-05-14 15:30:00,21.42,21.45,21.42,21.43,283000.0,15.6693,15.6913,15.6693,15.6766,283000.0
2012-05-14 15:40:00,21.43,21.45,21.4,21.42,460600.0,15.6766,15.6913,15.6547,15.6693,460600.0
2012-05-14 15:50:00,21.42,21.43,21.36,21.37,787600.0,15.6693,15.6766,15.6254,15.6327,787600.0
2012-05-15 09:30:00,21.24,21.32,21.17,21.24,469800.0,15.5376,15.5962,15.4864,15.5376,469800.0
2012-05-15 09:40:00,21.23,21.32,21.18,21.18,120800.0,15.5303,15.5962,15.4937,15.4937,120800.0
2012-05-15 09:50:00,21.18,21.36,21.18,21.3,107800.0,15.4937,15.6254,15.4937,15.5815,107800.0
2012-05-15 10:00:00,21.31,21.39,21.3,21.38,108600.0,15.5888,15.6474,15.5815,15.64,108600.0
2012-05-15 10:10:00,21.38,21.4,21.32,21.37,75200.0,15.64,15.6547,15.5962,15.6327,75200.0
2012-05-15 10:20:00,21.38,21.47,21.36,21.43,126800.0,15.64,15.7059,15.6254,15.6766,126800.0
2012-05-15 10:30:00,21.43,21.47,21.42,21.45,149600.0,15.6766,15.7059,15.6693,15.6913,149600.0
2012-05-15 10:40:00,21.45,21.48,21.41,21.45,129800.0,15.6913,15.7132,15.662,15.6913,129800.0
2012-05-15 10:50:00,21.45,21.45,21.37,21.38,71400.0,15.6913,15.6913,15.6327,15.64,71400.0
2012-05-15 11:00:00,21.39,21.39,21.29,21.32,118200.0,15.6474,15.6474,15.5742,15.5962,118200.0
2012-05-15 11:10:00,21.32,21.35,21.28,21.34,190600.0,15.5962,15.6181,15.5669,15.6108,190600.0
2012-05-15 11:20:00,21.35,21.38,21.34,21.36,79200.0,15.6181,15.64,15.6108,15.6254,79200.0
2012-05-15 11:30:00,21.36,21.48,21.36,21.48,114400.0,15.6254,15.7132,15.6254,15.7132,114400.0
2012-05-15 11:40:00,21.48,21.54,21.45,21.53,198800.0,15.7132,15.7571,15.6913,15.7498,198800.0
2012-05-15 11:50:00,21.53,21.53,21.48,21.52,179600.0,15.7498,15.7498,15.7132,15.7425,179600.0
2012-05-15 12:00:00,21.52,21.59,21.52,21.57,268000.0,15.7425,15.7937,15.7425,15.779,268000.0
2012-05-15 12:10:00,21.58,21.58,21.5,21.53,159200.0,15.7864,15.7864,15.7278,15.7498,159200.0
2012-05-15 12:20:00,21.53,21.53,21.47,21.52,117400.0,15.7498,15.7498,15.7059,15.7425,117400.0
2012-05-15 12:30:00,21.5,21.54,21.49,21.5,75400.0,15.7278,15.7571,15.7205,15.7278,75400.0
2012-05-15 12:40:00,21.5,21.54,21.48,21.48,83600.0,15.7278,15.7571,15.7132,15.7132,83600.0
2012-05-15 12:50:00,21.48,21.48,21.44,21.46,66400.0,15.7132,15.7132,15.6839,15.6986,66400.0
2012-05-15 13:00:00,21.46,21.49,21.45,21.49,62400.0,15.6986,15.7205,15.6913,15.7205,62400.0
2012-05-15 13:10:00,21.49,21.51,21.48,21.49,71400.0,15.7205,15.7351,15.7132,15.7205,71400.0
2012-05-15 13:20:00,21.49,21.54,21.49,21.51,322000.0,15.7205,15.7571,15.7205,15.7351,322000.0
2012-05-15 13:30:00,21.51,21.51,21.45,21.48,152800.0,15.7351,15.7351,15.6913,15.7132,152800.0
2012-05-15 13:40:00,21.48,21.5,21.44,21.46,79600.0,15.7132,15.7278,15.6839,15.6986,79600.0
2012-05-15 13:50:00,21.45,21.46,21.4,21.43,117000.0,15.6913,15.6986,15.6547,15.6766,117000.0
2012-05-15 14:00:00,21.43,21.49,21.43,21.47,128200.0,15.6766,15.7205,15.6766,15.7059,128200.0
2012-05-15 14:10:00,21.48,21.51,21.46,21.46,128000.0,15.7132,15.7351,15.6986,15.6986,128000.0
2012-05-15 14:20:00,21.46,21.49,21.43,21.45,129000.0,15.6986,15.7205,15.6766,15.6913,129000.0
2012-05-15 14:30:00,21.45,21.47,21.4,21.42,118800.0,15.6913,15.7059,15.6547,15.6693,118800.0
2012-05-15 14:40:00,21.42,21.44,21.4,21.44,134800.0,15.6693,15.6839,15.6547,15.6839,134800.0
2012-05-15 14:50:00,21.44,21.44,21.39,21.4,193000.0,15.6839,15.6839,15.6474,15.6547,193000.0
2012-05-15 15:00:00,21.4,21.4,21.28,21.3,271800.0,15.6547,15.6547,15.5669,15.5815,271800.0
2012-05-15 15:10:00,21.31,21.32,21.23,21.27,321400.0,15.5888,15.5962,15.5303,15.5596,321400.0
2012-05-15 15:20:00,21.28,21.3,21.23,21.24,250800.0,15.5669,15.5815,15.5303,15.5376,250800.0
2012-05-15 15:30:00,21.24,21.33,21.23,21.32,397000.0,15.5376,15.6035,15.5303,15.5962,397000.0
2012-05-15 15:40:00,21.33,21.38,21.27,21.29,406600.0,15.6035,15.64,15.5596,15.5742,406600.0
2012-05-15 15:50:00,21.29,21.33,21.25,21.29,685000.0,15.5742,15.6035,15.545,15.5742,685000.0
2012-05-16 09:30:00,21.54,21.74,21.43,21.67,455200.0,15.7571,15.9034,15.6766,15.8522,455200.0
2012-05-16 09:40:00,21.67,21.68,21.51,21.58,330800.0,15.8522,15.8595,15.7351,15.7864,330800.0
2012-05-16 09:50:00,21.6,21.61,21.45,21.45,310200.0,15.801,15.8083,15.6913,15.6913,310200.0
2012-05-16 10:00:00,21.45,21.66,21.45,21.64,297400.0,15.6913,15.8449,15.6913,15.8302,297400.0
2012-05-16 10:10:00,21.64,21.7,21.6,21.69,279400.0,15.8302,15.8741,15.801,15.8668,279400.0
2012-05-16 10:20:00,21.7,21.78,21.63,21.63,276200.0,15.8741,15.9327,15.8229,15.8229,276200.0
2012-05-16 10:30:00,21.62,21.63,21.5,21.5,203000.0,15.8156,15.8229,15.7278,15.7278,203000.0
2012-05-16 10:40:00,21.5,21.53,21.45,21.45,119400.0,15.7278,15.7498,15.6913,15.6913,119400.0
2012-05-16 10:50:00,21.45,21.46,21.33,21.34,170000.0,15.6913,15.6986,15.6035,15.6108,170000.0
2012-05-16 11:00:00,21.34,21.39,21.22,21.29,278400.0,15.6108,15.6474,15.523,15.5742,278400.0
2012-05-16 11:10:00,21.29,21.34,21.25,21.29,208800.0,15.5742,15.6108,15.545,15.5742,208800.0
2012-05-16 11:20:00,21.29,21.38,21.24,21.35,182000.0,15.5742,15.64,15.5376,15.6181,182000.0
2012-05-16 11:30:00,21.35,21.41,21.34,21.39,136400.0,15.6181,15.662,15.6108,15.6474,136400.0
2012-05-16 11:40:00,21.39,21.43,21.32,21.41,185800.0,15.6474,15.6766,15.5962,15.662,185800.0
2012-05-16 11:50:00,21.41,21.44,21.38,21.39,107400.0,15.662,15.6839,15.64,15.6474,107400.0
2012-05-16 12:00:00,21.38,21.38,21.28,21.32,76000.0,15.64,15.64,15.5669,15.5962,76000.0
2012-05-16 12:10:00,21.32,21.33,21.25,21.26,53000.0,15.5962,15.6035,15.545,15.5523,53000.0
2012-05-16 12:20:00,21.26,21.26,21.2,21.23,69400.0,15.5523,15.5523,15.5084,15.5303,69400.0
2012-05-16 12:30:00,21.22,21.28,21.21,21.24,82200.0,15.523,15.5669,15.5157,15.5376,82200.0
2012-05-16 12:40:00,21.24,21.28,21.21,21.27,123800.0,15.5376,15.5669,15.5157,15.5596,123800.0
2012-05-16 12:50:00,21.25,21.27,21.2,21.2,89800.0,15.545,15.5596,15.5084,15.5084,89800.0
2012-05-16 13:00:00,21.21,21.22,21.18,21.2,94600.0,15.5157,15.523,15.4937,15.5084,94600.0
2012-05-16 13:10:00,21.2,21.2,21.18,21.18,70800.0,15.5084,15.5084,15.4937,15.4937,70800.0
2012-05-16 13:20:00,21.18,21.18,21.09,21.1,135600.0,15.4937,15.4937,15.4279,15.4352,135600.0
2012-05-16 13:30:00,21.1,21.1,21.0,21.04,187000.0,15.4352,15.4352,15.3621,15.3913,187000.0
2012-05-16 13:40:00,21.04,21.07,21.0,21.03,149800.0,15.3913,15.4133,15.3621,15.384,149800.0
2012-05-16 13:50:00,21.02,21.08,21.0,21.07,81000.0,15.3767,15.4206,15.3621,15.4133,81000.0
2012-05-16 14:00:00,21.07,21.16,21.03,21.06,146400.0,15.4133,15.4791,15.384,15.406,146400.0
2012-05-16 14:10:00,21.06,21.07,20.97,21.02,108800.0,15.406,15.4133,15.3401,15.3767,108800.0
2012-05-16 14:20:00,21.02,21.04,20.98,21.02,131000.0,15.3767,15.3913,15.3474,15.3767,131000.0
2012-05-16 14:30:00,21.02,21.04,20.95,20.97,153000.0,15.3767,15.3913,15.3255,15.3401,153000.0
2012-05-16 14:40:00,20.97,21.04,20.96,21.03,130600.0,15.3401,15.3913,15.3328,15.384,130600.0
2012-05-16 14:50:00,21.02,21.05,20.97,21.02,125200.0,15.3767,15.3986,15.3401,15.3767,125200.0
2012-05-16 15:00:00,21.02,21.03,20.97,20.97,152000.0,15.3767,15.384,15.3401,15.3401,152000.0
2012-05-16 15:10:00,20.97,20.97,20.88,20.88,215000.0,15.3401,15.3401,15.2743,15.2743,215000.0
2012-05-16 15:20:00,20.88,20.88,20.84,20.84,176600.0,15.2743,15.2743,15.245,15.245,176600.0
2012-05-16 15:30:00,20.84,20.91,20.84,20.86,244200.0,15.245,15.2962,15.245,15.2597,244200.0
2012-05-16 15:40:00,20.86,20.86,20.84,20.85,308000.0,15.2597,15.2597,15.245,15.2523,308000.0
2012-05-16 15:50:00,20.84,20.87,20.8,20.81,932600.0,15.245,15.267,15.2158,15.2231,932600.0
2012-05-17 09:30:00,20.59,20.69,20.36,20.39,649600.0,15.0621,15.1353,14.8939,14.9158,649600.0
2012-05-17 09:40:00,20.39,20.49,20.38,20.43,259800.0,14.9158,14.989,14.9085,14.9451,259800.0
2012-05-17 09:50:00,20.43,20.43,20.34,20.39,357000.0,14.9451,14.9451,14.8793,14.9158,357000.0
2012-05-17 10:00:00,20.36,20.38,20.18,20.31,602800.0,14.8939,14.9085,14.7622,14.8573,602800.0
2012-05-17 10:10:00,20.3,20.37,20.2,20.31,323800.0,14.85,14.9012,14.7768,14.8573,323800.0
2012-05-17 10:20:00,20.32,20.34,20.28,20.33,396400.0,14.8646,14.8793,14.8354,14.8719,396400.0
2012-05-17 10:30:00,20.33,20.42,20.26,20.4,294600.0,14.8719,14.9378,14.8207,14.9232,294600.0
2012-05-17 10:40:00,20.4,20.49,20.38,20.41,679400.0,14.9232,14.989,14.9085,14.9305,679400.0
2012-05-17 10:50:00,20.41,20.53,20.39,20.53,378600.0,14.9305,15.0183,14.9158,15.0183,378600.0
2012-05-17 11:00:00,20.53,20.63,20.52,20.55,331800.0,15.0183,15.0914,15.0109,15.0329,331800.0
2012-05-17 11:10:00,20.56,20.63,20.5,20.54,231800.0,15.0402,15.0914,14.9963,15.0256,231800.0
2012-05-17 11:20:00,20.55,20.55,20.47,20.5,150800.0,15.0329,15.0329,14.9744,14.9963,150800.0
2012-05-17 11:30:00,20.5,20.52,20.41,20.45,174400.0,14.9963,15.0109,14.9305,14.9597,174400.0
2012-05-17 11:40:00,20.44,20.44,20.4,20.4,190400.0,14.9524,14.9524,14.9232,14.9232,190400.0
2012-05-17 11:50:00,20.4,20.42,20.34,20.41,132400.0,14.9232,14.9378,14.8793,14.9305,132400.0
2012-05-17 12:00:00,20.42,20.42,20.25,20.28,223400.0,14.9378,14.9378,14.8134,14.8354,223400.0
2012-05-17 12:10:00,20.27,20.28,20.18,20.23,345400.0,14.8281,14.8354,14.7622,14.7988,345400.0
2012-05-17 12:20:00,20.23,20.29,20.22,20.25,227200.0,14.7988,14.8427,14.7915,14.8134,227200.0
2012-05-17 12:30:00,20.25,20.26,20.21,20.25,194800.0,14.8134,14.8207,14.7842,14.8134,194800.0
2012-05-17 12:40:00,20.24,20.26,20.18,20.24,336600.0,14.8061,14.8207,14.7622,14.8061,336600.0
2012-05-17 12:50:00,20.24,20.29,20.22,20.27,225400.0,14.8061,14.8427,14.7915,14.8281,225400.0
2012-05-17 13:00:00,20.26,20.36,20.26,20.36,124400.0,14.8207,14.8939,14.8207,14.8939,124400.0
2012-05-17 13:10:00,20.36,20.38,20.3,20.33,163000.0,14.8939,14.9085,14.85,14.8719,163000.0
2012-05-17 13:20:00,20.32,20.33,20.27,20.27,138800.0,14.8646,14.8719,14.8281,14.8281,138800.0
2012-05-17 13:30:00,20.27,20.27,20.16,20.16,272800.0,14.8281,14.8281,14.7476,14.7476,272800.0
2012-05-17 13:40:00,20.17,20.18,20.11,20.13,198800.0,14.7549,14.7622,14.711,14.7256,198800.0
2012-05-17 13:50:00,20.13,20.2,20.13,20.17,128600.0,14.7256,14.7768,14.7256,14.7549,128600.0
2012-05-17 14:00:00,20.17,20.17,20.09,20.1,251800.0,14.7549,14.7549,14.6964,14.7037,251800.0
2012-05-17 14:10:00,20.1,20.11,20.04,20.05,363000.0,14.7037,14.711,14.6598,14.6671,363000.0
2012-05-17 14:20:00,20.05,20.09,19.99,20.0,572400.0,14.6671,14.6964,14.6232,14.6305,572400.0
2012-05-17 14:30:00,20.0,20.05,19.96,19.97,471800.0,14.6305,14.6671,14.6013,14.6086,471800.0
2012-05-17 14:40:00,19.97,20.02,19.96,19.97,213800.0,14.6086,14.6452,14.6013,14.6086,213800.0
2012-05-17 14:50:00,19.98,20.03,19.97,20.0,182000.0,14.6159,14.6525,14.6086,14.6305,182000.0
2012-05-17 15:00:00,20.0,20.02,19.95,19.97,318200.0,14.6305,14.6452,14.594,14.6086,318200.0
2012-05-17 15:10:00,19.97,20.0,19.95,19.99,358800.0,14.6086,14.6305,14.594,14.6232,358800.0
2012-05-17 15:20:00,20.0,20.01,19.95,19.97,442800.0,14.6305,14.6379,14.594,14.6086,442800.0
2012-05-17 15:30:00,19.98,19.98,19.89,19.89,497600.0,14.6159,14.6159,14.5501,14.5501,497600.0
2012-05-17 15:40:00,19.89,19.91,19.83,19.91,771600.0,14.5501,14.5647,14.5062,14.5647,771600.0
2012-05-17 15:50:00,19.91,19.93,19.89,19.91,1599600.0,14.5647,14.5793,14.5501,14.5647,1599600.0
2012-05-18 09:30:00,20.05,20.15,20.0,20.11,962000.0,14.6671,14.7403,14.6305,14.711,962000.0
2012-05-18 09:40:00,20.11,20.2,19.96,19.97,334800.0,14.711,14.7768,14.6013,14.6086,334800.0
2012-05-18 09:50:00,19.97,20.03,19.86,19.95,282200.0,14.6086,14.6525,14.5281,14.594,282200.0
2012-05-18 10:00:00,19.93,19.93,19.81,19.85,385600.0,14.5793,14.5793,14.4916,14.5208,385600.0
2012-05-18 10:10:00,19.85,19.87,19.81,19.81,140800.0,14.5208,14.5354,14.4916,14.4916,140800.0
2012-05-18 10:20:00,19.81,19.84,19.72,19.72,174800.0,14.4916,14.5135,14.4257,14.4257,174800.0
2012-05-18 10:30:00,19.72,19.73,19.65,19.69,320000.0,14.4257,14.433,14.3745,14.4038,320000.0
2012-05-18 10:40:00,19.69,19.8,19.67,19.8,300600.0,14.4038,14.4842,14.3891,14.4842,300600.0
2012-05-18 10:50:00,19.8,19.88,19.79,19.82,191000.0,14.4842,14.5428,14.4769,14.4989,191000.0
2012-05-18 11:00:00,19.82,19.86,19.77,19.79,246800.0,14.4989,14.5281,14.4623,14.4769,246800.0
2012-05-18 11:10:00,19.79,19.81,19.7,19.73,137400.0,14.4769,14.4916,14.4111,14.433,137400.0
2012-05-18 11:20:00,19.73,19.76,19.7,19.72,128800.0,14.433,14.455,14.4111,14.4257,128800.0
2012-05-18 11:30:00,19.72,19.74,19.68,19.73,133800.0,14.4257,14.4403,14.3965,14.433,133800.0
2012-05-18 11:40:00,19.72,19.78,19.67,19.68,127200.0,14.4257,14.4696,14.3891,14.3965,127200.0
2012-05-18 11:50:00,19.68,19.7,19.65,19.66,118600.0,14.3965,14.4111,14.3745,14.3818,118600.0
2012-05-18 12:00:00,19.66,19.69,19.65,19.66,72000.0,14.3818,14.4038,14.3745,14.3818,72000.0
2012-05-18 12:10:00,19.67,19.68,19.63,19.66,128800.0,14.3891,14.3965,14.3599,14.3818,128800.0
2012-05-18 12:20:00,19.65,19.69,19.61,19.69,83600.0,14.3745,14.4038,14.3452,14.4038,83600.0
2012-05-18 12:30:00,19.68,19.7,19.65,19.69,135400.0,14.3965,14.4111,14.3745,14.4038,135400.0
2012-05-18 12:40:00,19.7,19.73,19.68,19.68,143000.0,14.4111,14.433,14.3965,14.3965,143000.0
2012-05-18 12:50:00,19.68,19.71,19.68,19.7,104800.0,14.3965,14.4184,14.3965,14.4111,104800.0
2012-05-18 13:00:00,19.7,19.72,19.68,19.72,105600.0,14.4111,14.4257,14.3965,14.4257,105600.0
2012-05-18 13:10:00,19.72,19.75,19.7,19.73,134000.0,14.4257,14.4477,14.4111,14.433,134000.0
2012-05-18 13:20:00,19.73,19.73,19.68,19.68,68600.0,14.433,14.433,14.3965,14.3965,68600.0
2012-05-18 13:30:00,19.68,19.69,19.63,19.63,112200.0,14.3965,14.4038,14.3599,14.3599,112200.0
2012-05-18 13:40:00,19.64,19.67,19.63,19.65,68600.0,14.3672,14.3891,14.3599,14.3745,68600.0
2012-05-18 13:50:00,19.65,19.65,19.59,19.6,194400.0,14.3745,14.3745,14.3306,14.3379,194400.0
2012-05-18 14:00:00,19.6,19.6,19.55,19.56,112600.0,14.3379,14.3379,14.3014,14.3087,112600.0
2012-05-18 14:10:00,19.56,19.57,19.53,19.54,271000.0,14.3087,14.316,14.2867,14.294,271000.0
2012-05-18 14:20:00,19.54,19.56,19.5,19.53,304200.0,14.294,14.3087,14.2648,14.2867,304200.0
2012-05-18 14:30:00,19.53,19.54,19.49,19.5,181200.0,14.2867,14.294,14.2575,14.2648,181200.0
2012-05-18 14:40:00,19.5,19.51,19.48,19.49,177800.0,14.2648,14.2721,14.2501,14.2575,177800.0
2012-05-18 14:50:00,19.49,19.53,19.49,19.5,179600.0,14.2575,14.2867,14.2575,14.2648,179600.0
2012-05-18 15:00:00,19.5,19.56,19.49,19.55,445400.0,14.2648,14.3087,14.2575,14.3014,445400.0
2012-05-18 15:10:00,19.55,19.61,19.55,19.59,232800.0,14.3014,14.3452,14.3014,14.3306,232800.0
2012-05-18 15:20:00,19.59,19.59,19.52,19.54,374200.0,14.3306,14.3306,14.2794,14.294,374200.0
2012-05-18 15:30:00,19.53,19.55,19.49,19.5,285800.0,14.2867,14.3014,14.2575,14.2648,285800.0
2012-05-18 15:40:00,19.5,19.54,19.45,19.5,329000.0,14.2648,14.294,14.2282,14.2648,329000.0
2012-05-18 15:50:00,19.5,19.55,19.48,19.54,1116000.0,14.2648,14.3014,14.2501,14.294,1116000.0
2012-05-21 09:30:00,19.82,19.82,19.54,19.67,322200.0,14.4989,14.4989,14.294,14.3891,322200.0
2012-05-21 09:40:00,19.67,19.8,19.67,19.7,180000.0,14.3891,14.4842,14.3891,14.4111,180000.0
2012-05-21 09:50:00,19.72,19.84,19.68,19.84,155600.0,14.4257,14.5135,14.3965,14.5135,155600.0
2012-05-21 10:00:00,19.83,19.83,19.7,19.75,254000.0,14.5062,14.5062,14.4111,14.4477,254000.0
2012-05-21 10:10:00,19.75,19.84,19.7,19.82,146800.0,14.4477,14.5135,14.4111,14.4989,146800.0
2012-05-21 10:20:00,19.82,19.99,19.79,19.98,95000.0,14.4989,14.6232,14.4769,14.6159,95000.0
2012-05-21 10:30:00,19.99,20.02,19.96,19.99,141000.0,14.6232,14.6452,14.6013,14.6232,141000.0
2012-05-21 10:40:00,19.99,20.06,19.98,20.04,152600.0,14.6232,14.6744,14.6159,14.6598,152600.0
2012-05-21 10:50:00,20.04,20.08,20.02,20.04,101000.0,14.6598,14.6891,14.6452,14.6598,101000.0
2012-05-21 11:00:00,20.04,20.04,19.96,19.96,114200.0,14.6598,14.6598,14.6013,14.6013,114200.0
2012-05-21 11:10:00,19.95,20.0,19.94,19.96,132600.0,14.594,14.6305,14.5866,14.6013,132600.0
2012-05-21 11:20:00,19.96,19.96,19.88,19.9,106800.0,14.6013,14.6013,14.5428,14.5574,106800.0
2012-05-21 11:30:00,19.91,19.93,19.88,19.89,156400.0,14.5647,14.5793,14.5428,14.5501,156400.0
2012-05-21 11:40:00,19.88,19.93,19.88,19.91,111000.0,14.5428,14.5793,14.5428,14.5647,111000.0
2012-05-21 11:50:00,19.92,19.93,19.9,19.91,51800.0,14.572,14.5793,14.5574,14.5647,51800.0
2012-05-21 12:00:00,19.91,19.93,19.88,19.88,58200.0,14.5647,14.5793,14.5428,14.5428,58200.0
2012-05-21 12:10:00,19.88,19.93,19.88,19.91,47400.0,14.5428,14.5793,14.5428,14.5647,47400.0
2012-05-21 12:20:00,19.91,19.95,19.91,19.92,65600.0,14.5647,14.594,14.5647,14.572,65600.0
2012-05-21 12:30:00,19.93,19.95,19.91,19.93,96200.0,14.5793,14.594,14.5647,14.5793,96200.0
2012-05-21 12:40:00,19.93,19.94,19.92,19.93,65400.0,14.5793,14.5866,14.572,14.5793,65400.0
2012-05-21 12:50:00,19.93,19.95,19.86,19.86,60800.0,14.5793,14.594,14.5281,14.5281,60800.0
2012-05-21 13:00:00,19.86,19.86,19.82,19.86,123400.0,14.5281,14.5281,14.4989,14.5281,123400.0
2012-05-21 13:10:00,19.86,19.88,19.81,19.84,69800.0,14.5281,14.5428,14.4916,14.5135,69800.0
2012-05-21 13:20:00,19.84,19.9,19.84,19.88,65800.0,14.5135,14.5574,14.5135,14.5428,65800.0
2012-05-21 13:30:00,19.89,19.89,19.85,19.86,71000.0,14.5501,14.5501,14.5208,14.5281,71000.0
2012-05-21 13:40:00,19.86,19.93,19.85,19.91,109000.0,14.5281,14.5793,14.5208,14.5647,109000.0
2012-05-21 13:50:00,19.92,19.92,19.88,19.91,96200.0,14.572,14.572,14.5428,14.5647,96200.0
2012-05-21 14:00:00,19.91,19.92,19.84,19.85,120000.0,14.5647,14.572,14.5135,14.5208,120000.0
2012-05-21 14:10:00,19.85,19.85,19.8,19.84,221000.0,14.5208,14.5208,14.4842,14.5135,221000.0
2012-05-21 14:20:00,19.84,19.88,19.77,19.78,208600.0,14.5135,14.5428,14.4623,14.4696,208600.0
2012-05-21 14:30:00,19.78,19.83,19.77,19.81,128800.0,14.4696,14.5062,14.4623,14.4916,128800.0
2012-05-21 14:40:00,19.81,19.85,19.81,19.81,142200.0,14.4916,14.5208,14.4916,14.4916,142200.0
2012-05-21 14:50:00,19.82,19.85,19.8,19.83,223600.0,14.4989,14.5208,14.4842,14.5062,223600.0
2012-05-21 15:00:00,19.83,19.84,19.81,19.82,215000.0,14.5062,14.5135,14.4916,14.4989,215000.0
2012-05-21 15:10:00,19.82,19.85,19.81,19.83,197600.0,14.4989,14.5208,14.4916,14.5062,197600.0
2012-05-21 15:20:00,19.84,19.89,19.84,19.85,163600.0,14.5135,14.5501,14.5135,14.5208,163600.0
2012-05-21 15:30:00,19.85,19.86,19.8,19.83,282200.0,14.5208,14.5281,14.4842,14.5062,282200.0
2012-05-21 15:40:00,19.82,19.86,19.79,19.85,339400.0,14.4989,14.5281,14.4769,14.5208,339400.0
2012-05-21 15:50:00,19.85,19.88,19.83,19.87,1006200.0,14.5208,14.5428,14.5062,14.5354,1006200.0
2012-05-22 09:30:00,19.96,20.0,19.88,19.89,183000.0,14.6013,14.6305,14.5428,14.5501,183000.0
2012-05-22 09:40:00,19.89,20.04,19.86,20.01,164600.0,14.5501,14.6598,14.5281,14.6379,164600.0
2012-05-22 09:50:00,20.0,20.15,19.99,20.05,229200.0,14.6305,14.7403,14.6232,14.6671,229200.0
2012-05-22 10:00:00,20.04,20.14,20.04,20.14,254000.0,14.6598,14.733,14.6598,14.733,254000.0
2012-05-22 10:10:00,20.14,20.22,20.11,20.21,122800.0,14.733,14.7915,14.711,14.7842,122800.0
2012-05-22 10:20:00,20.21,20.25,20.2,20.24,242600.0,14.7842,14.8134,14.7768,14.8061,242600.0
2012-05-22 10:30:00,20.25,20.27,20.21,20.22,109400.0,14.8134,14.8281,14.7842,14.7915,109400.0
2012-05-22 10:40:00,20.23,20.33,20.23,20.31,286800.0,14.7988,14.8719,14.7988,14.8573,286800.0
2012-05-22 10:50:00,20.31,20.36,20.29,20.36,178000.0,14.8573,14.8939,14.8427,14.8939,178000.0
2012-05-22 11:00:00,20.35,20.39,20.32,20.35,276000.0,14.8866,14.9158,14.8646,14.8866,276000.0
2012-05-22 11:10:00,20.34,20.36,20.32,20.36,111800.0,14.8793,14.8939,14.8646,14.8939,111800.0
2012-05-22 11:20:00,20.35,20.39,20.35,20.35,75400.0,14.8866,14.9158,14.8866,14.8866,75400.0
2012-05-22 11:30:00,20.35,20.36,20.33,20.35,101000.0,14.8866,14.8939,14.8719,14.8866,101000.0
2012-05-22 11:40:00,20.34,20.36,20.29,20.3,99800.0,14.8793,14.8939,14.8427,14.85,99800.0
2012-05-22 11:50:00,20.3,20.32,20.23,20.24,140400.0,14.85,14.8646,14.7988,14.8061,140400.0
2012-05-22 12:00:00,20.24,20.24,20.14,20.14,152200.0,14.8061,14.8061,14.733,14.733,152200.0
2012-05-22 12:10:00,20.14,20.23,20.13,20.23,101200.0,14.733,14.7988,14.7256,14.7988,101200.0
2012-05-22 12:20:00,20.22,20.25,20.22,20.23,99000.0,14.7915,14.8134,14.7915,14.7988,99000.0
2012-05-22 12:30:00,20.23,20.28,20.22,20.27,217800.0,14.7988,14.8354,14.7915,14.8281,217800.0
2012-05-22 12:40:00,20.26,20.33,20.25,20.31,124000.0,14.8207,14.8719,14.8134,14.8573,124000.0
2012-05-22 12:50:00,20.31,20.31,20.25,20.25,82800.0,14.8573,14.8573,14.8134,14.8134,82800.0
2012-05-22 13:00:00,20.25,20.31,20.25,20.3,145800.0,14.8134,14.8573,14.8134,14.85,145800.0
2012-05-22 13:10:00,20.3,20.3,20.22,20.22,65400.0,14.85,14.85,14.7915,14.7915,65400.0
2012-05-22 13:20:00,20.22,20.23,20.19,20.19,56000.0,14.7915,14.7988,14.7695,14.7695,56000.0
2012-05-22 13:30:00,20.19,20.24,20.17,20.18,89000.0,14.7695,14.8061,14.7549,14.7622,89000.0
2012-05-22 13:40:00,20.18,20.18,20.13,20.17,77000.0,14.7622,14.7622,14.7256,14.7549,77000.0
2012-05-22 13:50:00,20.17,20.18,20.14,20.16,151000.0,14.7549,14.7622,14.733,14.7476,151000.0
2012-05-22 14:00:00,20.16,20.27,20.15,20.25,128400.0,14.7476,14.8281,14.7403,14.8134,128400.0
2012-05-22 14:10:00,20.25,20.26,20.21,20.25,99400.0,14.8134,14.8207,14.7842,14.8134,99400.0
2012-05-22 14:20:00,20.25,20.29,20.24,20.25,83200.0,14.8134,14.8427,14.8061,14.8134,83200.0
2012-05-22 14:30:00,20.24,20.26,20.18,20.19,149000.0,14.8061,14.8207,14.7622,14.7695,149000.0
2012-05-22 14:40:00,20.19,20.23,20.16,20.2,168200.0,14.7695,14.7988,14.7476,14.7768,168200.0
2012-05-22 14:50:00,20.21,20.23,20.18,20.2,216000.0,14.7842,14.7988,14.7622,14.7768,216000.0
2012-05-22 15:00:00,20.2,20.22,20.17,20.18,199400.0,14.7768,14.7915,14.7549,14.7622,199400.0
2012-05-22 15:10:00,20.19,20.19,20.11,20.11,141800.0,14.7695,14.7695,14.711,14.711,141800.0
2012-05-22 15:20:00,20.11,20.13,20.05,20.05,265600.0,14.711,14.7256,14.6671,14.6671,265600.0
2012-05-22 15:30:00,20.05,20.06,19.98,20.0,392000.0,14.6671,14.6744,14.6159,14.6305,392000.0
2012-05-22 15:40:00,20.0,20.03,19.91,19.93,417000.0,14.6305,14.6525,14.5647,14.5793,417000.0
2012-05-22 15:50:00,19.93,20.07,19.93,20.07,953600.0,14.5793,14.6817,14.5793,14.6817,953600.0
2012-05-23 09:30:00,19.88,19.92,19.75,19.88,275200.0,14.5428,14.572,14.4477,14.5428,275200.0
2012-05-23 09:40:00,19.88,19.88,19.75,19.75,116200.0,14.5428,14.5428,14.4477,14.4477,116200.0
2012-05-23 09:50:00,19.75,19.86,19.71,19.77,181600.0,14.4477,14.5281,14.4184,14.4623,181600.0
2012-05-23 10:00:00,19.78,19.83,19.65,19.68,262200.0,14.4696,14.5062,14.3745,14.3965,262200.0
2012-05-23 10:10:00,19.7,19.75,19.63,19.67,175200.0,14.4111,14.4477,14.3599,14.3891,175200.0
2012-05-23 10:20:00,19.68,19.68,19.6,19.61,164400.0,14.3965,14.3965,14.3379,14.3452,164400.0
2012-05-23 10:30:00,19.61,19.63,19.57,19.57,209200.0,14.3452,14.3599,14.316,14.316,209200.0
2012-05-23 10:40:00,19.57,19.58,19.49,19.54,579200.0,14.316,14.3233,14.2575,14.294,579200.0
2012-05-23 10:50:00,19.54,19.57,19.44,19.52,320600.0,14.294,14.316,14.2209,14.2794,320600.0
2012-05-23 11:00:00,19.51,19.61,19.49,19.6,199200.0,14.2721,14.3452,14.2575,14.3379,199200.0
2012-05-23 11:10:00,19.6,19.64,19.55,19.61,150800.0,14.3379,14.3672,14.3014,14.3452,150800.0
2012-05-23 11:20:00,19.61,19.67,19.59,19.64,150000.0,14.3452,14.3891,14.3306,14.3672,150000.0
2012-05-23 11:30:00,19.64,19.7,19.57,19.62,111600.0,14.3672,14.4111,14.316,14.3526,111600.0
2012-05-23 11:40:00,19.63,19.67,19.56,19.58,96000.0,14.3599,14.3891,14.3087,14.3233,96000.0
2012-05-23 11:50:00,19.58,19.59,19.5,19.53,205600.0,14.3233,14.3306,14.2648,14.2867,205600.0
2012-05-23 12:00:00,19.53,19.55,19.48,19.52,135400.0,14.2867,14.3014,14.2501,14.2794,135400.0
2012-05-23 12:10:00,19.52,19.58,19.5,19.57,64600.0,14.2794,14.3233,14.2648,14.316,64600.0
2012-05-23 12:20:00,19.57,19.57,19.46,19.47,128800.0,14.316,14.316,14.2355,14.2428,128800.0
2012-05-23 12:30:00,19.47,19.49,19.42,19.49,209400.0,14.2428,14.2575,14.2063,14.2575,209400.0
2012-05-23 12:40:00,19.49,19.54,19.49,19.49,195200.0,14.2575,14.294,14.2575,14.2575,195200.0
2012-05-23 12:50:00,19.49,19.49,19.43,19.45,189800.0,14.2575,14.2575,14.2136,14.2282,189800.0
2012-05-23 13:00:00,19.45,19.49,19.45,19.47,92400.0,14.2282,14.2575,14.2282,14.2428,92400.0
2012-05-23 13:10:00,19.48,19.54,19.47,19.49,87800.0,14.2501,14.294,14.2428,14.2575,87800.0
2012-05-23 13:20:00,19.5,19.58,19.5,19.57,78400.0,14.2648,14.3233,14.2648,14.316,78400.0
2012-05-23 13:30:00,19.57,19.61,19.55,19.57,75800.0,14.316,14.3452,14.3014,14.316,75800.0
2012-05-23 13:40:00,19.57,19.61,19.56,19.61,108400.0,14.316,14.3452,14.3087,14.3452,108400.0
2012-05-23 13:50:00,19.61,19.63,19.57,19.61,81200.0,14.3452,14.3599,14.316,14.3452,81200.0
2012-05-23 14:00:00,19.61,19.63,19.56,19.61,103800.0,14.3452,14.3599,14.3087,14.3452,103800.0
2012-05-23 14:10:00,19.61,19.62,19.54,19.55,90600.0,14.3452,14.3526,14.294,14.3014,90600.0
2012-05-23 14:20:00,19.55,19.57,19.53,19.54,75800.0,14.3014,14.316,14.2867,14.294,75800.0
2012-05-23 14:30:00,19.54,19.64,19.53,19.63,126200.0,14.294,14.3672,14.2867,14.3599,126200.0
2012-05-23 14:40:00,19.63,19.72,19.62,19.68,195000.0,14.3599,14.4257,14.3526,14.3965,195000.0
2012-05-23 14:50:00,19.68,19.76,19.68,19.75,223200.0,14.3965,14.455,14.3965,14.4477,223200.0
2012-05-23 15:00:00,19.75,19.79,19.7,19.79,184000.0,14.4477,14.4769,14.4111,14.4769,184000.0
2012-05-23 15:10:00,19.79,19.81,19.74,19.81,194000.0,14.4769,14.4916,14.4403,14.4916,194000.0
2012-05-23 15:20:00,19.81,19.86,19.78,19.83,202800.0,14.4916,14.5281,14.4696,14.5062,202800.0
2012-05-23 15:30:00,19.83,19.96,19.83,19.92,354800.0,14.5062,14.6013,14.5062,14.572,354800.0
2012-05-23 15:40:00,19.92,19.99,19.86,19.94,649600.0,14.572,14.6232,14.5281,14.5866,649600.0
2012-05-23 15:50:00,19.94,19.96,19.86,19.93,583400.0,14.5866,14.6013,14.5281,14.5793,583400.0
2012-05-24 09:30:00,20.06,20.07,19.82,19.82,403000.0,14.6744,14.6817,14.4989,14.4989,403000.0
2012-05-24 09:40:00,19.8,19.91,19.77,19.83,115000.0,14.4842,14.5647,14.4623,14.5062,115000.0
2012-05-24 09:50:00,19.83,19.86,19.71,19.75,96800.0,14.5062,14.5281,14.4184,14.4477,96800.0
2012-05-24 10:00:00,19.75,19.81,19.72,19.78,114600.0,14.4477,14.4916,14.4257,14.4696,114600.0
2012-05-24 10:10:00,19.78,19.78,19.68,19.72,88600.0,14.4696,14.4696,14.3965,14.4257,88600.0
2012-05-24 10:20:00,19.72,19.74,19.67,19.73,152800.0,14.4257,14.4403,14.3891,14.433,152800.0
2012-05-24 10:30:00,19.74,19.84,19.73,19.8,118400.0,14.4403,14.5135,14.433,14.4842,118400.0
2012-05-24 10:40:00,19.8,19.83,19.77,19.78,245400.0,14.4842,14.5062,14.4623,14.4696,245400.0
2012-05-24 10:50:00,19.78,19.82,19.77,19.8,50800.0,14.4696,14.4989,14.4623,14.4842,50800.0
2012-05-24 11:00:00,19.79,19.83,19.77,19.81,232800.0,14.4769,14.5062,14.4623,14.4916,232800.0
2012-05-24 11:10:00,19.8,19.9,19.8,19.88,91600.0,14.4842,14.5574,14.4842,14.5428,91600.0
2012-05-24 11:20:00,19.87,19.88,19.83,19.86,55000.0,14.5354,14.5428,14.5062,14.5281,55000.0
2012-05-24 11:30:00,19.85,19.86,19.8,19.82,94000.0,14.5208,14.5281,14.4842,14.4989,94000.0
2012-05-24 11:40:00,19.82,19.86,19.78,19.8,174000.0,14.4989,14.5281,14.4696,14.4842,174000.0
2012-05-24 11:50:00,19.79,19.82,19.77,19.81,71800.0,14.4769,14.4989,14.4623,14.4916,71800.0
2012-05-24 12:00:00,19.82,19.83,19.7,19.73,224800.0,14.4989,14.5062,14.4111,14.433,224800.0
2012-05-24 12:10:00,19.73,19.76,19.7,19.7,292200.0,14.433,14.455,14.4111,14.4111,292200.0
2012-05-24 12:20:00,19.7,19.74,19.68,19.71,129400.0,14.4111,14.4403,14.3965,14.4184,129400.0
2012-05-24 12:30:00,19.72,19.72,19.65,19.65,230600.0,14.4257,14.4257,14.3745,14.3745,230600.0
2012-05-24 12:40:00,19.66,19.71,19.63,19.71,138200.0,14.3818,14.4184,14.3599,14.4184,138200.0
2012-05-24 12:50:00,19.71,19.71,19.67,19.71,91600.0,14.4184,14.4184,14.3891,14.4184,91600.0
2012-05-24 13:00:00,19.71,19.77,19.71,19.74,81400.0,14.4184,14.4623,14.4184,14.4403,81400.0
2012-05-24 13:10:00,19.74,19.79,19.72,19.73,154600.0,14.4403,14.4769,14.4257,14.433,154600.0
2012-05-24 13:20:00,19.74,19.81,19.74,19.74,65600.0,14.4403,14.4916,14.4403,14.4403,65600.0
2012-05-24 13:30:00,19.74,19.75,19.7,19.75,65800.0,14.4403,14.4477,14.4111,14.4477,65800.0
2012-05-24 13:40:00,19.75,19.77,19.71,19.71,47600.0,14.4477,14.4623,14.4184,14.4184,47600.0
2012-05-24 13:50:00,19.72,19.72,19.64,19.64,103400.0,14.4257,14.4257,14.3672,14.3672,103400.0
2012-05-24 14:00:00,19.63,19.71,19.63,19.65,103200.0,14.3599,14.4184,14.3599,14.3745,103200.0
2012-05-24 14:10:00,19.65,19.66,19.59,19.65,118600.0,14.3745,14.3818,14.3306,14.3745,118600.0
2012-05-24 14:20:00,19.65,19.67,19.63,19.65,71200.0,14.3745,14.3891,14.3599,14.3745,71200.0
2012-05-24 14:30:00,19.66,19.7,19.64,19.68,78800.0,14.3818,14.4111,14.3672,14.3965,78800.0
2012-05-24 14:40:00,19.67,19.7,19.64,19.7,122800.0,14.3891,14.4111,14.3672,14.4111,122800.0
2012-05-24 14:50:00,19.7,19.7,19.65,19.66,55600.0,14.4111,14.4111,14.3745,14.3818,55600.0
2012-05-24 15:00:00,19.66,19.72,19.65,19.67,144800.0,14.3818,14.4257,14.3745,14.3891,144800.0
2012-05-24 15:10:00,19.68,19.71,19.65,19.7,104600.0,14.3965,14.4184,14.3745,14.4111,104600.0
2012-05-24 15:20:00,19.7,19.83,19.68,19.8,255200.0,14.4111,14.5062,14.3965,14.4842,255200.0
2012-05-24 15:30:00,19.8,19.84,19.77,19.79,119800.0,14.4842,14.5135,14.4623,14.4769,119800.0
2012-05-24 15:40:00,19.8,19.82,19.77,19.78,243400.0,14.4842,14.4989,14.4623,14.4696,243400.0
2012-05-24 15:50:00,19.79,19.84,19.78,19.84,614400.0,14.4769,14.5135,14.4696,14.5135,614400.0
2012-05-25 09:30:00,19.83,19.86,19.77,19.83,132000.0,14.5062,14.5281,14.4623,14.5062,132000.0
2012-05-25 09:40:00,19.84,19.88,19.78,19.85,115400.0,14.5135,14.5428,14.4696,14.5208,115400.0
2012-05-25 09:50:00,19.84,19.9,19.78,19.83,175600.0,14.5135,14.5574,14.4696,14.5062,175600.0
2012-05-25 10:00:00,19.82,19.86,19.8,19.81,66400.0,14.4989,14.5281,14.4842,14.4916,66400.0
2012-05-25 10:10:00,19.82,19.84,19.77,19.83,79800.0,14.4989,14.5135,14.4623,14.5062,79800.0
2012-05-25 10:20:00,19.83,19.84,19.79,19.83,113600.0,14.5062,14.5135,14.4769,14.5062,113600.0
2012-05-25 10:30:00,19.83,19.94,19.83,19.91,150200.0,14.5062,14.5866,14.5062,14.5647,150200.0
2012-05-25 10:40:00,19.91,19.91,19.83,19.86,57000.0,14.5647,14.5647,14.5062,14.5281,57000.0
2012-05-25 10:50:00,19.86,19.88,19.83,19.83,47600.0,14.5281,14.5428,14.5062,14.5062,47600.0
2012-05-25 11:00:00,19.83,19.92,19.83,19.91,71000.0,14.5062,14.572,14.5062,14.5647,71000.0
2012-05-25 11:10:00,19.91,19.92,19.83,19.84,297600.0,14.5647,14.572,14.5062,14.5135,297600.0
2012-05-25 11:20:00,19.85,19.9,19.83,19.85,162000.0,14.5208,14.5574,14.5062,14.5208,162000.0
2012-05-25 11:30:00,19.85,19.85,19.8,19.82,90000.0,14.5208,14.5208,14.4842,14.4989,90000.0
2012-05-25 11:40:00,19.82,19.84,19.8,19.83,34000.0,14.4989,14.5135,14.4842,14.5062,34000.0
2012-05-25 11:50:00,19.83,19.86,19.82,19.86,49800.0,14.5062,14.5281,14.4989,14.5281,49800.0
2012-05-25 12:00:00,19.85,19.85,19.8,19.83,39200.0,14.5208,14.5208,14.4842,14.5062,39200.0
2012-05-25 12:10:00,19.83,19.83,19.79,19.79,21600.0,14.5062,14.5062,14.4769,14.4769,21600.0
2012-05-25 12:20:00,19.79,19.8,19.75,19.75,43600.0,14.4769,14.4842,14.4477,14.4477,43600.0
2012-05-25 12:30:00,19.76,19.79,19.75,19.78,28400.0,14.455,14.4769,14.4477,14.4696,28400.0
2012-05-25 12:40:00,19.78,19.78,19.76,19.78,54000.0,14.4696,14.4696,14.455,14.4696,54000.0
2012-05-25 12:50:00,19.77,19.79,19.75,19.75,56000.0,14.4623,14.4769,14.4477,14.4477,56000.0
2012-05-25 13:00:00,19.75,19.75,19.74,19.75,40000.0,14.4477,14.4477,14.4403,14.4477,40000.0
2012-05-25 13:10:00,19.75,19.75,19.73,19.75,21400.0,14.4477,14.4477,14.433,14.4477,21400.0
2012-05-25 13:20:00,19.75,19.76,19.73,19.73,30400.0,14.4477,14.455,14.433,14.433,30400.0
2012-05-25 13:30:00,19.74,19.75,19.69,19.69,55000.0,14.4403,14.4477,14.4038,14.4038,55000.0
2012-05-25 13:40:00,19.7,19.7,19.68,19.68,38400.0,14.4111,14.4111,14.3965,14.3965,38400.0
2012-05-25 13:50:00,19.68,19.68,19.61,19.61,293600.0,14.3965,14.3965,14.3452,14.3452,293600.0
2012-05-25 14:00:00,19.61,19.65,19.6,19.63,185600.0,14.3452,14.3745,14.3379,14.3599,185600.0
2012-05-25 14:10:00,19.63,19.65,19.59,19.6,124600.0,14.3599,14.3745,14.3306,14.3379,124600.0
2012-05-25 14:20:00,19.6,19.64,19.55,19.61,174000.0,14.3379,14.3672,14.3014,14.3452,174000.0
2012-05-25 14:30:00,19.61,19.64,19.59,19.61,88400.0,14.3452,14.3672,14.3306,14.3452,88400.0
2012-05-25 14:40:00,19.61,19.61,19.55,19.58,91200.0,14.3452,14.3452,14.3014,14.3233,91200.0
2012-05-25 14:50:00,19.58,19.6,19.55,19.59,139000.0,14.3233,14.3379,14.3014,14.3306,139000.0
2012-05-25 15:00:00,19.59,19.63,19.57,19.63,92200.0,14.3306,14.3599,14.316,14.3599,92200.0
2012-05-25 15:10:00,19.63,19.63,19.57,19.57,137400.0,14.3599,14.3599,14.316,14.316,137400.0
2012-05-25 15:20:00,19.57,19.59,19.52,19.57,195200.0,14.316,14.3306,14.2794,14.316,195200.0
2012-05-25 15:30:00,19.58,19.63,19.55,19.59,178000.0,14.3233,14.3599,14.3014,14.3306,178000.0
2012-05-25 15:40:00,19.59,19.65,19.59,19.64,235800.0,14.3306,14.3745,14.3306,14.3672,235800.0
2012-05-25 15:50:00,19.64,19.64,19.6,19.61,392000.0,14.3672,14.3672,14.3379,14.3452,392000.0
2012-05-29 09:30:00,19.83,19.92,19.78,19.85,158400.0,14.5062,14.572,14.4696,14.5208,158400.0
2012-05-29 09:40:00,19.85,20.02,19.85,19.96,136800.0,14.5208,14.6452,14.5208,14.6013,136800.0
2012-05-29 09:50:00,19.97,19.97,19.88,19.9,106600.0,14.6086,14.6086,14.5428,14.5574,106600.0
2012-05-29 10:00:00,19.89,19.96,19.85,19.93,168800.0,14.5501,14.6013,14.5208,14.5793,168800.0
2012-05-29 10:10:00,19.95,19.99,19.93,19.97,99200.0,14.594,14.6232,14.5793,14.6086,99200.0
2012-05-29 10:20:00,19.97,19.98,19.95,19.96,70800.0,14.6086,14.6159,14.594,14.6013,70800.0
2012-05-29 10:30:00,19.96,19.99,19.95,19.95,88000.0,14.6013,14.6232,14.594,14.594,88000.0
2012-05-29 10:40:00,19.94,20.0,19.93,20.0,88200.0,14.5866,14.6305,14.5793,14.6305,88200.0
2012-05-29 10:50:00,20.0,20.0,19.97,20.0,84200.0,14.6305,14.6305,14.6086,14.6305,84200.0
2012-05-29 11:00:00,20.0,20.04,19.99,20.04,159200.0,14.6305,14.6598,14.6232,14.6598,159200.0
2012-05-29 11:10:00,20.03,20.04,19.98,20.0,164200.0,14.6525,14.6598,14.6159,14.6305,164200.0
2012-05-29 11:20:00,20.0,20.0,19.92,19.93,117800.0,14.6305,14.6305,14.572,14.5793,117800.0
2012-05-29 11:30:00,19.93,19.98,19.88,19.92,226200.0,14.5793,14.6159,14.5428,14.572,226200.0
2012-05-29 11:40:00,19.91,19.95,19.89,19.92,152400.0,14.5647,14.594,14.5501,14.572,152400.0
2012-05-29 11:50:00,19.92,19.96,19.91,19.94,101000.0,14.572,14.6013,14.5647,14.5866,101000.0
2012-05-29 12:00:00,19.94,19.95,19.88,19.91,105400.0,14.5866,14.594,14.5428,14.5647,105400.0
2012-05-29 12:10:00,19.92,19.92,19.85,19.88,54200.0,14.572,14.572,14.5208,14.5428,54200.0
2012-05-29 12:20:00,19.88,19.91,19.87,19.9,92800.0,14.5428,14.5647,14.5354,14.5574,92800.0
2012-05-29 12:30:00,19.9,19.9,19.86,19.9,105600.0,14.5574,14.5574,14.5281,14.5574,105600.0
2012-05-29 12:40:00,19.9,19.93,19.89,19.91,75400.0,14.5574,14.5793,14.5501,14.5647,75400.0
2012-05-29 12:50:00,19.91,19.92,19.88,19.9,215200.0,14.5647,14.572,14.5428,14.5574,215200.0
2012-05-29 13:00:00,19.9,19.91,19.89,19.91,127200.0,14.5574,14.5647,14.5501,14.5647,127200.0
2012-05-29 13:10:00,19.91,19.93,19.9,19.9,47600.0,14.5647,14.5793,14.5574,14.5574,47600.0
2012-05-29 13:20:00,19.91,19.92,19.89,19.9,108000.0,14.5647,14.572,14.5501,14.5574,108000.0
2012-05-29 13:30:00,19.9,19.91,19.86,19.9,112200.0,14.5574,14.5647,14.5281,14.5574,112200.0
2012-05-29 13:40:00,19.91,19.97,19.9,19.93,111000.0,14.5647,14.6086,14.5574,14.5793,111000.0
2012-05-29 13:50:00,19.93,19.96,19.93,19.96,152200.0,14.5793,14.6013,14.5793,14.6013,152200.0
2012-05-29 14:00:00,19.96,19.96,19.92,19.93,263400.0,14.6013,14.6013,14.572,14.5793,263400.0
2012-05-29 14:10:00,19.93,19.98,19.93,19.95,148600.0,14.5793,14.6159,14.5793,14.594,148600.0
2012-05-29 14:20:00,19.93,19.96,19.93,19.96,103200.0,14.5793,14.6013,14.5793,14.6013,103200.0
2012-05-29 14:30:00,19.96,19.96,19.93,19.93,89000.0,14.6013,14.6013,14.5793,14.5793,89000.0
2012-05-29 14:40:00,19.93,19.95,19.93,19.95,163200.0,14.5793,14.594,14.5793,14.594,163200.0
2012-05-29 14:50:00,19.95,19.99,19.93,19.99,105600.0,14.594,14.6232,14.5793,14.6232,105600.0
2012-05-29 15:00:00,19.99,20.01,19.96,19.99,174600.0,14.6232,14.6379,14.6013,14.6232,174600.0
2012-05-29 15:10:00,20.0,20.03,19.99,20.01,129800.0,14.6305,14.6525,14.6232,14.6379,129800.0
2012-05-29 15:20:00,20.01,20.02,19.99,20.02,144400.0,14.6379,14.6452,14.6232,14.6452,144400.0
2012-05-29 15:30:00,20.02,20.06,20.0,20.03,186800.0,14.6452,14.6744,14.6305,14.6525,186800.0
2012-05-29 15:40:00,20.02,20.14,20.02,20.11,485000.0,14.6452,14.733,14.6452,14.711,485000.0
2012-05-29 15:50:00,20.12,20.14,20.09,20.12,643000.0,14.7183,14.733,14.6964,14.7183,643000.0
2012-05-30 09:30:00,19.91,19.91,19.76,19.77,176600.0,14.5647,14.5647,14.455,14.4623,176600.0
2012-05-30 09:40:00,19.77,19.83,19.74,19.76,110200.0,14.4623,14.5062,14.4403,14.455,110200.0
2012-05-30 09:50:00,19.76,19.81,19.74,19.79,112400.0,14.455,14.4916,14.4403,14.4769,112400.0
2012-05-30 10:00:00,19.78,19.8,19.68,19.73,280800.0,14.4696,14.4842,14.3965,14.433,280800.0
2012-05-30 10:10:00,19.73,19.73,19.61,19.65,131000.0,14.433,14.433,14.3452,14.3745,131000.0
2012-05-30 10:20:00,19.65,19.78,19.65,19.78,195200.0,14.3745,14.4696,14.3745,14.4696,195200.0
2012-05-30 10:30:00,19.77,19.8,19.75,19.78,137400.0,14.4623,14.4842,14.4477,14.4696,137400.0
2012-05-30 10:40:00,19.78,19.81,19.76,19.78,128400.0,14.4696,14.4916,14.455,14.4696,128400.0
2012-05-30 10:50:00,19.77,19.82,19.77,19.78,121000.0,14.4623,14.4989,14.4623,14.4696,121000.0
2012-05-30 11:00:00,19.78,19.85,19.75,19.85,184400.0,14.4696,14.5208,14.4477,14.5208,184400.0
2012-05-30 11:10:00,19.84,19.89,19.84,19.87,127200.0,14.5135,14.5501,14.5135,14.5354,127200.0
2012-05-30 11:20:00,19.86,19.88,19.8,19.86,142000.0,14.5281,14.5428,14.4842,14.5281,142000.0
2012-05-30 11:30:00,19.86,19.88,19.79,19.88,173000.0,14.5281,14.5428,14.4769,14.5428,173000.0
2012-05-30 11:40:00,19.88,19.93,19.88,19.9,281000.0,14.5428,14.5793,14.5428,14.5574,281000.0
2012-05-30 11:50:00,19.9,19.92,19.84,19.84,175600.0,14.5574,14.572,14.5135,14.5135,175600.0
2012-05-30 12:00:00,19.84,19.86,19.78,19.84,81200.0,14.5135,14.5281,14.4696,14.5135,81200.0
2012-05-30 12:10:00,19.84,19.88,19.83,19.83,75600.0,14.5135,14.5428,14.5062,14.5062,75600.0
2012-05-30 12:20:00,19.83,19.83,19.77,19.78,119800.0,14.5062,14.5062,14.4623,14.4696,119800.0
2012-05-30 12:30:00,19.78,19.83,19.75,19.82,72400.0,14.4696,14.5062,14.4477,14.4989,72400.0
2012-05-30 12:40:00,19.82,19.87,19.8,19.86,111000.0,14.4989,14.5354,14.4842,14.5281,111000.0
2012-05-30 12:50:00,19.86,19.88,19.85,19.86,58000.0,14.5281,14.5428,14.5208,14.5281,58000.0
2012-05-30 13:00:00,19.86,19.88,19.82,19.82,79400.0,14.5281,14.5428,14.4989,14.4989,79400.0
2012-05-30 13:10:00,19.82,19.87,19.82,19.86,62400.0,14.4989,14.5354,14.4989,14.5281,62400.0
2012-05-30 13:20:00,19.86,19.88,19.84,19.86,91600.0,14.5281,14.5428,14.5135,14.5281,91600.0
2012-05-30 13:30:00,19.86,19.9,19.86,19.88,124600.0,14.5281,14.5574,14.5281,14.5428,124600.0
2012-05-30 13:40:00,19.87,19.89,19.85,19.87,65800.0,14.5354,14.5501,14.5208,14.5354,65800.0
2012-05-30 13:50:00,19.87,19.89,19.85,19.88,89200.0,14.5354,14.5501,14.5208,14.5428,89200.0
2012-05-30 14:00:00,19.88,19.92,19.88,19.89,93600.0,14.5428,14.572,14.5428,14.5501,93600.0
2012-05-30 14:10:00,19.89,19.93,19.86,19.93,94000.0,14.5501,14.5793,14.5281,14.5793,94000.0
2012-05-30 14:20:00,19.92,19.95,19.86,19.89,120400.0,14.572,14.594,14.5281,14.5501,120400.0
2012-05-30 14:30:00,19.88,19.89,19.85,19.86,108000.0,14.5428,14.5501,14.5208,14.5281,108000.0
2012-05-30 14:40:00,19.86,19.9,19.85,19.86,96800.0,14.5281,14.5574,14.5208,14.5281,96800.0
2012-05-30 14:50:00,19.86,19.88,19.85,19.86,104200.0,14.5281,14.5428,14.5208,14.5281,104200.0
2012-05-30 15:00:00,19.86,19.89,19.8,19.82,143000.0,14.5281,14.5501,14.4842,14.4989,143000.0
2012-05-30 15:10:00,19.82,19.82,19.77,19.82,248000.0,14.4989,14.4989,14.4623,14.4989,248000.0
2012-05-30 15:20:00,19.82,19.9,19.8,19.89,173200.0,14.4989,14.5574,14.4842,14.5501,173200.0
2012-05-30 15:30:00,19.89,19.9,19.85,19.9,221400.0,14.5501,14.5574,14.5208,14.5574,221400.0
2012-05-30 15:40:00,19.9,19.91,19.86,19.9,467400.0,14.5574,14.5647,14.5281,14.5574,467400.0
2012-05-30 15:50:00,19.9,19.91,19.83,19.83,639000.0,14.5574,14.5647,14.5062,14.5062,639000.0
2012-05-31 09:30:00,19.88,19.92,19.8,19.8,184800.0,14.5428,14.572,14.4842,14.4842,184800.0
2012-05-31 09:40:00,19.8,19.82,19.69,19.7,164400.0,14.4842,14.4989,14.4038,14.4111,164400.0
2012-05-31 09:50:00,19.7,19.71,19.57,19.59,142200.0,14.4111,14.4184,14.316,14.3306,142200.0
2012-05-31 10:00:00,19.59,19.61,19.54,19.59,124600.0,14.3306,14.3452,14.294,14.3306,124600.0
2012-05-31 10:10:00,19.59,19.73,19.54,19.72,206600.0,14.3306,14.433,14.294,14.4257,206600.0
2012-05-31 10:20:00,19.72,19.76,19.68,19.75,162600.0,14.4257,14.455,14.3965,14.4477,162600.0
2012-05-31 10:30:00,19.75,19.81,19.75,19.78,189800.0,14.4477,14.4916,14.4477,14.4696,189800.0
2012-05-31 10:40:00,19.78,19.78,19.67,19.71,124000.0,14.4696,14.4696,14.3891,14.4184,124000.0
2012-05-31 10:50:00,19.71,19.78,19.68,19.74,157400.0,14.4184,14.4696,14.3965,14.4403,157400.0
2012-05-31 11:00:00,19.74,19.75,19.68,19.7,152200.0,14.4403,14.4477,14.3965,14.4111,152200.0
2012-05-31 11:10:00,19.7,19.71,19.66,19.67,151400.0,14.4111,14.4184,14.3818,14.3891,151400.0
2012-05-31 11:20:00,19.67,19.75,19.65,19.75,176800.0,14.3891,14.4477,14.3745,14.4477,176800.0
2012-05-31 11:30:00,19.75,19.88,19.74,19.88,208400.0,14.4477,14.5428,14.4403,14.5428,208400.0
2012-05-31 11:40:00,19.88,19.88,19.72,19.72,139800.0,14.5428,14.5428,14.4257,14.4257,139800.0
2012-05-31 11:50:00,19.73,19.77,19.72,19.75,82400.0,14.433,14.4623,14.4257,14.4477,82400.0
2012-05-31 12:00:00,19.75,19.8,19.74,19.8,106800.0,14.4477,14.4842,14.4403,14.4842,106800.0
2012-05-31 12:10:00,19.8,19.86,19.78,19.86,231000.0,14.4842,14.5281,14.4696,14.5281,231000.0
2012-05-31 12:20:00,19.86,20.01,19.86,19.97,405000.0,14.5281,14.6379,14.5281,14.6086,405000.0
2012-05-31 12:30:00,19.96,19.97,19.86,19.89,100400.0,14.6013,14.6086,14.5281,14.5501,100400.0
2012-05-31 12:40:00,19.89,19.93,19.86,19.92,112600.0,14.5501,14.5793,14.5281,14.572,112600.0
2012-05-31 12:50:00,19.91,19.94,19.85,19.85,88400.0,14.5647,14.5866,14.5208,14.5208,88400.0
2012-05-31 13:00:00,19.85,19.96,19.84,19.92,94400.0,14.5208,14.6013,14.5135,14.572,94400.0
2012-05-31 13:10:00,19.92,19.95,19.89,19.95,98600.0,14.572,14.594,14.5501,14.594,98600.0
2012-05-31 13:20:00,19.94,19.95,19.89,19.91,75200.0,14.5866,14.594,14.5501,14.5647,75200.0
2012-05-31 13:30:00,19.9,19.93,19.85,19.89,123600.0,14.5574,14.5793,14.5208,14.5501,123600.0
2012-05-31 13:40:00,19.88,19.91,19.85,19.88,138600.0,14.5428,14.5647,14.5208,14.5428,138600.0
2012-05-31 13:50:00,19.88,19.89,19.85,19.87,90000.0,14.5428,14.5501,14.5208,14.5354,90000.0
2012-05-31 14:00:00,19.88,19.93,19.86,19.91,176400.0,14.5428,14.5793,14.5281,14.5647,176400.0
2012-05-31 14:10:00,19.92,19.95,19.88,19.88,89600.0,14.572,14.594,14.5428,14.5428,89600.0
2012-05-31 14:20:00,19.88,19.92,19.84,19.88,116800.0,14.5428,14.572,14.5135,14.5428,116800.0
2012-05-31 14:30:00,19.88,19.94,19.86,19.94,130000.0,14.5428,14.5866,14.5281,14.5866,130000.0
2012-05-31 14:40:00,19.94,19.99,19.92,19.98,176600.0,14.5866,14.6232,14.572,14.6159,176600.0
2012-05-31 14:50:00,19.97,20.02,19.95,20.0,129800.0,14.6086,14.6452,14.594,14.6305,129800.0
2012-05-31 15:00:00,20.0,20.0,19.93,19.96,156800.0,14.6305,14.6305,14.5793,14.6013,156800.0
2012-05-31 15:10:00,19.96,20.03,19.96,20.0,195600.0,14.6013,14.6525,14.6013,14.6305,195600.0
2012-05-31 15:20:00,20.0,20.11,20.0,20.09,273600.0,14.6305,14.711,14.6305,14.6964,273600.0
2012-05-31 15:30:00,20.09,20.2,20.09,20.17,320200.0,14.6964,14.7768,14.6964,14.7549,320200.0
2012-05-31 15:40:00,20.17,20.17,20.06,20.08,628200.0,14.7549,14.7549,14.6744,14.6891,628200.0
2012-05-31 15:50:00,20.08,20.08,20.02,20.03,838400.0,14.6891,14.6891,14.6452,14.6525,838400.0
2012-06-01 09:30:00,19.7,19.71,19.51,19.61,327400.0,14.4111,14.4184,14.2721,14.3452,327400.0
2012-06-01 09:40:00,19.61,19.63,19.45,19.46,219600.0,14.3452,14.3599,14.2282,14.2355,219600.0
2012-06-01 09:50:00,19.47,19.53,19.45,19.5,205800.0,14.2428,14.2867,14.2282,14.2648,205800.0
2012-06-01 10:00:00,19.5,19.59,19.46,19.58,202600.0,14.2648,14.3306,14.2355,14.3233,202600.0
2012-06-01 10:10:00,19.58,19.62,19.53,19.58,317400.0,14.3233,14.3526,14.2867,14.3233,317400.0
2012-06-01 10:20:00,19.58,19.6,19.48,19.5,174000.0,14.3233,14.3379,14.2501,14.2648,174000.0
2012-06-01 10:30:00,19.5,19.52,19.45,19.47,132400.0,14.2648,14.2794,14.2282,14.2428,132400.0
2012-06-01 10:40:00,19.47,19.5,19.45,19.5,110400.0,14.2428,14.2648,14.2282,14.2648,110400.0
2012-06-01 10:50:00,19.5,19.54,19.46,19.51,244400.0,14.2648,14.294,14.2355,14.2721,244400.0
2012-06-01 11:00:00,19.51,19.52,19.46,19.46,102000.0,14.2721,14.2794,14.2355,14.2355,102000.0
2012-06-01 11:10:00,19.46,19.53,19.45,19.5,80200.0,14.2355,14.2867,14.2282,14.2648,80200.0
2012-06-01 11:20:00,19.5,19.55,19.47,19.53,90400.0,14.2648,14.3014,14.2428,14.2867,90400.0
2012-06-01 11:30:00,19.52,19.57,19.5,19.56,119800.0,14.2794,14.316,14.2648,14.3087,119800.0
2012-06-01 11:40:00,19.55,19.59,19.52,19.58,131600.0,14.3014,14.3306,14.2794,14.3233,131600.0
2012-06-01 11:50:00,19.58,19.61,19.58,19.61,142800.0,14.3233,14.3452,14.3233,14.3452,142800.0
2012-06-01 12:00:00,19.61,19.61,19.57,19.59,98800.0,14.3452,14.3452,14.316,14.3306,98800.0
2012-06-01 12:10:00,19.59,19.65,19.58,19.61,65600.0,14.3306,14.3745,14.3233,14.3452,65600.0
2012-06-01 12:20:00,19.61,19.62,19.53,19.55,85400.0,14.3452,14.3526,14.2867,14.3014,85400.0
2012-06-01 12:30:00,19.54,19.55,19.49,19.5,87000.0,14.294,14.3014,14.2575,14.2648,87000.0
2012-06-01 12:40:00,19.5,19.56,19.5,19.56,72000.0,14.2648,14.3087,14.2648,14.3087,72000.0
2012-06-01 12:50:00,19.55,19.56,19.52,19.53,60800.0,14.3014,14.3087,14.2794,14.2867,60800.0
2012-06-01 13:00:00,19.53,19.54,19.49,19.52,60000.0,14.2867,14.294,14.2575,14.2794,60000.0
2012-06-01 13:10:00,19.52,19.53,19.5,19.51,101000.0,14.2794,14.2867,14.2648,14.2721,101000.0
2012-06-01 13:20:00,19.52,19.53,19.47,19.48,96400.0,14.2794,14.2867,14.2428,14.2501,96400.0
2012-06-01 13:30:00,19.47,19.48,19.42,19.43,112400.0,14.2428,14.2501,14.2063,14.2136,112400.0
2012-06-01 13:40:00,19.41,19.5,19.41,19.47,81200.0,14.1989,14.2648,14.1989,14.2428,81200.0
2012-06-01 13:50:00,19.47,19.48,19.43,19.45,81200.0,14.2428,14.2501,14.2136,14.2282,81200.0
2012-06-01 14:00:00,19.45,19.45,19.35,19.36,182600.0,14.2282,14.2282,14.155,14.1624,182600.0
2012-06-01 14:10:00,19.35,19.4,19.34,19.4,124200.0,14.155,14.1916,14.1477,14.1916,124200.0
2012-06-01 14:20:00,19.4,19.48,19.4,19.43,160800.0,14.1916,14.2501,14.1916,14.2136,160800.0
2012-06-01 14:30:00,19.43,19.48,19.42,19.48,168800.0,14.2136,14.2501,14.2063,14.2501,168800.0
2012-06-01 14:40:00,19.48,19.48,19.41,19.41,170800.0,14.2501,14.2501,14.1989,14.1989,170800.0
2012-06-01 14:50:00,19.41,19.44,19.36,19.36,183800.0,14.1989,14.2209,14.1624,14.1624,183800.0
2012-06-01 15:00:00,19.36,19.38,19.32,19.36,365000.0,14.1624,14.177,14.1331,14.1624,365000.0
2012-06-01 15:10:00,19.36,19.4,19.31,19.31,213200.0,14.1624,14.1916,14.1258,14.1258,213200.0
2012-06-01 15:20:00,19.32,19.35,19.29,19.33,217400.0,14.1331,14.155,14.1112,14.1404,217400.0
2012-06-01 15:30:00,19.33,19.37,19.32,19.33,297400.0,14.1404,14.1697,14.1331,14.1404,297400.0
2012-06-01 15:40:00,19.33,19.38,19.31,19.35,441400.0,14.1404,14.177,14.1258,14.155,441400.0
2012-06-01 15:50:00,19.35,19.36,19.32,19.33,844400.0,14.155,14.1624,14.1331,14.1404,844400.0
2012-06-04 09:30:00,19.38,19.51,19.3,19.36,186200.0,14.177,14.2721,14.1185,14.1624,186200.0
2012-06-04 09:40:00,19.36,19.36,19.23,19.24,116600.0,14.1624,14.1624,14.0673,14.0746,116600.0
2012-06-04 09:50:00,19.25,19.28,19.2,19.21,125000.0,14.0819,14.1038,14.0453,14.0526,125000.0
2012-06-04 10:00:00,19.22,19.24,19.14,19.18,147000.0,14.06,14.0746,14.0014,14.0307,147000.0
2012-06-04 10:10:00,19.18,19.25,19.16,19.25,185400.0,14.0307,14.0819,14.0161,14.0819,185400.0
2012-06-04 10:20:00,19.24,19.28,19.21,19.26,143200.0,14.0746,14.1038,14.0526,14.0892,143200.0
2012-06-04 10:30:00,19.27,19.28,19.2,19.22,62400.0,14.0965,14.1038,14.0453,14.06,62400.0
2012-06-04 10:40:00,19.23,19.29,19.2,19.25,65000.0,14.0673,14.1112,14.0453,14.0819,65000.0
2012-06-04 10:50:00,19.26,19.29,19.24,19.25,203600.0,14.0892,14.1112,14.0746,14.0819,203600.0
2012-06-04 11:00:00,19.25,19.3,19.24,19.25,161200.0,14.0819,14.1185,14.0746,14.0819,161200.0
2012-06-04 11:10:00,19.25,19.29,19.2,19.2,210000.0,14.0819,14.1112,14.0453,14.0453,210000.0
2012-06-04 11:20:00,19.2,19.24,19.2,19.22,251800.0,14.0453,14.0746,14.0453,14.06,251800.0
2012-06-04 11:30:00,19.22,19.25,19.21,19.23,338600.0,14.06,14.0819,14.0526,14.0673,338600.0
2012-06-04 11:40:00,19.23,19.24,19.21,19.23,69400.0,14.0673,14.0746,14.0526,14.0673,69400.0
2012-06-04 11:50:00,19.22,19.23,19.2,19.23,69600.0,14.06,14.0673,14.0453,14.0673,69600.0
2012-06-04 12:00:00,19.22,19.23,19.2,19.2,79800.0,14.06,14.0673,14.0453,14.0453,79800.0
2012-06-04 12:10:00,19.2,19.22,19.13,19.15,72800.0,14.0453,14.06,13.9941,14.0087,72800.0
2012-06-04 12:20:00,19.15,19.16,19.08,19.09,135800.0,14.0087,14.0161,13.9575,13.9649,135800.0
2012-06-04 12:30:00,19.09,19.11,19.07,19.11,51000.0,13.9649,13.9795,13.9502,13.9795,51000.0
2012-06-04 12:40:00,19.11,19.15,19.11,19.12,86800.0,13.9795,14.0087,13.9795,13.9868,86800.0
2012-06-04 12:50:00,19.12,19.13,19.1,19.13,48400.0,13.9868,13.9941,13.9722,13.9941,48400.0
2012-06-04 13:00:00,19.13,19.17,19.13,19.15,117200.0,13.9941,14.0234,13.9941,14.0087,117200.0
2012-06-04 13:10:00,19.14,19.18,19.14,19.15,111400.0,14.0014,14.0307,14.0014,14.0087,111400.0
2012-06-04 13:20:00,19.15,19.16,19.13,19.14,63600.0,14.0087,14.0161,13.9941,14.0014,63600.0
2012-06-04 13:30:00,19.14,19.2,19.13,19.18,93400.0,14.0014,14.0453,13.9941,14.0307,93400.0
2012-06-04 13:40:00,19.18,19.2,19.13,19.13,74200.0,14.0307,14.0453,13.9941,13.9941,74200.0
2012-06-04 13:50:00,19.13,19.16,19.11,19.16,182600.0,13.9941,14.0161,13.9795,14.0161,182600.0
2012-06-04 14:00:00,19.15,19.15,19.12,19.13,193600.0,14.0087,14.0087,13.9868,13.9941,193600.0
2012-06-04 14:10:00,19.13,19.2,19.13,19.18,138800.0,13.9941,14.0453,13.9941,14.0307,138800.0
2012-06-04 14:20:00,19.18,19.22,19.16,19.2,198600.0,14.0307,14.06,14.0161,14.0453,198600.0
2012-06-04 14:30:00,19.2,19.31,19.18,19.3,193400.0,14.0453,14.1258,14.0307,14.1185,193400.0
2012-06-04 14:40:00,19.3,19.32,19.25,19.25,140600.0,14.1185,14.1331,14.0819,14.0819,140600.0
2012-06-04 14:50:00,19.25,19.25,19.17,19.19,126600.0,14.0819,14.0819,14.0234,14.038,126600.0
2012-06-04 15:00:00,19.19,19.24,19.18,19.18,156200.0,14.038,14.0746,14.0307,14.0307,156200.0
2012-06-04 15:10:00,19.18,19.18,19.13,19.18,115600.0,14.0307,14.0307,13.9941,14.0307,115600.0
2012-06-04 15:20:00,19.18,19.23,19.16,19.22,252600.0,14.0307,14.0673,14.0161,14.06,252600.0
2012-06-04 15:30:00,19.21,19.22,19.14,19.17,161000.0,14.0526,14.06,14.0014,14.0234,161000.0
2012-06-04 15:40:00,19.18,19.23,19.16,19.23,286200.0,14.0307,14.0673,14.0161,14.0673,286200.0
2012-06-04 15:50:00,19.23,19.25,19.21,19.21,624800.0,14.0673,14.0819,14.0526,14.0526,624800.0
2012-06-05 09:30:00,19.09,19.29,19.09,19.2,139800.0,13.9649,14.1112,13.9649,14.0453,139800.0
2012-06-05 09:40:00,19.2,19.32,19.17,19.3,103400.0,14.0453,14.1331,14.0234,14.1185,103400.0
2012-06-05 09:50:00,19.3,19.49,19.29,19.48,160000.0,14.1185,14.2575,14.1112,14.2501,160000.0
2012-06-05 10:00:00,19.49,19.53,19.47,19.53,187600.0,14.2575,14.2867,14.2428,14.2867,187600.0
2012-06-05 10:10:00,19.53,19.56,19.43,19.43,256200.0,14.2867,14.3087,14.2136,14.2136,256200.0
2012-06-05 10:20:00,19.43,19.52,19.41,19.5,429800.0,14.2136,14.2794,14.1989,14.2648,429800.0
2012-06-05 10:30:00,19.51,19.52,19.45,19.49,123200.0,14.2721,14.2794,14.2282,14.2575,123200.0
2012-06-05 10:40:00,19.49,19.49,19.4,19.43,94200.0,14.2575,14.2575,14.1916,14.2136,94200.0
2012-06-05 10:50:00,19.43,19.48,19.39,19.42,196800.0,14.2136,14.2501,14.1843,14.2063,196800.0
2012-06-05 11:00:00,19.41,19.42,19.36,19.42,187200.0,14.1989,14.2063,14.1624,14.2063,187200.0
2012-06-05 11:10:00,19.42,19.48,19.42,19.48,155000.0,14.2063,14.2501,14.2063,14.2501,155000.0
2012-06-05 11:20:00,19.48,19.5,19.47,19.47,156200.0,14.2501,14.2648,14.2428,14.2428,156200.0
2012-06-05 11:30:00,19.47,19.5,19.38,19.4,165200.0,14.2428,14.2648,14.177,14.1916,165200.0
2012-06-05 11:40:00,19.4,19.42,19.37,19.4,137200.0,14.1916,14.2063,14.1697,14.1916,137200.0
2012-06-05 11:50:00,19.4,19.46,19.38,19.46,202000.0,14.1916,14.2355,14.177,14.2355,202000.0
2012-06-05 12:00:00,19.46,19.5,19.45,19.45,109400.0,14.2355,14.2648,14.2282,14.2282,109400.0
2012-06-05 12:10:00,19.45,19.46,19.38,19.4,113800.0,14.2282,14.2355,14.177,14.1916,113800.0
2012-06-05 12:20:00,19.4,19.43,19.36,19.42,113600.0,14.1916,14.2136,14.1624,14.2063,113600.0
2012-06-05 12:30:00,19.43,19.56,19.43,19.53,171400.0,14.2136,14.3087,14.2136,14.2867,171400.0
2012-06-05 12:40:00,19.51,19.51,19.41,19.41,92600.0,14.2721,14.2721,14.1989,14.1989,92600.0
2012-06-05 12:50:00,19.42,19.46,19.4,19.4,92000.0,14.2063,14.2355,14.1916,14.1916,92000.0
2012-06-05 13:00:00,19.4,19.43,19.39,19.41,54400.0,14.1916,14.2136,14.1843,14.1989,54400.0
2012-06-05 13:10:00,19.41,19.41,19.36,19.36,74000.0,14.1989,14.1989,14.1624,14.1624,74000.0
2012-06-05 13:20:00,19.36,19.44,19.36,19.42,124200.0,14.1624,14.2209,14.1624,14.2063,124200.0
2012-06-05 13:30:00,19.41,19.44,19.4,19.43,88200.0,14.1989,14.2209,14.1916,14.2136,88200.0
2012-06-05 13:40:00,19.43,19.47,19.42,19.45,63800.0,14.2136,14.2428,14.2063,14.2282,63800.0
2012-06-05 13:50:00,19.45,19.49,19.44,19.45,123400.0,14.2282,14.2575,14.2209,14.2282,123400.0
2012-06-05 14:00:00,19.45,19.47,19.43,19.43,226600.0,14.2282,14.2428,14.2136,14.2136,226600.0
2012-06-05 14:10:00,19.43,19.46,19.42,19.45,104200.0,14.2136,14.2355,14.2063,14.2282,104200.0
2012-06-05 14:20:00,19.46,19.46,19.42,19.46,137600.0,14.2355,14.2355,14.2063,14.2355,137600.0
2012-06-05 14:30:00,19.45,19.46,19.4,19.4,98200.0,14.2282,14.2355,14.1916,14.1916,98200.0
2012-06-05 14:40:00,19.4,19.43,19.39,19.41,97200.0,14.1916,14.2136,14.1843,14.1989,97200.0
2012-06-05 14:50:00,19.41,19.41,19.38,19.41,97400.0,14.1989,14.1989,14.177,14.1989,97400.0
2012-06-05 15:00:00,19.41,19.46,19.38,19.38,127800.0,14.1989,14.2355,14.177,14.177,127800.0
2012-06-05 15:10:00,19.38,19.4,19.36,19.39,114000.0,14.177,14.1916,14.1624,14.1843,114000.0
2012-06-05 15:20:00,19.38,19.41,19.37,19.4,239800.0,14.177,14.1989,14.1697,14.1916,239800.0
2012-06-05 15:30:00,19.4,19.46,19.39,19.45,143600.0,14.1916,14.2355,14.1843,14.2282,143600.0
2012-06-05 15:40:00,19.45,19.48,19.42,19.45,227600.0,14.2282,14.2501,14.2063,14.2282,227600.0
2012-06-05 15:50:00,19.45,19.48,19.43,19.45,720000.0,14.2282,14.2501,14.2136,14.2282,720000.0
2012-06-06 09:30:00,19.68,19.68,19.59,19.62,189000.0,14.3965,14.3965,14.3306,14.3526,189000.0
2012-06-06 09:40:00,19.64,19.86,19.64,19.79,170800.0,14.3672,14.5281,14.3672,14.4769,170800.0
2012-06-06 09:50:00,19.8,19.92,19.79,19.86,298000.0,14.4842,14.572,14.4769,14.5281,298000.0
2012-06-06 10:00:00,19.86,19.88,19.79,19.81,135800.0,14.5281,14.5428,14.4769,14.4916,135800.0
2012-06-06 10:10:00,19.81,19.81,19.72,19.72,181600.0,14.4916,14.4916,14.4257,14.4257,181600.0
2012-06-06 10:20:00,19.72,19.81,19.7,19.79,141400.0,14.4257,14.4916,14.4111,14.4769,141400.0
2012-06-06 10:30:00,19.79,19.84,19.78,19.8,149200.0,14.4769,14.5135,14.4696,14.4842,149200.0
2012-06-06 10:40:00,19.8,19.92,19.8,19.91,96600.0,14.4842,14.572,14.4842,14.5647,96600.0
2012-06-06 10:50:00,19.91,19.92,19.87,19.9,76000.0,14.5647,14.572,14.5354,14.5574,76000.0
2012-06-06 11:00:00,19.9,19.93,19.87,19.91,140400.0,14.5574,14.5793,14.5354,14.5647,140400.0
2012-06-06 11:10:00,19.92,20.0,19.92,19.99,128800.0,14.572,14.6305,14.572,14.6232,128800.0
2012-06-06 11:20:00,20.0,20.05,19.99,20.03,145400.0,14.6305,14.6671,14.6232,14.6525,145400.0
2012-06-06 11:30:00,20.03,20.03,19.98,20.03,118600.0,14.6525,14.6525,14.6159,14.6525,118600.0
2012-06-06 11:40:00,20.03,20.09,20.0,20.08,209200.0,14.6525,14.6964,14.6305,14.6891,209200.0
2012-06-06 11:50:00,20.08,20.1,20.03,20.06,105000.0,14.6891,14.7037,14.6525,14.6744,105000.0
2012-06-06 12:00:00,20.06,20.1,20.05,20.09,60800.0,14.6744,14.7037,14.6671,14.6964,60800.0
2012-06-06 12:10:00,20.09,20.11,20.08,20.09,91800.0,14.6964,14.711,14.6891,14.6964,91800.0
2012-06-06 12:20:00,20.09,20.1,20.07,20.09,155600.0,14.6964,14.7037,14.6817,14.6964,155600.0
2012-06-06 12:30:00,20.09,20.11,20.08,20.1,119200.0,14.6964,14.711,14.6891,14.7037,119200.0
2012-06-06 12:40:00,20.1,20.13,20.1,20.13,97000.0,14.7037,14.7256,14.7037,14.7256,97000.0
2012-06-06 12:50:00,20.13,20.14,20.11,20.11,73600.0,14.7256,14.733,14.711,14.711,73600.0
2012-06-06 13:00:00,20.11,20.11,20.1,20.11,81000.0,14.711,14.711,14.7037,14.711,81000.0
2012-06-06 13:10:00,20.11,20.11,20.06,20.06,104200.0,14.711,14.711,14.6744,14.6744,104200.0
2012-06-06 13:20:00,20.06,20.09,20.05,20.08,86800.0,14.6744,14.6964,14.6671,14.6891,86800.0
2012-06-06 13:30:00,20.09,20.11,20.07,20.08,76600.0,14.6964,14.711,14.6817,14.6891,76600.0
2012-06-06 13:40:00,20.08,20.08,20.04,20.05,98200.0,14.6891,14.6891,14.6598,14.6671,98200.0
2012-06-06 13:50:00,20.06,20.06,20.04,20.05,60200.0,14.6744,14.6744,14.6598,14.6671,60200.0
2012-06-06 14:00:00,20.05,20.08,20.01,20.01,115200.0,14.6671,14.6891,14.6379,14.6379,115200.0
2012-06-06 14:10:00,20.0,20.06,20.0,20.06,104400.0,14.6305,14.6744,14.6305,14.6744,104400.0
2012-06-06 14:20:00,20.05,20.09,20.05,20.08,108600.0,14.6671,14.6964,14.6671,14.6891,108600.0
2012-06-06 14:30:00,20.08,20.11,20.06,20.07,179400.0,14.6891,14.711,14.6744,14.6817,179400.0
2012-06-06 14:40:00,20.07,20.13,20.07,20.13,93000.0,14.6817,14.7256,14.6817,14.7256,93000.0
2012-06-06 14:50:00,20.13,20.15,20.11,20.13,119600.0,14.7256,14.7403,14.711,14.7256,119600.0
2012-06-06 15:00:00,20.14,20.16,20.12,20.16,111400.0,14.733,14.7476,14.7183,14.7476,111400.0
2012-06-06 15:10:00,20.16,20.17,20.12,20.13,115600.0,14.7476,14.7549,14.7183,14.7256,115600.0
2012-06-06 15:20:00,20.13,20.16,20.11,20.14,144800.0,14.7256,14.7476,14.711,14.733,144800.0
2012-06-06 15:30:00,20.14,20.15,20.11,20.12,214400.0,14.733,14.7403,14.711,14.7183,214400.0
2012-06-06 15:40:00,20.13,20.21,20.13,20.16,297200.0,14.7256,14.7842,14.7256,14.7476,297200.0
2012-06-06 15:50:00,20.17,20.26,20.16,20.26,805800.0,14.7549,14.8207,14.7476,14.8207,805800.0
2012-06-07 09:30:00,20.48,20.79,20.48,20.74,363400.0,14.9817,15.2084,14.9817,15.1719,363400.0
2012-06-07 09:40:00,20.75,20.77,20.61,20.7,176400.0,15.1792,15.1938,15.0768,15.1426,176400.0
2012-06-07 09:50:00,20.68,20.88,20.68,20.83,246600.0,15.128,15.2743,15.128,15.2377,246600.0
2012-06-07 10:00:00,20.82,20.86,20.48,20.5,251800.0,15.2304,15.2597,14.9817,14.9963,251800.0
2012-06-07 10:10:00,20.5,20.54,20.42,20.42,106200.0,14.9963,15.0256,14.9378,14.9378,106200.0
2012-06-07 10:20:00,20.42,20.56,20.42,20.53,125800.0,14.9378,15.0402,14.9378,15.0183,125800.0
2012-06-07 10:30:00,20.52,20.55,20.47,20.49,99800.0,15.0109,15.0329,14.9744,14.989,99800.0
2012-06-07 10:40:00,20.49,20.53,20.42,20.45,139400.0,14.989,15.0183,14.9378,14.9597,139400.0
2012-06-07 10:50:00,20.45,20.45,20.39,20.42,74000.0,14.9597,14.9597,14.9158,14.9378,74000.0
2012-06-07 11:00:00,20.42,20.45,20.4,20.43,136000.0,14.9378,14.9597,14.9232,14.9451,136000.0
2012-06-07 11:10:00,20.43,20.44,20.39,20.41,76400.0,14.9451,14.9524,14.9158,14.9305,76400.0
2012-06-07 11:20:00,20.41,20.45,20.41,20.42,54000.0,14.9305,14.9597,14.9305,14.9378,54000.0
2012-06-07 11:30:00,20.42,20.48,20.4,20.47,53400.0,14.9378,14.9817,14.9232,14.9744,53400.0
2012-06-07 11:40:00,20.46,20.5,20.46,20.48,74000.0,14.967,14.9963,14.967,14.9817,74000.0
2012-06-07 11:50:00,20.48,20.5,20.45,20.46,84200.0,14.9817,14.9963,14.9597,14.967,84200.0
2012-06-07 12:00:00,20.46,20.47,20.43,20.46,142000.0,14.967,14.9744,14.9451,14.967,142000.0
2012-06-07 12:10:00,20.45,20.52,20.42,20.48,77800.0,14.9597,15.0109,14.9378,14.9817,77800.0
2012-06-07 12:20:00,20.48,20.51,20.45,20.5,52000.0,14.9817,15.0036,14.9597,14.9963,52000.0
2012-06-07 12:30:00,20.49,20.5,20.45,20.49,48400.0,14.989,14.9963,14.9597,14.989,48400.0
2012-06-07 12:40:00,20.49,20.52,20.45,20.5,75600.0,14.989,15.0109,14.9597,14.9963,75600.0
2012-06-07 12:50:00,20.5,20.53,20.48,20.49,84600.0,14.9963,15.0183,14.9817,14.989,84600.0
2012-06-07 13:00:00,20.49,20.5,20.46,20.47,49000.0,14.989,14.9963,14.967,14.9744,49000.0
2012-06-07 13:10:00,20.47,20.53,20.47,20.52,57800.0,14.9744,15.0183,14.9744,15.0109,57800.0
2012-06-07 13:20:00,20.52,20.55,20.5,20.51,90200.0,15.0109,15.0329,14.9963,15.0036,90200.0
2012-06-07 13:30:00,20.52,20.56,20.51,20.52,64800.0,15.0109,15.0402,15.0036,15.0109,64800.0
2012-06-07 13:40:00,20.53,20.56,20.5,20.55,107200.0,15.0183,15.0402,14.9963,15.0329,107200.0
2012-06-07 13:50:00,20.55,20.56,20.5,20.55,103400.0,15.0329,15.0402,14.9963,15.0329,103400.0
2012-06-07 14:00:00,20.55,20.57,20.53,20.53,137000.0,15.0329,15.0475,15.0183,15.0183,137000.0
2012-06-07 14:10:00,20.54,20.6,20.53,20.58,75000.0,15.0256,15.0695,15.0183,15.0548,75000.0
2012-06-07 14:20:00,20.58,20.61,20.58,20.61,93200.0,15.0548,15.0768,15.0548,15.0768,93200.0
2012-06-07 14:30:00,20.61,20.61,20.56,20.6,91800.0,15.0768,15.0768,15.0402,15.0695,91800.0
2012-06-07 14:40:00,20.6,20.61,20.58,20.61,117800.0,15.0695,15.0768,15.0548,15.0768,117800.0
2012-06-07 14:50:00,20.6,20.61,20.57,20.6,171800.0,15.0695,15.0768,15.0475,15.0695,171800.0
2012-06-07 15:00:00,20.6,20.6,20.54,20.56,168800.0,15.0695,15.0695,15.0256,15.0402,168800.0
2012-06-07 15:10:00,20.56,20.58,20.49,20.5,150800.0,15.0402,15.0548,14.989,14.9963,150800.0
2012-06-07 15:20:00,20.5,20.53,20.48,20.49,159200.0,14.9963,15.0183,14.9817,14.989,159200.0
2012-06-07 15:30:00,20.49,20.5,20.43,20.43,186400.0,14.989,14.9963,14.9451,14.9451,186400.0
2012-06-07 15:40:00,20.43,20.47,20.39,20.43,392000.0,14.9451,14.9744,14.9158,14.9451,392000.0
2012-06-07 15:50:00,20.43,20.48,20.36,20.45,1772600.0,14.9451,14.9817,14.8939,14.9597,1772600.0
2012-06-08 09:30:00,20.36,20.39,20.18,20.2,216200.0,14.8939,14.9158,14.7622,14.7768,216200.0
2012-06-08 09:40:00,20.18,20.22,20.11,20.11,193600.0,14.7622,14.7915,14.711,14.711,193600.0
2012-06-08 09:50:00,20.11,20.21,20.08,20.16,132400.0,14.711,14.7842,14.6891,14.7476,132400.0
2012-06-08 10:00:00,20.16,20.2,20.11,20.15,143600.0,14.7476,14.7768,14.711,14.7403,143600.0
2012-06-08 10:10:00,20.15,20.25,20.13,20.18,245400.0,14.7403,14.8134,14.7256,14.7622,245400.0
2012-06-08 10:20:00,20.17,20.23,20.16,20.19,109800.0,14.7549,14.7988,14.7476,14.7695,109800.0
2012-06-08 10:30:00,20.19,20.21,20.16,20.17,181600.0,14.7695,14.7842,14.7476,14.7549,181600.0
2012-06-08 10:40:00,20.17,20.24,20.15,20.22,250600.0,14.7549,14.8061,14.7403,14.7915,250600.0
2012-06-08 10:50:00,20.21,20.24,20.16,20.24,138600.0,14.7842,14.8061,14.7476,14.8061,138600.0
2012-06-08 11:00:00,20.24,20.27,20.2,20.22,218600.0,14.8061,14.8281,14.7768,14.7915,218600.0
2012-06-08 11:10:00,20.22,20.22,20.16,20.16,165000.0,14.7915,14.7915,14.7476,14.7476,165000.0
2012-06-08 11:20:00,20.17,20.19,20.15,20.17,71400.0,14.7549,14.7695,14.7403,14.7549,71400.0
2012-06-08 11:30:00,20.17,20.22,20.16,20.22,104400.0,14.7549,14.7915,14.7476,14.7915,104400.0
2012-06-08 11:40:00,20.22,20.25,20.22,20.25,41200.0,14.7915,14.8134,14.7915,14.8134,41200.0
2012-06-08 11:50:00,20.25,20.25,20.17,20.17,65800.0,14.8134,14.8134,14.7549,14.7549,65800.0
2012-06-08 12:00:00,20.17,20.21,20.15,20.17,106200.0,14.7549,14.7842,14.7403,14.7549,106200.0
2012-06-08 12:10:00,20.17,20.18,20.15,20.17,73800.0,14.7549,14.7622,14.7403,14.7549,73800.0
2012-06-08 12:20:00,20.17,20.18,20.15,20.18,76600.0,14.7549,14.7622,14.7403,14.7622,76600.0
2012-06-08 12:30:00,20.19,20.27,20.19,20.24,198400.0,14.7695,14.8281,14.7695,14.8061,198400.0
2012-06-08 12:40:00,20.24,20.3,20.23,20.28,206800.0,14.8061,14.85,14.7988,14.8354,206800.0
2012-06-08 12:50:00,20.28,20.32,20.27,20.32,56600.0,14.8354,14.8646,14.8281,14.8646,56600.0
2012-06-08 13:00:00,20.32,20.39,20.31,20.38,88600.0,14.8646,14.9158,14.8573,14.9085,88600.0
2012-06-08 13:10:00,20.38,20.4,20.34,20.34,73600.0,14.9085,14.9232,14.8793,14.8793,73600.0
2012-06-08 13:20:00,20.35,20.36,20.31,20.32,73400.0,14.8866,14.8939,14.8573,14.8646,73400.0
2012-06-08 13:30:00,20.32,20.34,20.29,20.29,180600.0,14.8646,14.8793,14.8427,14.8427,180600.0
2012-06-08 13:40:00,20.29,20.3,20.27,20.28,153000.0,14.8427,14.85,14.8281,14.8354,153000.0
2012-06-08 13:50:00,20.29,20.33,20.28,20.31,111200.0,14.8427,14.8719,14.8354,14.8573,111200.0
2012-06-08 14:00:00,20.31,20.32,20.28,20.3,92400.0,14.8573,14.8646,14.8354,14.85,92400.0
2012-06-08 14:10:00,20.31,20.31,20.27,20.27,83200.0,14.8573,14.8573,14.8281,14.8281,83200.0
2012-06-08 14:20:00,20.27,20.3,20.27,20.3,188600.0,14.8281,14.85,14.8281,14.85,188600.0
2012-06-08 14:30:00,20.3,20.36,20.29,20.36,196000.0,14.85,14.8939,14.8427,14.8939,196000.0
2012-06-08 14:40:00,20.36,20.37,20.32,20.33,215800.0,14.8939,14.9012,14.8646,14.8719,215800.0
2012-06-08 14:50:00,20.33,20.35,20.29,20.29,152800.0,14.8719,14.8866,14.8427,14.8427,152800.0
2012-06-08 15:00:00,20.29,20.3,20.26,20.27,137400.0,14.8427,14.85,14.8207,14.8281,137400.0
2012-06-08 15:10:00,20.26,20.32,20.26,20.3,177200.0,14.8207,14.8646,14.8207,14.85,177200.0
2012-06-08 15:20:00,20.3,20.31,20.27,20.27,154800.0,14.85,14.8573,14.8281,14.8281,154800.0
2012-06-08 15:30:00,20.28,20.3,20.27,20.27,192000.0,14.8354,14.85,14.8281,14.8281,192000.0
2012-06-08 15:40:00,20.27,20.36,20.26,20.35,484400.0,14.8281,14.8939,14.8207,14.8866,484400.0
2012-06-08 15:50:00,20.36,20.36,20.29,20.33,945400.0,14.8939,14.8939,14.8427,14.8719,945400.0
2012-06-11 09:30:00,20.61,20.66,20.44,20.45,183000.0,15.0768,15.1133,14.9524,14.9597,183000.0
2012-06-11 09:40:00,20.45,20.5,20.42,20.43,195400.0,14.9597,14.9963,14.9378,14.9451,195400.0
2012-06-11 09:50:00,20.43,20.5,20.4,20.41,136400.0,14.9451,14.9963,14.9232,14.9305,136400.0
2012-06-11 10:00:00,20.42,20.53,20.39,20.42,113600.0,14.9378,15.0183,14.9158,14.9378,113600.0
2012-06-11 10:10:00,20.42,20.51,20.39,20.48,105800.0,14.9378,15.0036,14.9158,14.9817,105800.0
2012-06-11 10:20:00,20.47,20.52,20.43,20.47,111600.0,14.9744,15.0109,14.9451,14.9744,111600.0
2012-06-11 10:30:00,20.46,20.47,20.39,20.39,138400.0,14.967,14.9744,14.9158,14.9158,138400.0
2012-06-11 10:40:00,20.39,20.4,20.31,20.33,140800.0,14.9158,14.9232,14.8573,14.8719,140800.0
2012-06-11 10:50:00,20.32,20.33,20.26,20.31,154400.0,14.8646,14.8719,14.8207,14.8573,154400.0
2012-06-11 11:00:00,20.3,20.33,20.27,20.31,129400.0,14.85,14.8719,14.8281,14.8573,129400.0
2012-06-11 11:10:00,20.31,20.31,20.22,20.22,182600.0,14.8573,14.8573,14.7915,14.7915,182600.0
2012-06-11 11:20:00,20.22,20.28,20.22,20.28,138800.0,14.7915,14.8354,14.7915,14.8354,138800.0
2012-06-11 11:30:00,20.27,20.35,20.25,20.35,122200.0,14.8281,14.8866,14.8134,14.8866,122200.0
2012-06-11 11:40:00,20.36,20.38,20.35,20.38,63200.0,14.8939,14.9085,14.8866,14.9085,63200.0
2012-06-11 11:50:00,20.36,20.38,20.28,20.34,105800.0,14.8939,14.9085,14.8354,14.8793,105800.0
2012-06-11 12:00:00,20.34,20.35,20.29,20.29,103600.0,14.8793,14.8866,14.8427,14.8427,103600.0
2012-06-11 12:10:00,20.29,20.31,20.28,20.28,93800.0,14.8427,14.8573,14.8354,14.8354,93800.0
2012-06-11 12:20:00,20.29,20.3,20.22,20.22,52000.0,14.8427,14.85,14.7915,14.7915,52000.0
2012-06-11 12:30:00,20.22,20.25,20.21,20.24,73200.0,14.7915,14.8134,14.7842,14.8061,73200.0
2012-06-11 12:40:00,20.24,20.28,20.22,20.23,40800.0,14.8061,14.8354,14.7915,14.7988,40800.0
2012-06-11 12:50:00,20.24,20.25,20.22,20.24,40600.0,14.8061,14.8134,14.7915,14.8061,40600.0
2012-06-11 13:00:00,20.24,20.25,20.22,20.25,104600.0,14.8061,14.8134,14.7915,14.8134,104600.0
2012-06-11 13:10:00,20.25,20.28,20.24,20.26,154200.0,14.8134,14.8354,14.8061,14.8207,154200.0
2012-06-11 13:20:00,20.26,20.26,20.22,20.22,66200.0,14.8207,14.8207,14.7915,14.7915,66200.0
2012-06-11 13:30:00,20.22,20.23,20.18,20.2,71800.0,14.7915,14.7988,14.7622,14.7768,71800.0
2012-06-11 13:40:00,20.2,20.2,20.15,20.16,74000.0,14.7768,14.7768,14.7403,14.7476,74000.0
2012-06-11 13:50:00,20.16,20.22,20.16,20.19,78200.0,14.7476,14.7915,14.7476,14.7695,78200.0
2012-06-11 14:00:00,20.2,20.2,20.12,20.17,107400.0,14.7768,14.7768,14.7183,14.7549,107400.0
2012-06-11 14:10:00,20.16,20.18,20.11,20.11,53000.0,14.7476,14.7622,14.711,14.711,53000.0
2012-06-11 14:20:00,20.11,20.17,20.1,20.14,88600.0,14.711,14.7549,14.7037,14.733,88600.0
2012-06-11 14:30:00,20.14,20.18,20.13,20.15,67800.0,14.733,14.7622,14.7256,14.7403,67800.0
2012-06-11 14:40:00,20.16,20.2,20.15,20.16,59200.0,14.7476,14.7768,14.7403,14.7476,59200.0
2012-06-11 14:50:00,20.16,20.2,20.13,20.17,73600.0,14.7476,14.7768,14.7256,14.7549,73600.0
2012-06-11 15:00:00,20.17,20.18,20.15,20.16,100600.0,14.7549,14.7622,14.7403,14.7476,100600.0
2012-06-11 15:10:00,20.16,20.17,20.11,20.13,147000.0,14.7476,14.7549,14.711,14.7256,147000.0
2012-06-11 15:20:00,20.13,20.14,20.09,20.11,93200.0,14.7256,14.733,14.6964,14.711,93200.0
2012-06-11 15:30:00,20.12,20.17,20.11,20.15,147400.0,14.7183,14.7549,14.711,14.7403,147400.0
2012-06-11 15:40:00,20.15,20.2,20.1,20.1,347200.0,14.7403,14.7768,14.7037,14.7037,347200.0
2012-06-11 15:50:00,20.1,20.11,19.99,20.0,854400.0,14.7037,14.711,14.6232,14.6305,854400.0
2012-06-12 09:30:00,20.03,20.21,20.02,20.02,221800.0,14.6525,14.7842,14.6452,14.6452,221800.0
2012-06-12 09:40:00,20.03,20.24,20.03,20.17,91000.0,14.6525,14.8061,14.6525,14.7549,91000.0
2012-06-12 09:50:00,20.17,20.25,20.15,20.15,79000.0,14.7549,14.8134,14.7403,14.7403,79000.0
2012-06-12 10:00:00,20.16,20.3,20.1,20.13,146600.0,14.7476,14.85,14.7037,14.7256,146600.0
2012-06-12 10:10:00,20.14,20.18,20.1,20.13,102000.0,14.733,14.7622,14.7037,14.7256,102000.0
2012-06-12 10:20:00,20.14,20.14,20.09,20.12,83600.0,14.733,14.733,14.6964,14.7183,83600.0
2012-06-12 10:30:00,20.11,20.15,20.07,20.07,75600.0,14.711,14.7403,14.6817,14.6817,75600.0
2012-06-12 10:40:00,20.08,20.23,20.07,20.19,77200.0,14.6891,14.7988,14.6817,14.7695,77200.0
2012-06-12 10:50:00,20.18,20.2,20.14,20.17,59800.0,14.7622,14.7768,14.733,14.7549,59800.0
2012-06-12 11:00:00,20.18,20.25,20.16,20.21,66800.0,14.7622,14.8134,14.7476,14.7842,66800.0
2012-06-12 11:10:00,20.22,20.3,20.22,20.28,108400.0,14.7915,14.85,14.7915,14.8354,108400.0
2012-06-12 11:20:00,20.28,20.36,20.28,20.29,121000.0,14.8354,14.8939,14.8354,14.8427,121000.0
2012-06-12 11:30:00,20.28,20.31,20.26,20.26,222600.0,14.8354,14.8573,14.8207,14.8207,222600.0
2012-06-12 11:40:00,20.27,20.29,20.22,20.23,261600.0,14.8281,14.8427,14.7915,14.7988,261600.0
2012-06-12 11:50:00,20.23,20.25,20.18,20.21,143800.0,14.7988,14.8134,14.7622,14.7842,143800.0
2012-06-12 12:00:00,20.21,20.25,20.2,20.22,69600.0,14.7842,14.8134,14.7768,14.7915,69600.0
2012-06-12 12:10:00,20.22,20.23,20.18,20.21,93400.0,14.7915,14.7988,14.7622,14.7842,93400.0
2012-06-12 12:20:00,20.21,20.25,20.21,20.21,85200.0,14.7842,14.8134,14.7842,14.7842,85200.0
2012-06-12 12:30:00,20.21,20.24,20.2,20.23,49600.0,14.7842,14.8061,14.7768,14.7988,49600.0
2012-06-12 12:40:00,20.23,20.23,20.19,20.21,47000.0,14.7988,14.7988,14.7695,14.7842,47000.0
2012-06-12 12:50:00,20.21,20.22,20.16,20.19,47000.0,14.7842,14.7915,14.7476,14.7695,47000.0
2012-06-12 13:00:00,20.19,20.22,20.18,20.21,29600.0,14.7695,14.7915,14.7622,14.7842,29600.0
2012-06-12 13:10:00,20.21,20.31,20.21,20.3,87600.0,14.7842,14.8573,14.7842,14.85,87600.0
2012-06-12 13:20:00,20.31,20.32,20.25,20.25,73200.0,14.8573,14.8646,14.8134,14.8134,73200.0
2012-06-12 13:30:00,20.26,20.31,20.25,20.3,70400.0,14.8207,14.8573,14.8134,14.85,70400.0
2012-06-12 13:40:00,20.31,20.32,20.25,20.28,53600.0,14.8573,14.8646,14.8134,14.8354,53600.0
2012-06-12 13:50:00,20.28,20.31,20.21,20.22,96600.0,14.8354,14.8573,14.7842,14.7915,96600.0
2012-06-12 14:00:00,20.23,20.27,20.21,20.25,74800.0,14.7988,14.8281,14.7842,14.8134,74800.0
2012-06-12 14:10:00,20.25,20.26,20.21,20.25,61600.0,14.8134,14.8207,14.7842,14.8134,61600.0
2012-06-12 14:20:00,20.25,20.26,20.22,20.22,100600.0,14.8134,14.8207,14.7915,14.7915,100600.0
2012-06-12 14:30:00,20.23,20.3,20.23,20.29,123200.0,14.7988,14.85,14.7988,14.8427,123200.0
2012-06-12 14:40:00,20.29,20.29,20.24,20.25,54000.0,14.8427,14.8427,14.8061,14.8134,54000.0
2012-06-12 14:50:00,20.25,20.27,20.21,20.23,74000.0,14.8134,14.8281,14.7842,14.7988,74000.0
2012-06-12 15:00:00,20.23,20.26,20.22,20.25,82000.0,14.7988,14.8207,14.7915,14.8134,82000.0
2012-06-12 15:10:00,20.25,20.28,20.22,20.23,100800.0,14.8134,14.8354,14.7915,14.7988,100800.0
2012-06-12 15:20:00,20.22,20.27,20.2,20.25,144600.0,14.7915,14.8281,14.7768,14.8134,144600.0
2012-06-12 15:30:00,20.25,20.28,20.22,20.26,213600.0,14.8134,14.8354,14.7915,14.8207,213600.0
2012-06-12 15:40:00,20.26,20.35,20.25,20.32,324200.0,14.8207,14.8866,14.8134,14.8646,324200.0
2012-06-12 15:50:00,20.31,20.34,20.29,20.34,623800.0,14.8573,14.8793,14.8427,14.8793,623800.0
2012-06-13 09:30:00,20.24,20.27,20.16,20.22,172400.0,14.8061,14.8281,14.7476,14.7915,172400.0
2012-06-13 09:40:00,20.21,20.27,20.15,20.24,85800.0,14.7842,14.8281,14.7403,14.8061,85800.0
2012-06-13 09:50:00,20.23,20.23,20.14,20.21,279600.0,14.7988,14.7988,14.733,14.7842,279600.0
2012-06-13 10:00:00,20.21,20.34,20.2,20.31,63600.0,14.7842,14.8793,14.7768,14.8573,63600.0
2012-06-13 10:10:00,20.32,20.45,20.32,20.45,168400.0,14.8646,14.9597,14.8646,14.9597,168400.0
2012-06-13 10:20:00,20.45,20.45,20.36,20.42,62800.0,14.9597,14.9597,14.8939,14.9378,62800.0
2012-06-13 10:30:00,20.43,20.53,20.42,20.5,100200.0,14.9451,15.0183,14.9378,14.9963,100200.0
2012-06-13 10:40:00,20.5,20.52,20.43,20.46,126600.0,14.9963,15.0109,14.9451,14.967,126600.0
2012-06-13 10:50:00,20.46,20.48,20.43,20.45,140800.0,14.967,14.9817,14.9451,14.9597,140800.0
2012-06-13 11:00:00,20.45,20.46,20.35,20.36,239400.0,14.9597,14.967,14.8866,14.8939,239400.0
2012-06-13 11:10:00,20.36,20.37,20.3,20.33,131000.0,14.8939,14.9012,14.85,14.8719,131000.0
2012-06-13 11:20:00,20.34,20.4,20.34,20.36,116000.0,14.8793,14.9232,14.8793,14.8939,116000.0
2012-06-13 11:30:00,20.36,20.38,20.33,20.36,70000.0,14.8939,14.9085,14.8719,14.8939,70000.0
2012-06-13 11:40:00,20.37,20.4,20.34,20.38,197400.0,14.9012,14.9232,14.8793,14.9085,197400.0
2012-06-13 11:50:00,20.38,20.4,20.34,20.36,29200.0,14.9085,14.9232,14.8793,14.8939,29200.0
2012-06-13 12:00:00,20.36,20.37,20.31,20.35,82000.0,14.8939,14.9012,14.8573,14.8866,82000.0
2012-06-13 12:10:00,20.35,20.39,20.33,20.39,51000.0,14.8866,14.9158,14.8719,14.9158,51000.0
2012-06-13 12:20:00,20.39,20.4,20.36,20.39,51200.0,14.9158,14.9232,14.8939,14.9158,51200.0
2012-06-13 12:30:00,20.39,20.46,20.39,20.45,43200.0,14.9158,14.967,14.9158,14.9597,43200.0
2012-06-13 12:40:00,20.46,20.5,20.42,20.42,81000.0,14.967,14.9963,14.9378,14.9378,81000.0
2012-06-13 12:50:00,20.43,20.45,20.4,20.42,51800.0,14.9451,14.9597,14.9232,14.9378,51800.0
2012-06-13 13:00:00,20.43,20.43,20.4,20.43,41800.0,14.9451,14.9451,14.9232,14.9451,41800.0
2012-06-13 13:10:00,20.44,20.44,20.34,20.37,130400.0,14.9524,14.9524,14.8793,14.9012,130400.0
2012-06-13 13:20:00,20.37,20.4,20.35,20.39,75800.0,14.9012,14.9232,14.8866,14.9158,75800.0
2012-06-13 13:30:00,20.4,20.41,20.38,20.4,72000.0,14.9232,14.9305,14.9085,14.9232,72000.0
2012-06-13 13:40:00,20.39,20.39,20.33,20.34,72200.0,14.9158,14.9158,14.8719,14.8793,72200.0
2012-06-13 13:50:00,20.33,20.36,20.29,20.3,155000.0,14.8719,14.8939,14.8427,14.85,155000.0
2012-06-13 14:00:00,20.3,20.34,20.29,20.31,58600.0,14.85,14.8793,14.8427,14.8573,58600.0
2012-06-13 14:10:00,20.3,20.33,20.29,20.32,92800.0,14.85,14.8719,14.8427,14.8646,92800.0
2012-06-13 14:20:00,20.32,20.33,20.29,20.33,84000.0,14.8646,14.8719,14.8427,14.8719,84000.0
2012-06-13 14:30:00,20.33,20.35,20.3,20.31,47800.0,14.8719,14.8866,14.85,14.8573,47800.0
2012-06-13 14:40:00,20.31,20.32,20.25,20.28,204200.0,14.8573,14.8646,14.8134,14.8354,204200.0
2012-06-13 14:50:00,20.3,20.3,20.24,20.25,66000.0,14.85,14.85,14.8061,14.8134,66000.0
2012-06-13 15:00:00,20.25,20.28,20.2,20.21,80400.0,14.8134,14.8354,14.7768,14.7842,80400.0
2012-06-13 15:10:00,20.21,20.22,20.14,20.14,122800.0,14.7842,14.7915,14.733,14.733,122800.0
2012-06-13 15:20:00,20.14,20.16,20.08,20.1,165800.0,14.733,14.7476,14.6891,14.7037,165800.0
2012-06-13 15:30:00,20.1,20.14,20.08,20.1,206000.0,14.7037,14.733,14.6891,14.7037,206000.0
2012-06-13 15:40:00,20.11,20.11,20.05,20.07,266000.0,14.711,14.711,14.6671,14.6817,266000.0
2012-06-13 15:50:00,20.07,20.16,20.06,20.15,545200.0,14.6817,14.7476,14.6744,14.7403,545200.0
2012-06-14 09:30:00,20.23,20.24,20.14,20.16,76400.0,14.7988,14.8061,14.733,14.7476,76400.0
2012-06-14 09:40:00,20.16,20.21,20.1,20.13,50000.0,14.7476,14.7842,14.7037,14.7256,50000.0
2012-06-14 09:50:00,20.13,20.23,20.11,20.22,53800.0,14.7256,14.7988,14.711,14.7915,53800.0
2012-06-14 10:00:00,20.22,20.3,20.22,20.29,100800.0,14.7915,14.85,14.7915,14.8427,100800.0
2012-06-14 10:10:00,20.3,20.33,20.29,20.32,71400.0,14.85,14.8719,14.8427,14.8646,71400.0
2012-06-14 10:20:00,20.32,20.32,20.27,20.3,134800.0,14.8646,14.8646,14.8281,14.85,134800.0
2012-06-14 10:30:00,20.31,20.31,20.24,20.26,71600.0,14.8573,14.8573,14.8061,14.8207,71600.0
2012-06-14 10:40:00,20.26,20.3,20.25,20.3,102000.0,14.8207,14.85,14.8134,14.85,102000.0
2012-06-14 10:50:00,20.31,20.32,20.29,20.31,98800.0,14.8573,14.8646,14.8427,14.8573,98800.0
2012-06-14 11:00:00,20.31,20.38,20.31,20.38,163800.0,14.8573,14.9085,14.8573,14.9085,163800.0
2012-06-14 11:10:00,20.38,20.41,20.36,20.4,108000.0,14.9085,14.9305,14.8939,14.9232,108000.0
2012-06-14 11:20:00,20.39,20.45,20.39,20.45,83200.0,14.9158,14.9597,14.9158,14.9597,83200.0
2012-06-14 11:30:00,20.45,20.46,20.4,20.43,118200.0,14.9597,14.967,14.9232,14.9451,118200.0
2012-06-14 11:40:00,20.43,20.47,20.41,20.46,106200.0,14.9451,14.9744,14.9305,14.967,106200.0
2012-06-14 11:50:00,20.46,20.48,20.42,20.45,116200.0,14.967,14.9817,14.9378,14.9597,116200.0
2012-06-14 12:00:00,20.45,20.47,20.43,20.46,453400.0,14.9597,14.9744,14.9451,14.967,453400.0
2012-06-14 12:10:00,20.45,20.47,20.4,20.43,226600.0,14.9597,14.9744,14.9232,14.9451,226600.0
2012-06-14 12:20:00,20.43,20.44,20.42,20.42,95200.0,14.9451,14.9524,14.9378,14.9378,95200.0
2012-06-14 12:30:00,20.42,20.44,20.42,20.43,73800.0,14.9378,14.9524,14.9378,14.9451,73800.0
2012-06-14 12:40:00,20.43,20.47,20.43,20.47,63400.0,14.9451,14.9744,14.9451,14.9744,63400.0
2012-06-14 12:50:00,20.46,20.48,20.45,20.47,59800.0,14.967,14.9817,14.9597,14.9744,59800.0
2012-06-14 13:00:00,20.47,20.5,20.47,20.48,150600.0,14.9744,14.9963,14.9744,14.9817,150600.0
2012-06-14 13:10:00,20.49,20.5,20.48,20.49,76400.0,14.989,14.9963,14.9817,14.989,76400.0
2012-06-14 13:20:00,20.49,20.5,20.46,20.49,159600.0,14.989,14.9963,14.967,14.989,159600.0
2012-06-14 13:30:00,20.49,20.53,20.47,20.52,117400.0,14.989,15.0183,14.9744,15.0109,117400.0
2012-06-14 13:40:00,20.52,20.52,20.5,20.52,68000.0,15.0109,15.0109,14.9963,15.0109,68000.0
2012-06-14 13:50:00,20.52,20.54,20.52,20.54,112600.0,15.0109,15.0256,15.0109,15.0256,112600.0
2012-06-14 14:00:00,20.54,20.59,20.53,20.59,150200.0,15.0256,15.0621,15.0183,15.0621,150200.0
2012-06-14 14:10:00,20.58,20.6,20.58,20.59,159800.0,15.0548,15.0695,15.0548,15.0621,159800.0
2012-06-14 14:20:00,20.59,20.6,20.57,20.58,143800.0,15.0621,15.0695,15.0475,15.0548,143800.0
2012-06-14 14:30:00,20.57,20.58,20.51,20.53,105600.0,15.0475,15.0548,15.0036,15.0183,105600.0
2012-06-14 14:40:00,20.53,20.55,20.52,20.53,148600.0,15.0183,15.0329,15.0109,15.0183,148600.0
2012-06-14 14:50:00,20.53,20.56,20.52,20.53,173600.0,15.0183,15.0402,15.0109,15.0183,173600.0
2012-06-14 15:00:00,20.53,20.82,20.53,20.68,410200.0,15.0183,15.2304,15.0183,15.128,410200.0
2012-06-14 15:10:00,20.69,20.8,20.67,20.69,693400.0,15.1353,15.2158,15.1207,15.1353,693400.0
2012-06-14 15:20:00,20.68,20.74,20.65,20.68,549200.0,15.128,15.1719,15.106,15.128,549200.0
2012-06-14 15:30:00,20.67,20.81,20.67,20.78,307600.0,15.1207,15.2231,15.1207,15.2011,307600.0
2012-06-14 15:40:00,20.78,20.85,20.72,20.82,662000.0,15.2011,15.2523,15.1572,15.2304,662000.0
2012-06-14 15:50:00,20.82,20.84,20.74,20.82,1443400.0,15.2304,15.245,15.1719,15.2304,1443400.0
2012-06-15 09:30:00,20.93,21.04,20.83,20.86,1218200.0,15.3109,15.3913,15.2377,15.2597,1218200.0
2012-06-15 09:40:00,20.86,20.98,20.86,20.98,185800.0,15.2597,15.3474,15.2597,15.3474,185800.0
2012-06-15 09:50:00,20.97,21.04,20.95,21.03,155400.0,15.3401,15.3913,15.3255,15.384,155400.0
2012-06-15 10:00:00,21.03,21.07,20.92,20.98,230600.0,15.384,15.4133,15.3035,15.3474,230600.0
2012-06-15 10:10:00,20.96,21.0,20.89,20.96,206000.0,15.3328,15.3621,15.2816,15.3328,206000.0
2012-06-15 10:20:00,20.95,20.96,20.85,20.88,127600.0,15.3255,15.3328,15.2523,15.2743,127600.0
2012-06-15 10:30:00,20.88,20.93,20.86,20.9,257800.0,15.2743,15.3109,15.2597,15.2889,257800.0
2012-06-15 10:40:00,20.91,20.92,20.84,20.9,149800.0,15.2962,15.3035,15.245,15.2889,149800.0
2012-06-15 10:50:00,20.9,20.92,20.86,20.89,113400.0,15.2889,15.3035,15.2597,15.2816,113400.0
2012-06-15 11:00:00,20.88,20.92,20.87,20.92,158000.0,15.2743,15.3035,15.267,15.3035,158000.0
2012-06-15 11:10:00,20.93,20.93,20.91,20.93,132600.0,15.3109,15.3109,15.2962,15.3109,132600.0
2012-06-15 11:20:00,20.93,20.98,20.92,20.98,99800.0,15.3109,15.3474,15.3035,15.3474,99800.0
2012-06-15 11:30:00,20.98,20.99,20.93,20.95,98000.0,15.3474,15.3548,15.3109,15.3255,98000.0
2012-06-15 11:40:00,20.95,20.97,20.93,20.94,79800.0,15.3255,15.3401,15.3109,15.3182,79800.0
2012-06-15 11:50:00,20.93,20.97,20.93,20.96,78600.0,15.3109,15.3401,15.3109,15.3328,78600.0
2012-06-15 12:00:00,20.95,20.98,20.95,20.97,60600.0,15.3255,15.3474,15.3255,15.3401,60600.0
2012-06-15 12:10:00,20.97,20.99,20.95,20.95,70400.0,15.3401,15.3548,15.3255,15.3255,70400.0
2012-06-15 12:20:00,20.95,20.96,20.9,20.9,81200.0,15.3255,15.3328,15.2889,15.2889,81200.0
2012-06-15 12:30:00,20.9,20.9,20.85,20.85,52800.0,15.2889,15.2889,15.2523,15.2523,52800.0
2012-06-15 12:40:00,20.86,20.86,20.85,20.85,41800.0,15.2597,15.2597,15.2523,15.2523,41800.0
2012-06-15 12:50:00,20.86,20.86,20.83,20.84,57600.0,15.2597,15.2597,15.2377,15.245,57600.0
2012-06-15 13:00:00,20.84,20.87,20.83,20.86,72200.0,15.245,15.267,15.2377,15.2597,72200.0
2012-06-15 13:10:00,20.86,20.93,20.86,20.91,59600.0,15.2597,15.3109,15.2597,15.2962,59600.0
2012-06-15 13:20:00,20.91,20.92,20.89,20.9,45200.0,15.2962,15.3035,15.2816,15.2889,45200.0
2012-06-15 13:30:00,20.9,20.92,20.88,20.88,84600.0,15.2889,15.3035,15.2743,15.2743,84600.0
2012-06-15 13:40:00,20.89,20.91,20.88,20.9,40000.0,15.2816,15.2962,15.2743,15.2889,40000.0
2012-06-15 13:50:00,20.9,20.9,20.86,20.88,70400.0,15.2889,15.2889,15.2597,15.2743,70400.0
2012-06-15 14:00:00,20.89,20.89,20.86,20.87,70200.0,15.2816,15.2816,15.2597,15.267,70200.0
2012-06-15 14:10:00,20.87,20.88,20.84,20.86,111200.0,15.267,15.2743,15.245,15.2597,111200.0
2012-06-15 14:20:00,20.88,20.93,20.86,20.91,109800.0,15.2743,15.3109,15.2597,15.2962,109800.0
2012-06-15 14:30:00,20.92,20.99,20.91,20.97,121600.0,15.3035,15.3548,15.2962,15.3401,121600.0
2012-06-15 14:40:00,20.97,21.0,20.95,20.96,101000.0,15.3401,15.3621,15.3255,15.3328,101000.0
2012-06-15 14:50:00,20.96,20.98,20.93,20.95,92200.0,15.3328,15.3474,15.3109,15.3255,92200.0
2012-06-15 15:00:00,20.95,20.97,20.92,20.93,92600.0,15.3255,15.3401,15.3035,15.3109,92600.0
2012-06-15 15:10:00,20.93,20.93,20.89,20.89,123600.0,15.3109,15.3109,15.2816,15.2816,123600.0
2012-06-15 15:20:00,20.89,20.9,20.87,20.88,102400.0,15.2816,15.2889,15.267,15.2743,102400.0
2012-06-15 15:30:00,20.89,20.93,20.89,20.93,206400.0,15.2816,15.3109,15.2816,15.3109,206400.0
2012-06-15 15:40:00,20.93,20.99,20.92,20.99,304400.0,15.3109,15.3548,15.3035,15.3548,304400.0
2012-06-15 15:50:00,20.98,21.0,20.96,20.99,642000.0,15.3474,15.3621,15.3328,15.3548,642000.0
2012-06-18 09:30:00,20.91,20.91,20.72,20.81,165200.0,15.2962,15.2962,15.1572,15.2231,165200.0
2012-06-18 09:40:00,20.79,20.85,20.76,20.77,105600.0,15.2084,15.2523,15.1865,15.1938,105600.0
2012-06-18 09:50:00,20.75,20.82,20.75,20.8,90000.0,15.1792,15.2304,15.1792,15.2158,90000.0
2012-06-18 10:00:00,20.8,20.84,20.75,20.79,89200.0,15.2158,15.245,15.1792,15.2084,89200.0
2012-06-18 10:10:00,20.8,20.85,20.77,20.85,73200.0,15.2158,15.2523,15.1938,15.2523,73200.0
2012-06-18 10:20:00,20.85,20.86,20.81,20.84,125600.0,15.2523,15.2597,15.2231,15.245,125600.0
2012-06-18 10:30:00,20.84,20.85,20.77,20.79,53600.0,15.245,15.2523,15.1938,15.2084,53600.0
2012-06-18 10:40:00,20.79,20.87,20.77,20.87,83800.0,15.2084,15.267,15.1938,15.267,83800.0
2012-06-18 10:50:00,20.86,20.91,20.78,20.8,75400.0,15.2597,15.2962,15.2011,15.2158,75400.0
2012-06-18 11:00:00,20.81,20.82,20.74,20.75,119600.0,15.2231,15.2304,15.1719,15.1792,119600.0
2012-06-18 11:10:00,20.75,20.75,20.7,20.72,103400.0,15.1792,15.1792,15.1426,15.1572,103400.0
2012-06-18 11:20:00,20.72,20.75,20.7,20.75,71000.0,15.1572,15.1792,15.1426,15.1792,71000.0
2012-06-18 11:30:00,20.75,20.75,20.64,20.64,103000.0,15.1792,15.1792,15.0987,15.0987,103000.0
2012-06-18 11:40:00,20.64,20.68,20.61,20.61,220000.0,15.0987,15.128,15.0768,15.0768,220000.0
2012-06-18 11:50:00,20.63,20.68,20.6,20.67,109600.0,15.0914,15.128,15.0695,15.1207,109600.0
2012-06-18 12:00:00,20.67,20.69,20.61,20.65,134400.0,15.1207,15.1353,15.0768,15.106,134400.0
2012-06-18 12:10:00,20.64,20.67,20.63,20.67,67200.0,15.0987,15.1207,15.0914,15.1207,67200.0
2012-06-18 12:20:00,20.67,20.68,20.64,20.65,80200.0,15.1207,15.128,15.0987,15.106,80200.0
2012-06-18 12:30:00,20.65,20.66,20.56,20.58,120600.0,15.106,15.1133,15.0402,15.0548,120600.0
2012-06-18 12:40:00,20.57,20.63,20.57,20.63,59800.0,15.0475,15.0914,15.0475,15.0914,59800.0
2012-06-18 12:50:00,20.63,20.65,20.57,20.58,102600.0,15.0914,15.106,15.0475,15.0548,102600.0
2012-06-18 13:00:00,20.58,20.61,20.56,20.59,108200.0,15.0548,15.0768,15.0402,15.0621,108200.0
2012-06-18 13:10:00,20.58,20.64,20.57,20.64,98400.0,15.0548,15.0987,15.0475,15.0987,98400.0
2012-06-18 13:20:00,20.63,20.69,20.61,20.68,82600.0,15.0914,15.1353,15.0768,15.128,82600.0
2012-06-18 13:30:00,20.68,20.7,20.65,20.7,150600.0,15.128,15.1426,15.106,15.1426,150600.0
2012-06-18 13:40:00,20.7,20.71,20.68,20.68,64800.0,15.1426,15.1499,15.128,15.128,64800.0
2012-06-18 13:50:00,20.68,20.7,20.67,20.69,88800.0,15.128,15.1426,15.1207,15.1353,88800.0
2012-06-18 14:00:00,20.69,20.7,20.63,20.63,140400.0,15.1353,15.1426,15.0914,15.0914,140400.0
2012-06-18 14:10:00,20.64,20.7,20.63,20.68,125200.0,15.0987,15.1426,15.0914,15.128,125200.0
2012-06-18 14:20:00,20.68,20.71,20.67,20.68,93000.0,15.128,15.1499,15.1207,15.128,93000.0
2012-06-18 14:30:00,20.68,20.72,20.68,20.71,72800.0,15.128,15.1572,15.128,15.1499,72800.0
2012-06-18 14:40:00,20.71,20.72,20.68,20.69,76200.0,15.1499,15.1572,15.128,15.1353,76200.0
2012-06-18 14:50:00,20.69,20.71,20.68,20.7,58600.0,15.1353,15.1499,15.128,15.1426,58600.0
2012-06-18 15:00:00,20.7,20.74,20.7,20.72,99400.0,15.1426,15.1719,15.1426,15.1572,99400.0
2012-06-18 15:10:00,20.72,20.72,20.65,20.68,109000.0,15.1572,15.1572,15.106,15.128,109000.0
2012-06-18 15:20:00,20.69,20.71,20.66,20.7,121000.0,15.1353,15.1499,15.1133,15.1426,121000.0
2012-06-18 15:30:00,20.69,20.72,20.65,20.68,149000.0,15.1353,15.1572,15.106,15.128,149000.0
2012-06-18 15:40:00,20.68,20.73,20.67,20.71,302000.0,15.128,15.1646,15.1207,15.1499,302000.0
2012-06-18 15:50:00,20.71,20.72,20.68,20.7,621600.0,15.1499,15.1572,15.128,15.1426,621600.0
2012-06-19 09:30:00,20.85,20.98,20.82,20.96,232400.0,15.2523,15.3474,15.2304,15.3328,232400.0
2012-06-19 09:40:00,20.96,21.04,20.9,21.0,115000.0,15.3328,15.3913,15.2889,15.3621,115000.0
2012-06-19 09:50:00,21.0,21.06,20.99,21.04,172200.0,15.3621,15.406,15.3548,15.3913,172200.0
2012-06-19 10:00:00,21.04,21.07,21.0,21.01,124600.0,15.3913,15.4133,15.3621,15.3694,124600.0
2012-06-19 10:10:00,21.01,21.08,21.0,21.06,189200.0,15.3694,15.4206,15.3621,15.406,189200.0
2012-06-19 10:20:00,21.06,21.11,21.05,21.1,90000.0,15.406,15.4425,15.3986,15.4352,90000.0
2012-06-19 10:30:00,21.1,21.11,21.03,21.03,156200.0,15.4352,15.4425,15.384,15.384,156200.0
2012-06-19 10:40:00,21.03,21.07,21.01,21.06,86400.0,15.384,15.4133,15.3694,15.406,86400.0
2012-06-19 10:50:00,21.05,21.11,21.05,21.11,48000.0,15.3986,15.4425,15.3986,15.4425,48000.0
2012-06-19 11:00:00,21.1,21.13,21.06,21.07,68400.0,15.4352,15.4572,15.406,15.4133,68400.0
2012-06-19 11:10:00,21.07,21.09,20.99,20.99,89600.0,15.4133,15.4279,15.3548,15.3548,89600.0
2012-06-19 11:20:00,20.99,21.02,20.97,20.98,101200.0,15.3548,15.3767,15.3401,15.3474,101200.0
2012-06-19 11:30:00,20.99,21.02,20.97,21.0,74000.0,15.3548,15.3767,15.3401,15.3621,74000.0
2012-06-19 11:40:00,21.0,21.05,21.0,21.03,111000.0,15.3621,15.3986,15.3621,15.384,111000.0
2012-06-19 11:50:00,21.03,21.06,21.01,21.06,62000.0,15.384,15.406,15.3694,15.406,62000.0
2012-06-19 12:00:00,21.06,21.09,21.05,21.06,137800.0,15.406,15.4279,15.3986,15.406,137800.0
2012-06-19 12:10:00,21.06,21.08,21.05,21.05,42000.0,15.406,15.4206,15.3986,15.3986,42000.0
2012-06-19 12:20:00,21.05,21.06,21.02,21.04,46200.0,15.3986,15.406,15.3767,15.3913,46200.0
2012-06-19 12:30:00,21.04,21.05,21.0,21.01,59800.0,15.3913,15.3986,15.3621,15.3694,59800.0
2012-06-19 12:40:00,21.02,21.06,21.01,21.05,43000.0,15.3767,15.406,15.3694,15.3986,43000.0
2012-06-19 12:50:00,21.04,21.07,21.03,21.05,58000.0,15.3913,15.4133,15.384,15.3986,58000.0
2012-06-19 13:00:00,21.06,21.06,21.03,21.04,53800.0,15.406,15.406,15.384,15.3913,53800.0
2012-06-19 13:10:00,21.05,21.11,21.05,21.11,132200.0,15.3986,15.4425,15.3986,15.4425,132200.0
2012-06-19 13:20:00,21.11,21.13,21.1,21.13,186200.0,15.4425,15.4572,15.4352,15.4572,186200.0
2012-06-19 13:30:00,21.13,21.18,21.13,21.18,96600.0,15.4572,15.4937,15.4572,15.4937,96600.0
2012-06-19 13:40:00,21.18,21.21,21.18,21.2,149600.0,15.4937,15.5157,15.4937,15.5084,149600.0
2012-06-19 13:50:00,21.2,21.21,21.18,21.2,77400.0,15.5084,15.5157,15.4937,15.5084,77400.0
2012-06-19 14:00:00,21.2,21.21,21.17,21.17,71000.0,15.5084,15.5157,15.4864,15.4864,71000.0
2012-06-19 14:10:00,21.17,21.2,21.16,21.18,51000.0,15.4864,15.5084,15.4791,15.4937,51000.0
2012-06-19 14:20:00,21.18,21.2,21.15,21.15,81200.0,15.4937,15.5084,15.4718,15.4718,81200.0
2012-06-19 14:30:00,21.16,21.16,21.1,21.11,136200.0,15.4791,15.4791,15.4352,15.4425,136200.0
2012-06-19 14:40:00,21.11,21.13,21.07,21.08,129200.0,15.4425,15.4572,15.4133,15.4206,129200.0
2012-06-19 14:50:00,21.07,21.12,21.07,21.12,78400.0,15.4133,15.4499,15.4133,15.4499,78400.0
2012-06-19 15:00:00,21.12,21.12,21.08,21.11,81800.0,15.4499,15.4499,15.4206,15.4425,81800.0
2012-06-19 15:10:00,21.11,21.16,21.1,21.16,76000.0,15.4425,15.4791,15.4352,15.4791,76000.0
2012-06-19 15:20:00,21.16,21.17,21.12,21.13,104000.0,15.4791,15.4864,15.4499,15.4572,104000.0
2012-06-19 15:30:00,21.14,21.17,21.1,21.13,177200.0,15.4645,15.4864,15.4352,15.4572,177200.0
2012-06-19 15:40:00,21.13,21.14,21.1,21.1,220800.0,15.4572,15.4645,15.4352,15.4352,220800.0
2012-06-19 15:50:00,21.11,21.12,21.09,21.11,419800.0,15.4425,15.4499,15.4279,15.4425,419800.0
2012-06-20 09:30:00,21.18,21.22,21.1,21.13,196800.0,15.4937,15.523,15.4352,15.4572,196800.0
2012-06-20 09:40:00,21.13,21.13,21.05,21.13,58800.0,15.4572,15.4572,15.3986,15.4572,58800.0
2012-06-20 09:50:00,21.13,21.17,21.1,21.15,47800.0,15.4572,15.4864,15.4352,15.4718,47800.0
2012-06-20 10:00:00,21.17,21.22,21.13,21.18,79200.0,15.4864,15.523,15.4572,15.4937,79200.0
2012-06-20 10:10:00,21.2,21.28,21.2,21.25,130600.0,15.5084,15.5669,15.5084,15.545,130600.0
2012-06-20 10:20:00,21.24,21.31,21.24,21.27,104600.0,15.5376,15.5888,15.5376,15.5596,104600.0
2012-06-20 10:30:00,21.26,21.28,21.25,21.25,87200.0,15.5523,15.5669,15.545,15.545,87200.0
2012-06-20 10:40:00,21.25,21.3,21.24,21.27,87400.0,15.545,15.5815,15.5376,15.5596,87400.0
2012-06-20 10:50:00,21.25,21.28,21.21,21.22,92200.0,15.545,15.5669,15.5157,15.523,92200.0
2012-06-20 11:00:00,21.21,21.25,21.19,21.23,123600.0,15.5157,15.545,15.5011,15.5303,123600.0
2012-06-20 11:10:00,21.23,21.29,21.23,21.25,101600.0,15.5303,15.5742,15.5303,15.545,101600.0
2012-06-20 11:20:00,21.25,21.27,21.23,21.26,43400.0,15.545,15.5596,15.5303,15.5523,43400.0
2012-06-20 11:30:00,21.27,21.3,21.25,21.26,62000.0,15.5596,15.5815,15.545,15.5523,62000.0
2012-06-20 11:40:00,21.26,21.28,21.23,21.24,156800.0,15.5523,15.5669,15.5303,15.5376,156800.0
2012-06-20 11:50:00,21.23,21.23,21.15,21.15,103600.0,15.5303,15.5303,15.4718,15.4718,103600.0
2012-06-20 12:00:00,21.15,21.17,21.12,21.13,56000.0,15.4718,15.4864,15.4499,15.4572,56000.0
2012-06-20 12:10:00,21.13,21.17,21.12,21.16,83200.0,15.4572,15.4864,15.4499,15.4791,83200.0
2012-06-20 12:20:00,21.16,21.17,21.1,21.13,48000.0,15.4791,15.4864,15.4352,15.4572,48000.0
2012-06-20 12:30:00,21.14,21.17,20.96,21.01,241600.0,15.4645,15.4864,15.3328,15.3694,241600.0
2012-06-20 12:40:00,21.0,21.16,20.98,21.11,117800.0,15.3621,15.4791,15.3474,15.4425,117800.0
2012-06-20 12:50:00,21.11,21.21,21.07,21.2,126600.0,15.4425,15.5157,15.4133,15.5084,126600.0
2012-06-20 13:00:00,21.19,21.36,21.19,21.34,288000.0,15.5011,15.6254,15.5011,15.6108,288000.0
2012-06-20 13:10:00,21.34,21.35,21.29,21.3,123600.0,15.6108,15.6181,15.5742,15.5815,123600.0
2012-06-20 13:20:00,21.29,21.34,21.29,21.33,68200.0,15.5742,15.6108,15.5742,15.6035,68200.0
2012-06-20 13:30:00,21.33,21.36,21.28,21.32,112600.0,15.6035,15.6254,15.5669,15.5962,112600.0
2012-06-20 13:40:00,21.32,21.33,21.28,21.32,71600.0,15.5962,15.6035,15.5669,15.5962,71600.0
2012-06-20 13:50:00,21.32,21.34,21.28,21.34,64600.0,15.5962,15.6108,15.5669,15.6108,64600.0
2012-06-20 14:00:00,21.33,21.35,21.27,21.33,99800.0,15.6035,15.6181,15.5596,15.6035,99800.0
2012-06-20 14:10:00,21.33,21.38,21.3,21.3,116200.0,15.6035,15.64,15.5815,15.5815,116200.0
2012-06-20 14:20:00,21.3,21.33,21.24,21.24,108400.0,15.5815,15.6035,15.5376,15.5376,108400.0
2012-06-20 14:30:00,21.24,21.28,21.22,21.22,103400.0,15.5376,15.5669,15.523,15.523,103400.0
2012-06-20 14:40:00,21.21,21.23,21.09,21.11,83400.0,15.5157,15.5303,15.4279,15.4425,83400.0
2012-06-20 14:50:00,21.12,21.16,21.1,21.13,69800.0,15.4499,15.4791,15.4352,15.4572,69800.0
2012-06-20 15:00:00,21.14,21.15,21.08,21.09,141800.0,15.4645,15.4718,15.4206,15.4279,141800.0
2012-06-20 15:10:00,21.09,21.11,21.02,21.03,91800.0,15.4279,15.4425,15.3767,15.384,91800.0
2012-06-20 15:20:00,21.03,21.13,21.03,21.11,76000.0,15.384,15.4572,15.384,15.4425,76000.0
2012-06-20 15:30:00,21.12,21.16,21.08,21.1,127800.0,15.4499,15.4791,15.4206,15.4352,127800.0
2012-06-20 15:40:00,21.1,21.18,21.09,21.16,174200.0,15.4352,15.4937,15.4279,15.4791,174200.0
2012-06-20 15:50:00,21.16,21.2,21.13,21.2,438400.0,15.4791,15.5084,15.4572,15.5084,438400.0
2012-06-21 09:30:00,21.27,21.41,21.2,21.29,228000.0,15.5596,15.662,15.5084,15.5742,228000.0
2012-06-21 09:40:00,21.29,21.33,21.23,21.28,44600.0,15.5742,15.6035,15.5303,15.5669,44600.0
2012-06-21 09:50:00,21.29,21.34,21.21,21.26,56000.0,15.5742,15.6108,15.5157,15.5523,56000.0
2012-06-21 10:00:00,21.25,21.25,21.11,21.13,67200.0,15.545,15.545,15.4425,15.4572,67200.0
2012-06-21 10:10:00,21.14,21.17,21.08,21.09,51600.0,15.4645,15.4864,15.4206,15.4279,51600.0
2012-06-21 10:20:00,21.09,21.11,21.05,21.09,42800.0,15.4279,15.4425,15.3986,15.4279,42800.0
2012-06-21 10:30:00,21.08,21.08,21.02,21.03,108200.0,15.4206,15.4206,15.3767,15.384,108200.0
2012-06-21 10:40:00,21.03,21.05,21.02,21.03,147800.0,15.384,15.3986,15.3767,15.384,147800.0
2012-06-21 10:50:00,21.03,21.07,21.03,21.06,40200.0,15.384,15.4133,15.384,15.406,40200.0
2012-06-21 11:00:00,21.05,21.05,20.93,20.96,106600.0,15.3986,15.3986,15.3109,15.3328,106600.0
2012-06-21 11:10:00,20.95,20.96,20.91,20.96,33000.0,15.3255,15.3328,15.2962,15.3328,33000.0
2012-06-21 11:20:00,20.96,20.97,20.9,20.92,39400.0,15.3328,15.3401,15.2889,15.3035,39400.0
2012-06-21 11:30:00,20.91,20.93,20.86,20.91,56600.0,15.2962,15.3109,15.2597,15.2962,56600.0
2012-06-21 11:40:00,20.9,20.91,20.86,20.9,92200.0,15.2889,15.2962,15.2597,15.2889,92200.0
2012-06-21 11:50:00,20.89,20.9,20.86,20.86,93400.0,15.2816,15.2889,15.2597,15.2597,93400.0
2012-06-21 12:00:00,20.87,20.88,20.8,20.82,188000.0,15.267,15.2743,15.2158,15.2304,188000.0
2012-06-21 12:10:00,20.82,20.83,20.8,20.82,49800.0,15.2304,15.2377,15.2158,15.2304,49800.0
2012-06-21 12:20:00,20.83,20.83,20.7,20.7,108800.0,15.2377,15.2377,15.1426,15.1426,108800.0
2012-06-21 12:30:00,20.71,20.79,20.71,20.77,73000.0,15.1499,15.2084,15.1499,15.1938,73000.0
2012-06-21 12:40:00,20.77,20.79,20.73,20.78,115400.0,15.1938,15.2084,15.1646,15.2011,115400.0
2012-06-21 12:50:00,20.77,20.79,20.76,20.79,18800.0,15.1938,15.2084,15.1865,15.2084,18800.0
2012-06-21 13:00:00,20.79,20.81,20.77,20.78,71000.0,15.2084,15.2231,15.1938,15.2011,71000.0
2012-06-21 13:10:00,20.79,20.79,20.69,20.69,42800.0,15.2084,15.2084,15.1353,15.1353,42800.0
2012-06-21 13:20:00,20.68,20.73,20.67,20.67,34400.0,15.128,15.1646,15.1207,15.1207,34400.0
2012-06-21 13:30:00,20.67,20.68,20.64,20.65,53800.0,15.1207,15.128,15.0987,15.106,53800.0
2012-06-21 13:40:00,20.64,20.66,20.61,20.63,42800.0,15.0987,15.1133,15.0768,15.0914,42800.0
2012-06-21 13:50:00,20.62,20.67,20.62,20.65,42400.0,15.0841,15.1207,15.0841,15.106,42400.0
2012-06-21 14:00:00,20.64,20.67,20.62,20.64,144400.0,15.0987,15.1207,15.0841,15.0987,144400.0
2012-06-21 14:10:00,20.64,20.65,20.59,20.59,96600.0,15.0987,15.106,15.0621,15.0621,96600.0
2012-06-21 14:20:00,20.59,20.59,20.53,20.54,220600.0,15.0621,15.0621,15.0183,15.0256,220600.0
2012-06-21 14:30:00,20.55,20.55,20.53,20.53,80800.0,15.0329,15.0329,15.0183,15.0183,80800.0
2012-06-21 14:40:00,20.53,20.57,20.52,20.56,137800.0,15.0183,15.0475,15.0109,15.0402,137800.0
2012-06-21 14:50:00,20.56,20.6,20.5,20.56,188600.0,15.0402,15.0695,14.9963,15.0402,188600.0
2012-06-21 15:00:00,20.56,20.57,20.48,20.49,219600.0,15.0402,15.0475,14.9817,14.989,219600.0
2012-06-21 15:10:00,20.5,20.5,20.45,20.48,260400.0,14.9963,14.9963,14.9597,14.9817,260400.0
2012-06-21 15:20:00,20.48,20.58,20.46,20.55,157800.0,14.9817,15.0548,14.967,15.0329,157800.0
2012-06-21 15:30:00,20.55,20.62,20.53,20.6,241600.0,15.0329,15.0841,15.0183,15.0695,241600.0
2012-06-21 15:40:00,20.6,20.62,20.54,20.57,439200.0,15.0695,15.0841,15.0256,15.0475,439200.0
2012-06-21 15:50:00,20.56,20.57,20.51,20.54,900400.0,15.0402,15.0475,15.0036,15.0256,900400.0
2012-06-22 09:30:00,20.68,20.75,20.63,20.66,167000.0,15.128,15.1792,15.0914,15.1133,167000.0
2012-06-22 09:40:00,20.66,20.67,20.54,20.56,345600.0,15.1133,15.1207,15.0256,15.0402,345600.0
2012-06-22 09:50:00,20.57,20.58,20.5,20.54,121000.0,15.0475,15.0548,14.9963,15.0256,121000.0
2012-06-22 10:00:00,20.54,20.61,20.54,20.55,136800.0,15.0256,15.0768,15.0256,15.0329,136800.0
2012-06-22 10:10:00,20.56,20.56,20.5,20.54,145000.0,15.0402,15.0402,14.9963,15.0256,145000.0
2012-06-22 10:20:00,20.53,20.59,20.53,20.54,94600.0,15.0183,15.0621,15.0183,15.0256,94600.0
2012-06-22 10:30:00,20.54,20.56,20.49,20.5,86000.0,15.0256,15.0402,14.989,14.9963,86000.0
2012-06-22 10:40:00,20.5,20.53,20.43,20.43,156000.0,14.9963,15.0183,14.9451,14.9451,156000.0
2012-06-22 10:50:00,20.43,20.53,20.43,20.52,82000.0,14.9451,15.0183,14.9451,15.0109,82000.0
2012-06-22 11:00:00,20.52,20.58,20.5,20.55,61200.0,15.0109,15.0548,14.9963,15.0329,61200.0
2012-06-22 11:10:00,20.55,20.58,20.54,20.57,38400.0,15.0329,15.0548,15.0256,15.0475,38400.0
2012-06-22 11:20:00,20.57,20.58,20.53,20.53,43000.0,15.0475,15.0548,15.0183,15.0183,43000.0
2012-06-22 11:30:00,20.53,20.57,20.52,20.56,43200.0,15.0183,15.0475,15.0109,15.0402,43200.0
2012-06-22 11:40:00,20.57,20.58,20.55,20.57,36400.0,15.0475,15.0548,15.0329,15.0475,36400.0
2012-06-22 11:50:00,20.57,20.59,20.56,20.59,33400.0,15.0475,15.0621,15.0402,15.0621,33400.0
2012-06-22 12:00:00,20.59,20.61,20.56,20.57,35200.0,15.0621,15.0768,15.0402,15.0475,35200.0
2012-06-22 12:10:00,20.57,20.59,20.56,20.57,38200.0,15.0475,15.0621,15.0402,15.0475,38200.0
2012-06-22 12:20:00,20.57,20.58,20.52,20.52,48800.0,15.0475,15.0548,15.0109,15.0109,48800.0
2012-06-22 12:30:00,20.52,20.53,20.48,20.48,38600.0,15.0109,15.0183,14.9817,14.9817,38600.0
2012-06-22 12:40:00,20.48,20.5,20.48,20.49,64000.0,14.9817,14.9963,14.9817,14.989,64000.0
2012-06-22 12:50:00,20.49,20.5,20.47,20.48,38000.0,14.989,14.9963,14.9744,14.9817,38000.0
2012-06-22 13:00:00,20.48,20.5,20.47,20.49,48000.0,14.9817,14.9963,14.9744,14.989,48000.0
2012-06-22 13:10:00,20.49,20.52,20.49,20.5,43200.0,14.989,15.0109,14.989,14.9963,43200.0
2012-06-22 13:20:00,20.5,20.5,20.47,20.47,81200.0,14.9963,14.9963,14.9744,14.9744,81200.0
2012-06-22 13:30:00,20.47,20.52,20.45,20.5,82200.0,14.9744,15.0109,14.9597,14.9963,82200.0
2012-06-22 13:40:00,20.51,20.54,20.5,20.51,45400.0,15.0036,15.0256,14.9963,15.0036,45400.0
2012-06-22 13:50:00,20.51,20.51,20.48,20.49,78400.0,15.0036,15.0036,14.9817,14.989,78400.0
2012-06-22 14:00:00,20.49,20.5,20.48,20.48,204000.0,14.989,14.9963,14.9817,14.9817,204000.0
2012-06-22 14:10:00,20.48,20.5,20.47,20.5,61200.0,14.9817,14.9963,14.9744,14.9963,61200.0
2012-06-22 14:20:00,20.5,20.55,20.5,20.54,69200.0,14.9963,15.0329,14.9963,15.0256,69200.0
2012-06-22 14:30:00,20.54,20.56,20.52,20.55,55600.0,15.0256,15.0402,15.0109,15.0329,55600.0
2012-06-22 14:40:00,20.55,20.59,20.55,20.59,61400.0,15.0329,15.0621,15.0329,15.0621,61400.0
2012-06-22 14:50:00,20.59,20.63,20.59,20.63,80400.0,15.0621,15.0914,15.0621,15.0914,80400.0
2012-06-22 15:00:00,20.62,20.63,20.57,20.58,118800.0,15.0841,15.0914,15.0475,15.0548,118800.0
2012-06-22 15:10:00,20.58,20.63,20.56,20.56,66200.0,15.0548,15.0914,15.0402,15.0402,66200.0
2012-06-22 15:20:00,20.57,20.57,20.52,20.53,131800.0,15.0475,15.0475,15.0109,15.0183,131800.0
2012-06-22 15:30:00,20.53,20.57,20.51,20.54,154000.0,15.0183,15.0475,15.0036,15.0256,154000.0
2012-06-22 15:40:00,20.54,20.65,20.53,20.64,247800.0,15.0256,15.106,15.0183,15.0987,247800.0
2012-06-22 15:50:00,20.64,20.64,20.56,20.57,454600.0,15.0987,15.0987,15.0402,15.0475,454600.0
2012-06-25 09:30:00,20.31,20.31,20.11,20.14,234000.0,14.8573,14.8573,14.711,14.733,234000.0
2012-06-25 09:40:00,20.14,20.14,20.03,20.07,211400.0,14.733,14.733,14.6525,14.6817,211400.0
2012-06-25 09:50:00,20.07,20.07,20.0,20.03,116800.0,14.6817,14.6817,14.6305,14.6525,116800.0
2012-06-25 10:00:00,20.03,20.07,19.93,19.94,339000.0,14.6525,14.6817,14.5793,14.5866,339000.0
2012-06-25 10:10:00,19.94,19.95,19.88,19.91,229600.0,14.5866,14.594,14.5428,14.5647,229600.0
2012-06-25 10:20:00,19.91,19.92,19.88,19.91,101200.0,14.5647,14.572,14.5428,14.5647,101200.0
2012-06-25 10:30:00,19.9,19.96,19.89,19.9,190200.0,14.5574,14.6013,14.5501,14.5574,190200.0
2012-06-25 10:40:00,19.9,19.9,19.84,19.85,213000.0,14.5574,14.5574,14.5135,14.5208,213000.0
2012-06-25 10:50:00,19.84,19.92,19.84,19.87,126600.0,14.5135,14.572,14.5135,14.5354,126600.0
2012-06-25 11:00:00,19.87,19.9,19.85,19.86,217200.0,14.5354,14.5574,14.5208,14.5281,217200.0
2012-06-25 11:10:00,19.86,19.88,19.84,19.86,112400.0,14.5281,14.5428,14.5135,14.5281,112400.0
2012-06-25 11:20:00,19.86,19.91,19.86,19.89,57000.0,14.5281,14.5647,14.5281,14.5501,57000.0
2012-06-25 11:30:00,19.89,19.89,19.84,19.85,73000.0,14.5501,14.5501,14.5135,14.5208,73000.0
2012-06-25 11:40:00,19.84,19.86,19.83,19.83,82000.0,14.5135,14.5281,14.5062,14.5062,82000.0
2012-06-25 11:50:00,19.84,19.85,19.76,19.77,130200.0,14.5135,14.5208,14.455,14.4623,130200.0
2012-06-25 12:00:00,19.77,19.8,19.75,19.78,107000.0,14.4623,14.4842,14.4477,14.4696,107000.0
2012-06-25 12:10:00,19.78,19.82,19.76,19.82,54400.0,14.4696,14.4989,14.455,14.4989,54400.0
2012-06-25 12:20:00,19.82,19.83,19.74,19.74,103800.0,14.4989,14.5062,14.4403,14.4403,103800.0
2012-06-25 12:30:00,19.75,19.75,19.68,19.69,209200.0,14.4477,14.4477,14.3965,14.4038,209200.0
2012-06-25 12:40:00,19.7,19.73,19.68,19.68,217200.0,14.4111,14.433,14.3965,14.3965,217200.0
2012-06-25 12:50:00,19.68,19.71,19.67,19.68,108200.0,14.3965,14.4184,14.3891,14.3965,108200.0
2012-06-25 13:00:00,19.68,19.7,19.67,19.68,108800.0,14.3965,14.4111,14.3891,14.3965,108800.0
2012-06-25 13:10:00,19.69,19.71,19.68,19.68,97200.0,14.4038,14.4184,14.3965,14.3965,97200.0
2012-06-25 13:20:00,19.68,19.72,19.68,19.71,79200.0,14.3965,14.4257,14.3965,14.4184,79200.0
2012-06-25 13:30:00,19.71,19.77,19.7,19.77,113400.0,14.4184,14.4623,14.4111,14.4623,113400.0
2012-06-25 13:40:00,19.77,19.79,19.75,19.78,76800.0,14.4623,14.4769,14.4477,14.4696,76800.0
2012-06-25 13:50:00,19.78,19.81,19.78,19.81,45400.0,14.4696,14.4916,14.4696,14.4916,45400.0
2012-06-25 14:00:00,19.81,19.83,19.79,19.8,128400.0,14.4916,14.5062,14.4769,14.4842,128400.0
2012-06-25 14:10:00,19.81,19.83,19.79,19.81,55000.0,14.4916,14.5062,14.4769,14.4916,55000.0
2012-06-25 14:20:00,19.81,19.82,19.79,19.79,60000.0,14.4916,14.4989,14.4769,14.4769,60000.0
2012-06-25 14:30:00,19.79,19.8,19.75,19.78,73200.0,14.4769,14.4842,14.4477,14.4696,73200.0
2012-06-25 14:40:00,19.77,19.78,19.73,19.74,74600.0,14.4623,14.4696,14.433,14.4403,74600.0
2012-06-25 14:50:00,19.75,19.75,19.73,19.73,76800.0,14.4477,14.4477,14.433,14.433,76800.0
2012-06-25 15:00:00,19.73,19.78,19.73,19.76,96400.0,14.433,14.4696,14.433,14.455,96400.0
2012-06-25 15:10:00,19.76,19.79,19.75,19.78,112600.0,14.455,14.4769,14.4477,14.4696,112600.0
2012-06-25 15:20:00,19.78,19.83,19.77,19.82,201400.0,14.4696,14.5062,14.4623,14.4989,201400.0
2012-06-25 15:30:00,19.82,19.85,19.8,19.84,168200.0,14.4989,14.5208,14.4842,14.5135,168200.0
2012-06-25 15:40:00,19.85,19.92,19.83,19.91,455400.0,14.5208,14.572,14.5062,14.5647,455400.0
2012-06-25 15:50:00,19.91,19.91,19.83,19.85,602000.0,14.5647,14.5647,14.5062,14.5208,602000.0
2012-06-26 09:30:00,19.93,19.96,19.84,19.87,179600.0,14.5793,14.6013,14.5135,14.5354,179600.0
2012-06-26 09:40:00,19.88,19.96,19.88,19.92,80200.0,14.5428,14.6013,14.5428,14.572,80200.0
2012-06-26 09:50:00,19.9,19.97,19.89,19.91,79200.0,14.5574,14.6086,14.5501,14.5647,79200.0
2012-06-26 10:00:00,19.93,20.0,19.89,19.96,106600.0,14.5793,14.6305,14.5501,14.6013,106600.0
2012-06-26 10:10:00,19.96,19.96,19.86,19.86,127000.0,14.6013,14.6013,14.5281,14.5281,127000.0
2012-06-26 10:20:00,19.86,19.93,19.85,19.91,83600.0,14.5281,14.5793,14.5208,14.5647,83600.0
2012-06-26 10:30:00,19.9,19.92,19.85,19.9,106600.0,14.5574,14.572,14.5208,14.5574,106600.0
2012-06-26 10:40:00,19.91,19.92,19.86,19.89,44200.0,14.5647,14.572,14.5281,14.5501,44200.0
2012-06-26 10:50:00,19.9,19.93,19.85,19.93,67200.0,14.5574,14.5793,14.5208,14.5793,67200.0
2012-06-26 11:00:00,19.91,19.98,19.84,19.87,119800.0,14.5647,14.6159,14.5135,14.5354,119800.0
2012-06-26 11:10:00,19.87,19.87,19.82,19.87,91000.0,14.5354,14.5354,14.4989,14.5354,91000.0
2012-06-26 11:20:00,19.86,19.88,19.83,19.85,183200.0,14.5281,14.5428,14.5062,14.5208,183200.0
2012-06-26 11:30:00,19.85,19.89,19.85,19.88,97600.0,14.5208,14.5501,14.5208,14.5428,97600.0
2012-06-26 11:40:00,19.88,19.93,19.86,19.92,28400.0,14.5428,14.5793,14.5281,14.572,28400.0
2012-06-26 11:50:00,19.92,19.99,19.92,19.98,75800.0,14.572,14.6232,14.572,14.6159,75800.0
2012-06-26 12:00:00,19.98,20.0,19.95,19.99,209400.0,14.6159,14.6305,14.594,14.6232,209400.0
2012-06-26 12:10:00,19.99,20.08,19.99,20.06,181200.0,14.6232,14.6891,14.6232,14.6744,181200.0
2012-06-26 12:20:00,20.06,20.11,20.05,20.1,101800.0,14.6744,14.711,14.6671,14.7037,101800.0
2012-06-26 12:30:00,20.1,20.18,20.09,20.15,168200.0,14.7037,14.7622,14.6964,14.7403,168200.0
2012-06-26 12:40:00,20.16,20.2,20.14,20.2,121800.0,14.7476,14.7768,14.733,14.7768,121800.0
2012-06-26 12:50:00,20.2,20.21,20.17,20.21,125600.0,14.7768,14.7842,14.7549,14.7842,125600.0
2012-06-26 13:00:00,20.21,20.21,20.16,20.16,75600.0,14.7842,14.7842,14.7476,14.7476,75600.0
2012-06-26 13:10:00,20.16,20.19,20.16,20.17,134400.0,14.7476,14.7695,14.7476,14.7549,134400.0
2012-06-26 13:20:00,20.17,20.17,20.11,20.13,123000.0,14.7549,14.7549,14.711,14.7256,123000.0
2012-06-26 13:30:00,20.12,20.12,20.07,20.11,64200.0,14.7183,14.7183,14.6817,14.711,64200.0
2012-06-26 13:40:00,20.11,20.11,20.08,20.09,105200.0,14.711,14.711,14.6891,14.6964,105200.0
2012-06-26 13:50:00,20.09,20.09,20.05,20.05,116400.0,14.6964,14.6964,14.6671,14.6671,116400.0
2012-06-26 14:00:00,20.05,20.13,20.05,20.13,210400.0,14.6671,14.7256,14.6671,14.7256,210400.0
2012-06-26 14:10:00,20.13,20.21,20.12,20.21,92200.0,14.7256,14.7842,14.7183,14.7842,92200.0
2012-06-26 14:20:00,20.21,20.24,20.2,20.24,134600.0,14.7842,14.8061,14.7768,14.8061,134600.0
2012-06-26 14:30:00,20.24,20.24,20.18,20.2,90600.0,14.8061,14.8061,14.7622,14.7768,90600.0
2012-06-26 14:40:00,20.2,20.23,20.18,20.2,71200.0,14.7768,14.7988,14.7622,14.7768,71200.0
2012-06-26 14:50:00,20.2,20.2,20.14,20.2,118200.0,14.7768,14.7768,14.733,14.7768,118200.0
2012-06-26 15:00:00,20.2,20.23,20.19,20.22,75800.0,14.7768,14.7988,14.7695,14.7915,75800.0
2012-06-26 15:10:00,20.21,20.22,20.19,20.21,87600.0,14.7842,14.7915,14.7695,14.7842,87600.0
2012-06-26 15:20:00,20.21,20.22,20.15,20.18,85200.0,14.7842,14.7915,14.7403,14.7622,85200.0
2012-06-26 15:30:00,20.18,20.22,20.16,20.19,120600.0,14.7622,14.7915,14.7476,14.7695,120600.0
2012-06-26 15:40:00,20.19,20.21,20.16,20.17,179400.0,14.7695,14.7842,14.7476,14.7549,179400.0
2012-06-26 15:50:00,20.17,20.18,20.11,20.11,418000.0,14.7549,14.7622,14.711,14.711,418000.0
2012-06-27 09:30:00,20.18,20.28,20.15,20.16,150200.0,14.7622,14.8354,14.7403,14.7476,150200.0
2012-06-27 09:40:00,20.16,20.17,20.04,20.09,90400.0,14.7476,14.7549,14.6598,14.6964,90400.0
2012-06-27 09:50:00,20.09,20.2,20.04,20.2,76200.0,14.6964,14.7768,14.6598,14.7768,76200.0
2012-06-27 10:00:00,20.2,20.23,20.1,20.19,64200.0,14.7768,14.7988,14.7037,14.7695,64200.0
2012-06-27 10:10:00,20.2,20.27,20.2,20.27,83000.0,14.7768,14.8281,14.7768,14.8281,83000.0
2012-06-27 10:20:00,20.25,20.28,20.24,20.28,97400.0,14.8134,14.8354,14.8061,14.8354,97400.0
2012-06-27 10:30:00,20.28,20.31,20.25,20.29,89000.0,14.8354,14.8573,14.8134,14.8427,89000.0
2012-06-27 10:40:00,20.3,20.3,20.22,20.26,46600.0,14.85,14.85,14.7915,14.8207,46600.0
2012-06-27 10:50:00,20.26,20.3,20.24,20.28,63200.0,14.8207,14.85,14.8061,14.8354,63200.0
2012-06-27 11:00:00,20.29,20.3,20.24,20.24,133400.0,14.8427,14.85,14.8061,14.8061,133400.0
2012-06-27 11:10:00,20.24,20.26,20.2,20.22,47200.0,14.8061,14.8207,14.7768,14.7915,47200.0
2012-06-27 11:20:00,20.22,20.24,20.19,20.22,39200.0,14.7915,14.8061,14.7695,14.7915,39200.0
2012-06-27 11:30:00,20.22,20.33,20.22,20.32,116600.0,14.7915,14.8719,14.7915,14.8646,116600.0
2012-06-27 11:40:00,20.32,20.35,20.31,20.33,53600.0,14.8646,14.8866,14.8573,14.8719,53600.0
2012-06-27 11:50:00,20.33,20.34,20.32,20.32,20200.0,14.8719,14.8793,14.8646,14.8646,20200.0
2012-06-27 12:00:00,20.33,20.39,20.32,20.34,238400.0,14.8719,14.9158,14.8646,14.8793,238400.0
2012-06-27 12:10:00,20.34,20.36,20.3,20.32,93000.0,14.8793,14.8939,14.85,14.8646,93000.0
2012-06-27 12:20:00,20.32,20.36,20.32,20.34,62000.0,14.8646,14.8939,14.8646,14.8793,62000.0
2012-06-27 12:30:00,20.34,20.34,20.27,20.27,116400.0,14.8793,14.8793,14.8281,14.8281,116400.0
2012-06-27 12:40:00,20.27,20.34,20.27,20.32,77200.0,14.8281,14.8793,14.8281,14.8646,77200.0
2012-06-27 12:50:00,20.33,20.35,20.32,20.34,18600.0,14.8719,14.8866,14.8646,14.8793,18600.0
2012-06-27 13:00:00,20.34,20.34,20.31,20.34,55800.0,14.8793,14.8793,14.8573,14.8793,55800.0
2012-06-27 13:10:00,20.34,20.35,20.32,20.33,20400.0,14.8793,14.8866,14.8646,14.8719,20400.0
2012-06-27 13:20:00,20.32,20.33,20.28,20.28,53400.0,14.8646,14.8719,14.8354,14.8354,53400.0
2012-06-27 13:30:00,20.29,20.31,20.29,20.31,41200.0,14.8427,14.8573,14.8427,14.8573,41200.0
2012-06-27 13:40:00,20.31,20.35,20.31,20.35,40600.0,14.8573,14.8866,14.8573,14.8866,40600.0
2012-06-27 13:50:00,20.35,20.35,20.31,20.33,124000.0,14.8866,14.8866,14.8573,14.8719,124000.0
2012-06-27 14:00:00,20.33,20.35,20.32,20.32,33200.0,14.8719,14.8866,14.8646,14.8646,33200.0
2012-06-27 14:10:00,20.32,20.34,20.29,20.3,93000.0,14.8646,14.8793,14.8427,14.85,93000.0
2012-06-27 14:20:00,20.31,20.32,20.3,20.31,19200.0,14.8573,14.8646,14.85,14.8573,19200.0
2012-06-27 14:30:00,20.31,20.33,20.3,20.3,48600.0,14.8573,14.8719,14.85,14.85,48600.0
2012-06-27 14:40:00,20.31,20.32,20.29,20.3,48800.0,14.8573,14.8646,14.8427,14.85,48800.0
2012-06-27 14:50:00,20.3,20.33,20.28,20.29,49000.0,14.85,14.8719,14.8354,14.8427,49000.0
2012-06-27 15:00:00,20.29,20.33,20.28,20.33,117400.0,14.8427,14.8719,14.8354,14.8719,117400.0
2012-06-27 15:10:00,20.32,20.37,20.32,20.37,58200.0,14.8646,14.9012,14.8646,14.9012,58200.0
2012-06-27 15:20:00,20.36,20.42,20.36,20.4,101400.0,14.8939,14.9378,14.8939,14.9232,101400.0
2012-06-27 15:30:00,20.4,20.41,20.36,20.38,111400.0,14.9232,14.9305,14.8939,14.9085,111400.0
2012-06-27 15:40:00,20.38,20.42,20.33,20.35,182400.0,14.9085,14.9378,14.8719,14.8866,182400.0
2012-06-27 15:50:00,20.34,20.37,20.32,20.36,341200.0,14.8793,14.9012,14.8646,14.8939,341200.0
2012-06-28 09:30:00,20.11,20.16,20.05,20.11,110600.0,14.711,14.7476,14.6671,14.711,110600.0
2012-06-28 09:40:00,20.11,20.16,20.1,20.13,88800.0,14.711,14.7476,14.7037,14.7256,88800.0
2012-06-28 09:50:00,20.11,20.18,20.11,20.13,100200.0,14.711,14.7622,14.711,14.7256,100200.0
2012-06-28 10:00:00,20.14,20.21,20.1,20.13,87400.0,14.733,14.7842,14.7037,14.7256,87400.0
2012-06-28 10:10:00,20.13,20.17,20.09,20.16,132200.0,14.7256,14.7549,14.6964,14.7476,132200.0
2012-06-28 10:20:00,20.16,20.24,20.09,20.11,180400.0,14.7476,14.8061,14.6964,14.711,180400.0
2012-06-28 10:30:00,20.1,20.14,20.07,20.1,134200.0,14.7037,14.733,14.6817,14.7037,134200.0
2012-06-28 10:40:00,20.1,20.1,20.06,20.08,140800.0,14.7037,14.7037,14.6744,14.6891,140800.0
2012-06-28 10:50:00,20.08,20.09,20.05,20.06,69600.0,14.6891,14.6964,14.6671,14.6744,69600.0
2012-06-28 11:00:00,20.07,20.09,20.04,20.07,110200.0,14.6817,14.6964,14.6598,14.6817,110200.0
2012-06-28 11:10:00,20.07,20.08,20.05,20.08,118800.0,14.6817,14.6891,14.6671,14.6891,118800.0
2012-06-28 11:20:00,20.09,20.16,20.09,20.13,52600.0,14.6964,14.7476,14.6964,14.7256,52600.0
2012-06-28 11:30:00,20.13,20.2,20.13,20.18,51800.0,14.7256,14.7768,14.7256,14.7622,51800.0
2012-06-28 11:40:00,20.18,20.2,20.16,20.16,78800.0,14.7622,14.7768,14.7476,14.7476,78800.0
2012-06-28 11:50:00,20.17,20.18,20.15,20.18,39400.0,14.7549,14.7622,14.7403,14.7622,39400.0
2012-06-28 12:00:00,20.17,20.2,20.16,20.18,73400.0,14.7549,14.7768,14.7476,14.7622,73400.0
2012-06-28 12:10:00,20.18,20.19,20.13,20.13,32400.0,14.7622,14.7695,14.7256,14.7256,32400.0
2012-06-28 12:20:00,20.13,20.14,20.1,20.11,53400.0,14.7256,14.733,14.7037,14.711,53400.0
2012-06-28 12:30:00,20.11,20.12,20.09,20.11,50800.0,14.711,14.7183,14.6964,14.711,50800.0
2012-06-28 12:40:00,20.11,20.11,20.09,20.1,35600.0,14.711,14.711,14.6964,14.7037,35600.0
2012-06-28 12:50:00,20.1,20.15,20.1,20.14,65800.0,14.7037,14.7403,14.7037,14.733,65800.0
2012-06-28 13:00:00,20.14,20.16,20.11,20.15,61000.0,14.733,14.7476,14.711,14.7403,61000.0
2012-06-28 13:10:00,20.14,20.16,20.12,20.13,46200.0,14.733,14.7476,14.7183,14.7256,46200.0
2012-06-28 13:20:00,20.13,20.2,20.12,20.19,89400.0,14.7256,14.7768,14.7183,14.7695,89400.0
2012-06-28 13:30:00,20.19,20.2,20.16,20.17,72800.0,14.7695,14.7768,14.7476,14.7549,72800.0
2012-06-28 13:40:00,20.17,20.18,20.15,20.15,120600.0,14.7549,14.7622,14.7403,14.7403,120600.0
2012-06-28 13:50:00,20.15,20.21,20.14,20.18,98400.0,14.7403,14.7842,14.733,14.7622,98400.0
2012-06-28 14:00:00,20.18,20.2,20.14,20.15,74200.0,14.7622,14.7768,14.733,14.7403,74200.0
2012-06-28 14:10:00,20.15,20.17,20.11,20.13,78200.0,14.7403,14.7549,14.711,14.7256,78200.0
2012-06-28 14:20:00,20.13,20.14,20.11,20.13,91600.0,14.7256,14.733,14.711,14.7256,91600.0
2012-06-28 14:30:00,20.13,20.14,20.1,20.11,118600.0,14.7256,14.733,14.7037,14.711,118600.0
2012-06-28 14:40:00,20.11,20.14,20.1,20.11,89200.0,14.711,14.733,14.7037,14.711,89200.0
2012-06-28 14:50:00,20.11,20.14,20.1,20.14,71000.0,14.711,14.733,14.7037,14.733,71000.0
2012-06-28 15:00:00,20.14,20.21,20.14,20.2,98200.0,14.733,14.7842,14.733,14.7768,98200.0
2012-06-28 15:10:00,20.2,20.2,20.18,20.2,92600.0,14.7768,14.7768,14.7622,14.7768,92600.0
2012-06-28 15:20:00,20.2,20.25,20.19,20.25,126400.0,14.7768,14.8134,14.7695,14.8134,126400.0
2012-06-28 15:30:00,20.25,20.47,20.25,20.43,377800.0,14.8134,14.9744,14.8134,14.9451,377800.0
2012-06-28 15:40:00,20.43,20.5,20.4,20.48,547800.0,14.9451,14.9963,14.9232,14.9817,547800.0
2012-06-28 15:50:00,20.48,20.52,20.43,20.5,806000.0,14.9817,15.0109,14.9451,14.9963,806000.0
2012-06-29 09:30:00,21.13,21.22,21.0,21.1,371800.0,15.4572,15.523,15.3621,15.4352,371800.0
2012-06-29 09:40:00,21.1,21.2,21.07,21.13,204600.0,15.4352,15.5084,15.4133,15.4572,204600.0
2012-06-29 09:50:00,21.13,21.22,21.13,21.2,164200.0,15.4572,15.523,15.4572,15.5084,164200.0
2012-06-29 10:00:00,21.21,21.25,21.2,21.22,145600.0,15.5157,15.545,15.5084,15.523,145600.0
2012-06-29 10:10:00,21.22,21.29,21.2,21.28,127800.0,15.523,15.5742,15.5084,15.5669,127800.0
2012-06-29 10:20:00,21.28,21.3,21.22,21.23,301200.0,15.5669,15.5815,15.523,15.5303,301200.0
2012-06-29 10:30:00,21.23,21.24,21.19,21.24,243400.0,15.5303,15.5376,15.5011,15.5376,243400.0
2012-06-29 10:40:00,21.23,21.26,21.18,21.19,471600.0,15.5303,15.5523,15.4937,15.5011,471600.0
2012-06-29 10:50:00,21.19,21.21,21.16,21.2,86600.0,15.5011,15.5157,15.4791,15.5084,86600.0
2012-06-29 11:00:00,21.2,21.22,21.15,21.18,112000.0,15.5084,15.523,15.4718,15.4937,112000.0
2012-06-29 11:10:00,21.18,21.23,21.16,21.23,207000.0,15.4937,15.5303,15.4791,15.5303,207000.0
2012-06-29 11:20:00,21.22,21.24,21.2,21.23,82400.0,15.523,15.5376,15.5084,15.5303,82400.0
2012-06-29 11:30:00,21.23,21.25,21.2,21.25,100800.0,15.5303,15.545,15.5084,15.545,100800.0
2012-06-29 11:40:00,21.25,21.31,21.24,21.29,137600.0,15.545,15.5888,15.5376,15.5742,137600.0
2012-06-29 11:50:00,21.29,21.31,21.26,21.27,267400.0,15.5742,15.5888,15.5523,15.5596,267400.0
2012-06-29 12:00:00,21.28,21.28,21.23,21.23,88600.0,15.5669,15.5669,15.5303,15.5303,88600.0
2012-06-29 12:10:00,21.23,21.24,21.18,21.2,119600.0,15.5303,15.5376,15.4937,15.5084,119600.0
2012-06-29 12:20:00,21.2,21.2,21.15,21.15,160600.0,15.5084,15.5084,15.4718,15.4718,160600.0
2012-06-29 12:30:00,21.15,21.16,21.11,21.11,88000.0,15.4718,15.4791,15.4425,15.4425,88000.0
2012-06-29 12:40:00,21.11,21.15,21.07,21.09,139600.0,15.4425,15.4718,15.4133,15.4279,139600.0
2012-06-29 12:50:00,21.08,21.11,21.07,21.11,92200.0,15.4206,15.4425,15.4133,15.4425,92200.0
2012-06-29 13:00:00,21.11,21.14,21.11,21.13,75400.0,15.4425,15.4645,15.4425,15.4572,75400.0
2012-06-29 13:10:00,21.13,21.2,21.13,21.18,55200.0,15.4572,15.5084,15.4572,15.4937,55200.0
2012-06-29 13:20:00,21.18,21.22,21.18,21.21,89400.0,15.4937,15.523,15.4937,15.5157,89400.0
2012-06-29 13:30:00,21.2,21.22,21.18,21.21,65200.0,15.5084,15.523,15.4937,15.5157,65200.0
2012-06-29 13:40:00,21.21,21.23,21.2,21.21,55400.0,15.5157,15.5303,15.5084,15.5157,55400.0
2012-06-29 13:50:00,21.21,21.22,21.16,21.17,95200.0,15.5157,15.523,15.4791,15.4864,95200.0
2012-06-29 14:00:00,21.17,21.2,21.16,21.18,149200.0,15.4864,15.5084,15.4791,15.4937,149200.0
2012-06-29 14:10:00,21.18,21.21,21.17,21.2,116800.0,15.4937,15.5157,15.4864,15.5084,116800.0
2012-06-29 14:20:00,21.2,21.28,21.2,21.27,198600.0,15.5084,15.5669,15.5084,15.5596,198600.0
2012-06-29 14:30:00,21.27,21.27,21.2,21.21,108000.0,15.5596,15.5596,15.5084,15.5157,108000.0
2012-06-29 14:40:00,21.21,21.24,21.19,21.23,154400.0,15.5157,15.5376,15.5011,15.5303,154400.0
2012-06-29 14:50:00,21.23,21.24,21.2,21.24,85200.0,15.5303,15.5376,15.5084,15.5376,85200.0
2012-06-29 15:00:00,21.24,21.24,21.2,21.22,116600.0,15.5376,15.5376,15.5084,15.523,116600.0
2012-06-29 15:10:00,21.22,21.23,21.2,21.21,102000.0,15.523,15.5303,15.5084,15.5157,102000.0
2012-06-29 15:20:00,21.22,21.22,21.16,21.17,126800.0,15.523,15.523,15.4791,15.4864,126800.0
2012-06-29 15:30:00,21.18,21.2,21.13,21.17,196200.0,15.4937,15.5084,15.4572,15.4864,196200.0
2012-06-29 15:40:00,21.17,21.25,21.16,21.25,322600.0,15.4864,15.545,15.4791,15.545,322600.0
2012-06-29 15:50:00,21.25,21.3,21.24,21.3,1044800.0,15.545,15.5815,15.5376,15.5815,1044800.0
2012-07-02 09:30:00,21.5,21.52,21.43,21.47,342800.0,15.7278,15.7425,15.6766,15.7059,342800.0
2012-07-02 09:40:00,21.47,21.62,21.46,21.57,178600.0,15.7059,15.8156,15.6986,15.779,178600.0
2012-07-02 09:50:00,21.57,21.7,21.57,21.65,190600.0,15.779,15.8741,15.779,15.8376,190600.0
2012-07-02 10:00:00,21.64,21.64,21.32,21.33,192800.0,15.8302,15.8302,15.5962,15.6035,192800.0
2012-07-02 10:10:00,21.33,21.35,21.3,21.3,97200.0,15.6035,15.6181,15.5815,15.5815,97200.0
2012-07-02 10:20:00,21.3,21.35,21.27,21.28,84400.0,15.5815,15.6181,15.5596,15.5669,84400.0
2012-07-02 10:30:00,21.27,21.3,21.24,21.25,157200.0,15.5596,15.5815,15.5376,15.545,157200.0
2012-07-02 10:40:00,21.25,21.31,21.21,21.3,65000.0,15.545,15.5888,15.5157,15.5815,65000.0
2012-07-02 10:50:00,21.29,21.32,21.22,21.22,62000.0,15.5742,15.5962,15.523,15.523,62000.0
2012-07-02 11:00:00,21.22,21.23,21.18,21.2,90400.0,15.523,15.5303,15.4937,15.5084,90400.0
2012-07-02 11:10:00,21.19,21.2,21.15,21.18,90400.0,15.5011,15.5084,15.4718,15.4937,90400.0
2012-07-02 11:20:00,21.18,21.21,21.15,21.15,47400.0,15.4937,15.5157,15.4718,15.4718,47400.0
2012-07-02 11:30:00,21.14,21.3,21.14,21.19,72200.0,15.4645,15.5815,15.4645,15.5011,72200.0
2012-07-02 11:40:00,21.18,21.23,21.17,21.18,54200.0,15.4937,15.5303,15.4864,15.4937,54200.0
2012-07-02 11:50:00,21.18,21.24,21.18,21.2,58600.0,15.4937,15.5376,15.4937,15.5084,58600.0
2012-07-02 12:00:00,21.19,21.22,21.18,21.2,66600.0,15.5011,15.523,15.4937,15.5084,66600.0
2012-07-02 12:10:00,21.2,21.25,21.2,21.23,46800.0,15.5084,15.545,15.5084,15.5303,46800.0
2012-07-02 12:20:00,21.23,21.27,21.21,21.24,41400.0,15.5303,15.5596,15.5157,15.5376,41400.0
2012-07-02 12:30:00,21.25,21.31,21.24,21.31,73000.0,15.545,15.5888,15.5376,15.5888,73000.0
2012-07-02 12:40:00,21.32,21.32,21.28,21.29,30000.0,15.5962,15.5962,15.5669,15.5742,30000.0
2012-07-02 12:50:00,21.3,21.35,21.3,21.32,77400.0,15.5815,15.6181,15.5815,15.5962,77400.0
2012-07-02 13:00:00,21.32,21.32,21.29,21.3,40000.0,15.5962,15.5962,15.5742,15.5815,40000.0
2012-07-02 13:10:00,21.3,21.32,21.28,21.3,36800.0,15.5815,15.5962,15.5669,15.5815,36800.0
2012-07-02 13:20:00,21.3,21.32,21.29,21.32,43600.0,15.5815,15.5962,15.5742,15.5962,43600.0
2012-07-02 13:30:00,21.32,21.33,21.27,21.27,76600.0,15.5962,15.6035,15.5596,15.5596,76600.0
2012-07-02 13:40:00,21.27,21.28,21.25,21.25,34400.0,15.5596,15.5669,15.545,15.545,34400.0
2012-07-02 13:50:00,21.25,21.25,21.23,21.25,40800.0,15.545,15.545,15.5303,15.545,40800.0
2012-07-02 14:00:00,21.24,21.25,21.21,21.25,62800.0,15.5376,15.545,15.5157,15.545,62800.0
2012-07-02 14:10:00,21.24,21.32,21.24,21.3,76200.0,15.5376,15.5962,15.5376,15.5815,76200.0
2012-07-02 14:20:00,21.3,21.31,21.28,21.3,53400.0,15.5815,15.5888,15.5669,15.5815,53400.0
2012-07-02 14:30:00,21.3,21.32,21.27,21.27,49600.0,15.5815,15.5962,15.5596,15.5596,49600.0
2012-07-02 14:40:00,21.27,21.28,21.24,21.27,75600.0,15.5596,15.5669,15.5376,15.5596,75600.0
2012-07-02 14:50:00,21.27,21.3,21.25,21.28,53000.0,15.5596,15.5815,15.545,15.5669,53000.0
2012-07-02 15:00:00,21.28,21.29,21.25,21.25,62600.0,15.5669,15.5742,15.545,15.545,62600.0
2012-07-02 15:10:00,21.25,21.29,21.23,21.28,88600.0,15.545,15.5742,15.5303,15.5669,88600.0
2012-07-02 15:20:00,21.28,21.34,21.28,21.34,139000.0,15.5669,15.6108,15.5669,15.6108,139000.0
2012-07-02 15:30:00,21.34,21.4,21.32,21.37,215400.0,15.6108,15.6547,15.5962,15.6327,215400.0
2012-07-02 15:40:00,21.37,21.43,21.37,21.41,312600.0,15.6327,15.6766,15.6327,15.662,312600.0
2012-07-02 15:50:00,21.41,21.45,21.4,21.42,509800.0,15.662,15.6913,15.6547,15.6693,509800.0
2012-07-03 09:30:00,21.42,21.44,21.31,21.34,125400.0,15.6693,15.6839,15.5888,15.6108,125400.0
2012-07-03 09:40:00,21.34,21.46,21.34,21.45,104000.0,15.6108,15.6986,15.6108,15.6913,104000.0
2012-07-03 09:50:00,21.45,21.53,21.43,21.53,152200.0,15.6913,15.7498,15.6766,15.7498,152200.0
2012-07-03 10:00:00,21.53,21.57,21.5,21.52,133200.0,15.7498,15.779,15.7278,15.7425,133200.0
2012-07-03 10:10:00,21.53,21.55,21.5,21.54,87000.0,15.7498,15.7644,15.7278,15.7571,87000.0
2012-07-03 10:20:00,21.54,21.57,21.53,21.56,80600.0,15.7571,15.779,15.7498,15.7717,80600.0
2012-07-03 10:30:00,21.56,21.6,21.56,21.57,143200.0,15.7717,15.801,15.7717,15.779,143200.0
2012-07-03 10:40:00,21.58,21.61,21.57,21.59,139000.0,15.7864,15.8083,15.779,15.7937,139000.0
2012-07-03 10:50:00,21.59,21.6,21.56,21.56,149400.0,15.7937,15.801,15.7717,15.7717,149400.0
2012-07-03 11:00:00,21.57,21.65,21.57,21.65,116000.0,15.779,15.8376,15.779,15.8376,116000.0
2012-07-03 11:10:00,21.65,21.74,21.65,21.73,163800.0,15.8376,15.9034,15.8376,15.8961,163800.0
2012-07-03 11:20:00,21.73,21.75,21.73,21.74,81000.0,15.8961,15.9107,15.8961,15.9034,81000.0
2012-07-03 11:30:00,21.73,21.74,21.68,21.71,63400.0,15.8961,15.9034,15.8595,15.8815,63400.0
2012-07-03 11:40:00,21.7,21.72,21.68,21.69,66600.0,15.8741,15.8888,15.8595,15.8668,66600.0
2012-07-03 11:50:00,21.7,21.75,21.7,21.73,70400.0,15.8741,15.9107,15.8741,15.8961,70400.0
2012-07-03 12:00:00,21.73,21.75,21.73,21.73,132600.0,15.8961,15.9107,15.8961,15.8961,132600.0
2012-07-03 12:10:00,21.74,21.75,21.71,21.72,101200.0,15.9034,15.9107,15.8815,15.8888,101200.0
2012-07-03 12:20:00,21.71,21.72,21.64,21.64,128000.0,15.8815,15.8888,15.8302,15.8302,128000.0
2012-07-03 12:30:00,21.65,21.65,21.6,21.61,245600.0,15.8376,15.8376,15.801,15.8083,245600.0
2012-07-03 12:40:00,21.61,21.61,21.53,21.54,194000.0,15.8083,15.8083,15.7498,15.7571,194000.0
2012-07-03 12:50:00,21.54,21.68,21.54,21.68,362600.0,15.7571,15.8595,15.7571,15.8595,362600.0
2012-07-05 09:30:00,21.5,21.63,21.48,21.52,125000.0,15.7278,15.8229,15.7132,15.7425,125000.0
2012-07-05 09:40:00,21.52,21.53,21.43,21.43,75400.0,15.7425,15.7498,15.6766,15.6766,75400.0
2012-07-05 09:50:00,21.43,21.46,21.39,21.41,104000.0,15.6766,15.6986,15.6474,15.662,104000.0
2012-07-05 10:00:00,21.4,21.42,21.31,21.31,64400.0,15.6547,15.6693,15.5888,15.5888,64400.0
2012-07-05 10:10:00,21.33,21.38,21.31,21.33,102400.0,15.6035,15.64,15.5888,15.6035,102400.0
2012-07-05 10:20:00,21.34,21.35,21.3,21.31,100600.0,15.6108,15.6181,15.5815,15.5888,100600.0
2012-07-05 10:30:00,21.31,21.35,21.3,21.34,46600.0,15.5888,15.6181,15.5815,15.6108,46600.0
2012-07-05 10:40:00,21.34,21.39,21.34,21.36,124400.0,15.6108,15.6474,15.6108,15.6254,124400.0
2012-07-05 10:50:00,21.36,21.41,21.36,21.38,47000.0,15.6254,15.662,15.6254,15.64,47000.0
2012-07-05 11:00:00,21.39,21.43,21.39,21.41,101800.0,15.6474,15.6766,15.6474,15.662,101800.0
2012-07-05 11:10:00,21.41,21.43,21.38,21.42,98600.0,15.662,15.6766,15.64,15.6693,98600.0
2012-07-05 11:20:00,21.42,21.44,21.4,21.44,57400.0,15.6693,15.6839,15.6547,15.6839,57400.0
2012-07-05 11:30:00,21.44,21.46,21.4,21.4,74000.0,15.6839,15.6986,15.6547,15.6547,74000.0
2012-07-05 11:40:00,21.4,21.42,21.39,21.41,62800.0,15.6547,15.6693,15.6474,15.662,62800.0
2012-07-05 11:50:00,21.41,21.42,21.39,21.4,30000.0,15.662,15.6693,15.6474,15.6547,30000.0
2012-07-05 12:00:00,21.4,21.42,21.4,21.41,28800.0,15.6547,15.6693,15.6547,15.662,28800.0
2012-07-05 12:10:00,21.41,21.47,21.41,21.47,39000.0,15.662,15.7059,15.662,15.7059,39000.0
2012-07-05 12:20:00,21.47,21.48,21.44,21.45,57400.0,15.7059,15.7132,15.6839,15.6913,57400.0
2012-07-05 12:30:00,21.45,21.46,21.43,21.46,64800.0,15.6913,15.6986,15.6766,15.6986,64800.0
2012-07-05 12:40:00,21.45,21.47,21.45,21.46,64800.0,15.6913,15.7059,15.6913,15.6986,64800.0
2012-07-05 12:50:00,21.46,21.53,21.46,21.53,77200.0,15.6986,15.7498,15.6986,15.7498,77200.0
2012-07-05 13:00:00,21.52,21.59,21.52,21.58,69000.0,15.7425,15.7937,15.7425,15.7864,69000.0
2012-07-05 13:10:00,21.58,21.59,21.56,21.58,29400.0,15.7864,15.7937,15.7717,15.7864,29400.0
2012-07-05 13:20:00,21.59,21.6,21.57,21.58,40800.0,15.7937,15.801,15.779,15.7864,40800.0
2012-07-05 13:30:00,21.59,21.6,21.57,21.57,48600.0,15.7937,15.801,15.779,15.779,48600.0
2012-07-05 13:40:00,21.57,21.62,21.54,21.61,64200.0,15.779,15.8156,15.7571,15.8083,64200.0
2012-07-05 13:50:00,21.61,21.61,21.58,21.59,44600.0,15.8083,15.8083,15.7864,15.7937,44600.0
2012-07-05 14:00:00,21.58,21.58,21.54,21.54,88400.0,15.7864,15.7864,15.7571,15.7571,88400.0
2012-07-05 14:10:00,21.54,21.56,21.53,21.56,34000.0,15.7571,15.7717,15.7498,15.7717,34000.0
2012-07-05 14:20:00,21.56,21.58,21.56,21.58,17800.0,15.7717,15.7864,15.7717,15.7864,17800.0
2012-07-05 14:30:00,21.57,21.58,21.52,21.53,67000.0,15.779,15.7864,15.7425,15.7498,67000.0
2012-07-05 14:40:00,21.53,21.53,21.51,21.52,81200.0,15.7498,15.7498,15.7351,15.7425,81200.0
2012-07-05 14:50:00,21.52,21.53,21.5,21.52,40800.0,15.7425,15.7498,15.7278,15.7425,40800.0
2012-07-05 15:00:00,21.52,21.55,21.5,21.54,60600.0,15.7425,15.7644,15.7278,15.7571,60600.0
2012-07-05 15:10:00,21.54,21.56,21.53,21.54,74000.0,15.7571,15.7717,15.7498,15.7571,74000.0
2012-07-05 15:20:00,21.54,21.56,21.53,21.56,79000.0,15.7571,15.7717,15.7498,15.7717,79000.0
2012-07-05 15:30:00,21.56,21.56,21.5,21.52,254400.0,15.7717,15.7717,15.7278,15.7425,254400.0
2012-07-05 15:40:00,21.52,21.55,21.5,21.53,166800.0,15.7425,15.7644,15.7278,15.7498,166800.0
2012-07-05 15:50:00,21.53,21.54,21.46,21.48,377400.0,15.7498,15.7571,15.6986,15.7132,377400.0
2012-07-06 09:30:00,21.2,21.21,21.11,21.14,127600.0,15.5084,15.5157,15.4425,15.4645,127600.0
2012-07-06 09:40:00,21.14,21.18,21.1,21.14,78200.0,15.4645,15.4937,15.4352,15.4645,78200.0
2012-07-06 09:50:00,21.12,21.15,21.06,21.11,102800.0,15.4499,15.4718,15.406,15.4425,102800.0
2012-07-06 10:00:00,21.11,21.16,21.08,21.1,124000.0,15.4425,15.4791,15.4206,15.4352,124000.0
2012-07-06 10:10:00,21.09,21.11,21.05,21.11,87800.0,15.4279,15.4425,15.3986,15.4425,87800.0
2012-07-06 10:20:00,21.11,21.19,21.08,21.15,91800.0,15.4425,15.5011,15.4206,15.4718,91800.0
2012-07-06 10:30:00,21.16,21.23,21.14,21.23,52600.0,15.4791,15.5303,15.4645,15.5303,52600.0
2012-07-06 10:40:00,21.23,21.24,21.18,21.2,63000.0,15.5303,15.5376,15.4937,15.5084,63000.0
2012-07-06 10:50:00,21.18,21.2,21.13,21.14,56400.0,15.4937,15.5084,15.4572,15.4645,56400.0
2012-07-06 11:00:00,21.13,21.18,21.11,21.18,56000.0,15.4572,15.4937,15.4425,15.4937,56000.0
2012-07-06 11:10:00,21.18,21.21,21.17,21.21,53400.0,15.4937,15.5157,15.4864,15.5157,53400.0
2012-07-06 11:20:00,21.21,21.21,21.09,21.09,112200.0,15.5157,15.5157,15.4279,15.4279,112200.0
2012-07-06 11:30:00,21.08,21.11,21.06,21.1,36600.0,15.4206,15.4425,15.406,15.4352,36600.0
2012-07-06 11:40:00,21.1,21.11,21.09,21.11,35400.0,15.4352,15.4425,15.4279,15.4425,35400.0
2012-07-06 11:50:00,21.11,21.13,21.07,21.09,36800.0,15.4425,15.4572,15.4133,15.4279,36800.0
2012-07-06 12:00:00,21.08,21.11,21.06,21.11,47800.0,15.4206,15.4425,15.406,15.4425,47800.0
2012-07-06 12:10:00,21.11,21.15,21.09,21.14,35800.0,15.4425,15.4718,15.4279,15.4645,35800.0
2012-07-06 12:20:00,21.14,21.15,21.09,21.15,28200.0,15.4645,15.4718,15.4279,15.4718,28200.0
2012-07-06 12:30:00,21.15,21.17,21.13,21.14,28200.0,15.4718,15.4864,15.4572,15.4645,28200.0
2012-07-06 12:40:00,21.14,21.2,21.14,21.2,32600.0,15.4645,15.5084,15.4645,15.5084,32600.0
2012-07-06 12:50:00,21.19,21.2,21.18,21.2,19600.0,15.5011,15.5084,15.4937,15.5084,19600.0
2012-07-06 13:00:00,21.2,21.21,21.17,21.17,33400.0,15.5084,15.5157,15.4864,15.4864,33400.0
2012-07-06 13:10:00,21.17,21.23,21.17,21.22,45400.0,15.4864,15.5303,15.4864,15.523,45400.0
2012-07-06 13:20:00,21.22,21.22,21.17,21.17,29200.0,15.523,15.523,15.4864,15.4864,29200.0
2012-07-06 13:30:00,21.17,21.18,21.15,21.17,22400.0,15.4864,15.4937,15.4718,15.4864,22400.0
2012-07-06 13:40:00,21.18,21.18,21.13,21.15,23400.0,15.4937,15.4937,15.4572,15.4718,23400.0
2012-07-06 13:50:00,21.14,21.17,21.14,21.16,32800.0,15.4645,15.4864,15.4645,15.4791,32800.0
2012-07-06 14:00:00,21.16,21.16,21.14,21.15,37200.0,15.4791,15.4791,15.4645,15.4718,37200.0
2012-07-06 14:10:00,21.14,21.17,21.13,21.14,45200.0,15.4645,15.4864,15.4572,15.4645,45200.0
2012-07-06 14:20:00,21.14,21.17,21.13,21.15,23800.0,15.4645,15.4864,15.4572,15.4718,23800.0
2012-07-06 14:30:00,21.16,21.18,21.16,21.18,54200.0,15.4791,15.4937,15.4791,15.4937,54200.0
2012-07-06 14:40:00,21.18,21.2,21.16,21.2,40000.0,15.4937,15.5084,15.4791,15.5084,40000.0
2012-07-06 14:50:00,21.19,21.23,21.18,21.21,62600.0,15.5011,15.5303,15.4937,15.5157,62600.0
2012-07-06 15:00:00,21.21,21.23,21.2,21.23,55600.0,15.5157,15.5303,15.5084,15.5303,55600.0
2012-07-06 15:10:00,21.24,21.31,21.23,21.29,73000.0,15.5376,15.5888,15.5303,15.5742,73000.0
2012-07-06 15:20:00,21.29,21.32,21.25,21.32,83200.0,15.5742,15.5962,15.545,15.5962,83200.0
2012-07-06 15:30:00,21.32,21.38,21.32,21.34,146800.0,15.5962,15.64,15.5962,15.6108,146800.0
2012-07-06 15:40:00,21.34,21.36,21.3,21.33,176200.0,15.6108,15.6254,15.5815,15.6035,176200.0
2012-07-06 15:50:00,21.34,21.36,21.31,21.32,297600.0,15.6108,15.6254,15.5888,15.5962,297600.0
2012-07-09 09:30:00,21.25,21.29,21.18,21.21,90000.0,15.545,15.5742,15.4937,15.5157,90000.0
2012-07-09 09:40:00,21.2,21.2,21.11,21.15,29400.0,15.5084,15.5084,15.4425,15.4718,29400.0
2012-07-09 09:50:00,21.15,21.17,21.11,21.14,50800.0,15.4718,15.4864,15.4425,15.4645,50800.0
2012-07-09 10:00:00,21.15,21.16,21.11,21.14,95200.0,15.4718,15.4791,15.4425,15.4645,95200.0
2012-07-09 10:10:00,21.14,21.17,21.11,21.14,94600.0,15.4645,15.4864,15.4425,15.4645,94600.0
2012-07-09 10:20:00,21.15,21.16,21.11,21.15,62600.0,15.4718,15.4791,15.4425,15.4718,62600.0
2012-07-09 10:30:00,21.15,21.16,21.11,21.16,32800.0,15.4718,15.4791,15.4425,15.4791,32800.0
2012-07-09 10:40:00,21.15,21.22,21.15,21.22,77600.0,15.4718,15.523,15.4718,15.523,77600.0
2012-07-09 10:50:00,21.22,21.25,21.19,21.21,64600.0,15.523,15.545,15.5011,15.5157,64600.0
2012-07-09 11:00:00,21.21,21.22,21.2,21.2,44200.0,15.5157,15.523,15.5084,15.5084,44200.0
2012-07-09 11:10:00,21.2,21.21,21.17,21.19,25600.0,15.5084,15.5157,15.4864,15.5011,25600.0
2012-07-09 11:20:00,21.18,21.19,21.15,21.17,115600.0,15.4937,15.5011,15.4718,15.4864,115600.0
2012-07-09 11:30:00,21.17,21.17,21.11,21.13,25600.0,15.4864,15.4864,15.4425,15.4572,25600.0
2012-07-09 11:40:00,21.11,21.16,21.11,21.15,29000.0,15.4425,15.4791,15.4425,15.4718,29000.0
2012-07-09 11:50:00,21.14,21.14,21.09,21.1,30000.0,15.4645,15.4645,15.4279,15.4352,30000.0
2012-07-09 12:00:00,21.1,21.14,21.09,21.13,38200.0,15.4352,15.4645,15.4279,15.4572,38200.0
2012-07-09 12:10:00,21.13,21.16,21.12,21.14,28200.0,15.4572,15.4791,15.4499,15.4645,28200.0
2012-07-09 12:20:00,21.14,21.2,21.14,21.17,33200.0,15.4645,15.5084,15.4645,15.4864,33200.0
2012-07-09 12:30:00,21.17,21.18,21.16,21.17,19200.0,15.4864,15.4937,15.4791,15.4864,19200.0
2012-07-09 12:40:00,21.17,21.18,21.15,21.17,25000.0,15.4864,15.4937,15.4718,15.4864,25000.0
2012-07-09 12:50:00,21.17,21.18,21.14,21.15,35000.0,15.4864,15.4937,15.4645,15.4718,35000.0
2012-07-09 13:00:00,21.14,21.16,21.13,21.14,57400.0,15.4645,15.4791,15.4572,15.4645,57400.0
2012-07-09 13:10:00,21.14,21.16,21.13,21.16,30800.0,15.4645,15.4791,15.4572,15.4791,30800.0
2012-07-09 13:20:00,21.16,21.22,21.16,21.21,35800.0,15.4791,15.523,15.4791,15.5157,35800.0
2012-07-09 13:30:00,21.21,21.23,21.19,21.23,72000.0,15.5157,15.5303,15.5011,15.5303,72000.0
2012-07-09 13:40:00,21.23,21.25,21.22,21.24,64400.0,15.5303,15.545,15.523,15.5376,64400.0
2012-07-09 13:50:00,21.24,21.24,21.22,21.23,41400.0,15.5376,15.5376,15.523,15.5303,41400.0
2012-07-09 14:00:00,21.23,21.23,21.21,21.23,81600.0,15.5303,15.5303,15.5157,15.5303,81600.0
2012-07-09 14:10:00,21.23,21.24,21.19,21.2,75000.0,15.5303,15.5376,15.5011,15.5084,75000.0
2012-07-09 14:20:00,21.2,21.2,21.17,21.18,48600.0,15.5084,15.5084,15.4864,15.4937,48600.0
2012-07-09 14:30:00,21.18,21.19,21.17,21.18,50000.0,15.4937,15.5011,15.4864,15.4937,50000.0
2012-07-09 14:40:00,21.18,21.18,21.14,21.16,71400.0,15.4937,15.4937,15.4645,15.4791,71400.0
2012-07-09 14:50:00,21.16,21.17,21.13,21.16,33800.0,15.4791,15.4864,15.4572,15.4791,33800.0
2012-07-09 15:00:00,21.16,21.2,21.15,21.2,85400.0,15.4791,15.5084,15.4718,15.5084,85400.0
2012-07-09 15:10:00,21.19,21.22,21.18,21.2,63600.0,15.5011,15.523,15.4937,15.5084,63600.0
2012-07-09 15:20:00,21.2,21.25,21.17,21.24,73800.0,15.5084,15.545,15.4864,15.5376,73800.0
2012-07-09 15:30:00,21.24,21.25,21.21,21.22,104200.0,15.5376,15.545,15.5157,15.523,104200.0
2012-07-09 15:40:00,21.21,21.31,21.21,21.31,141400.0,15.5157,15.5888,15.5157,15.5888,141400.0
2012-07-09 15:50:00,21.31,21.32,21.28,21.29,415200.0,15.5888,15.5962,15.5669,15.5742,415200.0
2012-07-10 09:30:00,21.43,21.59,21.42,21.53,108000.0,15.6766,15.7937,15.6693,15.7498,108000.0
2012-07-10 09:40:00,21.54,21.59,21.52,21.59,104600.0,15.7571,15.7937,15.7425,15.7937,104600.0
2012-07-10 09:50:00,21.59,21.65,21.53,21.55,155000.0,15.7937,15.8376,15.7498,15.7644,155000.0
2012-07-10 10:00:00,21.54,21.58,21.45,21.45,181600.0,15.7571,15.7864,15.6913,15.6913,181600.0
2012-07-10 10:10:00,21.45,21.47,21.41,21.41,149400.0,15.6913,15.7059,15.662,15.662,149400.0
2012-07-10 10:20:00,21.41,21.5,21.41,21.48,57000.0,15.662,15.7278,15.662,15.7132,57000.0
2012-07-10 10:30:00,21.47,21.5,21.4,21.4,118600.0,15.7059,15.7278,15.6547,15.6547,118600.0
2012-07-10 10:40:00,21.4,21.42,21.38,21.38,93000.0,15.6547,15.6693,15.64,15.64,93000.0
2012-07-10 10:50:00,21.38,21.4,21.36,21.38,71000.0,15.64,15.6547,15.6254,15.64,71000.0
2012-07-10 11:00:00,21.39,21.4,21.35,21.35,115800.0,15.6474,15.6547,15.6181,15.6181,115800.0
2012-07-10 11:10:00,21.35,21.36,21.32,21.35,96800.0,15.6181,15.6254,15.5962,15.6181,96800.0
2012-07-10 11:20:00,21.36,21.37,21.33,21.35,84800.0,15.6254,15.6327,15.6035,15.6181,84800.0
2012-07-10 11:30:00,21.34,21.37,21.32,21.36,111200.0,15.6108,15.6327,15.5962,15.6254,111200.0
2012-07-10 11:40:00,21.36,21.41,21.36,21.41,50200.0,15.6254,15.662,15.6254,15.662,50200.0
2012-07-10 11:50:00,21.4,21.41,21.39,21.39,37600.0,15.6547,15.662,15.6474,15.6474,37600.0
2012-07-10 12:00:00,21.39,21.39,21.34,21.35,55800.0,15.6474,15.6474,15.6108,15.6181,55800.0
2012-07-10 12:10:00,21.35,21.36,21.34,21.36,74000.0,15.6181,15.6254,15.6108,15.6254,74000.0
2012-07-10 12:20:00,21.36,21.37,21.35,21.35,52000.0,15.6254,15.6327,15.6181,15.6181,52000.0
2012-07-10 12:30:00,21.35,21.42,21.35,21.42,93000.0,15.6181,15.6693,15.6181,15.6693,93000.0
2012-07-10 12:40:00,21.43,21.44,21.41,21.41,77400.0,15.6766,15.6839,15.662,15.662,77400.0
2012-07-10 12:50:00,21.4,21.41,21.38,21.38,45600.0,15.6547,15.662,15.64,15.64,45600.0
2012-07-10 13:00:00,21.38,21.4,21.36,21.38,40600.0,15.64,15.6547,15.6254,15.64,40600.0
2012-07-10 13:10:00,21.38,21.38,21.36,21.38,38800.0,15.64,15.64,15.6254,15.64,38800.0
2012-07-10 13:20:00,21.38,21.39,21.31,21.33,75800.0,15.64,15.6474,15.5888,15.6035,75800.0
2012-07-10 13:30:00,21.33,21.34,21.25,21.25,112800.0,15.6035,15.6108,15.545,15.545,112800.0
2012-07-10 13:40:00,21.25,21.28,21.24,21.24,63000.0,15.545,15.5669,15.5376,15.5376,63000.0
2012-07-10 13:50:00,21.25,21.32,21.24,21.3,126000.0,15.545,15.5962,15.5376,15.5815,126000.0
2012-07-10 14:00:00,21.3,21.32,21.29,21.29,98400.0,15.5815,15.5962,15.5742,15.5742,98400.0
2012-07-10 14:10:00,21.29,21.29,21.18,21.18,63200.0,15.5742,15.5742,15.4937,15.4937,63200.0
2012-07-10 14:20:00,21.18,21.19,21.15,21.17,195400.0,15.4937,15.5011,15.4718,15.4864,195400.0
2012-07-10 14:30:00,21.17,21.17,21.1,21.13,197000.0,15.4864,15.4864,15.4352,15.4572,197000.0
2012-07-10 14:40:00,21.13,21.17,21.13,21.14,73800.0,15.4572,15.4864,15.4572,15.4645,73800.0
2012-07-10 14:50:00,21.15,21.18,21.11,21.15,88800.0,15.4718,15.4937,15.4425,15.4718,88800.0
2012-07-10 15:00:00,21.14,21.21,21.14,21.16,75600.0,15.4645,15.5157,15.4645,15.4791,75600.0
2012-07-10 15:10:00,21.16,21.16,21.09,21.12,103000.0,15.4791,15.4791,15.4279,15.4499,103000.0
2012-07-10 15:20:00,21.12,21.14,21.08,21.08,129000.0,15.4499,15.4645,15.4206,15.4206,129000.0
2012-07-10 15:30:00,21.08,21.11,21.06,21.07,126400.0,15.4206,15.4425,15.406,15.4133,126400.0
2012-07-10 15:40:00,21.07,21.11,21.05,21.1,233000.0,15.4133,15.4425,15.3986,15.4352,233000.0
2012-07-10 15:50:00,21.1,21.18,21.1,21.15,426000.0,15.4352,15.4937,15.4352,15.4718,426000.0
2012-07-11 09:30:00,21.22,21.29,21.2,21.28,90600.0,15.523,15.5742,15.5084,15.5669,90600.0
2012-07-11 09:40:00,21.29,21.3,21.2,21.28,48800.0,15.5742,15.5815,15.5084,15.5669,48800.0
2012-07-11 09:50:00,21.29,21.38,21.28,21.36,60600.0,15.5742,15.64,15.5669,15.6254,60600.0
2012-07-11 10:00:00,21.36,21.4,21.33,21.34,96600.0,15.6254,15.6547,15.6035,15.6108,96600.0
2012-07-11 10:10:00,21.34,21.35,21.3,21.35,134400.0,15.6108,15.6181,15.5815,15.6181,134400.0
2012-07-11 10:20:00,21.36,21.38,21.31,21.32,93800.0,15.6254,15.64,15.5888,15.5962,93800.0
2012-07-11 10:30:00,21.32,21.34,21.25,21.26,280600.0,15.5962,15.6108,15.545,15.5523,280600.0
2012-07-11 10:40:00,21.26,21.3,21.25,21.28,95400.0,15.5523,15.5815,15.545,15.5669,95400.0
2012-07-11 10:50:00,21.28,21.3,21.26,21.3,53400.0,15.5669,15.5815,15.5523,15.5815,53400.0
2012-07-11 11:00:00,21.3,21.39,21.29,21.38,83400.0,15.5815,15.6474,15.5742,15.64,83400.0
2012-07-11 11:10:00,21.37,21.37,21.29,21.3,101600.0,15.6327,15.6327,15.5742,15.5815,101600.0
2012-07-11 11:20:00,21.31,21.35,21.3,21.33,79800.0,15.5888,15.6181,15.5815,15.6035,79800.0
2012-07-11 11:30:00,21.33,21.42,21.32,21.4,96800.0,15.6035,15.6693,15.5962,15.6547,96800.0
2012-07-11 11:40:00,21.41,21.42,21.38,21.4,65200.0,15.662,15.6693,15.64,15.6547,65200.0
2012-07-11 11:50:00,21.4,21.44,21.4,21.43,73800.0,15.6547,15.6839,15.6547,15.6766,73800.0
2012-07-11 12:00:00,21.43,21.51,21.43,21.48,119400.0,15.6766,15.7351,15.6766,15.7132,119400.0
2012-07-11 12:10:00,21.48,21.53,21.48,21.52,90000.0,15.7132,15.7498,15.7132,15.7425,90000.0
2012-07-11 12:20:00,21.51,21.53,21.46,21.46,77200.0,15.7351,15.7498,15.6986,15.6986,77200.0
2012-07-11 12:30:00,21.46,21.5,21.45,21.48,96600.0,15.6986,15.7278,15.6913,15.7132,96600.0
2012-07-11 12:40:00,21.5,21.53,21.47,21.47,190000.0,15.7278,15.7498,15.7059,15.7059,190000.0
2012-07-11 12:50:00,21.47,21.53,21.47,21.5,150800.0,15.7059,15.7498,15.7059,15.7278,150800.0
2012-07-11 13:00:00,21.5,21.51,21.47,21.48,39200.0,15.7278,15.7351,15.7059,15.7132,39200.0
2012-07-11 13:10:00,21.48,21.48,21.41,21.42,35000.0,15.7132,15.7132,15.662,15.6693,35000.0
2012-07-11 13:20:00,21.41,21.47,21.41,21.47,49600.0,15.662,15.7059,15.662,15.7059,49600.0
2012-07-11 13:30:00,21.47,21.48,21.43,21.46,41000.0,15.7059,15.7132,15.6766,15.6986,41000.0
2012-07-11 13:40:00,21.45,21.5,21.44,21.5,35400.0,15.6913,15.7278,15.6839,15.7278,35400.0
2012-07-11 13:50:00,21.5,21.5,21.47,21.5,57800.0,15.7278,15.7278,15.7059,15.7278,57800.0
2012-07-11 14:00:00,21.5,21.53,21.34,21.42,167800.0,15.7278,15.7498,15.6108,15.6693,167800.0
2012-07-11 14:10:00,21.42,21.44,21.36,21.4,113200.0,15.6693,15.6839,15.6254,15.6547,113200.0
2012-07-11 14:20:00,21.4,21.41,21.33,21.34,92000.0,15.6547,15.662,15.6035,15.6108,92000.0
2012-07-11 14:30:00,21.34,21.34,21.28,21.31,81600.0,15.6108,15.6108,15.5669,15.5888,81600.0
2012-07-11 14:40:00,21.31,21.35,21.3,21.34,72800.0,15.5888,15.6181,15.5815,15.6108,72800.0
2012-07-11 14:50:00,21.33,21.36,21.3,21.3,75800.0,15.6035,15.6254,15.5815,15.5815,75800.0
2012-07-11 15:00:00,21.31,21.39,21.31,21.37,91200.0,15.5888,15.6474,15.5888,15.6327,91200.0
2012-07-11 15:10:00,21.38,21.39,21.33,21.38,81800.0,15.64,15.6474,15.6035,15.64,81800.0
2012-07-11 15:20:00,21.38,21.39,21.31,21.34,103800.0,15.64,15.6474,15.5888,15.6108,103800.0
2012-07-11 15:30:00,21.34,21.39,21.32,21.39,287800.0,15.6108,15.6474,15.5962,15.6474,287800.0
2012-07-11 15:40:00,21.4,21.53,21.39,21.5,422600.0,15.6547,15.7498,15.6474,15.7278,422600.0
2012-07-11 15:50:00,21.51,21.54,21.48,21.48,821400.0,15.7351,15.7571,15.7132,15.7132,821400.0
2012-07-12 09:30:00,21.38,21.38,21.2,21.25,197000.0,15.64,15.64,15.5084,15.545,197000.0
2012-07-12 09:40:00,21.24,21.27,21.17,21.18,94400.0,15.5376,15.5596,15.4864,15.4937,94400.0
2012-07-12 09:50:00,21.18,21.28,21.16,21.27,70200.0,15.4937,15.5669,15.4791,15.5596,70200.0
2012-07-12 10:00:00,21.27,21.31,21.25,21.25,125200.0,15.5596,15.5888,15.545,15.545,125200.0
2012-07-12 10:10:00,21.25,21.27,21.21,21.21,84200.0,15.545,15.5596,15.5157,15.5157,84200.0
2012-07-12 10:20:00,21.21,21.23,21.18,21.22,73200.0,15.5157,15.5303,15.4937,15.523,73200.0
2012-07-12 10:30:00,21.22,21.28,21.21,21.22,60200.0,15.523,15.5669,15.5157,15.523,60200.0
2012-07-12 10:40:00,21.22,21.22,21.18,21.2,75400.0,15.523,15.523,15.4937,15.5084,75400.0
2012-07-12 10:50:00,21.2,21.23,21.2,21.22,77400.0,15.5084,15.5303,15.5084,15.523,77400.0
2012-07-12 11:00:00,21.22,21.24,21.2,21.23,118000.0,15.523,15.5376,15.5084,15.5303,118000.0
2012-07-12 11:10:00,21.23,21.23,21.18,21.2,99600.0,15.5303,15.5303,15.4937,15.5084,99600.0
2012-07-12 11:20:00,21.19,21.21,21.13,21.15,82000.0,15.5011,15.5157,15.4572,15.4718,82000.0
2012-07-12 11:30:00,21.14,21.17,21.09,21.09,82600.0,15.4645,15.4864,15.4279,15.4279,82600.0
2012-07-12 11:40:00,21.1,21.13,21.08,21.13,72600.0,15.4352,15.4572,15.4206,15.4572,72600.0
2012-07-12 11:50:00,21.13,21.17,21.11,21.15,61200.0,15.4572,15.4864,15.4425,15.4718,61200.0
2012-07-12 12:00:00,21.15,21.18,21.14,21.15,74600.0,15.4718,15.4937,15.4645,15.4718,74600.0
2012-07-12 12:10:00,21.15,21.15,21.13,21.15,40600.0,15.4718,15.4718,15.4572,15.4718,40600.0
2012-07-12 12:20:00,21.15,21.16,21.13,21.15,31200.0,15.4718,15.4791,15.4572,15.4718,31200.0
2012-07-12 12:30:00,21.16,21.16,21.11,21.13,46600.0,15.4791,15.4791,15.4425,15.4572,46600.0
2012-07-12 12:40:00,21.13,21.14,21.11,21.13,28600.0,15.4572,15.4645,15.4425,15.4572,28600.0
2012-07-12 12:50:00,21.13,21.15,21.11,21.14,44600.0,15.4572,15.4718,15.4425,15.4645,44600.0
2012-07-12 13:00:00,21.14,21.17,21.11,21.16,45600.0,15.4645,15.4864,15.4425,15.4791,45600.0
2012-07-12 13:10:00,21.17,21.21,21.16,21.2,36800.0,15.4864,15.5157,15.4791,15.5084,36800.0
2012-07-12 13:20:00,21.2,21.24,21.17,21.18,79800.0,15.5084,15.5376,15.4864,15.4937,79800.0
2012-07-12 13:30:00,21.18,21.23,21.18,21.19,38400.0,15.4937,15.5303,15.4937,15.5011,38400.0
2012-07-12 13:40:00,21.2,21.25,21.19,21.23,41000.0,15.5084,15.545,15.5011,15.5303,41000.0
2012-07-12 13:50:00,21.23,21.24,21.17,21.18,52800.0,15.5303,15.5376,15.4864,15.4937,52800.0
2012-07-12 14:00:00,21.18,21.25,21.17,21.24,85600.0,15.4937,15.545,15.4864,15.5376,85600.0
2012-07-12 14:10:00,21.24,21.27,21.21,21.24,110200.0,15.5376,15.5596,15.5157,15.5376,110200.0
2012-07-12 14:20:00,21.24,21.29,21.23,21.28,55600.0,15.5376,15.5742,15.5303,15.5669,55600.0
2012-07-12 14:30:00,21.27,21.32,21.27,21.3,56800.0,15.5596,15.5962,15.5596,15.5815,56800.0
2012-07-12 14:40:00,21.3,21.33,21.28,21.29,81800.0,15.5815,15.6035,15.5669,15.5742,81800.0
2012-07-12 14:50:00,21.29,21.33,21.29,21.32,60600.0,15.5742,15.6035,15.5742,15.5962,60600.0
2012-07-12 15:00:00,21.32,21.33,21.29,21.3,84400.0,15.5962,15.6035,15.5742,15.5815,84400.0
2012-07-12 15:10:00,21.3,21.34,21.28,21.3,101600.0,15.5815,15.6108,15.5669,15.5815,101600.0
2012-07-12 15:20:00,21.31,21.36,21.29,21.33,122600.0,15.5888,15.6254,15.5742,15.6035,122600.0
2012-07-12 15:30:00,21.33,21.36,21.3,21.32,158800.0,15.6035,15.6254,15.5815,15.5962,158800.0
2012-07-12 15:40:00,21.31,21.36,21.27,21.28,267200.0,15.5888,15.6254,15.5596,15.5669,267200.0
2012-07-12 15:50:00,21.28,21.3,21.21,21.23,785000.0,15.5669,15.5815,15.5157,15.5303,785000.0
2012-07-13 09:30:00,21.38,21.52,21.3,21.5,119200.0,15.64,15.7425,15.5815,15.7278,119200.0
2012-07-13 09:40:00,21.51,21.63,21.47,21.55,133800.0,15.7351,15.8229,15.7059,15.7644,133800.0
2012-07-13 09:50:00,21.55,21.59,21.52,21.54,83200.0,15.7644,15.7937,15.7425,15.7571,83200.0
2012-07-13 10:00:00,21.55,21.66,21.5,21.59,158600.0,15.7644,15.8449,15.7278,15.7937,158600.0
2012-07-13 10:10:00,21.6,21.61,21.55,21.56,91600.0,15.801,15.8083,15.7644,15.7717,91600.0
2012-07-13 10:20:00,21.57,21.57,21.53,21.53,41000.0,15.779,15.779,15.7498,15.7498,41000.0
2012-07-13 10:30:00,21.54,21.58,21.52,21.58,88600.0,15.7571,15.7864,15.7425,15.7864,88600.0
2012-07-13 10:40:00,21.58,21.62,21.55,21.61,92800.0,15.7864,15.8156,15.7644,15.8083,92800.0
2012-07-13 10:50:00,21.61,21.61,21.58,21.59,61800.0,15.8083,15.8083,15.7864,15.7937,61800.0
2012-07-13 11:00:00,21.59,21.6,21.54,21.57,72400.0,15.7937,15.801,15.7571,15.779,72400.0
2012-07-13 11:10:00,21.57,21.58,21.54,21.57,45600.0,15.779,15.7864,15.7571,15.779,45600.0
2012-07-13 11:20:00,21.57,21.61,21.57,21.6,99800.0,15.779,15.8083,15.779,15.801,99800.0
2012-07-13 11:30:00,21.61,21.63,21.59,21.6,82200.0,15.8083,15.8229,15.7937,15.801,82200.0
2012-07-13 11:40:00,21.6,21.64,21.59,21.59,94600.0,15.801,15.8302,15.7937,15.7937,94600.0
2012-07-13 11:50:00,21.6,21.63,21.6,21.63,42200.0,15.801,15.8229,15.801,15.8229,42200.0
2012-07-13 12:00:00,21.62,21.68,21.61,21.68,158000.0,15.8156,15.8595,15.8083,15.8595,158000.0
2012-07-13 12:10:00,21.68,21.7,21.66,21.68,54600.0,15.8595,15.8741,15.8449,15.8595,54600.0
2012-07-13 12:20:00,21.68,21.73,21.67,21.72,88000.0,15.8595,15.8961,15.8522,15.8888,88000.0
2012-07-13 12:30:00,21.71,21.73,21.7,21.73,38800.0,15.8815,15.8961,15.8741,15.8961,38800.0
2012-07-13 12:40:00,21.73,21.73,21.69,21.69,78800.0,15.8961,15.8961,15.8668,15.8668,78800.0
2012-07-13 12:50:00,21.7,21.71,21.68,21.69,93200.0,15.8741,15.8815,15.8595,15.8668,93200.0
2012-07-13 13:00:00,21.69,21.71,21.68,21.71,61200.0,15.8668,15.8815,15.8595,15.8815,61200.0
2012-07-13 13:10:00,21.7,21.72,21.68,21.71,52400.0,15.8741,15.8888,15.8595,15.8815,52400.0
2012-07-13 13:20:00,21.72,21.75,21.7,21.75,127000.0,15.8888,15.9107,15.8741,15.9107,127000.0
2012-07-13 13:30:00,21.75,21.8,21.74,21.78,191000.0,15.9107,15.9473,15.9034,15.9327,191000.0
2012-07-13 13:40:00,21.78,21.79,21.77,21.78,45600.0,15.9327,15.94,15.9253,15.9327,45600.0
2012-07-13 13:50:00,21.78,21.82,21.78,21.79,112000.0,15.9327,15.9619,15.9327,15.94,112000.0
2012-07-13 14:00:00,21.79,21.8,21.75,21.76,63600.0,15.94,15.9473,15.9107,15.918,63600.0
2012-07-13 14:10:00,21.77,21.8,21.75,21.79,70400.0,15.9253,15.9473,15.9107,15.94,70400.0
2012-07-13 14:20:00,21.8,21.81,21.78,21.79,66200.0,15.9473,15.9546,15.9327,15.94,66200.0
2012-07-13 14:30:00,21.79,21.8,21.78,21.78,52800.0,15.94,15.9473,15.9327,15.9327,52800.0
2012-07-13 14:40:00,21.79,21.81,21.78,21.78,113200.0,15.94,15.9546,15.9327,15.9327,113200.0
2012-07-13 14:50:00,21.78,21.82,21.78,21.81,106800.0,15.9327,15.9619,15.9327,15.9546,106800.0
2012-07-13 15:00:00,21.81,21.86,21.8,21.84,95600.0,15.9546,15.9912,15.9473,15.9766,95600.0
2012-07-13 15:10:00,21.84,21.88,21.81,21.82,112000.0,15.9766,16.0058,15.9546,15.9619,112000.0
2012-07-13 15:20:00,21.82,21.83,21.78,21.78,154600.0,15.9619,15.9692,15.9327,15.9327,154600.0
2012-07-13 15:30:00,21.78,21.82,21.76,21.8,217600.0,15.9327,15.9619,15.918,15.9473,217600.0
2012-07-13 15:40:00,21.8,21.83,21.77,21.77,436200.0,15.9473,15.9692,15.9253,15.9253,436200.0
2012-07-13 15:50:00,21.78,21.8,21.74,21.8,819000.0,15.9327,15.9473,15.9034,15.9473,819000.0
2012-07-16 09:30:00,21.72,21.73,21.59,21.61,131800.0,15.8888,15.8961,15.7937,15.8083,131800.0
2012-07-16 09:40:00,21.61,21.61,21.55,21.55,68800.0,15.8083,15.8083,15.7644,15.7644,68800.0
2012-07-16 09:50:00,21.55,21.57,21.47,21.55,136200.0,15.7644,15.779,15.7059,15.7644,136200.0
2012-07-16 10:00:00,21.56,21.56,21.49,21.49,75000.0,15.7717,15.7717,15.7205,15.7205,75000.0
2012-07-16 10:10:00,21.49,21.53,21.48,21.48,125000.0,15.7205,15.7498,15.7132,15.7132,125000.0
2012-07-16 10:20:00,21.49,21.53,21.47,21.53,98600.0,15.7205,15.7498,15.7059,15.7498,98600.0
2012-07-16 10:30:00,21.53,21.57,21.5,21.56,56400.0,15.7498,15.779,15.7278,15.7717,56400.0
2012-07-16 10:40:00,21.56,21.6,21.54,21.57,83800.0,15.7717,15.801,15.7571,15.779,83800.0
2012-07-16 10:50:00,21.57,21.58,21.54,21.56,58000.0,15.779,15.7864,15.7571,15.7717,58000.0
2012-07-16 11:00:00,21.55,21.55,21.49,21.5,89800.0,15.7644,15.7644,15.7205,15.7278,89800.0
2012-07-16 11:10:00,21.51,21.61,21.51,21.61,70400.0,15.7351,15.8083,15.7351,15.8083,70400.0
2012-07-16 11:20:00,21.61,21.61,21.59,21.6,67400.0,15.8083,15.8083,15.7937,15.801,67400.0
2012-07-16 11:30:00,21.6,21.6,21.55,21.58,45000.0,15.801,15.801,15.7644,15.7864,45000.0
2012-07-16 11:40:00,21.58,21.58,21.54,21.55,52200.0,15.7864,15.7864,15.7571,15.7644,52200.0
2012-07-16 11:50:00,21.56,21.56,21.5,21.52,70200.0,15.7717,15.7717,15.7278,15.7425,70200.0
2012-07-16 12:00:00,21.52,21.55,21.5,21.54,50600.0,15.7425,15.7644,15.7278,15.7571,50600.0
2012-07-16 12:10:00,21.54,21.54,21.45,21.48,73200.0,15.7571,15.7571,15.6913,15.7132,73200.0
2012-07-16 12:20:00,21.48,21.49,21.46,21.47,54600.0,15.7132,15.7205,15.6986,15.7059,54600.0
2012-07-16 12:30:00,21.48,21.51,21.45,21.48,47800.0,15.7132,15.7351,15.6913,15.7132,47800.0
2012-07-16 12:40:00,21.48,21.48,21.46,21.48,29400.0,15.7132,15.7132,15.6986,15.7132,29400.0
2012-07-16 12:50:00,21.49,21.51,21.47,21.5,37400.0,15.7205,15.7351,15.7059,15.7278,37400.0
2012-07-16 13:00:00,21.5,21.52,21.49,21.5,52200.0,15.7278,15.7425,15.7205,15.7278,52200.0
2012-07-16 13:10:00,21.5,21.5,21.47,21.48,38400.0,15.7278,15.7278,15.7059,15.7132,38400.0
2012-07-16 13:20:00,21.49,21.5,21.48,21.49,76400.0,15.7205,15.7278,15.7132,15.7205,76400.0
2012-07-16 13:30:00,21.5,21.54,21.49,21.5,37400.0,15.7278,15.7571,15.7205,15.7278,37400.0
2012-07-16 13:40:00,21.5,21.54,21.5,21.53,49000.0,15.7278,15.7571,15.7278,15.7498,49000.0
2012-07-16 13:50:00,21.53,21.59,21.53,21.54,54000.0,15.7498,15.7937,15.7498,15.7571,54000.0
2012-07-16 14:00:00,21.55,21.64,21.55,21.64,162600.0,15.7644,15.8302,15.7644,15.8302,162600.0
2012-07-16 14:10:00,21.63,21.66,21.61,21.66,67800.0,15.8229,15.8449,15.8083,15.8449,67800.0
2012-07-16 14:20:00,21.66,21.67,21.64,21.66,72600.0,15.8449,15.8522,15.8302,15.8449,72600.0
2012-07-16 14:30:00,21.66,21.67,21.62,21.63,48800.0,15.8449,15.8522,15.8156,15.8229,48800.0
2012-07-16 14:40:00,21.63,21.65,21.61,21.64,65600.0,15.8229,15.8376,15.8083,15.8302,65600.0
2012-07-16 14:50:00,21.65,21.65,21.61,21.63,59600.0,15.8376,15.8376,15.8083,15.8229,59600.0
2012-07-16 15:00:00,21.63,21.64,21.61,21.63,95000.0,15.8229,15.8302,15.8083,15.8229,95000.0
2012-07-16 15:10:00,21.62,21.66,21.62,21.65,60600.0,15.8156,15.8449,15.8156,15.8376,60600.0
2012-07-16 15:20:00,21.66,21.66,21.63,21.64,81800.0,15.8449,15.8449,15.8229,15.8302,81800.0
2012-07-16 15:30:00,21.64,21.64,21.56,21.57,191400.0,15.8302,15.8302,15.7717,15.779,191400.0
2012-07-16 15:40:00,21.57,21.61,21.55,21.61,396000.0,15.779,15.8083,15.7644,15.8083,396000.0
2012-07-16 15:50:00,21.61,21.61,21.56,21.6,510200.0,15.8083,15.8083,15.7717,15.801,510200.0
2012-07-17 09:30:00,21.77,21.79,21.66,21.7,245600.0,15.9253,15.94,15.8449,15.8741,245600.0
2012-07-17 09:40:00,21.69,21.71,21.58,21.58,95800.0,15.8668,15.8815,15.7864,15.7864,95800.0
2012-07-17 09:50:00,21.57,21.63,21.56,21.63,111800.0,15.779,15.8229,15.7717,15.8229,111800.0
2012-07-17 10:00:00,21.63,21.63,21.52,21.58,177200.0,15.8229,15.8229,15.7425,15.7864,177200.0
2012-07-17 10:10:00,21.57,21.64,21.56,21.57,94800.0,15.779,15.8302,15.7717,15.779,94800.0
2012-07-17 10:20:00,21.58,21.63,21.56,21.58,67600.0,15.7864,15.8229,15.7717,15.7864,67600.0
2012-07-17 10:30:00,21.58,21.59,21.47,21.47,94400.0,15.7864,15.7937,15.7059,15.7059,94400.0
2012-07-17 10:40:00,21.47,21.52,21.43,21.52,129200.0,15.7059,15.7425,15.6766,15.7425,129200.0
2012-07-17 10:50:00,21.52,21.54,21.49,21.52,94000.0,15.7425,15.7571,15.7205,15.7425,94000.0
2012-07-17 11:00:00,21.52,21.57,21.49,21.53,118800.0,15.7425,15.779,15.7205,15.7498,118800.0
2012-07-17 11:10:00,21.53,21.56,21.5,21.5,34800.0,15.7498,15.7717,15.7278,15.7278,34800.0
2012-07-17 11:20:00,21.5,21.53,21.48,21.49,31600.0,15.7278,15.7498,15.7132,15.7205,31600.0
2012-07-17 11:30:00,21.49,21.54,21.49,21.54,56000.0,15.7205,15.7571,15.7205,15.7571,56000.0
2012-07-17 11:40:00,21.55,21.58,21.53,21.58,45600.0,15.7644,15.7864,15.7498,15.7864,45600.0
2012-07-17 11:50:00,21.58,21.61,21.55,21.6,56400.0,15.7864,15.8083,15.7644,15.801,56400.0
2012-07-17 12:00:00,21.6,21.66,21.6,21.66,95200.0,15.801,15.8449,15.801,15.8449,95200.0
2012-07-17 12:10:00,21.66,21.68,21.65,21.68,53600.0,15.8449,15.8595,15.8376,15.8595,53600.0
2012-07-17 12:20:00,21.68,21.75,21.68,21.72,87200.0,15.8595,15.9107,15.8595,15.8888,87200.0
2012-07-17 12:30:00,21.73,21.76,21.72,21.75,105200.0,15.8961,15.918,15.8888,15.9107,105200.0
2012-07-17 12:40:00,21.75,21.77,21.74,21.76,69000.0,15.9107,15.9253,15.9034,15.918,69000.0
2012-07-17 12:50:00,21.76,21.78,21.71,21.71,71800.0,15.918,15.9327,15.8815,15.8815,71800.0
2012-07-17 13:00:00,21.71,21.75,21.69,21.74,104400.0,15.8815,15.9107,15.8668,15.9034,104400.0
2012-07-17 13:10:00,21.74,21.75,21.7,21.74,50200.0,15.9034,15.9107,15.8741,15.9034,50200.0
2012-07-17 13:20:00,21.74,21.78,21.71,21.78,70000.0,15.9034,15.9327,15.8815,15.9327,70000.0
2012-07-17 13:30:00,21.77,21.81,21.77,21.79,78800.0,15.9253,15.9546,15.9253,15.94,78800.0
2012-07-17 13:40:00,21.79,21.8,21.77,21.79,238000.0,15.94,15.9473,15.9253,15.94,238000.0
2012-07-17 13:50:00,21.78,21.79,21.75,21.75,64000.0,15.9327,15.94,15.9107,15.9107,64000.0
2012-07-17 14:00:00,21.75,21.76,21.74,21.75,87600.0,15.9107,15.918,15.9034,15.9107,87600.0
2012-07-17 14:10:00,21.75,21.77,21.73,21.73,69000.0,15.9107,15.9253,15.8961,15.8961,69000.0
2012-07-17 14:20:00,21.73,21.74,21.72,21.74,52000.0,15.8961,15.9034,15.8888,15.9034,52000.0
2012-07-17 14:30:00,21.75,21.75,21.71,21.71,33600.0,15.9107,15.9107,15.8815,15.8815,33600.0
2012-07-17 14:40:00,21.71,21.75,21.71,21.74,41800.0,15.8815,15.9107,15.8815,15.9034,41800.0
2012-07-17 14:50:00,21.75,21.79,21.73,21.77,60800.0,15.9107,15.94,15.8961,15.9253,60800.0
2012-07-17 15:00:00,21.77,21.78,21.73,21.76,70400.0,15.9253,15.9327,15.8961,15.918,70400.0
2012-07-17 15:10:00,21.76,21.81,21.76,21.8,81200.0,15.918,15.9546,15.918,15.9473,81200.0
2012-07-17 15:20:00,21.8,21.8,21.75,21.75,93600.0,15.9473,15.9473,15.9107,15.9107,93600.0
2012-07-17 15:30:00,21.75,21.8,21.75,21.77,203800.0,15.9107,15.9473,15.9107,15.9253,203800.0
2012-07-17 15:40:00,21.77,21.85,21.77,21.83,362800.0,15.9253,15.9839,15.9253,15.9692,362800.0
2012-07-17 15:50:00,21.82,21.85,21.8,21.81,562800.0,15.9619,15.9839,15.9473,15.9546,562800.0
2012-07-18 09:30:00,21.89,21.91,21.78,21.85,260400.0,16.0131,16.0278,15.9327,15.9839,260400.0
2012-07-18 09:40:00,21.85,21.89,21.81,21.85,71400.0,15.9839,16.0131,15.9546,15.9839,71400.0
2012-07-18 09:50:00,21.85,21.93,21.83,21.91,60400.0,15.9839,16.0424,15.9692,16.0278,60400.0
2012-07-18 10:00:00,21.91,21.98,21.91,21.93,87200.0,16.0278,16.079,16.0278,16.0424,87200.0
2012-07-18 10:10:00,21.94,22.0,21.94,21.99,203600.0,16.0497,16.0936,16.0497,16.0863,203600.0
2012-07-18 10:20:00,21.99,22.0,21.94,21.96,76200.0,16.0863,16.0936,16.0497,16.0643,76200.0
2012-07-18 10:30:00,21.97,21.98,21.93,21.98,71000.0,16.0716,16.079,16.0424,16.079,71000.0
2012-07-18 10:40:00,21.98,22.03,21.96,22.03,154600.0,16.079,16.1155,16.0643,16.1155,154600.0
2012-07-18 10:50:00,22.04,22.1,22.03,22.09,95400.0,16.1229,16.1667,16.1155,16.1594,95400.0
2012-07-18 11:00:00,22.09,22.1,22.02,22.04,112800.0,16.1594,16.1667,16.1082,16.1229,112800.0
2012-07-18 11:10:00,22.04,22.04,22.0,22.0,81600.0,16.1229,16.1229,16.0936,16.0936,81600.0
2012-07-18 11:20:00,22.0,22.02,22.0,22.0,49200.0,16.0936,16.1082,16.0936,16.0936,49200.0
2012-07-18 11:30:00,22.0,22.04,22.0,22.01,87200.0,16.0936,16.1229,16.0936,16.1009,87200.0
2012-07-18 11:40:00,22.0,22.02,21.95,21.96,81800.0,16.0936,16.1082,16.057,16.0643,81800.0
2012-07-18 11:50:00,21.95,21.99,21.95,21.97,71600.0,16.057,16.0863,16.057,16.0716,71600.0
2012-07-18 12:00:00,21.97,22.02,21.96,22.02,55000.0,16.0716,16.1082,16.0643,16.1082,55000.0
2012-07-18 12:10:00,22.03,22.05,22.0,22.05,142200.0,16.1155,16.1302,16.0936,16.1302,142200.0
2012-07-18 12:20:00,22.04,22.07,22.02,22.03,110400.0,16.1229,16.1448,16.1082,16.1155,110400.0
2012-07-18 12:30:00,22.03,22.04,22.01,22.02,52400.0,16.1155,16.1229,16.1009,16.1082,52400.0
2012-07-18 12:40:00,22.02,22.05,22.02,22.04,74800.0,16.1082,16.1302,16.1082,16.1229,74800.0
2012-07-18 12:50:00,22.03,22.05,22.02,22.03,78800.0,16.1155,16.1302,16.1082,16.1155,78800.0
2012-07-18 13:00:00,22.03,22.04,22.0,22.01,40000.0,16.1155,16.1229,16.0936,16.1009,40000.0
2012-07-18 13:10:00,22.01,22.03,22.0,22.03,45800.0,16.1009,16.1155,16.0936,16.1155,45800.0
2012-07-18 13:20:00,22.03,22.05,22.02,22.04,44200.0,16.1155,16.1302,16.1082,16.1229,44200.0
2012-07-18 13:30:00,22.03,22.04,21.99,21.99,96400.0,16.1155,16.1229,16.0863,16.0863,96400.0
2012-07-18 13:40:00,21.99,22.02,21.98,22.01,53800.0,16.0863,16.1082,16.079,16.1009,53800.0
2012-07-18 13:50:00,22.02,22.04,22.0,22.02,90600.0,16.1082,16.1229,16.0936,16.1082,90600.0
2012-07-18 14:00:00,22.02,22.05,22.01,22.03,65200.0,16.1082,16.1302,16.1009,16.1155,65200.0
2012-07-18 14:10:00,22.03,22.04,22.0,22.03,45400.0,16.1155,16.1229,16.0936,16.1155,45400.0
2012-07-18 14:20:00,22.03,22.05,22.02,22.03,70200.0,16.1155,16.1302,16.1082,16.1155,70200.0
2012-07-18 14:30:00,22.03,22.03,21.96,21.96,63800.0,16.1155,16.1155,16.0643,16.0643,63800.0
2012-07-18 14:40:00,21.96,21.97,21.89,21.96,134400.0,16.0643,16.0716,16.0131,16.0643,134400.0
2012-07-18 14:50:00,21.96,21.98,21.93,21.98,104200.0,16.0643,16.079,16.0424,16.079,104200.0
2012-07-18 15:00:00,21.98,21.99,21.97,21.98,69400.0,16.079,16.0863,16.0716,16.079,69400.0
2012-07-18 15:10:00,21.98,22.02,21.98,22.0,68000.0,16.079,16.1082,16.079,16.0936,68000.0
2012-07-18 15:20:00,22.0,22.05,21.99,22.0,125800.0,16.0936,16.1302,16.0863,16.0936,125800.0
2012-07-18 15:30:00,22.0,22.04,21.97,21.97,137600.0,16.0936,16.1229,16.0716,16.0716,137600.0
2012-07-18 15:40:00,21.98,21.99,21.93,21.96,282800.0,16.079,16.0863,16.0424,16.0643,282800.0
2012-07-18 15:50:00,21.95,21.97,21.92,21.96,464400.0,16.057,16.0716,16.0351,16.0643,464400.0
2012-07-19 09:30:00,22.01,22.11,21.98,22.1,158000.0,16.1009,16.1741,16.079,16.1667,158000.0
2012-07-19 09:40:00,22.11,22.13,22.03,22.03,78200.0,16.1741,16.1887,16.1155,16.1155,78200.0
2012-07-19 09:50:00,22.04,22.14,22.04,22.13,144000.0,16.1229,16.196,16.1229,16.1887,144000.0
2012-07-19 10:00:00,22.11,22.11,21.98,21.98,81800.0,16.1741,16.1741,16.079,16.079,81800.0
2012-07-19 10:10:00,21.98,21.98,21.91,21.96,66800.0,16.079,16.079,16.0278,16.0643,66800.0
2012-07-19 10:20:00,21.97,22.0,21.94,21.96,31000.0,16.0716,16.0936,16.0497,16.0643,31000.0
2012-07-19 10:30:00,21.97,22.0,21.96,21.98,59800.0,16.0716,16.0936,16.0643,16.079,59800.0
2012-07-19 10:40:00,21.98,22.04,21.95,22.04,117800.0,16.079,16.1229,16.057,16.1229,117800.0
2012-07-19 10:50:00,22.04,22.07,22.03,22.06,53000.0,16.1229,16.1448,16.1155,16.1375,53000.0
2012-07-19 11:00:00,22.06,22.08,22.04,22.04,84600.0,16.1375,16.1521,16.1229,16.1229,84600.0
2012-07-19 11:10:00,22.04,22.05,22.02,22.03,65400.0,16.1229,16.1302,16.1082,16.1155,65400.0
2012-07-19 11:20:00,22.03,22.04,22.01,22.02,40400.0,16.1155,16.1229,16.1009,16.1082,40400.0
2012-07-19 11:30:00,22.02,22.04,22.01,22.04,61200.0,16.1082,16.1229,16.1009,16.1229,61200.0
2012-07-19 11:40:00,22.03,22.04,21.96,21.96,86000.0,16.1155,16.1229,16.0643,16.0643,86000.0
2012-07-19 11:50:00,21.96,21.99,21.96,21.98,23200.0,16.0643,16.0863,16.0643,16.079,23200.0
2012-07-19 12:00:00,21.97,21.98,21.96,21.96,58800.0,16.0716,16.079,16.0643,16.0643,58800.0
2012-07-19 12:10:00,21.97,22.0,21.95,22.0,83600.0,16.0716,16.0936,16.057,16.0936,83600.0
2012-07-19 12:20:00,22.0,22.02,21.99,22.0,180400.0,16.0936,16.1082,16.0863,16.0936,180400.0
2012-07-19 12:30:00,22.0,22.02,21.98,21.99,31000.0,16.0936,16.1082,16.079,16.0863,31000.0
2012-07-19 12:40:00,21.98,21.99,21.95,21.96,38400.0,16.079,16.0863,16.057,16.0643,38400.0
2012-07-19 12:50:00,21.96,21.97,21.92,21.93,52000.0,16.0643,16.0716,16.0351,16.0424,52000.0
2012-07-19 13:00:00,21.93,21.95,21.92,21.92,175200.0,16.0424,16.057,16.0351,16.0351,175200.0
2012-07-19 13:10:00,21.93,21.95,21.92,21.93,45400.0,16.0424,16.057,16.0351,16.0424,45400.0
2012-07-19 13:20:00,21.93,21.97,21.93,21.95,51400.0,16.0424,16.0716,16.0424,16.057,51400.0
2012-07-19 13:30:00,21.95,21.96,21.92,21.93,44000.0,16.057,16.0643,16.0351,16.0424,44000.0
2012-07-19 13:40:00,21.92,21.95,21.89,21.92,117400.0,16.0351,16.057,16.0131,16.0351,117400.0
2012-07-19 13:50:00,21.92,21.93,21.9,21.92,58000.0,16.0351,16.0424,16.0204,16.0351,58000.0
2012-07-19 14:00:00,21.92,21.93,21.9,21.93,51600.0,16.0351,16.0424,16.0204,16.0424,51600.0
2012-07-19 14:10:00,21.93,21.95,21.92,21.92,45600.0,16.0424,16.057,16.0351,16.0351,45600.0
2012-07-19 14:20:00,21.91,21.93,21.9,21.93,59800.0,16.0278,16.0424,16.0204,16.0424,59800.0
2012-07-19 14:30:00,21.93,22.04,21.92,22.04,76600.0,16.0424,16.1229,16.0351,16.1229,76600.0
2012-07-19 14:40:00,22.03,22.05,21.99,22.0,82800.0,16.1155,16.1302,16.0863,16.0936,82800.0
2012-07-19 14:50:00,22.0,22.03,21.98,22.02,63600.0,16.0936,16.1155,16.079,16.1082,63600.0
2012-07-19 15:00:00,22.02,22.03,21.95,21.96,92400.0,16.1082,16.1155,16.057,16.0643,92400.0
2012-07-19 15:10:00,21.97,22.01,21.94,22.0,78400.0,16.0716,16.1009,16.0497,16.0936,78400.0
2012-07-19 15:20:00,22.01,22.02,21.96,21.97,115400.0,16.1009,16.1082,16.0643,16.0716,115400.0
2012-07-19 15:30:00,21.97,22.03,21.97,22.01,169200.0,16.0716,16.1155,16.0716,16.1009,169200.0
2012-07-19 15:40:00,22.02,22.07,22.0,22.07,251400.0,16.1082,16.1448,16.0936,16.1448,251400.0
2012-07-19 15:50:00,22.07,22.07,22.02,22.03,456800.0,16.1448,16.1448,16.1082,16.1155,456800.0
2012-07-20 09:30:00,22.02,22.1,21.9,22.0,805400.0,16.1082,16.1667,16.0204,16.0936,805400.0
2012-07-20 09:40:00,21.98,22.0,21.83,21.85,237400.0,16.079,16.0936,15.9692,15.9839,237400.0
2012-07-20 09:50:00,21.85,21.9,21.79,21.86,77000.0,15.9839,16.0204,15.94,15.9912,77000.0
2012-07-20 10:00:00,21.86,21.89,21.84,21.88,72000.0,15.9912,16.0131,15.9766,16.0058,72000.0
2012-07-20 10:10:00,21.89,21.9,21.83,21.85,151400.0,16.0131,16.0204,15.9692,15.9839,151400.0
2012-07-20 10:20:00,21.86,21.86,21.82,21.86,116200.0,15.9912,15.9912,15.9619,15.9912,116200.0
2012-07-20 10:30:00,21.86,21.86,21.78,21.79,82800.0,15.9912,15.9912,15.9327,15.94,82800.0
2012-07-20 10:40:00,21.79,21.82,21.74,21.75,109600.0,15.94,15.9619,15.9034,15.9107,109600.0
2012-07-20 10:50:00,21.77,21.8,21.75,21.77,73000.0,15.9253,15.9473,15.9107,15.9253,73000.0
2012-07-20 11:00:00,21.78,21.79,21.75,21.77,85800.0,15.9327,15.94,15.9107,15.9253,85800.0
2012-07-20 11:10:00,21.77,21.79,21.72,21.73,61200.0,15.9253,15.94,15.8888,15.8961,61200.0
2012-07-20 11:20:00,21.72,21.77,21.71,21.77,51000.0,15.8888,15.9253,15.8815,15.9253,51000.0
2012-07-20 11:30:00,21.77,21.77,21.7,21.7,71600.0,15.9253,15.9253,15.8741,15.8741,71600.0
2012-07-20 11:40:00,21.71,21.77,21.68,21.76,53800.0,15.8815,15.9253,15.8595,15.918,53800.0
2012-07-20 11:50:00,21.77,21.77,21.68,21.69,152400.0,15.9253,15.9253,15.8595,15.8668,152400.0
2012-07-20 12:00:00,21.68,21.69,21.6,21.61,129600.0,15.8595,15.8668,15.801,15.8083,129600.0
2012-07-20 12:10:00,21.61,21.63,21.58,21.6,114400.0,15.8083,15.8229,15.7864,15.801,114400.0
2012-07-20 12:20:00,21.6,21.6,21.57,21.59,138200.0,15.801,15.801,15.779,15.7937,138200.0
2012-07-20 12:30:00,21.58,21.59,21.49,21.55,199600.0,15.7864,15.7937,15.7205,15.7644,199600.0
2012-07-20 12:40:00,21.55,21.61,21.55,21.59,103800.0,15.7644,15.8083,15.7644,15.7937,103800.0
2012-07-20 12:50:00,21.59,21.65,21.59,21.64,89600.0,15.7937,15.8376,15.7937,15.8302,89600.0
2012-07-20 13:00:00,21.63,21.64,21.57,21.6,42400.0,15.8229,15.8302,15.779,15.801,42400.0
2012-07-20 13:10:00,21.59,21.59,21.53,21.56,102400.0,15.7937,15.7937,15.7498,15.7717,102400.0
2012-07-20 13:20:00,21.56,21.57,21.53,21.55,64000.0,15.7717,15.779,15.7498,15.7644,64000.0
2012-07-20 13:30:00,21.56,21.56,21.47,21.49,182600.0,15.7717,15.7717,15.7059,15.7205,182600.0
2012-07-20 13:40:00,21.49,21.5,21.47,21.48,167600.0,15.7205,15.7278,15.7059,15.7132,167600.0
2012-07-20 13:50:00,21.48,21.55,21.47,21.54,58200.0,15.7132,15.7644,15.7059,15.7571,58200.0
2012-07-20 14:00:00,21.54,21.61,21.53,21.61,122200.0,15.7571,15.8083,15.7498,15.8083,122200.0
2012-07-20 14:10:00,21.61,21.67,21.61,21.67,119800.0,15.8083,15.8522,15.8083,15.8522,119800.0
2012-07-20 14:20:00,21.66,21.68,21.64,21.64,130400.0,15.8449,15.8595,15.8302,15.8302,130400.0
2012-07-20 14:30:00,21.64,21.64,21.58,21.58,125200.0,15.8302,15.8302,15.7864,15.7864,125200.0
2012-07-20 14:40:00,21.59,21.59,21.56,21.58,92000.0,15.7937,15.7937,15.7717,15.7864,92000.0
2012-07-20 14:50:00,21.58,21.58,21.53,21.55,95600.0,15.7864,15.7864,15.7498,15.7644,95600.0
2012-07-20 15:00:00,21.55,21.59,21.54,21.58,115800.0,15.7644,15.7937,15.7571,15.7864,115800.0
2012-07-20 15:10:00,21.59,21.6,21.57,21.58,150800.0,15.7937,15.801,15.779,15.7864,150800.0
2012-07-20 15:20:00,21.58,21.64,21.57,21.63,138000.0,15.7864,15.8302,15.779,15.8229,138000.0
2012-07-20 15:30:00,21.62,21.68,21.6,21.68,258400.0,15.8156,15.8595,15.801,15.8595,258400.0
2012-07-20 15:40:00,21.68,21.7,21.62,21.66,504600.0,15.8595,15.8741,15.8156,15.8449,504600.0
2012-07-20 15:50:00,21.66,21.67,21.6,21.64,1022200.0,15.8449,15.8522,15.801,15.8302,1022200.0
2012-07-23 09:30:00,21.44,21.44,21.18,21.25,343800.0,15.6839,15.6839,15.4937,15.545,343800.0
2012-07-23 09:40:00,21.24,21.25,21.11,21.11,147000.0,15.5376,15.545,15.4425,15.4425,147000.0
2012-07-23 09:50:00,21.11,21.13,21.0,21.05,354800.0,15.4425,15.4572,15.3621,15.3986,354800.0
2012-07-23 10:00:00,21.05,21.07,21.0,21.0,187000.0,15.3986,15.4133,15.3621,15.3621,187000.0
2012-07-23 10:10:00,21.0,21.01,20.94,20.95,341200.0,15.3621,15.3694,15.3182,15.3255,341200.0
2012-07-23 10:20:00,20.95,20.96,20.9,20.93,207400.0,15.3255,15.3328,15.2889,15.3109,207400.0
2012-07-23 10:30:00,20.93,21.13,20.93,21.13,318000.0,15.3109,15.4572,15.3109,15.4572,318000.0
2012-07-23 10:40:00,21.13,21.19,21.11,21.11,425200.0,15.4572,15.5011,15.4425,15.4425,425200.0
2012-07-23 10:50:00,21.11,21.13,21.06,21.08,202200.0,15.4425,15.4572,15.406,15.4206,202200.0
2012-07-23 11:00:00,21.08,21.15,21.05,21.12,323200.0,15.4206,15.4718,15.3986,15.4499,323200.0
2012-07-23 11:10:00,21.13,21.15,21.11,21.11,89800.0,15.4572,15.4718,15.4425,15.4425,89800.0
2012-07-23 11:20:00,21.11,21.13,21.06,21.08,123000.0,15.4425,15.4572,15.406,15.4206,123000.0
2012-07-23 11:30:00,21.08,21.08,21.0,21.04,281600.0,15.4206,15.4206,15.3621,15.3913,281600.0
2012-07-23 11:40:00,21.05,21.05,20.99,21.03,113800.0,15.3986,15.3986,15.3548,15.384,113800.0
2012-07-23 11:50:00,21.03,21.06,21.0,21.04,123000.0,15.384,15.406,15.3621,15.3913,123000.0
2012-07-23 12:00:00,21.04,21.07,21.04,21.05,76400.0,15.3913,15.4133,15.3913,15.3986,76400.0
2012-07-23 12:10:00,21.05,21.05,20.97,20.99,228600.0,15.3986,15.3986,15.3401,15.3548,228600.0
2012-07-23 12:20:00,20.99,21.03,20.99,21.02,52800.0,15.3548,15.384,15.3548,15.3767,52800.0
2012-07-23 12:30:00,21.02,21.11,21.0,21.08,108400.0,15.3767,15.4425,15.3621,15.4206,108400.0
2012-07-23 12:40:00,21.08,21.16,21.08,21.16,90000.0,15.4206,15.4791,15.4206,15.4791,90000.0
2012-07-23 12:50:00,21.16,21.18,21.14,21.14,104800.0,15.4791,15.4937,15.4645,15.4645,104800.0
2012-07-23 13:00:00,21.14,21.14,21.1,21.13,371600.0,15.4645,15.4645,15.4352,15.4572,371600.0
2012-07-23 13:10:00,21.13,21.17,21.11,21.15,422800.0,15.4572,15.4864,15.4425,15.4718,422800.0
2012-07-23 13:20:00,21.15,21.18,21.14,21.17,109200.0,15.4718,15.4937,15.4645,15.4864,109200.0
2012-07-23 13:30:00,21.17,21.2,21.16,21.19,163800.0,15.4864,15.5084,15.4791,15.5011,163800.0
2012-07-23 13:40:00,21.19,21.25,21.18,21.25,84600.0,15.5011,15.545,15.4937,15.545,84600.0
2012-07-23 13:50:00,21.25,21.28,21.23,21.27,109200.0,15.545,15.5669,15.5303,15.5596,109200.0
2012-07-23 14:00:00,21.27,21.29,21.2,21.2,193400.0,15.5596,15.5742,15.5084,15.5084,193400.0
2012-07-23 14:10:00,21.2,21.24,21.2,21.21,75200.0,15.5084,15.5376,15.5084,15.5157,75200.0
2012-07-23 14:20:00,21.22,21.23,21.18,21.21,264800.0,15.523,15.5303,15.4937,15.5157,264800.0
2012-07-23 14:30:00,21.21,21.22,21.18,21.2,170400.0,15.5157,15.523,15.4937,15.5084,170400.0
2012-07-23 14:40:00,21.2,21.25,21.18,21.25,117800.0,15.5084,15.545,15.4937,15.545,117800.0
2012-07-23 14:50:00,21.25,21.25,21.22,21.24,118400.0,15.545,15.545,15.523,15.5376,118400.0
2012-07-23 15:00:00,21.24,21.24,21.16,21.18,181200.0,15.5376,15.5376,15.4791,15.4937,181200.0
2012-07-23 15:10:00,21.18,21.2,21.15,21.18,195000.0,15.4937,15.5084,15.4718,15.4937,195000.0
2012-07-23 15:20:00,21.18,21.29,21.17,21.28,280000.0,15.4937,15.5742,15.4864,15.5669,280000.0
2012-07-23 15:30:00,21.28,21.28,21.25,21.25,214400.0,15.5669,15.5669,15.545,15.545,214400.0
2012-07-23 15:40:00,21.25,21.28,21.25,21.28,403000.0,15.545,15.5669,15.545,15.5669,403000.0
2012-07-23 15:50:00,21.28,21.3,21.2,21.21,681000.0,15.5669,15.5815,15.5084,15.5157,681000.0
2012-07-24 09:30:00,21.2,21.33,21.2,21.21,140200.0,15.5084,15.6035,15.5084,15.5157,140200.0
2012-07-24 09:40:00,21.21,21.25,21.2,21.24,160800.0,15.5157,15.545,15.5084,15.5376,160800.0
2012-07-24 09:50:00,21.24,21.25,21.19,21.21,128800.0,15.5376,15.545,15.5011,15.5157,128800.0
2012-07-24 10:00:00,21.21,21.24,21.18,21.19,131800.0,15.5157,15.5376,15.4937,15.5011,131800.0
2012-07-24 10:10:00,21.18,21.21,21.16,21.16,115800.0,15.4937,15.5157,15.4791,15.4791,115800.0
2012-07-24 10:20:00,21.16,21.18,21.13,21.16,120200.0,15.4791,15.4937,15.4572,15.4791,120200.0
2012-07-24 10:30:00,21.15,21.18,21.14,21.15,56000.0,15.4718,15.4937,15.4645,15.4718,56000.0
2012-07-24 10:40:00,21.15,21.16,21.08,21.1,68400.0,15.4718,15.4791,15.4206,15.4352,68400.0
2012-07-24 10:50:00,21.1,21.13,21.06,21.07,63600.0,15.4352,15.4572,15.406,15.4133,63600.0
2012-07-24 11:00:00,21.08,21.1,21.03,21.04,57200.0,15.4206,15.4352,15.384,15.3913,57200.0
2012-07-24 11:10:00,21.04,21.08,21.01,21.07,76800.0,15.3913,15.4206,15.3694,15.4133,76800.0
2012-07-24 11:20:00,21.07,21.14,21.06,21.11,202600.0,15.4133,15.4645,15.406,15.4425,202600.0
2012-07-24 11:30:00,21.11,21.13,20.96,20.99,133800.0,15.4425,15.4572,15.3328,15.3548,133800.0
2012-07-24 11:40:00,20.99,21.0,20.92,20.92,210600.0,15.3548,15.3621,15.3035,15.3035,210600.0
2012-07-24 11:50:00,20.92,20.92,20.86,20.88,176000.0,15.3035,15.3035,15.2597,15.2743,176000.0
2012-07-24 12:00:00,20.88,20.88,20.79,20.86,228600.0,15.2743,15.2743,15.2084,15.2597,228600.0
2012-07-24 12:10:00,20.86,20.88,20.84,20.84,49600.0,15.2597,15.2743,15.245,15.245,49600.0
2012-07-24 12:20:00,20.84,20.84,20.78,20.81,89400.0,15.245,15.245,15.2011,15.2231,89400.0
2012-07-24 12:30:00,20.81,20.86,20.81,20.84,61000.0,15.2231,15.2597,15.2231,15.245,61000.0
2012-07-24 12:40:00,20.84,20.87,20.84,20.84,55400.0,15.245,15.267,15.245,15.245,55400.0
2012-07-24 12:50:00,20.85,20.88,20.83,20.87,86600.0,15.2523,15.2743,15.2377,15.267,86600.0
2012-07-24 13:00:00,20.88,20.89,20.86,20.89,82800.0,15.2743,15.2816,15.2597,15.2816,82800.0
2012-07-24 13:10:00,20.89,20.93,20.87,20.87,64000.0,15.2816,15.3109,15.267,15.267,64000.0
2012-07-24 13:20:00,20.88,20.9,20.88,20.89,29200.0,15.2743,15.2889,15.2743,15.2816,29200.0
2012-07-24 13:30:00,20.89,20.9,20.86,20.9,35400.0,15.2816,15.2889,15.2597,15.2889,35400.0
2012-07-24 13:40:00,20.9,20.92,20.88,20.88,77200.0,15.2889,15.3035,15.2743,15.2743,77200.0
2012-07-24 13:50:00,20.89,20.92,20.88,20.89,81400.0,15.2816,15.3035,15.2743,15.2816,81400.0
2012-07-24 14:00:00,20.89,20.91,20.87,20.88,71400.0,15.2816,15.2962,15.267,15.2743,71400.0
2012-07-24 14:10:00,20.88,20.89,20.85,20.85,75000.0,15.2743,15.2816,15.2523,15.2523,75000.0
2012-07-24 14:20:00,20.85,20.86,20.77,20.77,136400.0,15.2523,15.2597,15.1938,15.1938,136400.0
2012-07-24 14:30:00,20.77,20.84,20.75,20.83,107800.0,15.1938,15.245,15.1792,15.2377,107800.0
2012-07-24 14:40:00,20.83,20.86,20.81,20.85,101000.0,15.2377,15.2597,15.2231,15.2523,101000.0
2012-07-24 14:50:00,20.85,20.88,20.84,20.88,85600.0,15.2523,15.2743,15.245,15.2743,85600.0
2012-07-24 15:00:00,20.88,20.89,20.75,20.76,383000.0,15.2743,15.2816,15.1792,15.1865,383000.0
2012-07-24 15:10:00,20.77,20.81,20.74,20.8,231000.0,15.1938,15.2231,15.1719,15.2158,231000.0
2012-07-24 15:20:00,20.8,20.9,20.8,20.89,226400.0,15.2158,15.2889,15.2158,15.2816,226400.0
2012-07-24 15:30:00,20.9,20.97,20.88,20.96,327800.0,15.2889,15.3401,15.2743,15.3328,327800.0
2012-07-24 15:40:00,20.96,20.98,20.88,20.93,303600.0,15.3328,15.3474,15.2743,15.3109,303600.0
2012-07-24 15:50:00,20.92,21.02,20.9,21.01,1071800.0,15.3035,15.3767,15.2889,15.3694,1071800.0
2012-07-25 09:30:00,21.15,21.18,20.9,21.13,445000.0,15.4718,15.4937,15.2889,15.4572,445000.0
2012-07-25 09:40:00,21.13,21.22,20.94,20.98,569800.0,15.4572,15.523,15.3182,15.3474,569800.0
2012-07-25 09:50:00,21.0,21.04,20.97,20.99,223600.0,15.3621,15.3913,15.3401,15.3548,223600.0
2012-07-25 10:00:00,20.99,21.02,20.77,20.88,316800.0,15.3548,15.3767,15.1938,15.2743,316800.0
2012-07-25 10:10:00,20.87,20.93,20.86,20.86,203400.0,15.267,15.3109,15.2597,15.2597,203400.0
2012-07-25 10:20:00,20.86,20.89,20.78,20.8,193200.0,15.2597,15.2816,15.2011,15.2158,193200.0
2012-07-25 10:30:00,20.8,20.8,20.69,20.75,135600.0,15.2158,15.2158,15.1353,15.1792,135600.0
2012-07-25 10:40:00,20.75,20.79,20.72,20.73,258800.0,15.1792,15.2084,15.1572,15.1646,258800.0
2012-07-25 10:50:00,20.72,20.75,20.65,20.66,174400.0,15.1572,15.1792,15.106,15.1133,174400.0
2012-07-25 11:00:00,20.67,20.71,20.61,20.61,185000.0,15.1207,15.1499,15.0768,15.0768,185000.0
2012-07-25 11:10:00,20.62,20.68,20.61,20.64,189400.0,15.0841,15.128,15.0768,15.0987,189400.0
2012-07-25 11:20:00,20.64,20.66,20.58,20.58,147800.0,15.0987,15.1133,15.0548,15.0548,147800.0
2012-07-25 11:30:00,20.59,20.6,20.5,20.5,529600.0,15.0621,15.0695,14.9963,14.9963,529600.0
2012-07-25 11:40:00,20.5,20.64,20.5,20.57,276000.0,14.9963,15.0987,14.9963,15.0475,276000.0
2012-07-25 11:50:00,20.57,20.64,20.57,20.61,79000.0,15.0475,15.0987,15.0475,15.0768,79000.0
2012-07-25 12:00:00,20.61,20.66,20.61,20.64,85000.0,15.0768,15.1133,15.0768,15.0987,85000.0
2012-07-25 12:10:00,20.64,20.65,20.51,20.51,158000.0,15.0987,15.106,15.0036,15.0036,158000.0
2012-07-25 12:20:00,20.52,20.59,20.49,20.51,220800.0,15.0109,15.0621,14.989,15.0036,220800.0
2012-07-25 12:30:00,20.52,20.58,20.5,20.58,110000.0,15.0109,15.0548,14.9963,15.0548,110000.0
2012-07-25 12:40:00,20.57,20.6,20.55,20.58,55600.0,15.0475,15.0695,15.0329,15.0548,55600.0
2012-07-25 12:50:00,20.58,20.59,20.56,20.57,58400.0,15.0548,15.0621,15.0402,15.0475,58400.0
2012-07-25 13:00:00,20.57,20.61,20.57,20.6,64800.0,15.0475,15.0768,15.0475,15.0695,64800.0
2012-07-25 13:10:00,20.6,20.62,20.57,20.58,80400.0,15.0695,15.0841,15.0475,15.0548,80400.0
2012-07-25 13:20:00,20.58,20.6,20.57,20.58,104000.0,15.0548,15.0695,15.0475,15.0548,104000.0
2012-07-25 13:30:00,20.58,20.66,20.57,20.66,140000.0,15.0548,15.1133,15.0475,15.1133,140000.0
2012-07-25 13:40:00,20.66,20.72,20.64,20.69,264000.0,15.1133,15.1572,15.0987,15.1353,264000.0
2012-07-25 13:50:00,20.69,20.73,20.68,20.73,151400.0,15.1353,15.1646,15.128,15.1646,151400.0
2012-07-25 14:00:00,20.73,20.75,20.7,20.72,145800.0,15.1646,15.1792,15.1426,15.1572,145800.0
2012-07-25 14:10:00,20.73,20.76,20.7,20.7,106000.0,15.1646,15.1865,15.1426,15.1426,106000.0
2012-07-25 14:20:00,20.7,20.73,20.7,20.72,80000.0,15.1426,15.1646,15.1426,15.1572,80000.0
2012-07-25 14:30:00,20.72,20.75,20.71,20.74,302400.0,15.1572,15.1792,15.1499,15.1719,302400.0
2012-07-25 14:40:00,20.74,20.77,20.7,20.7,247400.0,15.1719,15.1938,15.1426,15.1426,247400.0
2012-07-25 14:50:00,20.71,20.73,20.68,20.68,157200.0,15.1499,15.1646,15.128,15.128,157200.0
2012-07-25 15:00:00,20.68,20.7,20.65,20.65,180200.0,15.128,15.1426,15.106,15.106,180200.0
2012-07-25 15:10:00,20.66,20.66,20.59,20.61,313400.0,15.1133,15.1133,15.0621,15.0768,313400.0
2012-07-25 15:20:00,20.6,20.61,20.57,20.61,181600.0,15.0695,15.0768,15.0475,15.0768,181600.0
2012-07-25 15:30:00,20.61,20.64,20.61,20.64,474000.0,15.0768,15.0987,15.0768,15.0987,474000.0
2012-07-25 15:40:00,20.64,20.67,20.61,20.64,379000.0,15.0987,15.1207,15.0768,15.0987,379000.0
2012-07-25 15:50:00,20.65,20.66,20.61,20.65,692400.0,15.106,15.1133,15.0768,15.106,692400.0
2012-07-26 09:30:00,21.05,21.2,21.04,21.08,806800.0,15.3986,15.5084,15.3913,15.4206,806800.0
2012-07-26 09:40:00,21.08,21.13,20.99,21.12,326200.0,15.4206,15.4572,15.3548,15.4499,326200.0
2012-07-26 09:50:00,21.11,21.14,21.07,21.12,203600.0,15.4425,15.4645,15.4133,15.4499,203600.0
2012-07-26 10:00:00,21.11,21.11,21.0,21.1,178200.0,15.4425,15.4425,15.3621,15.4352,178200.0
2012-07-26 10:10:00,21.1,21.16,21.04,21.04,169600.0,15.4352,15.4791,15.3913,15.3913,169600.0
2012-07-26 10:20:00,21.05,21.11,21.04,21.09,83400.0,15.3986,15.4425,15.3913,15.4279,83400.0
2012-07-26 10:30:00,21.09,21.12,21.06,21.08,240400.0,15.4279,15.4499,15.406,15.4206,240400.0
2012-07-26 10:40:00,21.08,21.09,20.99,21.0,193200.0,15.4206,15.4279,15.3548,15.3621,193200.0
2012-07-26 10:50:00,21.0,21.02,20.93,20.94,195000.0,15.3621,15.3767,15.3109,15.3182,195000.0
2012-07-26 11:00:00,20.94,20.94,20.85,20.87,183600.0,15.3182,15.3182,15.2523,15.267,183600.0
2012-07-26 11:10:00,20.86,20.95,20.86,20.93,104800.0,15.2597,15.3255,15.2597,15.3109,104800.0
2012-07-26 11:20:00,20.93,20.93,20.83,20.86,120800.0,15.3109,15.3109,15.2377,15.2597,120800.0
2012-07-26 11:30:00,20.86,20.89,20.85,20.86,175600.0,15.2597,15.2816,15.2523,15.2597,175600.0
2012-07-26 11:40:00,20.86,20.86,20.76,20.77,212200.0,15.2597,15.2597,15.1865,15.1938,212200.0
2012-07-26 11:50:00,20.77,20.78,20.75,20.75,126200.0,15.1938,15.2011,15.1792,15.1792,126200.0
2012-07-26 12:00:00,20.75,20.79,20.75,20.79,118800.0,15.1792,15.2084,15.1792,15.2084,118800.0
2012-07-26 12:10:00,20.78,20.79,20.76,20.76,160200.0,15.2011,15.2084,15.1865,15.1865,160200.0
2012-07-26 12:20:00,20.75,20.77,20.72,20.72,161400.0,15.1792,15.1938,15.1572,15.1572,161400.0
2012-07-26 12:30:00,20.72,20.72,20.68,20.7,76200.0,15.1572,15.1572,15.128,15.1426,76200.0
2012-07-26 12:40:00,20.7,20.71,20.68,20.7,158200.0,15.1426,15.1499,15.128,15.1426,158200.0
2012-07-26 12:50:00,20.7,20.78,20.7,20.74,173600.0,15.1426,15.2011,15.1426,15.1719,173600.0
2012-07-26 13:00:00,20.74,20.75,20.73,20.73,110200.0,15.1719,15.1792,15.1646,15.1646,110200.0
2012-07-26 13:10:00,20.73,20.73,20.68,20.69,178600.0,15.1646,15.1646,15.128,15.1353,178600.0
2012-07-26 13:20:00,20.7,20.71,20.68,20.68,169400.0,15.1426,15.1499,15.128,15.128,169400.0
2012-07-26 13:30:00,20.68,20.71,20.67,20.69,161200.0,15.128,15.1499,15.1207,15.1353,161200.0
2012-07-26 13:40:00,20.7,20.7,20.65,20.67,115800.0,15.1426,15.1426,15.106,15.1207,115800.0
2012-07-26 13:50:00,20.67,20.67,20.63,20.64,91000.0,15.1207,15.1207,15.0914,15.0987,91000.0
2012-07-26 14:00:00,20.64,20.68,20.63,20.68,126200.0,15.0987,15.128,15.0914,15.128,126200.0
2012-07-26 14:10:00,20.67,20.68,20.62,20.62,109600.0,15.1207,15.128,15.0841,15.0841,109600.0
2012-07-26 14:20:00,20.62,20.68,20.61,20.67,167200.0,15.0841,15.128,15.0768,15.1207,167200.0
2012-07-26 14:30:00,20.66,20.66,20.6,20.61,167400.0,15.1133,15.1133,15.0695,15.0768,167400.0
2012-07-26 14:40:00,20.61,20.62,20.59,20.61,267800.0,15.0768,15.0841,15.0621,15.0768,267800.0
2012-07-26 14:50:00,20.61,20.62,20.59,20.59,196200.0,15.0768,15.0841,15.0621,15.0621,196200.0
2012-07-26 15:00:00,20.59,20.61,20.57,20.61,251600.0,15.0621,15.0768,15.0475,15.0768,251600.0
2012-07-26 15:10:00,20.61,20.71,20.61,20.71,152800.0,15.0768,15.1499,15.0768,15.1499,152800.0
2012-07-26 15:20:00,20.71,20.72,20.68,20.7,161800.0,15.1499,15.1572,15.128,15.1426,161800.0
2012-07-26 15:30:00,20.69,20.76,20.68,20.75,302600.0,15.1353,15.1865,15.128,15.1792,302600.0
2012-07-26 15:40:00,20.75,20.78,20.73,20.75,290200.0,15.1792,15.2011,15.1646,15.1792,290200.0
2012-07-26 15:50:00,20.75,20.76,20.73,20.74,559800.0,15.1792,15.1865,15.1646,15.1719,559800.0
2012-07-27 09:30:00,20.93,20.96,20.85,20.86,203400.0,15.3109,15.3328,15.2523,15.2597,203400.0
2012-07-27 09:40:00,20.85,21.04,20.81,21.03,136400.0,15.2523,15.3913,15.2231,15.384,136400.0
2012-07-27 09:50:00,21.03,21.1,20.98,21.1,128400.0,15.384,15.4352,15.3474,15.4352,128400.0
2012-07-27 10:00:00,21.1,21.16,21.07,21.1,151800.0,15.4352,15.4791,15.4133,15.4352,151800.0
2012-07-27 10:10:00,21.1,21.13,21.08,21.12,79600.0,15.4352,15.4572,15.4206,15.4499,79600.0
2012-07-27 10:20:00,21.11,21.13,21.07,21.1,94600.0,15.4425,15.4572,15.4133,15.4352,94600.0
2012-07-27 10:30:00,21.11,21.14,21.09,21.1,55800.0,15.4425,15.4645,15.4279,15.4352,55800.0
2012-07-27 10:40:00,21.11,21.2,21.11,21.2,173800.0,15.4425,15.5084,15.4425,15.5084,173800.0
2012-07-27 10:50:00,21.2,21.33,21.17,21.32,273000.0,15.5084,15.6035,15.4864,15.5962,273000.0
2012-07-27 11:00:00,21.32,21.36,21.31,21.35,116200.0,15.5962,15.6254,15.5888,15.6181,116200.0
2012-07-27 11:10:00,21.34,21.35,21.3,21.33,111800.0,15.6108,15.6181,15.5815,15.6035,111800.0
2012-07-27 11:20:00,21.33,21.39,21.31,21.35,207600.0,15.6035,15.6474,15.5888,15.6181,207600.0
2012-07-27 11:30:00,21.35,21.38,21.35,21.36,121600.0,15.6181,15.64,15.6181,15.6254,121600.0
2012-07-27 11:40:00,21.37,21.39,21.33,21.34,104400.0,15.6327,15.6474,15.6035,15.6108,104400.0
2012-07-27 11:50:00,21.33,21.35,21.31,21.32,79800.0,15.6035,15.6181,15.5888,15.5962,79800.0
2012-07-27 12:00:00,21.32,21.33,21.28,21.3,69200.0,15.5962,15.6035,15.5669,15.5815,69200.0
2012-07-27 12:10:00,21.3,21.32,21.29,21.29,67400.0,15.5815,15.5962,15.5742,15.5742,67400.0
2012-07-27 12:20:00,21.29,21.31,21.28,21.28,51600.0,15.5742,15.5888,15.5669,15.5669,51600.0
2012-07-27 12:30:00,21.29,21.31,21.27,21.28,74800.0,15.5742,15.5888,15.5596,15.5669,74800.0
2012-07-27 12:40:00,21.28,21.29,21.27,21.29,40400.0,15.5669,15.5742,15.5596,15.5742,40400.0
2012-07-27 12:50:00,21.29,21.29,21.25,21.27,66000.0,15.5742,15.5742,15.545,15.5596,66000.0
2012-07-27 13:00:00,21.27,21.29,21.25,21.27,71200.0,15.5596,15.5742,15.545,15.5596,71200.0
2012-07-27 13:10:00,21.26,21.29,21.26,21.28,56000.0,15.5523,15.5742,15.5523,15.5669,56000.0
2012-07-27 13:20:00,21.28,21.45,21.28,21.45,199000.0,15.5669,15.6913,15.5669,15.6913,199000.0
2012-07-27 13:30:00,21.45,21.6,21.44,21.59,232200.0,15.6913,15.801,15.6839,15.7937,232200.0
2012-07-27 13:40:00,21.59,21.6,21.54,21.57,249800.0,15.7937,15.801,15.7571,15.779,249800.0
2012-07-27 13:50:00,21.57,21.66,21.56,21.63,292400.0,15.779,15.8449,15.7717,15.8229,292400.0
2012-07-27 14:00:00,21.63,21.67,21.58,21.66,207200.0,15.8229,15.8522,15.7864,15.8449,207200.0
2012-07-27 14:10:00,21.66,21.67,21.63,21.65,180800.0,15.8449,15.8522,15.8229,15.8376,180800.0
2012-07-27 14:20:00,21.66,21.68,21.61,21.61,147600.0,15.8449,15.8595,15.8083,15.8083,147600.0
2012-07-27 14:30:00,21.61,21.67,21.61,21.66,143600.0,15.8083,15.8522,15.8083,15.8449,143600.0
2012-07-27 14:40:00,21.66,21.73,21.66,21.72,179800.0,15.8449,15.8961,15.8449,15.8888,179800.0
2012-07-27 14:50:00,21.71,21.75,21.71,21.75,174600.0,15.8815,15.9107,15.8815,15.9107,174600.0
2012-07-27 15:00:00,21.74,21.81,21.74,21.8,199800.0,15.9034,15.9546,15.9034,15.9473,199800.0
2012-07-27 15:10:00,21.8,21.82,21.79,21.81,202000.0,15.9473,15.9619,15.94,15.9546,202000.0
2012-07-27 15:20:00,21.82,21.84,21.8,21.83,253400.0,15.9619,15.9766,15.9473,15.9692,253400.0
2012-07-27 15:30:00,21.83,21.85,21.82,21.83,427400.0,15.9692,15.9839,15.9619,15.9692,427400.0
2012-07-27 15:40:00,21.83,21.86,21.82,21.82,575400.0,15.9692,15.9912,15.9619,15.9619,575400.0
2012-07-27 15:50:00,21.82,21.83,21.71,21.75,1023800.0,15.9619,15.9692,15.8815,15.9107,1023800.0
2012-07-30 09:30:00,21.66,21.73,21.58,21.62,187000.0,15.8449,15.8961,15.7864,15.8156,187000.0
2012-07-30 09:40:00,21.62,21.72,21.62,21.72,94600.0,15.8156,15.8888,15.8156,15.8888,94600.0
2012-07-30 09:50:00,21.7,21.83,21.69,21.82,94000.0,15.8741,15.9692,15.8668,15.9619,94000.0
2012-07-30 10:00:00,21.82,21.87,21.78,21.85,197800.0,15.9619,15.9985,15.9327,15.9839,197800.0
2012-07-30 10:10:00,21.85,21.88,21.81,21.85,147800.0,15.9839,16.0058,15.9546,15.9839,147800.0
2012-07-30 10:20:00,21.85,21.95,21.85,21.91,124600.0,15.9839,16.057,15.9839,16.0278,124600.0
2012-07-30 10:30:00,21.91,21.96,21.88,21.95,176800.0,16.0278,16.0643,16.0058,16.057,176800.0
2012-07-30 10:40:00,21.95,21.97,21.91,21.95,146800.0,16.057,16.0716,16.0278,16.057,146800.0
2012-07-30 10:50:00,21.96,21.97,21.89,21.89,113200.0,16.0643,16.0716,16.0131,16.0131,113200.0
2012-07-30 11:00:00,21.9,21.9,21.86,21.88,135600.0,16.0204,16.0204,15.9912,16.0058,135600.0
2012-07-30 11:10:00,21.86,21.9,21.83,21.83,113400.0,15.9912,16.0204,15.9692,15.9692,113400.0
2012-07-30 11:20:00,21.83,21.85,21.8,21.84,104800.0,15.9692,15.9839,15.9473,15.9766,104800.0
2012-07-30 11:30:00,21.84,21.87,21.8,21.81,155000.0,15.9766,15.9985,15.9473,15.9546,155000.0
2012-07-30 11:40:00,21.81,21.84,21.79,21.82,52200.0,15.9546,15.9766,15.94,15.9619,52200.0
2012-07-30 11:50:00,21.82,21.84,21.82,21.83,55000.0,15.9619,15.9766,15.9619,15.9692,55000.0
2012-07-30 12:00:00,21.83,21.83,21.78,21.81,44800.0,15.9692,15.9692,15.9327,15.9546,44800.0
2012-07-30 12:10:00,21.81,21.83,21.78,21.82,62600.0,15.9546,15.9692,15.9327,15.9619,62600.0
2012-07-30 12:20:00,21.83,21.84,21.81,21.83,51400.0,15.9692,15.9766,15.9546,15.9692,51400.0
2012-07-30 12:30:00,21.83,21.83,21.8,21.8,52000.0,15.9692,15.9692,15.9473,15.9473,52000.0
2012-07-30 12:40:00,21.8,21.86,21.8,21.84,77000.0,15.9473,15.9912,15.9473,15.9766,77000.0
2012-07-30 12:50:00,21.84,21.86,21.82,21.84,67000.0,15.9766,15.9912,15.9619,15.9766,67000.0
2012-07-30 13:00:00,21.84,21.84,21.81,21.84,71800.0,15.9766,15.9766,15.9546,15.9766,71800.0
2012-07-30 13:10:00,21.84,21.84,21.81,21.82,48800.0,15.9766,15.9766,15.9546,15.9619,48800.0
2012-07-30 13:20:00,21.82,21.87,21.82,21.85,76200.0,15.9619,15.9985,15.9619,15.9839,76200.0
2012-07-30 13:30:00,21.85,21.89,21.84,21.85,86200.0,15.9839,16.0131,15.9766,15.9839,86200.0
2012-07-30 13:40:00,21.84,21.85,21.81,21.82,93800.0,15.9766,15.9839,15.9546,15.9619,93800.0
2012-07-30 13:50:00,21.82,21.84,21.81,21.82,82200.0,15.9619,15.9766,15.9546,15.9619,82200.0
2012-07-30 14:00:00,21.82,21.84,21.8,21.84,109400.0,15.9619,15.9766,15.9473,15.9766,109400.0
2012-07-30 14:10:00,21.84,21.85,21.82,21.85,76800.0,15.9766,15.9839,15.9619,15.9839,76800.0
2012-07-30 14:20:00,21.85,21.89,21.85,21.88,166800.0,15.9839,16.0131,15.9839,16.0058,166800.0
2012-07-30 14:30:00,21.88,21.93,21.88,21.93,85000.0,16.0058,16.0424,16.0058,16.0424,85000.0
2012-07-30 14:40:00,21.92,21.96,21.92,21.93,115200.0,16.0351,16.0643,16.0351,16.0424,115200.0
2012-07-30 14:50:00,21.93,22.0,21.93,21.99,199200.0,16.0424,16.0936,16.0424,16.0863,199200.0
2012-07-30 15:00:00,21.99,21.99,21.9,21.9,79600.0,16.0863,16.0863,16.0204,16.0204,79600.0
2012-07-30 15:10:00,21.9,21.95,21.86,21.95,255400.0,16.0204,16.057,15.9912,16.057,255400.0
2012-07-30 15:20:00,21.95,21.96,21.92,21.94,151400.0,16.057,16.0643,16.0351,16.0497,151400.0
2012-07-30 15:30:00,21.94,21.97,21.9,21.92,166400.0,16.0497,16.0716,16.0204,16.0351,166400.0
2012-07-30 15:40:00,21.92,21.96,21.9,21.91,228000.0,16.0351,16.0643,16.0204,16.0278,228000.0
2012-07-30 15:50:00,21.91,21.93,21.9,21.93,381600.0,16.0278,16.0424,16.0204,16.0424,381600.0
2012-07-31 09:30:00,22.07,22.07,21.79,21.9,149600.0,16.1448,16.1448,15.94,16.0204,149600.0
2012-07-31 09:40:00,21.91,21.95,21.86,21.87,71400.0,16.0278,16.057,15.9912,15.9985,71400.0
2012-07-31 09:50:00,21.86,21.92,21.81,21.92,75600.0,15.9912,16.0351,15.9546,16.0351,75600.0
2012-07-31 10:00:00,21.93,21.96,21.85,21.9,209800.0,16.0424,16.0643,15.9839,16.0204,209800.0
2012-07-31 10:10:00,21.9,22.0,21.89,21.95,178600.0,16.0204,16.0936,16.0131,16.057,178600.0
2012-07-31 10:20:00,21.95,22.03,21.94,22.02,111400.0,16.057,16.1155,16.0497,16.1082,111400.0
2012-07-31 10:30:00,22.02,22.03,21.92,21.93,59200.0,16.1082,16.1155,16.0351,16.0424,59200.0
2012-07-31 10:40:00,21.92,21.96,21.91,21.93,53200.0,16.0351,16.0643,16.0278,16.0424,53200.0
2012-07-31 10:50:00,21.93,21.95,21.89,21.89,90800.0,16.0424,16.057,16.0131,16.0131,90800.0
2012-07-31 11:00:00,21.9,21.93,21.89,21.91,56200.0,16.0204,16.0424,16.0131,16.0278,56200.0
2012-07-31 11:10:00,21.91,21.97,21.9,21.93,66800.0,16.0278,16.0716,16.0204,16.0424,66800.0
2012-07-31 11:20:00,21.92,21.93,21.9,21.9,65400.0,16.0351,16.0424,16.0204,16.0204,65400.0
2012-07-31 11:30:00,21.9,21.9,21.85,21.86,101400.0,16.0204,16.0204,15.9839,15.9912,101400.0
2012-07-31 11:40:00,21.86,21.89,21.85,21.86,68600.0,15.9912,16.0131,15.9839,15.9912,68600.0
2012-07-31 11:50:00,21.86,21.91,21.86,21.9,93200.0,15.9912,16.0278,15.9912,16.0204,93200.0
2012-07-31 12:00:00,21.9,21.9,21.84,21.84,65200.0,16.0204,16.0204,15.9766,15.9766,65200.0
2012-07-31 12:10:00,21.84,21.84,21.76,21.81,203200.0,15.9766,15.9766,15.918,15.9546,203200.0
2012-07-31 12:20:00,21.82,21.85,21.8,21.84,39600.0,15.9619,15.9839,15.9473,15.9766,39600.0
2012-07-31 12:30:00,21.84,21.84,21.81,21.83,50000.0,15.9766,15.9766,15.9546,15.9692,50000.0
2012-07-31 12:40:00,21.84,21.84,21.81,21.82,49200.0,15.9766,15.9766,15.9546,15.9619,49200.0
2012-07-31 12:50:00,21.81,21.85,21.81,21.85,44400.0,15.9546,15.9839,15.9546,15.9839,44400.0
2012-07-31 13:00:00,21.84,21.86,21.83,21.86,100600.0,15.9766,15.9912,15.9692,15.9912,100600.0
2012-07-31 13:10:00,21.86,21.86,21.84,21.84,47000.0,15.9912,15.9912,15.9766,15.9766,47000.0
2012-07-31 13:20:00,21.84,21.86,21.83,21.85,61200.0,15.9766,15.9912,15.9692,15.9839,61200.0
2012-07-31 13:30:00,21.86,21.86,21.84,21.86,77800.0,15.9912,15.9912,15.9766,15.9912,77800.0
2012-07-31 13:40:00,21.86,21.86,21.85,21.85,61400.0,15.9912,15.9912,15.9839,15.9839,61400.0
2012-07-31 13:50:00,21.85,21.87,21.85,21.86,50400.0,15.9839,15.9985,15.9839,15.9912,50400.0
2012-07-31 14:00:00,21.85,21.9,21.85,21.9,74400.0,15.9839,16.0204,15.9839,16.0204,74400.0
2012-07-31 14:10:00,21.89,21.96,21.89,21.96,183200.0,16.0131,16.0643,16.0131,16.0643,183200.0
2012-07-31 14:20:00,21.96,22.04,21.96,22.0,188400.0,16.0643,16.1229,16.0643,16.0936,188400.0
2012-07-31 14:30:00,21.99,22.0,21.96,21.96,152200.0,16.0863,16.0936,16.0643,16.0643,152200.0
2012-07-31 14:40:00,21.96,22.0,21.96,21.98,93000.0,16.0643,16.0936,16.0643,16.079,93000.0
2012-07-31 14:50:00,21.98,22.0,21.96,21.96,133000.0,16.079,16.0936,16.0643,16.0643,133000.0
2012-07-31 15:00:00,21.96,21.96,21.92,21.93,148800.0,16.0643,16.0643,16.0351,16.0424,148800.0
2012-07-31 15:10:00,21.93,21.93,21.89,21.89,182800.0,16.0424,16.0424,16.0131,16.0131,182800.0
2012-07-31 15:20:00,21.89,21.93,21.88,21.93,88200.0,16.0131,16.0424,16.0058,16.0424,88200.0
2012-07-31 15:30:00,21.93,21.95,21.92,21.93,132600.0,16.0424,16.057,16.0351,16.0424,132600.0
2012-07-31 15:40:00,21.93,21.96,21.91,21.91,169800.0,16.0424,16.0643,16.0278,16.0278,169800.0
2012-07-31 15:50:00,21.91,21.93,21.88,21.9,545200.0,16.0278,16.0424,16.0058,16.0204,545200.0
2012-08-01 09:30:00,22.05,23.46,22.0,22.81,2800600.0,16.1302,17.1616,16.0936,16.6861,2800600.0
2012-08-01 09:40:00,22.79,22.88,22.4,22.62,2738800.0,16.6715,16.7373,16.3862,16.5471,2738800.0
2012-08-01 09:50:00,22.62,22.9,22.3,22.43,2749800.0,16.5471,16.752,16.3131,16.4082,2749800.0
2012-08-01 10:00:00,22.43,22.46,22.1,22.18,804000.0,16.4082,16.4301,16.1667,16.2253,804000.0
2012-08-01 10:10:00,22.18,22.23,22.03,22.1,885000.0,16.2253,16.2618,16.1155,16.1667,885000.0
2012-08-01 10:20:00,22.09,22.25,22.08,22.25,258600.0,16.1594,16.2765,16.1521,16.2765,258600.0
2012-08-01 10:30:00,22.25,22.3,22.23,22.3,200000.0,16.2765,16.3131,16.2618,16.3131,200000.0
2012-08-01 10:40:00,22.3,22.31,22.15,22.16,340600.0,16.3131,16.3204,16.2033,16.2106,340600.0
2012-08-01 10:50:00,22.16,22.22,22.15,22.2,191200.0,16.2106,16.2545,16.2033,16.2399,191200.0
2012-08-01 11:00:00,22.2,22.24,22.18,22.22,148000.0,16.2399,16.2692,16.2253,16.2545,148000.0
2012-08-01 11:10:00,22.22,22.22,22.13,22.15,292200.0,16.2545,16.2545,16.1887,16.2033,292200.0
2012-08-01 11:20:00,22.15,22.16,22.1,22.13,265800.0,16.2033,16.2106,16.1667,16.1887,265800.0
2012-08-01 11:30:00,22.13,22.28,22.13,22.25,227000.0,16.1887,16.2984,16.1887,16.2765,227000.0
2012-08-01 11:40:00,22.25,22.35,22.25,22.31,241000.0,16.2765,16.3496,16.2765,16.3204,241000.0
2012-08-01 11:50:00,22.31,22.32,22.25,22.25,83400.0,16.3204,16.3277,16.2765,16.2765,83400.0
2012-08-01 12:00:00,22.26,22.29,22.25,22.27,165800.0,16.2838,16.3057,16.2765,16.2911,165800.0
2012-08-01 12:10:00,22.27,22.31,22.25,22.3,107200.0,16.2911,16.3204,16.2765,16.3131,107200.0
2012-08-01 12:20:00,22.3,22.34,22.26,22.27,200600.0,16.3131,16.3423,16.2838,16.2911,200600.0
2012-08-01 12:30:00,22.27,22.28,22.25,22.25,82000.0,16.2911,16.2984,16.2765,16.2765,82000.0
2012-08-01 12:40:00,22.25,22.26,22.23,22.24,115600.0,16.2765,16.2838,16.2618,16.2692,115600.0
2012-08-01 12:50:00,22.24,22.24,22.17,22.18,375200.0,16.2692,16.2692,16.218,16.2253,375200.0
2012-08-01 13:00:00,22.18,22.2,22.16,22.16,213000.0,16.2253,16.2399,16.2106,16.2106,213000.0
2012-08-01 13:10:00,22.17,22.17,22.07,22.08,255600.0,16.218,16.218,16.1448,16.1521,255600.0
2012-08-01 13:20:00,22.08,22.12,22.07,22.11,355200.0,16.1521,16.1814,16.1448,16.1741,355200.0
2012-08-01 13:30:00,22.11,22.14,22.1,22.13,161800.0,16.1741,16.196,16.1667,16.1887,161800.0
2012-08-01 13:40:00,22.13,22.14,22.1,22.1,231200.0,16.1887,16.196,16.1667,16.1667,231200.0
2012-08-01 13:50:00,22.1,22.13,22.08,22.09,145200.0,16.1667,16.1887,16.1521,16.1594,145200.0
2012-08-01 14:00:00,22.09,22.18,22.08,22.15,314200.0,16.1594,16.2253,16.1521,16.2033,314200.0
2012-08-01 14:10:00,22.16,22.16,21.97,22.05,673200.0,16.2106,16.2106,16.0716,16.1302,673200.0
2012-08-01 14:20:00,22.05,22.12,22.0,22.07,370800.0,16.1302,16.1814,16.0936,16.1448,370800.0
2012-08-01 14:30:00,22.07,22.11,21.99,22.04,322200.0,16.1448,16.1741,16.0863,16.1229,322200.0
2012-08-01 14:40:00,22.04,22.05,21.86,21.95,278000.0,16.1229,16.1302,15.9912,16.057,278000.0
2012-08-01 14:50:00,21.95,21.98,21.79,21.89,293600.0,16.057,16.079,15.94,16.0131,293600.0
2012-08-01 15:00:00,21.89,21.97,21.85,21.97,417000.0,16.0131,16.0716,15.9839,16.0716,417000.0
2012-08-01 15:10:00,21.97,21.98,21.88,21.93,198800.0,16.0716,16.079,16.0058,16.0424,198800.0
2012-08-01 15:20:00,21.93,22.04,21.93,22.01,180800.0,16.0424,16.1229,16.0424,16.1009,180800.0
2012-08-01 15:30:00,22.01,22.03,21.95,21.99,229600.0,16.1009,16.1155,16.057,16.0863,229600.0
2012-08-01 15:40:00,21.99,21.99,21.93,21.95,476400.0,16.0863,16.0863,16.0424,16.057,476400.0
2012-08-01 15:50:00,21.94,21.98,21.86,21.89,1042400.0,16.0497,16.079,15.9912,16.0131,1042400.0
2012-08-02 09:30:00,21.75,21.78,21.42,21.43,459800.0,15.9107,15.9327,15.6693,15.6766,459800.0
2012-08-02 09:40:00,21.43,21.49,21.33,21.42,661200.0,15.6766,15.7205,15.6035,15.6693,661200.0
2012-08-02 09:50:00,21.42,21.51,21.34,21.44,553000.0,15.6693,15.7351,15.6108,15.6839,553000.0
2012-08-02 10:00:00,21.44,21.44,21.31,21.36,528200.0,15.6839,15.6839,15.5888,15.6254,528200.0
2012-08-02 10:10:00,21.36,21.42,21.35,21.39,417400.0,15.6254,15.6693,15.6181,15.6474,417400.0
2012-08-02 10:20:00,21.4,21.6,21.39,21.57,283800.0,15.6547,15.801,15.6474,15.779,283800.0
2012-08-02 10:30:00,21.57,21.65,21.5,21.52,286000.0,15.779,15.8376,15.7278,15.7425,286000.0
2012-08-02 10:40:00,21.52,21.67,21.49,21.65,197800.0,15.7425,15.8522,15.7205,15.8376,197800.0
2012-08-02 10:50:00,21.65,21.65,21.46,21.48,347800.0,15.8376,15.8376,15.6986,15.7132,347800.0
2012-08-02 11:00:00,21.5,21.54,21.36,21.36,686600.0,15.7278,15.7571,15.6254,15.6254,686600.0
2012-08-02 11:10:00,21.37,21.38,21.25,21.26,404000.0,15.6327,15.64,15.545,15.5523,404000.0
2012-08-02 11:20:00,21.25,21.36,21.24,21.35,307000.0,15.545,15.6254,15.5376,15.6181,307000.0
2012-08-02 11:30:00,21.35,21.36,21.31,21.34,222600.0,15.6181,15.6254,15.5888,15.6108,222600.0
2012-08-02 11:40:00,21.34,21.37,21.32,21.36,146600.0,15.6108,15.6327,15.5962,15.6254,146600.0
2012-08-02 11:50:00,21.36,21.36,21.25,21.32,291200.0,15.6254,15.6254,15.545,15.5962,291200.0
2012-08-02 12:00:00,21.31,21.38,21.3,21.35,118800.0,15.5888,15.64,15.5815,15.6181,118800.0
2012-08-02 12:10:00,21.35,21.36,21.32,21.34,78400.0,15.6181,15.6254,15.5962,15.6108,78400.0
2012-08-02 12:20:00,21.34,21.36,21.25,21.25,158000.0,15.6108,15.6254,15.545,15.545,158000.0
2012-08-02 12:30:00,21.25,21.28,21.2,21.27,252800.0,15.545,15.5669,15.5084,15.5596,252800.0
2012-08-02 12:40:00,21.28,21.32,21.28,21.3,131000.0,15.5669,15.5962,15.5669,15.5815,131000.0
2012-08-02 12:50:00,21.3,21.37,21.29,21.36,110800.0,15.5815,15.6327,15.5742,15.6254,110800.0
2012-08-02 13:00:00,21.36,21.36,21.33,21.36,170600.0,15.6254,15.6254,15.6035,15.6254,170600.0
2012-08-02 13:10:00,21.35,21.38,21.34,21.36,137800.0,15.6181,15.64,15.6108,15.6254,137800.0
2012-08-02 13:20:00,21.35,21.4,21.34,21.4,83600.0,15.6181,15.6547,15.6108,15.6547,83600.0
2012-08-02 13:30:00,21.4,21.44,21.4,21.43,150600.0,15.6547,15.6839,15.6547,15.6766,150600.0
2012-08-02 13:40:00,21.43,21.45,21.43,21.43,100400.0,15.6766,15.6913,15.6766,15.6766,100400.0
2012-08-02 13:50:00,21.43,21.47,21.4,21.4,176200.0,15.6766,15.7059,15.6547,15.6547,176200.0
2012-08-02 14:00:00,21.4,21.41,21.36,21.4,146400.0,15.6547,15.662,15.6254,15.6547,146400.0
2012-08-02 14:10:00,21.4,21.43,21.39,21.41,136800.0,15.6547,15.6766,15.6474,15.662,136800.0
2012-08-02 14:20:00,21.41,21.45,21.41,21.41,132200.0,15.662,15.6913,15.662,15.662,132200.0
2012-08-02 14:30:00,21.41,21.52,21.41,21.5,157000.0,15.662,15.7425,15.662,15.7278,157000.0
2012-08-02 14:40:00,21.5,21.53,21.49,21.5,247200.0,15.7278,15.7498,15.7205,15.7278,247200.0
2012-08-02 14:50:00,21.5,21.5,21.42,21.49,183000.0,15.7278,15.7278,15.6693,15.7205,183000.0
2012-08-02 15:00:00,21.49,21.57,21.49,21.55,209200.0,15.7205,15.779,15.7205,15.7644,209200.0
2012-08-02 15:10:00,21.55,21.57,21.5,21.54,199400.0,15.7644,15.779,15.7278,15.7571,199400.0
2012-08-02 15:20:00,21.54,21.58,21.53,21.55,173800.0,15.7571,15.7864,15.7498,15.7644,173800.0
2012-08-02 15:30:00,21.54,21.63,21.54,21.6,318200.0,15.7571,15.8229,15.7571,15.801,318200.0
2012-08-02 15:40:00,21.6,21.61,21.56,21.57,544400.0,15.801,15.8083,15.7717,15.779,544400.0
2012-08-02 15:50:00,21.58,21.61,21.57,21.57,842400.0,15.7864,15.8083,15.779,15.779,842400.0
2012-08-03 09:30:00,22.05,22.17,21.91,22.0,337600.0,16.1302,16.218,16.0278,16.0936,337600.0
2012-08-03 09:40:00,21.99,22.17,21.99,22.15,131200.0,16.0863,16.218,16.0863,16.2033,131200.0
2012-08-03 09:50:00,22.15,22.24,22.14,22.15,205800.0,16.2033,16.2692,16.196,16.2033,205800.0
2012-08-03 10:00:00,22.15,22.32,22.15,22.31,178000.0,16.2033,16.3277,16.2033,16.3204,178000.0
2012-08-03 10:10:00,22.3,22.36,22.2,22.2,307800.0,16.3131,16.3569,16.2399,16.2399,307800.0
2012-08-03 10:20:00,22.2,22.36,22.2,22.35,153400.0,16.2399,16.3569,16.2399,16.3496,153400.0
2012-08-03 10:30:00,22.35,22.4,22.29,22.32,230600.0,16.3496,16.3862,16.3057,16.3277,230600.0
2012-08-03 10:40:00,22.32,22.37,22.28,22.29,136000.0,16.3277,16.3643,16.2984,16.3057,136000.0
2012-08-03 10:50:00,22.29,22.4,22.29,22.38,147000.0,16.3057,16.3862,16.3057,16.3716,147000.0
2012-08-03 11:00:00,22.36,22.39,22.35,22.36,98800.0,16.3569,16.3789,16.3496,16.3569,98800.0
2012-08-03 11:10:00,22.36,22.46,22.36,22.42,193000.0,16.3569,16.4301,16.3569,16.4008,193000.0
2012-08-03 11:20:00,22.42,22.42,22.32,22.34,107000.0,16.4008,16.4008,16.3277,16.3423,107000.0
2012-08-03 11:30:00,22.34,22.36,22.32,22.35,140800.0,16.3423,16.3569,16.3277,16.3496,140800.0
2012-08-03 11:40:00,22.35,22.39,22.33,22.36,154800.0,16.3496,16.3789,16.335,16.3569,154800.0
2012-08-03 11:50:00,22.36,22.45,22.36,22.43,140400.0,16.3569,16.4228,16.3569,16.4082,140400.0
2012-08-03 12:00:00,22.43,22.47,22.41,22.45,106600.0,16.4082,16.4374,16.3935,16.4228,106600.0
2012-08-03 12:10:00,22.45,22.47,22.43,22.47,103600.0,16.4228,16.4374,16.4082,16.4374,103600.0
2012-08-03 12:20:00,22.46,22.47,22.45,22.45,143000.0,16.4301,16.4374,16.4228,16.4228,143000.0
2012-08-03 12:30:00,22.45,22.48,22.39,22.47,251800.0,16.4228,16.4447,16.3789,16.4374,251800.0
2012-08-03 12:40:00,22.47,22.48,22.46,22.46,51600.0,16.4374,16.4447,16.4301,16.4301,51600.0
2012-08-03 12:50:00,22.45,22.46,22.43,22.43,121200.0,16.4228,16.4301,16.4082,16.4082,121200.0
2012-08-03 13:00:00,22.43,22.45,22.41,22.45,81600.0,16.4082,16.4228,16.3935,16.4228,81600.0
2012-08-03 13:10:00,22.45,22.47,22.43,22.43,85600.0,16.4228,16.4374,16.4082,16.4082,85600.0
2012-08-03 13:20:00,22.43,22.43,22.4,22.42,64000.0,16.4082,16.4082,16.3862,16.4008,64000.0
2012-08-03 13:30:00,22.43,22.43,22.4,22.43,71600.0,16.4082,16.4082,16.3862,16.4082,71600.0
2012-08-03 13:40:00,22.43,22.43,22.41,22.43,59000.0,16.4082,16.4082,16.3935,16.4082,59000.0
2012-08-03 13:50:00,22.43,22.43,22.4,22.4,79000.0,16.4082,16.4082,16.3862,16.3862,79000.0
2012-08-03 14:00:00,22.41,22.42,22.39,22.41,116800.0,16.3935,16.4008,16.3789,16.3935,116800.0
2012-08-03 14:10:00,22.41,22.43,22.38,22.38,194400.0,16.3935,16.4082,16.3716,16.3716,194400.0
2012-08-03 14:20:00,22.38,22.39,22.36,22.38,142400.0,16.3716,16.3789,16.3569,16.3716,142400.0
2012-08-03 14:30:00,22.38,22.4,22.37,22.38,174400.0,16.3716,16.3862,16.3643,16.3716,174400.0
2012-08-03 14:40:00,22.38,22.4,22.38,22.39,116200.0,16.3716,16.3862,16.3716,16.3789,116200.0
2012-08-03 14:50:00,22.39,22.42,22.39,22.41,133200.0,16.3789,16.4008,16.3789,16.3935,133200.0
2012-08-03 15:00:00,22.42,22.43,22.4,22.42,349400.0,16.4008,16.4082,16.3862,16.4008,349400.0
2012-08-03 15:10:00,22.42,22.44,22.38,22.39,144200.0,16.4008,16.4155,16.3716,16.3789,144200.0
2012-08-03 15:20:00,22.38,22.39,22.33,22.34,195000.0,16.3716,16.3789,16.335,16.3423,195000.0
2012-08-03 15:30:00,22.35,22.35,22.25,22.27,316600.0,16.3496,16.3496,16.2765,16.2911,316600.0
2012-08-03 15:40:00,22.28,22.35,22.27,22.34,301800.0,16.2984,16.3496,16.2911,16.3423,301800.0
2012-08-03 15:50:00,22.34,22.34,22.27,22.3,825200.0,16.3423,16.3423,16.2911,16.3131,825200.0
2012-08-06 09:30:00,22.36,22.47,22.29,22.47,230400.0,16.3569,16.4374,16.3057,16.4374,230400.0
2012-08-06 09:40:00,22.47,22.54,22.44,22.54,134200.0,16.4374,16.4886,16.4155,16.4886,134200.0
2012-08-06 09:50:00,22.54,22.56,22.51,22.56,132000.0,16.4886,16.5033,16.4667,16.5033,132000.0
2012-08-06 10:00:00,22.56,22.6,22.55,22.57,149600.0,16.5033,16.5325,16.4959,16.5106,149600.0
2012-08-06 10:10:00,22.57,22.59,22.53,22.58,117600.0,16.5106,16.5252,16.4813,16.5179,117600.0
2012-08-06 10:20:00,22.57,22.58,22.52,22.58,121600.0,16.5106,16.5179,16.474,16.5179,121600.0
2012-08-06 10:30:00,22.58,22.61,22.55,22.59,92200.0,16.5179,16.5398,16.4959,16.5252,92200.0
2012-08-06 10:40:00,22.59,22.61,22.55,22.56,54000.0,16.5252,16.5398,16.4959,16.5033,54000.0
2012-08-06 10:50:00,22.56,22.6,22.56,22.58,50400.0,16.5033,16.5325,16.5033,16.5179,50400.0
2012-08-06 11:00:00,22.58,22.61,22.58,22.59,53800.0,16.5179,16.5398,16.5179,16.5252,53800.0
2012-08-06 11:10:00,22.58,22.58,22.52,22.54,101400.0,16.5179,16.5179,16.474,16.4886,101400.0
2012-08-06 11:20:00,22.54,22.55,22.47,22.47,65000.0,16.4886,16.4959,16.4374,16.4374,65000.0
2012-08-06 11:30:00,22.46,22.51,22.44,22.48,50000.0,16.4301,16.4667,16.4155,16.4447,50000.0
2012-08-06 11:40:00,22.48,22.51,22.47,22.5,29400.0,16.4447,16.4667,16.4374,16.4594,29400.0
2012-08-06 11:50:00,22.5,22.51,22.47,22.48,29000.0,16.4594,16.4667,16.4374,16.4447,29000.0
2012-08-06 12:00:00,22.48,22.5,22.47,22.48,38400.0,16.4447,16.4594,16.4374,16.4447,38400.0
2012-08-06 12:10:00,22.48,22.5,22.47,22.48,38800.0,16.4447,16.4594,16.4374,16.4447,38800.0
2012-08-06 12:20:00,22.48,22.5,22.47,22.5,44400.0,16.4447,16.4594,16.4374,16.4594,44400.0
2012-08-06 12:30:00,22.48,22.55,22.48,22.54,91800.0,16.4447,16.4959,16.4447,16.4886,91800.0
2012-08-06 12:40:00,22.54,22.57,22.52,22.55,73600.0,16.4886,16.5106,16.474,16.4959,73600.0
2012-08-06 12:50:00,22.55,22.57,22.54,22.57,72000.0,16.4959,16.5106,16.4886,16.5106,72000.0
2012-08-06 13:00:00,22.56,22.57,22.54,22.55,59400.0,16.5033,16.5106,16.4886,16.4959,59400.0
2012-08-06 13:10:00,22.55,22.58,22.54,22.57,71800.0,16.4959,16.5179,16.4886,16.5106,71800.0
2012-08-06 13:20:00,22.57,22.59,22.55,22.59,80000.0,16.5106,16.5252,16.4959,16.5252,80000.0
2012-08-06 13:30:00,22.59,22.6,22.55,22.55,51400.0,16.5252,16.5325,16.4959,16.4959,51400.0
2012-08-06 13:40:00,22.55,22.59,22.55,22.56,48800.0,16.4959,16.5252,16.4959,16.5033,48800.0
2012-08-06 13:50:00,22.56,22.58,22.54,22.58,65600.0,16.5033,16.5179,16.4886,16.5179,65600.0
2012-08-06 14:00:00,22.58,22.61,22.58,22.59,88400.0,16.5179,16.5398,16.5179,16.5252,88400.0
2012-08-06 14:10:00,22.58,22.62,22.58,22.59,99000.0,16.5179,16.5471,16.5179,16.5252,99000.0
2012-08-06 14:20:00,22.59,22.6,22.58,22.58,71400.0,16.5252,16.5325,16.5179,16.5179,71400.0
2012-08-06 14:30:00,22.58,22.61,22.58,22.58,80800.0,16.5179,16.5398,16.5179,16.5179,80800.0
2012-08-06 14:40:00,22.6,22.61,22.59,22.61,52800.0,16.5325,16.5398,16.5252,16.5398,52800.0
2012-08-06 14:50:00,22.6,22.62,22.58,22.6,78000.0,16.5325,16.5471,16.5179,16.5325,78000.0
2012-08-06 15:00:00,22.59,22.6,22.58,22.59,59600.0,16.5252,16.5325,16.5179,16.5252,59600.0
2012-08-06 15:10:00,22.59,22.6,22.56,22.56,103800.0,16.5252,16.5325,16.5033,16.5033,103800.0
2012-08-06 15:20:00,22.56,22.58,22.55,22.56,113000.0,16.5033,16.5179,16.4959,16.5033,113000.0
2012-08-06 15:30:00,22.57,22.58,22.55,22.57,142000.0,16.5106,16.5179,16.4959,16.5106,142000.0
2012-08-06 15:40:00,22.57,22.57,22.5,22.5,289600.0,16.5106,16.5106,16.4594,16.4594,289600.0
2012-08-06 15:50:00,22.5,22.53,22.46,22.48,765200.0,16.4594,16.4813,16.4301,16.4447,765200.0
2012-08-07 09:30:00,22.6,22.74,22.53,22.7,217600.0,16.5325,16.6349,16.4813,16.6057,217600.0
2012-08-07 09:40:00,22.7,22.8,22.68,22.8,121200.0,16.6057,16.6788,16.591,16.6788,121200.0
2012-08-07 09:50:00,22.79,22.88,22.79,22.86,171600.0,16.6715,16.7373,16.6715,16.7227,171600.0
2012-08-07 10:00:00,22.86,22.97,22.86,22.96,198400.0,16.7227,16.8032,16.7227,16.7959,198400.0
2012-08-07 10:10:00,22.96,22.97,22.86,22.88,425400.0,16.7959,16.8032,16.7227,16.7373,425400.0
2012-08-07 10:20:00,22.88,22.95,22.86,22.88,227800.0,16.7373,16.7885,16.7227,16.7373,227800.0
2012-08-07 10:30:00,22.86,22.91,22.84,22.85,151400.0,16.7227,16.7593,16.7081,16.7154,151400.0
2012-08-07 10:40:00,22.85,22.91,22.83,22.83,85400.0,16.7154,16.7593,16.7008,16.7008,85400.0
2012-08-07 10:50:00,22.83,22.83,22.79,22.81,224000.0,16.7008,16.7008,16.6715,16.6861,224000.0
2012-08-07 11:00:00,22.82,22.85,22.81,22.82,52800.0,16.6934,16.7154,16.6861,16.6934,52800.0
2012-08-07 11:10:00,22.81,22.84,22.8,22.8,179000.0,16.6861,16.7081,16.6788,16.6788,179000.0
2012-08-07 11:20:00,22.8,22.86,22.79,22.85,178800.0,16.6788,16.7227,16.6715,16.7154,178800.0
2012-08-07 11:30:00,22.85,22.92,22.85,22.86,178200.0,16.7154,16.7666,16.7154,16.7227,178200.0
2012-08-07 11:40:00,22.86,22.9,22.85,22.89,75400.0,16.7227,16.752,16.7154,16.7447,75400.0
2012-08-07 11:50:00,22.89,22.89,22.84,22.86,67200.0,16.7447,16.7447,16.7081,16.7227,67200.0
2012-08-07 12:00:00,22.86,22.87,22.83,22.86,61000.0,16.7227,16.73,16.7008,16.7227,61000.0
2012-08-07 12:10:00,22.87,22.88,22.85,22.88,72200.0,16.73,16.7373,16.7154,16.7373,72200.0
2012-08-07 12:20:00,22.87,22.91,22.87,22.89,103600.0,16.73,16.7593,16.73,16.7447,103600.0
2012-08-07 12:30:00,22.89,22.94,22.89,22.91,313600.0,16.7447,16.7812,16.7447,16.7593,313600.0
2012-08-07 12:40:00,22.91,22.92,22.87,22.88,79400.0,16.7593,16.7666,16.73,16.7373,79400.0
2012-08-07 12:50:00,22.88,22.89,22.87,22.88,73200.0,16.7373,16.7447,16.73,16.7373,73200.0
2012-08-07 13:00:00,22.88,22.88,22.84,22.86,94800.0,16.7373,16.7373,16.7081,16.7227,94800.0
2012-08-07 13:10:00,22.86,22.89,22.86,22.89,66400.0,16.7227,16.7447,16.7227,16.7447,66400.0
2012-08-07 13:20:00,22.89,22.9,22.88,22.9,104400.0,16.7447,16.752,16.7373,16.752,104400.0
2012-08-07 13:30:00,22.9,22.9,22.84,22.86,104800.0,16.752,16.752,16.7081,16.7227,104800.0
2012-08-07 13:40:00,22.86,22.89,22.84,22.85,94600.0,16.7227,16.7447,16.7081,16.7154,94600.0
2012-08-07 13:50:00,22.85,22.86,22.82,22.85,65200.0,16.7154,16.7227,16.6934,16.7154,65200.0
2012-08-07 14:00:00,22.85,22.9,22.85,22.88,118000.0,16.7154,16.752,16.7154,16.7373,118000.0
2012-08-07 14:10:00,22.88,22.89,22.83,22.89,154000.0,16.7373,16.7447,16.7008,16.7447,154000.0
2012-08-07 14:20:00,22.89,22.92,22.88,22.91,209800.0,16.7447,16.7666,16.7373,16.7593,209800.0
2012-08-07 14:30:00,22.91,22.93,22.9,22.92,113800.0,16.7593,16.7739,16.752,16.7666,113800.0
2012-08-07 14:40:00,22.93,22.93,22.86,22.86,104600.0,16.7739,16.7739,16.7227,16.7227,104600.0
2012-08-07 14:50:00,22.86,22.86,22.82,22.83,73400.0,16.7227,16.7227,16.6934,16.7008,73400.0
2012-08-07 15:00:00,22.83,22.85,22.81,22.83,138400.0,16.7008,16.7154,16.6861,16.7008,138400.0
2012-08-07 15:10:00,22.82,22.85,22.8,22.8,253400.0,16.6934,16.7154,16.6788,16.6788,253400.0
2012-08-07 15:20:00,22.8,22.84,22.78,22.84,178600.0,16.6788,16.7081,16.6642,16.7081,178600.0
2012-08-07 15:30:00,22.84,22.85,22.77,22.79,142800.0,16.7081,16.7154,16.6569,16.6715,142800.0
2012-08-07 15:40:00,22.79,22.85,22.78,22.79,282000.0,16.6715,16.7154,16.6642,16.6715,282000.0
2012-08-07 15:50:00,22.8,22.81,22.76,22.76,497000.0,16.6788,16.6861,16.6496,16.6496,497000.0
2012-08-08 09:30:00,22.6,22.75,22.6,22.71,126600.0,16.5325,16.6422,16.5325,16.613,126600.0
2012-08-08 09:40:00,22.71,22.74,22.66,22.68,60000.0,16.613,16.6349,16.5764,16.591,60000.0
2012-08-08 09:50:00,22.68,22.75,22.68,22.73,56400.0,16.591,16.6422,16.591,16.6276,56400.0
2012-08-08 10:00:00,22.73,22.75,22.67,22.7,94200.0,16.6276,16.6422,16.5837,16.6057,94200.0
2012-08-08 10:10:00,22.7,22.73,22.7,22.72,44000.0,16.6057,16.6276,16.6057,16.6203,44000.0
2012-08-08 10:20:00,22.71,22.77,22.71,22.77,57600.0,16.613,16.6569,16.613,16.6569,57600.0
2012-08-08 10:30:00,22.78,22.81,22.71,22.72,136200.0,16.6642,16.6861,16.613,16.6203,136200.0
2012-08-08 10:40:00,22.71,22.76,22.7,22.75,43400.0,16.613,16.6496,16.6057,16.6422,43400.0
2012-08-08 10:50:00,22.75,22.82,22.75,22.82,63200.0,16.6422,16.6934,16.6422,16.6934,63200.0
2012-08-08 11:00:00,22.81,22.82,22.78,22.8,49400.0,16.6861,16.6934,16.6642,16.6788,49400.0
2012-08-08 11:10:00,22.8,22.91,22.8,22.9,98600.0,16.6788,16.7593,16.6788,16.752,98600.0
2012-08-08 11:20:00,22.89,22.91,22.86,22.87,41400.0,16.7447,16.7593,16.7227,16.73,41400.0
2012-08-08 11:30:00,22.88,22.89,22.86,22.88,103400.0,16.7373,16.7447,16.7227,16.7373,103400.0
2012-08-08 11:40:00,22.88,22.89,22.84,22.84,48000.0,16.7373,16.7447,16.7081,16.7081,48000.0
2012-08-08 11:50:00,22.84,22.86,22.82,22.83,57400.0,16.7081,16.7227,16.6934,16.7008,57400.0
2012-08-08 12:00:00,22.83,22.84,22.82,22.84,92400.0,16.7008,16.7081,16.6934,16.7081,92400.0
2012-08-08 12:10:00,22.84,22.85,22.81,22.85,46200.0,16.7081,16.7154,16.6861,16.7154,46200.0
2012-08-08 12:20:00,22.85,22.89,22.84,22.89,122200.0,16.7154,16.7447,16.7081,16.7447,122200.0
2012-08-08 12:30:00,22.88,22.9,22.88,22.89,71400.0,16.7373,16.752,16.7373,16.7447,71400.0
2012-08-08 12:40:00,22.89,22.89,22.85,22.85,53000.0,16.7447,16.7447,16.7154,16.7154,53000.0
2012-08-08 12:50:00,22.85,22.88,22.84,22.88,40400.0,16.7154,16.7373,16.7081,16.7373,40400.0
2012-08-08 13:00:00,22.88,22.94,22.88,22.93,74200.0,16.7373,16.7812,16.7373,16.7739,74200.0
2012-08-08 13:10:00,22.93,22.95,22.92,22.93,67000.0,16.7739,16.7885,16.7666,16.7739,67000.0
2012-08-08 13:20:00,22.92,22.96,22.92,22.93,56000.0,16.7666,16.7959,16.7666,16.7739,56000.0
2012-08-08 13:30:00,22.93,22.95,22.93,22.94,67600.0,16.7739,16.7885,16.7739,16.7812,67600.0
2012-08-08 13:40:00,22.95,22.95,22.89,22.91,65800.0,16.7885,16.7885,16.7447,16.7593,65800.0
2012-08-08 13:50:00,22.91,22.93,22.9,22.91,46800.0,16.7593,16.7739,16.752,16.7593,46800.0
2012-08-08 14:00:00,22.91,22.92,22.89,22.89,94200.0,16.7593,16.7666,16.7447,16.7447,94200.0
2012-08-08 14:10:00,22.89,22.9,22.86,22.88,78200.0,16.7447,16.752,16.7227,16.7373,78200.0
2012-08-08 14:20:00,22.87,22.92,22.87,22.9,79400.0,16.73,16.7666,16.73,16.752,79400.0
2012-08-08 14:30:00,22.9,22.92,22.89,22.91,85600.0,16.752,16.7666,16.7447,16.7593,85600.0
2012-08-08 14:40:00,22.91,22.92,22.86,22.88,81400.0,16.7593,16.7666,16.7227,16.7373,81400.0
2012-08-08 14:50:00,22.88,22.9,22.86,22.88,225200.0,16.7373,16.752,16.7227,16.7373,225200.0
2012-08-08 15:00:00,22.88,22.89,22.87,22.89,121400.0,16.7373,16.7447,16.73,16.7447,121400.0
2012-08-08 15:10:00,22.88,22.95,22.88,22.93,109000.0,16.7373,16.7885,16.7373,16.7739,109000.0
2012-08-08 15:20:00,22.93,22.93,22.9,22.9,103200.0,16.7739,16.7739,16.752,16.752,103200.0
2012-08-08 15:30:00,22.89,22.93,22.89,22.91,134800.0,16.7447,16.7739,16.7447,16.7593,134800.0
2012-08-08 15:40:00,22.9,22.93,22.89,22.93,201600.0,16.752,16.7739,16.7447,16.7739,201600.0
2012-08-08 15:50:00,22.93,22.93,22.86,22.89,333800.0,16.7739,16.7739,16.7227,16.7447,333800.0
2012-08-09 09:30:00,22.6,22.73,22.52,22.7,383600.0,16.5325,16.6276,16.474,16.6057,383600.0
2012-08-09 09:40:00,22.7,22.81,22.7,22.8,260600.0,16.6057,16.6861,16.6057,16.6788,260600.0
2012-08-09 09:50:00,22.8,22.8,22.68,22.7,230200.0,16.6788,16.6788,16.591,16.6057,230200.0
2012-08-09 10:00:00,22.69,22.75,22.69,22.75,116200.0,16.5983,16.6422,16.5983,16.6422,116200.0
2012-08-09 10:10:00,22.75,22.82,22.75,22.79,147200.0,16.6422,16.6934,16.6422,16.6715,147200.0
2012-08-09 10:20:00,22.79,22.83,22.75,22.82,176800.0,16.6715,16.7008,16.6422,16.6934,176800.0
2012-08-09 10:30:00,22.82,22.95,22.82,22.93,168200.0,16.6934,16.7885,16.6934,16.7739,168200.0
2012-08-09 10:40:00,22.93,22.95,22.88,22.89,93800.0,16.7739,16.7885,16.7373,16.7447,93800.0
2012-08-09 10:50:00,22.89,22.95,22.89,22.93,146600.0,16.7447,16.7885,16.7447,16.7739,146600.0
2012-08-09 11:00:00,22.93,22.93,22.89,22.93,215600.0,16.7739,16.7739,16.7447,16.7739,215600.0
2012-08-09 11:10:00,22.93,22.95,22.93,22.94,59600.0,16.7739,16.7885,16.7739,16.7812,59600.0
2012-08-09 11:20:00,22.94,22.96,22.93,22.95,96400.0,16.7812,16.7959,16.7739,16.7885,96400.0
2012-08-09 11:30:00,22.95,22.96,22.93,22.95,61600.0,16.7885,16.7959,16.7739,16.7885,61600.0
2012-08-09 11:40:00,22.95,22.96,22.82,22.82,128000.0,16.7885,16.7959,16.6934,16.6934,128000.0
2012-08-09 11:50:00,22.82,22.83,22.75,22.75,111200.0,16.6934,16.7008,16.6422,16.6422,111200.0
2012-08-09 12:00:00,22.76,22.79,22.75,22.79,128200.0,16.6496,16.6715,16.6422,16.6715,128200.0
2012-08-09 12:10:00,22.79,22.83,22.79,22.82,116200.0,16.6715,16.7008,16.6715,16.6934,116200.0
2012-08-09 12:20:00,22.82,22.82,22.79,22.81,48800.0,16.6934,16.6934,16.6715,16.6861,48800.0
2012-08-09 12:30:00,22.8,22.84,22.8,22.84,35200.0,16.6788,16.7081,16.6788,16.7081,35200.0
2012-08-09 12:40:00,22.83,22.86,22.83,22.85,43800.0,16.7008,16.7227,16.7008,16.7154,43800.0
2012-08-09 12:50:00,22.84,22.91,22.83,22.91,73800.0,16.7081,16.7593,16.7008,16.7593,73800.0
2012-08-09 13:00:00,22.9,22.91,22.86,22.86,64600.0,16.752,16.7593,16.7227,16.7227,64600.0
2012-08-09 13:10:00,22.85,22.86,22.83,22.84,39400.0,16.7154,16.7227,16.7008,16.7081,39400.0
2012-08-09 13:20:00,22.83,22.84,22.81,22.82,59600.0,16.7008,16.7081,16.6861,16.6934,59600.0
2012-08-09 13:30:00,22.82,22.83,22.8,22.8,91800.0,16.6934,16.7008,16.6788,16.6788,91800.0
2012-08-09 13:40:00,22.81,22.82,22.81,22.82,34400.0,16.6861,16.6934,16.6861,16.6934,34400.0
2012-08-09 13:50:00,22.82,22.83,22.82,22.83,55000.0,16.6934,16.7008,16.6934,16.7008,55000.0
2012-08-09 14:00:00,22.82,22.88,22.82,22.88,223600.0,16.6934,16.7373,16.6934,16.7373,223600.0
2012-08-09 14:10:00,22.88,22.88,22.86,22.86,79400.0,16.7373,16.7373,16.7227,16.7227,79400.0
2012-08-09 14:20:00,22.86,22.87,22.85,22.86,91000.0,16.7227,16.73,16.7154,16.7227,91000.0
2012-08-09 14:30:00,22.86,22.91,22.86,22.89,81800.0,16.7227,16.7593,16.7227,16.7447,81800.0
2012-08-09 14:40:00,22.89,22.9,22.86,22.89,48400.0,16.7447,16.752,16.7227,16.7447,48400.0
2012-08-09 14:50:00,22.88,22.92,22.88,22.92,68600.0,16.7373,16.7666,16.7373,16.7666,68600.0
2012-08-09 15:00:00,22.92,22.93,22.9,22.91,128600.0,16.7666,16.7739,16.752,16.7593,128600.0
2012-08-09 15:10:00,22.91,22.92,22.89,22.89,105400.0,16.7593,16.7666,16.7447,16.7447,105400.0
2012-08-09 15:20:00,22.89,22.89,22.86,22.88,90600.0,16.7447,16.7447,16.7227,16.7373,90600.0
2012-08-09 15:30:00,22.88,22.9,22.84,22.85,132200.0,16.7373,16.752,16.7081,16.7154,132200.0
2012-08-09 15:40:00,22.85,22.86,22.83,22.85,187400.0,16.7154,16.7227,16.7008,16.7154,187400.0
2012-08-09 15:50:00,22.85,22.88,22.83,22.85,381000.0,16.7154,16.7373,16.7008,16.7154,381000.0
2012-08-10 09:30:00,22.77,22.78,22.65,22.77,140400.0,16.6569,16.6642,16.5691,16.6569,140400.0
2012-08-10 09:40:00,22.75,22.8,22.75,22.75,59400.0,16.6422,16.6788,16.6422,16.6422,59400.0
2012-08-10 09:50:00,22.75,22.79,22.72,22.77,84600.0,16.6422,16.6715,16.6203,16.6569,84600.0
2012-08-10 10:00:00,22.78,22.8,22.73,22.79,84800.0,16.6642,16.6788,16.6276,16.6715,84800.0
2012-08-10 10:10:00,22.79,22.87,22.79,22.82,61200.0,16.6715,16.73,16.6715,16.6934,61200.0
2012-08-10 10:20:00,22.82,22.86,22.82,22.84,45200.0,16.6934,16.7227,16.6934,16.7081,45200.0
2012-08-10 10:30:00,22.85,22.9,22.84,22.9,124200.0,16.7154,16.752,16.7081,16.752,124200.0
2012-08-10 10:40:00,22.89,22.9,22.86,22.88,42200.0,16.7447,16.752,16.7227,16.7373,42200.0
2012-08-10 10:50:00,22.88,22.88,22.84,22.86,38000.0,16.7373,16.7373,16.7081,16.7227,38000.0
2012-08-10 11:00:00,22.87,22.89,22.78,22.81,105000.0,16.73,16.7447,16.6642,16.6861,105000.0
2012-08-10 11:10:00,22.82,22.84,22.81,22.81,31000.0,16.6934,16.7081,16.6861,16.6861,31000.0
2012-08-10 11:20:00,22.82,22.89,22.82,22.86,66400.0,16.6934,16.7447,16.6934,16.7227,66400.0
2012-08-10 11:30:00,22.86,22.87,22.83,22.83,64400.0,16.7227,16.73,16.7008,16.7008,64400.0
2012-08-10 11:40:00,22.84,22.85,22.82,22.83,35800.0,16.7081,16.7154,16.6934,16.7008,35800.0
2012-08-10 11:50:00,22.83,22.86,22.83,22.86,29600.0,16.7008,16.7227,16.7008,16.7227,29600.0
2012-08-10 12:00:00,22.86,22.86,22.83,22.83,39400.0,16.7227,16.7227,16.7008,16.7008,39400.0
2012-08-10 12:10:00,22.83,22.84,22.82,22.83,28200.0,16.7008,16.7081,16.6934,16.7008,28200.0
2012-08-10 12:20:00,22.83,22.83,22.81,22.83,29400.0,16.7008,16.7008,16.6861,16.7008,29400.0
2012-08-10 12:30:00,22.83,22.84,22.83,22.84,30000.0,16.7008,16.7081,16.7008,16.7081,30000.0
2012-08-10 12:40:00,22.84,22.84,22.82,22.83,50600.0,16.7081,16.7081,16.6934,16.7008,50600.0
2012-08-10 12:50:00,22.83,22.86,22.83,22.85,52200.0,16.7008,16.7227,16.7008,16.7154,52200.0
2012-08-10 13:00:00,22.85,22.86,22.81,22.81,50800.0,16.7154,16.7227,16.6861,16.6861,50800.0
2012-08-10 13:10:00,22.82,22.82,22.79,22.81,82400.0,16.6934,16.6934,16.6715,16.6861,82400.0
2012-08-10 13:20:00,22.81,22.81,22.81,22.81,32000.0,16.6861,16.6861,16.6861,16.6861,32000.0
2012-08-10 13:30:00,22.81,22.81,22.78,22.78,130600.0,16.6861,16.6861,16.6642,16.6642,130600.0
2012-08-10 13:40:00,22.78,22.8,22.77,22.78,132400.0,16.6642,16.6788,16.6569,16.6642,132400.0
2012-08-10 13:50:00,22.78,22.78,22.77,22.78,93200.0,16.6642,16.6642,16.6569,16.6642,93200.0
2012-08-10 14:00:00,22.78,22.79,22.75,22.77,136000.0,16.6642,16.6715,16.6422,16.6569,136000.0
2012-08-10 14:10:00,22.78,22.8,22.77,22.79,73400.0,16.6642,16.6788,16.6569,16.6715,73400.0
2012-08-10 14:20:00,22.79,22.82,22.79,22.82,43200.0,16.6715,16.6934,16.6715,16.6934,43200.0
2012-08-10 14:30:00,22.82,22.86,22.82,22.86,104400.0,16.6934,16.7227,16.6934,16.7227,104400.0
2012-08-10 14:40:00,22.86,22.88,22.86,22.87,89000.0,16.7227,16.7373,16.7227,16.73,89000.0
2012-08-10 14:50:00,22.87,22.9,22.86,22.88,95400.0,16.73,16.752,16.7227,16.7373,95400.0
2012-08-10 15:00:00,22.88,22.9,22.87,22.88,74200.0,16.7373,16.752,16.73,16.7373,74200.0
2012-08-10 15:10:00,22.88,22.89,22.85,22.88,146600.0,16.7373,16.7447,16.7154,16.7373,146600.0
2012-08-10 15:20:00,22.88,22.89,22.86,22.87,61200.0,16.7373,16.7447,16.7227,16.73,61200.0
2012-08-10 15:30:00,22.86,22.87,22.85,22.85,133600.0,16.7227,16.73,16.7154,16.7154,133600.0
2012-08-10 15:40:00,22.85,22.98,22.85,22.93,357200.0,16.7154,16.8105,16.7154,16.7739,357200.0
2012-08-10 15:50:00,22.93,22.94,22.92,22.93,466000.0,16.7739,16.7812,16.7666,16.7739,466000.0
2012-08-13 09:30:00,22.82,22.88,22.66,22.86,231800.0,16.8144,16.8586,16.6965,16.8438,231800.0
2012-08-13 09:40:00,22.85,22.85,22.8,22.81,62600.0,16.8365,16.8365,16.7996,16.807,62600.0
2012-08-13 09:50:00,22.81,22.88,22.81,22.87,66000.0,16.807,16.8586,16.807,16.8512,66000.0
2012-08-13 10:00:00,22.87,22.88,22.78,22.79,73200.0,16.8512,16.8586,16.7849,16.7923,73200.0
2012-08-13 10:10:00,22.79,22.81,22.74,22.79,71400.0,16.7923,16.807,16.7554,16.7923,71400.0
2012-08-13 10:20:00,22.78,22.79,22.68,22.7,83600.0,16.7849,16.7923,16.7112,16.7259,83600.0
2012-08-13 10:30:00,22.7,22.7,22.66,22.67,58000.0,16.7259,16.7259,16.6965,16.7038,58000.0
2012-08-13 10:40:00,22.68,22.71,22.67,22.7,62000.0,16.7112,16.7333,16.7038,16.7259,62000.0
2012-08-13 10:50:00,22.7,22.7,22.64,22.65,54400.0,16.7259,16.7259,16.6817,16.6891,54400.0
2012-08-13 11:00:00,22.64,22.66,22.63,22.64,121000.0,16.6817,16.6965,16.6744,16.6817,121000.0
2012-08-13 11:10:00,22.64,22.66,22.63,22.65,74000.0,16.6817,16.6965,16.6744,16.6891,74000.0
2012-08-13 11:20:00,22.65,22.71,22.65,22.68,65200.0,16.6891,16.7333,16.6891,16.7112,65200.0
2012-08-13 11:30:00,22.68,22.7,22.68,22.7,43000.0,16.7112,16.7259,16.7112,16.7259,43000.0
2012-08-13 11:40:00,22.7,22.71,22.69,22.7,19200.0,16.7259,16.7333,16.7186,16.7259,19200.0
2012-08-13 11:50:00,22.71,22.71,22.68,22.68,27400.0,16.7333,16.7333,16.7112,16.7112,27400.0
2012-08-13 12:00:00,22.68,22.68,22.63,22.63,42200.0,16.7112,16.7112,16.6744,16.6744,42200.0
2012-08-13 12:10:00,22.64,22.71,22.64,22.7,58400.0,16.6817,16.7333,16.6817,16.7259,58400.0
2012-08-13 12:20:00,22.7,22.7,22.67,22.68,26600.0,16.7259,16.7259,16.7038,16.7112,26600.0
2012-08-13 12:30:00,22.68,22.68,22.65,22.66,37000.0,16.7112,16.7112,16.6891,16.6965,37000.0
2012-08-13 12:40:00,22.65,22.68,22.65,22.67,59600.0,16.6891,16.7112,16.6891,16.7038,59600.0
2012-08-13 12:50:00,22.67,22.68,22.67,22.68,44600.0,16.7038,16.7112,16.7038,16.7112,44600.0
2012-08-13 13:00:00,22.68,22.7,22.68,22.68,29800.0,16.7112,16.7259,16.7112,16.7112,29800.0
2012-08-13 13:10:00,22.68,22.68,22.65,22.66,41200.0,16.7112,16.7112,16.6891,16.6965,41200.0
2012-08-13 13:20:00,22.66,22.66,22.63,22.63,65000.0,16.6965,16.6965,16.6744,16.6744,65000.0
2012-08-13 13:30:00,22.63,22.64,22.61,22.63,70200.0,16.6744,16.6817,16.6596,16.6744,70200.0
2012-08-13 13:40:00,22.63,22.66,22.63,22.65,69200.0,16.6744,16.6965,16.6744,16.6891,69200.0
2012-08-13 13:50:00,22.65,22.66,22.62,22.63,74000.0,16.6891,16.6965,16.667,16.6744,74000.0
2012-08-13 14:00:00,22.63,22.65,22.63,22.64,54200.0,16.6744,16.6891,16.6744,16.6817,54200.0
2012-08-13 14:10:00,22.64,22.7,22.64,22.7,47000.0,16.6817,16.7259,16.6817,16.7259,47000.0
2012-08-13 14:20:00,22.68,22.75,22.68,22.73,69000.0,16.7112,16.7628,16.7112,16.748,69000.0
2012-08-13 14:30:00,22.73,22.75,22.73,22.73,34000.0,16.748,16.7628,16.748,16.748,34000.0
2012-08-13 14:40:00,22.74,22.74,22.71,22.72,59600.0,16.7554,16.7554,16.7333,16.7407,59600.0
2012-08-13 14:50:00,22.73,22.78,22.72,22.75,62800.0,16.748,16.7849,16.7407,16.7628,62800.0
2012-08-13 15:00:00,22.75,22.75,22.67,22.7,197800.0,16.7628,16.7628,16.7038,16.7259,197800.0
2012-08-13 15:10:00,22.69,22.72,22.69,22.72,52600.0,16.7186,16.7407,16.7186,16.7407,52600.0
2012-08-13 15:20:00,22.72,22.72,22.7,22.71,63800.0,16.7407,16.7407,16.7259,16.7333,63800.0
2012-08-13 15:30:00,22.71,22.77,22.7,22.75,137200.0,16.7333,16.7775,16.7259,16.7628,137200.0
2012-08-13 15:40:00,22.76,22.8,22.75,22.78,213600.0,16.7702,16.7996,16.7628,16.7849,213600.0
2012-08-13 15:50:00,22.78,22.8,22.73,22.79,338000.0,16.7849,16.7996,16.748,16.7923,338000.0
2012-08-14 09:30:00,22.95,22.96,22.83,22.88,142800.0,16.9101,16.9175,16.8217,16.8586,142800.0
2012-08-14 09:40:00,22.88,22.96,22.87,22.92,86000.0,16.8586,16.9175,16.8512,16.888,86000.0
2012-08-14 09:50:00,22.93,22.95,22.88,22.88,101800.0,16.8954,16.9101,16.8586,16.8586,101800.0
2012-08-14 10:00:00,22.88,22.94,22.88,22.92,101200.0,16.8586,16.9028,16.8586,16.888,101200.0
2012-08-14 10:10:00,22.92,23.03,22.92,22.96,204400.0,16.888,16.9691,16.888,16.9175,204400.0
2012-08-14 10:20:00,22.95,22.97,22.86,22.86,268400.0,16.9101,16.9249,16.8438,16.8438,268400.0
2012-08-14 10:30:00,22.86,22.86,22.82,22.85,95200.0,16.8438,16.8438,16.8144,16.8365,95200.0
2012-08-14 10:40:00,22.84,22.86,22.83,22.84,61400.0,16.8291,16.8438,16.8217,16.8291,61400.0
2012-08-14 10:50:00,22.85,22.86,22.81,22.82,46600.0,16.8365,16.8438,16.807,16.8144,46600.0
2012-08-14 11:00:00,22.83,22.84,22.81,22.81,46000.0,16.8217,16.8291,16.807,16.807,46000.0
2012-08-14 11:10:00,22.81,22.82,22.79,22.8,57000.0,16.807,16.8144,16.7923,16.7996,57000.0
2012-08-14 11:20:00,22.8,22.81,22.79,22.79,58600.0,16.7996,16.807,16.7923,16.7923,58600.0
2012-08-14 11:30:00,22.8,22.82,22.79,22.81,71000.0,16.7996,16.8144,16.7923,16.807,71000.0
2012-08-14 11:40:00,22.82,22.83,22.8,22.81,92000.0,16.8144,16.8217,16.7996,16.807,92000.0
2012-08-14 11:50:00,22.82,22.83,22.8,22.83,34800.0,16.8144,16.8217,16.7996,16.8217,34800.0
2012-08-14 12:00:00,22.82,22.83,22.8,22.8,54400.0,16.8144,16.8217,16.7996,16.7996,54400.0
2012-08-14 12:10:00,22.81,22.81,22.79,22.8,25200.0,16.807,16.807,16.7923,16.7996,25200.0
2012-08-14 12:20:00,22.8,22.81,22.79,22.81,104200.0,16.7996,16.807,16.7923,16.807,104200.0
2012-08-14 12:30:00,22.8,22.82,22.78,22.78,37200.0,16.7996,16.8144,16.7849,16.7849,37200.0
2012-08-14 12:40:00,22.78,22.78,22.73,22.74,64400.0,16.7849,16.7849,16.748,16.7554,64400.0
2012-08-14 12:50:00,22.74,22.75,22.73,22.73,35200.0,16.7554,16.7628,16.748,16.748,35200.0
2012-08-14 13:00:00,22.73,22.74,22.71,22.71,47400.0,16.748,16.7554,16.7333,16.7333,47400.0
2012-08-14 13:10:00,22.71,22.72,22.68,22.68,43400.0,16.7333,16.7407,16.7112,16.7112,43400.0
2012-08-14 13:20:00,22.68,22.68,22.66,22.68,63600.0,16.7112,16.7112,16.6965,16.7112,63600.0
2012-08-14 13:30:00,22.68,22.71,22.68,22.69,51200.0,16.7112,16.7333,16.7112,16.7186,51200.0
2012-08-14 13:40:00,22.69,22.73,22.68,22.72,55800.0,16.7186,16.748,16.7112,16.7407,55800.0
2012-08-14 13:50:00,22.73,22.73,22.71,22.72,30400.0,16.748,16.748,16.7333,16.7407,30400.0
2012-08-14 14:00:00,22.72,22.73,22.71,22.71,36000.0,16.7407,16.748,16.7333,16.7333,36000.0
2012-08-14 14:10:00,22.72,22.73,22.72,22.72,47000.0,16.7407,16.748,16.7407,16.7407,47000.0
2012-08-14 14:20:00,22.72,22.73,22.7,22.7,41600.0,16.7407,16.748,16.7259,16.7259,41600.0
2012-08-14 14:30:00,22.7,22.72,22.69,22.7,69400.0,16.7259,16.7407,16.7186,16.7259,69400.0
2012-08-14 14:40:00,22.69,22.71,22.68,22.71,54000.0,16.7186,16.7333,16.7112,16.7333,54000.0
2012-08-14 14:50:00,22.7,22.73,22.7,22.72,49800.0,16.7259,16.748,16.7259,16.7407,49800.0
2012-08-14 15:00:00,22.72,22.73,22.68,22.68,68400.0,16.7407,16.748,16.7112,16.7112,68400.0
2012-08-14 15:10:00,22.68,22.7,22.66,22.68,118000.0,16.7112,16.7259,16.6965,16.7112,118000.0
2012-08-14 15:20:00,22.68,22.71,22.67,22.68,94400.0,16.7112,16.7333,16.7038,16.7112,94400.0
2012-08-14 15:30:00,22.68,22.68,22.6,22.61,157800.0,16.7112,16.7112,16.6523,16.6596,157800.0
2012-08-14 15:40:00,22.61,22.63,22.58,22.6,273800.0,16.6596,16.6744,16.6375,16.6523,273800.0
2012-08-14 15:50:00,22.59,22.62,22.55,22.62,453400.0,16.6449,16.667,16.6154,16.667,453400.0
2012-08-15 09:30:00,22.61,22.66,22.57,22.66,84600.0,16.6596,16.6965,16.6302,16.6965,84600.0
2012-08-15 09:40:00,22.67,22.85,22.67,22.85,212400.0,16.7038,16.8365,16.7038,16.8365,212400.0
2012-08-15 09:50:00,22.86,22.89,22.84,22.86,75000.0,16.8438,16.8659,16.8291,16.8438,75000.0
2012-08-15 10:00:00,22.86,22.91,22.86,22.87,59600.0,16.8438,16.8807,16.8438,16.8512,59600.0
2012-08-15 10:10:00,22.88,22.91,22.84,22.85,133200.0,16.8586,16.8807,16.8291,16.8365,133200.0
2012-08-15 10:20:00,22.85,22.91,22.85,22.87,62600.0,16.8365,16.8807,16.8365,16.8512,62600.0
2012-08-15 10:30:00,22.88,22.91,22.85,22.88,71800.0,16.8586,16.8807,16.8365,16.8586,71800.0
2012-08-15 10:40:00,22.88,22.88,22.79,22.8,73000.0,16.8586,16.8586,16.7923,16.7996,73000.0
2012-08-15 10:50:00,22.8,22.86,22.79,22.85,69600.0,16.7996,16.8438,16.7923,16.8365,69600.0
2012-08-15 11:00:00,22.85,22.86,22.81,22.85,61400.0,16.8365,16.8438,16.807,16.8365,61400.0
2012-08-15 11:10:00,22.85,22.86,22.82,22.85,50400.0,16.8365,16.8438,16.8144,16.8365,50400.0
2012-08-15 11:20:00,22.85,22.87,22.84,22.86,54800.0,16.8365,16.8512,16.8291,16.8438,54800.0
2012-08-15 11:30:00,22.86,22.88,22.86,22.88,36200.0,16.8438,16.8586,16.8438,16.8586,36200.0
2012-08-15 11:40:00,22.88,22.9,22.87,22.9,53000.0,16.8586,16.8733,16.8512,16.8733,53000.0
2012-08-15 11:50:00,22.91,22.91,22.85,22.86,66000.0,16.8807,16.8807,16.8365,16.8438,66000.0
2012-08-15 12:00:00,22.87,22.88,22.86,22.88,65600.0,16.8512,16.8586,16.8438,16.8586,65600.0
2012-08-15 12:10:00,22.88,22.88,22.85,22.86,48600.0,16.8586,16.8586,16.8365,16.8438,48600.0
2012-08-15 12:20:00,22.86,22.89,22.85,22.86,45000.0,16.8438,16.8659,16.8365,16.8438,45000.0
2012-08-15 12:30:00,22.86,22.9,22.86,22.89,51400.0,16.8438,16.8733,16.8438,16.8659,51400.0
2012-08-15 12:40:00,22.89,22.9,22.88,22.9,61800.0,16.8659,16.8733,16.8586,16.8733,61800.0
2012-08-15 12:50:00,22.9,22.91,22.86,22.86,182000.0,16.8733,16.8807,16.8438,16.8438,182000.0
2012-08-15 13:00:00,22.86,22.87,22.79,22.81,95600.0,16.8438,16.8512,16.7923,16.807,95600.0
2012-08-15 13:10:00,22.8,22.84,22.8,22.84,32000.0,16.7996,16.8291,16.7996,16.8291,32000.0
2012-08-15 13:20:00,22.84,22.84,22.81,22.84,38000.0,16.8291,16.8291,16.807,16.8291,38000.0
2012-08-15 13:30:00,22.84,22.85,22.84,22.84,40400.0,16.8291,16.8365,16.8291,16.8291,40400.0
2012-08-15 13:40:00,22.84,22.85,22.84,22.85,51600.0,16.8291,16.8365,16.8291,16.8365,51600.0
2012-08-15 13:50:00,22.84,22.88,22.84,22.86,75200.0,16.8291,16.8586,16.8291,16.8438,75200.0
2012-08-15 14:00:00,22.86,22.88,22.85,22.85,68600.0,16.8438,16.8586,16.8365,16.8365,68600.0
2012-08-15 14:10:00,22.84,22.86,22.83,22.86,74400.0,16.8291,16.8438,16.8217,16.8438,74400.0
2012-08-15 14:20:00,22.86,22.86,22.82,22.86,84000.0,16.8438,16.8438,16.8144,16.8438,84000.0
2012-08-15 14:30:00,22.86,22.88,22.83,22.84,72600.0,16.8438,16.8586,16.8217,16.8291,72600.0
2012-08-15 14:40:00,22.84,22.91,22.84,22.91,157400.0,16.8291,16.8807,16.8291,16.8807,157400.0
2012-08-15 14:50:00,22.91,22.95,22.88,22.9,171000.0,16.8807,16.9101,16.8586,16.8733,171000.0
2012-08-15 15:00:00,22.89,22.9,22.86,22.87,59200.0,16.8659,16.8733,16.8438,16.8512,59200.0
2012-08-15 15:10:00,22.87,22.87,22.85,22.86,81600.0,16.8512,16.8512,16.8365,16.8438,81600.0
2012-08-15 15:20:00,22.86,22.86,22.81,22.83,82600.0,16.8438,16.8438,16.807,16.8217,82600.0
2012-08-15 15:30:00,22.83,22.83,22.8,22.8,86800.0,16.8217,16.8217,16.7996,16.7996,86800.0
2012-08-15 15:40:00,22.8,22.84,22.8,22.82,122000.0,16.7996,16.8291,16.7996,16.8144,122000.0
2012-08-15 15:50:00,22.82,22.84,22.8,22.82,351800.0,16.8144,16.8291,16.7996,16.8144,351800.0
2012-08-16 09:30:00,22.85,22.93,22.8,22.82,81400.0,16.8365,16.8954,16.7996,16.8144,81400.0
2012-08-16 09:40:00,22.82,22.87,22.78,22.85,51000.0,16.8144,16.8512,16.7849,16.8365,51000.0
2012-08-16 09:50:00,22.85,22.86,22.79,22.81,37600.0,16.8365,16.8438,16.7923,16.807,37600.0
2012-08-16 10:00:00,22.8,22.8,22.69,22.8,88600.0,16.7996,16.7996,16.7186,16.7996,88600.0
2012-08-16 10:10:00,22.79,22.79,22.75,22.77,47400.0,16.7923,16.7923,16.7628,16.7775,47400.0
2012-08-16 10:20:00,22.78,22.86,22.78,22.85,51600.0,16.7849,16.8438,16.7849,16.8365,51600.0
2012-08-16 10:30:00,22.85,22.89,22.81,22.89,98000.0,16.8365,16.8659,16.807,16.8659,98000.0
2012-08-16 10:40:00,22.89,22.89,22.84,22.85,51200.0,16.8659,16.8659,16.8291,16.8365,51200.0
2012-08-16 10:50:00,22.85,22.88,22.85,22.86,56400.0,16.8365,16.8586,16.8365,16.8438,56400.0
2012-08-16 11:00:00,22.86,22.88,22.85,22.86,45400.0,16.8438,16.8586,16.8365,16.8438,45400.0
2012-08-16 11:10:00,22.86,22.9,22.86,22.88,46000.0,16.8438,16.8733,16.8438,16.8586,46000.0
2012-08-16 11:20:00,22.88,22.88,22.85,22.86,28400.0,16.8586,16.8586,16.8365,16.8438,28400.0
2012-08-16 11:30:00,22.87,22.9,22.86,22.9,82800.0,16.8512,16.8733,16.8438,16.8733,82800.0
2012-08-16 11:40:00,22.9,22.91,22.9,22.91,95000.0,16.8733,16.8807,16.8733,16.8807,95000.0
2012-08-16 11:50:00,22.9,22.92,22.89,22.89,50600.0,16.8733,16.888,16.8659,16.8659,50600.0
2012-08-16 12:00:00,22.9,22.9,22.85,22.86,68400.0,16.8733,16.8733,16.8365,16.8438,68400.0
2012-08-16 12:10:00,22.86,22.86,22.84,22.86,61400.0,16.8438,16.8438,16.8291,16.8438,61400.0
2012-08-16 12:20:00,22.86,22.88,22.85,22.85,135600.0,16.8438,16.8586,16.8365,16.8365,135600.0
2012-08-16 12:30:00,22.85,22.9,22.84,22.86,224000.0,16.8365,16.8733,16.8291,16.8438,224000.0
2012-08-16 12:40:00,22.86,22.87,22.86,22.86,30400.0,16.8438,16.8512,16.8438,16.8438,30400.0
2012-08-16 12:50:00,22.86,22.89,22.86,22.88,29600.0,16.8438,16.8659,16.8438,16.8586,29600.0
2012-08-16 13:00:00,22.88,22.89,22.87,22.89,35800.0,16.8586,16.8659,16.8512,16.8659,35800.0
2012-08-16 13:10:00,22.9,22.93,22.88,22.91,67600.0,16.8733,16.8954,16.8586,16.8807,67600.0
2012-08-16 13:20:00,22.91,22.93,22.91,22.92,61000.0,16.8807,16.8954,16.8807,16.888,61000.0
2012-08-16 13:30:00,22.93,22.95,22.92,22.94,149600.0,16.8954,16.9101,16.888,16.9028,149600.0
2012-08-16 13:40:00,22.94,22.95,22.92,22.94,53600.0,16.9028,16.9101,16.888,16.9028,53600.0
2012-08-16 13:50:00,22.93,22.95,22.92,22.93,35000.0,16.8954,16.9101,16.888,16.8954,35000.0
2012-08-16 14:00:00,22.93,22.97,22.92,22.97,114400.0,16.8954,16.9249,16.888,16.9249,114400.0
2012-08-16 14:10:00,22.96,22.98,22.95,22.97,61800.0,16.9175,16.9323,16.9101,16.9249,61800.0
2012-08-16 14:20:00,22.97,22.98,22.95,22.95,64200.0,16.9249,16.9323,16.9101,16.9101,64200.0
2012-08-16 14:30:00,22.96,23.04,22.96,23.01,140800.0,16.9175,16.9765,16.9175,16.9544,140800.0
2012-08-16 14:40:00,23.01,23.02,22.98,22.99,81400.0,16.9544,16.9617,16.9323,16.9396,81400.0
2012-08-16 14:50:00,22.99,23.0,22.93,22.95,64600.0,16.9396,16.947,16.8954,16.9101,64600.0
2012-08-16 15:00:00,22.95,22.98,22.93,22.98,118200.0,16.9101,16.9323,16.8954,16.9323,118200.0
2012-08-16 15:10:00,22.98,23.02,22.98,23.0,88000.0,16.9323,16.9617,16.9323,16.947,88000.0
2012-08-16 15:20:00,23.01,23.02,22.99,23.02,86600.0,16.9544,16.9617,16.9396,16.9617,86600.0
2012-08-16 15:30:00,23.02,23.03,22.95,22.95,293400.0,16.9617,16.9691,16.9101,16.9101,293400.0
2012-08-16 15:40:00,22.96,22.97,22.93,22.96,218400.0,16.9175,16.9249,16.8954,16.9175,218400.0
2012-08-16 15:50:00,22.96,22.96,22.92,22.95,489400.0,16.9175,16.9175,16.888,16.9101,489400.0
2012-08-17 09:30:00,22.99,23.0,22.93,22.95,456200.0,16.9396,16.947,16.8954,16.9101,456200.0
2012-08-17 09:40:00,22.95,22.98,22.93,22.94,67400.0,16.9101,16.9323,16.8954,16.9028,67400.0
2012-08-17 09:50:00,22.95,22.98,22.95,22.96,122200.0,16.9101,16.9323,16.9101,16.9175,122200.0
2012-08-17 10:00:00,22.96,22.97,22.91,22.96,53800.0,16.9175,16.9249,16.8807,16.9175,53800.0
2012-08-17 10:10:00,22.97,23.0,22.94,22.94,62800.0,16.9249,16.947,16.9028,16.9028,62800.0
2012-08-17 10:20:00,22.95,22.96,22.92,22.92,12600.0,16.9101,16.9175,16.888,16.888,12600.0
2012-08-17 10:30:00,22.92,22.93,22.9,22.91,36000.0,16.888,16.8954,16.8733,16.8807,36000.0
2012-08-17 10:40:00,22.9,22.9,22.86,22.88,29400.0,16.8733,16.8733,16.8438,16.8586,29400.0
2012-08-17 10:50:00,22.88,22.89,22.86,22.86,36400.0,16.8586,16.8659,16.8438,16.8438,36400.0
2012-08-17 11:00:00,22.86,22.88,22.83,22.85,67600.0,16.8438,16.8586,16.8217,16.8365,67600.0
2012-08-17 11:10:00,22.85,22.86,22.8,22.81,123000.0,16.8365,16.8438,16.7996,16.807,123000.0
2012-08-17 11:20:00,22.8,22.81,22.77,22.77,98000.0,16.7996,16.807,16.7775,16.7775,98000.0
2012-08-17 11:30:00,22.77,22.82,22.77,22.82,76400.0,16.7775,16.8144,16.7775,16.8144,76400.0
2012-08-17 11:40:00,22.82,22.86,22.82,22.84,35200.0,16.8144,16.8438,16.8144,16.8291,35200.0
2012-08-17 11:50:00,22.85,22.88,22.85,22.86,42400.0,16.8365,16.8586,16.8365,16.8438,42400.0
2012-08-17 12:00:00,22.87,22.88,22.85,22.86,36400.0,16.8512,16.8586,16.8365,16.8438,36400.0
2012-08-17 12:10:00,22.85,22.87,22.85,22.86,27600.0,16.8365,16.8512,16.8365,16.8438,27600.0
2012-08-17 12:20:00,22.86,22.88,22.86,22.86,52000.0,16.8438,16.8586,16.8438,16.8438,52000.0
2012-08-17 12:30:00,22.86,22.88,22.85,22.86,66600.0,16.8438,16.8586,16.8365,16.8438,66600.0
2012-08-17 12:40:00,22.86,22.86,22.85,22.86,26800.0,16.8438,16.8438,16.8365,16.8438,26800.0
2012-08-17 12:50:00,22.86,22.86,22.83,22.83,31800.0,16.8438,16.8438,16.8217,16.8217,31800.0
2012-08-17 13:00:00,22.83,22.85,22.83,22.84,25800.0,16.8217,16.8365,16.8217,16.8291,25800.0
2012-08-17 13:10:00,22.84,22.89,22.84,22.89,163000.0,16.8291,16.8659,16.8291,16.8659,163000.0
2012-08-17 13:20:00,22.89,22.89,22.87,22.88,52000.0,16.8659,16.8659,16.8512,16.8586,52000.0
2012-08-17 13:30:00,22.88,22.91,22.88,22.89,45800.0,16.8586,16.8807,16.8586,16.8659,45800.0
2012-08-17 13:40:00,22.89,22.91,22.89,22.91,39800.0,16.8659,16.8807,16.8659,16.8807,39800.0
2012-08-17 13:50:00,22.91,22.91,22.9,22.91,22400.0,16.8807,16.8807,16.8733,16.8807,22400.0
2012-08-17 14:00:00,22.91,22.95,22.91,22.94,153400.0,16.8807,16.9101,16.8807,16.9028,153400.0
2012-08-17 14:10:00,22.94,22.99,22.94,22.99,71400.0,16.9028,16.9396,16.9028,16.9396,71400.0
2012-08-17 14:20:00,22.99,23.0,22.97,22.99,96400.0,16.9396,16.947,16.9249,16.9396,96400.0
2012-08-17 14:30:00,22.99,23.0,22.99,23.0,60800.0,16.9396,16.947,16.9396,16.947,60800.0
2012-08-17 14:40:00,23.0,23.03,22.99,23.03,78600.0,16.947,16.9691,16.9396,16.9691,78600.0
2012-08-17 14:50:00,23.02,23.03,23.0,23.0,54000.0,16.9617,16.9691,16.947,16.947,54000.0
2012-08-17 15:00:00,23.0,23.0,22.99,22.99,83800.0,16.947,16.947,16.9396,16.9396,83800.0
2012-08-17 15:10:00,22.99,23.02,22.99,23.01,128600.0,16.9396,16.9617,16.9396,16.9544,128600.0
2012-08-17 15:20:00,23.0,23.02,23.0,23.0,127200.0,16.947,16.9617,16.947,16.947,127200.0
2012-08-17 15:30:00,22.99,23.0,22.98,22.99,167800.0,16.9396,16.947,16.9323,16.9396,167800.0
2012-08-17 15:40:00,22.99,23.06,22.99,23.05,264000.0,16.9396,16.9912,16.9396,16.9838,264000.0
2012-08-17 15:50:00,23.05,23.08,23.02,23.07,557000.0,16.9838,17.0059,16.9617,16.9986,557000.0
2012-08-20 09:30:00,22.98,23.05,22.91,23.03,134400.0,16.9323,16.9838,16.8807,16.9691,134400.0
2012-08-20 09:40:00,23.02,23.13,23.01,23.07,108200.0,16.9617,17.0428,16.9544,16.9986,108200.0
2012-08-20 09:50:00,23.08,23.14,23.02,23.05,95400.0,17.0059,17.0501,16.9617,16.9838,95400.0
2012-08-20 10:00:00,23.05,23.05,23.0,23.02,68600.0,16.9838,16.9838,16.947,16.9617,68600.0
2012-08-20 10:10:00,23.02,23.03,22.93,22.96,112800.0,16.9617,16.9691,16.8954,16.9175,112800.0
2012-08-20 10:20:00,22.97,22.97,22.91,22.93,87000.0,16.9249,16.9249,16.8807,16.8954,87000.0
2012-08-20 10:30:00,22.93,22.93,22.87,22.92,113400.0,16.8954,16.8954,16.8512,16.888,113400.0
2012-08-20 10:40:00,22.92,22.95,22.9,22.95,140200.0,16.888,16.9101,16.8733,16.9101,140200.0
2012-08-20 10:50:00,22.95,22.97,22.92,22.95,76800.0,16.9101,16.9249,16.888,16.9101,76800.0
2012-08-20 11:00:00,22.95,22.98,22.94,22.97,84800.0,16.9101,16.9323,16.9028,16.9249,84800.0
2012-08-20 11:10:00,22.97,23.0,22.97,23.0,99800.0,16.9249,16.947,16.9249,16.947,99800.0
2012-08-20 11:20:00,23.0,23.02,22.98,23.0,317400.0,16.947,16.9617,16.9323,16.947,317400.0
2012-08-20 11:30:00,23.0,23.0,22.99,23.0,64600.0,16.947,16.947,16.9396,16.947,64600.0
2012-08-20 11:40:00,23.0,23.03,23.0,23.03,77600.0,16.947,16.9691,16.947,16.9691,77600.0
2012-08-20 11:50:00,23.03,23.09,23.03,23.06,53400.0,16.9691,17.0133,16.9691,16.9912,53400.0
2012-08-20 12:00:00,23.06,23.09,23.06,23.09,44200.0,16.9912,17.0133,16.9912,17.0133,44200.0
2012-08-20 12:10:00,23.08,23.11,23.08,23.11,93600.0,17.0059,17.028,17.0059,17.028,93600.0
2012-08-20 12:20:00,23.11,23.11,23.1,23.11,53600.0,17.028,17.028,17.0207,17.028,53600.0
2012-08-20 12:30:00,23.11,23.11,23.07,23.07,47200.0,17.028,17.028,16.9986,16.9986,47200.0
2012-08-20 12:40:00,23.07,23.08,23.06,23.07,64000.0,16.9986,17.0059,16.9912,16.9986,64000.0
2012-08-20 12:50:00,23.07,23.07,23.03,23.04,44400.0,16.9986,16.9986,16.9691,16.9765,44400.0
2012-08-20 13:00:00,23.04,23.05,23.03,23.03,31000.0,16.9765,16.9838,16.9691,16.9691,31000.0
2012-08-20 13:10:00,23.02,23.06,23.02,23.03,48600.0,16.9617,16.9912,16.9617,16.9691,48600.0
2012-08-20 13:20:00,23.04,23.07,23.03,23.06,48800.0,16.9765,16.9986,16.9691,16.9912,48800.0
2012-08-20 13:30:00,23.06,23.06,23.0,23.0,35400.0,16.9912,16.9912,16.947,16.947,35400.0
2012-08-20 13:40:00,23.0,23.01,22.99,23.0,72800.0,16.947,16.9544,16.9396,16.947,72800.0
2012-08-20 13:50:00,23.0,23.0,23.0,23.0,45200.0,16.947,16.947,16.947,16.947,45200.0
2012-08-20 14:00:00,23.0,23.01,22.99,23.0,77000.0,16.947,16.9544,16.9396,16.947,77000.0
2012-08-20 14:10:00,23.01,23.05,23.0,23.02,60800.0,16.9544,16.9838,16.947,16.9617,60800.0
2012-08-20 14:20:00,23.02,23.05,23.0,23.04,99000.0,16.9617,16.9838,16.947,16.9765,99000.0
2012-08-20 14:30:00,23.04,23.07,23.03,23.05,79200.0,16.9765,16.9986,16.9691,16.9838,79200.0
2012-08-20 14:40:00,23.04,23.06,23.02,23.03,74400.0,16.9765,16.9912,16.9617,16.9691,74400.0
2012-08-20 14:50:00,23.03,23.05,23.0,23.05,51200.0,16.9691,16.9838,16.947,16.9838,51200.0
2012-08-20 15:00:00,23.05,23.05,23.02,23.03,54800.0,16.9838,16.9838,16.9617,16.9691,54800.0
2012-08-20 15:10:00,23.03,23.04,22.99,23.04,121400.0,16.9691,16.9765,16.9396,16.9765,121400.0
2012-08-20 15:20:00,23.04,23.04,23.02,23.03,122000.0,16.9765,16.9765,16.9617,16.9691,122000.0
2012-08-20 15:30:00,23.03,23.05,23.02,23.03,200000.0,16.9691,16.9838,16.9617,16.9691,200000.0
2012-08-20 15:40:00,23.03,23.05,23.0,23.05,260400.0,16.9691,16.9838,16.947,16.9838,260400.0
2012-08-20 15:50:00,23.05,23.05,23.0,23.04,359800.0,16.9838,16.9838,16.947,16.9765,359800.0
2012-08-21 09:30:00,23.18,23.25,23.05,23.2,165600.0,17.0796,17.1312,16.9838,17.0944,165600.0
2012-08-21 09:40:00,23.21,23.3,23.18,23.3,116600.0,17.1017,17.168,17.0796,17.168,116600.0
2012-08-21 09:50:00,23.3,23.39,23.29,23.38,457200.0,17.168,17.2344,17.1607,17.227,457200.0
2012-08-21 10:00:00,23.38,23.42,23.36,23.39,287400.0,17.227,17.2565,17.2122,17.2344,287400.0
2012-08-21 10:10:00,23.39,23.42,23.36,23.38,226000.0,17.2344,17.2565,17.2122,17.227,226000.0
2012-08-21 10:20:00,23.38,23.41,23.38,23.4,98400.0,17.227,17.2491,17.227,17.2417,98400.0
2012-08-21 10:30:00,23.41,23.45,23.4,23.43,348400.0,17.2491,17.2786,17.2417,17.2638,348400.0
2012-08-21 10:40:00,23.43,23.43,23.39,23.39,132400.0,17.2638,17.2638,17.2344,17.2344,132400.0
2012-08-21 10:50:00,23.4,23.43,23.38,23.43,85200.0,17.2417,17.2638,17.227,17.2638,85200.0
2012-08-21 11:00:00,23.42,23.45,23.42,23.43,199600.0,17.2565,17.2786,17.2565,17.2638,199600.0
2012-08-21 11:10:00,23.43,23.45,23.42,23.43,146000.0,17.2638,17.2786,17.2565,17.2638,146000.0
2012-08-21 11:20:00,23.45,23.45,23.33,23.36,112400.0,17.2786,17.2786,17.1901,17.2122,112400.0
2012-08-21 11:30:00,23.36,23.39,23.29,23.29,305200.0,17.2122,17.2344,17.1607,17.1607,305200.0
2012-08-21 11:40:00,23.28,23.34,23.27,23.34,96800.0,17.1533,17.1975,17.1459,17.1975,96800.0
2012-08-21 11:50:00,23.34,23.38,23.33,23.36,85600.0,17.1975,17.227,17.1901,17.2122,85600.0
2012-08-21 12:00:00,23.36,23.38,23.34,23.36,42400.0,17.2122,17.227,17.1975,17.2122,42400.0
2012-08-21 12:10:00,23.36,23.38,23.33,23.35,55200.0,17.2122,17.227,17.1901,17.2049,55200.0
2012-08-21 12:20:00,23.35,23.36,23.34,23.35,22800.0,17.2049,17.2122,17.1975,17.2049,22800.0
2012-08-21 12:30:00,23.36,23.36,23.32,23.34,43400.0,17.2122,17.2122,17.1828,17.1975,43400.0
2012-08-21 12:40:00,23.34,23.35,23.3,23.33,43600.0,17.1975,17.2049,17.168,17.1901,43600.0
2012-08-21 12:50:00,23.33,23.35,23.32,23.34,45000.0,17.1901,17.2049,17.1828,17.1975,45000.0
2012-08-21 13:00:00,23.35,23.35,23.29,23.31,77200.0,17.2049,17.2049,17.1607,17.1754,77200.0
2012-08-21 13:10:00,23.31,23.34,23.29,23.34,91200.0,17.1754,17.1975,17.1607,17.1975,91200.0
2012-08-21 13:20:00,23.33,23.34,23.3,23.31,69600.0,17.1901,17.1975,17.168,17.1754,69600.0
2012-08-21 13:30:00,23.3,23.32,23.3,23.3,73200.0,17.168,17.1828,17.168,17.168,73200.0
2012-08-21 13:40:00,23.3,23.31,23.25,23.25,109600.0,17.168,17.1754,17.1312,17.1312,109600.0
2012-08-21 13:50:00,23.25,23.3,23.24,23.3,72800.0,17.1312,17.168,17.1238,17.168,72800.0
2012-08-21 14:00:00,23.3,23.31,23.28,23.28,83200.0,17.168,17.1754,17.1533,17.1533,83200.0
2012-08-21 14:10:00,23.28,23.28,23.24,23.24,50200.0,17.1533,17.1533,17.1238,17.1238,50200.0
2012-08-21 14:20:00,23.24,23.28,23.24,23.24,77400.0,17.1238,17.1533,17.1238,17.1238,77400.0
2012-08-21 14:30:00,23.24,23.25,23.18,23.2,83400.0,17.1238,17.1312,17.0796,17.0944,83400.0
2012-08-21 14:40:00,23.21,23.23,23.18,23.23,56400.0,17.1017,17.1165,17.0796,17.1165,56400.0
2012-08-21 14:50:00,23.24,23.25,23.23,23.24,55400.0,17.1238,17.1312,17.1165,17.1238,55400.0
2012-08-21 15:00:00,23.24,23.25,23.2,23.21,77400.0,17.1238,17.1312,17.0944,17.1017,77400.0
2012-08-21 15:10:00,23.21,23.22,23.16,23.2,179400.0,17.1017,17.1091,17.0649,17.0944,179400.0
2012-08-21 15:20:00,23.2,23.23,23.17,23.21,288000.0,17.0944,17.1165,17.0723,17.1017,288000.0
2012-08-21 15:30:00,23.21,23.25,23.21,23.24,177600.0,17.1017,17.1312,17.1017,17.1238,177600.0
2012-08-21 15:40:00,23.24,23.3,23.24,23.27,440000.0,17.1238,17.168,17.1238,17.1459,440000.0
2012-08-21 15:50:00,23.27,23.28,23.24,23.25,675600.0,17.1459,17.1533,17.1238,17.1312,675600.0
2012-08-22 09:30:00,23.2,23.21,23.03,23.18,131600.0,17.0944,17.1017,16.9691,17.0796,131600.0
2012-08-22 09:40:00,23.18,23.25,23.16,23.22,99800.0,17.0796,17.1312,17.0649,17.1091,99800.0
2012-08-22 09:50:00,23.21,23.24,23.18,23.19,147800.0,17.1017,17.1238,17.0796,17.087,147800.0
2012-08-22 10:00:00,23.2,23.22,23.11,23.16,139000.0,17.0944,17.1091,17.028,17.0649,139000.0
2012-08-22 10:10:00,23.17,23.18,23.11,23.11,45800.0,17.0723,17.0796,17.028,17.028,45800.0
2012-08-22 10:20:00,23.11,23.16,23.11,23.15,52400.0,17.028,17.0649,17.028,17.0575,52400.0
2012-08-22 10:30:00,23.16,23.17,23.12,23.12,70800.0,17.0649,17.0723,17.0354,17.0354,70800.0
2012-08-22 10:40:00,23.11,23.13,23.0,23.0,81400.0,17.028,17.0428,16.947,16.947,81400.0
2012-08-22 10:50:00,23.01,23.03,22.98,23.0,131000.0,16.9544,16.9691,16.9323,16.947,131000.0
2012-08-22 11:00:00,23.0,23.07,22.97,23.04,59200.0,16.947,16.9986,16.9249,16.9765,59200.0
2012-08-22 11:10:00,23.04,23.05,23.0,23.0,62600.0,16.9765,16.9838,16.947,16.947,62600.0
2012-08-22 11:20:00,23.0,23.02,22.97,23.0,50000.0,16.947,16.9617,16.9249,16.947,50000.0
2012-08-22 11:30:00,22.99,23.02,22.98,23.0,98800.0,16.9396,16.9617,16.9323,16.947,98800.0
2012-08-22 11:40:00,23.0,23.0,22.99,22.99,52800.0,16.947,16.947,16.9396,16.9396,52800.0
2012-08-22 11:50:00,23.0,23.0,22.97,22.98,61400.0,16.947,16.947,16.9249,16.9323,61400.0
2012-08-22 12:00:00,22.98,22.99,22.95,22.95,98000.0,16.9323,16.9396,16.9101,16.9101,98000.0
2012-08-22 12:10:00,22.95,22.97,22.95,22.95,46400.0,16.9101,16.9249,16.9101,16.9101,46400.0
2012-08-22 12:20:00,22.95,22.97,22.93,22.95,46400.0,16.9101,16.9249,16.8954,16.9101,46400.0
2012-08-22 12:30:00,22.96,22.96,22.9,22.92,53400.0,16.9175,16.9175,16.8733,16.888,53400.0
2012-08-22 12:40:00,22.92,22.94,22.91,22.93,63000.0,16.888,16.9028,16.8807,16.8954,63000.0
2012-08-22 12:50:00,22.93,22.93,22.92,22.93,90600.0,16.8954,16.8954,16.888,16.8954,90600.0
2012-08-22 13:00:00,22.92,22.93,22.91,22.91,67200.0,16.888,16.8954,16.8807,16.8807,67200.0
2012-08-22 13:10:00,22.91,22.92,22.89,22.91,43000.0,16.8807,16.888,16.8659,16.8807,43000.0
2012-08-22 13:20:00,22.91,22.97,22.91,22.97,35000.0,16.8807,16.9249,16.8807,16.9249,35000.0
2012-08-22 13:30:00,22.97,23.0,22.96,22.99,40600.0,16.9249,16.947,16.9175,16.9396,40600.0
2012-08-22 13:40:00,22.98,23.0,22.97,22.97,37400.0,16.9323,16.947,16.9249,16.9249,37400.0
2012-08-22 13:50:00,22.97,22.97,22.93,22.96,51600.0,16.9249,16.9249,16.8954,16.9175,51600.0
2012-08-22 14:00:00,22.96,23.1,22.96,23.02,132800.0,16.9175,17.0207,16.9175,16.9617,132800.0
2012-08-22 14:10:00,23.02,23.06,22.96,22.98,58800.0,16.9617,16.9912,16.9175,16.9323,58800.0
2012-08-22 14:20:00,22.99,23.0,22.93,22.98,55000.0,16.9396,16.947,16.8954,16.9323,55000.0
2012-08-22 14:30:00,22.99,23.07,22.98,23.06,57600.0,16.9396,16.9986,16.9323,16.9912,57600.0
2012-08-22 14:40:00,23.06,23.1,23.06,23.06,44800.0,16.9912,17.0207,16.9912,16.9912,44800.0
2012-08-22 14:50:00,23.07,23.1,23.05,23.08,53000.0,16.9986,17.0207,16.9838,17.0059,53000.0
2012-08-22 15:00:00,23.08,23.11,23.05,23.09,86000.0,17.0059,17.028,16.9838,17.0133,86000.0
2012-08-22 15:10:00,23.09,23.11,23.04,23.04,45800.0,17.0133,17.028,16.9765,16.9765,45800.0
2012-08-22 15:20:00,23.03,23.06,23.03,23.05,56000.0,16.9691,16.9912,16.9691,16.9838,56000.0
2012-08-22 15:30:00,23.05,23.07,23.01,23.05,89000.0,16.9838,16.9986,16.9544,16.9838,89000.0
2012-08-22 15:40:00,23.05,23.09,23.02,23.05,122400.0,16.9838,17.0133,16.9617,16.9838,122400.0
2012-08-22 15:50:00,23.06,23.08,23.03,23.04,235000.0,16.9912,17.0059,16.9691,16.9765,235000.0
2012-08-23 09:30:00,23.0,23.02,22.93,22.95,116400.0,16.947,16.9617,16.8954,16.9101,116400.0
2012-08-23 09:40:00,22.95,22.96,22.82,22.82,68200.0,16.9101,16.9175,16.8144,16.8144,68200.0
2012-08-23 09:50:00,22.82,22.86,22.81,22.83,53400.0,16.8144,16.8438,16.807,16.8217,53400.0
2012-08-23 10:00:00,22.83,22.88,22.82,22.83,48600.0,16.8217,16.8586,16.8144,16.8217,48600.0
2012-08-23 10:10:00,22.83,22.84,22.78,22.79,148600.0,16.8217,16.8291,16.7849,16.7923,148600.0
2012-08-23 10:20:00,22.79,22.85,22.77,22.84,119800.0,16.7923,16.8365,16.7775,16.8291,119800.0
2012-08-23 10:30:00,22.84,22.89,22.81,22.83,39800.0,16.8291,16.8659,16.807,16.8217,39800.0
2012-08-23 10:40:00,22.83,22.87,22.78,22.86,110000.0,16.8217,16.8512,16.7849,16.8438,110000.0
2012-08-23 10:50:00,22.86,22.91,22.86,22.91,50800.0,16.8438,16.8807,16.8438,16.8807,50800.0
2012-08-23 11:00:00,22.91,22.91,22.82,22.86,51000.0,16.8807,16.8807,16.8144,16.8438,51000.0
2012-08-23 11:10:00,22.86,22.91,22.86,22.89,177800.0,16.8438,16.8807,16.8438,16.8659,177800.0
2012-08-23 11:20:00,22.88,22.93,22.86,22.92,29600.0,16.8586,16.8954,16.8438,16.888,29600.0
2012-08-23 11:30:00,22.91,22.92,22.89,22.89,30200.0,16.8807,16.888,16.8659,16.8659,30200.0
2012-08-23 11:40:00,22.9,22.9,22.85,22.85,61600.0,16.8733,16.8733,16.8365,16.8365,61600.0
2012-08-23 11:50:00,22.84,22.87,22.83,22.87,25600.0,16.8291,16.8512,16.8217,16.8512,25600.0
2012-08-23 12:00:00,22.88,22.88,22.81,22.83,47400.0,16.8586,16.8586,16.807,16.8217,47400.0
2012-08-23 12:10:00,22.83,22.85,22.81,22.85,22000.0,16.8217,16.8365,16.807,16.8365,22000.0
2012-08-23 12:20:00,22.85,22.86,22.83,22.85,21400.0,16.8365,16.8438,16.8217,16.8365,21400.0
2012-08-23 12:30:00,22.86,22.88,22.85,22.85,50800.0,16.8438,16.8586,16.8365,16.8365,50800.0
2012-08-23 12:40:00,22.85,22.9,22.85,22.86,17800.0,16.8365,16.8733,16.8365,16.8438,17800.0
2012-08-23 12:50:00,22.86,22.86,22.81,22.81,53000.0,16.8438,16.8438,16.807,16.807,53000.0
2012-08-23 13:00:00,22.81,22.82,22.78,22.8,74600.0,16.807,16.8144,16.7849,16.7996,74600.0
2012-08-23 13:10:00,22.8,22.82,22.75,22.79,37600.0,16.7996,16.8144,16.7628,16.7923,37600.0
2012-08-23 13:20:00,22.78,22.81,22.77,22.78,38200.0,16.7849,16.807,16.7775,16.7849,38200.0
2012-08-23 13:30:00,22.77,22.77,22.74,22.75,79600.0,16.7775,16.7775,16.7554,16.7628,79600.0
2012-08-23 13:40:00,22.74,22.77,22.74,22.77,44000.0,16.7554,16.7775,16.7554,16.7775,44000.0
2012-08-23 13:50:00,22.78,22.82,22.78,22.81,61800.0,16.7849,16.8144,16.7849,16.807,61800.0
2012-08-23 14:00:00,22.81,22.82,22.8,22.82,19400.0,16.807,16.8144,16.7996,16.8144,19400.0
2012-08-23 14:10:00,22.83,22.83,22.81,22.82,34000.0,16.8217,16.8217,16.807,16.8144,34000.0
2012-08-23 14:20:00,22.82,22.82,22.79,22.8,54400.0,16.8144,16.8144,16.7923,16.7996,54400.0
2012-08-23 14:30:00,22.8,22.83,22.79,22.82,33600.0,16.7996,16.8217,16.7923,16.8144,33600.0
2012-08-23 14:40:00,22.82,22.88,22.82,22.87,33000.0,16.8144,16.8586,16.8144,16.8512,33000.0
2012-08-23 14:50:00,22.87,22.88,22.84,22.84,36000.0,16.8512,16.8586,16.8291,16.8291,36000.0
2012-08-23 15:00:00,22.85,22.9,22.84,22.89,73000.0,16.8365,16.8733,16.8291,16.8659,73000.0
2012-08-23 15:10:00,22.89,22.9,22.86,22.87,67800.0,16.8659,16.8733,16.8438,16.8512,67800.0
2012-08-23 15:20:00,22.86,22.86,22.8,22.83,103000.0,16.8438,16.8438,16.7996,16.8217,103000.0
2012-08-23 15:30:00,22.83,22.86,22.82,22.86,97800.0,16.8217,16.8438,16.8144,16.8438,97800.0
2012-08-23 15:40:00,22.86,22.89,22.85,22.85,174400.0,16.8438,16.8659,16.8365,16.8365,174400.0
2012-08-23 15:50:00,22.85,22.86,22.82,22.86,366000.0,16.8365,16.8438,16.8144,16.8438,366000.0
2012-08-24 09:30:00,22.78,22.88,22.76,22.82,117800.0,16.7849,16.8586,16.7702,16.8144,117800.0
2012-08-24 09:40:00,22.82,22.91,22.82,22.89,62000.0,16.8144,16.8807,16.8144,16.8659,62000.0
2012-08-24 09:50:00,22.89,22.91,22.77,22.78,172200.0,16.8659,16.8807,16.7775,16.7849,172200.0
2012-08-24 10:00:00,22.77,22.88,22.77,22.88,58000.0,16.7775,16.8586,16.7775,16.8586,58000.0
2012-08-24 10:10:00,22.87,22.9,22.82,22.84,51000.0,16.8512,16.8733,16.8144,16.8291,51000.0
2012-08-24 10:20:00,22.84,22.84,22.8,22.8,81800.0,16.8291,16.8291,16.7996,16.7996,81800.0
2012-08-24 10:30:00,22.8,22.93,22.8,22.93,104200.0,16.7996,16.8954,16.7996,16.8954,104200.0
2012-08-24 10:40:00,22.93,22.93,22.89,22.89,52000.0,16.8954,16.8954,16.8659,16.8659,52000.0
2012-08-24 10:50:00,22.89,22.92,22.87,22.91,71600.0,16.8659,16.888,16.8512,16.8807,71600.0
2012-08-24 11:00:00,22.91,22.96,22.91,22.93,51200.0,16.8807,16.9175,16.8807,16.8954,51200.0
2012-08-24 11:10:00,22.93,23.0,22.92,22.99,126200.0,16.8954,16.947,16.888,16.9396,126200.0
2012-08-24 11:20:00,22.99,23.0,22.98,23.0,59800.0,16.9396,16.947,16.9323,16.947,59800.0
2012-08-24 11:30:00,23.0,23.03,23.0,23.01,93400.0,16.947,16.9691,16.947,16.9544,93400.0
2012-08-24 11:40:00,23.01,23.02,23.0,23.01,60200.0,16.9544,16.9617,16.947,16.9544,60200.0
2012-08-24 11:50:00,23.0,23.01,23.0,23.0,41800.0,16.947,16.9544,16.947,16.947,41800.0
2012-08-24 12:00:00,23.0,23.02,22.99,23.01,43200.0,16.947,16.9617,16.9396,16.9544,43200.0
2012-08-24 12:10:00,23.01,23.02,23.0,23.02,32200.0,16.9544,16.9617,16.947,16.9617,32200.0
2012-08-24 12:20:00,23.02,23.06,23.02,23.06,30200.0,16.9617,16.9912,16.9617,16.9912,30200.0
2012-08-24 12:30:00,23.07,23.08,23.06,23.08,45200.0,16.9986,17.0059,16.9912,17.0059,45200.0
2012-08-24 12:40:00,23.08,23.11,23.08,23.11,50000.0,17.0059,17.028,17.0059,17.028,50000.0
2012-08-24 12:50:00,23.11,23.14,23.11,23.14,70400.0,17.028,17.0501,17.028,17.0501,70400.0
2012-08-24 13:00:00,23.13,23.13,23.11,23.11,106800.0,17.0428,17.0428,17.028,17.028,106800.0
2012-08-24 13:10:00,23.11,23.11,23.1,23.11,39000.0,17.028,17.028,17.0207,17.028,39000.0
2012-08-24 13:20:00,23.11,23.11,23.08,23.08,61200.0,17.028,17.028,17.0059,17.0059,61200.0
2012-08-24 13:30:00,23.09,23.11,23.09,23.1,56200.0,17.0133,17.028,17.0133,17.0207,56200.0
2012-08-24 13:40:00,23.1,23.15,23.09,23.15,100400.0,17.0207,17.0575,17.0133,17.0575,100400.0
2012-08-24 13:50:00,23.15,23.15,23.13,23.13,93200.0,17.0575,17.0575,17.0428,17.0428,93200.0
2012-08-24 14:00:00,23.13,23.13,23.09,23.1,77200.0,17.0428,17.0428,17.0133,17.0207,77200.0
2012-08-24 14:10:00,23.09,23.1,23.08,23.08,55400.0,17.0133,17.0207,17.0059,17.0059,55400.0
2012-08-24 14:20:00,23.09,23.09,23.07,23.08,47600.0,17.0133,17.0133,16.9986,17.0059,47600.0
2012-08-24 14:30:00,23.08,23.08,23.06,23.06,33000.0,17.0059,17.0059,16.9912,16.9912,33000.0
2012-08-24 14:40:00,23.06,23.07,23.06,23.07,40200.0,16.9912,16.9986,16.9912,16.9986,40200.0
2012-08-24 14:50:00,23.07,23.07,23.05,23.06,61000.0,16.9986,16.9986,16.9838,16.9912,61000.0
2012-08-24 15:00:00,23.06,23.07,23.06,23.07,77000.0,16.9912,16.9986,16.9912,16.9986,77000.0
2012-08-24 15:10:00,23.06,23.09,23.06,23.09,48000.0,16.9912,17.0133,16.9912,17.0133,48000.0
2012-08-24 15:20:00,23.09,23.1,23.08,23.1,68000.0,17.0133,17.0207,17.0059,17.0207,68000.0
2012-08-24 15:30:00,23.1,23.1,23.06,23.09,184400.0,17.0207,17.0207,16.9912,17.0133,184400.0
2012-08-24 15:40:00,23.09,23.15,23.08,23.1,319200.0,17.0133,17.0575,17.0059,17.0207,319200.0
2012-08-24 15:50:00,23.1,23.1,23.05,23.09,607600.0,17.0207,17.0207,16.9838,17.0133,607600.0
2012-08-27 09:30:00,23.18,23.25,23.13,23.14,122800.0,17.0796,17.1312,17.0428,17.0501,122800.0
2012-08-27 09:40:00,23.13,23.13,23.01,23.1,90400.0,17.0428,17.0428,16.9544,17.0207,90400.0
2012-08-27 09:50:00,23.1,23.11,23.04,23.07,71400.0,17.0207,17.028,16.9765,16.9986,71400.0
2012-08-27 10:00:00,23.06,23.06,23.02,23.05,50800.0,16.9912,16.9912,16.9617,16.9838,50800.0
2012-08-27 10:10:00,23.06,23.09,23.01,23.06,177400.0,16.9912,17.0133,16.9544,16.9912,177400.0
2012-08-27 10:20:00,23.07,23.09,23.03,23.06,117400.0,16.9986,17.0133,16.9691,16.9912,117400.0
2012-08-27 10:30:00,23.06,23.09,23.04,23.08,30200.0,16.9912,17.0133,16.9765,17.0059,30200.0
2012-08-27 10:40:00,23.08,23.08,23.04,23.06,45400.0,17.0059,17.0059,16.9765,16.9912,45400.0
2012-08-27 10:50:00,23.06,23.1,23.04,23.08,40400.0,16.9912,17.0207,16.9765,17.0059,40400.0
2012-08-27 11:00:00,23.07,23.17,23.06,23.15,66800.0,16.9986,17.0723,16.9912,17.0575,66800.0
2012-08-27 11:10:00,23.15,23.21,23.15,23.2,66000.0,17.0575,17.1017,17.0575,17.0944,66000.0
2012-08-27 11:20:00,23.2,23.25,23.2,23.23,60800.0,17.0944,17.1312,17.0944,17.1165,60800.0
2012-08-27 11:30:00,23.23,23.25,23.23,23.24,105800.0,17.1165,17.1312,17.1165,17.1238,105800.0
2012-08-27 11:40:00,23.25,23.27,23.23,23.27,121600.0,17.1312,17.1459,17.1165,17.1459,121600.0
2012-08-27 11:50:00,23.26,23.27,23.22,23.24,64600.0,17.1386,17.1459,17.1091,17.1238,64600.0
2012-08-27 12:00:00,23.24,23.24,23.2,23.21,68800.0,17.1238,17.1238,17.0944,17.1017,68800.0
2012-08-27 12:10:00,23.21,23.22,23.18,23.18,63000.0,17.1017,17.1091,17.0796,17.0796,63000.0
2012-08-27 12:20:00,23.18,23.19,23.15,23.15,59200.0,17.0796,17.087,17.0575,17.0575,59200.0
2012-08-27 12:30:00,23.15,23.16,23.14,23.16,48800.0,17.0575,17.0649,17.0501,17.0649,48800.0
2012-08-27 12:40:00,23.15,23.19,23.15,23.19,55600.0,17.0575,17.087,17.0575,17.087,55600.0
2012-08-27 12:50:00,23.18,23.22,23.18,23.22,27600.0,17.0796,17.1091,17.0796,17.1091,27600.0
2012-08-27 13:00:00,23.21,23.21,23.18,23.18,35400.0,17.1017,17.1017,17.0796,17.0796,35400.0
2012-08-27 13:10:00,23.18,23.2,23.17,23.2,40400.0,17.0796,17.0944,17.0723,17.0944,40400.0
2012-08-27 13:20:00,23.2,23.22,23.18,23.19,56800.0,17.0944,17.1091,17.0796,17.087,56800.0
2012-08-27 13:30:00,23.19,23.19,23.15,23.15,46400.0,17.087,17.087,17.0575,17.0575,46400.0
2012-08-27 13:40:00,23.15,23.15,23.11,23.14,33800.0,17.0575,17.0575,17.028,17.0501,33800.0
2012-08-27 13:50:00,23.13,23.17,23.13,23.13,49600.0,17.0428,17.0723,17.0428,17.0428,49600.0
2012-08-27 14:00:00,23.13,23.16,23.12,23.14,102800.0,17.0428,17.0649,17.0354,17.0501,102800.0
2012-08-27 14:10:00,23.14,23.17,23.11,23.14,49600.0,17.0501,17.0723,17.028,17.0501,49600.0
2012-08-27 14:20:00,23.13,23.16,23.12,23.14,61200.0,17.0428,17.0649,17.0354,17.0501,61200.0
2012-08-27 14:30:00,23.15,23.16,23.14,23.16,56400.0,17.0575,17.0649,17.0501,17.0649,56400.0
2012-08-27 14:40:00,23.16,23.16,23.13,23.14,40800.0,17.0649,17.0649,17.0428,17.0501,40800.0
2012-08-27 14:50:00,23.14,23.18,23.13,23.14,47400.0,17.0501,17.0796,17.0428,17.0501,47400.0
2012-08-27 15:00:00,23.13,23.14,23.11,23.11,57600.0,17.0428,17.0501,17.028,17.028,57600.0
2012-08-27 15:10:00,23.11,23.11,23.08,23.09,49200.0,17.028,17.028,17.0059,17.0133,49200.0
2012-08-27 15:20:00,23.09,23.11,23.06,23.09,68400.0,17.0133,17.028,16.9912,17.0133,68400.0
2012-08-27 15:30:00,23.09,23.11,23.07,23.08,92800.0,17.0133,17.028,16.9986,17.0059,92800.0
2012-08-27 15:40:00,23.08,23.11,23.07,23.1,110200.0,17.0059,17.028,16.9986,17.0207,110200.0
2012-08-27 15:50:00,23.1,23.1,23.05,23.07,260000.0,17.0207,17.0207,16.9838,16.9986,260000.0
2012-08-28 09:30:00,23.0,23.13,22.96,23.13,145600.0,16.947,17.0428,16.9175,17.0428,145600.0
2012-08-28 09:40:00,23.13,23.18,23.11,23.15,103400.0,17.0428,17.0796,17.028,17.0575,103400.0
2012-08-28 09:50:00,23.14,23.15,23.0,23.07,99800.0,17.0501,17.0575,16.947,16.9986,99800.0
2012-08-28 10:00:00,23.05,23.08,23.0,23.08,79200.0,16.9838,17.0059,16.947,17.0059,79200.0
2012-08-28 10:10:00,23.08,23.14,23.07,23.14,56200.0,17.0059,17.0501,16.9986,17.0501,56200.0
2012-08-28 10:20:00,23.14,23.23,23.14,23.17,83600.0,17.0501,17.1165,17.0501,17.0723,83600.0
2012-08-28 10:30:00,23.18,23.22,23.15,23.2,79400.0,17.0796,17.1091,17.0575,17.0944,79400.0
2012-08-28 10:40:00,23.2,23.21,23.19,23.2,58600.0,17.0944,17.1017,17.087,17.0944,58600.0
2012-08-28 10:50:00,23.21,23.23,23.13,23.14,64800.0,17.1017,17.1165,17.0428,17.0501,64800.0
2012-08-28 11:00:00,23.14,23.15,23.12,23.15,42000.0,17.0501,17.0575,17.0354,17.0575,42000.0
2012-08-28 11:10:00,23.15,23.17,23.12,23.17,38400.0,17.0575,17.0723,17.0354,17.0723,38400.0
2012-08-28 11:20:00,23.17,23.17,23.14,23.17,61800.0,17.0723,17.0723,17.0501,17.0723,61800.0
2012-08-28 11:30:00,23.16,23.16,23.11,23.15,67800.0,17.0649,17.0649,17.028,17.0575,67800.0
2012-08-28 11:40:00,23.15,23.19,23.15,23.18,53600.0,17.0575,17.087,17.0575,17.0796,53600.0
2012-08-28 11:50:00,23.18,23.18,23.15,23.16,59000.0,17.0796,17.0796,17.0575,17.0649,59000.0
2012-08-28 12:00:00,23.17,23.2,23.16,23.18,89800.0,17.0723,17.0944,17.0649,17.0796,89800.0
2012-08-28 12:10:00,23.18,23.18,23.15,23.15,42000.0,17.0796,17.0796,17.0575,17.0575,42000.0
2012-08-28 12:20:00,23.15,23.17,23.14,23.17,26600.0,17.0575,17.0723,17.0501,17.0723,26600.0
2012-08-28 12:30:00,23.17,23.17,23.14,23.16,29200.0,17.0723,17.0723,17.0501,17.0649,29200.0
2012-08-28 12:40:00,23.16,23.17,23.15,23.17,33600.0,17.0649,17.0723,17.0575,17.0723,33600.0
2012-08-28 12:50:00,23.17,23.18,23.16,23.18,24800.0,17.0723,17.0796,17.0649,17.0796,24800.0
2012-08-28 13:00:00,23.18,23.18,23.11,23.14,62800.0,17.0796,17.0796,17.028,17.0501,62800.0
2012-08-28 13:10:00,23.13,23.16,23.12,23.14,42600.0,17.0428,17.0649,17.0354,17.0501,42600.0
2012-08-28 13:20:00,23.13,23.16,23.13,23.15,27200.0,17.0428,17.0649,17.0428,17.0575,27200.0
2012-08-28 13:30:00,23.15,23.18,23.14,23.16,58000.0,17.0575,17.0796,17.0501,17.0649,58000.0
2012-08-28 13:40:00,23.17,23.17,23.14,23.15,37200.0,17.0723,17.0723,17.0501,17.0575,37200.0
2012-08-28 13:50:00,23.15,23.15,23.11,23.11,51400.0,17.0575,17.0575,17.028,17.028,51400.0
2012-08-28 14:00:00,23.11,23.14,23.11,23.14,32600.0,17.028,17.0501,17.028,17.0501,32600.0
2012-08-28 14:10:00,23.14,23.15,23.11,23.14,59200.0,17.0501,17.0575,17.028,17.0501,59200.0
2012-08-28 14:20:00,23.15,23.19,23.15,23.18,50600.0,17.0575,17.087,17.0575,17.0796,50600.0
2012-08-28 14:30:00,23.18,23.2,23.17,23.18,45400.0,17.0796,17.0944,17.0723,17.0796,45400.0
2012-08-28 14:40:00,23.18,23.18,23.16,23.17,42400.0,17.0796,17.0796,17.0649,17.0723,42400.0
2012-08-28 14:50:00,23.17,23.17,23.12,23.15,61400.0,17.0723,17.0723,17.0354,17.0575,61400.0
2012-08-28 15:00:00,23.16,23.18,23.15,23.17,74600.0,17.0649,17.0796,17.0575,17.0723,74600.0
2012-08-28 15:10:00,23.17,23.18,23.13,23.14,111800.0,17.0723,17.0796,17.0428,17.0501,111800.0
2012-08-28 15:20:00,23.14,23.14,23.1,23.11,95800.0,17.0501,17.0501,17.0207,17.028,95800.0
2012-08-28 15:30:00,23.11,23.12,23.09,23.1,73600.0,17.028,17.0354,17.0133,17.0207,73600.0
2012-08-28 15:40:00,23.1,23.12,23.1,23.11,117400.0,17.0207,17.0354,17.0207,17.028,117400.0
2012-08-28 15:50:00,23.11,23.11,23.08,23.09,270800.0,17.028,17.028,17.0059,17.0133,270800.0
2012-08-29 09:30:00,23.15,23.16,23.11,23.13,89600.0,17.0575,17.0649,17.028,17.0428,89600.0
2012-08-29 09:40:00,23.13,23.14,23.08,23.11,52800.0,17.0428,17.0501,17.0059,17.028,52800.0
2012-08-29 09:50:00,23.11,23.15,23.06,23.07,39600.0,17.028,17.0575,16.9912,16.9986,39600.0
2012-08-29 10:00:00,23.07,23.1,23.04,23.07,57200.0,16.9986,17.0207,16.9765,16.9986,57200.0
2012-08-29 10:10:00,23.08,23.14,23.08,23.11,93000.0,17.0059,17.0501,17.0059,17.028,93000.0
2012-08-29 10:20:00,23.11,23.18,23.1,23.18,81800.0,17.028,17.0796,17.0207,17.0796,81800.0
2012-08-29 10:30:00,23.17,23.2,23.15,23.17,24000.0,17.0723,17.0944,17.0575,17.0723,24000.0
2012-08-29 10:40:00,23.16,23.18,23.12,23.13,40400.0,17.0649,17.0796,17.0354,17.0428,40400.0
2012-08-29 10:50:00,23.13,23.14,23.09,23.09,55800.0,17.0428,17.0501,17.0133,17.0133,55800.0
2012-08-29 11:00:00,23.09,23.11,23.09,23.11,61600.0,17.0133,17.028,17.0133,17.028,61600.0
2012-08-29 11:10:00,23.11,23.14,23.09,23.14,45800.0,17.028,17.0501,17.0133,17.0501,45800.0
2012-08-29 11:20:00,23.14,23.14,23.08,23.1,112000.0,17.0501,17.0501,17.0059,17.0207,112000.0
2012-08-29 11:30:00,23.09,23.17,23.09,23.16,54600.0,17.0133,17.0723,17.0133,17.0649,54600.0
2012-08-29 11:40:00,23.16,23.18,23.16,23.17,57600.0,17.0649,17.0796,17.0649,17.0723,57600.0
2012-08-29 11:50:00,23.17,23.18,23.14,23.14,177800.0,17.0723,17.0796,17.0501,17.0501,177800.0
2012-08-29 12:00:00,23.14,23.15,23.11,23.13,30000.0,17.0501,17.0575,17.028,17.0428,30000.0
2012-08-29 12:10:00,23.13,23.15,23.12,23.12,31400.0,17.0428,17.0575,17.0354,17.0354,31400.0
2012-08-29 12:20:00,23.11,23.12,23.11,23.11,20400.0,17.028,17.0354,17.028,17.028,20400.0
2012-08-29 12:30:00,23.12,23.15,23.11,23.15,33200.0,17.0354,17.0575,17.028,17.0575,33200.0
2012-08-29 12:40:00,23.15,23.16,23.14,23.14,49800.0,17.0575,17.0649,17.0501,17.0501,49800.0
2012-08-29 12:50:00,23.14,23.16,23.13,23.16,39600.0,17.0501,17.0649,17.0428,17.0649,39600.0
2012-08-29 13:00:00,23.16,23.18,23.15,23.18,24200.0,17.0649,17.0796,17.0575,17.0796,24200.0
2012-08-29 13:10:00,23.18,23.21,23.17,23.2,48000.0,17.0796,17.1017,17.0723,17.0944,48000.0
2012-08-29 13:20:00,23.2,23.21,23.18,23.18,47200.0,17.0944,17.1017,17.0796,17.0796,47200.0
2012-08-29 13:30:00,23.19,23.19,23.16,23.18,42400.0,17.087,17.087,17.0649,17.0796,42400.0
2012-08-29 13:40:00,23.18,23.22,23.18,23.2,60000.0,17.0796,17.1091,17.0796,17.0944,60000.0
2012-08-29 13:50:00,23.2,23.21,23.18,23.18,38400.0,17.0944,17.1017,17.0796,17.0796,38400.0
2012-08-29 14:00:00,23.18,23.18,23.16,23.16,48800.0,17.0796,17.0796,17.0649,17.0649,48800.0
2012-08-29 14:10:00,23.16,23.21,23.16,23.2,64600.0,17.0649,17.1017,17.0649,17.0944,64600.0
2012-08-29 14:20:00,23.2,23.21,23.18,23.19,29400.0,17.0944,17.1017,17.0796,17.087,29400.0
2012-08-29 14:30:00,23.19,23.22,23.18,23.22,105400.0,17.087,17.1091,17.0796,17.1091,105400.0
2012-08-29 14:40:00,23.21,23.24,23.2,23.2,59400.0,17.1017,17.1238,17.0944,17.0944,59400.0
2012-08-29 14:50:00,23.2,23.21,23.18,23.18,62200.0,17.0944,17.1017,17.0796,17.0796,62200.0
2012-08-29 15:00:00,23.18,23.18,23.16,23.18,54200.0,17.0796,17.0796,17.0649,17.0796,54200.0
2012-08-29 15:10:00,23.18,23.21,23.18,23.2,67200.0,17.0796,17.1017,17.0796,17.0944,67200.0
2012-08-29 15:20:00,23.2,23.21,23.17,23.18,64800.0,17.0944,17.1017,17.0723,17.0796,64800.0
2012-08-29 15:30:00,23.18,23.18,23.17,23.17,82400.0,17.0796,17.0796,17.0723,17.0723,82400.0
2012-08-29 15:40:00,23.17,23.19,23.15,23.16,140600.0,17.0723,17.087,17.0575,17.0649,140600.0
2012-08-29 15:50:00,23.16,23.17,23.14,23.16,242800.0,17.0649,17.0723,17.0501,17.0649,242800.0
2012-08-30 09:30:00,23.03,23.05,22.91,23.05,133000.0,16.9691,16.9838,16.8807,16.9838,133000.0
2012-08-30 09:40:00,23.05,23.12,23.04,23.07,48400.0,16.9838,17.0354,16.9765,16.9986,48400.0
2012-08-30 09:50:00,23.08,23.08,23.03,23.04,44200.0,17.0059,17.0059,16.9691,16.9765,44200.0
2012-08-30 10:00:00,23.04,23.08,23.02,23.08,80200.0,16.9765,17.0059,16.9617,17.0059,80200.0
2012-08-30 10:10:00,23.08,23.13,23.07,23.11,65400.0,17.0059,17.0428,16.9986,17.028,65400.0
2012-08-30 10:20:00,23.1,23.11,22.93,22.96,108600.0,17.0207,17.028,16.8954,16.9175,108600.0
2012-08-30 10:30:00,22.97,22.98,22.93,22.93,38000.0,16.9249,16.9323,16.8954,16.8954,38000.0
2012-08-30 10:40:00,22.93,22.94,22.9,22.93,44800.0,16.8954,16.9028,16.8733,16.8954,44800.0
2012-08-30 10:50:00,22.93,22.95,22.88,22.95,75000.0,16.8954,16.9101,16.8586,16.9101,75000.0
2012-08-30 11:00:00,22.95,22.98,22.93,22.97,28600.0,16.9101,16.9323,16.8954,16.9249,28600.0
2012-08-30 11:10:00,22.96,22.99,22.93,22.98,63400.0,16.9175,16.9396,16.8954,16.9323,63400.0
2012-08-30 11:20:00,22.98,23.0,22.98,22.99,36800.0,16.9323,16.947,16.9323,16.9396,36800.0
2012-08-30 11:30:00,23.0,23.0,22.94,22.96,67800.0,16.947,16.947,16.9028,16.9175,67800.0
2012-08-30 11:40:00,22.96,22.98,22.94,22.96,32400.0,16.9175,16.9323,16.9028,16.9175,32400.0
2012-08-30 11:50:00,22.96,22.98,22.96,22.96,33200.0,16.9175,16.9323,16.9175,16.9175,33200.0
2012-08-30 12:00:00,22.96,22.97,22.94,22.95,24400.0,16.9175,16.9249,16.9028,16.9101,24400.0
2012-08-30 12:10:00,22.95,22.96,22.93,22.94,16200.0,16.9101,16.9175,16.8954,16.9028,16200.0
2012-08-30 12:20:00,22.95,22.95,22.92,22.93,56600.0,16.9101,16.9101,16.888,16.8954,56600.0
2012-08-30 12:30:00,22.95,22.99,22.95,22.98,37600.0,16.9101,16.9396,16.9101,16.9323,37600.0
2012-08-30 12:40:00,22.98,23.05,22.98,23.04,44400.0,16.9323,16.9838,16.9323,16.9765,44400.0
2012-08-30 12:50:00,23.04,23.05,23.03,23.04,18400.0,16.9765,16.9838,16.9691,16.9765,18400.0
2012-08-30 13:00:00,23.04,23.05,23.03,23.03,11200.0,16.9765,16.9838,16.9691,16.9691,11200.0
2012-08-30 13:10:00,23.03,23.03,22.99,22.99,33200.0,16.9691,16.9691,16.9396,16.9396,33200.0
2012-08-30 13:20:00,22.99,22.99,22.97,22.99,46800.0,16.9396,16.9396,16.9249,16.9396,46800.0
2012-08-30 13:30:00,22.99,23.01,22.99,22.99,17000.0,16.9396,16.9544,16.9396,16.9396,17000.0
2012-08-30 13:40:00,22.99,23.0,22.98,22.99,22600.0,16.9396,16.947,16.9323,16.9396,22600.0
2012-08-30 13:50:00,22.99,23.02,22.99,23.02,31000.0,16.9396,16.9617,16.9396,16.9617,31000.0
2012-08-30 14:00:00,23.02,23.06,23.01,23.05,35000.0,16.9617,16.9912,16.9544,16.9838,35000.0
2012-08-30 14:10:00,23.04,23.06,23.03,23.04,31400.0,16.9765,16.9912,16.9691,16.9765,31400.0
2012-08-30 14:20:00,23.05,23.06,23.02,23.03,31000.0,16.9838,16.9912,16.9617,16.9691,31000.0
2012-08-30 14:30:00,23.03,23.05,23.02,23.02,36400.0,16.9691,16.9838,16.9617,16.9617,36400.0
2012-08-30 14:40:00,23.03,23.04,23.02,23.04,29600.0,16.9691,16.9765,16.9617,16.9765,29600.0
2012-08-30 14:50:00,23.04,23.06,23.04,23.06,38400.0,16.9765,16.9912,16.9765,16.9912,38400.0
2012-08-30 15:00:00,23.06,23.07,23.05,23.06,100800.0,16.9912,16.9986,16.9838,16.9912,100800.0
2012-08-30 15:10:00,23.06,23.07,23.05,23.05,97800.0,16.9912,16.9986,16.9838,16.9838,97800.0
2012-08-30 15:20:00,23.05,23.08,23.05,23.08,109200.0,16.9838,17.0059,16.9838,17.0059,109200.0
2012-08-30 15:30:00,23.08,23.12,23.08,23.09,121400.0,17.0059,17.0354,17.0059,17.0133,121400.0
2012-08-30 15:40:00,23.09,23.12,23.02,23.05,227200.0,17.0133,17.0354,16.9617,16.9838,227200.0
2012-08-30 15:50:00,23.04,23.05,23.01,23.02,320000.0,16.9765,16.9838,16.9544,16.9617,320000.0
2012-08-31 09:30:00,23.18,23.28,23.18,23.24,233800.0,17.0796,17.1533,17.0796,17.1238,233800.0
2012-08-31 09:40:00,23.25,23.29,23.23,23.24,52200.0,17.1312,17.1607,17.1165,17.1238,52200.0
2012-08-31 09:50:00,23.24,23.26,23.21,23.23,68400.0,17.1238,17.1386,17.1017,17.1165,68400.0
2012-08-31 10:00:00,23.23,23.24,23.02,23.05,222400.0,17.1165,17.1238,16.9617,16.9838,222400.0
2012-08-31 10:10:00,23.04,23.15,23.03,23.1,573000.0,16.9765,17.0575,16.9691,17.0207,573000.0
2012-08-31 10:20:00,23.1,23.23,23.06,23.18,304600.0,17.0207,17.1165,16.9912,17.0796,304600.0
2012-08-31 10:30:00,23.18,23.24,23.16,23.17,178800.0,17.0796,17.1238,17.0649,17.0723,178800.0
2012-08-31 10:40:00,23.18,23.22,23.16,23.18,37400.0,17.0796,17.1091,17.0649,17.0796,37400.0
2012-08-31 10:50:00,23.18,23.28,23.15,23.23,142000.0,17.0796,17.1533,17.0575,17.1165,142000.0
2012-08-31 11:00:00,23.23,23.28,23.2,23.23,86200.0,17.1165,17.1533,17.0944,17.1165,86200.0
2012-08-31 11:10:00,23.24,23.25,23.22,23.25,45000.0,17.1238,17.1312,17.1091,17.1312,45000.0
2012-08-31 11:20:00,23.25,23.28,23.2,23.2,79600.0,17.1312,17.1533,17.0944,17.0944,79600.0
2012-08-31 11:30:00,23.21,23.23,23.21,23.22,46400.0,17.1017,17.1165,17.1017,17.1091,46400.0
2012-08-31 11:40:00,23.21,23.22,23.2,23.2,47400.0,17.1017,17.1091,17.0944,17.0944,47400.0
2012-08-31 11:50:00,23.19,23.23,23.19,23.2,68400.0,17.087,17.1165,17.087,17.0944,68400.0
2012-08-31 12:00:00,23.2,23.22,23.11,23.11,68000.0,17.0944,17.1091,17.028,17.028,68000.0
2012-08-31 12:10:00,23.1,23.1,23.05,23.08,67400.0,17.0207,17.0207,16.9838,17.0059,67400.0
2012-08-31 12:20:00,23.07,23.09,23.05,23.07,32000.0,16.9986,17.0133,16.9838,16.9986,32000.0
2012-08-31 12:30:00,23.07,23.11,23.04,23.07,41000.0,16.9986,17.028,16.9765,16.9986,41000.0
2012-08-31 12:40:00,23.07,23.09,23.06,23.07,31000.0,16.9986,17.0133,16.9912,16.9986,31000.0
2012-08-31 12:50:00,23.08,23.1,23.06,23.09,45200.0,17.0059,17.0207,16.9912,17.0133,45200.0
2012-08-31 13:00:00,23.09,23.1,23.06,23.06,40000.0,17.0133,17.0207,16.9912,16.9912,40000.0
2012-08-31 13:10:00,23.06,23.06,23.0,23.02,65800.0,16.9912,16.9912,16.947,16.9617,65800.0
2012-08-31 13:20:00,23.02,23.04,23.02,23.04,63000.0,16.9617,16.9765,16.9617,16.9765,63000.0
2012-08-31 13:30:00,23.03,23.06,23.03,23.06,40600.0,16.9691,16.9912,16.9691,16.9912,40600.0
2012-08-31 13:40:00,23.05,23.08,23.05,23.07,23800.0,16.9838,17.0059,16.9838,16.9986,23800.0
2012-08-31 13:50:00,23.07,23.14,23.07,23.1,59600.0,16.9986,17.0501,16.9986,17.0207,59600.0
2012-08-31 14:00:00,23.1,23.13,23.09,23.11,45400.0,17.0207,17.0428,17.0133,17.028,45400.0
2012-08-31 14:10:00,23.11,23.15,23.09,23.15,56200.0,17.028,17.0575,17.0133,17.0575,56200.0
2012-08-31 14:20:00,23.15,23.17,23.13,23.17,73000.0,17.0575,17.0723,17.0428,17.0723,73000.0
2012-08-31 14:30:00,23.17,23.18,23.14,23.14,65200.0,17.0723,17.0796,17.0501,17.0501,65200.0
2012-08-31 14:40:00,23.14,23.14,23.11,23.12,59800.0,17.0501,17.0501,17.028,17.0354,59800.0
2012-08-31 14:50:00,23.11,23.13,23.1,23.11,54200.0,17.028,17.0428,17.0207,17.028,54200.0
2012-08-31 15:00:00,23.11,23.11,23.06,23.07,68000.0,17.028,17.028,16.9912,16.9986,68000.0
2012-08-31 15:10:00,23.07,23.09,23.05,23.08,79000.0,16.9986,17.0133,16.9838,17.0059,79000.0
2012-08-31 15:20:00,23.08,23.1,23.06,23.06,85600.0,17.0059,17.0207,16.9912,16.9912,85600.0
2012-08-31 15:30:00,23.06,23.07,23.04,23.06,191800.0,16.9912,16.9986,16.9765,16.9912,191800.0
2012-08-31 15:40:00,23.06,23.1,23.06,23.1,208200.0,16.9912,17.0207,16.9912,17.0207,208200.0
2012-08-31 15:50:00,23.09,23.13,23.09,23.09,762000.0,17.0133,17.0428,17.0133,17.0133,762000.0
2012-09-04 09:30:00,23.13,23.21,23.13,23.18,189800.0,17.0428,17.1017,17.0428,17.0796,189800.0
2012-09-04 09:40:00,23.19,23.22,23.16,23.17,126000.0,17.087,17.1091,17.0649,17.0723,126000.0
2012-09-04 09:50:00,23.17,23.2,23.13,23.13,58200.0,17.0723,17.0944,17.0428,17.0428,58200.0
2012-09-04 10:00:00,23.13,23.14,23.01,23.02,84200.0,17.0428,17.0501,16.9544,16.9617,84200.0
2012-09-04 10:10:00,23.02,23.09,23.0,23.07,85800.0,16.9617,17.0133,16.947,16.9986,85800.0
2012-09-04 10:20:00,23.09,23.1,23.02,23.03,44200.0,17.0133,17.0207,16.9617,16.9691,44200.0
2012-09-04 10:30:00,23.01,23.07,22.99,23.07,62800.0,16.9544,16.9986,16.9396,16.9986,62800.0
2012-09-04 10:40:00,23.06,23.07,23.0,23.02,64200.0,16.9912,16.9986,16.947,16.9617,64200.0
2012-09-04 10:50:00,23.02,23.06,22.99,23.03,69000.0,16.9617,16.9912,16.9396,16.9691,69000.0
2012-09-04 11:00:00,23.03,23.07,23.03,23.06,38800.0,16.9691,16.9986,16.9691,16.9912,38800.0
2012-09-04 11:10:00,23.07,23.07,23.04,23.05,49200.0,16.9986,16.9986,16.9765,16.9838,49200.0
2012-09-04 11:20:00,23.06,23.08,23.05,23.07,41000.0,16.9912,17.0059,16.9838,16.9986,41000.0
2012-09-04 11:30:00,23.07,23.08,23.04,23.06,35400.0,16.9986,17.0059,16.9765,16.9912,35400.0
2012-09-04 11:40:00,23.05,23.06,23.03,23.04,30800.0,16.9838,16.9912,16.9691,16.9765,30800.0
2012-09-04 11:50:00,23.05,23.07,23.03,23.07,29600.0,16.9838,16.9986,16.9691,16.9986,29600.0
2012-09-04 12:00:00,23.07,23.07,23.0,23.02,75200.0,16.9986,16.9986,16.947,16.9617,75200.0
2012-09-04 12:10:00,23.02,23.04,23.01,23.02,31400.0,16.9617,16.9765,16.9544,16.9617,31400.0
2012-09-04 12:20:00,23.02,23.06,23.0,23.02,138800.0,16.9617,16.9912,16.947,16.9617,138800.0
2012-09-04 12:30:00,23.01,23.04,23.0,23.04,39200.0,16.9544,16.9765,16.947,16.9765,39200.0
2012-09-04 12:40:00,23.04,23.06,23.03,23.03,19400.0,16.9765,16.9912,16.9691,16.9691,19400.0
2012-09-04 12:50:00,23.04,23.05,23.02,23.04,38600.0,16.9765,16.9838,16.9617,16.9765,38600.0
2012-09-04 13:00:00,23.04,23.05,23.03,23.03,30800.0,16.9765,16.9838,16.9691,16.9691,30800.0
2012-09-04 13:10:00,23.03,23.04,23.03,23.03,23200.0,16.9691,16.9765,16.9691,16.9691,23200.0
2012-09-04 13:20:00,23.03,23.04,23.02,23.03,45800.0,16.9691,16.9765,16.9617,16.9691,45800.0
2012-09-04 13:30:00,23.03,23.04,23.02,23.04,54200.0,16.9691,16.9765,16.9617,16.9765,54200.0
2012-09-04 13:40:00,23.03,23.03,23.0,23.0,51000.0,16.9691,16.9691,16.947,16.947,51000.0
2012-09-04 13:50:00,23.0,23.01,22.99,22.99,75000.0,16.947,16.9544,16.9396,16.9396,75000.0
2012-09-04 14:00:00,22.99,23.06,22.97,23.06,101800.0,16.9396,16.9912,16.9249,16.9912,101800.0
2012-09-04 14:10:00,23.06,23.07,23.03,23.06,49200.0,16.9912,16.9986,16.9691,16.9912,49200.0
2012-09-04 14:20:00,23.06,23.12,23.06,23.11,86800.0,16.9912,17.0354,16.9912,17.028,86800.0
2012-09-04 14:30:00,23.12,23.22,23.12,23.21,123200.0,17.0354,17.1091,17.0354,17.1017,123200.0
2012-09-04 14:40:00,23.2,23.21,23.17,23.21,98000.0,17.0944,17.1017,17.0723,17.1017,98000.0
2012-09-04 14:50:00,23.2,23.22,23.18,23.2,89800.0,17.0944,17.1091,17.0796,17.0944,89800.0
2012-09-04 15:00:00,23.2,23.28,23.2,23.28,175200.0,17.0944,17.1533,17.0944,17.1533,175200.0
2012-09-04 15:10:00,23.28,23.31,23.26,23.3,109800.0,17.1533,17.1754,17.1386,17.168,109800.0
2012-09-04 15:20:00,23.29,23.31,23.28,23.3,142400.0,17.1607,17.1754,17.1533,17.168,142400.0
2012-09-04 15:30:00,23.3,23.3,23.22,23.23,217400.0,17.168,17.168,17.1091,17.1165,217400.0
2012-09-04 15:40:00,23.23,23.25,23.21,23.25,210200.0,17.1165,17.1312,17.1017,17.1312,210200.0
2012-09-04 15:50:00,23.25,23.25,23.23,23.24,353200.0,17.1312,17.1312,17.1165,17.1238,353200.0
2012-09-05 09:30:00,23.22,23.31,23.21,23.23,161400.0,17.1091,17.1754,17.1017,17.1165,161400.0
2012-09-05 09:40:00,23.22,23.23,23.15,23.16,81400.0,17.1091,17.1165,17.0575,17.0649,81400.0
2012-09-05 09:50:00,23.16,23.19,23.15,23.15,99600.0,17.0649,17.087,17.0575,17.0575,99600.0
2012-09-05 10:00:00,23.15,23.25,23.15,23.17,87800.0,17.0575,17.1312,17.0575,17.0723,87800.0
2012-09-05 10:10:00,23.18,23.21,23.11,23.11,147400.0,17.0796,17.1017,17.028,17.028,147400.0
2012-09-05 10:20:00,23.11,23.17,23.1,23.17,86600.0,17.028,17.0723,17.0207,17.0723,86600.0
2012-09-05 10:30:00,23.17,23.21,23.14,23.15,115800.0,17.0723,17.1017,17.0501,17.0575,115800.0
2012-09-05 10:40:00,23.15,23.16,23.08,23.09,119800.0,17.0575,17.0649,17.0059,17.0133,119800.0
2012-09-05 10:50:00,23.09,23.09,23.05,23.05,112200.0,17.0133,17.0133,16.9838,16.9838,112200.0
2012-09-05 11:00:00,23.05,23.09,23.03,23.05,111800.0,16.9838,17.0133,16.9691,16.9838,111800.0
2012-09-05 11:10:00,23.05,23.06,23.03,23.04,81200.0,16.9838,16.9912,16.9691,16.9765,81200.0
2012-09-05 11:20:00,23.04,23.06,23.0,23.01,269200.0,16.9765,16.9912,16.947,16.9544,269200.0
2012-09-05 11:30:00,23.0,23.04,23.0,23.03,104600.0,16.947,16.9765,16.947,16.9691,104600.0
2012-09-05 11:40:00,23.03,23.05,23.02,23.04,80600.0,16.9691,16.9838,16.9617,16.9765,80600.0
2012-09-05 11:50:00,23.04,23.08,23.04,23.06,124600.0,16.9765,17.0059,16.9765,16.9912,124600.0
2012-09-05 12:00:00,23.06,23.07,23.05,23.06,75600.0,16.9912,16.9986,16.9838,16.9912,75600.0
2012-09-05 12:10:00,23.06,23.08,23.06,23.06,75800.0,16.9912,17.0059,16.9912,16.9912,75800.0
2012-09-05 12:20:00,23.06,23.08,23.05,23.07,146400.0,16.9912,17.0059,16.9838,16.9986,146400.0
2012-09-05 12:30:00,23.07,23.07,23.03,23.07,124000.0,16.9986,16.9986,16.9691,16.9986,124000.0
2012-09-05 12:40:00,23.06,23.1,23.06,23.07,86800.0,16.9912,17.0207,16.9912,16.9986,86800.0
2012-09-05 12:50:00,23.07,23.08,23.03,23.03,98600.0,16.9986,17.0059,16.9691,16.9691,98600.0
2012-09-05 13:00:00,23.03,23.06,23.03,23.05,76400.0,16.9691,16.9912,16.9691,16.9838,76400.0
2012-09-05 13:10:00,23.05,23.05,23.02,23.02,53400.0,16.9838,16.9838,16.9617,16.9617,53400.0
2012-09-05 13:20:00,23.03,23.03,22.99,22.99,67400.0,16.9691,16.9691,16.9396,16.9396,67400.0
2012-09-05 13:30:00,22.99,23.0,22.96,22.96,75400.0,16.9396,16.947,16.9175,16.9175,75400.0
2012-09-05 13:40:00,22.96,22.97,22.93,22.97,99800.0,16.9175,16.9249,16.8954,16.9249,99800.0
2012-09-05 13:50:00,22.97,22.97,22.93,22.96,70000.0,16.9249,16.9249,16.8954,16.9175,70000.0
2012-09-05 14:00:00,22.96,22.97,22.93,22.93,98200.0,16.9175,16.9249,16.8954,16.8954,98200.0
2012-09-05 14:10:00,22.93,22.93,22.91,22.92,110000.0,16.8954,16.8954,16.8807,16.888,110000.0
2012-09-05 14:20:00,22.91,22.93,22.9,22.93,201600.0,16.8807,16.8954,16.8733,16.8954,201600.0
2012-09-05 14:30:00,22.93,22.97,22.91,22.96,127200.0,16.8954,16.9249,16.8807,16.9175,127200.0
2012-09-05 14:40:00,22.96,22.97,22.92,22.92,143200.0,16.9175,16.9249,16.888,16.888,143200.0
2012-09-05 14:50:00,22.92,22.93,22.9,22.91,124600.0,16.888,16.8954,16.8733,16.8807,124600.0
2012-09-05 15:00:00,22.91,22.93,22.91,22.93,113600.0,16.8807,16.8954,16.8807,16.8954,113600.0
2012-09-05 15:10:00,22.93,22.96,22.93,22.96,68800.0,16.8954,16.9175,16.8954,16.9175,68800.0
2012-09-05 15:20:00,22.96,22.98,22.96,22.97,96000.0,16.9175,16.9323,16.9175,16.9249,96000.0
2012-09-05 15:30:00,22.96,22.98,22.95,22.98,99400.0,16.9175,16.9323,16.9101,16.9323,99400.0
2012-09-05 15:40:00,22.98,22.99,22.95,22.97,330400.0,16.9323,16.9396,16.9101,16.9249,330400.0
2012-09-05 15:50:00,22.97,22.97,22.93,22.94,497800.0,16.9249,16.9249,16.8954,16.9028,497800.0
2012-09-06 09:30:00,23.17,23.37,23.13,23.36,224800.0,17.0723,17.2196,17.0428,17.2122,224800.0
2012-09-06 09:40:00,23.36,23.39,23.3,23.33,99800.0,17.2122,17.2344,17.168,17.1901,99800.0
2012-09-06 09:50:00,23.33,23.36,23.31,23.35,68000.0,17.1901,17.2122,17.1754,17.2049,68000.0
2012-09-06 10:00:00,23.35,23.44,23.35,23.39,127800.0,17.2049,17.2712,17.2049,17.2344,127800.0
2012-09-06 10:10:00,23.39,23.43,23.36,23.43,80800.0,17.2344,17.2638,17.2122,17.2638,80800.0
2012-09-06 10:20:00,23.42,23.46,23.4,23.44,231000.0,17.2565,17.2859,17.2417,17.2712,231000.0
2012-09-06 10:30:00,23.44,23.5,23.42,23.49,139000.0,17.2712,17.3154,17.2565,17.308,139000.0
2012-09-06 10:40:00,23.48,23.54,23.47,23.54,253200.0,17.3007,17.3449,17.2933,17.3449,253200.0
2012-09-06 10:50:00,23.54,23.57,23.5,23.54,113600.0,17.3449,17.367,17.3154,17.3449,113600.0
2012-09-06 11:00:00,23.54,23.57,23.5,23.52,118600.0,17.3449,17.367,17.3154,17.3301,118600.0
2012-09-06 11:10:00,23.51,23.53,23.48,23.49,76800.0,17.3228,17.3375,17.3007,17.308,76800.0
2012-09-06 11:20:00,23.49,23.5,23.47,23.49,178800.0,17.308,17.3154,17.2933,17.308,178800.0
2012-09-06 11:30:00,23.49,23.54,23.49,23.53,110000.0,17.308,17.3449,17.308,17.3375,110000.0
2012-09-06 11:40:00,23.53,23.54,23.5,23.52,94200.0,17.3375,17.3449,17.3154,17.3301,94200.0
2012-09-06 11:50:00,23.52,23.55,23.52,23.52,62200.0,17.3301,17.3522,17.3301,17.3301,62200.0
2012-09-06 12:00:00,23.53,23.56,23.5,23.54,55200.0,17.3375,17.3596,17.3154,17.3449,55200.0
2012-09-06 12:10:00,23.54,23.57,23.54,23.55,59400.0,17.3449,17.367,17.3449,17.3522,59400.0
2012-09-06 12:20:00,23.55,23.57,23.52,23.57,103200.0,17.3522,17.367,17.3301,17.367,103200.0
2012-09-06 12:30:00,23.57,23.58,23.55,23.57,43200.0,17.367,17.3743,17.3522,17.367,43200.0
2012-09-06 12:40:00,23.57,23.58,23.54,23.57,44600.0,17.367,17.3743,17.3449,17.367,44600.0
2012-09-06 12:50:00,23.57,23.61,23.57,23.6,75000.0,17.367,17.3965,17.367,17.3891,75000.0
2012-09-06 13:00:00,23.6,23.6,23.57,23.58,146000.0,17.3891,17.3891,17.367,17.3743,146000.0
2012-09-06 13:10:00,23.58,23.61,23.58,23.6,72400.0,17.3743,17.3965,17.3743,17.3891,72400.0
2012-09-06 13:20:00,23.6,23.61,23.6,23.61,86000.0,17.3891,17.3965,17.3891,17.3965,86000.0
2012-09-06 13:30:00,23.61,23.65,23.6,23.65,138200.0,17.3965,17.4259,17.3891,17.4259,138200.0
2012-09-06 13:40:00,23.64,23.66,23.64,23.65,150400.0,17.4186,17.4333,17.4186,17.4259,150400.0
2012-09-06 13:50:00,23.65,23.68,23.65,23.67,123400.0,17.4259,17.448,17.4259,17.4407,123400.0
2012-09-06 14:00:00,23.68,23.69,23.65,23.65,165400.0,17.448,17.4554,17.4259,17.4259,165400.0
2012-09-06 14:10:00,23.65,23.68,23.64,23.68,249200.0,17.4259,17.448,17.4186,17.448,249200.0
2012-09-06 14:20:00,23.68,23.72,23.68,23.71,146800.0,17.448,17.4775,17.448,17.4701,146800.0
2012-09-06 14:30:00,23.71,23.72,23.7,23.71,94000.0,17.4701,17.4775,17.4628,17.4701,94000.0
2012-09-06 14:40:00,23.71,23.71,23.68,23.7,89400.0,17.4701,17.4701,17.448,17.4628,89400.0
2012-09-06 14:50:00,23.7,23.71,23.68,23.7,136800.0,17.4628,17.4701,17.448,17.4628,136800.0
2012-09-06 15:00:00,23.7,23.7,23.68,23.68,143200.0,17.4628,17.4628,17.448,17.448,143200.0
2012-09-06 15:10:00,23.69,23.69,23.66,23.66,222800.0,17.4554,17.4554,17.4333,17.4333,222800.0
2012-09-06 15:20:00,23.67,23.68,23.64,23.65,201200.0,17.4407,17.448,17.4186,17.4259,201200.0
2012-09-06 15:30:00,23.65,23.7,23.64,23.7,272000.0,17.4259,17.4628,17.4186,17.4628,272000.0
2012-09-06 15:40:00,23.7,23.7,23.66,23.67,292000.0,17.4628,17.4628,17.4333,17.4407,292000.0
2012-09-06 15:50:00,23.67,23.73,23.67,23.72,815000.0,17.4407,17.4849,17.4407,17.4775,815000.0
2012-09-07 09:30:00,23.81,23.97,23.79,23.93,477200.0,17.5438,17.6617,17.5291,17.6322,477200.0
2012-09-07 09:40:00,23.92,23.99,23.91,23.98,205000.0,17.6249,17.6764,17.6175,17.6691,205000.0
2012-09-07 09:50:00,23.98,24.03,23.94,24.01,234200.0,17.6691,17.7059,17.6396,17.6912,234200.0
2012-09-07 10:00:00,24.0,24.08,23.97,24.08,243800.0,17.6838,17.7428,17.6617,17.7428,243800.0
2012-09-07 10:10:00,24.07,24.11,24.04,24.08,279600.0,17.7354,17.7649,17.7133,17.7428,279600.0
2012-09-07 10:20:00,24.08,24.18,24.08,24.18,305600.0,17.7428,17.8164,17.7428,17.8164,305600.0
2012-09-07 10:30:00,24.18,24.25,24.16,24.16,309200.0,17.8164,17.868,17.8017,17.8017,309200.0
2012-09-07 10:40:00,24.15,24.16,24.13,24.14,72400.0,17.7943,17.8017,17.7796,17.787,72400.0
2012-09-07 10:50:00,24.14,24.21,24.14,24.18,140000.0,17.787,17.8385,17.787,17.8164,140000.0
2012-09-07 11:00:00,24.18,24.22,24.17,24.18,179800.0,17.8164,17.8459,17.8091,17.8164,179800.0
2012-09-07 11:10:00,24.18,24.21,24.15,24.17,152400.0,17.8164,17.8385,17.7943,17.8091,152400.0
2012-09-07 11:20:00,24.17,24.21,24.16,24.17,109600.0,17.8091,17.8385,17.8017,17.8091,109600.0
2012-09-07 11:30:00,24.18,24.18,24.11,24.13,101600.0,17.8164,17.8164,17.7649,17.7796,101600.0
2012-09-07 11:40:00,24.14,24.15,24.08,24.1,142200.0,17.787,17.7943,17.7428,17.7575,142200.0
2012-09-07 11:50:00,24.09,24.11,24.08,24.09,106600.0,17.7501,17.7649,17.7428,17.7501,106600.0
2012-09-07 12:00:00,24.09,24.09,24.07,24.08,315200.0,17.7501,17.7501,17.7354,17.7428,315200.0
2012-09-07 12:10:00,24.08,24.11,24.08,24.11,102000.0,17.7428,17.7649,17.7428,17.7649,102000.0
2012-09-07 12:20:00,24.11,24.11,24.07,24.08,332800.0,17.7649,17.7649,17.7354,17.7428,332800.0
2012-09-07 12:30:00,24.08,24.18,24.08,24.17,110600.0,17.7428,17.8164,17.7428,17.8091,110600.0
2012-09-07 12:40:00,24.17,24.22,24.17,24.22,142000.0,17.8091,17.8459,17.8091,17.8459,142000.0
2012-09-07 12:50:00,24.22,24.25,24.22,24.25,173800.0,17.8459,17.868,17.8459,17.868,173800.0
2012-09-07 13:00:00,24.25,24.27,24.21,24.23,156800.0,17.868,17.8828,17.8385,17.8533,156800.0
2012-09-07 13:10:00,24.22,24.23,24.17,24.2,114600.0,17.8459,17.8533,17.8091,17.8312,114600.0
2012-09-07 13:20:00,24.2,24.22,24.17,24.22,54400.0,17.8312,17.8459,17.8091,17.8459,54400.0
2012-09-07 13:30:00,24.22,24.22,24.18,24.2,93400.0,17.8459,17.8459,17.8164,17.8312,93400.0
2012-09-07 13:40:00,24.19,24.24,24.19,24.24,65400.0,17.8238,17.8607,17.8238,17.8607,65400.0
2012-09-07 13:50:00,24.24,24.27,24.18,24.18,148600.0,17.8607,17.8828,17.8164,17.8164,148600.0
2012-09-07 14:00:00,24.2,24.2,24.15,24.17,53400.0,17.8312,17.8312,17.7943,17.8091,53400.0
2012-09-07 14:10:00,24.17,24.18,24.13,24.14,80400.0,17.8091,17.8164,17.7796,17.787,80400.0
2012-09-07 14:20:00,24.14,24.15,24.11,24.13,90200.0,17.787,17.7943,17.7649,17.7796,90200.0
2012-09-07 14:30:00,24.13,24.15,24.11,24.11,42400.0,17.7796,17.7943,17.7649,17.7649,42400.0
2012-09-07 14:40:00,24.11,24.15,24.11,24.14,67600.0,17.7649,17.7943,17.7649,17.787,67600.0
2012-09-07 14:50:00,24.13,24.17,24.12,24.13,79600.0,17.7796,17.8091,17.7722,17.7796,79600.0
2012-09-07 15:00:00,24.13,24.14,24.1,24.11,78600.0,17.7796,17.787,17.7575,17.7649,78600.0
2012-09-07 15:10:00,24.11,24.11,24.08,24.08,99800.0,17.7649,17.7649,17.7428,17.7428,99800.0
2012-09-07 15:20:00,24.08,24.09,24.07,24.09,114000.0,17.7428,17.7501,17.7354,17.7501,114000.0
2012-09-07 15:30:00,24.09,24.09,24.06,24.07,157800.0,17.7501,17.7501,17.728,17.7354,157800.0
2012-09-07 15:40:00,24.07,24.13,24.06,24.13,330200.0,17.7354,17.7796,17.728,17.7796,330200.0
2012-09-07 15:50:00,24.13,24.15,24.11,24.15,551400.0,17.7796,17.7943,17.7649,17.7943,551400.0
2012-09-10 09:30:00,24.21,24.3,24.15,24.15,447800.0,17.8385,17.9049,17.7943,17.7943,447800.0
2012-09-10 09:40:00,24.15,24.16,24.02,24.04,102800.0,17.7943,17.8017,17.6986,17.7133,102800.0
2012-09-10 09:50:00,24.04,24.08,24.01,24.05,131000.0,17.7133,17.7428,17.6912,17.7207,131000.0
2012-09-10 10:00:00,24.05,24.15,24.05,24.13,195000.0,17.7207,17.7943,17.7207,17.7796,195000.0
2012-09-10 10:10:00,24.13,24.18,24.11,24.17,136200.0,17.7796,17.8164,17.7649,17.8091,136200.0
2012-09-10 10:20:00,24.17,24.22,24.15,24.2,129200.0,17.8091,17.8459,17.7943,17.8312,129200.0
2012-09-10 10:30:00,24.2,24.23,24.18,24.21,94600.0,17.8312,17.8533,17.8164,17.8385,94600.0
2012-09-10 10:40:00,24.21,24.21,24.13,24.13,111400.0,17.8385,17.8385,17.7796,17.7796,111400.0
2012-09-10 10:50:00,24.13,24.17,24.09,24.15,78800.0,17.7796,17.8091,17.7501,17.7943,78800.0
2012-09-10 11:00:00,24.15,24.16,24.12,24.15,57600.0,17.7943,17.8017,17.7722,17.7943,57600.0
2012-09-10 11:10:00,24.15,24.17,24.14,24.17,96200.0,17.7943,17.8091,17.787,17.8091,96200.0
2012-09-10 11:20:00,24.16,24.17,24.15,24.16,92000.0,17.8017,17.8091,17.7943,17.8017,92000.0
2012-09-10 11:30:00,24.16,24.18,24.15,24.18,93600.0,17.8017,17.8164,17.7943,17.8164,93600.0
2012-09-10 11:40:00,24.18,24.18,24.16,24.18,66400.0,17.8164,17.8164,17.8017,17.8164,66400.0
2012-09-10 11:50:00,24.18,24.2,24.16,24.16,84800.0,17.8164,17.8312,17.8017,17.8017,84800.0
2012-09-10 12:00:00,24.16,24.19,24.15,24.16,51600.0,17.8017,17.8238,17.7943,17.8017,51600.0
2012-09-10 12:10:00,24.16,24.17,24.13,24.16,49000.0,17.8017,17.8091,17.7796,17.8017,49000.0
2012-09-10 12:20:00,24.16,24.18,24.15,24.16,121400.0,17.8017,17.8164,17.7943,17.8017,121400.0
2012-09-10 12:30:00,24.16,24.16,24.13,24.14,147400.0,17.8017,17.8017,17.7796,17.787,147400.0
2012-09-10 12:40:00,24.14,24.18,24.14,24.17,78400.0,17.787,17.8164,17.787,17.8091,78400.0
2012-09-10 12:50:00,24.18,24.2,24.16,24.2,62600.0,17.8164,17.8312,17.8017,17.8312,62600.0
2012-09-10 13:00:00,24.2,24.21,24.19,24.19,48000.0,17.8312,17.8385,17.8238,17.8238,48000.0
2012-09-10 13:10:00,24.19,24.21,24.18,24.18,106800.0,17.8238,17.8385,17.8164,17.8164,106800.0
2012-09-10 13:20:00,24.18,24.18,24.16,24.18,56000.0,17.8164,17.8164,17.8017,17.8164,56000.0
2012-09-10 13:30:00,24.18,24.18,24.15,24.15,50600.0,17.8164,17.8164,17.7943,17.7943,50600.0
2012-09-10 13:40:00,24.15,24.15,24.11,24.13,31200.0,17.7943,17.7943,17.7649,17.7796,31200.0
2012-09-10 13:50:00,24.13,24.15,24.13,24.13,53600.0,17.7796,17.7943,17.7796,17.7796,53600.0
2012-09-10 14:00:00,24.13,24.14,24.11,24.12,89800.0,17.7796,17.787,17.7649,17.7722,89800.0
2012-09-10 14:10:00,24.11,24.13,24.11,24.13,53400.0,17.7649,17.7796,17.7649,17.7796,53400.0
2012-09-10 14:20:00,24.13,24.14,24.11,24.13,50200.0,17.7796,17.787,17.7649,17.7796,50200.0
2012-09-10 14:30:00,24.13,24.13,24.09,24.09,48200.0,17.7796,17.7796,17.7501,17.7501,48200.0
2012-09-10 14:40:00,24.09,24.14,24.09,24.14,116200.0,17.7501,17.787,17.7501,17.787,116200.0
2012-09-10 14:50:00,24.13,24.14,24.09,24.1,60400.0,17.7796,17.787,17.7501,17.7575,60400.0
2012-09-10 15:00:00,24.11,24.12,24.09,24.11,93400.0,17.7649,17.7722,17.7501,17.7649,93400.0
2012-09-10 15:10:00,24.11,24.11,24.06,24.06,154800.0,17.7649,17.7649,17.728,17.728,154800.0
2012-09-10 15:20:00,24.06,24.09,24.04,24.07,97600.0,17.728,17.7501,17.7133,17.7354,97600.0
2012-09-10 15:30:00,24.07,24.08,24.03,24.04,123400.0,17.7354,17.7428,17.7059,17.7133,123400.0
2012-09-10 15:40:00,24.05,24.06,24.0,24.04,181800.0,17.7207,17.728,17.6838,17.7133,181800.0
2012-09-10 15:50:00,24.04,24.04,24.0,24.01,259000.0,17.7133,17.7133,17.6838,17.6912,259000.0
2012-09-11 09:30:00,24.0,24.05,24.0,24.05,104200.0,17.6838,17.7207,17.6838,17.7207,104200.0
2012-09-11 09:40:00,24.04,24.14,24.04,24.14,94600.0,17.7133,17.787,17.7133,17.787,94600.0
2012-09-11 09:50:00,24.14,24.18,24.11,24.14,119400.0,17.787,17.8164,17.7649,17.787,119400.0
2012-09-11 10:00:00,24.15,24.17,24.11,24.11,70600.0,17.7943,17.8091,17.7649,17.7649,70600.0
2012-09-11 10:10:00,24.11,24.14,24.1,24.11,105400.0,17.7649,17.787,17.7575,17.7649,105400.0
2012-09-11 10:20:00,24.11,24.11,24.1,24.1,111600.0,17.7649,17.7649,17.7575,17.7575,111600.0
2012-09-11 10:30:00,24.11,24.15,24.11,24.15,115400.0,17.7649,17.7943,17.7649,17.7943,115400.0
2012-09-11 10:40:00,24.15,24.16,24.11,24.12,85800.0,17.7943,17.8017,17.7649,17.7722,85800.0
2012-09-11 10:50:00,24.13,24.16,24.12,24.15,164600.0,17.7796,17.8017,17.7722,17.7943,164600.0
2012-09-11 11:00:00,24.15,24.18,24.15,24.17,48800.0,17.7943,17.8164,17.7943,17.8091,48800.0
2012-09-11 11:10:00,24.18,24.18,24.14,24.16,125400.0,17.8164,17.8164,17.787,17.8017,125400.0
2012-09-11 11:20:00,24.16,24.24,24.16,24.23,87600.0,17.8017,17.8607,17.8017,17.8533,87600.0
2012-09-11 11:30:00,24.23,24.25,24.22,24.25,84600.0,17.8533,17.868,17.8459,17.868,84600.0
2012-09-11 11:40:00,24.25,24.28,24.24,24.27,79600.0,17.868,17.8901,17.8607,17.8828,79600.0
2012-09-11 11:50:00,24.26,24.26,24.2,24.23,126200.0,17.8754,17.8754,17.8312,17.8533,126200.0
2012-09-11 12:00:00,24.24,24.25,24.23,24.25,55200.0,17.8607,17.868,17.8533,17.868,55200.0
2012-09-11 12:10:00,24.24,24.29,24.23,24.28,93600.0,17.8607,17.8975,17.8533,17.8901,93600.0
2012-09-11 12:20:00,24.29,24.32,24.28,24.31,112400.0,17.8975,17.9196,17.8901,17.9122,112400.0
2012-09-11 12:30:00,24.31,24.34,24.3,24.32,131200.0,17.9122,17.9343,17.9049,17.9196,131200.0
2012-09-11 12:40:00,24.33,24.37,24.32,24.35,193400.0,17.927,17.9564,17.9196,17.9417,193400.0
2012-09-11 12:50:00,24.35,24.36,24.33,24.33,151800.0,17.9417,17.9491,17.927,17.927,151800.0
2012-09-11 13:00:00,24.34,24.35,24.32,24.34,83000.0,17.9343,17.9417,17.9196,17.9343,83000.0
2012-09-11 13:10:00,24.34,24.36,24.31,24.36,106600.0,17.9343,17.9491,17.9122,17.9491,106600.0
2012-09-11 13:20:00,24.36,24.38,24.33,24.35,95600.0,17.9491,17.9638,17.927,17.9417,95600.0
2012-09-11 13:30:00,24.34,24.35,24.3,24.3,82800.0,17.9343,17.9417,17.9049,17.9049,82800.0
2012-09-11 13:40:00,24.3,24.34,24.29,24.34,116400.0,17.9049,17.9343,17.8975,17.9343,116400.0
2012-09-11 13:50:00,24.34,24.35,24.33,24.34,56600.0,17.9343,17.9417,17.927,17.9343,56600.0
2012-09-11 14:00:00,24.34,24.35,24.33,24.33,51400.0,17.9343,17.9417,17.927,17.927,51400.0
2012-09-11 14:10:00,24.33,24.34,24.31,24.31,58400.0,17.927,17.9343,17.9122,17.9122,58400.0
2012-09-11 14:20:00,24.31,24.33,24.31,24.32,74000.0,17.9122,17.927,17.9122,17.9196,74000.0
2012-09-11 14:30:00,24.32,24.33,24.31,24.33,72800.0,17.9196,17.927,17.9122,17.927,72800.0
2012-09-11 14:40:00,24.32,24.33,24.27,24.27,103400.0,17.9196,17.927,17.8828,17.8828,103400.0
2012-09-11 14:50:00,24.27,24.28,24.25,24.25,126800.0,17.8828,17.8901,17.868,17.868,126800.0
2012-09-11 15:00:00,24.25,24.27,24.23,24.25,102400.0,17.868,17.8828,17.8533,17.868,102400.0
2012-09-11 15:10:00,24.25,24.25,24.23,24.23,69600.0,17.868,17.868,17.8533,17.8533,69600.0
2012-09-11 15:20:00,24.23,24.23,24.19,24.2,119400.0,17.8533,17.8533,17.8238,17.8312,119400.0
2012-09-11 15:30:00,24.2,24.25,24.2,24.23,139400.0,17.8312,17.868,17.8312,17.8533,139400.0
2012-09-11 15:40:00,24.23,24.27,24.22,24.26,289400.0,17.8533,17.8828,17.8459,17.8754,289400.0
2012-09-11 15:50:00,24.27,24.31,24.26,24.31,598600.0,17.8828,17.9122,17.8754,17.9122,598600.0
2012-09-12 09:30:00,24.24,24.46,24.24,24.4,163600.0,17.8607,18.0228,17.8607,17.9785,163600.0
2012-09-12 09:40:00,24.4,24.42,24.35,24.38,99800.0,17.9785,17.9933,17.9417,17.9638,99800.0
2012-09-12 09:50:00,24.39,24.39,24.29,24.31,58400.0,17.9712,17.9712,17.8975,17.9122,58400.0
2012-09-12 10:00:00,24.32,24.32,24.3,24.32,88400.0,17.9196,17.9196,17.9049,17.9196,88400.0
2012-09-12 10:10:00,24.32,24.34,24.29,24.29,155200.0,17.9196,17.9343,17.8975,17.8975,155200.0
2012-09-12 10:20:00,24.29,24.3,24.16,24.16,225400.0,17.8975,17.9049,17.8017,17.8017,225400.0
2012-09-12 10:30:00,24.15,24.2,24.14,24.17,153800.0,17.7943,17.8312,17.787,17.8091,153800.0
2012-09-12 10:40:00,24.17,24.22,24.13,24.2,226800.0,17.8091,17.8459,17.7796,17.8312,226800.0
2012-09-12 10:50:00,24.2,24.28,24.2,24.27,129000.0,17.8312,17.8901,17.8312,17.8828,129000.0
2012-09-12 11:00:00,24.27,24.35,24.24,24.35,139400.0,17.8828,17.9417,17.8607,17.9417,139400.0
2012-09-12 11:10:00,24.34,24.35,24.3,24.32,106400.0,17.9343,17.9417,17.9049,17.9196,106400.0
2012-09-12 11:20:00,24.32,24.35,24.32,24.33,85400.0,17.9196,17.9417,17.9196,17.927,85400.0
2012-09-12 11:30:00,24.33,24.34,24.3,24.32,62800.0,17.927,17.9343,17.9049,17.9196,62800.0
2012-09-12 11:40:00,24.31,24.31,24.28,24.28,136800.0,17.9122,17.9122,17.8901,17.8901,136800.0
2012-09-12 11:50:00,24.28,24.31,24.28,24.29,86800.0,17.8901,17.9122,17.8901,17.8975,86800.0
2012-09-12 12:00:00,24.29,24.31,24.28,24.29,52800.0,17.8975,17.9122,17.8901,17.8975,52800.0
2012-09-12 12:10:00,24.29,24.33,24.29,24.33,78600.0,17.8975,17.927,17.8975,17.927,78600.0
2012-09-12 12:20:00,24.33,24.35,24.32,24.33,58400.0,17.927,17.9417,17.9196,17.927,58400.0
2012-09-12 12:30:00,24.33,24.33,24.32,24.33,46000.0,17.927,17.927,17.9196,17.927,46000.0
2012-09-12 12:40:00,24.33,24.35,24.28,24.29,75600.0,17.927,17.9417,17.8901,17.8975,75600.0
2012-09-12 12:50:00,24.28,24.32,24.28,24.31,36600.0,17.8901,17.9196,17.8901,17.9122,36600.0
2012-09-12 13:00:00,24.31,24.35,24.31,24.34,94600.0,17.9122,17.9417,17.9122,17.9343,94600.0
2012-09-12 13:10:00,24.34,24.34,24.3,24.32,59800.0,17.9343,17.9343,17.9049,17.9196,59800.0
2012-09-12 13:20:00,24.32,24.34,24.31,24.32,73800.0,17.9196,17.9343,17.9122,17.9196,73800.0
2012-09-12 13:30:00,24.33,24.33,24.31,24.31,57800.0,17.927,17.927,17.9122,17.9122,57800.0
2012-09-12 13:40:00,24.32,24.36,24.31,24.35,93600.0,17.9196,17.9491,17.9122,17.9417,93600.0
2012-09-12 13:50:00,24.35,24.35,24.31,24.34,114000.0,17.9417,17.9417,17.9122,17.9343,114000.0
2012-09-12 14:00:00,24.35,24.36,24.34,24.34,93000.0,17.9417,17.9491,17.9343,17.9343,93000.0
2012-09-12 14:10:00,24.35,24.35,24.29,24.29,46200.0,17.9417,17.9417,17.8975,17.8975,46200.0
2012-09-12 14:20:00,24.29,24.33,24.28,24.29,78000.0,17.8975,17.927,17.8901,17.8975,78000.0
2012-09-12 14:30:00,24.29,24.3,24.27,24.27,46600.0,17.8975,17.9049,17.8828,17.8828,46600.0
2012-09-12 14:40:00,24.27,24.28,24.24,24.25,65000.0,17.8828,17.8901,17.8607,17.868,65000.0
2012-09-12 14:50:00,24.25,24.28,24.25,24.27,50400.0,17.868,17.8901,17.868,17.8828,50400.0
2012-09-12 15:00:00,24.27,24.27,24.23,24.24,79000.0,17.8828,17.8828,17.8533,17.8607,79000.0
2012-09-12 15:10:00,24.24,24.24,24.2,24.22,82000.0,17.8607,17.8607,17.8312,17.8459,82000.0
2012-09-12 15:20:00,24.23,24.24,24.21,24.24,62000.0,17.8533,17.8607,17.8385,17.8607,62000.0
2012-09-12 15:30:00,24.25,24.25,24.23,24.24,142400.0,17.868,17.868,17.8533,17.8607,142400.0
2012-09-12 15:40:00,24.24,24.25,24.2,24.21,183600.0,17.8607,17.868,17.8312,17.8385,183600.0
2012-09-12 15:50:00,24.21,24.28,24.21,24.27,336000.0,17.8385,17.8901,17.8385,17.8828,336000.0
2012-09-13 09:30:00,24.17,24.31,24.13,24.16,79600.0,17.8091,17.9122,17.7796,17.8017,79600.0
2012-09-13 09:40:00,24.14,24.14,24.06,24.06,68000.0,17.787,17.787,17.728,17.728,68000.0
2012-09-13 09:50:00,24.06,24.1,24.03,24.07,54400.0,17.728,17.7575,17.7059,17.7354,54400.0
2012-09-13 10:00:00,24.08,24.12,24.07,24.09,86400.0,17.7428,17.7722,17.7354,17.7501,86400.0
2012-09-13 10:10:00,24.09,24.1,24.03,24.03,94800.0,17.7501,17.7575,17.7059,17.7059,94800.0
2012-09-13 10:20:00,24.04,24.05,23.96,23.97,194800.0,17.7133,17.7207,17.6543,17.6617,194800.0
2012-09-13 10:30:00,23.97,24.02,23.97,23.99,72000.0,17.6617,17.6986,17.6617,17.6764,72000.0
2012-09-13 10:40:00,24.0,24.02,23.99,24.0,59200.0,17.6838,17.6986,17.6764,17.6838,59200.0
2012-09-13 10:50:00,24.0,24.01,23.99,24.0,30400.0,17.6838,17.6912,17.6764,17.6838,30400.0
2012-09-13 11:00:00,24.01,24.11,24.01,24.11,48800.0,17.6912,17.7649,17.6912,17.7649,48800.0
2012-09-13 11:10:00,24.11,24.16,24.1,24.14,57800.0,17.7649,17.8017,17.7575,17.787,57800.0
2012-09-13 11:20:00,24.15,24.15,24.11,24.13,46400.0,17.7943,17.7943,17.7649,17.7796,46400.0
2012-09-13 11:30:00,24.13,24.15,24.09,24.09,68600.0,17.7796,17.7943,17.7501,17.7501,68600.0
2012-09-13 11:40:00,24.1,24.1,24.06,24.08,40600.0,17.7575,17.7575,17.728,17.7428,40600.0
2012-09-13 11:50:00,24.08,24.1,24.03,24.04,54800.0,17.7428,17.7575,17.7059,17.7133,54800.0
2012-09-13 12:00:00,24.04,24.06,24.03,24.06,58400.0,17.7133,17.728,17.7059,17.728,58400.0
2012-09-13 12:10:00,24.05,24.06,24.0,24.06,67800.0,17.7207,17.728,17.6838,17.728,67800.0
2012-09-13 12:20:00,24.06,24.12,24.06,24.08,66600.0,17.728,17.7722,17.728,17.7428,66600.0
2012-09-13 12:30:00,24.08,24.35,24.06,24.23,244400.0,17.7428,17.9417,17.728,17.8533,244400.0
2012-09-13 12:40:00,24.23,24.36,24.21,24.35,252800.0,17.8533,17.9491,17.8385,17.9417,252800.0
2012-09-13 12:50:00,24.34,24.4,24.3,24.39,145400.0,17.9343,17.9785,17.9049,17.9712,145400.0
2012-09-13 13:00:00,24.4,24.47,24.4,24.42,111400.0,17.9785,18.0301,17.9785,17.9933,111400.0
2012-09-13 13:10:00,24.43,24.45,24.36,24.42,82000.0,18.0007,18.0154,17.9491,17.9933,82000.0
2012-09-13 13:20:00,24.41,24.48,24.39,24.48,96800.0,17.9859,18.0375,17.9712,18.0375,96800.0
2012-09-13 13:30:00,24.48,24.5,24.45,24.48,261800.0,18.0375,18.0522,18.0154,18.0375,261800.0
2012-09-13 13:40:00,24.48,24.5,24.47,24.47,124000.0,18.0375,18.0522,18.0301,18.0301,124000.0
2012-09-13 13:50:00,24.47,24.5,24.46,24.48,75200.0,18.0301,18.0522,18.0228,18.0375,75200.0
2012-09-13 14:00:00,24.47,24.6,24.46,24.59,307400.0,18.0301,18.1259,18.0228,18.1185,307400.0
2012-09-13 14:10:00,24.6,24.66,24.59,24.64,121600.0,18.1259,18.1701,18.1185,18.1554,121600.0
2012-09-13 14:20:00,24.65,24.76,24.63,24.72,197200.0,18.1628,18.2438,18.148,18.2143,197200.0
2012-09-13 14:30:00,24.72,24.72,24.64,24.68,175200.0,18.2143,18.2143,18.1554,18.1849,175200.0
2012-09-13 14:40:00,24.68,24.74,24.66,24.68,191600.0,18.1849,18.2291,18.1701,18.1849,191600.0
2012-09-13 14:50:00,24.68,24.68,24.61,24.63,157600.0,18.1849,18.1849,18.1333,18.148,157600.0
2012-09-13 15:00:00,24.64,24.66,24.6,24.61,260400.0,18.1554,18.1701,18.1259,18.1333,260400.0
2012-09-13 15:10:00,24.62,24.64,24.57,24.57,118600.0,18.1406,18.1554,18.1038,18.1038,118600.0
2012-09-13 15:20:00,24.57,24.63,24.56,24.6,147000.0,18.1038,18.148,18.0964,18.1259,147000.0
2012-09-13 15:30:00,24.6,24.65,24.59,24.64,237200.0,18.1259,18.1628,18.1185,18.1554,237200.0
2012-09-13 15:40:00,24.64,24.68,24.63,24.68,273800.0,18.1554,18.1849,18.148,18.1849,273800.0
2012-09-13 15:50:00,24.67,24.68,24.61,24.67,491000.0,18.1775,18.1849,18.1333,18.1775,491000.0
2012-09-14 09:30:00,24.78,24.9,24.69,24.88,200400.0,18.2585,18.347,18.1922,18.3322,200400.0
2012-09-14 09:40:00,24.88,24.93,24.75,24.75,134600.0,18.3322,18.3691,18.2364,18.2364,134600.0
2012-09-14 09:50:00,24.75,24.86,24.75,24.84,143600.0,18.2364,18.3175,18.2364,18.3027,143600.0
2012-09-14 10:00:00,24.84,24.92,24.82,24.92,121000.0,18.3027,18.3617,18.288,18.3617,121000.0
2012-09-14 10:10:00,24.92,25.05,24.91,25.05,363200.0,18.3617,18.4575,18.3543,18.4575,363200.0
2012-09-14 10:20:00,25.06,25.12,25.03,25.05,174600.0,18.4649,18.5091,18.4427,18.4575,174600.0
2012-09-14 10:30:00,25.05,25.06,25.03,25.05,74600.0,18.4575,18.4649,18.4427,18.4575,74600.0
2012-09-14 10:40:00,25.05,25.05,24.89,24.9,155000.0,18.4575,18.4575,18.3396,18.347,155000.0
2012-09-14 10:50:00,24.9,24.9,24.86,24.88,88800.0,18.347,18.347,18.3175,18.3322,88800.0
2012-09-14 11:00:00,24.89,24.97,24.89,24.96,91200.0,18.3396,18.3985,18.3396,18.3912,91200.0
2012-09-14 11:10:00,24.97,24.98,24.9,24.93,72000.0,18.3985,18.4059,18.347,18.3691,72000.0
2012-09-14 11:20:00,24.93,24.99,24.92,24.96,100000.0,18.3691,18.4133,18.3617,18.3912,100000.0
2012-09-14 11:30:00,24.97,24.97,24.89,24.9,173400.0,18.3985,18.3985,18.3396,18.347,173400.0
2012-09-14 11:40:00,24.91,24.91,24.83,24.83,145400.0,18.3543,18.3543,18.2954,18.2954,145400.0
2012-09-14 11:50:00,24.83,24.83,24.78,24.81,69000.0,18.2954,18.2954,18.2585,18.2806,69000.0
2012-09-14 12:00:00,24.82,24.92,24.82,24.92,52000.0,18.288,18.3617,18.288,18.3617,52000.0
2012-09-14 12:10:00,24.92,24.96,24.91,24.96,137400.0,18.3617,18.3912,18.3543,18.3912,137400.0
2012-09-14 12:20:00,24.96,25.0,24.95,24.97,75000.0,18.3912,18.4206,18.3838,18.3985,75000.0
2012-09-14 12:30:00,24.97,24.97,24.91,24.92,39400.0,18.3985,18.3985,18.3543,18.3617,39400.0
2012-09-14 12:40:00,24.91,24.91,24.88,24.89,50200.0,18.3543,18.3543,18.3322,18.3396,50200.0
2012-09-14 12:50:00,24.89,24.91,24.85,24.86,55600.0,18.3396,18.3543,18.3101,18.3175,55600.0
2012-09-14 13:00:00,24.86,24.91,24.85,24.89,54200.0,18.3175,18.3543,18.3101,18.3396,54200.0
2012-09-14 13:10:00,24.88,24.9,24.81,24.83,154800.0,18.3322,18.347,18.2806,18.2954,154800.0
2012-09-14 13:20:00,24.83,24.83,24.73,24.73,98400.0,18.2954,18.2954,18.2217,18.2217,98400.0
2012-09-14 13:30:00,24.74,24.8,24.73,24.75,79000.0,18.2291,18.2733,18.2217,18.2364,79000.0
2012-09-14 13:40:00,24.75,24.8,24.75,24.78,82200.0,18.2364,18.2733,18.2364,18.2585,82200.0
2012-09-14 13:50:00,24.79,24.82,24.78,24.8,100600.0,18.2659,18.288,18.2585,18.2733,100600.0
2012-09-14 14:00:00,24.8,24.82,24.78,24.79,72200.0,18.2733,18.288,18.2585,18.2659,72200.0
2012-09-14 14:10:00,24.79,24.81,24.78,24.8,102200.0,18.2659,18.2806,18.2585,18.2733,102200.0
2012-09-14 14:20:00,24.79,24.8,24.77,24.78,94600.0,18.2659,18.2733,18.2512,18.2585,94600.0
2012-09-14 14:30:00,24.78,24.8,24.75,24.75,93200.0,18.2585,18.2733,18.2364,18.2364,93200.0
2012-09-14 14:40:00,24.75,24.8,24.75,24.8,52000.0,18.2364,18.2733,18.2364,18.2733,52000.0
2012-09-14 14:50:00,24.8,24.83,24.74,24.81,124400.0,18.2733,18.2954,18.2291,18.2806,124400.0
2012-09-14 15:00:00,24.8,24.81,24.78,24.78,63600.0,18.2733,18.2806,18.2585,18.2585,63600.0
2012-09-14 15:10:00,24.78,24.82,24.78,24.81,87200.0,18.2585,18.288,18.2585,18.2806,87200.0
2012-09-14 15:20:00,24.81,24.81,24.71,24.75,115600.0,18.2806,18.2806,18.207,18.2364,115600.0
2012-09-14 15:30:00,24.75,24.8,24.72,24.78,131400.0,18.2364,18.2733,18.2143,18.2585,131400.0
2012-09-14 15:40:00,24.77,24.83,24.74,24.75,263000.0,18.2512,18.2954,18.2291,18.2364,263000.0
2012-09-14 15:50:00,24.75,24.83,24.75,24.83,419200.0,18.2364,18.2954,18.2364,18.2954,419200.0
2012-09-17 09:30:00,24.74,24.83,24.71,24.77,165400.0,18.2291,18.2954,18.207,18.2512,165400.0
2012-09-17 09:40:00,24.78,24.83,24.71,24.73,95600.0,18.2585,18.2954,18.207,18.2217,95600.0
2012-09-17 09:50:00,24.72,24.78,24.71,24.75,71600.0,18.2143,18.2585,18.207,18.2364,71600.0
2012-09-17 10:00:00,24.75,24.76,24.69,24.73,108000.0,18.2364,18.2438,18.1922,18.2217,108000.0
2012-09-17 10:10:00,24.73,24.84,24.72,24.83,112600.0,18.2217,18.3027,18.2143,18.2954,112600.0
2012-09-17 10:20:00,24.83,24.83,24.75,24.81,176400.0,18.2954,18.2954,18.2364,18.2806,176400.0
2012-09-17 10:30:00,24.82,24.84,24.68,24.68,344400.0,18.288,18.3027,18.1849,18.1849,344400.0
2012-09-17 10:40:00,24.68,24.72,24.66,24.72,83400.0,18.1849,18.2143,18.1701,18.2143,83400.0
2012-09-17 10:50:00,24.72,24.78,24.7,24.77,82800.0,18.2143,18.2585,18.1996,18.2512,82800.0
2012-09-17 11:00:00,24.77,24.84,24.77,24.78,90600.0,18.2512,18.3027,18.2512,18.2585,90600.0
2012-09-17 11:10:00,24.78,24.79,24.73,24.78,55600.0,18.2585,18.2659,18.2217,18.2585,55600.0
2012-09-17 11:20:00,24.77,24.78,24.73,24.74,35600.0,18.2512,18.2585,18.2217,18.2291,35600.0
2012-09-17 11:30:00,24.74,24.77,24.74,24.75,93800.0,18.2291,18.2512,18.2291,18.2364,93800.0
2012-09-17 11:40:00,24.75,24.82,24.75,24.81,59600.0,18.2364,18.288,18.2364,18.2806,59600.0
2012-09-17 11:50:00,24.82,24.86,24.75,24.78,81000.0,18.288,18.3175,18.2364,18.2585,81000.0
2012-09-17 12:00:00,24.77,24.78,24.76,24.77,42600.0,18.2512,18.2585,18.2438,18.2512,42600.0
2012-09-17 12:10:00,24.77,24.78,24.75,24.75,50200.0,18.2512,18.2585,18.2364,18.2364,50200.0
2012-09-17 12:20:00,24.76,24.79,24.75,24.77,68200.0,18.2438,18.2659,18.2364,18.2512,68200.0
2012-09-17 12:30:00,24.77,24.78,24.75,24.75,32200.0,18.2512,18.2585,18.2364,18.2364,32200.0
2012-09-17 12:40:00,24.75,24.78,24.75,24.75,33200.0,18.2364,18.2585,18.2364,18.2364,33200.0
2012-09-17 12:50:00,24.75,24.75,24.74,24.75,60200.0,18.2364,18.2364,18.2291,18.2364,60200.0
2012-09-17 13:00:00,24.74,24.75,24.71,24.71,39000.0,18.2291,18.2364,18.207,18.207,39000.0
2012-09-17 13:10:00,24.72,24.73,24.71,24.71,48000.0,18.2143,18.2217,18.207,18.207,48000.0
2012-09-17 13:20:00,24.72,24.72,24.7,24.7,71400.0,18.2143,18.2143,18.1996,18.1996,71400.0
2012-09-17 13:30:00,24.71,24.72,24.71,24.72,53800.0,18.207,18.2143,18.207,18.2143,53800.0
2012-09-17 13:40:00,24.72,24.72,24.68,24.68,33400.0,18.2143,18.2143,18.1849,18.1849,33400.0
2012-09-17 13:50:00,24.68,24.7,24.66,24.68,112800.0,18.1849,18.1996,18.1701,18.1849,112800.0
2012-09-17 14:00:00,24.68,24.68,24.59,24.6,117000.0,18.1849,18.1849,18.1185,18.1259,117000.0
2012-09-17 14:10:00,24.59,24.63,24.58,24.63,101400.0,18.1185,18.148,18.1112,18.148,101400.0
2012-09-17 14:20:00,24.63,24.64,24.55,24.57,117600.0,18.148,18.1554,18.0891,18.1038,117600.0
2012-09-17 14:30:00,24.57,24.58,24.52,24.55,107800.0,18.1038,18.1112,18.067,18.0891,107800.0
2012-09-17 14:40:00,24.55,24.56,24.51,24.53,153400.0,18.0891,18.0964,18.0596,18.0743,153400.0
2012-09-17 14:50:00,24.54,24.55,24.52,24.53,68800.0,18.0817,18.0891,18.067,18.0743,68800.0
2012-09-17 15:00:00,24.52,24.58,24.52,24.57,91600.0,18.067,18.1112,18.067,18.1038,91600.0
2012-09-17 15:10:00,24.57,24.6,24.56,24.57,88800.0,18.1038,18.1259,18.0964,18.1038,88800.0
2012-09-17 15:20:00,24.56,24.6,24.56,24.56,141800.0,18.0964,18.1259,18.0964,18.0964,141800.0
2012-09-17 15:30:00,24.56,24.61,24.56,24.61,148400.0,18.0964,18.1333,18.0964,18.1333,148400.0
2012-09-17 15:40:00,24.6,24.64,24.59,24.63,165800.0,18.1259,18.1554,18.1185,18.148,165800.0
2012-09-17 15:50:00,24.63,24.64,24.61,24.64,432200.0,18.148,18.1554,18.1333,18.1554,432200.0
2012-09-18 09:30:00,24.46,24.51,24.33,24.38,208000.0,18.0228,18.0596,17.927,17.9638,208000.0
2012-09-18 09:40:00,24.36,24.39,24.27,24.28,196600.0,17.9491,17.9712,17.8828,17.8901,196600.0
2012-09-18 09:50:00,24.28,24.36,24.28,24.32,239800.0,17.8901,17.9491,17.8901,17.9196,239800.0
2012-09-18 10:00:00,24.33,24.36,24.25,24.31,114200.0,17.927,17.9491,17.868,17.9122,114200.0
2012-09-18 10:10:00,24.3,24.34,24.28,24.29,247600.0,17.9049,17.9343,17.8901,17.8975,247600.0
2012-09-18 10:20:00,24.29,24.36,24.26,24.33,281200.0,17.8975,17.9491,17.8754,17.927,281200.0
2012-09-18 10:30:00,24.34,24.36,24.33,24.35,168600.0,17.9343,17.9491,17.927,17.9417,168600.0
2012-09-18 10:40:00,24.34,24.36,24.3,24.34,50000.0,17.9343,17.9491,17.9049,17.9343,50000.0
2012-09-18 10:50:00,24.34,24.36,24.3,24.36,140800.0,17.9343,17.9491,17.9049,17.9491,140800.0
2012-09-18 11:00:00,24.36,24.37,24.32,24.35,79000.0,17.9491,17.9564,17.9196,17.9417,79000.0
2012-09-18 11:10:00,24.35,24.4,24.35,24.38,134200.0,17.9417,17.9785,17.9417,17.9638,134200.0
2012-09-18 11:20:00,24.38,24.4,24.36,24.39,63400.0,17.9638,17.9785,17.9491,17.9712,63400.0
2012-09-18 11:30:00,24.4,24.4,24.32,24.34,143400.0,17.9785,17.9785,17.9196,17.9343,143400.0
2012-09-18 11:40:00,24.33,24.34,24.29,24.32,60400.0,17.927,17.9343,17.8975,17.9196,60400.0
2012-09-18 11:50:00,24.32,24.34,24.28,24.3,175000.0,17.9196,17.9343,17.8901,17.9049,175000.0
2012-09-18 12:00:00,24.3,24.31,24.27,24.31,150400.0,17.9049,17.9122,17.8828,17.9122,150400.0
2012-09-18 12:10:00,24.31,24.33,24.27,24.3,112600.0,17.9122,17.927,17.8828,17.9049,112600.0
2012-09-18 12:20:00,24.3,24.36,24.29,24.36,124200.0,17.9049,17.9491,17.8975,17.9491,124200.0
2012-09-18 12:30:00,24.36,24.36,24.33,24.34,188800.0,17.9491,17.9491,17.927,17.9343,188800.0
2012-09-18 12:40:00,24.34,24.38,24.33,24.36,47200.0,17.9343,17.9638,17.927,17.9491,47200.0
2012-09-18 12:50:00,24.35,24.39,24.35,24.38,30800.0,17.9417,17.9712,17.9417,17.9638,30800.0
2012-09-18 13:00:00,24.39,24.39,24.3,24.33,63600.0,17.9712,17.9712,17.9049,17.927,63600.0
2012-09-18 13:10:00,24.34,24.4,24.33,24.36,38200.0,17.9343,17.9785,17.927,17.9491,38200.0
2012-09-18 13:20:00,24.36,24.39,24.33,24.34,132600.0,17.9491,17.9712,17.927,17.9343,132600.0
2012-09-18 13:30:00,24.33,24.34,24.31,24.33,44400.0,17.927,17.9343,17.9122,17.927,44400.0
2012-09-18 13:40:00,24.33,24.33,24.32,24.32,24600.0,17.927,17.927,17.9196,17.9196,24600.0
2012-09-18 13:50:00,24.32,24.33,24.27,24.28,79200.0,17.9196,17.927,17.8828,17.8901,79200.0
2012-09-18 14:00:00,24.28,24.3,24.26,24.28,97600.0,17.8901,17.9049,17.8754,17.8901,97600.0
2012-09-18 14:10:00,24.27,24.3,24.25,24.28,86800.0,17.8828,17.9049,17.868,17.8901,86800.0
2012-09-18 14:20:00,24.28,24.3,24.26,24.28,58600.0,17.8901,17.9049,17.8754,17.8901,58600.0
2012-09-18 14:30:00,24.27,24.29,24.23,24.23,100600.0,17.8828,17.8975,17.8533,17.8533,100600.0
2012-09-18 14:40:00,24.23,24.34,24.23,24.33,107200.0,17.8533,17.9343,17.8533,17.927,107200.0
2012-09-18 14:50:00,24.34,24.34,24.3,24.33,103400.0,17.9343,17.9343,17.9049,17.927,103400.0
2012-09-18 15:00:00,24.33,24.38,24.32,24.36,92800.0,17.927,17.9638,17.9196,17.9491,92800.0
2012-09-18 15:10:00,24.36,24.36,24.35,24.36,112400.0,17.9491,17.9491,17.9417,17.9491,112400.0
2012-09-18 15:20:00,24.36,24.37,24.34,24.36,161400.0,17.9491,17.9564,17.9343,17.9491,161400.0
2012-09-18 15:30:00,24.36,24.37,24.33,24.35,225200.0,17.9491,17.9564,17.927,17.9417,225200.0
2012-09-18 15:40:00,24.34,24.37,24.31,24.34,313200.0,17.9343,17.9564,17.9122,17.9343,313200.0
2012-09-18 15:50:00,24.34,24.36,24.33,24.35,444000.0,17.9343,17.9491,17.927,17.9417,444000.0
2012-09-19 09:30:00,24.34,24.43,24.24,24.25,191600.0,17.9343,18.0007,17.8607,17.868,191600.0
2012-09-19 09:40:00,24.26,24.3,24.21,24.29,106800.0,17.8754,17.9049,17.8385,17.8975,106800.0
2012-09-19 09:50:00,24.3,24.35,24.27,24.34,255600.0,17.9049,17.9417,17.8828,17.9343,255600.0
2012-09-19 10:00:00,24.34,24.45,24.33,24.44,196200.0,17.9343,18.0154,17.927,18.008,196200.0
2012-09-19 10:10:00,24.44,24.44,24.38,24.39,192000.0,18.008,18.008,17.9638,17.9712,192000.0
2012-09-19 10:20:00,24.39,24.39,24.34,24.35,86800.0,17.9712,17.9712,17.9343,17.9417,86800.0
2012-09-19 10:30:00,24.35,24.35,24.29,24.34,73600.0,17.9417,17.9417,17.8975,17.9343,73600.0
2012-09-19 10:40:00,24.34,24.35,24.27,24.28,93800.0,17.9343,17.9417,17.8828,17.8901,93800.0
2012-09-19 10:50:00,24.28,24.29,24.25,24.29,63800.0,17.8901,17.8975,17.868,17.8975,63800.0
2012-09-19 11:00:00,24.29,24.33,24.27,24.32,146200.0,17.8975,17.927,17.8828,17.9196,146200.0
2012-09-19 11:10:00,24.32,24.36,24.31,24.36,103800.0,17.9196,17.9491,17.9122,17.9491,103800.0
2012-09-19 11:20:00,24.36,24.41,24.36,24.36,108800.0,17.9491,17.9859,17.9491,17.9491,108800.0
2012-09-19 11:30:00,24.36,24.36,24.33,24.35,73800.0,17.9491,17.9491,17.927,17.9417,73800.0
2012-09-19 11:40:00,24.35,24.4,24.35,24.39,95000.0,17.9417,17.9785,17.9417,17.9712,95000.0
2012-09-19 11:50:00,24.38,24.38,24.35,24.36,50400.0,17.9638,17.9638,17.9417,17.9491,50400.0
2012-09-19 12:00:00,24.36,24.39,24.36,24.37,60000.0,17.9491,17.9712,17.9491,17.9564,60000.0
2012-09-19 12:10:00,24.37,24.38,24.36,24.38,51600.0,17.9564,17.9638,17.9491,17.9638,51600.0
2012-09-19 12:20:00,24.38,24.42,24.36,24.41,41200.0,17.9638,17.9933,17.9491,17.9859,41200.0
2012-09-19 12:30:00,24.41,24.46,24.4,24.46,56400.0,17.9859,18.0228,17.9785,18.0228,56400.0
2012-09-19 12:40:00,24.47,24.47,24.41,24.41,65600.0,18.0301,18.0301,17.9859,17.9859,65600.0
2012-09-19 12:50:00,24.41,24.44,24.4,24.43,78000.0,17.9859,18.008,17.9785,18.0007,78000.0
2012-09-19 13:00:00,24.43,24.43,24.4,24.4,66600.0,18.0007,18.0007,17.9785,17.9785,66600.0
2012-09-19 13:10:00,24.41,24.43,24.4,24.42,97000.0,17.9859,18.0007,17.9785,17.9933,97000.0
2012-09-19 13:20:00,24.42,24.43,24.39,24.4,54000.0,17.9933,18.0007,17.9712,17.9785,54000.0
2012-09-19 13:30:00,24.4,24.43,24.36,24.36,42400.0,17.9785,18.0007,17.9491,17.9491,42400.0
2012-09-19 13:40:00,24.36,24.38,24.32,24.33,87800.0,17.9491,17.9638,17.9196,17.927,87800.0
2012-09-19 13:50:00,24.33,24.36,24.33,24.35,33000.0,17.927,17.9491,17.927,17.9417,33000.0
2012-09-19 14:00:00,24.35,24.36,24.33,24.36,69000.0,17.9417,17.9491,17.927,17.9491,69000.0
2012-09-19 14:10:00,24.36,24.38,24.35,24.38,38000.0,17.9491,17.9638,17.9417,17.9638,38000.0
2012-09-19 14:20:00,24.38,24.41,24.36,24.36,39800.0,17.9638,17.9859,17.9491,17.9491,39800.0
2012-09-19 14:30:00,24.36,24.39,24.36,24.38,48800.0,17.9491,17.9712,17.9491,17.9638,48800.0
2012-09-19 14:40:00,24.36,24.37,24.34,24.36,47800.0,17.9491,17.9564,17.9343,17.9491,47800.0
2012-09-19 14:50:00,24.36,24.39,24.36,24.39,42400.0,17.9491,17.9712,17.9491,17.9712,42400.0
2012-09-19 15:00:00,24.39,24.39,24.34,24.37,64200.0,17.9712,17.9712,17.9343,17.9564,64200.0
2012-09-19 15:10:00,24.37,24.4,24.36,24.36,55600.0,17.9564,17.9785,17.9491,17.9491,55600.0
2012-09-19 15:20:00,24.36,24.36,24.34,24.35,61200.0,17.9491,17.9491,17.9343,17.9417,61200.0
2012-09-19 15:30:00,24.35,24.36,24.33,24.36,71800.0,17.9417,17.9491,17.927,17.9491,71800.0
2012-09-19 15:40:00,24.36,24.38,24.34,24.36,116400.0,17.9491,17.9638,17.9343,17.9491,116400.0
2012-09-19 15:50:00,24.36,24.36,24.3,24.3,333200.0,17.9491,17.9491,17.9049,17.9049,333200.0
2012-09-20 09:30:00,24.22,24.25,24.02,24.09,224800.0,17.8459,17.868,17.6986,17.7501,224800.0
2012-09-20 09:40:00,24.09,24.14,24.03,24.04,124600.0,17.7501,17.787,17.7059,17.7133,124600.0
2012-09-20 09:50:00,24.05,24.11,24.02,24.1,79200.0,17.7207,17.7649,17.6986,17.7575,79200.0
2012-09-20 10:00:00,24.1,24.17,24.09,24.14,107800.0,17.7575,17.8091,17.7501,17.787,107800.0
2012-09-20 10:10:00,24.14,24.24,24.14,24.2,85400.0,17.787,17.8607,17.787,17.8312,85400.0
2012-09-20 10:20:00,24.19,24.22,24.17,24.21,149000.0,17.8238,17.8459,17.8091,17.8385,149000.0
2012-09-20 10:30:00,24.22,24.31,24.21,24.3,104400.0,17.8459,17.9122,17.8385,17.9049,104400.0
2012-09-20 10:40:00,24.31,24.32,24.24,24.25,77600.0,17.9122,17.9196,17.8607,17.868,77600.0
2012-09-20 10:50:00,24.25,24.31,24.23,24.31,53000.0,17.868,17.9122,17.8533,17.9122,53000.0
2012-09-20 11:00:00,24.31,24.33,24.25,24.26,93800.0,17.9122,17.927,17.868,17.8754,93800.0
2012-09-20 11:10:00,24.27,24.27,24.17,24.17,123200.0,17.8828,17.8828,17.8091,17.8091,123200.0
2012-09-20 11:20:00,24.17,24.22,24.16,24.19,68000.0,17.8091,17.8459,17.8017,17.8238,68000.0
2012-09-20 11:30:00,24.19,24.25,24.19,24.24,75800.0,17.8238,17.868,17.8238,17.8607,75800.0
2012-09-20 11:40:00,24.24,24.25,24.21,24.21,99800.0,17.8607,17.868,17.8385,17.8385,99800.0
2012-09-20 11:50:00,24.22,24.22,24.18,24.18,59400.0,17.8459,17.8459,17.8164,17.8164,59400.0
2012-09-20 12:00:00,24.18,24.22,24.17,24.21,119200.0,17.8164,17.8459,17.8091,17.8385,119200.0
2012-09-20 12:10:00,24.2,24.21,24.18,24.19,43200.0,17.8312,17.8385,17.8164,17.8238,43200.0
2012-09-20 12:20:00,24.2,24.21,24.16,24.17,51600.0,17.8312,17.8385,17.8017,17.8091,51600.0
2012-09-20 12:30:00,24.18,24.23,24.17,24.23,54000.0,17.8164,17.8533,17.8091,17.8533,54000.0
2012-09-20 12:40:00,24.23,24.25,24.17,24.18,72800.0,17.8533,17.868,17.8091,17.8164,72800.0
2012-09-20 12:50:00,24.18,24.25,24.18,24.23,55400.0,17.8164,17.868,17.8164,17.8533,55400.0
2012-09-20 13:00:00,24.22,24.25,24.21,24.24,69600.0,17.8459,17.868,17.8385,17.8607,69600.0
2012-09-20 13:10:00,24.25,24.25,24.23,24.24,38400.0,17.868,17.868,17.8533,17.8607,38400.0
2012-09-20 13:20:00,24.24,24.28,24.23,24.28,54000.0,17.8607,17.8901,17.8533,17.8901,54000.0
2012-09-20 13:30:00,24.28,24.32,24.27,24.3,47000.0,17.8901,17.9196,17.8828,17.9049,47000.0
2012-09-20 13:40:00,24.31,24.31,24.27,24.29,54600.0,17.9122,17.9122,17.8828,17.8975,54600.0
2012-09-20 13:50:00,24.29,24.3,24.26,24.3,69000.0,17.8975,17.9049,17.8754,17.9049,69000.0
2012-09-20 14:00:00,24.3,24.3,24.28,24.3,50400.0,17.9049,17.9049,17.8901,17.9049,50400.0
2012-09-20 14:10:00,24.29,24.33,24.29,24.3,96800.0,17.8975,17.927,17.8975,17.9049,96800.0
2012-09-20 14:20:00,24.3,24.36,24.29,24.34,49600.0,17.9049,17.9491,17.8975,17.9343,49600.0
2012-09-20 14:30:00,24.34,24.37,24.32,24.33,64000.0,17.9343,17.9564,17.9196,17.927,64000.0
2012-09-20 14:40:00,24.34,24.35,24.32,24.34,47000.0,17.9343,17.9417,17.9196,17.9343,47000.0
2012-09-20 14:50:00,24.33,24.35,24.32,24.35,68400.0,17.927,17.9417,17.9196,17.9417,68400.0
2012-09-20 15:00:00,24.35,24.35,24.32,24.35,93400.0,17.9417,17.9417,17.9196,17.9417,93400.0
2012-09-20 15:10:00,24.35,24.36,24.33,24.34,77600.0,17.9417,17.9491,17.927,17.9343,77600.0
2012-09-20 15:20:00,24.35,24.38,24.33,24.33,139400.0,17.9417,17.9638,17.927,17.927,139400.0
2012-09-20 15:30:00,24.33,24.33,24.3,24.3,139600.0,17.927,17.927,17.9049,17.9049,139600.0
2012-09-20 15:40:00,24.3,24.31,24.26,24.26,243000.0,17.9049,17.9122,17.8754,17.8754,243000.0
2012-09-20 15:50:00,24.27,24.33,24.26,24.33,413800.0,17.8828,17.927,17.8754,17.927,413800.0
2012-09-21 09:30:00,24.46,24.46,24.33,24.34,1030800.0,18.0228,18.0228,17.927,17.9343,1030800.0
2012-09-21 09:40:00,24.34,24.35,24.28,24.3,95800.0,17.9343,17.9417,17.8901,17.9049,95800.0
2012-09-21 09:50:00,24.3,24.33,24.24,24.3,129400.0,17.9049,17.927,17.8607,17.9049,129400.0
2012-09-21 10:00:00,24.3,24.3,24.22,24.24,48800.0,17.9049,17.9049,17.8459,17.8607,48800.0
2012-09-21 10:10:00,24.24,24.24,24.13,24.16,66200.0,17.8607,17.8607,17.7796,17.8017,66200.0
2012-09-21 10:20:00,24.17,24.22,24.16,24.2,121600.0,17.8091,17.8459,17.8017,17.8312,121600.0
2012-09-21 10:30:00,24.19,24.27,24.19,24.27,114800.0,17.8238,17.8828,17.8238,17.8828,114800.0
2012-09-21 10:40:00,24.27,24.28,24.25,24.27,50200.0,17.8828,17.8901,17.868,17.8828,50200.0
2012-09-21 10:50:00,24.27,24.29,24.18,24.19,72200.0,17.8828,17.8975,17.8164,17.8238,72200.0
2012-09-21 11:00:00,24.18,24.2,24.16,24.16,59400.0,17.8164,17.8312,17.8017,17.8017,59400.0
2012-09-21 11:10:00,24.16,24.23,24.15,24.23,42400.0,17.8017,17.8533,17.7943,17.8533,42400.0
2012-09-21 11:20:00,24.22,24.23,24.19,24.2,67000.0,17.8459,17.8533,17.8238,17.8312,67000.0
2012-09-21 11:30:00,24.2,24.22,24.2,24.21,76200.0,17.8312,17.8459,17.8312,17.8385,76200.0
2012-09-21 11:40:00,24.21,24.24,24.2,24.23,114800.0,17.8385,17.8607,17.8312,17.8533,114800.0
2012-09-21 11:50:00,24.24,24.25,24.2,24.22,88000.0,17.8607,17.868,17.8312,17.8459,88000.0
2012-09-21 12:00:00,24.22,24.25,24.21,24.21,72200.0,17.8459,17.868,17.8385,17.8385,72200.0
2012-09-21 12:10:00,24.21,24.22,24.19,24.2,49000.0,17.8385,17.8459,17.8238,17.8312,49000.0
2012-09-21 12:20:00,24.2,24.23,24.2,24.22,54400.0,17.8312,17.8533,17.8312,17.8459,54400.0
2012-09-21 12:30:00,24.23,24.23,24.21,24.22,29400.0,17.8533,17.8533,17.8385,17.8459,29400.0
2012-09-21 12:40:00,24.21,24.25,24.21,24.22,50000.0,17.8385,17.868,17.8385,17.8459,50000.0
2012-09-21 12:50:00,24.22,24.24,24.19,24.23,69800.0,17.8459,17.8607,17.8238,17.8533,69800.0
2012-09-21 13:00:00,24.23,24.24,24.22,24.22,40200.0,17.8533,17.8607,17.8459,17.8459,40200.0
2012-09-21 13:10:00,24.22,24.23,24.2,24.23,39400.0,17.8459,17.8533,17.8312,17.8533,39400.0
2012-09-21 13:20:00,24.22,24.23,24.21,24.21,20400.0,17.8459,17.8533,17.8385,17.8385,20400.0
2012-09-21 13:30:00,24.21,24.24,24.19,24.24,53200.0,17.8385,17.8607,17.8238,17.8607,53200.0
2012-09-21 13:40:00,24.24,24.25,24.21,24.22,67800.0,17.8607,17.868,17.8385,17.8459,67800.0
2012-09-21 13:50:00,24.22,24.22,24.2,24.2,54200.0,17.8459,17.8459,17.8312,17.8312,54200.0
2012-09-21 14:00:00,24.2,24.2,24.18,24.19,53200.0,17.8312,17.8312,17.8164,17.8238,53200.0
2012-09-21 14:10:00,24.2,24.2,24.16,24.17,56400.0,17.8312,17.8312,17.8017,17.8091,56400.0
2012-09-21 14:20:00,24.17,24.19,24.15,24.17,51800.0,17.8091,17.8238,17.7943,17.8091,51800.0
2012-09-21 14:30:00,24.17,24.17,24.13,24.14,67200.0,17.8091,17.8091,17.7796,17.787,67200.0
2012-09-21 14:40:00,24.14,24.18,24.14,24.18,65200.0,17.787,17.8164,17.787,17.8164,65200.0
2012-09-21 14:50:00,24.17,24.17,24.14,24.16,77400.0,17.8091,17.8091,17.787,17.8017,77400.0
2012-09-21 15:00:00,24.16,24.18,24.15,24.17,74800.0,17.8017,17.8164,17.7943,17.8091,74800.0
2012-09-21 15:10:00,24.17,24.18,24.14,24.18,159800.0,17.8091,17.8164,17.787,17.8164,159800.0
2012-09-21 15:20:00,24.17,24.21,24.15,24.15,125000.0,17.8091,17.8385,17.7943,17.7943,125000.0
2012-09-21 15:30:00,24.15,24.17,24.13,24.13,125600.0,17.7943,17.8091,17.7796,17.7796,125600.0
2012-09-21 15:40:00,24.13,24.15,24.11,24.12,270400.0,17.7796,17.7943,17.7649,17.7722,270400.0
2012-09-21 15:50:00,24.12,24.14,24.09,24.09,485600.0,17.7722,17.787,17.7501,17.7501,485600.0
2012-09-24 09:30:00,24.02,24.12,24.0,24.03,255600.0,17.6986,17.7722,17.6838,17.7059,255600.0
2012-09-24 09:40:00,24.03,24.1,24.0,24.05,87000.0,17.7059,17.7575,17.6838,17.7207,87000.0
2012-09-24 09:50:00,24.04,24.07,24.0,24.06,70400.0,17.7133,17.7354,17.6838,17.728,70400.0
2012-09-24 10:00:00,24.06,24.11,24.05,24.08,104800.0,17.728,17.7649,17.7207,17.7428,104800.0
2012-09-24 10:10:00,24.09,24.13,24.08,24.11,142600.0,17.7501,17.7796,17.7428,17.7649,142600.0
2012-09-24 10:20:00,24.11,24.19,24.1,24.18,163800.0,17.7649,17.8238,17.7575,17.8164,163800.0
2012-09-24 10:30:00,24.17,24.25,24.17,24.24,52600.0,17.8091,17.868,17.8091,17.8607,52600.0
2012-09-24 10:40:00,24.24,24.24,24.19,24.2,77400.0,17.8607,17.8607,17.8238,17.8312,77400.0
2012-09-24 10:50:00,24.2,24.25,24.15,24.23,86800.0,17.8312,17.868,17.7943,17.8533,86800.0
2012-09-24 11:00:00,24.23,24.24,24.21,24.24,65600.0,17.8533,17.8607,17.8385,17.8607,65600.0
2012-09-24 11:10:00,24.23,24.23,24.14,24.19,86600.0,17.8533,17.8533,17.787,17.8238,86600.0
2012-09-24 11:20:00,24.19,24.21,24.17,24.2,64600.0,17.8238,17.8385,17.8091,17.8312,64600.0
2012-09-24 11:30:00,24.2,24.21,24.13,24.15,101000.0,17.8312,17.8385,17.7796,17.7943,101000.0
2012-09-24 11:40:00,24.15,24.18,24.12,24.17,120400.0,17.7943,17.8164,17.7722,17.8091,120400.0
2012-09-24 11:50:00,24.17,24.2,24.15,24.2,101600.0,17.8091,17.8312,17.7943,17.8312,101600.0
2012-09-24 12:00:00,24.2,24.2,24.16,24.16,70000.0,17.8312,17.8312,17.8017,17.8017,70000.0
2012-09-24 12:10:00,24.16,24.17,24.14,24.17,57000.0,17.8017,17.8091,17.787,17.8091,57000.0
2012-09-24 12:20:00,24.17,24.18,24.15,24.17,44000.0,17.8091,17.8164,17.7943,17.8091,44000.0
2012-09-24 12:30:00,24.17,24.17,24.13,24.13,80000.0,17.8091,17.8091,17.7796,17.7796,80000.0
2012-09-24 12:40:00,24.14,24.15,24.13,24.15,54600.0,17.787,17.7943,17.7796,17.7943,54600.0
2012-09-24 12:50:00,24.16,24.16,24.13,24.16,39200.0,17.8017,17.8017,17.7796,17.8017,39200.0
2012-09-24 13:00:00,24.16,24.16,24.14,24.16,20400.0,17.8017,17.8017,17.787,17.8017,20400.0
2012-09-24 13:10:00,24.16,24.17,24.14,24.15,26000.0,17.8017,17.8091,17.787,17.7943,26000.0
2012-09-24 13:20:00,24.15,24.19,24.15,24.17,33800.0,17.7943,17.8238,17.7943,17.8091,33800.0
2012-09-24 13:30:00,24.17,24.17,24.13,24.16,61400.0,17.8091,17.8091,17.7796,17.8017,61400.0
2012-09-24 13:40:00,24.15,24.15,24.13,24.14,25600.0,17.7943,17.7943,17.7796,17.787,25600.0
2012-09-24 13:50:00,24.15,24.21,24.15,24.17,46800.0,17.7943,17.8385,17.7943,17.8091,46800.0
2012-09-24 14:00:00,24.18,24.21,24.18,24.18,44400.0,17.8164,17.8385,17.8164,17.8164,44400.0
2012-09-24 14:10:00,24.18,24.2,24.16,24.2,65200.0,17.8164,17.8312,17.8017,17.8312,65200.0
2012-09-24 14:20:00,24.2,24.21,24.18,24.2,46800.0,17.8312,17.8385,17.8164,17.8312,46800.0
2012-09-24 14:30:00,24.21,24.24,24.2,24.23,48600.0,17.8385,17.8607,17.8312,17.8533,48600.0
2012-09-24 14:40:00,24.23,24.25,24.22,24.25,85400.0,17.8533,17.868,17.8459,17.868,85400.0
2012-09-24 14:50:00,24.25,24.32,24.25,24.29,84600.0,17.868,17.9196,17.868,17.8975,84600.0
2012-09-24 15:00:00,24.29,24.29,24.23,24.25,46600.0,17.8975,17.8975,17.8533,17.868,46600.0
2012-09-24 15:10:00,24.25,24.25,24.21,24.24,66000.0,17.868,17.868,17.8385,17.8607,66000.0
2012-09-24 15:20:00,24.24,24.28,24.22,24.25,57800.0,17.8607,17.8901,17.8459,17.868,57800.0
2012-09-24 15:30:00,24.25,24.27,24.22,24.25,96200.0,17.868,17.8828,17.8459,17.868,96200.0
2012-09-24 15:40:00,24.25,24.25,24.17,24.18,125400.0,17.868,17.868,17.8091,17.8164,125400.0
2012-09-24 15:50:00,24.18,24.18,24.12,24.16,438600.0,17.8164,17.8164,17.7722,17.8017,438600.0
2012-09-25 09:30:00,24.24,24.37,24.21,24.28,175400.0,17.8607,17.9564,17.8385,17.8901,175400.0
2012-09-25 09:40:00,24.29,24.36,24.25,24.3,87400.0,17.8975,17.9491,17.868,17.9049,87400.0
2012-09-25 09:50:00,24.3,24.36,24.29,24.33,31600.0,17.9049,17.9491,17.8975,17.927,31600.0
2012-09-25 10:00:00,24.34,24.41,24.29,24.36,96400.0,17.9343,17.9859,17.8975,17.9491,96400.0
2012-09-25 10:10:00,24.37,24.39,24.33,24.33,120000.0,17.9564,17.9712,17.927,17.927,120000.0
2012-09-25 10:20:00,24.33,24.36,24.27,24.29,124200.0,17.927,17.9491,17.8828,17.8975,124200.0
2012-09-25 10:30:00,24.3,24.33,24.28,24.29,56800.0,17.9049,17.927,17.8901,17.8975,56800.0
2012-09-25 10:40:00,24.29,24.38,24.28,24.37,58600.0,17.8975,17.9638,17.8901,17.9564,58600.0
2012-09-25 10:50:00,24.37,24.39,24.32,24.33,96000.0,17.9564,17.9712,17.9196,17.927,96000.0
2012-09-25 11:00:00,24.33,24.4,24.33,24.35,51200.0,17.927,17.9785,17.927,17.9417,51200.0
2012-09-25 11:10:00,24.36,24.36,24.3,24.3,47400.0,17.9491,17.9491,17.9049,17.9049,47400.0
2012-09-25 11:20:00,24.3,24.31,24.25,24.25,46800.0,17.9049,17.9122,17.868,17.868,46800.0
2012-09-25 11:30:00,24.26,24.32,24.25,24.32,39600.0,17.8754,17.9196,17.868,17.9196,39600.0
2012-09-25 11:40:00,24.31,24.32,24.28,24.32,47400.0,17.9122,17.9196,17.8901,17.9196,47400.0
2012-09-25 11:50:00,24.32,24.33,24.3,24.31,57000.0,17.9196,17.927,17.9049,17.9122,57000.0
2012-09-25 12:00:00,24.3,24.32,24.24,24.27,59400.0,17.9049,17.9196,17.8607,17.8828,59400.0
2012-09-25 12:10:00,24.28,24.28,24.21,24.22,25000.0,17.8901,17.8901,17.8385,17.8459,25000.0
2012-09-25 12:20:00,24.22,24.23,24.2,24.22,49400.0,17.8459,17.8533,17.8312,17.8459,49400.0
2012-09-25 12:30:00,24.21,24.24,24.14,24.14,109800.0,17.8385,17.8607,17.787,17.787,109800.0
2012-09-25 12:40:00,24.14,24.14,24.07,24.1,107000.0,17.787,17.787,17.7354,17.7575,107000.0
2012-09-25 12:50:00,24.11,24.15,24.1,24.13,42400.0,17.7649,17.7943,17.7575,17.7796,42400.0
2012-09-25 13:00:00,24.13,24.14,24.1,24.12,31200.0,17.7796,17.787,17.7575,17.7722,31200.0
2012-09-25 13:10:00,24.13,24.16,24.13,24.14,59000.0,17.7796,17.8017,17.7796,17.787,59000.0
2012-09-25 13:20:00,24.14,24.14,24.11,24.13,64200.0,17.787,17.787,17.7649,17.7796,64200.0
2012-09-25 13:30:00,24.13,24.15,24.08,24.08,41600.0,17.7796,17.7943,17.7428,17.7428,41600.0
2012-09-25 13:40:00,24.08,24.11,24.06,24.09,65400.0,17.7428,17.7649,17.728,17.7501,65400.0
2012-09-25 13:50:00,24.08,24.12,24.07,24.11,75000.0,17.7428,17.7722,17.7354,17.7649,75000.0
2012-09-25 14:00:00,24.12,24.13,24.07,24.07,88800.0,17.7722,17.7796,17.7354,17.7354,88800.0
2012-09-25 14:10:00,24.08,24.13,24.06,24.08,81800.0,17.7428,17.7796,17.728,17.7428,81800.0
2012-09-25 14:20:00,24.07,24.07,24.0,24.0,168000.0,17.7354,17.7354,17.6838,17.6838,168000.0
2012-09-25 14:30:00,24.0,24.03,23.99,24.0,149600.0,17.6838,17.7059,17.6764,17.6838,149600.0
2012-09-25 14:40:00,23.99,24.01,23.94,23.98,148600.0,17.6764,17.6912,17.6396,17.6691,148600.0
2012-09-25 14:50:00,23.98,24.0,23.94,23.94,102200.0,17.6691,17.6838,17.6396,17.6396,102200.0
2012-09-25 15:00:00,23.93,23.97,23.9,23.91,140400.0,17.6322,17.6617,17.6101,17.6175,140400.0
2012-09-25 15:10:00,23.91,23.91,23.8,23.83,249600.0,17.6175,17.6175,17.5365,17.5586,249600.0
2012-09-25 15:20:00,23.83,23.87,23.81,23.87,382800.0,17.5586,17.588,17.5438,17.588,382800.0
2012-09-25 15:30:00,23.87,23.93,23.85,23.85,238000.0,17.588,17.6322,17.5733,17.5733,238000.0
2012-09-25 15:40:00,23.85,23.88,23.79,23.84,328800.0,17.5733,17.5954,17.5291,17.5659,328800.0
2012-09-25 15:50:00,23.83,23.86,23.78,23.79,691000.0,17.5586,17.5807,17.5217,17.5291,691000.0
2012-09-26 09:30:00,23.73,23.74,23.47,23.48,480400.0,17.4849,17.4922,17.2933,17.3007,480400.0
2012-09-26 09:40:00,23.48,23.5,23.34,23.35,338200.0,17.3007,17.3154,17.1975,17.2049,338200.0
2012-09-26 09:50:00,23.34,23.43,23.33,23.43,188400.0,17.1975,17.2638,17.1901,17.2638,188400.0
2012-09-26 10:00:00,23.43,23.5,23.36,23.4,101400.0,17.2638,17.3154,17.2122,17.2417,101400.0
2012-09-26 10:10:00,23.4,23.4,23.33,23.36,176600.0,17.2417,17.2417,17.1901,17.2122,176600.0
2012-09-26 10:20:00,23.35,23.36,23.26,23.26,214200.0,17.2049,17.2122,17.1386,17.1386,214200.0
2012-09-26 10:30:00,23.27,23.29,23.18,23.21,302800.0,17.1459,17.1607,17.0796,17.1017,302800.0
2012-09-26 10:40:00,23.2,23.27,23.18,23.25,152200.0,17.0944,17.1459,17.0796,17.1312,152200.0
2012-09-26 10:50:00,23.25,23.26,23.19,23.2,103400.0,17.1312,17.1386,17.087,17.0944,103400.0
2012-09-26 11:00:00,23.2,23.31,23.2,23.3,62600.0,17.0944,17.1754,17.0944,17.168,62600.0
2012-09-26 11:10:00,23.31,23.46,23.31,23.44,179800.0,17.1754,17.2859,17.1754,17.2712,179800.0
2012-09-26 11:20:00,23.44,23.46,23.4,23.42,161000.0,17.2712,17.2859,17.2417,17.2565,161000.0
2012-09-26 11:30:00,23.4,23.4,23.35,23.35,111400.0,17.2417,17.2417,17.2049,17.2049,111400.0
2012-09-26 11:40:00,23.35,23.37,23.33,23.34,176600.0,17.2049,17.2196,17.1901,17.1975,176600.0
2012-09-26 11:50:00,23.35,23.35,23.3,23.3,165800.0,17.2049,17.2049,17.168,17.168,165800.0
2012-09-26 12:00:00,23.31,23.39,23.31,23.39,82200.0,17.1754,17.2344,17.1754,17.2344,82200.0
2012-09-26 12:10:00,23.39,23.42,23.38,23.39,112600.0,17.2344,17.2565,17.227,17.2344,112600.0
2012-09-26 12:20:00,23.39,23.41,23.36,23.38,52600.0,17.2344,17.2491,17.2122,17.227,52600.0
2012-09-26 12:30:00,23.38,23.4,23.36,23.4,37000.0,17.227,17.2417,17.2122,17.2417,37000.0
2012-09-26 12:40:00,23.4,23.41,23.35,23.35,58800.0,17.2417,17.2491,17.2049,17.2049,58800.0
2012-09-26 12:50:00,23.36,23.44,23.35,23.41,54800.0,17.2122,17.2712,17.2049,17.2491,54800.0
2012-09-26 13:00:00,23.42,23.47,23.39,23.43,107400.0,17.2565,17.2933,17.2344,17.2638,107400.0
2012-09-26 13:10:00,23.43,23.49,23.43,23.47,71000.0,17.2638,17.308,17.2638,17.2933,71000.0
2012-09-26 13:20:00,23.47,23.5,23.46,23.46,31000.0,17.2933,17.3154,17.2859,17.2859,31000.0
2012-09-26 13:30:00,23.46,23.5,23.46,23.5,71200.0,17.2859,17.3154,17.2859,17.3154,71200.0
2012-09-26 13:40:00,23.5,23.5,23.46,23.46,87600.0,17.3154,17.3154,17.2859,17.2859,87600.0
2012-09-26 13:50:00,23.45,23.48,23.4,23.4,40800.0,17.2786,17.3007,17.2417,17.2417,40800.0
2012-09-26 14:00:00,23.4,23.45,23.4,23.41,149800.0,17.2417,17.2786,17.2417,17.2491,149800.0
2012-09-26 14:10:00,23.41,23.43,23.4,23.43,143000.0,17.2491,17.2638,17.2417,17.2638,143000.0
2012-09-26 14:20:00,23.42,23.43,23.35,23.35,46000.0,17.2565,17.2638,17.2049,17.2049,46000.0
2012-09-26 14:30:00,23.36,23.41,23.33,23.37,107400.0,17.2122,17.2491,17.1901,17.2196,107400.0
2012-09-26 14:40:00,23.36,23.36,23.32,23.34,136400.0,17.2122,17.2122,17.1828,17.1975,136400.0
2012-09-26 14:50:00,23.34,23.39,23.31,23.38,171800.0,17.1975,17.2344,17.1754,17.227,171800.0
2012-09-26 15:00:00,23.38,23.39,23.32,23.33,89400.0,17.227,17.2344,17.1828,17.1901,89400.0
2012-09-26 15:10:00,23.34,23.4,23.32,23.36,111600.0,17.1975,17.2417,17.1828,17.2122,111600.0
2012-09-26 15:20:00,23.36,23.4,23.35,23.35,112400.0,17.2122,17.2417,17.2049,17.2049,112400.0
2012-09-26 15:30:00,23.35,23.38,23.32,23.34,177000.0,17.2049,17.227,17.1828,17.1975,177000.0
2012-09-26 15:40:00,23.35,23.4,23.33,23.34,284000.0,17.2049,17.2417,17.1901,17.1975,284000.0
2012-09-26 15:50:00,23.34,23.38,23.33,23.33,660800.0,17.1975,17.227,17.1901,17.1901,660800.0
2012-09-27 09:30:00,23.53,23.68,23.5,23.58,207000.0,17.3375,17.448,17.3154,17.3743,207000.0
2012-09-27 09:40:00,23.58,23.64,23.52,23.56,107200.0,17.3743,17.4186,17.3301,17.3596,107200.0
2012-09-27 09:50:00,23.56,23.65,23.48,23.55,202000.0,17.3596,17.4259,17.3007,17.3522,202000.0
2012-09-27 10:00:00,23.54,23.59,23.5,23.57,118600.0,17.3449,17.3817,17.3154,17.367,118600.0
2012-09-27 10:10:00,23.56,23.6,23.5,23.57,106400.0,17.3596,17.3891,17.3154,17.367,106400.0
2012-09-27 10:20:00,23.57,23.6,23.53,23.55,146400.0,17.367,17.3891,17.3375,17.3522,146400.0
2012-09-27 10:30:00,23.55,23.59,23.54,23.56,68200.0,17.3522,17.3817,17.3449,17.3596,68200.0
2012-09-27 10:40:00,23.56,23.64,23.56,23.63,88000.0,17.3596,17.4186,17.3596,17.4112,88000.0
2012-09-27 10:50:00,23.63,23.67,23.59,23.63,71800.0,17.4112,17.4407,17.3817,17.4112,71800.0
2012-09-27 11:00:00,23.63,23.66,23.61,23.61,60800.0,17.4112,17.4333,17.3965,17.3965,60800.0
2012-09-27 11:10:00,23.61,23.63,23.59,23.59,33600.0,17.3965,17.4112,17.3817,17.3817,33600.0
2012-09-27 11:20:00,23.6,23.63,23.54,23.57,82600.0,17.3891,17.4112,17.3449,17.367,82600.0
2012-09-27 11:30:00,23.57,23.58,23.5,23.5,36600.0,17.367,17.3743,17.3154,17.3154,36600.0
2012-09-27 11:40:00,23.51,23.55,23.5,23.55,56600.0,17.3228,17.3522,17.3154,17.3522,56600.0
2012-09-27 11:50:00,23.55,23.7,23.53,23.68,125800.0,17.3522,17.4628,17.3375,17.448,125800.0
2012-09-27 12:00:00,23.67,23.74,23.66,23.72,99600.0,17.4407,17.4922,17.4333,17.4775,99600.0
2012-09-27 12:10:00,23.72,23.75,23.7,23.71,117400.0,17.4775,17.4996,17.4628,17.4701,117400.0
2012-09-27 12:20:00,23.71,23.79,23.7,23.79,95200.0,17.4701,17.5291,17.4628,17.5291,95200.0
2012-09-27 12:30:00,23.79,23.79,23.72,23.77,89400.0,17.5291,17.5291,17.4775,17.5143,89400.0
2012-09-27 12:40:00,23.77,23.77,23.73,23.75,64000.0,17.5143,17.5143,17.4849,17.4996,64000.0
2012-09-27 12:50:00,23.75,23.78,23.74,23.75,50000.0,17.4996,17.5217,17.4922,17.4996,50000.0
2012-09-27 13:00:00,23.75,23.77,23.74,23.75,33600.0,17.4996,17.5143,17.4922,17.4996,33600.0
2012-09-27 13:10:00,23.75,23.79,23.75,23.77,47000.0,17.4996,17.5291,17.4996,17.5143,47000.0
2012-09-27 13:20:00,23.77,23.81,23.75,23.8,77400.0,17.5143,17.5438,17.4996,17.5365,77400.0
2012-09-27 13:30:00,23.8,23.85,23.8,23.84,58400.0,17.5365,17.5733,17.5365,17.5659,58400.0
2012-09-27 13:40:00,23.83,23.9,23.83,23.87,81200.0,17.5586,17.6101,17.5586,17.588,81200.0
2012-09-27 13:50:00,23.86,23.87,23.8,23.84,65400.0,17.5807,17.588,17.5365,17.5659,65400.0
2012-09-27 14:00:00,23.84,23.86,23.82,23.83,59000.0,17.5659,17.5807,17.5512,17.5586,59000.0
2012-09-27 14:10:00,23.83,23.85,23.82,23.84,48400.0,17.5586,17.5733,17.5512,17.5659,48400.0
2012-09-27 14:20:00,23.84,23.85,23.83,23.84,65400.0,17.5659,17.5733,17.5586,17.5659,65400.0
2012-09-27 14:30:00,23.84,23.89,23.83,23.88,90200.0,17.5659,17.6028,17.5586,17.5954,90200.0
2012-09-27 14:40:00,23.88,23.89,23.86,23.86,63800.0,17.5954,17.6028,17.5807,17.5807,63800.0
2012-09-27 14:50:00,23.86,23.88,23.83,23.84,59600.0,17.5807,17.5954,17.5586,17.5659,59600.0
2012-09-27 15:00:00,23.84,23.85,23.82,23.84,65600.0,17.5659,17.5733,17.5512,17.5659,65600.0
2012-09-27 15:10:00,23.83,23.84,23.79,23.8,81000.0,17.5586,17.5659,17.5291,17.5365,81000.0
2012-09-27 15:20:00,23.8,23.82,23.78,23.8,101400.0,17.5365,17.5512,17.5217,17.5365,101400.0
2012-09-27 15:30:00,23.8,23.86,23.8,23.84,180400.0,17.5365,17.5807,17.5365,17.5659,180400.0
2012-09-27 15:40:00,23.83,23.86,23.81,23.84,357800.0,17.5586,17.5807,17.5438,17.5659,357800.0
2012-09-27 15:50:00,23.84,23.87,23.82,23.86,715200.0,17.5659,17.588,17.5512,17.5807,715200.0
2012-09-28 09:30:00,23.79,23.86,23.68,23.74,196200.0,17.5291,17.5807,17.448,17.4922,196200.0
2012-09-28 09:40:00,23.74,23.74,23.6,23.67,57200.0,17.4922,17.4922,17.3891,17.4407,57200.0
2012-09-28 09:50:00,23.67,23.72,23.62,23.72,146800.0,17.4407,17.4775,17.4038,17.4775,146800.0
2012-09-28 10:00:00,23.72,23.76,23.7,23.72,66800.0,17.4775,17.507,17.4628,17.4775,66800.0
2012-09-28 10:10:00,23.72,23.75,23.68,23.72,51800.0,17.4775,17.4996,17.448,17.4775,51800.0
2012-09-28 10:20:00,23.72,23.75,23.67,23.72,138000.0,17.4775,17.4996,17.4407,17.4775,138000.0
2012-09-28 10:30:00,23.73,23.8,23.71,23.8,94200.0,17.4849,17.5365,17.4701,17.5365,94200.0
2012-09-28 10:40:00,23.79,23.79,23.73,23.78,115200.0,17.5291,17.5291,17.4849,17.5217,115200.0
2012-09-28 10:50:00,23.78,23.83,23.77,23.83,134000.0,17.5217,17.5586,17.5143,17.5586,134000.0
2012-09-28 11:00:00,23.83,23.85,23.8,23.81,98000.0,17.5586,17.5733,17.5365,17.5438,98000.0
2012-09-28 11:10:00,23.81,23.81,23.75,23.79,85600.0,17.5438,17.5438,17.4996,17.5291,85600.0
2012-09-28 11:20:00,23.79,23.8,23.77,23.77,75400.0,17.5291,17.5365,17.5143,17.5143,75400.0
2012-09-28 11:30:00,23.77,23.81,23.76,23.79,79600.0,17.5143,17.5438,17.507,17.5291,79600.0
2012-09-28 11:40:00,23.78,23.86,23.78,23.82,85600.0,17.5217,17.5807,17.5217,17.5512,85600.0
2012-09-28 11:50:00,23.82,23.83,23.79,23.81,77800.0,17.5512,17.5586,17.5291,17.5438,77800.0
2012-09-28 12:00:00,23.8,23.88,23.8,23.86,141600.0,17.5365,17.5954,17.5365,17.5807,141600.0
2012-09-28 12:10:00,23.86,23.93,23.86,23.92,81000.0,17.5807,17.6322,17.5807,17.6249,81000.0
2012-09-28 12:20:00,23.92,23.92,23.85,23.85,50400.0,17.6249,17.6249,17.5733,17.5733,50400.0
2012-09-28 12:30:00,23.85,23.91,23.85,23.91,53600.0,17.5733,17.6175,17.5733,17.6175,53600.0
2012-09-28 12:40:00,23.9,23.91,23.89,23.9,40200.0,17.6101,17.6175,17.6028,17.6101,40200.0
2012-09-28 12:50:00,23.9,23.92,23.89,23.92,47800.0,17.6101,17.6249,17.6028,17.6249,47800.0
2012-09-28 13:00:00,23.92,23.93,23.91,23.91,47600.0,17.6249,17.6322,17.6175,17.6175,47600.0
2012-09-28 13:10:00,23.91,23.92,23.88,23.9,55600.0,17.6175,17.6249,17.5954,17.6101,55600.0
2012-09-28 13:20:00,23.9,23.93,23.9,23.93,43600.0,17.6101,17.6322,17.6101,17.6322,43600.0
2012-09-28 13:30:00,23.93,24.0,23.93,24.0,116000.0,17.6322,17.6838,17.6322,17.6838,116000.0
2012-09-28 13:40:00,24.02,24.04,24.0,24.02,111200.0,17.6986,17.7133,17.6838,17.6986,111200.0
2012-09-28 13:50:00,24.01,24.02,23.99,24.02,77600.0,17.6912,17.6986,17.6764,17.6986,77600.0
2012-09-28 14:00:00,24.02,24.04,23.96,23.97,118200.0,17.6986,17.7133,17.6543,17.6617,118200.0
2012-09-28 14:10:00,23.97,24.0,23.97,24.0,91600.0,17.6617,17.6838,17.6617,17.6838,91600.0
2012-09-28 14:20:00,24.0,24.02,23.95,23.96,138200.0,17.6838,17.6986,17.647,17.6543,138200.0
2012-09-28 14:30:00,23.96,23.96,23.91,23.94,118200.0,17.6543,17.6543,17.6175,17.6396,118200.0
2012-09-28 14:40:00,23.93,23.98,23.93,23.97,65000.0,17.6322,17.6691,17.6322,17.6617,65000.0
2012-09-28 14:50:00,23.96,23.97,23.93,23.93,74800.0,17.6543,17.6617,17.6322,17.6322,74800.0
2012-09-28 15:00:00,23.93,23.94,23.9,23.92,106000.0,17.6322,17.6396,17.6101,17.6249,106000.0
2012-09-28 15:10:00,23.92,23.94,23.89,23.9,113800.0,17.6249,17.6396,17.6028,17.6101,113800.0
2012-09-28 15:20:00,23.89,23.92,23.88,23.91,132800.0,17.6028,17.6249,17.5954,17.6175,132800.0
2012-09-28 15:30:00,23.91,23.93,23.85,23.86,174800.0,17.6175,17.6322,17.5733,17.5807,174800.0
2012-09-28 15:40:00,23.86,24.0,23.86,23.97,408800.0,17.5807,17.6838,17.5807,17.6617,408800.0
2012-09-28 15:50:00,23.98,23.99,23.93,23.93,580800.0,17.6691,17.6764,17.6322,17.6322,580800.0
2012-10-01 09:30:00,24.09,24.17,24.05,24.11,171000.0,17.7501,17.8091,17.7207,17.7649,171000.0
2012-10-01 09:40:00,24.11,24.11,23.94,23.98,88800.0,17.7649,17.7649,17.6396,17.6691,88800.0
2012-10-01 09:50:00,23.98,23.99,23.92,23.92,61400.0,17.6691,17.6764,17.6249,17.6249,61400.0
2012-10-01 10:00:00,23.93,24.24,23.93,24.2,126800.0,17.6322,17.8607,17.6322,17.8312,126800.0
2012-10-01 10:10:00,24.21,24.22,24.09,24.09,67400.0,17.8385,17.8459,17.7501,17.7501,67400.0
2012-10-01 10:20:00,24.09,24.09,24.04,24.08,72400.0,17.7501,17.7501,17.7133,17.7428,72400.0
2012-10-01 10:30:00,24.08,24.09,24.06,24.08,51000.0,17.7428,17.7501,17.728,17.7428,51000.0
2012-10-01 10:40:00,24.07,24.09,24.03,24.07,45800.0,17.7354,17.7501,17.7059,17.7354,45800.0
2012-10-01 10:50:00,24.07,24.09,24.04,24.07,52600.0,17.7354,17.7501,17.7133,17.7354,52600.0
2012-10-01 11:00:00,24.07,24.1,24.05,24.07,61600.0,17.7354,17.7575,17.7207,17.7354,61600.0
2012-10-01 11:10:00,24.07,24.11,24.06,24.06,51200.0,17.7354,17.7649,17.728,17.728,51200.0
2012-10-01 11:20:00,24.06,24.08,24.0,24.03,77400.0,17.728,17.7428,17.6838,17.7059,77400.0
2012-10-01 11:30:00,24.03,24.03,24.0,24.02,42400.0,17.7059,17.7059,17.6838,17.6986,42400.0
2012-10-01 11:40:00,24.02,24.04,24.0,24.0,43400.0,17.6986,17.7133,17.6838,17.6838,43400.0
2012-10-01 11:50:00,24.01,24.02,23.95,23.97,64200.0,17.6912,17.6986,17.647,17.6617,64200.0
2012-10-01 12:00:00,23.96,23.98,23.96,23.97,30000.0,17.6543,17.6691,17.6543,17.6617,30000.0
2012-10-01 12:10:00,23.97,24.0,23.97,23.99,39600.0,17.6617,17.6838,17.6617,17.6764,39600.0
2012-10-01 12:20:00,23.99,24.02,23.99,24.01,54000.0,17.6764,17.6986,17.6764,17.6912,54000.0
2012-10-01 12:30:00,24.02,24.06,24.0,24.05,51800.0,17.6986,17.728,17.6838,17.7207,51800.0
2012-10-01 12:40:00,24.05,24.08,23.99,23.99,44400.0,17.7207,17.7428,17.6764,17.6764,44400.0
2012-10-01 12:50:00,23.99,24.01,23.96,23.99,46800.0,17.6764,17.6912,17.6543,17.6764,46800.0
2012-10-01 13:00:00,23.99,23.99,23.91,23.91,56400.0,17.6764,17.6764,17.6175,17.6175,56400.0
2012-10-01 13:10:00,23.91,23.93,23.89,23.91,56400.0,17.6175,17.6322,17.6028,17.6175,56400.0
2012-10-01 13:20:00,23.9,23.93,23.89,23.93,50800.0,17.6101,17.6322,17.6028,17.6322,50800.0
2012-10-01 13:30:00,23.93,23.94,23.9,23.9,53000.0,17.6322,17.6396,17.6101,17.6101,53000.0
2012-10-01 13:40:00,23.9,23.94,23.88,23.94,51400.0,17.6101,17.6396,17.5954,17.6396,51400.0
2012-10-01 13:50:00,23.94,23.97,23.93,23.96,45600.0,17.6396,17.6617,17.6322,17.6543,45600.0
2012-10-01 14:00:00,23.96,23.99,23.94,23.97,51400.0,17.6543,17.6764,17.6396,17.6617,51400.0
2012-10-01 14:10:00,23.96,23.97,23.9,23.92,52400.0,17.6543,17.6617,17.6101,17.6249,52400.0
2012-10-01 14:20:00,23.91,23.93,23.89,23.91,52200.0,17.6175,17.6322,17.6028,17.6175,52200.0
2012-10-01 14:30:00,23.91,23.93,23.89,23.91,43200.0,17.6175,17.6322,17.6028,17.6175,43200.0
2012-10-01 14:40:00,23.91,23.93,23.9,23.91,50400.0,17.6175,17.6322,17.6101,17.6175,50400.0
2012-10-01 14:50:00,23.91,23.91,23.88,23.9,53600.0,17.6175,17.6175,17.5954,17.6101,53600.0
2012-10-01 15:00:00,23.9,23.91,23.86,23.88,81200.0,17.6101,17.6175,17.5807,17.5954,81200.0
2012-10-01 15:10:00,23.88,23.88,23.79,23.8,104200.0,17.5954,17.5954,17.5291,17.5365,104200.0
2012-10-01 15:20:00,23.79,23.79,23.73,23.77,183400.0,17.5291,17.5291,17.4849,17.5143,183400.0
2012-10-01 15:30:00,23.77,23.81,23.75,23.79,127200.0,17.5143,17.5438,17.4996,17.5291,127200.0
2012-10-01 15:40:00,23.79,23.81,23.74,23.78,377000.0,17.5291,17.5438,17.4922,17.5217,377000.0
2012-10-01 15:50:00,23.78,23.81,23.74,23.8,388200.0,17.5217,17.5438,17.4922,17.5365,388200.0
2012-10-02 09:30:00,23.95,24.05,23.8,23.82,110800.0,17.647,17.7207,17.5365,17.5512,110800.0
2012-10-02 09:40:00,23.83,23.98,23.83,23.97,84200.0,17.5586,17.6691,17.5586,17.6617,84200.0
2012-10-02 09:50:00,23.95,23.99,23.89,23.89,63800.0,17.647,17.6764,17.6028,17.6028,63800.0
2012-10-02 10:00:00,23.89,23.9,23.84,23.9,53400.0,17.6028,17.6101,17.5659,17.6101,53400.0
2012-10-02 10:10:00,23.89,23.9,23.85,23.88,46800.0,17.6028,17.6101,17.5733,17.5954,46800.0
2012-10-02 10:20:00,23.88,23.92,23.87,23.91,65800.0,17.5954,17.6249,17.588,17.6175,65800.0
2012-10-02 10:30:00,23.91,23.97,23.91,23.93,49200.0,17.6175,17.6617,17.6175,17.6322,49200.0
2012-10-02 10:40:00,23.93,23.94,23.9,23.9,74800.0,17.6322,17.6396,17.6101,17.6101,74800.0
2012-10-02 10:50:00,23.9,23.91,23.78,23.8,78600.0,17.6101,17.6175,17.5217,17.5365,78600.0
2012-10-02 11:00:00,23.79,23.89,23.79,23.85,110200.0,17.5291,17.6028,17.5291,17.5733,110200.0
2012-10-02 11:10:00,23.85,23.94,23.84,23.89,68200.0,17.5733,17.6396,17.5659,17.6028,68200.0
2012-10-02 11:20:00,23.89,23.9,23.85,23.86,75000.0,17.6028,17.6101,17.5733,17.5807,75000.0
2012-10-02 11:30:00,23.86,23.91,23.76,23.8,82200.0,17.5807,17.6175,17.507,17.5365,82200.0
2012-10-02 11:40:00,23.79,23.81,23.74,23.78,69400.0,17.5291,17.5438,17.4922,17.5217,69400.0
2012-10-02 11:50:00,23.78,23.79,23.72,23.75,101800.0,17.5217,17.5291,17.4775,17.4996,101800.0
2012-10-02 12:00:00,23.75,23.78,23.73,23.78,55400.0,17.4996,17.5217,17.4849,17.5217,55400.0
2012-10-02 12:10:00,23.78,23.81,23.75,23.8,99400.0,17.5217,17.5438,17.4996,17.5365,99400.0
2012-10-02 12:20:00,23.79,23.81,23.75,23.77,44800.0,17.5291,17.5438,17.4996,17.5143,44800.0
2012-10-02 12:30:00,23.78,23.79,23.74,23.77,37000.0,17.5217,17.5291,17.4922,17.5143,37000.0
2012-10-02 12:40:00,23.76,23.79,23.73,23.73,65600.0,17.507,17.5291,17.4849,17.4849,65600.0
2012-10-02 12:50:00,23.73,23.75,23.71,23.72,52400.0,17.4849,17.4996,17.4701,17.4775,52400.0
2012-10-02 13:00:00,23.72,23.74,23.72,23.72,46800.0,17.4775,17.4922,17.4775,17.4775,46800.0
2012-10-02 13:10:00,23.72,23.74,23.71,23.72,33400.0,17.4775,17.4922,17.4701,17.4775,33400.0
2012-10-02 13:20:00,23.72,23.73,23.7,23.72,55800.0,17.4775,17.4849,17.4628,17.4775,55800.0
2012-10-02 13:30:00,23.72,23.79,23.71,23.79,39800.0,17.4775,17.5291,17.4701,17.5291,39800.0
2012-10-02 13:40:00,23.79,23.82,23.78,23.78,47200.0,17.5291,17.5512,17.5217,17.5217,47200.0
2012-10-02 13:50:00,23.78,23.78,23.68,23.74,125400.0,17.5217,17.5217,17.448,17.4922,125400.0
2012-10-02 14:00:00,23.74,23.76,23.7,23.73,67400.0,17.4922,17.507,17.4628,17.4849,67400.0
2012-10-02 14:10:00,23.72,23.73,23.7,23.71,72400.0,17.4775,17.4849,17.4628,17.4701,72400.0
2012-10-02 14:20:00,23.71,23.71,23.63,23.68,133000.0,17.4701,17.4701,17.4112,17.448,133000.0
2012-10-02 14:30:00,23.68,23.71,23.67,23.68,59800.0,17.448,17.4701,17.4407,17.448,59800.0
2012-10-02 14:40:00,23.68,23.7,23.65,23.68,65200.0,17.448,17.4628,17.4259,17.448,65200.0
2012-10-02 14:50:00,23.68,23.7,23.65,23.66,88000.0,17.448,17.4628,17.4259,17.4333,88000.0
2012-10-02 15:00:00,23.66,23.68,23.65,23.68,114400.0,17.4333,17.448,17.4259,17.448,114400.0
2012-10-02 15:10:00,23.68,23.74,23.66,23.73,94000.0,17.448,17.4922,17.4333,17.4849,94000.0
2012-10-02 15:20:00,23.73,23.73,23.68,23.72,96600.0,17.4849,17.4849,17.448,17.4775,96600.0
2012-10-02 15:30:00,23.72,23.78,23.72,23.75,148800.0,17.4775,17.5217,17.4775,17.4996,148800.0
2012-10-02 15:40:00,23.76,23.78,23.73,23.74,226800.0,17.507,17.5217,17.4849,17.4922,226800.0
2012-10-02 15:50:00,23.75,23.8,23.74,23.78,393000.0,17.4996,17.5365,17.4922,17.5217,393000.0
2012-10-03 09:30:00,23.9,23.94,23.75,23.77,101800.0,17.6101,17.6396,17.4996,17.5143,101800.0
2012-10-03 09:40:00,23.76,23.8,23.69,23.73,45000.0,17.507,17.5365,17.4554,17.4849,45000.0
2012-10-03 09:50:00,23.73,23.75,23.66,23.74,27000.0,17.4849,17.4996,17.4333,17.4922,27000.0
2012-10-03 10:00:00,23.75,23.77,23.63,23.72,47800.0,17.4996,17.5143,17.4112,17.4775,47800.0
2012-10-03 10:10:00,23.72,23.8,23.71,23.79,61800.0,17.4775,17.5365,17.4701,17.5291,61800.0
2012-10-03 10:20:00,23.8,23.8,23.75,23.78,65400.0,17.5365,17.5365,17.4996,17.5217,65400.0
2012-10-03 10:30:00,23.78,23.79,23.71,23.75,57200.0,17.5217,17.5291,17.4701,17.4996,57200.0
2012-10-03 10:40:00,23.75,23.75,23.7,23.71,62200.0,17.4996,17.4996,17.4628,17.4701,62200.0
2012-10-03 10:50:00,23.72,23.74,23.71,23.73,97200.0,17.4775,17.4922,17.4701,17.4849,97200.0
2012-10-03 11:00:00,23.73,23.77,23.71,23.75,105400.0,17.4849,17.5143,17.4701,17.4996,105400.0
2012-10-03 11:10:00,23.75,23.81,23.75,23.78,173600.0,17.4996,17.5438,17.4996,17.5217,173600.0
2012-10-03 11:20:00,23.78,23.8,23.75,23.76,42800.0,17.5217,17.5365,17.4996,17.507,42800.0
2012-10-03 11:30:00,23.77,23.78,23.74,23.75,52400.0,17.5143,17.5217,17.4922,17.4996,52400.0
2012-10-03 11:40:00,23.77,23.8,23.75,23.75,64600.0,17.5143,17.5365,17.4996,17.4996,64600.0
2012-10-03 11:50:00,23.75,23.77,23.73,23.74,58400.0,17.4996,17.5143,17.4849,17.4922,58400.0
2012-10-03 12:00:00,23.74,23.77,23.74,23.77,25800.0,17.4922,17.5143,17.4922,17.5143,25800.0
2012-10-03 12:10:00,23.77,23.79,23.75,23.79,38400.0,17.5143,17.5291,17.4996,17.5291,38400.0
2012-10-03 12:20:00,23.79,23.81,23.77,23.8,55800.0,17.5291,17.5438,17.5143,17.5365,55800.0
2012-10-03 12:30:00,23.81,23.85,23.79,23.84,133800.0,17.5438,17.5733,17.5291,17.5659,133800.0
2012-10-03 12:40:00,23.84,23.86,23.83,23.85,50600.0,17.5659,17.5807,17.5586,17.5733,50600.0
2012-10-03 12:50:00,23.86,23.86,23.78,23.8,119000.0,17.5807,17.5807,17.5217,17.5365,119000.0
2012-10-03 13:00:00,23.8,23.8,23.75,23.77,113800.0,17.5365,17.5365,17.4996,17.5143,113800.0
2012-10-03 13:10:00,23.78,23.83,23.78,23.82,44600.0,17.5217,17.5586,17.5217,17.5512,44600.0
2012-10-03 13:20:00,23.82,23.83,23.82,23.83,47000.0,17.5512,17.5586,17.5512,17.5586,47000.0
2012-10-03 13:30:00,23.83,23.83,23.7,23.73,79600.0,17.5586,17.5586,17.4628,17.4849,79600.0
2012-10-03 13:40:00,23.72,23.75,23.71,23.75,27000.0,17.4775,17.4996,17.4701,17.4996,27000.0
2012-10-03 13:50:00,23.74,23.79,23.74,23.78,27800.0,17.4922,17.5291,17.4922,17.5217,27800.0
2012-10-03 14:00:00,23.78,23.81,23.78,23.81,36200.0,17.5217,17.5438,17.5217,17.5438,36200.0
2012-10-03 14:10:00,23.8,23.8,23.73,23.73,29800.0,17.5365,17.5365,17.4849,17.4849,29800.0
2012-10-03 14:20:00,23.74,23.75,23.72,23.74,78400.0,17.4922,17.4996,17.4775,17.4922,78400.0
2012-10-03 14:30:00,23.74,23.82,23.73,23.8,44400.0,17.4922,17.5512,17.4849,17.5365,44400.0
2012-10-03 14:40:00,23.8,23.8,23.74,23.74,46000.0,17.5365,17.5365,17.4922,17.4922,46000.0
2012-10-03 14:50:00,23.74,23.76,23.72,23.76,55600.0,17.4922,17.507,17.4775,17.507,55600.0
2012-10-03 15:00:00,23.76,23.77,23.72,23.74,81400.0,17.507,17.5143,17.4775,17.4922,81400.0
2012-10-03 15:10:00,23.74,23.77,23.71,23.73,81600.0,17.4922,17.5143,17.4701,17.4849,81600.0
2012-10-03 15:20:00,23.74,23.79,23.71,23.75,168600.0,17.4922,17.5291,17.4701,17.4996,168600.0
2012-10-03 15:30:00,23.75,23.79,23.74,23.78,150400.0,17.4996,17.5291,17.4922,17.5217,150400.0
2012-10-03 15:40:00,23.78,23.81,23.75,23.76,226200.0,17.5217,17.5438,17.4996,17.507,226200.0
2012-10-03 15:50:00,23.77,23.79,23.75,23.77,484400.0,17.5143,17.5291,17.4996,17.5143,484400.0
2012-10-04 09:30:00,23.89,24.0,23.85,23.99,114600.0,17.6028,17.6838,17.5733,17.6764,114600.0
2012-10-04 09:40:00,23.98,24.0,23.9,23.93,144200.0,17.6691,17.6838,17.6101,17.6322,144200.0
2012-10-04 09:50:00,23.94,23.99,23.9,23.96,48600.0,17.6396,17.6764,17.6101,17.6543,48600.0
2012-10-04 10:00:00,23.96,24.13,23.93,24.1,95600.0,17.6543,17.7796,17.6322,17.7575,95600.0
2012-10-04 10:10:00,24.11,24.16,24.09,24.12,182000.0,17.7649,17.8017,17.7501,17.7722,182000.0
2012-10-04 10:20:00,24.13,24.16,24.13,24.13,127400.0,17.7796,17.8017,17.7796,17.7796,127400.0
2012-10-04 10:30:00,24.13,24.15,24.04,24.07,178200.0,17.7796,17.7943,17.7133,17.7354,178200.0
2012-10-04 10:40:00,24.08,24.13,24.07,24.11,85000.0,17.7428,17.7796,17.7354,17.7649,85000.0
2012-10-04 10:50:00,24.1,24.15,24.1,24.14,59600.0,17.7575,17.7943,17.7575,17.787,59600.0
2012-10-04 11:00:00,24.15,24.15,24.11,24.13,119600.0,17.7943,17.7943,17.7649,17.7796,119600.0
2012-10-04 11:10:00,24.14,24.17,24.11,24.16,121400.0,17.787,17.8091,17.7649,17.8017,121400.0
2012-10-04 11:20:00,24.16,24.16,24.09,24.12,54800.0,17.8017,17.8017,17.7501,17.7722,54800.0
2012-10-04 11:30:00,24.12,24.15,24.1,24.13,35600.0,17.7722,17.7943,17.7575,17.7796,35600.0
2012-10-04 11:40:00,24.13,24.15,24.11,24.12,33400.0,17.7796,17.7943,17.7649,17.7722,33400.0
2012-10-04 11:50:00,24.11,24.14,24.11,24.14,30400.0,17.7649,17.787,17.7649,17.787,30400.0
2012-10-04 12:00:00,24.13,24.14,24.11,24.14,55000.0,17.7796,17.787,17.7649,17.787,55000.0
2012-10-04 12:10:00,24.15,24.17,24.12,24.13,90800.0,17.7943,17.8091,17.7722,17.7796,90800.0
2012-10-04 12:20:00,24.13,24.16,24.13,24.16,52600.0,17.7796,17.8017,17.7796,17.8017,52600.0
2012-10-04 12:30:00,24.16,24.22,24.16,24.2,117200.0,17.8017,17.8459,17.8017,17.8312,117200.0
2012-10-04 12:40:00,24.2,24.21,24.19,24.2,45800.0,17.8312,17.8385,17.8238,17.8312,45800.0
2012-10-04 12:50:00,24.2,24.21,24.18,24.21,53400.0,17.8312,17.8385,17.8164,17.8385,53400.0
2012-10-04 13:00:00,24.21,24.25,24.2,24.24,51400.0,17.8385,17.868,17.8312,17.8607,51400.0
2012-10-04 13:10:00,24.25,24.25,24.21,24.21,31400.0,17.868,17.868,17.8385,17.8385,31400.0
2012-10-04 13:20:00,24.21,24.23,24.18,24.22,72400.0,17.8385,17.8533,17.8164,17.8459,72400.0
2012-10-04 13:30:00,24.22,24.25,24.21,24.23,63600.0,17.8459,17.868,17.8385,17.8533,63600.0
2012-10-04 13:40:00,24.23,24.24,24.22,24.22,50000.0,17.8533,17.8607,17.8459,17.8459,50000.0
2012-10-04 13:50:00,24.21,24.24,24.2,24.24,57000.0,17.8385,17.8607,17.8312,17.8607,57000.0
2012-10-04 14:00:00,24.24,24.24,24.16,24.2,139400.0,17.8607,17.8607,17.8017,17.8312,139400.0
2012-10-04 14:10:00,24.2,24.21,24.17,24.2,75200.0,17.8312,17.8385,17.8091,17.8312,75200.0
2012-10-04 14:20:00,24.2,24.21,24.18,24.2,57600.0,17.8312,17.8385,17.8164,17.8312,57600.0
2012-10-04 14:30:00,24.2,24.21,24.17,24.18,54200.0,17.8312,17.8385,17.8091,17.8164,54200.0
2012-10-04 14:40:00,24.18,24.21,24.18,24.18,58400.0,17.8164,17.8385,17.8164,17.8164,58400.0
2012-10-04 14:50:00,24.18,24.18,24.14,24.17,55000.0,17.8164,17.8164,17.787,17.8091,55000.0
2012-10-04 15:00:00,24.17,24.18,24.16,24.18,61800.0,17.8091,17.8164,17.8017,17.8164,61800.0
2012-10-04 15:10:00,24.17,24.19,24.15,24.17,93800.0,17.8091,17.8238,17.7943,17.8091,93800.0
2012-10-04 15:20:00,24.17,24.17,24.14,24.17,80200.0,17.8091,17.8091,17.787,17.8091,80200.0
2012-10-04 15:30:00,24.17,24.19,24.16,24.19,82800.0,17.8091,17.8238,17.8017,17.8238,82800.0
2012-10-04 15:40:00,24.18,24.2,24.17,24.2,174000.0,17.8164,17.8312,17.8091,17.8312,174000.0
2012-10-04 15:50:00,24.2,24.22,24.15,24.21,445800.0,17.8312,17.8459,17.7943,17.8385,445800.0
2012-10-05 09:30:00,24.4,24.49,24.38,24.43,163600.0,17.9785,18.0449,17.9638,18.0007,163600.0
2012-10-05 09:40:00,24.43,24.47,24.39,24.46,56000.0,18.0007,18.0301,17.9712,18.0228,56000.0
2012-10-05 09:50:00,24.46,24.5,24.44,24.49,75400.0,18.0228,18.0522,18.008,18.0449,75400.0
2012-10-05 10:00:00,24.49,24.5,24.43,24.46,120600.0,18.0449,18.0522,18.0007,18.0228,120600.0
2012-10-05 10:10:00,24.45,24.54,24.41,24.53,105400.0,18.0154,18.0817,17.9859,18.0743,105400.0
2012-10-05 10:20:00,24.54,24.58,24.53,24.55,73000.0,18.0817,18.1112,18.0743,18.0891,73000.0
2012-10-05 10:30:00,24.55,24.55,24.45,24.46,117200.0,18.0891,18.0891,18.0154,18.0228,117200.0
2012-10-05 10:40:00,24.46,24.46,24.4,24.46,98000.0,18.0228,18.0228,17.9785,18.0228,98000.0
2012-10-05 10:50:00,24.46,24.5,24.45,24.48,36600.0,18.0228,18.0522,18.0154,18.0375,36600.0
2012-10-05 11:00:00,24.49,24.5,24.45,24.46,49200.0,18.0449,18.0522,18.0154,18.0228,49200.0
2012-10-05 11:10:00,24.46,24.48,24.45,24.48,35000.0,18.0228,18.0375,18.0154,18.0375,35000.0
2012-10-05 11:20:00,24.48,24.48,24.43,24.45,45400.0,18.0375,18.0375,18.0007,18.0154,45400.0
2012-10-05 11:30:00,24.43,24.49,24.43,24.47,54800.0,18.0007,18.0449,18.0007,18.0301,54800.0
2012-10-05 11:40:00,24.47,24.47,24.42,24.46,33800.0,18.0301,18.0301,17.9933,18.0228,33800.0
2012-10-05 11:50:00,24.47,24.48,24.44,24.45,28400.0,18.0301,18.0375,18.008,18.0154,28400.0
2012-10-05 12:00:00,24.45,24.47,24.43,24.45,58200.0,18.0154,18.0301,18.0007,18.0154,58200.0
2012-10-05 12:10:00,24.45,24.5,24.43,24.46,57000.0,18.0154,18.0522,18.0007,18.0228,57000.0
2012-10-05 12:20:00,24.46,24.5,24.46,24.46,45200.0,18.0228,18.0522,18.0228,18.0228,45200.0
2012-10-05 12:30:00,24.45,24.49,24.45,24.45,76800.0,18.0154,18.0449,18.0154,18.0154,76800.0
2012-10-05 12:40:00,24.45,24.5,24.42,24.43,172400.0,18.0154,18.0522,17.9933,18.0007,172400.0
2012-10-05 12:50:00,24.43,24.44,24.36,24.36,193200.0,18.0007,18.008,17.9491,17.9491,193200.0
2012-10-05 13:00:00,24.37,24.39,24.32,24.32,299800.0,17.9564,17.9712,17.9196,17.9196,299800.0
2012-10-05 13:10:00,24.32,24.34,24.3,24.33,111600.0,17.9196,17.9343,17.9049,17.927,111600.0
2012-10-05 13:20:00,24.33,24.34,24.28,24.29,73600.0,17.927,17.9343,17.8901,17.8975,73600.0
2012-10-05 13:30:00,24.29,24.33,24.25,24.27,171000.0,17.8975,17.927,17.868,17.8828,171000.0
2012-10-05 13:40:00,24.27,24.27,24.2,24.24,125000.0,17.8828,17.8828,17.8312,17.8607,125000.0
2012-10-05 13:50:00,24.24,24.33,24.24,24.31,65200.0,17.8607,17.927,17.8607,17.9122,65200.0
2012-10-05 14:00:00,24.3,24.32,24.27,24.27,42600.0,17.9049,17.9196,17.8828,17.8828,42600.0
2012-10-05 14:10:00,24.27,24.36,24.25,24.35,46800.0,17.8828,17.9491,17.868,17.9417,46800.0
2012-10-05 14:20:00,24.36,24.38,24.33,24.35,68800.0,17.9491,17.9638,17.927,17.9417,68800.0
2012-10-05 14:30:00,24.36,24.41,24.33,24.36,222800.0,17.9491,17.9859,17.927,17.9491,222800.0
2012-10-05 14:40:00,24.35,24.4,24.32,24.33,80000.0,17.9417,17.9785,17.9196,17.927,80000.0
2012-10-05 14:50:00,24.33,24.34,24.22,24.22,100600.0,17.927,17.9343,17.8459,17.8459,100600.0
2012-10-05 15:00:00,24.22,24.29,24.22,24.25,111600.0,17.8459,17.8975,17.8459,17.868,111600.0
2012-10-05 15:10:00,24.25,24.26,24.2,24.25,115200.0,17.868,17.8754,17.8312,17.868,115200.0
2012-10-05 15:20:00,24.25,24.29,24.22,24.28,112000.0,17.868,17.8975,17.8459,17.8901,112000.0
2012-10-05 15:30:00,24.28,24.29,24.16,24.17,168600.0,17.8901,17.8975,17.8017,17.8091,168600.0
2012-10-05 15:40:00,24.17,24.3,24.17,24.29,251400.0,17.8091,17.9049,17.8091,17.8975,251400.0
2012-10-05 15:50:00,24.3,24.31,24.24,24.31,447600.0,17.9049,17.9122,17.8607,17.9122,447600.0
2012-10-08 09:30:00,24.13,24.2,24.1,24.15,90200.0,17.7796,17.8312,17.7575,17.7943,90200.0
2012-10-08 09:40:00,24.17,24.23,24.15,24.21,35600.0,17.8091,17.8533,17.7943,17.8385,35600.0
2012-10-08 09:50:00,24.21,24.31,24.21,24.28,55200.0,17.8385,17.9122,17.8385,17.8901,55200.0
2012-10-08 10:00:00,24.29,24.31,24.24,24.27,90000.0,17.8975,17.9122,17.8607,17.8828,90000.0
2012-10-08 10:10:00,24.28,24.3,24.25,24.3,41200.0,17.8901,17.9049,17.868,17.9049,41200.0
2012-10-08 10:20:00,24.29,24.3,24.23,24.25,62000.0,17.8975,17.9049,17.8533,17.868,62000.0
2012-10-08 10:30:00,24.25,24.3,24.23,24.3,41000.0,17.868,17.9049,17.8533,17.9049,41000.0
2012-10-08 10:40:00,24.3,24.36,24.3,24.35,38600.0,17.9049,17.9491,17.9049,17.9417,38600.0
2012-10-08 10:50:00,24.35,24.36,24.31,24.35,62000.0,17.9417,17.9491,17.9122,17.9417,62000.0
2012-10-08 11:00:00,24.32,24.32,24.28,24.28,15800.0,17.9196,17.9196,17.8901,17.8901,15800.0
2012-10-08 11:10:00,24.26,24.29,24.25,24.26,26000.0,17.8754,17.8975,17.868,17.8754,26000.0
2012-10-08 11:20:00,24.27,24.31,24.27,24.3,15600.0,17.8828,17.9122,17.8828,17.9049,15600.0
2012-10-08 11:30:00,24.29,24.3,24.24,24.26,20800.0,17.8975,17.9049,17.8607,17.8754,20800.0
2012-10-08 11:40:00,24.26,24.26,24.22,24.24,18200.0,17.8754,17.8754,17.8459,17.8607,18200.0
2012-10-08 11:50:00,24.24,24.27,24.22,24.25,43200.0,17.8607,17.8828,17.8459,17.868,43200.0
2012-10-08 12:00:00,24.25,24.27,24.24,24.27,21200.0,17.868,17.8828,17.8607,17.8828,21200.0
2012-10-08 12:10:00,24.27,24.31,24.27,24.3,24000.0,17.8828,17.9122,17.8828,17.9049,24000.0
2012-10-08 12:20:00,24.3,24.32,24.27,24.32,20000.0,17.9049,17.9196,17.8828,17.9196,20000.0
2012-10-08 12:30:00,24.31,24.32,24.3,24.31,10800.0,17.9122,17.9196,17.9049,17.9122,10800.0
2012-10-08 12:40:00,24.31,24.33,24.3,24.32,10400.0,17.9122,17.927,17.9049,17.9196,10400.0
2012-10-08 12:50:00,24.31,24.34,24.3,24.33,21000.0,17.9122,17.9343,17.9049,17.927,21000.0
2012-10-08 13:00:00,24.33,24.34,24.3,24.31,27600.0,17.927,17.9343,17.9049,17.9122,27600.0
2012-10-08 13:10:00,24.32,24.33,24.31,24.32,18800.0,17.9196,17.927,17.9122,17.9196,18800.0
2012-10-08 13:20:00,24.31,24.33,24.31,24.31,20600.0,17.9122,17.927,17.9122,17.9122,20600.0
2012-10-08 13:30:00,24.31,24.33,24.29,24.3,20000.0,17.9122,17.927,17.8975,17.9049,20000.0
2012-10-08 13:40:00,24.3,24.32,24.27,24.27,23800.0,17.9049,17.9196,17.8828,17.8828,23800.0
2012-10-08 13:50:00,24.27,24.28,24.27,24.28,15400.0,17.8828,17.8901,17.8828,17.8901,15400.0
2012-10-08 14:00:00,24.28,24.33,24.28,24.31,28400.0,17.8901,17.927,17.8901,17.9122,28400.0
2012-10-08 14:10:00,24.32,24.34,24.31,24.33,21400.0,17.9196,17.9343,17.9122,17.927,21400.0
2012-10-08 14:20:00,24.33,24.36,24.33,24.35,37600.0,17.927,17.9491,17.927,17.9417,37600.0
2012-10-08 14:30:00,24.36,24.36,24.34,24.36,32000.0,17.9491,17.9491,17.9343,17.9491,32000.0
2012-10-08 14:40:00,24.36,24.36,24.33,24.35,36200.0,17.9491,17.9491,17.927,17.9417,36200.0
2012-10-08 14:50:00,24.35,24.35,24.33,24.35,30200.0,17.9417,17.9417,17.927,17.9417,30200.0
2012-10-08 15:00:00,24.35,24.36,24.35,24.36,39400.0,17.9417,17.9491,17.9417,17.9491,39400.0
2012-10-08 15:10:00,24.36,24.4,24.35,24.36,59200.0,17.9491,17.9785,17.9417,17.9491,59200.0
2012-10-08 15:20:00,24.36,24.36,24.34,24.35,52600.0,17.9491,17.9491,17.9343,17.9417,52600.0
2012-10-08 15:30:00,24.36,24.37,24.35,24.35,59200.0,17.9491,17.9564,17.9417,17.9417,59200.0
2012-10-08 15:40:00,24.34,24.35,24.31,24.34,83400.0,17.9343,17.9417,17.9122,17.9343,83400.0
2012-10-08 15:50:00,24.33,24.36,24.33,24.34,195000.0,17.927,17.9491,17.927,17.9343,195000.0
2012-10-09 09:30:00,24.28,24.36,24.25,24.36,65800.0,17.8901,17.9491,17.868,17.9491,65800.0
2012-10-09 09:40:00,24.37,24.41,24.33,24.34,44000.0,17.9564,17.9859,17.927,17.9343,44000.0
2012-10-09 09:50:00,24.34,24.35,24.26,24.27,54400.0,17.9343,17.9417,17.8754,17.8828,54400.0
2012-10-09 10:00:00,24.27,24.35,24.27,24.31,63200.0,17.8828,17.9417,17.8828,17.9122,63200.0
2012-10-09 10:10:00,24.31,24.4,24.3,24.35,80600.0,17.9122,17.9785,17.9049,17.9417,80600.0
2012-10-09 10:20:00,24.35,24.36,24.3,24.3,32400.0,17.9417,17.9491,17.9049,17.9049,32400.0
2012-10-09 10:30:00,24.3,24.33,24.27,24.28,38400.0,17.9049,17.927,17.8828,17.8901,38400.0
2012-10-09 10:40:00,24.27,24.28,24.23,24.24,42200.0,17.8828,17.8901,17.8533,17.8607,42200.0
2012-10-09 10:50:00,24.23,24.23,24.11,24.15,70800.0,17.8533,17.8533,17.7649,17.7943,70800.0
2012-10-09 11:00:00,24.14,24.15,24.06,24.08,177200.0,17.787,17.7943,17.728,17.7428,177200.0
2012-10-09 11:10:00,24.08,24.08,24.02,24.04,65200.0,17.7428,17.7428,17.6986,17.7133,65200.0
2012-10-09 11:20:00,24.04,24.06,24.02,24.05,73800.0,17.7133,17.728,17.6986,17.7207,73800.0
2012-10-09 11:30:00,24.05,24.07,24.02,24.05,39000.0,17.7207,17.7354,17.6986,17.7207,39000.0
2012-10-09 11:40:00,24.05,24.05,24.0,24.02,58000.0,17.7207,17.7207,17.6838,17.6986,58000.0
2012-10-09 11:50:00,24.03,24.07,24.02,24.07,42600.0,17.7059,17.7354,17.6986,17.7354,42600.0
2012-10-09 12:00:00,24.08,24.1,24.07,24.09,30600.0,17.7428,17.7575,17.7354,17.7501,30600.0
2012-10-09 12:10:00,24.09,24.15,24.07,24.11,30600.0,17.7501,17.7943,17.7354,17.7649,30600.0
2012-10-09 12:20:00,24.11,24.11,24.05,24.06,45000.0,17.7649,17.7649,17.7207,17.728,45000.0
2012-10-09 12:30:00,24.07,24.07,24.04,24.07,25400.0,17.7354,17.7354,17.7133,17.7354,25400.0
2012-10-09 12:40:00,24.06,24.07,24.03,24.05,26200.0,17.728,17.7354,17.7059,17.7207,26200.0
2012-10-09 12:50:00,24.05,24.07,24.04,24.05,27000.0,17.7207,17.7354,17.7133,17.7207,27000.0
2012-10-09 13:00:00,24.05,24.09,24.05,24.06,43200.0,17.7207,17.7501,17.7207,17.728,43200.0
2012-10-09 13:10:00,24.07,24.11,24.07,24.11,27000.0,17.7354,17.7649,17.7354,17.7649,27000.0
2012-10-09 13:20:00,24.11,24.16,24.1,24.11,60600.0,17.7649,17.8017,17.7575,17.7649,60600.0
2012-10-09 13:30:00,24.13,24.18,24.11,24.16,54400.0,17.7796,17.8164,17.7649,17.8017,54400.0
2012-10-09 13:40:00,24.15,24.18,24.14,24.17,32000.0,17.7943,17.8164,17.787,17.8091,32000.0
2012-10-09 13:50:00,24.17,24.21,24.14,24.15,39400.0,17.8091,17.8385,17.787,17.7943,39400.0
2012-10-09 14:00:00,24.13,24.17,24.13,24.15,31800.0,17.7796,17.8091,17.7796,17.7943,31800.0
2012-10-09 14:10:00,24.15,24.17,24.13,24.17,48400.0,17.7943,17.8091,17.7796,17.8091,48400.0
2012-10-09 14:20:00,24.17,24.19,24.14,24.15,70200.0,17.8091,17.8238,17.787,17.7943,70200.0
2012-10-09 14:30:00,24.14,24.16,24.12,24.13,67000.0,17.787,17.8017,17.7722,17.7796,67000.0
2012-10-09 14:40:00,24.11,24.14,24.07,24.13,92400.0,17.7649,17.787,17.7354,17.7796,92400.0
2012-10-09 14:50:00,24.13,24.15,24.11,24.15,27400.0,17.7796,17.7943,17.7649,17.7943,27400.0
2012-10-09 15:00:00,24.16,24.17,24.12,24.13,50000.0,17.8017,17.8091,17.7722,17.7796,50000.0
2012-10-09 15:10:00,24.14,24.15,24.09,24.1,57600.0,17.787,17.7943,17.7501,17.7575,57600.0
2012-10-09 15:20:00,24.09,24.1,24.04,24.07,60400.0,17.7501,17.7575,17.7133,17.7354,60400.0
2012-10-09 15:30:00,24.06,24.07,24.02,24.06,95000.0,17.728,17.7354,17.6986,17.728,95000.0
2012-10-09 15:40:00,24.07,24.12,24.07,24.09,158200.0,17.7354,17.7722,17.7354,17.7501,158200.0
2012-10-09 15:50:00,24.09,24.09,24.02,24.04,486200.0,17.7501,17.7501,17.6986,17.7133,486200.0
2012-10-10 09:30:00,24.01,24.09,23.95,23.95,53800.0,17.6912,17.7501,17.647,17.647,53800.0
2012-10-10 09:40:00,23.95,24.03,23.92,23.99,91000.0,17.647,17.7059,17.6249,17.6764,91000.0
2012-10-10 09:50:00,24.0,24.03,23.91,23.95,131600.0,17.6838,17.7059,17.6175,17.647,131600.0
2012-10-10 10:00:00,23.96,23.99,23.9,23.97,285000.0,17.6543,17.6764,17.6101,17.6617,285000.0
2012-10-10 10:10:00,23.98,24.02,23.94,23.98,99400.0,17.6691,17.6986,17.6396,17.6691,99400.0
2012-10-10 10:20:00,23.97,24.02,23.96,24.02,125000.0,17.6617,17.6986,17.6543,17.6986,125000.0
2012-10-10 10:30:00,24.02,24.04,23.97,23.98,376400.0,17.6986,17.7133,17.6617,17.6691,376400.0
2012-10-10 10:40:00,23.98,23.99,23.95,23.98,140600.0,17.6691,17.6764,17.647,17.6691,140600.0
2012-10-10 10:50:00,23.98,24.0,23.96,23.98,155200.0,17.6691,17.6838,17.6543,17.6691,155200.0
2012-10-10 11:00:00,23.98,23.98,23.94,23.98,92400.0,17.6691,17.6691,17.6396,17.6691,92400.0
2012-10-10 11:10:00,23.98,23.98,23.85,23.85,167600.0,17.6691,17.6691,17.5733,17.5733,167600.0
2012-10-10 11:20:00,23.85,23.92,23.85,23.9,69600.0,17.5733,17.6249,17.5733,17.6101,69600.0
2012-10-10 11:30:00,23.9,23.9,23.81,23.83,104000.0,17.6101,17.6101,17.5438,17.5586,104000.0
2012-10-10 11:40:00,23.83,23.86,23.82,23.84,61400.0,17.5586,17.5807,17.5512,17.5659,61400.0
2012-10-10 11:50:00,23.84,23.87,23.79,23.86,67400.0,17.5659,17.588,17.5291,17.5807,67400.0
2012-10-10 12:00:00,23.86,23.88,23.84,23.86,58800.0,17.5807,17.5954,17.5659,17.5807,58800.0
2012-10-10 12:10:00,23.86,23.88,23.84,23.84,79200.0,17.5807,17.5954,17.5659,17.5659,79200.0
2012-10-10 12:20:00,23.84,23.86,23.82,23.86,52600.0,17.5659,17.5807,17.5512,17.5807,52600.0
2012-10-10 12:30:00,23.86,23.86,23.78,23.82,66200.0,17.5807,17.5807,17.5217,17.5512,66200.0
2012-10-10 12:40:00,23.83,23.83,23.76,23.8,118000.0,17.5586,17.5586,17.507,17.5365,118000.0
2012-10-10 12:50:00,23.8,23.82,23.74,23.74,94600.0,17.5365,17.5512,17.4922,17.4922,94600.0
2012-10-10 13:00:00,23.75,23.77,23.72,23.73,174400.0,17.4996,17.5143,17.4775,17.4849,174400.0
2012-10-10 13:10:00,23.73,23.81,23.73,23.79,51200.0,17.4849,17.5438,17.4849,17.5291,51200.0
2012-10-10 13:20:00,23.79,23.83,23.79,23.82,52200.0,17.5291,17.5586,17.5291,17.5512,52200.0
2012-10-10 13:30:00,23.81,23.86,23.79,23.85,36000.0,17.5438,17.5807,17.5291,17.5733,36000.0
2012-10-10 13:40:00,23.85,23.86,23.81,23.85,40600.0,17.5733,17.5807,17.5438,17.5733,40600.0
2012-10-10 13:50:00,23.84,23.84,23.8,23.8,31800.0,17.5659,17.5659,17.5365,17.5365,31800.0
2012-10-10 14:00:00,23.81,23.88,23.8,23.83,111400.0,17.5438,17.5954,17.5365,17.5586,111400.0
2012-10-10 14:10:00,23.83,23.83,23.79,23.81,57200.0,17.5586,17.5586,17.5291,17.5438,57200.0
2012-10-10 14:20:00,23.81,23.82,23.75,23.78,207600.0,17.5438,17.5512,17.4996,17.5217,207600.0
2012-10-10 14:30:00,23.78,23.79,23.74,23.74,104000.0,17.5217,17.5291,17.4922,17.4922,104000.0
2012-10-10 14:40:00,23.75,23.75,23.72,23.73,118600.0,17.4996,17.4996,17.4775,17.4849,118600.0
2012-10-10 14:50:00,23.75,23.75,23.73,23.75,93600.0,17.4996,17.4996,17.4849,17.4996,93600.0
2012-10-10 15:00:00,23.75,23.8,23.73,23.79,155600.0,17.4996,17.5365,17.4849,17.5291,155600.0
2012-10-10 15:10:00,23.79,23.83,23.75,23.77,129200.0,17.5291,17.5586,17.4996,17.5143,129200.0
2012-10-10 15:20:00,23.77,23.78,23.74,23.75,194400.0,17.5143,17.5217,17.4922,17.4996,194400.0
2012-10-10 15:30:00,23.75,23.78,23.74,23.77,133400.0,17.4996,17.5217,17.4922,17.5143,133400.0
2012-10-10 15:40:00,23.77,23.82,23.77,23.81,355400.0,17.5143,17.5512,17.5143,17.5438,355400.0
2012-10-10 15:50:00,23.8,23.81,23.77,23.81,493800.0,17.5365,17.5438,17.5143,17.5438,493800.0
2012-10-11 09:30:00,24.0,24.1,24.0,24.08,236000.0,17.6838,17.7575,17.6838,17.7428,236000.0
2012-10-11 09:40:00,24.08,24.1,24.02,24.03,121000.0,17.7428,17.7575,17.6986,17.7059,121000.0
2012-10-11 09:50:00,24.02,24.09,24.02,24.07,93400.0,17.6986,17.7501,17.6986,17.7354,93400.0
2012-10-11 10:00:00,24.07,24.1,24.06,24.08,118000.0,17.7354,17.7575,17.728,17.7428,118000.0
2012-10-11 10:10:00,24.09,24.21,24.09,24.18,100800.0,17.7501,17.8385,17.7501,17.8164,100800.0
2012-10-11 10:20:00,24.18,24.21,24.17,24.18,46200.0,17.8164,17.8385,17.8091,17.8164,46200.0
2012-10-11 10:30:00,24.18,24.21,24.18,24.2,48400.0,17.8164,17.8385,17.8164,17.8312,48400.0
2012-10-11 10:40:00,24.2,24.27,24.2,24.25,51600.0,17.8312,17.8828,17.8312,17.868,51600.0
2012-10-11 10:50:00,24.25,24.28,24.25,24.25,57000.0,17.868,17.8901,17.868,17.868,57000.0
2012-10-11 11:00:00,24.25,24.29,24.23,24.23,104800.0,17.868,17.8975,17.8533,17.8533,104800.0
2012-10-11 11:10:00,24.23,24.24,24.2,24.2,100400.0,17.8533,17.8607,17.8312,17.8312,100400.0
2012-10-11 11:20:00,24.2,24.24,24.2,24.23,46600.0,17.8312,17.8607,17.8312,17.8533,46600.0
2012-10-11 11:30:00,24.23,24.24,24.21,24.24,40200.0,17.8533,17.8607,17.8385,17.8607,40200.0
2012-10-11 11:40:00,24.24,24.25,24.21,24.24,51600.0,17.8607,17.868,17.8385,17.8607,51600.0
2012-10-11 11:50:00,24.24,24.24,24.2,24.23,71800.0,17.8607,17.8607,17.8312,17.8533,71800.0
2012-10-11 12:00:00,24.23,24.25,24.21,24.24,38600.0,17.8533,17.868,17.8385,17.8607,38600.0
2012-10-11 12:10:00,24.24,24.26,24.24,24.24,24600.0,17.8607,17.8754,17.8607,17.8607,24600.0
2012-10-11 12:20:00,24.24,24.24,24.21,24.22,37600.0,17.8607,17.8607,17.8385,17.8459,37600.0
2012-10-11 12:30:00,24.23,24.26,24.23,24.25,22800.0,17.8533,17.8754,17.8533,17.868,22800.0
2012-10-11 12:40:00,24.25,24.27,24.23,24.26,28200.0,17.868,17.8828,17.8533,17.8754,28200.0
2012-10-11 12:50:00,24.26,24.28,24.23,24.23,48200.0,17.8754,17.8901,17.8533,17.8533,48200.0
2012-10-11 13:00:00,24.23,24.25,24.2,24.23,69800.0,17.8533,17.868,17.8312,17.8533,69800.0
2012-10-11 13:10:00,24.23,24.23,24.21,24.22,34800.0,17.8533,17.8533,17.8385,17.8459,34800.0
2012-10-11 13:20:00,24.22,24.22,24.18,24.2,59200.0,17.8459,17.8459,17.8164,17.8312,59200.0
2012-10-11 13:30:00,24.2,24.21,24.18,24.2,89400.0,17.8312,17.8385,17.8164,17.8312,89400.0
2012-10-11 13:40:00,24.2,24.2,24.15,24.18,51800.0,17.8312,17.8312,17.7943,17.8164,51800.0
2012-10-11 13:50:00,24.18,24.19,24.14,24.17,77000.0,17.8164,17.8238,17.787,17.8091,77000.0
2012-10-11 14:00:00,24.16,24.2,24.16,24.18,75800.0,17.8017,17.8312,17.8017,17.8164,75800.0
2012-10-11 14:10:00,24.17,24.22,24.17,24.19,66800.0,17.8091,17.8459,17.8091,17.8238,66800.0
2012-10-11 14:20:00,24.18,24.21,24.17,24.2,60400.0,17.8164,17.8385,17.8091,17.8312,60400.0
2012-10-11 14:30:00,24.2,24.21,24.18,24.19,41400.0,17.8312,17.8385,17.8164,17.8238,41400.0
2012-10-11 14:40:00,24.19,24.19,24.13,24.15,57400.0,17.8238,17.8238,17.7796,17.7943,57400.0
2012-10-11 14:50:00,24.15,24.18,24.15,24.16,62200.0,17.7943,17.8164,17.7943,17.8017,62200.0
2012-10-11 15:00:00,24.16,24.18,24.16,24.16,69200.0,17.8017,17.8164,17.8017,17.8017,69200.0
2012-10-11 15:10:00,24.16,24.23,24.16,24.18,71200.0,17.8017,17.8533,17.8017,17.8164,71200.0
2012-10-11 15:20:00,24.17,24.21,24.16,24.21,59600.0,17.8091,17.8385,17.8017,17.8385,59600.0
2012-10-11 15:30:00,24.2,24.2,24.15,24.16,132000.0,17.8312,17.8312,17.7943,17.8017,132000.0
2012-10-11 15:40:00,24.16,24.18,24.15,24.17,226000.0,17.8017,17.8164,17.7943,17.8091,226000.0
2012-10-11 15:50:00,24.17,24.2,24.15,24.16,554600.0,17.8091,17.8312,17.7943,17.8017,554600.0
2012-10-12 09:30:00,24.13,24.19,24.04,24.15,119200.0,17.7796,17.8238,17.7133,17.7943,119200.0
2012-10-12 09:40:00,24.16,24.18,24.04,24.07,83200.0,17.8017,17.8164,17.7133,17.7354,83200.0
2012-10-12 09:50:00,24.07,24.18,24.04,24.16,72800.0,17.7354,17.8164,17.7133,17.8017,72800.0
2012-10-12 10:00:00,24.14,24.18,24.1,24.1,61400.0,17.787,17.8164,17.7575,17.7575,61400.0
2012-10-12 10:10:00,24.1,24.15,24.08,24.09,73800.0,17.7575,17.7943,17.7428,17.7501,73800.0
2012-10-12 10:20:00,24.08,24.09,24.0,24.02,62000.0,17.7428,17.7501,17.6838,17.6986,62000.0
2012-10-12 10:30:00,24.03,24.04,24.0,24.02,64800.0,17.7059,17.7133,17.6838,17.6986,64800.0
2012-10-12 10:40:00,24.02,24.05,23.99,24.01,40800.0,17.6986,17.7207,17.6764,17.6912,40800.0
2012-10-12 10:50:00,24.01,24.02,23.98,23.98,80800.0,17.6912,17.6986,17.6691,17.6691,80800.0
2012-10-12 11:00:00,23.99,24.0,23.97,23.99,52400.0,17.6764,17.6838,17.6617,17.6764,52400.0
2012-10-12 11:10:00,23.99,23.99,23.91,23.92,68600.0,17.6764,17.6764,17.6175,17.6249,68600.0
2012-10-12 11:20:00,23.92,23.94,23.88,23.88,71600.0,17.6249,17.6396,17.5954,17.5954,71600.0
2012-10-12 11:30:00,23.87,23.87,23.81,23.81,118000.0,17.588,17.588,17.5438,17.5438,118000.0
2012-10-12 11:40:00,23.82,23.84,23.77,23.81,66800.0,17.5512,17.5659,17.5143,17.5438,66800.0
2012-10-12 11:50:00,23.8,23.8,23.77,23.79,81200.0,17.5365,17.5365,17.5143,17.5291,81200.0
2012-10-12 12:00:00,23.79,23.81,23.77,23.8,119800.0,17.5291,17.5438,17.5143,17.5365,119800.0
2012-10-12 12:10:00,23.8,23.82,23.79,23.81,142000.0,17.5365,17.5512,17.5291,17.5438,142000.0
2012-10-12 12:20:00,23.81,23.82,23.79,23.8,96200.0,17.5438,17.5512,17.5291,17.5365,96200.0
2012-10-12 12:30:00,23.81,23.85,23.81,23.84,60000.0,17.5438,17.5733,17.5438,17.5659,60000.0
2012-10-12 12:40:00,23.84,23.85,23.83,23.84,48200.0,17.5659,17.5733,17.5586,17.5659,48200.0
2012-10-12 12:50:00,23.83,23.88,23.83,23.87,34800.0,17.5586,17.5954,17.5586,17.588,34800.0
2012-10-12 13:00:00,23.86,23.88,23.86,23.87,40000.0,17.5807,17.5954,17.5807,17.588,40000.0
2012-10-12 13:10:00,23.87,23.88,23.86,23.86,52400.0,17.588,17.5954,17.5807,17.5807,52400.0
2012-10-12 13:20:00,23.86,23.88,23.84,23.84,21600.0,17.5807,17.5954,17.5659,17.5659,21600.0
2012-10-12 13:30:00,23.84,23.86,23.83,23.86,39000.0,17.5659,17.5807,17.5586,17.5807,39000.0
2012-10-12 13:40:00,23.86,23.87,23.85,23.86,38600.0,17.5807,17.588,17.5733,17.5807,38600.0
2012-10-12 13:50:00,23.86,23.92,23.86,23.92,90000.0,17.5807,17.6249,17.5807,17.6249,90000.0
2012-10-12 14:00:00,23.92,23.96,23.92,23.96,99000.0,17.6249,17.6543,17.6249,17.6543,99000.0
2012-10-12 14:10:00,23.95,23.96,23.93,23.94,91400.0,17.647,17.6543,17.6322,17.6396,91400.0
2012-10-12 14:20:00,23.95,24.0,23.94,23.99,54000.0,17.647,17.6838,17.6396,17.6764,54000.0
2012-10-12 14:30:00,24.0,24.03,23.98,24.02,71800.0,17.6838,17.7059,17.6691,17.6986,71800.0
2012-10-12 14:40:00,24.02,24.03,23.99,24.03,65400.0,17.6986,17.7059,17.6764,17.7059,65400.0
2012-10-12 14:50:00,24.03,24.08,24.02,24.05,115000.0,17.7059,17.7428,17.6986,17.7207,115000.0
2012-10-12 15:00:00,24.05,24.06,24.03,24.06,131800.0,17.7207,17.728,17.7059,17.728,131800.0
2012-10-12 15:10:00,24.05,24.11,24.05,24.11,135200.0,17.7207,17.7649,17.7207,17.7649,135200.0
2012-10-12 15:20:00,24.11,24.11,24.06,24.07,103400.0,17.7649,17.7649,17.728,17.7354,103400.0
2012-10-12 15:30:00,24.07,24.1,24.06,24.07,151600.0,17.7354,17.7575,17.728,17.7354,151600.0
2012-10-12 15:40:00,24.07,24.1,24.06,24.07,218200.0,17.7354,17.7575,17.728,17.7354,218200.0
2012-10-12 15:50:00,24.08,24.12,24.07,24.08,555200.0,17.7428,17.7722,17.7354,17.7428,555200.0
2012-10-15 09:30:00,24.18,24.29,24.13,24.21,112600.0,17.8164,17.8975,17.7796,17.8385,112600.0
2012-10-15 09:40:00,24.22,24.27,24.13,24.17,60200.0,17.8459,17.8828,17.7796,17.8091,60200.0
2012-10-15 09:50:00,24.17,24.19,24.07,24.13,102200.0,17.8091,17.8238,17.7354,17.7796,102200.0
2012-10-15 10:00:00,24.11,24.15,24.04,24.07,50600.0,17.7649,17.7943,17.7133,17.7354,50600.0
2012-10-15 10:10:00,24.08,24.09,24.01,24.01,47400.0,17.7428,17.7501,17.6912,17.6912,47400.0
2012-10-15 10:20:00,24.02,24.07,24.01,24.02,48600.0,17.6986,17.7354,17.6912,17.6986,48600.0
2012-10-15 10:30:00,24.01,24.08,24.0,24.05,53000.0,17.6912,17.7428,17.6838,17.7207,53000.0
2012-10-15 10:40:00,24.05,24.09,24.0,24.01,116600.0,17.7207,17.7501,17.6838,17.6912,116600.0
2012-10-15 10:50:00,24.0,24.02,23.96,24.02,71600.0,17.6838,17.6986,17.6543,17.6986,71600.0
2012-10-15 11:00:00,24.02,24.1,24.0,24.09,84200.0,17.6986,17.7575,17.6838,17.7501,84200.0
2012-10-15 11:10:00,24.09,24.12,24.08,24.12,93000.0,17.7501,17.7722,17.7428,17.7722,93000.0
2012-10-15 11:20:00,24.12,24.21,24.12,24.2,121400.0,17.7722,17.8385,17.7722,17.8312,121400.0
2012-10-15 11:30:00,24.2,24.21,24.17,24.19,77800.0,17.8312,17.8385,17.8091,17.8238,77800.0
2012-10-15 11:40:00,24.19,24.25,24.19,24.23,79600.0,17.8238,17.868,17.8238,17.8533,79600.0
2012-10-15 11:50:00,24.23,24.25,24.21,24.21,71800.0,17.8533,17.868,17.8385,17.8385,71800.0
2012-10-15 12:00:00,24.21,24.28,24.21,24.27,69400.0,17.8385,17.8901,17.8385,17.8828,69400.0
2012-10-15 12:10:00,24.27,24.27,24.24,24.26,26000.0,17.8828,17.8828,17.8607,17.8754,26000.0
2012-10-15 12:20:00,24.25,24.33,24.25,24.33,73400.0,17.868,17.927,17.868,17.927,73400.0
2012-10-15 12:30:00,24.32,24.33,24.29,24.33,57000.0,17.9196,17.927,17.8975,17.927,57000.0
2012-10-15 12:40:00,24.34,24.34,24.31,24.32,49400.0,17.9343,17.9343,17.9122,17.9196,49400.0
2012-10-15 12:50:00,24.32,24.32,24.29,24.3,34000.0,17.9196,17.9196,17.8975,17.9049,34000.0
2012-10-15 13:00:00,24.3,24.34,24.29,24.33,47200.0,17.9049,17.9343,17.8975,17.927,47200.0
2012-10-15 13:10:00,24.34,24.35,24.31,24.32,42200.0,17.9343,17.9417,17.9122,17.9196,42200.0
2012-10-15 13:20:00,24.33,24.34,24.31,24.31,36400.0,17.927,17.9343,17.9122,17.9122,36400.0
2012-10-15 13:30:00,24.31,24.36,24.31,24.32,60000.0,17.9122,17.9491,17.9122,17.9196,60000.0
2012-10-15 13:40:00,24.32,24.36,24.32,24.35,40600.0,17.9196,17.9491,17.9196,17.9417,40600.0
2012-10-15 13:50:00,24.35,24.37,24.34,24.34,52800.0,17.9417,17.9564,17.9343,17.9343,52800.0
2012-10-15 14:00:00,24.34,24.34,24.32,24.33,77600.0,17.9343,17.9343,17.9196,17.927,77600.0
2012-10-15 14:10:00,24.34,24.4,24.33,24.35,263400.0,17.9343,17.9785,17.927,17.9417,263400.0
2012-10-15 14:20:00,24.35,24.39,24.34,24.35,72800.0,17.9417,17.9712,17.9343,17.9417,72800.0
2012-10-15 14:30:00,24.34,24.35,24.3,24.34,122600.0,17.9343,17.9417,17.9049,17.9343,122600.0
2012-10-15 14:40:00,24.34,24.36,24.3,24.31,146000.0,17.9343,17.9491,17.9049,17.9122,146000.0
2012-10-15 14:50:00,24.31,24.34,24.31,24.33,62600.0,17.9122,17.9343,17.9122,17.927,62600.0
2012-10-15 15:00:00,24.33,24.34,24.32,24.32,116200.0,17.927,17.9343,17.9196,17.9196,116200.0
2012-10-15 15:10:00,24.32,24.39,24.32,24.39,157200.0,17.9196,17.9712,17.9196,17.9712,157200.0
2012-10-15 15:20:00,24.38,24.39,24.33,24.34,147600.0,17.9638,17.9712,17.927,17.9343,147600.0
2012-10-15 15:30:00,24.34,24.36,24.33,24.35,177000.0,17.9343,17.9491,17.927,17.9417,177000.0
2012-10-15 15:40:00,24.35,24.41,24.33,24.39,205800.0,17.9417,17.9859,17.927,17.9712,205800.0
2012-10-15 15:50:00,24.39,24.42,24.39,24.39,464800.0,17.9712,17.9933,17.9712,17.9712,464800.0
2012-10-16 09:30:00,24.5,24.57,24.47,24.52,181800.0,18.0522,18.1038,18.0301,18.067,181800.0
2012-10-16 09:40:00,24.52,24.7,24.5,24.68,190000.0,18.067,18.1996,18.0522,18.1849,190000.0
2012-10-16 09:50:00,24.69,24.77,24.67,24.75,212600.0,18.1922,18.2512,18.1775,18.2364,212600.0
2012-10-16 10:00:00,24.75,24.83,24.71,24.8,196400.0,18.2364,18.2954,18.207,18.2733,196400.0
2012-10-16 10:10:00,24.8,24.84,24.79,24.82,172000.0,18.2733,18.3027,18.2659,18.288,172000.0
2012-10-16 10:20:00,24.82,24.83,24.73,24.75,178400.0,18.288,18.2954,18.2217,18.2364,178400.0
2012-10-16 10:30:00,24.75,24.78,24.73,24.74,81600.0,18.2364,18.2585,18.2217,18.2291,81600.0
2012-10-16 10:40:00,24.74,24.77,24.72,24.73,121200.0,18.2291,18.2512,18.2143,18.2217,121200.0
2012-10-16 10:50:00,24.74,24.74,24.67,24.69,130600.0,18.2291,18.2291,18.1775,18.1922,130600.0
2012-10-16 11:00:00,24.69,24.73,24.67,24.73,67600.0,18.1922,18.2217,18.1775,18.2217,67600.0
2012-10-16 11:10:00,24.73,24.8,24.73,24.78,93400.0,18.2217,18.2733,18.2217,18.2585,93400.0
2012-10-16 11:20:00,24.78,24.84,24.78,24.82,81800.0,18.2585,18.3027,18.2585,18.288,81800.0
2012-10-16 11:30:00,24.83,24.83,24.82,24.82,156200.0,18.2954,18.2954,18.288,18.288,156200.0
2012-10-16 11:40:00,24.82,24.83,24.8,24.82,127600.0,18.288,18.2954,18.2733,18.288,127600.0
2012-10-16 11:50:00,24.82,24.85,24.82,24.83,39400.0,18.288,18.3101,18.288,18.2954,39400.0
2012-10-16 12:00:00,24.83,24.85,24.82,24.84,98400.0,18.2954,18.3101,18.288,18.3027,98400.0
2012-10-16 12:10:00,24.84,24.85,24.83,24.85,80600.0,18.3027,18.3101,18.2954,18.3101,80600.0
2012-10-16 12:20:00,24.85,24.85,24.81,24.82,50600.0,18.3101,18.3101,18.2806,18.288,50600.0
2012-10-16 12:30:00,24.82,24.85,24.77,24.77,106800.0,18.288,18.3101,18.2512,18.2512,106800.0
2012-10-16 12:40:00,24.78,24.78,24.75,24.77,80000.0,18.2585,18.2585,18.2364,18.2512,80000.0
2012-10-16 12:50:00,24.77,24.77,24.74,24.75,87000.0,18.2512,18.2512,18.2291,18.2364,87000.0
2012-10-16 13:00:00,24.74,24.75,24.74,24.75,40600.0,18.2291,18.2364,18.2291,18.2364,40600.0
2012-10-16 13:10:00,24.75,24.75,24.74,24.75,59000.0,18.2364,18.2364,18.2291,18.2364,59000.0
2012-10-16 13:20:00,24.74,24.75,24.74,24.74,63600.0,18.2291,18.2364,18.2291,18.2291,63600.0
2012-10-16 13:30:00,24.74,24.76,24.74,24.75,34200.0,18.2291,18.2438,18.2291,18.2364,34200.0
2012-10-16 13:40:00,24.75,24.76,24.73,24.75,104000.0,18.2364,18.2438,18.2217,18.2364,104000.0
2012-10-16 13:50:00,24.75,24.76,24.75,24.75,68400.0,18.2364,18.2438,18.2364,18.2364,68400.0
2012-10-16 14:00:00,24.75,24.76,24.7,24.7,110200.0,18.2364,18.2438,18.1996,18.1996,110200.0
2012-10-16 14:10:00,24.7,24.71,24.65,24.68,81000.0,18.1996,18.207,18.1628,18.1849,81000.0
2012-10-16 14:20:00,24.68,24.69,24.67,24.68,60200.0,18.1849,18.1922,18.1775,18.1849,60200.0
2012-10-16 14:30:00,24.68,24.71,24.67,24.68,85800.0,18.1849,18.207,18.1775,18.1849,85800.0
2012-10-16 14:40:00,24.68,24.72,24.68,24.72,59200.0,18.1849,18.2143,18.1849,18.2143,59200.0
2012-10-16 14:50:00,24.72,24.72,24.68,24.7,81600.0,18.2143,18.2143,18.1849,18.1996,81600.0
2012-10-16 15:00:00,24.69,24.71,24.68,24.68,77600.0,18.1922,18.207,18.1849,18.1849,77600.0
2012-10-16 15:10:00,24.68,24.7,24.65,24.69,102400.0,18.1849,18.1996,18.1628,18.1922,102400.0
2012-10-16 15:20:00,24.68,24.69,24.66,24.68,88400.0,18.1849,18.1922,18.1701,18.1849,88400.0
2012-10-16 15:30:00,24.68,24.7,24.65,24.7,206000.0,18.1849,18.1996,18.1628,18.1996,206000.0
2012-10-16 15:40:00,24.7,24.71,24.65,24.66,298200.0,18.1996,18.207,18.1628,18.1701,298200.0
2012-10-16 15:50:00,24.66,24.71,24.66,24.71,584800.0,18.1701,18.207,18.1701,18.207,584800.0
2012-10-17 09:30:00,24.86,24.95,24.72,24.86,203800.0,18.3175,18.3838,18.2143,18.3175,203800.0
2012-10-17 09:40:00,24.86,24.89,24.82,24.87,161600.0,18.3175,18.3396,18.288,18.3249,161600.0
2012-10-17 09:50:00,24.88,25.0,24.86,24.99,321600.0,18.3322,18.4206,18.3175,18.4133,321600.0
2012-10-17 10:00:00,24.99,24.99,24.89,24.92,209200.0,18.4133,18.4133,18.3396,18.3617,209200.0
2012-10-17 10:10:00,24.93,24.93,24.84,24.86,194800.0,18.3691,18.3691,18.3027,18.3175,194800.0
2012-10-17 10:20:00,24.86,24.95,24.86,24.94,109200.0,18.3175,18.3838,18.3175,18.3764,109200.0
2012-10-17 10:30:00,24.95,24.96,24.92,24.95,87000.0,18.3838,18.3912,18.3617,18.3838,87000.0
2012-10-17 10:40:00,24.96,24.99,24.95,24.99,83400.0,18.3912,18.4133,18.3838,18.4133,83400.0
2012-10-17 10:50:00,24.99,24.99,24.94,24.95,77000.0,18.4133,18.4133,18.3764,18.3838,77000.0
2012-10-17 11:00:00,24.95,24.95,24.86,24.86,106000.0,18.3838,18.3838,18.3175,18.3175,106000.0
2012-10-17 11:10:00,24.86,24.9,24.86,24.9,119000.0,18.3175,18.347,18.3175,18.347,119000.0
2012-10-17 11:20:00,24.9,24.97,24.89,24.96,212800.0,18.347,18.3985,18.3396,18.3912,212800.0
2012-10-17 11:30:00,24.96,24.99,24.93,24.98,84600.0,18.3912,18.4133,18.3691,18.4059,84600.0
2012-10-17 11:40:00,24.99,24.99,24.97,24.98,66400.0,18.4133,18.4133,18.3985,18.4059,66400.0
2012-10-17 11:50:00,24.97,25.0,24.97,24.99,77800.0,18.3985,18.4206,18.3985,18.4133,77800.0
2012-10-17 12:00:00,24.98,25.05,24.97,25.04,220600.0,18.4059,18.4575,18.3985,18.4501,220600.0
2012-10-17 12:10:00,25.04,25.08,25.04,25.07,114800.0,18.4501,18.4796,18.4501,18.4722,114800.0
2012-10-17 12:20:00,25.07,25.12,25.07,25.09,113400.0,18.4722,18.5091,18.4722,18.487,113400.0
2012-10-17 12:30:00,25.09,25.12,25.09,25.11,125600.0,18.487,18.5091,18.487,18.5017,125600.0
2012-10-17 12:40:00,25.11,25.14,25.09,25.09,143200.0,18.5017,18.5238,18.487,18.487,143200.0
2012-10-17 12:50:00,25.09,25.09,25.05,25.07,85800.0,18.487,18.487,18.4575,18.4722,85800.0
2012-10-17 13:00:00,25.07,25.09,25.07,25.08,64000.0,18.4722,18.487,18.4722,18.4796,64000.0
2012-10-17 13:10:00,25.07,25.07,25.04,25.05,41000.0,18.4722,18.4722,18.4501,18.4575,41000.0
2012-10-17 13:20:00,25.05,25.05,25.03,25.05,71200.0,18.4575,18.4575,18.4427,18.4575,71200.0
2012-10-17 13:30:00,25.05,25.05,25.02,25.03,76000.0,18.4575,18.4575,18.4354,18.4427,76000.0
2012-10-17 13:40:00,25.03,25.03,24.98,25.0,59800.0,18.4427,18.4427,18.4059,18.4206,59800.0
2012-10-17 13:50:00,25.0,25.05,25.0,25.04,93800.0,18.4206,18.4575,18.4206,18.4501,93800.0
2012-10-17 14:00:00,25.04,25.06,25.04,25.06,59600.0,18.4501,18.4649,18.4501,18.4649,59600.0
2012-10-17 14:10:00,25.06,25.07,25.05,25.05,58600.0,18.4649,18.4722,18.4575,18.4575,58600.0
2012-10-17 14:20:00,25.06,25.11,25.06,25.1,139200.0,18.4649,18.5017,18.4649,18.4943,139200.0
2012-10-17 14:30:00,25.11,25.14,25.1,25.14,101800.0,18.5017,18.5238,18.4943,18.5238,101800.0
2012-10-17 14:40:00,25.14,25.14,25.11,25.11,218000.0,18.5238,18.5238,18.5017,18.5017,218000.0
2012-10-17 14:50:00,25.11,25.13,25.1,25.12,101600.0,18.5017,18.5164,18.4943,18.5091,101600.0
2012-10-17 15:00:00,25.13,25.15,25.11,25.15,117200.0,18.5164,18.5312,18.5017,18.5312,117200.0
2012-10-17 15:10:00,25.16,25.17,25.14,25.15,88800.0,18.5385,18.5459,18.5238,18.5312,88800.0
2012-10-17 15:20:00,25.15,25.16,25.13,25.15,149200.0,18.5312,18.5385,18.5164,18.5312,149200.0
2012-10-17 15:30:00,25.15,25.18,25.14,25.17,223000.0,18.5312,18.5533,18.5238,18.5459,223000.0
2012-10-17 15:40:00,25.16,25.18,25.11,25.11,248800.0,18.5385,18.5533,18.5017,18.5017,248800.0
2012-10-17 15:50:00,25.11,25.15,25.11,25.14,501400.0,18.5017,18.5312,18.5017,18.5238,501400.0
2012-10-18 09:30:00,25.04,25.14,25.04,25.1,116000.0,18.4501,18.5238,18.4501,18.4943,116000.0
2012-10-18 09:40:00,25.1,25.13,25.04,25.07,104400.0,18.4943,18.5164,18.4501,18.4722,104400.0
2012-10-18 09:50:00,25.07,25.16,25.07,25.12,161000.0,18.4722,18.5385,18.4722,18.5091,161000.0
2012-10-18 10:00:00,25.14,25.23,25.13,25.22,99800.0,18.5238,18.5901,18.5164,18.5827,99800.0
2012-10-18 10:10:00,25.23,25.23,25.15,25.19,171000.0,18.5901,18.5901,18.5312,18.5606,171000.0
2012-10-18 10:20:00,25.19,25.2,25.12,25.17,70200.0,18.5606,18.568,18.5091,18.5459,70200.0
2012-10-18 10:30:00,25.16,25.19,25.12,25.13,66600.0,18.5385,18.5606,18.5091,18.5164,66600.0
2012-10-18 10:40:00,25.12,25.13,25.08,25.11,80600.0,18.5091,18.5164,18.4796,18.5017,80600.0
2012-10-18 10:50:00,25.11,25.14,25.08,25.09,69600.0,18.5017,18.5238,18.4796,18.487,69600.0
2012-10-18 11:00:00,25.1,25.13,25.09,25.09,85600.0,18.4943,18.5164,18.487,18.487,85600.0
2012-10-18 11:10:00,25.09,25.11,25.08,25.09,81800.0,18.487,18.5017,18.4796,18.487,81800.0
2012-10-18 11:20:00,25.08,25.12,25.06,25.09,96400.0,18.4796,18.5091,18.4649,18.487,96400.0
2012-10-18 11:30:00,25.1,25.11,25.05,25.05,59200.0,18.4943,18.5017,18.4575,18.4575,59200.0
2012-10-18 11:40:00,25.06,25.08,25.04,25.05,69200.0,18.4649,18.4796,18.4501,18.4575,69200.0
2012-10-18 11:50:00,25.04,25.09,25.03,25.08,83800.0,18.4501,18.487,18.4427,18.4796,83800.0
2012-10-18 12:00:00,25.09,25.11,25.07,25.09,110000.0,18.487,18.5017,18.4722,18.487,110000.0
2012-10-18 12:10:00,25.09,25.11,25.06,25.06,79200.0,18.487,18.5017,18.4649,18.4649,79200.0
2012-10-18 12:20:00,25.06,25.07,25.05,25.05,64600.0,18.4649,18.4722,18.4575,18.4575,64600.0
2012-10-18 12:30:00,25.05,25.09,25.01,25.07,173600.0,18.4575,18.487,18.428,18.4722,173600.0
2012-10-18 12:40:00,25.07,25.08,25.03,25.03,61800.0,18.4722,18.4796,18.4427,18.4427,61800.0
2012-10-18 12:50:00,25.03,25.06,24.98,25.01,95600.0,18.4427,18.4649,18.4059,18.428,95600.0
2012-10-18 13:00:00,25.02,25.07,25.0,25.0,74600.0,18.4354,18.4722,18.4206,18.4206,74600.0
2012-10-18 13:10:00,25.0,25.03,24.99,25.03,55000.0,18.4206,18.4427,18.4133,18.4427,55000.0
2012-10-18 13:20:00,25.03,25.07,25.02,25.06,49000.0,18.4427,18.4722,18.4354,18.4649,49000.0
2012-10-18 13:30:00,25.06,25.06,25.01,25.01,42400.0,18.4649,18.4649,18.428,18.428,42400.0
2012-10-18 13:40:00,25.02,25.05,25.0,25.01,83000.0,18.4354,18.4575,18.4206,18.428,83000.0
2012-10-18 13:50:00,25.01,25.02,24.95,24.98,93000.0,18.428,18.4354,18.3838,18.4059,93000.0
2012-10-18 14:00:00,24.99,25.06,24.97,25.0,137200.0,18.4133,18.4649,18.3985,18.4206,137200.0
2012-10-18 14:10:00,25.0,25.04,24.99,25.02,110200.0,18.4206,18.4501,18.4133,18.4354,110200.0
2012-10-18 14:20:00,25.03,25.04,24.98,24.98,107400.0,18.4427,18.4501,18.4059,18.4059,107400.0
2012-10-18 14:30:00,24.98,24.99,24.89,24.9,155600.0,18.4059,18.4133,18.3396,18.347,155600.0
2012-10-18 14:40:00,24.9,24.93,24.86,24.88,253000.0,18.347,18.3691,18.3175,18.3322,253000.0
2012-10-18 14:50:00,24.88,24.94,24.86,24.93,188000.0,18.3322,18.3764,18.3175,18.3691,188000.0
2012-10-18 15:00:00,24.93,24.96,24.88,24.96,99600.0,18.3691,18.3912,18.3322,18.3912,99600.0
2012-10-18 15:10:00,24.96,24.97,24.93,24.95,140400.0,18.3912,18.3985,18.3691,18.3838,140400.0
2012-10-18 15:20:00,24.95,25.0,24.93,25.0,179000.0,18.3838,18.4206,18.3691,18.4206,179000.0
2012-10-18 15:30:00,25.0,25.02,24.98,25.0,177000.0,18.4206,18.4354,18.4059,18.4206,177000.0
2012-10-18 15:40:00,25.0,25.06,25.0,25.02,272200.0,18.4206,18.4649,18.4206,18.4354,272200.0
2012-10-18 15:50:00,25.03,25.06,25.02,25.05,471600.0,18.4427,18.4649,18.4354,18.4575,471600.0
2012-10-19 09:30:00,24.96,25.09,24.91,24.94,885600.0,18.3912,18.487,18.3543,18.3764,885600.0
2012-10-19 09:40:00,24.94,24.99,24.89,24.9,117600.0,18.3764,18.4133,18.3396,18.347,117600.0
2012-10-19 09:50:00,24.9,25.1,24.9,25.08,168000.0,18.347,18.4943,18.347,18.4796,168000.0
2012-10-19 10:00:00,25.06,25.09,24.99,25.03,129600.0,18.4649,18.487,18.4133,18.4427,129600.0
2012-10-19 10:10:00,25.03,25.03,24.95,24.95,142400.0,18.4427,18.4427,18.3838,18.3838,142400.0
2012-10-19 10:20:00,24.95,24.95,24.92,24.92,66000.0,18.3838,18.3838,18.3617,18.3617,66000.0
2012-10-19 10:30:00,24.92,24.93,24.91,24.93,51000.0,18.3617,18.3691,18.3543,18.3691,51000.0
2012-10-19 10:40:00,24.92,24.95,24.89,24.93,145200.0,18.3617,18.3838,18.3396,18.3691,145200.0
2012-10-19 10:50:00,24.92,24.95,24.92,24.93,75600.0,18.3617,18.3838,18.3617,18.3691,75600.0
2012-10-19 11:00:00,24.93,24.93,24.9,24.9,86200.0,18.3691,18.3691,18.347,18.347,86200.0
2012-10-19 11:10:00,24.9,24.9,24.86,24.88,92200.0,18.347,18.347,18.3175,18.3322,92200.0
2012-10-19 11:20:00,24.88,24.93,24.88,24.91,69400.0,18.3322,18.3691,18.3322,18.3543,69400.0
2012-10-19 11:30:00,24.92,24.96,24.91,24.96,36800.0,18.3617,18.3912,18.3543,18.3912,36800.0
2012-10-19 11:40:00,24.96,24.96,24.89,24.89,32600.0,18.3912,18.3912,18.3396,18.3396,32600.0
2012-10-19 11:50:00,24.88,24.89,24.82,24.84,101800.0,18.3322,18.3396,18.288,18.3027,101800.0
2012-10-19 12:00:00,24.84,24.86,24.84,24.84,38000.0,18.3027,18.3175,18.3027,18.3027,38000.0
2012-10-19 12:10:00,24.85,24.85,24.76,24.78,50400.0,18.3101,18.3101,18.2438,18.2585,50400.0
2012-10-19 12:20:00,24.78,24.82,24.77,24.78,27000.0,18.2585,18.288,18.2512,18.2585,27000.0
2012-10-19 12:30:00,24.78,24.83,24.78,24.82,35200.0,18.2585,18.2954,18.2585,18.288,35200.0
2012-10-19 12:40:00,24.82,24.83,24.81,24.82,28400.0,18.288,18.2954,18.2806,18.288,28400.0
2012-10-19 12:50:00,24.82,24.83,24.8,24.82,55800.0,18.288,18.2954,18.2733,18.288,55800.0
2012-10-19 13:00:00,24.82,24.86,24.81,24.86,46400.0,18.288,18.3175,18.2806,18.3175,46400.0
2012-10-19 13:10:00,24.87,24.92,24.86,24.9,54800.0,18.3249,18.3617,18.3175,18.347,54800.0
2012-10-19 13:20:00,24.9,24.92,24.89,24.89,65200.0,18.347,18.3617,18.3396,18.3396,65200.0
2012-10-19 13:30:00,24.89,24.89,24.84,24.84,79000.0,18.3396,18.3396,18.3027,18.3027,79000.0
2012-10-19 13:40:00,24.83,24.85,24.75,24.76,102600.0,18.2954,18.3101,18.2364,18.2438,102600.0
2012-10-19 13:50:00,24.75,24.8,24.74,24.77,94600.0,18.2364,18.2733,18.2291,18.2512,94600.0
2012-10-19 14:00:00,24.76,24.83,24.75,24.83,142400.0,18.2438,18.2954,18.2364,18.2954,142400.0
2012-10-19 14:10:00,24.82,24.85,24.79,24.8,84200.0,18.288,18.3101,18.2659,18.2733,84200.0
2012-10-19 14:20:00,24.8,24.8,24.68,24.7,89800.0,18.2733,18.2733,18.1849,18.1996,89800.0
2012-10-19 14:30:00,24.71,24.76,24.7,24.75,74800.0,18.207,18.2438,18.1996,18.2364,74800.0
2012-10-19 14:40:00,24.76,24.76,24.72,24.75,71200.0,18.2438,18.2438,18.2143,18.2364,71200.0
2012-10-19 14:50:00,24.75,24.81,24.7,24.81,86400.0,18.2364,18.2806,18.1996,18.2806,86400.0
2012-10-19 15:00:00,24.81,24.81,24.75,24.79,106200.0,18.2806,18.2806,18.2364,18.2659,106200.0
2012-10-19 15:10:00,24.78,24.82,24.77,24.82,118200.0,18.2585,18.288,18.2512,18.288,118200.0
2012-10-19 15:20:00,24.82,24.89,24.82,24.85,233600.0,18.288,18.3396,18.288,18.3101,233600.0
2012-10-19 15:30:00,24.85,24.86,24.82,24.85,206800.0,18.3101,18.3175,18.288,18.3101,206800.0
2012-10-19 15:40:00,24.85,24.88,24.83,24.86,278800.0,18.3101,18.3322,18.2954,18.3175,278800.0
2012-10-19 15:50:00,24.86,24.91,24.83,24.85,759800.0,18.3175,18.3543,18.2954,18.3101,759800.0
2012-10-22 09:30:00,24.78,25.0,24.78,24.91,170000.0,18.2585,18.4206,18.2585,18.3543,170000.0
2012-10-22 09:40:00,24.9,24.92,24.78,24.82,66200.0,18.347,18.3617,18.2585,18.288,66200.0
2012-10-22 09:50:00,24.81,24.91,24.78,24.88,89800.0,18.2806,18.3543,18.2585,18.3322,89800.0
2012-10-22 10:00:00,24.89,24.99,24.88,24.99,94800.0,18.3396,18.4133,18.3322,18.4133,94800.0
2012-10-22 10:10:00,25.0,25.0,24.96,24.96,125800.0,18.4206,18.4206,18.3912,18.3912,125800.0
2012-10-22 10:20:00,24.97,25.02,24.96,24.97,96400.0,18.3985,18.4354,18.3912,18.3985,96400.0
2012-10-22 10:30:00,24.98,25.02,24.95,24.95,157800.0,18.4059,18.4354,18.3838,18.3838,157800.0
2012-10-22 10:40:00,24.95,24.98,24.91,24.96,239400.0,18.3838,18.4059,18.3543,18.3912,239400.0
2012-10-22 10:50:00,24.97,25.0,24.93,24.98,114200.0,18.3985,18.4206,18.3691,18.4059,114200.0
2012-10-22 11:00:00,24.97,24.99,24.96,24.97,88600.0,18.3985,18.4133,18.3912,18.3985,88600.0
2012-10-22 11:10:00,24.97,24.98,24.9,24.9,81200.0,18.3985,18.4059,18.347,18.347,81200.0
2012-10-22 11:20:00,24.9,24.92,24.86,24.91,83400.0,18.347,18.3617,18.3175,18.3543,83400.0
2012-10-22 11:30:00,24.92,24.93,24.89,24.93,77600.0,18.3617,18.3691,18.3396,18.3691,77600.0
2012-10-22 11:40:00,24.93,25.03,24.93,25.03,72600.0,18.3691,18.4427,18.3691,18.4427,72600.0
2012-10-22 11:50:00,25.02,25.03,24.99,25.01,48600.0,18.4354,18.4427,18.4133,18.428,48600.0
2012-10-22 12:00:00,25.0,25.02,24.96,25.0,82800.0,18.4206,18.4354,18.3912,18.4206,82800.0
2012-10-22 12:10:00,25.01,25.02,24.96,24.97,41200.0,18.428,18.4354,18.3912,18.3985,41200.0
2012-10-22 12:20:00,24.97,25.01,24.95,24.97,80600.0,18.3985,18.428,18.3838,18.3985,80600.0
2012-10-22 12:30:00,24.98,25.0,24.95,24.98,49200.0,18.4059,18.4206,18.3838,18.4059,49200.0
2012-10-22 12:40:00,24.97,24.99,24.96,24.97,44600.0,18.3985,18.4133,18.3912,18.3985,44600.0
2012-10-22 12:50:00,24.96,24.97,24.93,24.93,51200.0,18.3912,18.3985,18.3691,18.3691,51200.0
2012-10-22 13:00:00,24.93,24.96,24.91,24.91,49600.0,18.3691,18.3912,18.3543,18.3543,49600.0
2012-10-22 13:10:00,24.91,24.91,24.86,24.89,125200.0,18.3543,18.3543,18.3175,18.3396,125200.0
2012-10-22 13:20:00,24.9,24.9,24.8,24.81,74200.0,18.347,18.347,18.2733,18.2806,74200.0
2012-10-22 13:30:00,24.8,24.84,24.78,24.8,78800.0,18.2733,18.3027,18.2585,18.2733,78800.0
2012-10-22 13:40:00,24.8,24.82,24.75,24.82,66200.0,18.2733,18.288,18.2364,18.288,66200.0
2012-10-22 13:50:00,24.82,24.85,24.8,24.85,67200.0,18.288,18.3101,18.2733,18.3101,67200.0
2012-10-22 14:00:00,24.84,24.86,24.81,24.83,87200.0,18.3027,18.3175,18.2806,18.2954,87200.0
2012-10-22 14:10:00,24.83,24.89,24.81,24.88,98000.0,18.2954,18.3396,18.2806,18.3322,98000.0
2012-10-22 14:20:00,24.89,24.9,24.85,24.86,87600.0,18.3396,18.347,18.3101,18.3175,87600.0
2012-10-22 14:30:00,24.87,24.91,24.86,24.88,150000.0,18.3249,18.3543,18.3175,18.3322,150000.0
2012-10-22 14:40:00,24.88,24.93,24.87,24.89,212800.0,18.3322,18.3691,18.3249,18.3396,212800.0
2012-10-22 14:50:00,24.89,24.92,24.89,24.92,83000.0,18.3396,18.3617,18.3396,18.3617,83000.0
2012-10-22 15:00:00,24.92,24.93,24.87,24.89,151200.0,18.3617,18.3691,18.3249,18.3396,151200.0
2012-10-22 15:10:00,24.89,24.99,24.89,24.92,172000.0,18.3396,18.4133,18.3396,18.3617,172000.0
2012-10-22 15:20:00,24.92,24.95,24.89,24.95,115800.0,18.3617,18.3838,18.3396,18.3838,115800.0
2012-10-22 15:30:00,24.95,24.98,24.91,24.96,162600.0,18.3838,18.4059,18.3543,18.3912,162600.0
2012-10-22 15:40:00,24.96,24.97,24.92,24.97,263000.0,18.3912,18.3985,18.3617,18.3985,263000.0
2012-10-22 15:50:00,24.97,25.09,24.96,25.08,721000.0,18.3985,18.487,18.3912,18.4796,721000.0
2012-10-23 09:30:00,24.71,24.76,24.64,24.71,187600.0,18.207,18.2438,18.1554,18.207,187600.0
2012-10-23 09:40:00,24.71,24.75,24.66,24.73,95400.0,18.207,18.2364,18.1701,18.2217,95400.0
2012-10-23 09:50:00,24.73,24.78,24.71,24.73,101000.0,18.2217,18.2585,18.207,18.2217,101000.0
2012-10-23 10:00:00,24.73,24.75,24.66,24.7,179800.0,18.2217,18.2364,18.1701,18.1996,179800.0
2012-10-23 10:10:00,24.69,24.69,24.61,24.65,103000.0,18.1922,18.1922,18.1333,18.1628,103000.0
2012-10-23 10:20:00,24.66,24.8,24.66,24.74,223200.0,18.1701,18.2733,18.1701,18.2291,223200.0
2012-10-23 10:30:00,24.75,24.75,24.68,24.7,253400.0,18.2364,18.2364,18.1849,18.1996,253400.0
2012-10-23 10:40:00,24.7,24.81,24.68,24.81,120600.0,18.1996,18.2806,18.1849,18.2806,120600.0
2012-10-23 10:50:00,24.8,24.83,24.77,24.79,117600.0,18.2733,18.2954,18.2512,18.2659,117600.0
2012-10-23 11:00:00,24.79,24.81,24.74,24.74,153800.0,18.2659,18.2806,18.2291,18.2291,153800.0
2012-10-23 11:10:00,24.74,24.82,24.74,24.8,101400.0,18.2291,18.288,18.2291,18.2733,101400.0
2012-10-23 11:20:00,24.8,24.8,24.74,24.74,112200.0,18.2733,18.2733,18.2291,18.2291,112200.0
2012-10-23 11:30:00,24.74,24.75,24.7,24.71,131000.0,18.2291,18.2364,18.1996,18.207,131000.0
2012-10-23 11:40:00,24.72,24.75,24.67,24.73,75200.0,18.2143,18.2364,18.1775,18.2217,75200.0
2012-10-23 11:50:00,24.73,24.73,24.68,24.68,73800.0,18.2217,18.2217,18.1849,18.1849,73800.0
2012-10-23 12:00:00,24.69,24.72,24.66,24.67,77200.0,18.1922,18.2143,18.1701,18.1775,77200.0
2012-10-23 12:10:00,24.67,24.75,24.67,24.75,62800.0,18.1775,18.2364,18.1775,18.2364,62800.0
2012-10-23 12:20:00,24.75,24.75,24.71,24.71,44400.0,18.2364,18.2364,18.207,18.207,44400.0
2012-10-23 12:30:00,24.71,24.75,24.71,24.71,48200.0,18.207,18.2364,18.207,18.207,48200.0
2012-10-23 12:40:00,24.72,24.74,24.71,24.73,28400.0,18.2143,18.2291,18.207,18.2217,28400.0
2012-10-23 12:50:00,24.73,24.75,24.7,24.73,54000.0,18.2217,18.2364,18.1996,18.2217,54000.0
2012-10-23 13:00:00,24.74,24.74,24.68,24.68,46000.0,18.2291,18.2291,18.1849,18.1849,46000.0
2012-10-23 13:10:00,24.68,24.72,24.65,24.65,51800.0,18.1849,18.2143,18.1628,18.1628,51800.0
2012-10-23 13:20:00,24.66,24.68,24.65,24.65,28800.0,18.1701,18.1849,18.1628,18.1628,28800.0
2012-10-23 13:30:00,24.66,24.68,24.66,24.66,42200.0,18.1701,18.1849,18.1701,18.1701,42200.0
2012-10-23 13:40:00,24.66,24.68,24.62,24.63,39200.0,18.1701,18.1849,18.1406,18.148,39200.0
2012-10-23 13:50:00,24.64,24.77,24.63,24.74,106000.0,18.1554,18.2512,18.148,18.2291,106000.0
2012-10-23 14:00:00,24.74,24.77,24.69,24.71,85800.0,18.2291,18.2512,18.1922,18.207,85800.0
2012-10-23 14:10:00,24.71,24.72,24.65,24.69,82200.0,18.207,18.2143,18.1628,18.1922,82200.0
2012-10-23 14:20:00,24.7,24.75,24.68,24.74,80200.0,18.1996,18.2364,18.1849,18.2291,80200.0
2012-10-23 14:30:00,24.73,24.75,24.69,24.74,97600.0,18.2217,18.2364,18.1922,18.2291,97600.0
2012-10-23 14:40:00,24.75,24.83,24.72,24.79,120400.0,18.2364,18.2954,18.2143,18.2659,120400.0
2012-10-23 14:50:00,24.79,24.81,24.76,24.8,63200.0,18.2659,18.2806,18.2438,18.2733,63200.0
2012-10-23 15:00:00,24.8,24.86,24.75,24.84,215200.0,18.2733,18.3175,18.2364,18.3027,215200.0
2012-10-23 15:10:00,24.84,24.89,24.83,24.86,225600.0,18.3027,18.3396,18.2954,18.3175,225600.0
2012-10-23 15:20:00,24.86,24.88,24.82,24.83,154800.0,18.3175,18.3322,18.288,18.2954,154800.0
2012-10-23 15:30:00,24.83,24.84,24.78,24.8,250000.0,18.2954,18.3027,18.2585,18.2733,250000.0
2012-10-23 15:40:00,24.79,24.82,24.77,24.78,429800.0,18.2659,18.288,18.2512,18.2585,429800.0
2012-10-23 15:50:00,24.78,24.85,24.78,24.83,619800.0,18.2585,18.3101,18.2585,18.2954,619800.0
2012-10-24 09:30:00,24.8,25.15,24.72,24.72,297200.0,18.2733,18.5312,18.2143,18.2143,297200.0
2012-10-24 09:40:00,24.72,24.73,24.3,24.45,528400.0,18.2143,18.2217,17.9049,18.0154,528400.0
2012-10-24 09:50:00,24.43,24.45,24.3,24.33,274600.0,18.0007,18.0154,17.9049,17.927,274600.0
2012-10-24 10:00:00,24.34,24.39,24.29,24.37,299400.0,17.9343,17.9712,17.8975,17.9564,299400.0
2012-10-24 10:10:00,24.38,24.54,24.38,24.5,338800.0,17.9638,18.0817,17.9638,18.0522,338800.0
2012-10-24 10:20:00,24.5,24.53,24.42,24.47,282000.0,18.0522,18.0743,17.9933,18.0301,282000.0
2012-10-24 10:30:00,24.47,24.53,24.4,24.42,262200.0,18.0301,18.0743,17.9785,17.9933,262200.0
2012-10-24 10:40:00,24.43,24.53,24.42,24.52,180800.0,18.0007,18.0743,17.9933,18.067,180800.0
2012-10-24 10:50:00,24.51,24.54,24.5,24.52,104600.0,18.0596,18.0817,18.0522,18.067,104600.0
2012-10-24 11:00:00,24.52,24.54,24.47,24.48,169200.0,18.067,18.0817,18.0301,18.0375,169200.0
2012-10-24 11:10:00,24.49,24.54,24.46,24.52,102400.0,18.0449,18.0817,18.0228,18.067,102400.0
2012-10-24 11:20:00,24.52,24.61,24.51,24.61,202600.0,18.067,18.1333,18.0596,18.1333,202600.0
2012-10-24 11:30:00,24.61,24.77,24.6,24.74,243800.0,18.1333,18.2512,18.1259,18.2291,243800.0
2012-10-24 11:40:00,24.75,24.81,24.65,24.67,286600.0,18.2364,18.2806,18.1628,18.1775,286600.0
2012-10-24 11:50:00,24.68,24.68,24.6,24.64,108600.0,18.1849,18.1849,18.1259,18.1554,108600.0
2012-10-24 12:00:00,24.63,24.68,24.56,24.68,112000.0,18.148,18.1849,18.0964,18.1849,112000.0
2012-10-24 12:10:00,24.68,24.7,24.65,24.67,63800.0,18.1849,18.1996,18.1628,18.1775,63800.0
2012-10-24 12:20:00,24.66,24.74,24.66,24.74,76600.0,18.1701,18.2291,18.1701,18.2291,76600.0
2012-10-24 12:30:00,24.74,24.77,24.71,24.72,60200.0,18.2291,18.2512,18.207,18.2143,60200.0
2012-10-24 12:40:00,24.72,24.75,24.7,24.75,41800.0,18.2143,18.2364,18.1996,18.2364,41800.0
2012-10-24 12:50:00,24.74,24.76,24.74,24.75,48000.0,18.2291,18.2438,18.2291,18.2364,48000.0
2012-10-24 13:00:00,24.75,24.78,24.75,24.75,49000.0,18.2364,18.2585,18.2364,18.2364,49000.0
2012-10-24 13:10:00,24.75,24.75,24.74,24.75,81000.0,18.2364,18.2364,18.2291,18.2364,81000.0
2012-10-24 13:20:00,24.75,24.79,24.74,24.78,52200.0,18.2364,18.2659,18.2291,18.2585,52200.0
2012-10-24 13:30:00,24.77,24.82,24.75,24.82,71000.0,18.2512,18.288,18.2364,18.288,71000.0
2012-10-24 13:40:00,24.82,24.87,24.82,24.87,70600.0,18.288,18.3249,18.288,18.3249,70600.0
2012-10-24 13:50:00,24.86,24.86,24.78,24.79,264200.0,18.3175,18.3175,18.2585,18.2659,264200.0
2012-10-24 14:00:00,24.79,24.82,24.78,24.8,176800.0,18.2659,18.288,18.2585,18.2733,176800.0
2012-10-24 14:10:00,24.8,24.83,24.75,24.81,193400.0,18.2733,18.2954,18.2364,18.2806,193400.0
2012-10-24 14:20:00,24.8,24.86,24.79,24.84,213400.0,18.2733,18.3175,18.2659,18.3027,213400.0
2012-10-24 14:30:00,24.84,24.89,24.81,24.88,241200.0,18.3027,18.3396,18.2806,18.3322,241200.0
2012-10-24 14:40:00,24.88,24.89,24.83,24.85,167000.0,18.3322,18.3396,18.2954,18.3101,167000.0
2012-10-24 14:50:00,24.84,24.86,24.82,24.83,168600.0,18.3027,18.3175,18.288,18.2954,168600.0
2012-10-24 15:00:00,24.84,24.84,24.73,24.78,234400.0,18.3027,18.3027,18.2217,18.2585,234400.0
2012-10-24 15:10:00,24.78,24.8,24.69,24.71,154000.0,18.2585,18.2733,18.1922,18.207,154000.0
2012-10-24 15:20:00,24.7,24.75,24.67,24.75,190600.0,18.1996,18.2364,18.1775,18.2364,190600.0
2012-10-24 15:30:00,24.75,24.76,24.71,24.71,206000.0,18.2364,18.2438,18.207,18.207,206000.0
2012-10-24 15:40:00,24.71,24.72,24.67,24.68,293200.0,18.207,18.2143,18.1775,18.1849,293200.0
2012-10-24 15:50:00,24.68,24.73,24.66,24.71,569600.0,18.1849,18.2217,18.1701,18.207,569600.0
2012-10-25 09:30:00,24.95,25.08,24.93,24.93,157600.0,18.3838,18.4796,18.3691,18.3691,157600.0
2012-10-25 09:40:00,24.93,24.97,24.89,24.93,114400.0,18.3691,18.3985,18.3396,18.3691,114400.0
2012-10-25 09:50:00,24.95,24.99,24.95,24.98,95600.0,18.3838,18.4133,18.3838,18.4059,95600.0
2012-10-25 10:00:00,24.98,24.99,24.87,24.96,93800.0,18.4059,18.4133,18.3249,18.3912,93800.0
2012-10-25 10:10:00,24.96,25.05,24.96,25.03,143800.0,18.3912,18.4575,18.3912,18.4427,143800.0
2012-10-25 10:20:00,25.03,25.05,24.97,24.98,119400.0,18.4427,18.4575,18.3985,18.4059,119400.0
2012-10-25 10:30:00,24.99,25.01,24.95,24.99,111800.0,18.4133,18.428,18.3838,18.4133,111800.0
2012-10-25 10:40:00,24.98,25.0,24.93,24.96,145600.0,18.4059,18.4206,18.3691,18.3912,145600.0
2012-10-25 10:50:00,24.96,25.05,24.93,25.03,108400.0,18.3912,18.4575,18.3691,18.4427,108400.0
2012-10-25 11:00:00,25.03,25.09,25.03,25.08,196400.0,18.4427,18.487,18.4427,18.4796,196400.0
2012-10-25 11:10:00,25.08,25.09,25.03,25.07,168400.0,18.4796,18.487,18.4427,18.4722,168400.0
2012-10-25 11:20:00,25.06,25.07,24.97,25.0,177200.0,18.4649,18.4722,18.3985,18.4206,177200.0
2012-10-25 11:30:00,25.0,25.0,24.92,24.92,139600.0,18.4206,18.4206,18.3617,18.3617,139600.0
2012-10-25 11:40:00,24.93,24.95,24.89,24.9,259200.0,18.3691,18.3838,18.3396,18.347,259200.0
2012-10-25 11:50:00,24.89,24.93,24.85,24.92,149000.0,18.3396,18.3691,18.3101,18.3617,149000.0
2012-10-25 12:00:00,24.9,24.91,24.85,24.86,100400.0,18.347,18.3543,18.3101,18.3175,100400.0
2012-10-25 12:10:00,24.86,24.87,24.77,24.77,149000.0,18.3175,18.3249,18.2512,18.2512,149000.0
2012-10-25 12:20:00,24.77,24.79,24.74,24.75,79200.0,18.2512,18.2659,18.2291,18.2364,79200.0
2012-10-25 12:30:00,24.75,24.75,24.71,24.74,63600.0,18.2364,18.2364,18.207,18.2291,63600.0
2012-10-25 12:40:00,24.75,24.82,24.73,24.82,71200.0,18.2364,18.288,18.2217,18.288,71200.0
2012-10-25 12:50:00,24.83,24.91,24.79,24.91,100000.0,18.2954,18.3543,18.2659,18.3543,100000.0
2012-10-25 13:00:00,24.91,24.95,24.89,24.91,75200.0,18.3543,18.3838,18.3396,18.3543,75200.0
2012-10-25 13:10:00,24.91,24.92,24.86,24.9,90600.0,18.3543,18.3617,18.3175,18.347,90600.0
2012-10-25 13:20:00,24.9,24.99,24.88,24.97,59600.0,18.347,18.4133,18.3322,18.3985,59600.0
2012-10-25 13:30:00,24.97,24.97,24.88,24.92,79000.0,18.3985,18.3985,18.3322,18.3617,79000.0
2012-10-25 13:40:00,24.91,24.96,24.9,24.95,59600.0,18.3543,18.3912,18.347,18.3838,59600.0
2012-10-25 13:50:00,24.96,24.96,24.87,24.9,78400.0,18.3912,18.3912,18.3249,18.347,78400.0
2012-10-25 14:00:00,24.9,24.9,24.86,24.86,97200.0,18.347,18.347,18.3175,18.3175,97200.0
2012-10-25 14:10:00,24.86,24.88,24.8,24.83,45400.0,18.3175,18.3322,18.2733,18.2954,45400.0
2012-10-25 14:20:00,24.83,24.84,24.82,24.84,62400.0,18.2954,18.3027,18.288,18.3027,62400.0
2012-10-25 14:30:00,24.83,24.86,24.83,24.85,53800.0,18.2954,18.3175,18.2954,18.3101,53800.0
2012-10-25 14:40:00,24.86,24.91,24.86,24.91,54200.0,18.3175,18.3543,18.3175,18.3543,54200.0
2012-10-25 14:50:00,24.9,24.93,24.87,24.91,129400.0,18.347,18.3691,18.3249,18.3543,129400.0
2012-10-25 15:00:00,24.91,24.95,24.9,24.93,220400.0,18.3543,18.3838,18.347,18.3691,220400.0
2012-10-25 15:10:00,24.92,24.97,24.91,24.93,128600.0,18.3617,18.3985,18.3543,18.3691,128600.0
2012-10-25 15:20:00,24.93,24.96,24.92,24.95,131600.0,18.3691,18.3912,18.3617,18.3838,131600.0
2012-10-25 15:30:00,24.95,24.99,24.93,24.98,204200.0,18.3838,18.4133,18.3691,18.4059,204200.0
2012-10-25 15:40:00,24.98,25.0,24.93,24.95,204600.0,18.4059,18.4206,18.3691,18.3838,204600.0
2012-10-25 15:50:00,24.95,25.02,24.95,25.01,438000.0,18.3838,18.4354,18.3838,18.428,438000.0
2012-10-26 09:30:00,24.95,25.03,24.91,24.96,248000.0,18.3838,18.4427,18.3543,18.3912,248000.0
2012-10-26 09:40:00,24.96,24.99,24.89,24.9,83200.0,18.3912,18.4133,18.3396,18.347,83200.0
2012-10-26 09:50:00,24.9,24.9,24.73,24.74,126400.0,18.347,18.347,18.2217,18.2291,126400.0
2012-10-26 10:00:00,24.75,24.88,24.7,24.86,107800.0,18.2364,18.3322,18.1996,18.3175,107800.0
2012-10-26 10:10:00,24.86,24.88,24.81,24.86,56000.0,18.3175,18.3322,18.2806,18.3175,56000.0
2012-10-26 10:20:00,24.85,24.86,24.78,24.78,67800.0,18.3101,18.3175,18.2585,18.2585,67800.0
2012-10-26 10:30:00,24.78,24.81,24.76,24.79,69800.0,18.2585,18.2806,18.2438,18.2659,69800.0
2012-10-26 10:40:00,24.79,24.82,24.73,24.74,64200.0,18.2659,18.288,18.2217,18.2291,64200.0
2012-10-26 10:50:00,24.74,24.76,24.67,24.74,104600.0,18.2291,18.2438,18.1775,18.2291,104600.0
2012-10-26 11:00:00,24.74,24.78,24.71,24.74,68800.0,18.2291,18.2585,18.207,18.2291,68800.0
2012-10-26 11:10:00,24.74,24.77,24.71,24.76,43600.0,18.2291,18.2512,18.207,18.2438,43600.0
2012-10-26 11:20:00,24.76,24.77,24.73,24.74,91600.0,18.2438,18.2512,18.2217,18.2291,91600.0
2012-10-26 11:30:00,24.74,24.79,24.73,24.78,188400.0,18.2291,18.2659,18.2217,18.2585,188400.0
2012-10-26 11:40:00,24.78,24.8,24.71,24.72,71600.0,18.2585,18.2733,18.207,18.2143,71600.0
2012-10-26 11:50:00,24.72,24.74,24.68,24.71,87000.0,18.2143,18.2291,18.1849,18.207,87000.0
2012-10-26 12:00:00,24.71,24.71,24.62,24.68,107600.0,18.207,18.207,18.1406,18.1849,107600.0
2012-10-26 12:10:00,24.68,24.72,24.68,24.69,46600.0,18.1849,18.2143,18.1849,18.1922,46600.0
2012-10-26 12:20:00,24.7,24.74,24.68,24.74,40800.0,18.1996,18.2291,18.1849,18.2291,40800.0
2012-10-26 12:30:00,24.73,24.73,24.65,24.67,35200.0,18.2217,18.2217,18.1628,18.1775,35200.0
2012-10-26 12:40:00,24.69,24.73,24.68,24.68,38000.0,18.1922,18.2217,18.1849,18.1849,38000.0
2012-10-26 12:50:00,24.7,24.77,24.7,24.74,165200.0,18.1996,18.2512,18.1996,18.2291,165200.0
2012-10-26 13:00:00,24.74,24.74,24.66,24.67,85200.0,18.2291,18.2291,18.1701,18.1775,85200.0
2012-10-26 13:10:00,24.67,24.68,24.66,24.67,32200.0,18.1775,18.1849,18.1701,18.1775,32200.0
2012-10-26 13:20:00,24.67,24.7,24.63,24.7,41800.0,18.1775,18.1996,18.148,18.1996,41800.0
2012-10-26 13:30:00,24.7,24.8,24.69,24.77,148000.0,18.1996,18.2733,18.1922,18.2512,148000.0
2012-10-26 13:40:00,24.77,24.8,24.74,24.76,39400.0,18.2512,18.2733,18.2291,18.2438,39400.0
2012-10-26 13:50:00,24.76,24.78,24.72,24.75,42200.0,18.2438,18.2585,18.2143,18.2364,42200.0
2012-10-26 14:00:00,24.75,24.75,24.72,24.73,33400.0,18.2364,18.2364,18.2143,18.2217,33400.0
2012-10-26 14:10:00,24.73,24.75,24.71,24.74,42600.0,18.2217,18.2364,18.207,18.2291,42600.0
2012-10-26 14:20:00,24.74,24.75,24.72,24.74,43400.0,18.2291,18.2364,18.2143,18.2291,43400.0
2012-10-26 14:30:00,24.74,24.83,24.74,24.81,66800.0,18.2291,18.2954,18.2291,18.2806,66800.0
2012-10-26 14:40:00,24.81,24.81,24.75,24.78,74200.0,18.2806,18.2806,18.2364,18.2585,74200.0
2012-10-26 14:50:00,24.78,24.82,24.77,24.8,54200.0,18.2585,18.288,18.2512,18.2733,54200.0
2012-10-26 15:00:00,24.8,24.84,24.79,24.83,107200.0,18.2733,18.3027,18.2659,18.2954,107200.0
2012-10-26 15:10:00,24.83,24.89,24.82,24.86,93400.0,18.2954,18.3396,18.288,18.3175,93400.0
2012-10-26 15:20:00,24.86,24.88,24.85,24.88,77000.0,18.3175,18.3322,18.3101,18.3322,77000.0
2012-10-26 15:30:00,24.88,24.91,24.8,24.81,105000.0,18.3322,18.3543,18.2733,18.2806,105000.0
2012-10-26 15:40:00,24.8,24.85,24.78,24.79,114800.0,18.2733,18.3101,18.2585,18.2659,114800.0
2012-10-26 15:50:00,24.79,24.86,24.78,24.79,633600.0,18.2659,18.3175,18.2585,18.2659,633600.0
2012-10-31 09:30:00,24.85,24.96,24.73,24.91,236600.0,18.3101,18.3912,18.2217,18.3543,236600.0
2012-10-31 09:40:00,24.88,24.96,24.79,24.93,153200.0,18.3322,18.3912,18.2659,18.3691,153200.0
2012-10-31 09:50:00,24.93,24.98,24.91,24.97,95800.0,18.3691,18.4059,18.3543,18.3985,95800.0
2012-10-31 10:00:00,24.97,24.98,24.92,24.94,127400.0,18.3985,18.4059,18.3617,18.3764,127400.0
2012-10-31 10:10:00,24.95,24.98,24.9,24.93,98000.0,18.3838,18.4059,18.347,18.3691,98000.0
2012-10-31 10:20:00,24.93,25.05,24.92,25.02,105200.0,18.3691,18.4575,18.3617,18.4354,105200.0
2012-10-31 10:30:00,25.02,25.07,25.0,25.06,147400.0,18.4354,18.4722,18.4206,18.4649,147400.0
2012-10-31 10:40:00,25.05,25.06,24.99,25.02,106400.0,18.4575,18.4649,18.4133,18.4354,106400.0
2012-10-31 10:50:00,25.02,25.02,24.95,25.0,73800.0,18.4354,18.4354,18.3838,18.4206,73800.0
2012-10-31 11:00:00,25.0,25.0,24.87,24.9,95600.0,18.4206,18.4206,18.3249,18.347,95600.0
2012-10-31 11:10:00,24.91,24.97,24.9,24.96,124800.0,18.3543,18.3985,18.347,18.3912,124800.0
2012-10-31 11:20:00,24.96,24.97,24.93,24.95,113400.0,18.3912,18.3985,18.3691,18.3838,113400.0
2012-10-31 11:30:00,24.95,25.02,24.95,24.97,58400.0,18.3838,18.4354,18.3838,18.3985,58400.0
2012-10-31 11:40:00,24.97,25.03,24.97,24.99,142200.0,18.3985,18.4427,18.3985,18.4133,142200.0
2012-10-31 11:50:00,24.99,25.0,24.93,24.96,78400.0,18.4133,18.4206,18.3691,18.3912,78400.0
2012-10-31 12:00:00,24.95,24.98,24.9,24.9,51200.0,18.3838,18.4059,18.347,18.347,51200.0
2012-10-31 12:10:00,24.9,24.94,24.87,24.88,47600.0,18.347,18.3764,18.3249,18.3322,47600.0
2012-10-31 12:20:00,24.88,24.91,24.85,24.86,73600.0,18.3322,18.3543,18.3101,18.3175,73600.0
2012-10-31 12:30:00,24.86,24.89,24.84,24.86,66400.0,18.3175,18.3396,18.3027,18.3175,66400.0
2012-10-31 12:40:00,24.86,24.86,24.82,24.83,72800.0,18.3175,18.3175,18.288,18.2954,72800.0
2012-10-31 12:50:00,24.83,24.88,24.83,24.86,68200.0,18.2954,18.3322,18.2954,18.3175,68200.0
2012-10-31 13:00:00,24.87,24.88,24.83,24.85,51600.0,18.3249,18.3322,18.2954,18.3101,51600.0
2012-10-31 13:10:00,24.86,24.87,24.83,24.86,53600.0,18.3175,18.3249,18.2954,18.3175,53600.0
2012-10-31 13:20:00,24.85,24.88,24.83,24.86,57400.0,18.3101,18.3322,18.2954,18.3175,57400.0
2012-10-31 13:30:00,24.85,24.88,24.85,24.86,68000.0,18.3101,18.3322,18.3101,18.3175,68000.0
2012-10-31 13:40:00,24.86,24.87,24.83,24.85,161600.0,18.3175,18.3249,18.2954,18.3101,161600.0
2012-10-31 13:50:00,24.85,24.88,24.83,24.87,80600.0,18.3101,18.3322,18.2954,18.3249,80600.0
2012-10-31 14:00:00,24.87,24.89,24.86,24.86,63000.0,18.3249,18.3396,18.3175,18.3175,63000.0
2012-10-31 14:10:00,24.86,24.86,24.83,24.86,77400.0,18.3175,18.3175,18.2954,18.3175,77400.0
2012-10-31 14:20:00,24.86,24.87,24.85,24.86,95600.0,18.3175,18.3249,18.3101,18.3175,95600.0
2012-10-31 14:30:00,24.86,24.86,24.84,24.85,92800.0,18.3175,18.3175,18.3027,18.3101,92800.0
2012-10-31 14:40:00,24.85,24.85,24.82,24.83,71800.0,18.3101,18.3101,18.288,18.2954,71800.0
2012-10-31 14:50:00,24.83,24.84,24.78,24.82,152400.0,18.2954,18.3027,18.2585,18.288,152400.0
2012-10-31 15:00:00,24.82,24.82,24.77,24.8,162200.0,18.288,18.288,18.2512,18.2733,162200.0
2012-10-31 15:10:00,24.8,24.9,24.79,24.88,189600.0,18.2733,18.347,18.2659,18.3322,189600.0
2012-10-31 15:20:00,24.88,24.9,24.86,24.88,318200.0,18.3322,18.347,18.3175,18.3322,318200.0
2012-10-31 15:30:00,24.87,24.92,24.86,24.9,132400.0,18.3249,18.3617,18.3175,18.347,132400.0
2012-10-31 15:40:00,24.9,24.91,24.88,24.89,121800.0,18.347,18.3543,18.3322,18.3396,121800.0
2012-10-31 15:50:00,24.9,24.91,24.86,24.89,322400.0,18.347,18.3543,18.3175,18.3396,322400.0
2012-11-01 09:30:00,24.98,25.09,24.96,24.99,163800.0,18.4059,18.487,18.3912,18.4133,163800.0
2012-11-01 09:40:00,25.0,25.02,24.91,25.0,151000.0,18.4206,18.4354,18.3543,18.4206,151000.0
2012-11-01 09:50:00,25.0,25.09,25.0,25.04,110000.0,18.4206,18.487,18.4206,18.4501,110000.0
2012-11-01 10:00:00,25.02,25.21,25.02,25.1,213200.0,18.4354,18.5754,18.4354,18.4943,213200.0
2012-11-01 10:10:00,25.1,25.31,25.09,25.3,220400.0,18.4943,18.6491,18.487,18.6417,220400.0
2012-11-01 10:20:00,25.28,25.35,25.26,25.26,197600.0,18.627,18.6785,18.6122,18.6122,197600.0
2012-11-01 10:30:00,25.27,25.36,25.2,25.36,132000.0,18.6196,18.6859,18.568,18.6859,132000.0
2012-11-01 10:40:00,25.36,25.46,25.36,25.42,195400.0,18.6859,18.7596,18.6859,18.7301,195400.0
2012-11-01 10:50:00,25.43,25.44,25.33,25.39,165000.0,18.7375,18.7448,18.6638,18.708,165000.0
2012-11-01 11:00:00,25.39,25.41,25.36,25.4,97000.0,18.708,18.7227,18.6859,18.7154,97000.0
2012-11-01 11:10:00,25.4,25.41,25.35,25.37,87400.0,18.7154,18.7227,18.6785,18.6933,87400.0
2012-11-01 11:20:00,25.37,25.4,25.34,25.39,79200.0,18.6933,18.7154,18.6712,18.708,79200.0
2012-11-01 11:30:00,25.38,25.42,25.37,25.41,99200.0,18.7006,18.7301,18.6933,18.7227,99200.0
2012-11-01 11:40:00,25.41,25.45,25.39,25.41,50000.0,18.7227,18.7522,18.708,18.7227,50000.0
2012-11-01 11:50:00,25.41,25.42,25.38,25.39,67800.0,18.7227,18.7301,18.7006,18.708,67800.0
2012-11-01 12:00:00,25.39,25.42,25.35,25.36,47800.0,18.708,18.7301,18.6785,18.6859,47800.0
2012-11-01 12:10:00,25.35,25.38,25.35,25.38,41000.0,18.6785,18.7006,18.6785,18.7006,41000.0
2012-11-01 12:20:00,25.37,25.38,25.34,25.36,28000.0,18.6933,18.7006,18.6712,18.6859,28000.0
2012-11-01 12:30:00,25.36,25.39,25.34,25.36,65200.0,18.6859,18.708,18.6712,18.6859,65200.0
2012-11-01 12:40:00,25.36,25.37,25.33,25.35,63400.0,18.6859,18.6933,18.6638,18.6785,63400.0
2012-11-01 12:50:00,25.36,25.36,25.31,25.33,43200.0,18.6859,18.6859,18.6491,18.6638,43200.0
2012-11-01 13:00:00,25.32,25.33,25.26,25.32,68200.0,18.6564,18.6638,18.6122,18.6564,68200.0
2012-11-01 13:10:00,25.31,25.34,25.3,25.33,49600.0,18.6491,18.6712,18.6417,18.6638,49600.0
2012-11-01 13:20:00,25.33,25.34,25.27,25.29,35800.0,18.6638,18.6712,18.6196,18.6343,35800.0
2012-11-01 13:30:00,25.29,25.32,25.27,25.3,39600.0,18.6343,18.6564,18.6196,18.6417,39600.0
2012-11-01 13:40:00,25.3,25.31,25.28,25.29,42400.0,18.6417,18.6491,18.627,18.6343,42400.0
2012-11-01 13:50:00,25.3,25.3,25.27,25.3,84600.0,18.6417,18.6417,18.6196,18.6417,84600.0
2012-11-01 14:00:00,25.3,25.32,25.28,25.31,140400.0,18.6417,18.6564,18.627,18.6491,140400.0
2012-11-01 14:10:00,25.31,25.36,25.31,25.35,180800.0,18.6491,18.6859,18.6491,18.6785,180800.0
2012-11-01 14:20:00,25.35,25.37,25.32,25.33,152400.0,18.6785,18.6933,18.6564,18.6638,152400.0
2012-11-01 14:30:00,25.33,25.38,25.33,25.38,98800.0,18.6638,18.7006,18.6638,18.7006,98800.0
2012-11-01 14:40:00,25.38,25.53,25.36,25.52,433400.0,18.7006,18.8112,18.6859,18.8038,433400.0
2012-11-01 14:50:00,25.52,25.54,25.43,25.43,173000.0,18.8038,18.8185,18.7375,18.7375,173000.0
2012-11-01 15:00:00,25.43,25.43,25.39,25.4,129600.0,18.7375,18.7375,18.708,18.7154,129600.0
2012-11-01 15:10:00,25.4,25.4,25.36,25.37,127400.0,18.7154,18.7154,18.6859,18.6933,127400.0
2012-11-01 15:20:00,25.37,25.38,25.32,25.33,177400.0,18.6933,18.7006,18.6564,18.6638,177400.0
2012-11-01 15:30:00,25.32,25.36,25.32,25.36,220600.0,18.6564,18.6859,18.6564,18.6859,220600.0
2012-11-01 15:40:00,25.36,25.46,25.35,25.46,331400.0,18.6859,18.7596,18.6785,18.7596,331400.0
2012-11-01 15:50:00,25.46,25.48,25.43,25.47,697400.0,18.7596,18.7743,18.7375,18.7669,697400.0
2012-11-02 09:30:00,25.59,25.63,25.48,25.6,387000.0,18.8554,18.8848,18.7743,18.8627,387000.0
2012-11-02 09:40:00,25.6,25.61,25.47,25.47,162000.0,18.8627,18.8701,18.7669,18.7669,162000.0
2012-11-02 09:50:00,25.47,25.49,25.41,25.45,100000.0,18.7669,18.7817,18.7227,18.7522,100000.0
2012-11-02 10:00:00,25.45,25.47,25.39,25.42,269600.0,18.7522,18.7669,18.708,18.7301,269600.0
2012-11-02 10:10:00,25.42,25.43,25.22,25.28,167400.0,18.7301,18.7375,18.5827,18.627,167400.0
2012-11-02 10:20:00,25.28,25.28,25.18,25.23,94200.0,18.627,18.627,18.5533,18.5901,94200.0
2012-11-02 10:30:00,25.23,25.27,25.22,25.25,151800.0,18.5901,18.6196,18.5827,18.6048,151800.0
2012-11-02 10:40:00,25.25,25.26,25.14,25.21,104800.0,18.6048,18.6122,18.5238,18.5754,104800.0
2012-11-02 10:50:00,25.2,25.27,25.18,25.23,88000.0,18.568,18.6196,18.5533,18.5901,88000.0
2012-11-02 11:00:00,25.24,25.29,25.21,25.28,81600.0,18.5975,18.6343,18.5754,18.627,81600.0
2012-11-02 11:10:00,25.28,25.29,25.26,25.28,62800.0,18.627,18.6343,18.6122,18.627,62800.0
2012-11-02 11:20:00,25.28,25.35,25.28,25.32,68000.0,18.627,18.6785,18.627,18.6564,68000.0
2012-11-02 11:30:00,25.31,25.35,25.29,25.35,61800.0,18.6491,18.6785,18.6343,18.6785,61800.0
2012-11-02 11:40:00,25.35,25.37,25.31,25.31,63800.0,18.6785,18.6933,18.6491,18.6491,63800.0
2012-11-02 11:50:00,25.32,25.37,25.3,25.36,60600.0,18.6564,18.6933,18.6417,18.6859,60600.0
2012-11-02 12:00:00,25.36,25.39,25.34,25.37,86400.0,18.6859,18.708,18.6712,18.6933,86400.0
2012-11-02 12:10:00,25.38,25.41,25.37,25.4,65400.0,18.7006,18.7227,18.6933,18.7154,65400.0
2012-11-02 12:20:00,25.41,25.45,25.4,25.42,51400.0,18.7227,18.7522,18.7154,18.7301,51400.0
2012-11-02 12:30:00,25.42,25.45,25.4,25.44,41600.0,18.7301,18.7522,18.7154,18.7448,41600.0
2012-11-02 12:40:00,25.43,25.48,25.43,25.47,42000.0,18.7375,18.7743,18.7375,18.7669,42000.0
2012-11-02 12:50:00,25.47,25.49,25.46,25.48,52200.0,18.7669,18.7817,18.7596,18.7743,52200.0
2012-11-02 13:00:00,25.48,25.49,25.47,25.48,36200.0,18.7743,18.7817,18.7669,18.7743,36200.0
2012-11-02 13:10:00,25.48,25.5,25.48,25.49,35000.0,18.7743,18.7891,18.7743,18.7817,35000.0
2012-11-02 13:20:00,25.49,25.5,25.48,25.5,59200.0,18.7817,18.7891,18.7743,18.7891,59200.0
2012-11-02 13:30:00,25.5,25.51,25.49,25.49,90000.0,18.7891,18.7964,18.7817,18.7817,90000.0
2012-11-02 13:40:00,25.48,25.5,25.48,25.48,37600.0,18.7743,18.7891,18.7743,18.7743,37600.0
2012-11-02 13:50:00,25.48,25.48,25.44,25.44,112600.0,18.7743,18.7743,18.7448,18.7448,112600.0
2012-11-02 14:00:00,25.43,25.47,25.42,25.47,122400.0,18.7375,18.7669,18.7301,18.7669,122400.0
2012-11-02 14:10:00,25.47,25.47,25.45,25.45,44000.0,18.7669,18.7669,18.7522,18.7522,44000.0
2012-11-02 14:20:00,25.45,25.48,25.44,25.47,48600.0,18.7522,18.7743,18.7448,18.7669,48600.0
2012-11-02 14:30:00,25.47,25.47,25.37,25.37,103400.0,18.7669,18.7669,18.6933,18.6933,103400.0
2012-11-02 14:40:00,25.37,25.4,25.36,25.38,110600.0,18.6933,18.7154,18.6859,18.7006,110600.0
2012-11-02 14:50:00,25.39,25.39,25.36,25.38,69000.0,18.708,18.708,18.6859,18.7006,69000.0
2012-11-02 15:00:00,25.38,25.4,25.34,25.34,133000.0,18.7006,18.7154,18.6712,18.6712,133000.0
2012-11-02 15:10:00,25.34,25.36,25.31,25.34,238400.0,18.6712,18.6859,18.6491,18.6712,238400.0
2012-11-02 15:20:00,25.34,25.38,25.33,25.36,109400.0,18.6712,18.7006,18.6638,18.6859,109400.0
2012-11-02 15:30:00,25.36,25.36,25.29,25.33,282200.0,18.6859,18.6859,18.6343,18.6638,282200.0
2012-11-02 15:40:00,25.32,25.35,25.27,25.33,216400.0,18.6564,18.6785,18.6196,18.6638,216400.0
2012-11-02 15:50:00,25.33,25.35,25.31,25.32,419400.0,18.6638,18.6785,18.6491,18.6564,419400.0
2012-11-05 09:30:00,25.24,25.3,25.06,25.16,111000.0,18.5975,18.6417,18.4649,18.5385,111000.0
2012-11-05 09:40:00,25.14,25.2,25.09,25.12,91000.0,18.5238,18.568,18.487,18.5091,91000.0
2012-11-05 09:50:00,25.13,25.16,25.1,25.16,86200.0,18.5164,18.5385,18.4943,18.5385,86200.0
2012-11-05 10:00:00,25.16,25.17,25.08,25.1,160000.0,18.5385,18.5459,18.4796,18.4943,160000.0
2012-11-05 10:10:00,25.1,25.13,25.06,25.12,97400.0,18.4943,18.5164,18.4649,18.5091,97400.0
2012-11-05 10:20:00,25.12,25.17,25.1,25.11,98600.0,18.5091,18.5459,18.4943,18.5017,98600.0
2012-11-05 10:30:00,25.12,25.25,25.1,25.25,52000.0,18.5091,18.6048,18.4943,18.6048,52000.0
2012-11-05 10:40:00,25.25,25.28,25.24,25.28,37000.0,18.6048,18.627,18.5975,18.627,37000.0
2012-11-05 10:50:00,25.27,25.34,25.26,25.33,60600.0,18.6196,18.6712,18.6122,18.6638,60600.0
2012-11-05 11:00:00,25.33,25.38,25.32,25.36,48400.0,18.6638,18.7006,18.6564,18.6859,48400.0
2012-11-05 11:10:00,25.36,25.39,25.35,25.38,92000.0,18.6859,18.708,18.6785,18.7006,92000.0
2012-11-05 11:20:00,25.37,25.39,25.35,25.36,60600.0,18.6933,18.708,18.6785,18.6859,60600.0
2012-11-05 11:30:00,25.36,25.36,25.33,25.35,55800.0,18.6859,18.6859,18.6638,18.6785,55800.0
2012-11-05 11:40:00,25.35,25.37,25.34,25.36,145400.0,18.6785,18.6933,18.6712,18.6859,145400.0
2012-11-05 11:50:00,25.36,25.38,25.35,25.38,74800.0,18.6859,18.7006,18.6785,18.7006,74800.0
2012-11-05 12:00:00,25.37,25.38,25.36,25.36,63000.0,18.6933,18.7006,18.6859,18.6859,63000.0
2012-11-05 12:10:00,25.36,25.37,25.35,25.35,108800.0,18.6859,18.6933,18.6785,18.6785,108800.0
2012-11-05 12:20:00,25.35,25.36,25.33,25.35,82200.0,18.6785,18.6859,18.6638,18.6785,82200.0
2012-11-05 12:30:00,25.35,25.37,25.34,25.36,82800.0,18.6785,18.6933,18.6712,18.6859,82800.0
2012-11-05 12:40:00,25.36,25.36,25.33,25.34,66800.0,18.6859,18.6859,18.6638,18.6712,66800.0
2012-11-05 12:50:00,25.34,25.36,25.33,25.34,65000.0,18.6712,18.6859,18.6638,18.6712,65000.0
2012-11-05 13:00:00,25.34,25.35,25.32,25.35,116000.0,18.6712,18.6785,18.6564,18.6785,116000.0
2012-11-05 13:10:00,25.35,25.37,25.34,25.37,233400.0,18.6785,18.6933,18.6712,18.6933,233400.0
2012-11-05 13:20:00,25.38,25.41,25.36,25.4,50600.0,18.7006,18.7227,18.6859,18.7154,50600.0
2012-11-05 13:30:00,25.4,25.44,25.4,25.44,63000.0,18.7154,18.7448,18.7154,18.7448,63000.0
2012-11-05 13:40:00,25.44,25.45,25.42,25.42,46600.0,18.7448,18.7522,18.7301,18.7301,46600.0
2012-11-05 13:50:00,25.42,25.42,25.39,25.41,68400.0,18.7301,18.7301,18.708,18.7227,68400.0
2012-11-05 14:00:00,25.41,25.45,25.4,25.45,113600.0,18.7227,18.7522,18.7154,18.7522,113600.0
2012-11-05 14:10:00,25.45,25.49,25.44,25.48,166400.0,18.7522,18.7817,18.7448,18.7743,166400.0
2012-11-05 14:20:00,25.48,25.5,25.48,25.48,198400.0,18.7743,18.7891,18.7743,18.7743,198400.0
2012-11-05 14:30:00,25.48,25.53,25.48,25.51,203800.0,18.7743,18.8112,18.7743,18.7964,203800.0
2012-11-05 14:40:00,25.51,25.57,25.51,25.56,174000.0,18.7964,18.8406,18.7964,18.8333,174000.0
2012-11-05 14:50:00,25.56,25.59,25.56,25.58,153000.0,18.8333,18.8554,18.8333,18.848,153000.0
2012-11-05 15:00:00,25.58,25.6,25.57,25.58,178200.0,18.848,18.8627,18.8406,18.848,178200.0
2012-11-05 15:10:00,25.58,25.6,25.57,25.57,132000.0,18.848,18.8627,18.8406,18.8406,132000.0
2012-11-05 15:20:00,25.57,25.58,25.53,25.53,95400.0,18.8406,18.848,18.8112,18.8112,95400.0
2012-11-05 15:30:00,25.54,25.6,25.52,25.6,227600.0,18.8185,18.8627,18.8038,18.8627,227600.0
2012-11-05 15:40:00,25.6,25.66,25.59,25.65,326400.0,18.8627,18.9069,18.8554,18.8996,326400.0
2012-11-05 15:50:00,25.64,25.66,25.59,25.6,466400.0,18.8922,18.9069,18.8554,18.8627,466400.0
2012-11-06 09:30:00,25.57,25.67,25.52,25.64,170800.0,18.8406,18.9143,18.8038,18.8922,170800.0
2012-11-06 09:40:00,25.64,25.74,25.61,25.65,217400.0,18.8922,18.9659,18.8701,18.8996,217400.0
2012-11-06 09:50:00,25.65,25.86,25.65,25.86,329600.0,18.8996,19.0543,18.8996,19.0543,329600.0
2012-11-06 10:00:00,25.85,25.85,25.76,25.82,119600.0,19.0469,19.0469,18.9806,19.0248,119600.0
2012-11-06 10:10:00,25.82,25.85,25.8,25.84,174400.0,19.0248,19.0469,19.0101,19.0396,174400.0
2012-11-06 10:20:00,25.84,25.88,25.84,25.86,157600.0,19.0396,19.069,19.0396,19.0543,157600.0
2012-11-06 10:30:00,25.86,25.88,25.8,25.86,235400.0,19.0543,19.069,19.0101,19.0543,235400.0
2012-11-06 10:40:00,25.86,25.92,25.85,25.89,218800.0,19.0543,19.0985,19.0469,19.0764,218800.0
2012-11-06 10:50:00,25.89,25.98,25.89,25.97,139600.0,19.0764,19.1427,19.0764,19.1354,139600.0
2012-11-06 11:00:00,25.97,25.97,25.93,25.95,117800.0,19.1354,19.1354,19.1059,19.1206,117800.0
2012-11-06 11:10:00,25.96,25.99,25.95,25.96,114200.0,19.128,19.1501,19.1206,19.128,114200.0
2012-11-06 11:20:00,25.97,25.97,25.94,25.95,87800.0,19.1354,19.1354,19.1133,19.1206,87800.0
2012-11-06 11:30:00,25.94,26.09,25.93,26.04,235400.0,19.1133,19.2238,19.1059,19.1869,235400.0
2012-11-06 11:40:00,26.04,26.11,26.04,26.08,184600.0,19.1869,19.2385,19.1869,19.2164,184600.0
2012-11-06 11:50:00,26.08,26.22,26.07,26.21,472200.0,19.2164,19.3196,19.209,19.3122,472200.0
2012-11-06 12:00:00,26.21,26.21,26.15,26.17,351800.0,19.3122,19.3122,19.268,19.2827,351800.0
2012-11-06 12:10:00,26.17,26.19,26.14,26.16,101600.0,19.2827,19.2975,19.2606,19.2754,101600.0
2012-11-06 12:20:00,26.16,26.2,26.15,26.2,188200.0,19.2754,19.3048,19.268,19.3048,188200.0
2012-11-06 12:30:00,26.19,26.21,26.17,26.17,160600.0,19.2975,19.3122,19.2827,19.2827,160600.0
2012-11-06 12:40:00,26.17,26.17,26.11,26.15,235200.0,19.2827,19.2827,19.2385,19.268,235200.0
2012-11-06 12:50:00,26.15,26.18,26.12,26.13,159600.0,19.268,19.2901,19.2459,19.2533,159600.0
2012-11-06 13:00:00,26.13,26.17,26.09,26.15,190400.0,19.2533,19.2827,19.2238,19.268,190400.0
2012-11-06 13:10:00,26.15,26.17,26.1,26.13,206400.0,19.268,19.2827,19.2311,19.2533,206400.0
2012-11-06 13:20:00,26.12,26.15,26.11,26.14,159200.0,19.2459,19.268,19.2385,19.2606,159200.0
2012-11-06 13:30:00,26.14,26.17,26.12,26.16,171000.0,19.2606,19.2827,19.2459,19.2754,171000.0
2012-11-06 13:40:00,26.15,26.19,26.15,26.19,140400.0,19.268,19.2975,19.268,19.2975,140400.0
2012-11-06 13:50:00,26.2,26.23,26.18,26.19,172000.0,19.3048,19.3269,19.2901,19.2975,172000.0
2012-11-06 14:00:00,26.18,26.22,26.17,26.2,192200.0,19.2901,19.3196,19.2827,19.3048,192200.0
2012-11-06 14:10:00,26.2,26.22,26.18,26.18,189000.0,19.3048,19.3196,19.2901,19.2901,189000.0
2012-11-06 14:20:00,26.18,26.18,26.14,26.16,271800.0,19.2901,19.2901,19.2606,19.2754,271800.0
2012-11-06 14:30:00,26.16,26.18,26.16,26.18,177400.0,19.2754,19.2901,19.2754,19.2901,177400.0
2012-11-06 14:40:00,26.18,26.19,26.12,26.13,190400.0,19.2901,19.2975,19.2459,19.2533,190400.0
2012-11-06 14:50:00,26.13,26.15,26.09,26.15,181000.0,19.2533,19.268,19.2238,19.268,181000.0
2012-11-06 15:00:00,26.15,26.17,26.13,26.13,208200.0,19.268,19.2827,19.2533,19.2533,208200.0
2012-11-06 15:10:00,26.13,26.16,26.11,26.16,185800.0,19.2533,19.2754,19.2385,19.2754,185800.0
2012-11-06 15:20:00,26.16,26.16,26.1,26.13,325600.0,19.2754,19.2754,19.2311,19.2533,325600.0
2012-11-06 15:30:00,26.13,26.14,26.08,26.11,466200.0,19.2533,19.2606,19.2164,19.2385,466200.0
2012-11-06 15:40:00,26.11,26.15,26.08,26.15,300800.0,19.2385,19.268,19.2164,19.268,300800.0
2012-11-06 15:50:00,26.16,26.16,26.07,26.11,459600.0,19.2754,19.2754,19.209,19.2385,459600.0
2012-11-07 09:30:00,25.73,25.73,25.33,25.47,312000.0,18.9585,18.9585,18.6638,18.7669,312000.0
2012-11-07 09:40:00,25.47,25.52,25.37,25.47,196800.0,18.7669,18.8038,18.6933,18.7669,196800.0
2012-11-07 09:50:00,25.47,25.5,25.4,25.43,142800.0,18.7669,18.7891,18.7154,18.7375,142800.0
2012-11-07 10:00:00,25.43,25.44,25.33,25.43,143600.0,18.7375,18.7448,18.6638,18.7375,143600.0
2012-11-07 10:10:00,25.43,25.43,25.32,25.33,159600.0,18.7375,18.7375,18.6564,18.6638,159600.0
2012-11-07 10:20:00,25.34,25.39,25.3,25.36,129200.0,18.6712,18.708,18.6417,18.6859,129200.0
2012-11-07 10:30:00,25.36,25.45,25.33,25.45,102400.0,18.6859,18.7522,18.6638,18.7522,102400.0
2012-11-07 10:40:00,25.44,25.46,25.39,25.4,82600.0,18.7448,18.7596,18.708,18.7154,82600.0
2012-11-07 10:50:00,25.4,25.41,25.25,25.25,143200.0,18.7154,18.7227,18.6048,18.6048,143200.0
2012-11-07 11:00:00,25.25,25.35,25.25,25.28,105400.0,18.6048,18.6785,18.6048,18.627,105400.0
2012-11-07 11:10:00,25.28,25.28,25.23,25.24,155400.0,18.627,18.627,18.5901,18.5975,155400.0
2012-11-07 11:20:00,25.24,25.25,25.15,25.16,163000.0,18.5975,18.6048,18.5312,18.5385,163000.0
2012-11-07 11:30:00,25.15,25.2,25.09,25.2,167400.0,18.5312,18.568,18.487,18.568,167400.0
2012-11-07 11:40:00,25.19,25.24,25.16,25.24,143600.0,18.5606,18.5975,18.5385,18.5975,143600.0
2012-11-07 11:50:00,25.24,25.24,25.19,25.21,116600.0,18.5975,18.5975,18.5606,18.5754,116600.0
2012-11-07 12:00:00,25.21,25.23,25.19,25.2,59600.0,18.5754,18.5901,18.5606,18.568,59600.0
2012-11-07 12:10:00,25.2,25.22,25.17,25.21,55800.0,18.568,18.5827,18.5459,18.5754,55800.0
2012-11-07 12:20:00,25.21,25.22,25.19,25.2,65200.0,18.5754,18.5827,18.5606,18.568,65200.0
2012-11-07 12:30:00,25.2,25.25,25.19,25.25,67200.0,18.568,18.6048,18.5606,18.6048,67200.0
2012-11-07 12:40:00,25.25,25.25,25.22,25.24,79600.0,18.6048,18.6048,18.5827,18.5975,79600.0
2012-11-07 12:50:00,25.24,25.24,25.2,25.21,85800.0,18.5975,18.5975,18.568,18.5754,85800.0
2012-11-07 13:00:00,25.21,25.34,25.2,25.34,251000.0,18.5754,18.6712,18.568,18.6712,251000.0
2012-11-07 13:10:00,25.34,25.38,25.33,25.33,110600.0,18.6712,18.7006,18.6638,18.6638,110600.0
2012-11-07 13:20:00,25.33,25.36,25.33,25.34,78200.0,18.6638,18.6859,18.6638,18.6712,78200.0
2012-11-07 13:30:00,25.34,25.4,25.34,25.37,147400.0,18.6712,18.7154,18.6712,18.6933,147400.0
2012-11-07 13:40:00,25.36,25.37,25.32,25.33,78600.0,18.6859,18.6933,18.6564,18.6638,78600.0
2012-11-07 13:50:00,25.33,25.38,25.33,25.35,103000.0,18.6638,18.7006,18.6638,18.6785,103000.0
2012-11-07 14:00:00,25.35,25.39,25.35,25.38,182200.0,18.6785,18.708,18.6785,18.7006,182200.0
2012-11-07 14:10:00,25.38,25.4,25.36,25.38,174400.0,18.7006,18.7154,18.6859,18.7006,174400.0
2012-11-07 14:20:00,25.38,25.41,25.36,25.39,135800.0,18.7006,18.7227,18.6859,18.708,135800.0
2012-11-07 14:30:00,25.38,25.38,25.32,25.33,207800.0,18.7006,18.7006,18.6564,18.6638,207800.0
2012-11-07 14:40:00,25.32,25.33,25.29,25.29,137200.0,18.6564,18.6638,18.6343,18.6343,137200.0
2012-11-07 14:50:00,25.3,25.33,25.28,25.33,158800.0,18.6417,18.6638,18.627,18.6638,158800.0
2012-11-07 15:00:00,25.32,25.35,25.29,25.32,148600.0,18.6564,18.6785,18.6343,18.6564,148600.0
2012-11-07 15:10:00,25.32,25.35,25.3,25.32,177200.0,18.6564,18.6785,18.6417,18.6564,177200.0
2012-11-07 15:20:00,25.32,25.43,25.32,25.4,266200.0,18.6564,18.7375,18.6564,18.7154,266200.0
2012-11-07 15:30:00,25.4,25.43,25.35,25.35,262000.0,18.7154,18.7375,18.6785,18.6785,262000.0
2012-11-07 15:40:00,25.36,25.4,25.3,25.3,285000.0,18.6859,18.7154,18.6417,18.6417,285000.0
2012-11-07 15:50:00,25.31,25.39,25.23,25.25,741200.0,18.6491,18.708,18.5901,18.6048,741200.0
2012-11-08 09:30:00,25.3,25.45,25.21,25.39,193800.0,18.6417,18.7522,18.5754,18.708,193800.0
2012-11-08 09:40:00,25.39,25.52,25.37,25.49,214000.0,18.708,18.8038,18.6933,18.7817,214000.0
2012-11-08 09:50:00,25.49,25.52,25.42,25.42,132800.0,18.7817,18.8038,18.7301,18.7301,132800.0
2012-11-08 10:00:00,25.43,25.48,25.34,25.34,119400.0,18.7375,18.7743,18.6712,18.6712,119400.0
2012-11-08 10:10:00,25.35,25.36,25.29,25.3,102000.0,18.6785,18.6859,18.6343,18.6417,102000.0
2012-11-08 10:20:00,25.31,25.33,25.26,25.31,136600.0,18.6491,18.6638,18.6122,18.6491,136600.0
2012-11-08 10:30:00,25.32,25.36,25.28,25.32,87200.0,18.6564,18.6859,18.627,18.6564,87200.0
2012-11-08 10:40:00,25.33,25.33,25.18,25.29,198600.0,18.6638,18.6638,18.5533,18.6343,198600.0
2012-11-08 10:50:00,25.29,25.31,25.24,25.27,178400.0,18.6343,18.6491,18.5975,18.6196,178400.0
2012-11-08 11:00:00,25.26,25.29,25.17,25.25,146600.0,18.6122,18.6343,18.5459,18.6048,146600.0
2012-11-08 11:10:00,25.25,25.25,25.17,25.19,87400.0,18.6048,18.6048,18.5459,18.5606,87400.0
2012-11-08 11:20:00,25.18,25.24,25.17,25.22,177600.0,18.5533,18.5975,18.5459,18.5827,177600.0
2012-11-08 11:30:00,25.22,25.23,25.14,25.17,57200.0,18.5827,18.5901,18.5238,18.5459,57200.0
2012-11-08 11:40:00,25.17,25.22,25.15,25.18,94200.0,18.5459,18.5827,18.5312,18.5533,94200.0
2012-11-08 11:50:00,25.18,25.25,25.18,25.25,116400.0,18.5533,18.6048,18.5533,18.6048,116400.0
2012-11-08 12:00:00,25.25,25.25,25.17,25.17,96600.0,18.6048,18.6048,18.5459,18.5459,96600.0
2012-11-08 12:10:00,25.18,25.18,25.12,25.12,87000.0,18.5533,18.5533,18.5091,18.5091,87000.0
2012-11-08 12:20:00,25.13,25.16,25.1,25.13,119000.0,18.5164,18.5385,18.4943,18.5164,119000.0
2012-11-08 12:30:00,25.13,25.13,25.07,25.11,123400.0,18.5164,18.5164,18.4722,18.5017,123400.0
2012-11-08 12:40:00,25.1,25.12,25.05,25.08,53400.0,18.4943,18.5091,18.4575,18.4796,53400.0
2012-11-08 12:50:00,25.08,25.1,25.06,25.09,83000.0,18.4796,18.4943,18.4649,18.487,83000.0
2012-11-08 13:00:00,25.09,25.09,25.05,25.06,73000.0,18.487,18.487,18.4575,18.4649,73000.0
2012-11-08 13:10:00,25.05,25.06,25.0,25.02,110600.0,18.4575,18.4649,18.4206,18.4354,110600.0
2012-11-08 13:20:00,25.01,25.03,24.91,24.95,162600.0,18.428,18.4427,18.3543,18.3838,162600.0
2012-11-08 13:30:00,24.95,24.98,24.93,24.98,111800.0,18.3838,18.4059,18.3691,18.4059,111800.0
2012-11-08 13:40:00,24.98,25.0,24.94,25.0,94400.0,18.4059,18.4206,18.3764,18.4206,94400.0
2012-11-08 13:50:00,25.0,25.08,24.99,25.08,108200.0,18.4206,18.4796,18.4133,18.4796,108200.0
2012-11-08 14:00:00,25.07,25.08,24.96,24.97,136400.0,18.4722,18.4796,18.3912,18.3985,136400.0
2012-11-08 14:10:00,24.97,25.03,24.95,24.97,94400.0,18.3985,18.4427,18.3838,18.3985,94400.0
2012-11-08 14:20:00,24.97,25.03,24.97,25.0,119800.0,18.3985,18.4427,18.3985,18.4206,119800.0
2012-11-08 14:30:00,25.0,25.01,24.99,25.0,91800.0,18.4206,18.428,18.4133,18.4206,91800.0
2012-11-08 14:40:00,25.0,25.01,24.98,25.0,165200.0,18.4206,18.428,18.4059,18.4206,165200.0
2012-11-08 14:50:00,25.0,25.01,24.97,24.97,149400.0,18.4206,18.428,18.3985,18.3985,149400.0
2012-11-08 15:00:00,24.97,25.02,24.97,25.0,95800.0,18.3985,18.4354,18.3985,18.4206,95800.0
2012-11-08 15:10:00,25.0,25.05,25.0,25.03,194200.0,18.4206,18.4575,18.4206,18.4427,194200.0
2012-11-08 15:20:00,25.02,25.04,24.98,24.99,163600.0,18.4354,18.4501,18.4059,18.4133,163600.0
2012-11-08 15:30:00,24.99,25.0,24.96,24.98,201600.0,18.4133,18.4206,18.3912,18.4059,201600.0
2012-11-08 15:40:00,24.98,25.0,24.93,24.93,292800.0,18.4059,18.4206,18.3691,18.3691,292800.0
2012-11-08 15:50:00,24.93,24.97,24.86,24.86,641000.0,18.3691,18.3985,18.3175,18.3175,641000.0
2012-11-09 09:30:00,24.72,24.76,24.65,24.66,255400.0,18.3428,18.3725,18.2909,18.2983,255400.0
2012-11-09 09:40:00,24.66,24.8,24.64,24.66,182800.0,18.2983,18.4022,18.2834,18.2983,182800.0
2012-11-09 09:50:00,24.66,24.68,24.54,24.61,274600.0,18.2983,18.3131,18.2092,18.2612,274600.0
2012-11-09 10:00:00,24.63,24.75,24.59,24.68,415000.0,18.276,18.3651,18.2463,18.3131,415000.0
2012-11-09 10:10:00,24.67,24.7,24.63,24.7,445400.0,18.3057,18.328,18.276,18.328,445400.0
2012-11-09 10:20:00,24.7,24.83,24.7,24.74,144400.0,18.328,18.4244,18.328,18.3576,144400.0
2012-11-09 10:30:00,24.75,24.75,24.64,24.66,174800.0,18.3651,18.3651,18.2834,18.2983,174800.0
2012-11-09 10:40:00,24.66,24.82,24.66,24.71,108800.0,18.2983,18.417,18.2983,18.3354,108800.0
2012-11-09 10:50:00,24.7,24.73,24.67,24.71,106200.0,18.328,18.3502,18.3057,18.3354,106200.0
2012-11-09 11:00:00,24.71,24.74,24.68,24.72,115600.0,18.3354,18.3576,18.3131,18.3428,115600.0
2012-11-09 11:10:00,24.73,24.81,24.71,24.8,134000.0,18.3502,18.4096,18.3354,18.4022,134000.0
2012-11-09 11:20:00,24.8,24.8,24.72,24.78,136600.0,18.4022,18.4022,18.3428,18.3873,136600.0
2012-11-09 11:30:00,24.78,24.89,24.76,24.89,153600.0,18.3873,18.469,18.3725,18.469,153600.0
2012-11-09 11:40:00,24.89,24.89,24.82,24.82,130800.0,18.469,18.469,18.417,18.417,130800.0
2012-11-09 11:50:00,24.82,24.83,24.76,24.78,61800.0,18.417,18.4244,18.3725,18.3873,61800.0
2012-11-09 12:00:00,24.79,24.83,24.78,24.78,64600.0,18.3947,18.4244,18.3873,18.3873,64600.0
2012-11-09 12:10:00,24.79,24.84,24.79,24.81,85400.0,18.3947,18.4318,18.3947,18.4096,85400.0
2012-11-09 12:20:00,24.8,24.83,24.79,24.82,62200.0,18.4022,18.4244,18.3947,18.417,62200.0
2012-11-09 12:30:00,24.81,24.83,24.8,24.81,98800.0,18.4096,18.4244,18.4022,18.4096,98800.0
2012-11-09 12:40:00,24.81,24.84,24.75,24.84,147400.0,18.4096,18.4318,18.3651,18.4318,147400.0
2012-11-09 12:50:00,24.84,24.85,24.78,24.79,95200.0,18.4318,18.4393,18.3873,18.3947,95200.0
2012-11-09 13:00:00,24.8,24.87,24.79,24.86,119800.0,18.4022,18.4541,18.3947,18.4467,119800.0
2012-11-09 13:10:00,24.86,24.87,24.74,24.86,294600.0,18.4467,18.4541,18.3576,18.4467,294600.0
2012-11-09 13:20:00,24.85,24.86,24.74,24.75,130200.0,18.4393,18.4467,18.3576,18.3651,130200.0
2012-11-09 13:30:00,24.75,24.79,24.72,24.73,252000.0,18.3651,18.3947,18.3428,18.3502,252000.0
2012-11-09 13:40:00,24.74,24.8,24.7,24.77,124000.0,18.3576,18.4022,18.328,18.3799,124000.0
2012-11-09 13:50:00,24.78,24.84,24.78,24.84,178400.0,18.3873,18.4318,18.3873,18.4318,178400.0
2012-11-09 14:00:00,24.84,24.84,24.75,24.75,79800.0,18.4318,18.4318,18.3651,18.3651,79800.0
2012-11-09 14:10:00,24.76,24.85,24.76,24.82,128400.0,18.3725,18.4393,18.3725,18.417,128400.0
2012-11-09 14:20:00,24.82,24.83,24.79,24.83,79000.0,18.417,18.4244,18.3947,18.4244,79000.0
2012-11-09 14:30:00,24.85,24.91,24.82,24.85,89200.0,18.4393,18.4838,18.417,18.4393,89200.0
2012-11-09 14:40:00,24.85,24.86,24.8,24.81,166200.0,18.4393,18.4467,18.4022,18.4096,166200.0
2012-11-09 14:50:00,24.81,24.83,24.77,24.79,89400.0,18.4096,18.4244,18.3799,18.3947,89400.0
2012-11-09 15:00:00,24.8,24.82,24.78,24.8,188200.0,18.4022,18.417,18.3873,18.4022,188200.0
2012-11-09 15:10:00,24.8,24.86,24.8,24.82,152200.0,18.4022,18.4467,18.4022,18.417,152200.0
2012-11-09 15:20:00,24.82,24.86,24.81,24.86,172800.0,18.417,18.4467,18.4096,18.4467,172800.0
2012-11-09 15:30:00,24.86,24.86,24.8,24.83,285600.0,18.4467,18.4467,18.4022,18.4244,285600.0
2012-11-09 15:40:00,24.82,24.96,24.82,24.92,394000.0,18.417,18.5209,18.417,18.4912,394000.0
2012-11-09 15:50:00,24.91,24.92,24.8,24.82,732800.0,18.4838,18.4912,18.4022,18.417,732800.0
2012-11-12 09:30:00,24.89,24.89,24.77,24.83,126200.0,18.469,18.469,18.3799,18.4244,126200.0
2012-11-12 09:40:00,24.81,24.86,24.75,24.83,58600.0,18.4096,18.4467,18.3651,18.4244,58600.0
2012-11-12 09:50:00,24.83,24.85,24.78,24.81,63600.0,18.4244,18.4393,18.3873,18.4096,63600.0
2012-11-12 10:00:00,24.8,24.8,24.77,24.77,33800.0,18.4022,18.4022,18.3799,18.3799,33800.0
2012-11-12 10:10:00,24.77,24.78,24.73,24.78,94800.0,18.3799,18.3873,18.3502,18.3873,94800.0
2012-11-12 10:20:00,24.78,24.81,24.76,24.81,59800.0,18.3873,18.4096,18.3725,18.4096,59800.0
2012-11-12 10:30:00,24.81,24.86,24.81,24.86,33800.0,18.4096,18.4467,18.4096,18.4467,33800.0
2012-11-12 10:40:00,24.86,24.87,24.82,24.84,48200.0,18.4467,18.4541,18.417,18.4318,48200.0
2012-11-12 10:50:00,24.83,24.85,24.81,24.82,46800.0,18.4244,18.4393,18.4096,18.417,46800.0
2012-11-12 11:00:00,24.82,24.84,24.79,24.83,128800.0,18.417,18.4318,18.3947,18.4244,128800.0
2012-11-12 11:10:00,24.83,24.84,24.79,24.8,60400.0,18.4244,18.4318,18.3947,18.4022,60400.0
2012-11-12 11:20:00,24.79,24.82,24.77,24.82,38800.0,18.3947,18.417,18.3799,18.417,38800.0
2012-11-12 11:30:00,24.82,24.85,24.81,24.85,49000.0,18.417,18.4393,18.4096,18.4393,49000.0
2012-11-12 11:40:00,24.86,24.86,24.84,24.84,65000.0,18.4467,18.4467,18.4318,18.4318,65000.0
2012-11-12 11:50:00,24.84,24.86,24.83,24.85,53400.0,18.4318,18.4467,18.4244,18.4393,53400.0
2012-11-12 12:00:00,24.85,24.85,24.81,24.81,34800.0,18.4393,18.4393,18.4096,18.4096,34800.0
2012-11-12 12:10:00,24.81,24.81,24.78,24.8,43200.0,18.4096,18.4096,18.3873,18.4022,43200.0
2012-11-12 12:20:00,24.8,24.84,24.8,24.84,77200.0,18.4022,18.4318,18.4022,18.4318,77200.0
2012-11-12 12:30:00,24.84,24.84,24.82,24.84,139600.0,18.4318,18.4318,18.417,18.4318,139600.0
2012-11-12 12:40:00,24.84,24.86,24.82,24.83,50600.0,18.4318,18.4467,18.417,18.4244,50600.0
2012-11-12 12:50:00,24.83,24.84,24.81,24.83,54200.0,18.4244,18.4318,18.4096,18.4244,54200.0
2012-11-12 13:00:00,24.83,24.86,24.83,24.84,89200.0,18.4244,18.4467,18.4244,18.4318,89200.0
2012-11-12 13:10:00,24.84,24.88,24.83,24.86,145800.0,18.4318,18.4615,18.4244,18.4467,145800.0
2012-11-12 13:20:00,24.86,24.88,24.85,24.87,85600.0,18.4467,18.4615,18.4393,18.4541,85600.0
2012-11-12 13:30:00,24.87,24.89,24.85,24.86,128000.0,18.4541,18.469,18.4393,18.4467,128000.0
2012-11-12 13:40:00,24.86,24.89,24.85,24.86,40000.0,18.4467,18.469,18.4393,18.4467,40000.0
2012-11-12 13:50:00,24.86,24.88,24.86,24.87,29200.0,18.4467,18.4615,18.4467,18.4541,29200.0
2012-11-12 14:00:00,24.87,24.87,24.85,24.86,84400.0,18.4541,18.4541,18.4393,18.4467,84400.0
2012-11-12 14:10:00,24.86,24.88,24.86,24.87,97800.0,18.4467,18.4615,18.4467,18.4541,97800.0
2012-11-12 14:20:00,24.87,24.9,24.86,24.86,59000.0,18.4541,18.4764,18.4467,18.4467,59000.0
2012-11-12 14:30:00,24.86,24.88,24.84,24.85,89000.0,18.4467,18.4615,18.4318,18.4393,89000.0
2012-11-12 14:40:00,24.85,24.86,24.83,24.86,22400.0,18.4393,18.4467,18.4244,18.4467,22400.0
2012-11-12 14:50:00,24.85,24.89,24.85,24.88,66200.0,18.4393,18.469,18.4393,18.4615,66200.0
2012-11-12 15:00:00,24.87,24.91,24.87,24.9,115400.0,18.4541,18.4838,18.4541,18.4764,115400.0
2012-11-12 15:10:00,24.9,24.92,24.85,24.85,151200.0,18.4764,18.4912,18.4393,18.4393,151200.0
2012-11-12 15:20:00,24.85,24.86,24.85,24.86,52400.0,18.4393,18.4467,18.4393,18.4467,52400.0
2012-11-12 15:30:00,24.86,24.9,24.86,24.9,105400.0,18.4467,18.4764,18.4467,18.4764,105400.0
2012-11-12 15:40:00,24.9,24.96,24.9,24.93,347400.0,18.4764,18.5209,18.4764,18.4986,347400.0
2012-11-12 15:50:00,24.94,24.95,24.89,24.91,335800.0,18.5061,18.5135,18.469,18.4838,335800.0
2012-11-13 09:30:00,24.73,24.84,24.68,24.82,235000.0,18.3502,18.4318,18.3131,18.417,235000.0
2012-11-13 09:40:00,24.83,24.97,24.8,24.95,97400.0,18.4244,18.5283,18.4022,18.5135,97400.0
2012-11-13 09:50:00,24.93,24.98,24.93,24.96,158800.0,18.4986,18.5357,18.4986,18.5209,158800.0
2012-11-13 10:00:00,24.96,24.97,24.85,24.9,84600.0,18.5209,18.5283,18.4393,18.4764,84600.0
2012-11-13 10:10:00,24.92,25.04,24.92,25.02,161200.0,18.4912,18.5803,18.4912,18.5654,161200.0
2012-11-13 10:20:00,25.0,25.03,24.97,25.0,113600.0,18.5506,18.5728,18.5283,18.5506,113600.0
2012-11-13 10:30:00,25.02,25.04,24.97,25.0,85200.0,18.5654,18.5803,18.5283,18.5506,85200.0
2012-11-13 10:40:00,25.0,25.03,24.97,25.03,49200.0,18.5506,18.5728,18.5283,18.5728,49200.0
2012-11-13 10:50:00,25.03,25.17,25.01,25.17,191400.0,18.5728,18.6767,18.558,18.6767,191400.0
2012-11-13 11:00:00,25.17,25.31,25.16,25.29,382000.0,18.6767,18.7806,18.6693,18.7658,382000.0
2012-11-13 11:10:00,25.29,25.29,25.2,25.24,100200.0,18.7658,18.7658,18.699,18.7287,100200.0
2012-11-13 11:20:00,25.24,25.25,25.21,25.24,52000.0,18.7287,18.7361,18.7064,18.7287,52000.0
2012-11-13 11:30:00,25.24,25.25,25.16,25.18,71000.0,18.7287,18.7361,18.6693,18.6841,71000.0
2012-11-13 11:40:00,25.18,25.2,25.15,25.15,38600.0,18.6841,18.699,18.6619,18.6619,38600.0
2012-11-13 11:50:00,25.15,25.18,25.13,25.18,43000.0,18.6619,18.6841,18.647,18.6841,43000.0
2012-11-13 12:00:00,25.18,25.19,25.15,25.15,55000.0,18.6841,18.6916,18.6619,18.6619,55000.0
2012-11-13 12:10:00,25.15,25.2,25.15,25.16,31000.0,18.6619,18.699,18.6619,18.6693,31000.0
2012-11-13 12:20:00,25.17,25.22,25.1,25.15,165200.0,18.6767,18.7138,18.6248,18.6619,165200.0
2012-11-13 12:30:00,25.15,25.15,25.08,25.12,46400.0,18.6619,18.6619,18.6099,18.6396,46400.0
2012-11-13 12:40:00,25.12,25.14,25.09,25.13,56200.0,18.6396,18.6545,18.6174,18.647,56200.0
2012-11-13 12:50:00,25.13,25.17,25.13,25.17,56800.0,18.647,18.6767,18.647,18.6767,56800.0
2012-11-13 13:00:00,25.17,25.2,25.16,25.19,88000.0,18.6767,18.699,18.6693,18.6916,88000.0
2012-11-13 13:10:00,25.18,25.25,25.18,25.22,84600.0,18.6841,18.7361,18.6841,18.7138,84600.0
2012-11-13 13:20:00,25.22,25.22,25.17,25.18,45800.0,18.7138,18.7138,18.6767,18.6841,45800.0
2012-11-13 13:30:00,25.18,25.21,25.15,25.17,47600.0,18.6841,18.7064,18.6619,18.6767,47600.0
2012-11-13 13:40:00,25.16,25.18,25.15,25.16,78800.0,18.6693,18.6841,18.6619,18.6693,78800.0
2012-11-13 13:50:00,25.16,25.2,25.15,25.2,65200.0,18.6693,18.699,18.6619,18.699,65200.0
2012-11-13 14:00:00,25.2,25.23,25.18,25.2,107000.0,18.699,18.7212,18.6841,18.699,107000.0
2012-11-13 14:10:00,25.2,25.22,25.18,25.2,77200.0,18.699,18.7138,18.6841,18.699,77200.0
2012-11-13 14:20:00,25.2,25.2,25.17,25.18,70400.0,18.699,18.699,18.6767,18.6841,70400.0
2012-11-13 14:30:00,25.18,25.18,25.13,25.14,86600.0,18.6841,18.6841,18.647,18.6545,86600.0
2012-11-13 14:40:00,25.14,25.16,25.13,25.15,131600.0,18.6545,18.6693,18.647,18.6619,131600.0
2012-11-13 14:50:00,25.15,25.18,25.14,25.14,119800.0,18.6619,18.6841,18.6545,18.6545,119800.0
2012-11-13 15:00:00,25.15,25.16,25.13,25.13,111600.0,18.6619,18.6693,18.647,18.647,111600.0
2012-11-13 15:10:00,25.13,25.14,25.03,25.05,214800.0,18.647,18.6545,18.5728,18.5877,214800.0
2012-11-13 15:20:00,25.05,25.06,25.0,25.03,205000.0,18.5877,18.5951,18.5506,18.5728,205000.0
2012-11-13 15:30:00,25.02,25.07,25.02,25.06,296000.0,18.5654,18.6025,18.5654,18.5951,296000.0
2012-11-13 15:40:00,25.05,25.06,25.0,25.03,256400.0,18.5877,18.5951,18.5506,18.5728,256400.0
2012-11-13 15:50:00,25.03,25.04,24.99,25.01,591200.0,18.5728,18.5803,18.5432,18.558,591200.0
2012-11-14 09:30:00,25.09,25.36,25.02,25.08,112400.0,18.6174,18.8177,18.5654,18.6099,112400.0
2012-11-14 09:40:00,25.08,25.15,25.03,25.15,110200.0,18.6099,18.6619,18.5728,18.6619,110200.0
2012-11-14 09:50:00,25.15,25.17,25.08,25.13,107200.0,18.6619,18.6767,18.6099,18.647,107200.0
2012-11-14 10:00:00,25.11,25.15,25.09,25.13,92200.0,18.6322,18.6619,18.6174,18.647,92200.0
2012-11-14 10:10:00,25.13,25.15,25.07,25.11,131000.0,18.647,18.6619,18.6025,18.6322,131000.0
2012-11-14 10:20:00,25.1,25.11,25.04,25.04,129400.0,18.6248,18.6322,18.5803,18.5803,129400.0
2012-11-14 10:30:00,25.04,25.04,24.97,25.0,190800.0,18.5803,18.5803,18.5283,18.5506,190800.0
2012-11-14 10:40:00,25.0,25.0,24.96,24.98,151400.0,18.5506,18.5506,18.5209,18.5357,151400.0
2012-11-14 10:50:00,24.98,25.06,24.95,25.06,312800.0,18.5357,18.5951,18.5135,18.5951,312800.0
2012-11-14 11:00:00,25.05,25.07,24.99,25.07,91600.0,18.5877,18.6025,18.5432,18.6025,91600.0
2012-11-14 11:10:00,25.06,25.09,25.05,25.08,58800.0,18.5951,18.6174,18.5877,18.6099,58800.0
2012-11-14 11:20:00,25.08,25.13,25.06,25.1,94800.0,18.6099,18.647,18.5951,18.6248,94800.0
2012-11-14 11:30:00,25.1,25.1,24.99,25.0,217800.0,18.6248,18.6248,18.5432,18.5506,217800.0
2012-11-14 11:40:00,25.0,25.03,24.95,25.0,294800.0,18.5506,18.5728,18.5135,18.5506,294800.0
2012-11-14 11:50:00,25.0,25.03,24.97,25.02,301600.0,18.5506,18.5728,18.5283,18.5654,301600.0
2012-11-14 12:00:00,25.02,25.03,24.99,24.99,112400.0,18.5654,18.5728,18.5432,18.5432,112400.0
2012-11-14 12:10:00,24.99,25.0,24.96,24.99,100400.0,18.5432,18.5506,18.5209,18.5432,100400.0
2012-11-14 12:20:00,24.99,25.03,24.98,25.03,75200.0,18.5432,18.5728,18.5357,18.5728,75200.0
2012-11-14 12:30:00,25.03,25.05,24.99,25.0,99200.0,18.5728,18.5877,18.5432,18.5506,99200.0
2012-11-14 12:40:00,25.0,25.0,24.91,24.93,227200.0,18.5506,18.5506,18.4838,18.4986,227200.0
2012-11-14 12:50:00,24.93,24.93,24.88,24.89,146000.0,18.4986,18.4986,18.4615,18.469,146000.0
2012-11-14 13:00:00,24.89,24.89,24.84,24.85,102400.0,18.469,18.469,18.4318,18.4393,102400.0
2012-11-14 13:10:00,24.85,24.93,24.85,24.92,70800.0,18.4393,18.4986,18.4393,18.4912,70800.0
2012-11-14 13:20:00,24.92,24.96,24.91,24.95,95400.0,18.4912,18.5209,18.4838,18.5135,95400.0
2012-11-14 13:30:00,24.95,25.09,24.95,25.02,167400.0,18.5135,18.6174,18.5135,18.5654,167400.0
2012-11-14 13:40:00,25.02,25.05,24.98,25.02,187000.0,18.5654,18.5877,18.5357,18.5654,187000.0
2012-11-14 13:50:00,25.02,25.14,25.0,25.14,252200.0,18.5654,18.6545,18.5506,18.6545,252200.0
2012-11-14 14:00:00,25.14,25.18,25.06,25.07,206600.0,18.6545,18.6841,18.5951,18.6025,206600.0
2012-11-14 14:10:00,25.08,25.08,24.99,25.0,120400.0,18.6099,18.6099,18.5432,18.5506,120400.0
2012-11-14 14:20:00,24.99,25.14,24.99,25.13,343000.0,18.5432,18.6545,18.5432,18.647,343000.0
2012-11-14 14:30:00,25.12,25.12,25.03,25.09,135400.0,18.6396,18.6396,18.5728,18.6174,135400.0
2012-11-14 14:40:00,25.09,25.11,25.03,25.1,141800.0,18.6174,18.6322,18.5728,18.6248,141800.0
2012-11-14 14:50:00,25.1,25.11,25.04,25.04,94600.0,18.6248,18.6322,18.5803,18.5803,94600.0
2012-11-14 15:00:00,25.04,25.05,24.95,24.97,207200.0,18.5803,18.5877,18.5135,18.5283,207200.0
2012-11-14 15:10:00,24.98,25.04,24.95,24.95,185800.0,18.5357,18.5803,18.5135,18.5135,185800.0
2012-11-14 15:20:00,24.95,24.97,24.9,24.95,185200.0,18.5135,18.5283,18.4764,18.5135,185200.0
2012-11-14 15:30:00,24.96,24.99,24.95,24.97,215800.0,18.5209,18.5432,18.5135,18.5283,215800.0
2012-11-14 15:40:00,24.97,24.98,24.86,24.86,336600.0,18.5283,18.5357,18.4467,18.4467,336600.0
2012-11-14 15:50:00,24.86,24.86,24.76,24.82,811400.0,18.4467,18.4467,18.3725,18.417,811400.0
2012-11-15 09:30:00,24.85,24.97,24.83,24.91,601600.0,18.4393,18.5283,18.4244,18.4838,601600.0
2012-11-15 09:40:00,24.91,24.96,24.76,24.78,210800.0,18.4838,18.5209,18.3725,18.3873,210800.0
2012-11-15 09:50:00,24.78,24.86,24.75,24.84,233600.0,18.3873,18.4467,18.3651,18.4318,233600.0
2012-11-15 10:00:00,24.84,24.97,24.75,24.95,428800.0,18.4318,18.5283,18.3651,18.5135,428800.0
2012-11-15 10:10:00,24.95,25.02,24.92,25.0,298200.0,18.5135,18.5654,18.4912,18.5506,298200.0
2012-11-15 10:20:00,25.0,25.02,24.93,24.95,135400.0,18.5506,18.5654,18.4986,18.5135,135400.0
2012-11-15 10:30:00,24.95,25.0,24.93,24.96,161600.0,18.5135,18.5506,18.4986,18.5209,161600.0
2012-11-15 10:40:00,24.95,24.97,24.93,24.94,216800.0,18.5135,18.5283,18.4986,18.5061,216800.0
2012-11-15 10:50:00,24.95,24.99,24.91,24.93,166400.0,18.5135,18.5432,18.4838,18.4986,166400.0
2012-11-15 11:00:00,24.92,24.92,24.84,24.86,222600.0,18.4912,18.4912,18.4318,18.4467,222600.0
2012-11-15 11:10:00,24.86,24.91,24.83,24.83,94600.0,18.4467,18.4838,18.4244,18.4244,94600.0
2012-11-15 11:20:00,24.84,24.88,24.82,24.83,91200.0,18.4318,18.4615,18.417,18.4244,91200.0
2012-11-15 11:30:00,24.82,24.9,24.81,24.89,112000.0,18.417,18.4764,18.4096,18.469,112000.0
2012-11-15 11:40:00,24.89,24.9,24.82,24.85,212400.0,18.469,18.4764,18.417,18.4393,212400.0
2012-11-15 11:50:00,24.85,24.89,24.83,24.88,67600.0,18.4393,18.469,18.4244,18.4615,67600.0
2012-11-15 12:00:00,24.88,24.89,24.86,24.87,84600.0,18.4615,18.469,18.4467,18.4541,84600.0
2012-11-15 12:10:00,24.88,24.89,24.85,24.89,154600.0,18.4615,18.469,18.4393,18.469,154600.0
2012-11-15 12:20:00,24.89,24.91,24.86,24.91,93600.0,18.469,18.4838,18.4467,18.4838,93600.0
2012-11-15 12:30:00,24.91,24.92,24.88,24.91,72800.0,18.4838,18.4912,18.4615,18.4838,72800.0
2012-11-15 12:40:00,24.91,24.92,24.88,24.92,79000.0,18.4838,18.4912,18.4615,18.4912,79000.0
2012-11-15 12:50:00,24.91,24.91,24.88,24.89,77600.0,18.4838,18.4838,18.4615,18.469,77600.0
2012-11-15 13:00:00,24.88,24.98,24.88,24.97,133600.0,18.4615,18.5357,18.4615,18.5283,133600.0
2012-11-15 13:10:00,24.97,25.0,24.96,24.98,102600.0,18.5283,18.5506,18.5209,18.5357,102600.0
2012-11-15 13:20:00,24.98,25.11,24.98,25.11,171000.0,18.5357,18.6322,18.5357,18.6322,171000.0
2012-11-15 13:30:00,25.11,25.2,25.11,25.15,354200.0,18.6322,18.699,18.6322,18.6619,354200.0
2012-11-15 13:40:00,25.15,25.22,25.15,25.21,238200.0,18.6619,18.7138,18.6619,18.7064,238200.0
2012-11-15 13:50:00,25.22,25.36,25.21,25.25,344800.0,18.7138,18.8177,18.7064,18.7361,344800.0
2012-11-15 14:00:00,25.25,25.25,25.09,25.09,150600.0,18.7361,18.7361,18.6174,18.6174,150600.0
2012-11-15 14:10:00,25.1,25.15,25.07,25.08,144200.0,18.6248,18.6619,18.6025,18.6099,144200.0
2012-11-15 14:20:00,25.08,25.1,25.06,25.08,104400.0,18.6099,18.6248,18.5951,18.6099,104400.0
2012-11-15 14:30:00,25.09,25.09,25.03,25.05,105000.0,18.6174,18.6174,18.5728,18.5877,105000.0
2012-11-15 14:40:00,25.05,25.1,25.05,25.08,131800.0,18.5877,18.6248,18.5877,18.6099,131800.0
2012-11-15 14:50:00,25.08,25.13,25.07,25.08,95600.0,18.6099,18.647,18.6025,18.6099,95600.0
2012-11-15 15:00:00,25.07,25.11,25.02,25.05,251200.0,18.6025,18.6322,18.5654,18.5877,251200.0
2012-11-15 15:10:00,25.05,25.1,25.05,25.07,163600.0,18.5877,18.6248,18.5877,18.6025,163600.0
2012-11-15 15:20:00,25.07,25.07,25.0,25.02,161400.0,18.6025,18.6025,18.5506,18.5654,161400.0
2012-11-15 15:30:00,25.02,25.03,24.95,25.02,295000.0,18.5654,18.5728,18.5135,18.5654,295000.0
2012-11-15 15:40:00,25.02,25.15,25.02,25.1,333200.0,18.5654,18.6619,18.5654,18.6248,333200.0
2012-11-15 15:50:00,25.1,25.12,25.07,25.07,520400.0,18.6248,18.6396,18.6025,18.6025,520400.0
2012-11-16 09:30:00,25.08,25.11,24.92,24.93,915800.0,18.6099,18.6322,18.4912,18.4986,915800.0
2012-11-16 09:40:00,24.94,25.0,24.91,24.99,536000.0,18.5061,18.5506,18.4838,18.5432,536000.0
2012-11-16 09:50:00,25.0,25.08,24.93,24.99,227000.0,18.5506,18.6099,18.4986,18.5432,227000.0
2012-11-16 10:00:00,24.99,24.99,24.81,24.85,142000.0,18.5432,18.5432,18.4096,18.4393,142000.0
2012-11-16 10:10:00,24.86,24.93,24.8,24.88,255400.0,18.4467,18.4986,18.4022,18.4615,255400.0
2012-11-16 10:20:00,24.88,24.9,24.82,24.88,362600.0,18.4615,18.4764,18.417,18.4615,362600.0
2012-11-16 10:30:00,24.89,24.95,24.86,24.93,89000.0,18.469,18.5135,18.4467,18.4986,89000.0
2012-11-16 10:40:00,24.94,24.99,24.91,24.92,160000.0,18.5061,18.5432,18.4838,18.4912,160000.0
2012-11-16 10:50:00,24.92,24.93,24.88,24.89,79000.0,18.4912,18.4986,18.4615,18.469,79000.0
2012-11-16 11:00:00,24.88,24.93,24.86,24.89,59400.0,18.4615,18.4986,18.4467,18.469,59400.0
2012-11-16 11:10:00,24.89,24.9,24.85,24.85,107200.0,18.469,18.4764,18.4393,18.4393,107200.0
2012-11-16 11:20:00,24.85,24.88,24.81,24.83,222600.0,18.4393,18.4615,18.4096,18.4244,222600.0
2012-11-16 11:30:00,24.84,24.98,24.83,24.97,177800.0,18.4318,18.5357,18.4244,18.5283,177800.0
2012-11-16 11:40:00,24.97,25.16,24.96,25.11,242200.0,18.5283,18.6693,18.5209,18.6322,242200.0
2012-11-16 11:50:00,25.11,25.16,25.07,25.13,244400.0,18.6322,18.6693,18.6025,18.647,244400.0
2012-11-16 12:00:00,25.13,25.15,25.08,25.13,155400.0,18.647,18.6619,18.6099,18.647,155400.0
2012-11-16 12:10:00,25.13,25.17,25.1,25.12,89600.0,18.647,18.6767,18.6248,18.6396,89600.0
2012-11-16 12:20:00,25.12,25.15,25.09,25.12,116200.0,18.6396,18.6619,18.6174,18.6396,116200.0
2012-11-16 12:30:00,25.14,25.17,25.12,25.14,215600.0,18.6545,18.6767,18.6396,18.6545,215600.0
2012-11-16 12:40:00,25.15,25.17,25.13,25.17,113400.0,18.6619,18.6767,18.647,18.6767,113400.0
2012-11-16 12:50:00,25.17,25.17,25.11,25.16,92000.0,18.6767,18.6767,18.6322,18.6693,92000.0
2012-11-16 13:00:00,25.15,25.15,25.1,25.13,105000.0,18.6619,18.6619,18.6248,18.647,105000.0
2012-11-16 13:10:00,25.12,25.13,25.05,25.06,48000.0,18.6396,18.647,18.5877,18.5951,48000.0
2012-11-16 13:20:00,25.06,25.12,25.05,25.12,55800.0,18.5951,18.6396,18.5877,18.6396,55800.0
2012-11-16 13:30:00,25.13,25.14,25.1,25.13,137000.0,18.647,18.6545,18.6248,18.647,137000.0
2012-11-16 13:40:00,25.12,25.17,25.11,25.17,168000.0,18.6396,18.6767,18.6322,18.6767,168000.0
2012-11-16 13:50:00,25.16,25.23,25.16,25.21,134800.0,18.6693,18.7212,18.6693,18.7064,134800.0
2012-11-16 14:00:00,25.2,25.21,25.15,25.15,138200.0,18.699,18.7064,18.6619,18.6619,138200.0
2012-11-16 14:10:00,25.15,25.16,25.05,25.07,91600.0,18.6619,18.6693,18.5877,18.6025,91600.0
2012-11-16 14:20:00,25.07,25.08,25.0,25.02,119400.0,18.6025,18.6099,18.5506,18.5654,119400.0
2012-11-16 14:30:00,25.02,25.03,24.96,25.02,116600.0,18.5654,18.5728,18.5209,18.5654,116600.0
2012-11-16 14:40:00,25.02,25.05,25.0,25.04,173800.0,18.5654,18.5877,18.5506,18.5803,173800.0
2012-11-16 14:50:00,25.04,25.08,25.03,25.05,157000.0,18.5803,18.6099,18.5728,18.5877,157000.0
2012-11-16 15:00:00,25.05,25.06,25.03,25.06,162400.0,18.5877,18.5951,18.5728,18.5951,162400.0
2012-11-16 15:10:00,25.05,25.08,25.02,25.06,208000.0,18.5877,18.6099,18.5654,18.5951,208000.0
2012-11-16 15:20:00,25.05,25.13,25.05,25.12,166800.0,18.5877,18.647,18.5877,18.6396,166800.0
2012-11-16 15:30:00,25.12,25.19,25.12,25.17,261600.0,18.6396,18.6916,18.6396,18.6767,261600.0
2012-11-16 15:40:00,25.16,25.18,25.09,25.09,410800.0,18.6693,18.6841,18.6174,18.6174,410800.0
2012-11-16 15:50:00,25.09,25.24,25.09,25.23,910200.0,18.6174,18.7287,18.6174,18.7212,910200.0
2012-11-19 09:30:00,25.47,25.48,25.36,25.45,317000.0,18.8993,18.9067,18.8177,18.8845,317000.0
2012-11-19 09:40:00,25.47,25.53,25.43,25.5,174600.0,18.8993,18.9438,18.8696,18.9216,174600.0
2012-11-19 09:50:00,25.5,25.6,25.5,25.52,220200.0,18.9216,18.9958,18.9216,18.9364,220200.0
2012-11-19 10:00:00,25.54,25.58,25.49,25.5,168000.0,18.9513,18.9809,18.9142,18.9216,168000.0
2012-11-19 10:10:00,25.5,25.55,25.47,25.54,107600.0,18.9216,18.9587,18.8993,18.9513,107600.0
2012-11-19 10:20:00,25.54,25.63,25.54,25.57,214600.0,18.9513,19.018,18.9513,18.9735,214600.0
2012-11-19 10:30:00,25.57,25.59,25.5,25.51,135400.0,18.9735,18.9884,18.9216,18.929,135400.0
2012-11-19 10:40:00,25.5,25.6,25.5,25.58,170600.0,18.9216,18.9958,18.9216,18.9809,170600.0
2012-11-19 10:50:00,25.58,25.58,25.52,25.53,119800.0,18.9809,18.9809,18.9364,18.9438,119800.0
2012-11-19 11:00:00,25.54,25.56,25.48,25.56,147200.0,18.9513,18.9661,18.9067,18.9661,147200.0
2012-11-19 11:10:00,25.56,25.63,25.55,25.61,175200.0,18.9661,19.018,18.9587,19.0032,175200.0
2012-11-19 11:20:00,25.62,25.67,25.62,25.63,131600.0,19.0106,19.0477,19.0106,19.018,131600.0
2012-11-19 11:30:00,25.64,25.65,25.6,25.61,97000.0,19.0255,19.0329,18.9958,19.0032,97000.0
2012-11-19 11:40:00,25.6,25.61,25.54,25.54,283800.0,18.9958,19.0032,18.9513,18.9513,283800.0
2012-11-19 11:50:00,25.54,25.57,25.54,25.55,216400.0,18.9513,18.9735,18.9513,18.9587,216400.0
2012-11-19 12:00:00,25.55,25.63,25.55,25.61,101400.0,18.9587,19.018,18.9587,19.0032,101400.0
2012-11-19 12:10:00,25.61,25.68,25.61,25.68,129600.0,19.0032,19.0551,19.0032,19.0551,129600.0
2012-11-19 12:20:00,25.68,25.7,25.65,25.67,75400.0,19.0551,19.07,19.0329,19.0477,75400.0
2012-11-19 12:30:00,25.67,25.68,25.64,25.65,42000.0,19.0477,19.0551,19.0255,19.0329,42000.0
2012-11-19 12:40:00,25.65,25.65,25.61,25.61,50600.0,19.0329,19.0329,19.0032,19.0032,50600.0
2012-11-19 12:50:00,25.61,25.61,25.57,25.57,33400.0,19.0032,19.0032,18.9735,18.9735,33400.0
2012-11-19 13:00:00,25.57,25.57,25.55,25.57,55600.0,18.9735,18.9735,18.9587,18.9735,55600.0
2012-11-19 13:10:00,25.57,25.58,25.56,25.57,97200.0,18.9735,18.9809,18.9661,18.9735,97200.0
2012-11-19 13:20:00,25.56,25.6,25.56,25.58,87400.0,18.9661,18.9958,18.9661,18.9809,87400.0
2012-11-19 13:30:00,25.58,25.59,25.56,25.57,84400.0,18.9809,18.9884,18.9661,18.9735,84400.0
2012-11-19 13:40:00,25.57,25.58,25.57,25.58,71200.0,18.9735,18.9809,18.9735,18.9809,71200.0
2012-11-19 13:50:00,25.58,25.61,25.57,25.6,57800.0,18.9809,19.0032,18.9735,18.9958,57800.0
2012-11-19 14:00:00,25.6,25.63,25.59,25.61,148800.0,18.9958,19.018,18.9884,19.0032,148800.0
2012-11-19 14:10:00,25.62,25.67,25.62,25.66,133600.0,19.0106,19.0477,19.0106,19.0403,133600.0
2012-11-19 14:20:00,25.67,25.68,25.65,25.68,97400.0,19.0477,19.0551,19.0329,19.0551,97400.0
2012-11-19 14:30:00,25.68,25.68,25.63,25.66,73800.0,19.0551,19.0551,19.018,19.0403,73800.0
2012-11-19 14:40:00,25.65,25.7,25.65,25.69,101200.0,19.0329,19.07,19.0329,19.0626,101200.0
2012-11-19 14:50:00,25.7,25.7,25.67,25.68,50200.0,19.07,19.07,19.0477,19.0551,50200.0
2012-11-19 15:00:00,25.67,25.68,25.64,25.67,120400.0,19.0477,19.0551,19.0255,19.0477,120400.0
2012-11-19 15:10:00,25.67,25.69,25.66,25.68,119000.0,19.0477,19.0626,19.0403,19.0551,119000.0
2012-11-19 15:20:00,25.68,25.68,25.63,25.63,170800.0,19.0551,19.0551,19.018,19.018,170800.0
2012-11-19 15:30:00,25.63,25.65,25.61,25.63,171200.0,19.018,19.0329,19.0032,19.018,171200.0
2012-11-19 15:40:00,25.63,25.67,25.63,25.64,222800.0,19.018,19.0477,19.018,19.0255,222800.0
2012-11-19 15:50:00,25.64,25.73,25.62,25.72,538400.0,19.0255,19.0923,19.0106,19.0848,538400.0
2012-11-20 09:30:00,25.61,25.62,25.46,25.5,231800.0,19.0032,19.0106,18.8919,18.9216,231800.0
2012-11-20 09:40:00,25.49,25.5,25.4,25.48,188000.0,18.9142,18.9216,18.8474,18.9067,188000.0
2012-11-20 09:50:00,25.49,25.55,25.46,25.53,113400.0,18.9142,18.9587,18.8919,18.9438,113400.0
2012-11-20 10:00:00,25.52,25.54,25.47,25.52,150400.0,18.9364,18.9513,18.8993,18.9364,150400.0
2012-11-20 10:10:00,25.53,25.69,25.53,25.69,112800.0,18.9438,19.0626,18.9438,19.0626,112800.0
2012-11-20 10:20:00,25.68,25.73,25.68,25.71,94400.0,19.0551,19.0923,19.0551,19.0774,94400.0
2012-11-20 10:30:00,25.71,25.75,25.68,25.75,160000.0,19.0774,19.1071,19.0551,19.1071,160000.0
2012-11-20 10:40:00,25.74,25.75,25.68,25.7,129000.0,19.0997,19.1071,19.0551,19.07,129000.0
2012-11-20 10:50:00,25.7,25.71,25.57,25.57,184000.0,19.07,19.0774,18.9735,18.9735,184000.0
2012-11-20 11:00:00,25.58,25.58,25.53,25.53,107200.0,18.9809,18.9809,18.9438,18.9438,107200.0
2012-11-20 11:10:00,25.54,25.58,25.54,25.57,64800.0,18.9513,18.9809,18.9513,18.9735,64800.0
2012-11-20 11:20:00,25.57,25.6,25.56,25.59,105400.0,18.9735,18.9958,18.9661,18.9884,105400.0
2012-11-20 11:30:00,25.59,25.59,25.57,25.58,84600.0,18.9884,18.9884,18.9735,18.9809,84600.0
2012-11-20 11:40:00,25.58,25.6,25.58,25.58,115200.0,18.9809,18.9958,18.9809,18.9809,115200.0
2012-11-20 11:50:00,25.58,25.61,25.58,25.58,142800.0,18.9809,19.0032,18.9809,18.9809,142800.0
2012-11-20 12:00:00,25.58,25.6,25.56,25.57,168200.0,18.9809,18.9958,18.9661,18.9735,168200.0
2012-11-20 12:10:00,25.57,25.59,25.52,25.53,238400.0,18.9735,18.9884,18.9364,18.9438,238400.0
2012-11-20 12:20:00,25.53,25.54,25.49,25.49,121800.0,18.9438,18.9513,18.9142,18.9142,121800.0
2012-11-20 12:30:00,25.49,25.49,25.44,25.44,101600.0,18.9142,18.9142,18.8771,18.8771,101600.0
2012-11-20 12:40:00,25.44,25.46,25.43,25.46,97200.0,18.8771,18.8919,18.8696,18.8919,97200.0
2012-11-20 12:50:00,25.46,25.46,25.43,25.45,67000.0,18.8919,18.8919,18.8696,18.8845,67000.0
2012-11-20 13:00:00,25.45,25.45,25.41,25.41,76400.0,18.8845,18.8845,18.8548,18.8548,76400.0
2012-11-20 13:10:00,25.4,25.4,25.3,25.39,68800.0,18.8474,18.8474,18.7732,18.84,68800.0
2012-11-20 13:20:00,25.38,25.4,25.3,25.3,75400.0,18.8325,18.8474,18.7732,18.7732,75400.0
2012-11-20 13:30:00,25.3,25.31,25.25,25.3,206200.0,18.7732,18.7806,18.7361,18.7732,206200.0
2012-11-20 13:40:00,25.3,25.31,25.27,25.3,108000.0,18.7732,18.7806,18.7509,18.7732,108000.0
2012-11-20 13:50:00,25.3,25.33,25.29,25.31,164800.0,18.7732,18.7954,18.7658,18.7806,164800.0
2012-11-20 14:00:00,25.31,25.32,25.28,25.31,84400.0,18.7806,18.788,18.7583,18.7806,84400.0
2012-11-20 14:10:00,25.31,25.34,25.28,25.28,122200.0,18.7806,18.8029,18.7583,18.7583,122200.0
2012-11-20 14:20:00,25.28,25.35,25.28,25.35,173800.0,18.7583,18.8103,18.7583,18.8103,173800.0
2012-11-20 14:30:00,25.34,25.34,25.31,25.32,143600.0,18.8029,18.8029,18.7806,18.788,143600.0
2012-11-20 14:40:00,25.32,25.33,25.31,25.32,163400.0,18.788,18.7954,18.7806,18.788,163400.0
2012-11-20 14:50:00,25.32,25.35,25.32,25.35,100600.0,18.788,18.8103,18.788,18.8103,100600.0
2012-11-20 15:00:00,25.35,25.41,25.35,25.41,128400.0,18.8103,18.8548,18.8103,18.8548,128400.0
2012-11-20 15:10:00,25.41,25.42,25.39,25.4,96400.0,18.8548,18.8622,18.84,18.8474,96400.0
2012-11-20 15:20:00,25.41,25.41,25.37,25.4,97000.0,18.8548,18.8548,18.8251,18.8474,97000.0
2012-11-20 15:30:00,25.4,25.44,25.38,25.38,349800.0,18.8474,18.8771,18.8325,18.8325,349800.0
2012-11-20 15:40:00,25.38,25.45,25.38,25.44,266400.0,18.8325,18.8845,18.8325,18.8771,266400.0
2012-11-20 15:50:00,25.45,25.48,25.43,25.48,453200.0,18.8845,18.9067,18.8696,18.9067,453200.0
2012-11-21 09:30:00,25.61,25.62,25.43,25.45,222000.0,19.0032,19.0106,18.8696,18.8845,222000.0
2012-11-21 09:40:00,25.44,25.48,25.32,25.36,246200.0,18.8771,18.9067,18.788,18.8177,246200.0
2012-11-21 09:50:00,25.35,25.36,25.27,25.29,151400.0,18.8103,18.8177,18.7509,18.7658,151400.0
2012-11-21 10:00:00,25.29,25.32,25.25,25.29,204400.0,18.7658,18.788,18.7361,18.7658,204400.0
2012-11-21 10:10:00,25.28,25.33,25.28,25.29,214600.0,18.7583,18.7954,18.7583,18.7658,214600.0
2012-11-21 10:20:00,25.29,25.31,25.23,25.29,130600.0,18.7658,18.7806,18.7212,18.7658,130600.0
2012-11-21 10:30:00,25.3,25.32,25.29,25.3,81800.0,18.7732,18.788,18.7658,18.7732,81800.0
2012-11-21 10:40:00,25.29,25.33,25.27,25.31,65600.0,18.7658,18.7954,18.7509,18.7806,65600.0
2012-11-21 10:50:00,25.31,25.32,25.28,25.3,59800.0,18.7806,18.788,18.7583,18.7732,59800.0
2012-11-21 11:00:00,25.29,25.32,25.28,25.32,67600.0,18.7658,18.788,18.7583,18.788,67600.0
2012-11-21 11:10:00,25.32,25.33,25.31,25.31,32400.0,18.788,18.7954,18.7806,18.7806,32400.0
2012-11-21 11:20:00,25.32,25.33,25.29,25.3,42000.0,18.788,18.7954,18.7658,18.7732,42000.0
2012-11-21 11:30:00,25.29,25.31,25.28,25.29,37000.0,18.7658,18.7806,18.7583,18.7658,37000.0
2012-11-21 11:40:00,25.28,25.29,25.25,25.25,49000.0,18.7583,18.7658,18.7361,18.7361,49000.0
2012-11-21 11:50:00,25.26,25.28,25.25,25.25,35200.0,18.7435,18.7583,18.7361,18.7361,35200.0
2012-11-21 12:00:00,25.25,25.29,25.25,25.27,54800.0,18.7361,18.7658,18.7361,18.7509,54800.0
2012-11-21 12:10:00,25.27,25.33,25.27,25.31,48400.0,18.7509,18.7954,18.7509,18.7806,48400.0
2012-11-21 12:20:00,25.31,25.36,25.3,25.35,173600.0,18.7806,18.8177,18.7732,18.8103,173600.0
2012-11-21 12:30:00,25.35,25.41,25.32,25.41,118000.0,18.8103,18.8548,18.788,18.8548,118000.0
2012-11-21 12:40:00,25.4,25.42,25.4,25.42,99000.0,18.8474,18.8622,18.8474,18.8622,99000.0
2012-11-21 12:50:00,25.42,25.42,25.4,25.41,31200.0,18.8622,18.8622,18.8474,18.8548,31200.0
2012-11-21 13:00:00,25.41,25.45,25.41,25.45,40600.0,18.8548,18.8845,18.8548,18.8845,40600.0
2012-11-21 13:10:00,25.45,25.47,25.43,25.43,116200.0,18.8845,18.8993,18.8696,18.8696,116200.0
2012-11-21 13:20:00,25.43,25.46,25.42,25.45,84800.0,18.8696,18.8919,18.8622,18.8845,84800.0
2012-11-21 13:30:00,25.46,25.5,25.45,25.49,83400.0,18.8919,18.9216,18.8845,18.9142,83400.0
2012-11-21 13:40:00,25.5,25.5,25.47,25.49,116600.0,18.9216,18.9216,18.8993,18.9142,116600.0
2012-11-21 13:50:00,25.5,25.53,25.5,25.52,39200.0,18.9216,18.9438,18.9216,18.9364,39200.0
2012-11-21 14:00:00,25.52,25.56,25.52,25.54,103800.0,18.9364,18.9661,18.9364,18.9513,103800.0
2012-11-21 14:10:00,25.54,25.55,25.5,25.5,47400.0,18.9513,18.9587,18.9216,18.9216,47400.0
2012-11-21 14:20:00,25.5,25.5,25.47,25.5,37200.0,18.9216,18.9216,18.8993,18.9216,37200.0
2012-11-21 14:30:00,25.49,25.54,25.49,25.52,109400.0,18.9142,18.9513,18.9142,18.9364,109400.0
2012-11-21 14:40:00,25.52,25.54,25.52,25.53,56200.0,18.9364,18.9513,18.9364,18.9438,56200.0
2012-11-21 14:50:00,25.53,25.54,25.51,25.52,59600.0,18.9438,18.9513,18.929,18.9364,59600.0
2012-11-21 15:00:00,25.52,25.56,25.51,25.55,59400.0,18.9364,18.9661,18.929,18.9587,59400.0
2012-11-21 15:10:00,25.55,25.56,25.54,25.55,49800.0,18.9587,18.9661,18.9513,18.9587,49800.0
2012-11-21 15:20:00,25.56,25.57,25.54,25.57,137800.0,18.9661,18.9735,18.9513,18.9735,137800.0
2012-11-21 15:30:00,25.57,25.57,25.54,25.55,101400.0,18.9735,18.9735,18.9513,18.9587,101400.0
2012-11-21 15:40:00,25.56,25.59,25.56,25.58,118600.0,18.9661,18.9884,18.9661,18.9809,118600.0
2012-11-21 15:50:00,25.58,25.62,25.56,25.61,276800.0,18.9809,19.0106,18.9661,19.0032,276800.0
2012-11-23 09:30:00,25.75,25.82,25.69,25.74,198800.0,19.1071,19.159,19.0626,19.0997,198800.0
2012-11-23 09:40:00,25.73,25.79,25.7,25.79,39200.0,19.0923,19.1368,19.07,19.1368,39200.0
2012-11-23 09:50:00,25.79,25.81,25.75,25.8,84000.0,19.1368,19.1516,19.1071,19.1442,84000.0
2012-11-23 10:00:00,25.8,25.86,25.78,25.81,119000.0,19.1442,19.1887,19.1294,19.1516,119000.0
2012-11-23 10:10:00,25.81,25.92,25.81,25.91,116400.0,19.1516,19.2332,19.1516,19.2258,116400.0
2012-11-23 10:20:00,25.91,25.94,25.88,25.91,78400.0,19.2258,19.2481,19.2036,19.2258,78400.0
2012-11-23 10:30:00,25.9,25.93,25.84,25.86,77400.0,19.2184,19.2407,19.1739,19.1887,77400.0
2012-11-23 10:40:00,25.86,25.86,25.75,25.77,112200.0,19.1887,19.1887,19.1071,19.1219,112200.0
2012-11-23 10:50:00,25.77,25.82,25.77,25.81,33000.0,19.1219,19.159,19.1219,19.1516,33000.0
2012-11-23 11:00:00,25.81,25.85,25.81,25.84,36800.0,19.1516,19.1813,19.1516,19.1739,36800.0
2012-11-23 11:10:00,25.84,25.86,25.83,25.86,63400.0,19.1739,19.1887,19.1665,19.1887,63400.0
2012-11-23 11:20:00,25.86,25.86,25.83,25.84,48000.0,19.1887,19.1887,19.1665,19.1739,48000.0
2012-11-23 11:30:00,25.84,25.85,25.82,25.83,94600.0,19.1739,19.1813,19.159,19.1665,94600.0
2012-11-23 11:40:00,25.83,25.85,25.83,25.84,29400.0,19.1665,19.1813,19.1665,19.1739,29400.0
2012-11-23 11:50:00,25.85,25.86,25.84,25.86,68600.0,19.1813,19.1887,19.1739,19.1887,68600.0
2012-11-23 12:00:00,25.86,25.88,25.84,25.85,95200.0,19.1887,19.2036,19.1739,19.1813,95200.0
2012-11-23 12:10:00,25.86,25.86,25.82,25.83,61600.0,19.1887,19.1887,19.159,19.1665,61600.0
2012-11-23 12:20:00,25.83,25.88,25.83,25.86,54600.0,19.1665,19.2036,19.1665,19.1887,54600.0
2012-11-23 12:30:00,25.87,25.89,25.84,25.89,73600.0,19.1961,19.211,19.1739,19.211,73600.0
2012-11-23 12:40:00,25.89,25.89,25.84,25.86,102200.0,19.211,19.211,19.1739,19.1887,102200.0
2012-11-23 12:50:00,25.86,25.95,25.86,25.95,485200.0,19.1887,19.2555,19.1887,19.2555,485200.0
2012-11-26 09:30:00,25.78,25.86,25.75,25.84,241200.0,19.1294,19.1887,19.1071,19.1739,241200.0
2012-11-26 09:40:00,25.84,25.93,25.81,25.93,178200.0,19.1739,19.2407,19.1516,19.2407,178200.0
2012-11-26 09:50:00,25.94,26.0,25.92,25.96,419000.0,19.2481,19.2926,19.2332,19.2629,419000.0
2012-11-26 10:00:00,25.97,25.98,25.92,25.95,167400.0,19.2703,19.2778,19.2332,19.2555,167400.0
2012-11-26 10:10:00,25.94,25.96,25.91,25.94,147800.0,19.2481,19.2629,19.2258,19.2481,147800.0
2012-11-26 10:20:00,25.95,25.96,25.89,25.91,82400.0,19.2555,19.2629,19.211,19.2258,82400.0
2012-11-26 10:30:00,25.9,25.94,25.88,25.89,228800.0,19.2184,19.2481,19.2036,19.211,228800.0
2012-11-26 10:40:00,25.89,25.9,25.86,25.88,120200.0,19.211,19.2184,19.1887,19.2036,120200.0
2012-11-26 10:50:00,25.88,25.89,25.84,25.85,81200.0,19.2036,19.211,19.1739,19.1813,81200.0
2012-11-26 11:00:00,25.85,25.85,25.79,25.82,69600.0,19.1813,19.1813,19.1368,19.159,69600.0
2012-11-26 11:10:00,25.82,25.83,25.8,25.8,73400.0,19.159,19.1665,19.1442,19.1442,73400.0
2012-11-26 11:20:00,25.8,25.86,25.8,25.85,90800.0,19.1442,19.1887,19.1442,19.1813,90800.0
2012-11-26 11:30:00,25.85,25.85,25.8,25.81,150600.0,19.1813,19.1813,19.1442,19.1516,150600.0
2012-11-26 11:40:00,25.81,25.85,25.8,25.85,98800.0,19.1516,19.1813,19.1442,19.1813,98800.0
2012-11-26 11:50:00,25.85,25.88,25.84,25.88,85800.0,19.1813,19.2036,19.1739,19.2036,85800.0
2012-11-26 12:00:00,25.88,25.88,25.85,25.86,62600.0,19.2036,19.2036,19.1813,19.1887,62600.0
2012-11-26 12:10:00,25.86,25.89,25.86,25.86,64600.0,19.1887,19.211,19.1887,19.1887,64600.0
2012-11-26 12:20:00,25.88,25.88,25.82,25.82,56000.0,19.2036,19.2036,19.159,19.159,56000.0
2012-11-26 12:30:00,25.82,25.84,25.8,25.84,83000.0,19.159,19.1739,19.1442,19.1739,83000.0
2012-11-26 12:40:00,25.84,25.86,25.83,25.86,130400.0,19.1739,19.1887,19.1665,19.1887,130400.0
2012-11-26 12:50:00,25.85,25.86,25.83,25.85,39400.0,19.1813,19.1887,19.1665,19.1813,39400.0
2012-11-26 13:00:00,25.85,25.87,25.85,25.86,38600.0,19.1813,19.1961,19.1813,19.1887,38600.0
2012-11-26 13:10:00,25.86,25.89,25.85,25.87,58400.0,19.1887,19.211,19.1813,19.1961,58400.0
2012-11-26 13:20:00,25.88,25.9,25.86,25.86,44400.0,19.2036,19.2184,19.1887,19.1887,44400.0
2012-11-26 13:30:00,25.86,25.88,25.84,25.85,74400.0,19.1887,19.2036,19.1739,19.1813,74400.0
2012-11-26 13:40:00,25.85,25.85,25.8,25.81,86200.0,19.1813,19.1813,19.1442,19.1516,86200.0
2012-11-26 13:50:00,25.82,25.85,25.82,25.85,48400.0,19.159,19.1813,19.159,19.1813,48400.0
2012-11-26 14:00:00,25.84,25.85,25.82,25.84,78600.0,19.1739,19.1813,19.159,19.1739,78600.0
2012-11-26 14:10:00,25.85,25.85,25.81,25.81,49000.0,19.1813,19.1813,19.1516,19.1516,49000.0
2012-11-26 14:20:00,25.81,25.84,25.81,25.82,80800.0,19.1516,19.1739,19.1516,19.159,80800.0
2012-11-26 14:30:00,25.81,25.83,25.8,25.81,111800.0,19.1516,19.1665,19.1442,19.1516,111800.0
2012-11-26 14:40:00,25.81,25.85,25.8,25.85,116400.0,19.1516,19.1813,19.1442,19.1813,116400.0
2012-11-26 14:50:00,25.85,25.91,25.84,25.9,129000.0,19.1813,19.2258,19.1739,19.2184,129000.0
2012-11-26 15:00:00,25.9,25.91,25.88,25.9,113000.0,19.2184,19.2258,19.2036,19.2184,113000.0
2012-11-26 15:10:00,25.89,25.92,25.85,25.85,118600.0,19.211,19.2332,19.1813,19.1813,118600.0
2012-11-26 15:20:00,25.85,25.88,25.85,25.87,96000.0,19.1813,19.2036,19.1813,19.1961,96000.0
2012-11-26 15:30:00,25.86,25.89,25.85,25.86,153200.0,19.1887,19.211,19.1813,19.1887,153200.0
2012-11-26 15:40:00,25.87,25.89,25.86,25.89,195200.0,19.1961,19.211,19.1887,19.211,195200.0
2012-11-26 15:50:00,25.89,25.94,25.88,25.93,464400.0,19.211,19.2481,19.2036,19.2407,464400.0
2012-11-27 09:30:00,25.91,25.93,25.82,25.85,147200.0,19.2258,19.2407,19.159,19.1813,147200.0
2012-11-27 09:40:00,25.85,25.95,25.8,25.95,127600.0,19.1813,19.2555,19.1442,19.2555,127600.0
2012-11-27 09:50:00,25.96,25.97,25.93,25.93,82600.0,19.2629,19.2703,19.2407,19.2407,82600.0
2012-11-27 10:00:00,25.93,25.93,25.79,25.86,87200.0,19.2407,19.2407,19.1368,19.1887,87200.0
2012-11-27 10:10:00,25.86,25.88,25.78,25.79,119600.0,19.1887,19.2036,19.1294,19.1368,119600.0
2012-11-27 10:20:00,25.79,25.83,25.74,25.75,110800.0,19.1368,19.1665,19.0997,19.1071,110800.0
2012-11-27 10:30:00,25.76,25.76,25.69,25.72,60800.0,19.1145,19.1145,19.0626,19.0848,60800.0
2012-11-27 10:40:00,25.73,25.79,25.71,25.79,77200.0,19.0923,19.1368,19.0774,19.1368,77200.0
2012-11-27 10:50:00,25.79,25.83,25.78,25.82,69200.0,19.1368,19.1665,19.1294,19.159,69200.0
2012-11-27 11:00:00,25.82,25.86,25.78,25.78,68600.0,19.159,19.1887,19.1294,19.1294,68600.0
2012-11-27 11:10:00,25.78,25.81,25.77,25.81,50200.0,19.1294,19.1516,19.1219,19.1516,50200.0
2012-11-27 11:20:00,25.81,25.82,25.79,25.82,43600.0,19.1516,19.159,19.1368,19.159,43600.0
2012-11-27 11:30:00,25.82,25.83,25.75,25.82,160400.0,19.159,19.1665,19.1071,19.159,160400.0
2012-11-27 11:40:00,25.84,25.85,25.77,25.8,73000.0,19.1739,19.1813,19.1219,19.1442,73000.0
2012-11-27 11:50:00,25.8,25.88,25.8,25.88,124600.0,19.1442,19.2036,19.1442,19.2036,124600.0
2012-11-27 12:00:00,25.86,25.9,25.86,25.89,55600.0,19.1887,19.2184,19.1887,19.211,55600.0
2012-11-27 12:10:00,25.89,25.9,25.86,25.89,48600.0,19.211,19.2184,19.1887,19.211,48600.0
2012-11-27 12:20:00,25.89,25.96,25.89,25.95,102600.0,19.211,19.2629,19.211,19.2555,102600.0
2012-11-27 12:30:00,25.95,25.98,25.94,25.98,126800.0,19.2555,19.2778,19.2481,19.2778,126800.0
2012-11-27 12:40:00,25.98,26.0,25.98,25.99,76400.0,19.2778,19.2926,19.2778,19.2852,76400.0
2012-11-27 12:50:00,25.99,25.99,25.96,25.97,59800.0,19.2852,19.2852,19.2629,19.2703,59800.0
2012-11-27 13:00:00,25.97,25.98,25.95,25.98,102000.0,19.2703,19.2778,19.2555,19.2778,102000.0
2012-11-27 13:10:00,25.98,25.98,25.92,25.93,109600.0,19.2778,19.2778,19.2332,19.2407,109600.0
2012-11-27 13:20:00,25.92,25.93,25.86,25.87,121400.0,19.2332,19.2407,19.1887,19.1961,121400.0
2012-11-27 13:30:00,25.87,25.91,25.85,25.89,79800.0,19.1961,19.2258,19.1813,19.211,79800.0
2012-11-27 13:40:00,25.89,25.93,25.88,25.92,52000.0,19.211,19.2407,19.2036,19.2332,52000.0
2012-11-27 13:50:00,25.92,25.92,25.89,25.91,57200.0,19.2332,19.2332,19.211,19.2258,57200.0
2012-11-27 14:00:00,25.91,25.93,25.88,25.92,61000.0,19.2258,19.2407,19.2036,19.2332,61000.0
2012-11-27 14:10:00,25.92,25.98,25.92,25.97,59200.0,19.2332,19.2778,19.2332,19.2703,59200.0
2012-11-27 14:20:00,25.97,25.97,25.78,25.8,154400.0,19.2703,19.2703,19.1294,19.1442,154400.0
2012-11-27 14:30:00,25.8,25.83,25.77,25.82,96400.0,19.1442,19.1665,19.1219,19.159,96400.0
2012-11-27 14:40:00,25.82,25.85,25.8,25.84,134000.0,19.159,19.1813,19.1442,19.1739,134000.0
2012-11-27 14:50:00,25.83,25.88,25.82,25.86,89400.0,19.1665,19.2036,19.159,19.1887,89400.0
2012-11-27 15:00:00,25.86,25.88,25.83,25.87,133200.0,19.1887,19.2036,19.1665,19.1961,133200.0
2012-11-27 15:10:00,25.87,25.89,25.83,25.85,150000.0,19.1961,19.211,19.1665,19.1813,150000.0
2012-11-27 15:20:00,25.86,25.88,25.84,25.86,146400.0,19.1887,19.2036,19.1739,19.1887,146400.0
2012-11-27 15:30:00,25.86,25.87,25.77,25.8,193000.0,19.1887,19.1961,19.1219,19.1442,193000.0
2012-11-27 15:40:00,25.8,25.81,25.75,25.8,333000.0,19.1442,19.1516,19.1071,19.1442,333000.0
2012-11-27 15:50:00,25.79,25.8,25.73,25.75,388400.0,19.1368,19.1442,19.0923,19.1071,388400.0
2012-11-28 09:30:00,25.68,25.75,25.61,25.69,162400.0,19.0551,19.1071,19.0032,19.0626,162400.0
2012-11-28 09:40:00,25.69,25.72,25.63,25.65,65200.0,19.0626,19.0848,19.018,19.0329,65200.0
2012-11-28 09:50:00,25.65,25.67,25.63,25.66,44600.0,19.0329,19.0477,19.018,19.0403,44600.0
2012-11-28 10:00:00,25.66,25.66,25.55,25.56,116000.0,19.0403,19.0403,18.9587,18.9661,116000.0
2012-11-28 10:10:00,25.56,25.63,25.56,25.63,106600.0,18.9661,19.018,18.9661,19.018,106600.0
2012-11-28 10:20:00,25.63,25.74,25.63,25.66,80200.0,19.018,19.0997,19.018,19.0403,80200.0
2012-11-28 10:30:00,25.65,25.79,25.65,25.76,116800.0,19.0329,19.1368,19.0329,19.1145,116800.0
2012-11-28 10:40:00,25.76,25.82,25.75,25.79,68800.0,19.1145,19.159,19.1071,19.1368,68800.0
2012-11-28 10:50:00,25.79,25.8,25.76,25.77,62600.0,19.1368,19.1442,19.1145,19.1219,62600.0
2012-11-28 11:00:00,25.77,25.8,25.74,25.75,39000.0,19.1219,19.1442,19.0997,19.1071,39000.0
2012-11-28 11:10:00,25.75,25.83,25.74,25.83,103600.0,19.1071,19.1665,19.0997,19.1665,103600.0
2012-11-28 11:20:00,25.83,25.86,25.79,25.82,43200.0,19.1665,19.1887,19.1368,19.159,43200.0
2012-11-28 11:30:00,25.82,25.83,25.77,25.83,33600.0,19.159,19.1665,19.1219,19.1665,33600.0
2012-11-28 11:40:00,25.83,25.84,25.78,25.78,21000.0,19.1665,19.1739,19.1294,19.1294,21000.0
2012-11-28 11:50:00,25.78,25.79,25.74,25.74,82000.0,19.1294,19.1368,19.0997,19.0997,82000.0
2012-11-28 12:00:00,25.75,25.77,25.67,25.71,35400.0,19.1071,19.1219,19.0477,19.0774,35400.0
2012-11-28 12:10:00,25.71,25.86,25.68,25.84,65800.0,19.0774,19.1887,19.0551,19.1739,65800.0
2012-11-28 12:20:00,25.84,25.88,25.8,25.86,92600.0,19.1739,19.2036,19.1442,19.1887,92600.0
2012-11-28 12:30:00,25.86,25.93,25.86,25.93,47200.0,19.1887,19.2407,19.1887,19.2407,47200.0
2012-11-28 12:40:00,25.93,25.93,25.88,25.89,48000.0,19.2407,19.2407,19.2036,19.211,48000.0
2012-11-28 12:50:00,25.88,25.92,25.87,25.91,41200.0,19.2036,19.2332,19.1961,19.2258,41200.0
2012-11-28 13:00:00,25.9,25.91,25.86,25.86,45800.0,19.2184,19.2258,19.1887,19.1887,45800.0
2012-11-28 13:10:00,25.86,25.9,25.85,25.89,45200.0,19.1887,19.2184,19.1813,19.211,45200.0
2012-11-28 13:20:00,25.88,25.9,25.87,25.9,45800.0,19.2036,19.2184,19.1961,19.2184,45800.0
2012-11-28 13:30:00,25.9,25.95,25.89,25.93,79800.0,19.2184,19.2555,19.211,19.2407,79800.0
2012-11-28 13:40:00,25.95,25.96,25.93,25.96,79200.0,19.2555,19.2629,19.2407,19.2629,79200.0
2012-11-28 13:50:00,25.96,25.96,25.91,25.92,77000.0,19.2629,19.2629,19.2258,19.2332,77000.0
2012-11-28 14:00:00,25.93,25.93,25.9,25.92,86400.0,19.2407,19.2407,19.2184,19.2332,86400.0
2012-11-28 14:10:00,25.92,25.93,25.91,25.91,85000.0,19.2332,19.2407,19.2258,19.2258,85000.0
2012-11-28 14:20:00,25.91,25.93,25.88,25.89,92000.0,19.2258,19.2407,19.2036,19.211,92000.0
2012-11-28 14:30:00,25.89,25.92,25.88,25.92,94600.0,19.211,19.2332,19.2036,19.2332,94600.0
2012-11-28 14:40:00,25.91,25.94,25.88,25.9,71600.0,19.2258,19.2481,19.2036,19.2184,71600.0
2012-11-28 14:50:00,25.9,25.9,25.87,25.89,128000.0,19.2184,19.2184,19.1961,19.211,128000.0
2012-11-28 15:00:00,25.89,25.94,25.88,25.93,74200.0,19.211,19.2481,19.2036,19.2407,74200.0
2012-11-28 15:10:00,25.93,25.95,25.91,25.92,105600.0,19.2407,19.2555,19.2258,19.2332,105600.0
2012-11-28 15:20:00,25.93,25.98,25.92,25.98,72600.0,19.2407,19.2778,19.2332,19.2778,72600.0
2012-11-28 15:30:00,25.98,26.02,25.96,26.01,148000.0,19.2778,19.3074,19.2629,19.3,148000.0
2012-11-28 15:40:00,26.0,26.02,25.97,26.0,170200.0,19.2926,19.3074,19.2703,19.2926,170200.0
2012-11-28 15:50:00,26.0,26.01,25.98,26.0,331600.0,19.2926,19.3,19.2778,19.2926,331600.0
2012-11-29 09:30:00,26.05,26.1,26.0,26.1,123400.0,19.3297,19.3668,19.2926,19.3668,123400.0
2012-11-29 09:40:00,26.08,26.21,26.08,26.16,81200.0,19.352,19.4484,19.352,19.4113,81200.0
2012-11-29 09:50:00,26.16,26.2,26.13,26.16,98800.0,19.4113,19.441,19.3891,19.4113,98800.0
2012-11-29 10:00:00,26.17,26.19,26.07,26.11,76600.0,19.4187,19.4336,19.3445,19.3742,76600.0
2012-11-29 10:10:00,26.1,26.15,26.07,26.13,67600.0,19.3668,19.4039,19.3445,19.3891,67600.0
2012-11-29 10:20:00,26.13,26.14,26.1,26.11,170200.0,19.3891,19.3965,19.3668,19.3742,170200.0
2012-11-29 10:30:00,26.11,26.13,26.1,26.11,104800.0,19.3742,19.3891,19.3668,19.3742,104800.0
2012-11-29 10:40:00,26.11,26.17,26.11,26.16,101000.0,19.3742,19.4187,19.3742,19.4113,101000.0
2012-11-29 10:50:00,26.15,26.19,26.15,26.18,55000.0,19.4039,19.4336,19.4039,19.4262,55000.0
2012-11-29 11:00:00,26.18,26.23,26.17,26.23,48600.0,19.4262,19.4633,19.4187,19.4633,48600.0
2012-11-29 11:10:00,26.22,26.25,26.22,26.23,89200.0,19.4558,19.4781,19.4558,19.4633,89200.0
2012-11-29 11:20:00,26.23,26.25,26.21,26.24,189600.0,19.4633,19.4781,19.4484,19.4707,189600.0
2012-11-29 11:30:00,26.25,26.25,26.21,26.22,51200.0,19.4781,19.4781,19.4484,19.4558,51200.0
2012-11-29 11:40:00,26.22,26.23,26.08,26.18,250600.0,19.4558,19.4633,19.352,19.4262,250600.0
2012-11-29 11:50:00,26.18,26.22,26.13,26.17,79800.0,19.4262,19.4558,19.3891,19.4187,79800.0
2012-11-29 12:00:00,26.17,26.2,26.15,26.19,67800.0,19.4187,19.441,19.4039,19.4336,67800.0
2012-11-29 12:10:00,26.18,26.25,26.18,26.23,108600.0,19.4262,19.4781,19.4262,19.4633,108600.0
2012-11-29 12:20:00,26.23,26.25,26.22,26.23,47800.0,19.4633,19.4781,19.4558,19.4633,47800.0
2012-11-29 12:30:00,26.23,26.25,26.23,26.23,98400.0,19.4633,19.4781,19.4633,19.4633,98400.0
2012-11-29 12:40:00,26.23,26.24,26.2,26.23,35200.0,19.4633,19.4707,19.441,19.4633,35200.0
2012-11-29 12:50:00,26.23,26.25,26.22,26.23,55200.0,19.4633,19.4781,19.4558,19.4633,55200.0
2012-11-29 13:00:00,26.24,26.25,26.23,26.25,118200.0,19.4707,19.4781,19.4633,19.4781,118200.0
2012-11-29 13:10:00,26.24,26.27,26.24,26.25,128600.0,19.4707,19.4929,19.4707,19.4781,128600.0
2012-11-29 13:20:00,26.25,26.28,26.25,26.27,87600.0,19.4781,19.5004,19.4781,19.4929,87600.0
2012-11-29 13:30:00,26.27,26.32,26.27,26.32,84600.0,19.4929,19.53,19.4929,19.53,84600.0
2012-11-29 13:40:00,26.31,26.34,26.3,26.33,78600.0,19.5226,19.5449,19.5152,19.5375,78600.0
2012-11-29 13:50:00,26.33,26.38,26.31,26.33,137600.0,19.5375,19.5746,19.5226,19.5375,137600.0
2012-11-29 14:00:00,26.33,26.36,26.32,26.35,98600.0,19.5375,19.5597,19.53,19.5523,98600.0
2012-11-29 14:10:00,26.34,26.36,26.33,26.36,77400.0,19.5449,19.5597,19.5375,19.5597,77400.0
2012-11-29 14:20:00,26.36,26.38,26.34,26.34,96400.0,19.5597,19.5746,19.5449,19.5449,96400.0
2012-11-29 14:30:00,26.34,26.34,26.31,26.32,58600.0,19.5449,19.5449,19.5226,19.53,58600.0
2012-11-29 14:40:00,26.33,26.33,26.31,26.31,67800.0,19.5375,19.5375,19.5226,19.5226,67800.0
2012-11-29 14:50:00,26.31,26.32,26.29,26.32,77600.0,19.5226,19.53,19.5078,19.53,77600.0
2012-11-29 15:00:00,26.32,26.36,26.32,26.35,167200.0,19.53,19.5597,19.53,19.5523,167200.0
2012-11-29 15:10:00,26.35,26.35,26.29,26.3,152600.0,19.5523,19.5523,19.5078,19.5152,152600.0
2012-11-29 15:20:00,26.29,26.3,26.22,26.29,158400.0,19.5078,19.5152,19.4558,19.5078,158400.0
2012-11-29 15:30:00,26.29,26.3,26.25,26.28,191400.0,19.5078,19.5152,19.4781,19.5004,191400.0
2012-11-29 15:40:00,26.27,26.34,26.27,26.33,264600.0,19.4929,19.5449,19.4929,19.5375,264600.0
2012-11-29 15:50:00,26.34,26.34,26.3,26.33,468600.0,19.5449,19.5449,19.5152,19.5375,468600.0
2012-11-30 09:30:00,26.34,26.38,26.23,26.36,124000.0,19.5449,19.5746,19.4633,19.5597,124000.0
2012-11-30 09:40:00,26.36,26.46,26.36,26.45,197600.0,19.5597,19.6339,19.5597,19.6265,197600.0
2012-11-30 09:50:00,26.45,26.53,26.43,26.52,211000.0,19.6265,19.6859,19.6117,19.6784,211000.0
2012-11-30 10:00:00,26.53,26.57,26.5,26.54,181000.0,19.6859,19.7155,19.6636,19.6933,181000.0
2012-11-30 10:10:00,26.53,26.55,26.48,26.53,596200.0,19.6859,19.7007,19.6488,19.6859,596200.0
2012-11-30 10:20:00,26.54,26.54,26.48,26.5,106200.0,19.6933,19.6933,19.6488,19.6636,106200.0
2012-11-30 10:30:00,26.5,26.5,26.45,26.48,70600.0,19.6636,19.6636,19.6265,19.6488,70600.0
2012-11-30 10:40:00,26.48,26.56,26.47,26.52,88800.0,19.6488,19.7081,19.6413,19.6784,88800.0
2012-11-30 10:50:00,26.51,26.55,26.48,26.54,99400.0,19.671,19.7007,19.6488,19.6933,99400.0
2012-11-30 11:00:00,26.54,26.55,26.47,26.49,126800.0,19.6933,19.7007,19.6413,19.6562,126800.0
2012-11-30 11:10:00,26.49,26.5,26.45,26.45,50200.0,19.6562,19.6636,19.6265,19.6265,50200.0
2012-11-30 11:20:00,26.43,26.46,26.42,26.43,62600.0,19.6117,19.6339,19.6042,19.6117,62600.0
2012-11-30 11:30:00,26.43,26.43,26.35,26.36,121400.0,19.6117,19.6117,19.5523,19.5597,121400.0
2012-11-30 11:40:00,26.35,26.36,26.31,26.32,173600.0,19.5523,19.5597,19.5226,19.53,173600.0
2012-11-30 11:50:00,26.32,26.39,26.3,26.36,141400.0,19.53,19.582,19.5152,19.5597,141400.0
2012-11-30 12:00:00,26.36,26.38,26.36,26.36,70000.0,19.5597,19.5746,19.5597,19.5597,70000.0
2012-11-30 12:10:00,26.37,26.4,26.36,26.39,90400.0,19.5671,19.5894,19.5597,19.582,90400.0
2012-11-30 12:20:00,26.39,26.42,26.39,26.41,81200.0,19.582,19.6042,19.582,19.5968,81200.0
2012-11-30 12:30:00,26.42,26.43,26.4,26.42,58600.0,19.6042,19.6117,19.5894,19.6042,58600.0
2012-11-30 12:40:00,26.43,26.43,26.35,26.4,78600.0,19.6117,19.6117,19.5523,19.5894,78600.0
2012-11-30 12:50:00,26.4,26.41,26.38,26.41,65400.0,19.5894,19.5968,19.5746,19.5968,65400.0
2012-11-30 13:00:00,26.41,26.42,26.38,26.4,38800.0,19.5968,19.6042,19.5746,19.5894,38800.0
2012-11-30 13:10:00,26.4,26.4,26.37,26.37,30200.0,19.5894,19.5894,19.5671,19.5671,30200.0
2012-11-30 13:20:00,26.37,26.43,26.37,26.41,58200.0,19.5671,19.6117,19.5671,19.5968,58200.0
2012-11-30 13:30:00,26.4,26.42,26.36,26.36,49800.0,19.5894,19.6042,19.5597,19.5597,49800.0
2012-11-30 13:40:00,26.36,26.38,26.35,26.38,35800.0,19.5597,19.5746,19.5523,19.5746,35800.0
2012-11-30 13:50:00,26.37,26.38,26.34,26.34,41200.0,19.5671,19.5746,19.5449,19.5449,41200.0
2012-11-30 14:00:00,26.35,26.38,26.35,26.36,32600.0,19.5523,19.5746,19.5523,19.5597,32600.0
2012-11-30 14:10:00,26.35,26.36,26.35,26.36,40600.0,19.5523,19.5597,19.5523,19.5597,40600.0
2012-11-30 14:20:00,26.36,26.42,26.36,26.4,59600.0,19.5597,19.6042,19.5597,19.5894,59600.0
2012-11-30 14:30:00,26.41,26.41,26.39,26.39,82200.0,19.5968,19.5968,19.582,19.582,82200.0
2012-11-30 14:40:00,26.39,26.41,26.38,26.39,56400.0,19.582,19.5968,19.5746,19.582,56400.0
2012-11-30 14:50:00,26.39,26.41,26.38,26.4,73400.0,19.582,19.5968,19.5746,19.5894,73400.0
2012-11-30 15:00:00,26.4,26.43,26.39,26.43,129000.0,19.5894,19.6117,19.582,19.6117,129000.0
2012-11-30 15:10:00,26.43,26.48,26.43,26.46,156200.0,19.6117,19.6488,19.6117,19.6339,156200.0
2012-11-30 15:20:00,26.46,26.48,26.46,26.48,148800.0,19.6339,19.6488,19.6339,19.6488,148800.0
2012-11-30 15:30:00,26.47,26.48,26.45,26.46,111200.0,19.6413,19.6488,19.6265,19.6339,111200.0
2012-11-30 15:40:00,26.46,26.5,26.45,26.49,202000.0,19.6339,19.6636,19.6265,19.6562,202000.0
2012-11-30 15:50:00,26.49,26.56,26.48,26.48,470600.0,19.6562,19.7081,19.6488,19.6488,470600.0
2012-12-03 09:30:00,26.59,26.63,26.52,26.57,271000.0,19.7304,19.7601,19.6784,19.7155,271000.0
2012-12-03 09:40:00,26.57,26.64,26.56,26.6,109800.0,19.7155,19.7675,19.7081,19.7378,109800.0
2012-12-03 09:50:00,26.59,26.59,26.55,26.57,53200.0,19.7304,19.7304,19.7007,19.7155,53200.0
2012-12-03 10:00:00,26.56,26.57,26.45,26.51,121800.0,19.7081,19.7155,19.6265,19.671,121800.0
2012-12-03 10:10:00,26.5,26.56,26.5,26.54,66200.0,19.6636,19.7081,19.6636,19.6933,66200.0
2012-12-03 10:20:00,26.54,26.57,26.52,26.53,380800.0,19.6933,19.7155,19.6784,19.6859,380800.0
2012-12-03 10:30:00,26.52,26.56,26.51,26.56,255000.0,19.6784,19.7081,19.671,19.7081,255000.0
2012-12-03 10:40:00,26.55,26.58,26.55,26.57,98600.0,19.7007,19.723,19.7007,19.7155,98600.0
2012-12-03 10:50:00,26.57,26.6,26.54,26.57,249200.0,19.7155,19.7378,19.6933,19.7155,249200.0
2012-12-03 11:00:00,26.57,26.57,26.54,26.54,179600.0,19.7155,19.7155,19.6933,19.6933,179600.0
2012-12-03 11:10:00,26.55,26.56,26.54,26.56,69000.0,19.7007,19.7081,19.6933,19.7081,69000.0
2012-12-03 11:20:00,26.56,26.56,26.54,26.54,89200.0,19.7081,19.7081,19.6933,19.6933,89200.0
2012-12-03 11:30:00,26.54,26.59,26.54,26.55,132600.0,19.6933,19.7304,19.6933,19.7007,132600.0
2012-12-03 11:40:00,26.55,26.56,26.55,26.55,140600.0,19.7007,19.7081,19.7007,19.7007,140600.0
2012-12-03 11:50:00,26.55,26.57,26.55,26.55,171200.0,19.7007,19.7155,19.7007,19.7007,171200.0
2012-12-03 12:00:00,26.56,26.57,26.55,26.55,78200.0,19.7081,19.7155,19.7007,19.7007,78200.0
2012-12-03 12:10:00,26.55,26.56,26.54,26.54,71200.0,19.7007,19.7081,19.6933,19.6933,71200.0
2012-12-03 12:20:00,26.54,26.54,26.53,26.53,85400.0,19.6933,19.6933,19.6859,19.6859,85400.0
2012-12-03 12:30:00,26.52,26.55,26.52,26.55,109600.0,19.6784,19.7007,19.6784,19.7007,109600.0
2012-12-03 12:40:00,26.55,26.55,26.52,26.52,63000.0,19.7007,19.7007,19.6784,19.6784,63000.0
2012-12-03 12:50:00,26.52,26.54,26.51,26.51,50400.0,19.6784,19.6933,19.671,19.671,50400.0
2012-12-03 13:00:00,26.51,26.52,26.5,26.5,57400.0,19.671,19.6784,19.6636,19.6636,57400.0
2012-12-03 13:10:00,26.5,26.5,26.49,26.5,31200.0,19.6636,19.6636,19.6562,19.6636,31200.0
2012-12-03 13:20:00,26.5,26.52,26.5,26.51,42400.0,19.6636,19.6784,19.6636,19.671,42400.0
2012-12-03 13:30:00,26.5,26.51,26.42,26.43,111400.0,19.6636,19.671,19.6042,19.6117,111400.0
2012-12-03 13:40:00,26.43,26.44,26.41,26.42,49000.0,19.6117,19.6191,19.5968,19.6042,49000.0
2012-12-03 13:50:00,26.42,26.43,26.41,26.41,87200.0,19.6042,19.6117,19.5968,19.5968,87200.0
2012-12-03 14:00:00,26.41,26.43,26.39,26.43,84200.0,19.5968,19.6117,19.582,19.6117,84200.0
2012-12-03 14:10:00,26.43,26.43,26.4,26.41,95600.0,19.6117,19.6117,19.5894,19.5968,95600.0
2012-12-03 14:20:00,26.41,26.42,26.39,26.42,58600.0,19.5968,19.6042,19.582,19.6042,58600.0
2012-12-03 14:30:00,26.41,26.43,26.39,26.39,122600.0,19.5968,19.6117,19.582,19.582,122600.0
2012-12-03 14:40:00,26.38,26.41,26.38,26.41,81800.0,19.5746,19.5968,19.5746,19.5968,81800.0
2012-12-03 14:50:00,26.4,26.43,26.4,26.43,89600.0,19.5894,19.6117,19.5894,19.6117,89600.0
2012-12-03 15:00:00,26.43,26.49,26.41,26.43,122200.0,19.6117,19.6562,19.5968,19.6117,122200.0
2012-12-03 15:10:00,26.43,26.45,26.38,26.38,201800.0,19.6117,19.6265,19.5746,19.5746,201800.0
2012-12-03 15:20:00,26.38,26.43,26.38,26.39,103800.0,19.5746,19.6117,19.5746,19.582,103800.0
2012-12-03 15:30:00,26.39,26.43,26.39,26.43,156400.0,19.582,19.6117,19.582,19.6117,156400.0
2012-12-03 15:40:00,26.43,26.47,26.4,26.4,246800.0,19.6117,19.6413,19.5894,19.5894,246800.0
2012-12-03 15:50:00,26.4,26.41,26.35,26.37,912600.0,19.5894,19.5968,19.5523,19.5671,912600.0
2012-12-04 09:30:00,26.35,26.43,26.33,26.41,196400.0,19.5523,19.6117,19.5375,19.5968,196400.0
2012-12-04 09:40:00,26.42,26.44,26.36,26.36,125800.0,19.6042,19.6191,19.5597,19.5597,125800.0
2012-12-04 09:50:00,26.36,26.37,26.29,26.29,97000.0,19.5597,19.5671,19.5078,19.5078,97000.0
2012-12-04 10:00:00,26.29,26.35,26.28,26.33,96400.0,19.5078,19.5523,19.5004,19.5375,96400.0
2012-12-04 10:10:00,26.33,26.36,26.33,26.34,79400.0,19.5375,19.5597,19.5375,19.5449,79400.0
2012-12-04 10:20:00,26.33,26.34,26.23,26.24,74800.0,19.5375,19.5449,19.4633,19.4707,74800.0
2012-12-04 10:30:00,26.24,26.25,26.22,26.25,48000.0,19.4707,19.4781,19.4558,19.4781,48000.0
2012-12-04 10:40:00,26.25,26.28,26.24,26.27,48800.0,19.4781,19.5004,19.4707,19.4929,48800.0
2012-12-04 10:50:00,26.28,26.29,26.25,26.29,39600.0,19.5004,19.5078,19.4781,19.5078,39600.0
2012-12-04 11:00:00,26.29,26.29,26.22,26.22,69000.0,19.5078,19.5078,19.4558,19.4558,69000.0
2012-12-04 11:10:00,26.22,26.22,26.16,26.16,186800.0,19.4558,19.4558,19.4113,19.4113,186800.0
2012-12-04 11:20:00,26.16,26.17,26.14,26.15,181800.0,19.4113,19.4187,19.3965,19.4039,181800.0
2012-12-04 11:30:00,26.15,26.16,26.13,26.15,141600.0,19.4039,19.4113,19.3891,19.4039,141600.0
2012-12-04 11:40:00,26.15,26.24,26.15,26.22,103800.0,19.4039,19.4707,19.4039,19.4558,103800.0
2012-12-04 11:50:00,26.23,26.25,26.22,26.22,36000.0,19.4633,19.4781,19.4558,19.4558,36000.0
2012-12-04 12:00:00,26.22,26.23,26.17,26.18,56800.0,19.4558,19.4633,19.4187,19.4262,56800.0
2012-12-04 12:10:00,26.18,26.22,26.17,26.22,69200.0,19.4262,19.4558,19.4187,19.4558,69200.0
2012-12-04 12:20:00,26.22,26.29,26.2,26.27,70800.0,19.4558,19.5078,19.441,19.4929,70800.0
2012-12-04 12:30:00,26.25,26.31,26.24,26.29,78400.0,19.4781,19.5226,19.4707,19.5078,78400.0
2012-12-04 12:40:00,26.27,26.35,26.27,26.33,47600.0,19.4929,19.5523,19.4929,19.5375,47600.0
2012-12-04 12:50:00,26.33,26.35,26.32,26.33,46400.0,19.5375,19.5523,19.53,19.5375,46400.0
2012-12-04 13:00:00,26.33,26.34,26.27,26.3,53600.0,19.5375,19.5449,19.4929,19.5152,53600.0
2012-12-04 13:10:00,26.29,26.31,26.25,26.25,50600.0,19.5078,19.5226,19.4781,19.4781,50600.0
2012-12-04 13:20:00,26.26,26.35,26.25,26.34,47000.0,19.4855,19.5523,19.4781,19.5449,47000.0
2012-12-04 13:30:00,26.33,26.36,26.31,26.32,36400.0,19.5375,19.5597,19.5226,19.53,36400.0
2012-12-04 13:40:00,26.32,26.36,26.3,26.3,99800.0,19.53,19.5597,19.5152,19.5152,99800.0
2012-12-04 13:50:00,26.3,26.38,26.3,26.35,78400.0,19.5152,19.5746,19.5152,19.5523,78400.0
2012-12-04 14:00:00,26.36,26.38,26.34,26.35,86800.0,19.5597,19.5746,19.5449,19.5523,86800.0
2012-12-04 14:10:00,26.35,26.35,26.32,26.34,64600.0,19.5523,19.5523,19.53,19.5449,64600.0
2012-12-04 14:20:00,26.35,26.36,26.32,26.32,35400.0,19.5523,19.5597,19.53,19.53,35400.0
2012-12-04 14:30:00,26.32,26.35,26.32,26.32,70200.0,19.53,19.5523,19.53,19.53,70200.0
2012-12-04 14:40:00,26.32,26.36,26.3,26.32,136800.0,19.53,19.5597,19.5152,19.53,136800.0
2012-12-04 14:50:00,26.33,26.35,26.3,26.31,123000.0,19.5375,19.5523,19.5152,19.5226,123000.0
2012-12-04 15:00:00,26.31,26.39,26.31,26.38,131600.0,19.5226,19.582,19.5226,19.5746,131600.0
2012-12-04 15:10:00,26.38,26.39,26.35,26.36,156200.0,19.5746,19.582,19.5523,19.5597,156200.0
2012-12-04 15:20:00,26.36,26.37,26.34,26.35,223600.0,19.5597,19.5671,19.5449,19.5523,223600.0
2012-12-04 15:30:00,26.36,26.36,26.32,26.35,131800.0,19.5597,19.5597,19.53,19.5523,131800.0
2012-12-04 15:40:00,26.35,26.35,26.32,26.35,168200.0,19.5523,19.5523,19.53,19.5523,168200.0
2012-12-04 15:50:00,26.35,26.35,26.29,26.29,456800.0,19.5523,19.5523,19.5078,19.5078,456800.0
2012-12-05 09:30:00,26.38,26.41,26.3,26.4,136200.0,19.5746,19.5968,19.5152,19.5894,136200.0
2012-12-05 09:40:00,26.39,26.43,26.38,26.41,140000.0,19.582,19.6117,19.5746,19.5968,140000.0
2012-12-05 09:50:00,26.41,26.48,26.4,26.4,161400.0,19.5968,19.6488,19.5894,19.5894,161400.0
2012-12-05 10:00:00,26.41,26.48,26.4,26.46,73800.0,19.5968,19.6488,19.5894,19.6339,73800.0
2012-12-05 10:10:00,26.46,26.49,26.43,26.47,62200.0,19.6339,19.6562,19.6117,19.6413,62200.0
2012-12-05 10:20:00,26.48,26.49,26.41,26.41,118600.0,19.6488,19.6562,19.5968,19.5968,118600.0
2012-12-05 10:30:00,26.41,26.45,26.4,26.44,97800.0,19.5968,19.6265,19.5894,19.6191,97800.0
2012-12-05 10:40:00,26.45,26.45,26.4,26.44,122600.0,19.6265,19.6265,19.5894,19.6191,122600.0
2012-12-05 10:50:00,26.43,26.44,26.39,26.43,101800.0,19.6117,19.6191,19.582,19.6117,101800.0
2012-12-05 11:00:00,26.42,26.44,26.4,26.41,175200.0,19.6042,19.6191,19.5894,19.5968,175200.0
2012-12-05 11:10:00,26.42,26.46,26.42,26.45,76800.0,19.6042,19.6339,19.6042,19.6265,76800.0
2012-12-05 11:20:00,26.45,26.48,26.43,26.46,152800.0,19.6265,19.6488,19.6117,19.6339,152800.0
2012-12-05 11:30:00,26.46,26.52,26.46,26.5,88400.0,19.6339,19.6784,19.6339,19.6636,88400.0
2012-12-05 11:40:00,26.51,26.55,26.51,26.54,62400.0,19.671,19.7007,19.671,19.6933,62400.0
2012-12-05 11:50:00,26.54,26.62,26.54,26.62,100800.0,19.6933,19.7527,19.6933,19.7527,100800.0
2012-12-05 12:00:00,26.61,26.68,26.61,26.67,136600.0,19.7452,19.7972,19.7452,19.7898,136600.0
2012-12-05 12:10:00,26.68,26.68,26.64,26.66,82400.0,19.7972,19.7972,19.7675,19.7823,82400.0
2012-12-05 12:20:00,26.66,26.68,26.65,26.66,75400.0,19.7823,19.7972,19.7749,19.7823,75400.0
2012-12-05 12:30:00,26.65,26.72,26.65,26.7,96400.0,19.7749,19.8269,19.7749,19.812,96400.0
2012-12-05 12:40:00,26.7,26.73,26.69,26.7,178200.0,19.812,19.8343,19.8046,19.812,178200.0
2012-12-05 12:50:00,26.7,26.73,26.7,26.71,43400.0,19.812,19.8343,19.812,19.8194,43400.0
2012-12-05 13:00:00,26.7,26.74,26.7,26.74,84000.0,19.812,19.8417,19.812,19.8417,84000.0
2012-12-05 13:10:00,26.75,26.75,26.7,26.7,105000.0,19.8491,19.8491,19.812,19.812,105000.0
2012-12-05 13:20:00,26.7,26.71,26.68,26.7,119200.0,19.812,19.8194,19.7972,19.812,119200.0
2012-12-05 13:30:00,26.71,26.75,26.7,26.74,144400.0,19.8194,19.8491,19.812,19.8417,144400.0
2012-12-05 13:40:00,26.74,26.74,26.72,26.72,62000.0,19.8417,19.8417,19.8269,19.8269,62000.0
2012-12-05 13:50:00,26.73,26.74,26.73,26.73,67400.0,19.8343,19.8417,19.8343,19.8343,67400.0
2012-12-05 14:00:00,26.74,26.77,26.73,26.75,118400.0,19.8417,19.864,19.8343,19.8491,118400.0
2012-12-05 14:10:00,26.75,26.79,26.75,26.79,102600.0,19.8491,19.8788,19.8491,19.8788,102600.0
2012-12-05 14:20:00,26.8,26.81,26.78,26.78,105000.0,19.8862,19.8936,19.8714,19.8714,105000.0
2012-12-05 14:30:00,26.79,26.79,26.74,26.75,127200.0,19.8788,19.8788,19.8417,19.8491,127200.0
2012-12-05 14:40:00,26.75,26.79,26.74,26.78,123200.0,19.8491,19.8788,19.8417,19.8714,123200.0
2012-12-05 14:50:00,26.78,26.79,26.78,26.79,145200.0,19.8714,19.8788,19.8714,19.8788,145200.0
2012-12-05 15:00:00,26.79,26.83,26.78,26.83,213600.0,19.8788,19.9085,19.8714,19.9085,213600.0
2012-12-05 15:10:00,26.83,26.88,26.82,26.87,310600.0,19.9085,19.9456,19.9011,19.9382,310600.0
2012-12-05 15:20:00,26.86,26.86,26.83,26.85,223800.0,19.9307,19.9307,19.9085,19.9233,223800.0
2012-12-05 15:30:00,26.85,26.86,26.85,26.86,276600.0,19.9233,19.9307,19.9233,19.9307,276600.0
2012-12-05 15:40:00,26.85,26.86,26.79,26.8,428400.0,19.9233,19.9307,19.8788,19.8862,428400.0
2012-12-05 15:50:00,26.8,26.82,26.75,26.79,407000.0,19.8862,19.9011,19.8491,19.8788,407000.0
2012-12-06 09:30:00,26.75,26.8,26.57,26.67,195200.0,19.8491,19.8862,19.7155,19.7898,195200.0
2012-12-06 09:40:00,26.68,26.69,26.5,26.55,146800.0,19.7972,19.8046,19.6636,19.7007,146800.0
2012-12-06 09:50:00,26.55,26.59,26.5,26.5,128000.0,19.7007,19.7304,19.6636,19.6636,128000.0
2012-12-06 10:00:00,26.5,26.52,26.41,26.49,88600.0,19.6636,19.6784,19.5968,19.6562,88600.0
2012-12-06 10:10:00,26.5,26.51,26.47,26.47,79000.0,19.6636,19.671,19.6413,19.6413,79000.0
2012-12-06 10:20:00,26.48,26.5,26.46,26.48,38400.0,19.6488,19.6636,19.6339,19.6488,38400.0
2012-12-06 10:30:00,26.48,26.49,26.45,26.49,56800.0,19.6488,19.6562,19.6265,19.6562,56800.0
2012-12-06 10:40:00,26.49,26.58,26.47,26.56,137800.0,19.6562,19.723,19.6413,19.7081,137800.0
2012-12-06 10:50:00,26.56,26.61,26.56,26.59,209400.0,19.7081,19.7452,19.7081,19.7304,209400.0
2012-12-06 11:00:00,26.59,26.6,26.57,26.59,158000.0,19.7304,19.7378,19.7155,19.7304,158000.0
2012-12-06 11:10:00,26.58,26.6,26.58,26.59,80200.0,19.723,19.7378,19.723,19.7304,80200.0
2012-12-06 11:20:00,26.6,26.63,26.59,26.61,53600.0,19.7378,19.7601,19.7304,19.7452,53600.0
2012-12-06 11:30:00,26.61,26.63,26.6,26.61,95800.0,19.7452,19.7601,19.7378,19.7452,95800.0
2012-12-06 11:40:00,26.61,26.62,26.59,26.6,45600.0,19.7452,19.7527,19.7304,19.7378,45600.0
2012-12-06 11:50:00,26.6,26.61,26.59,26.6,71200.0,19.7378,19.7452,19.7304,19.7378,71200.0
2012-12-06 12:00:00,26.61,26.61,26.59,26.61,58200.0,19.7452,19.7452,19.7304,19.7452,58200.0
2012-12-06 12:10:00,26.6,26.61,26.6,26.61,46000.0,19.7378,19.7452,19.7378,19.7452,46000.0
2012-12-06 12:20:00,26.61,26.63,26.61,26.61,65200.0,19.7452,19.7601,19.7452,19.7452,65200.0
2012-12-06 12:30:00,26.61,26.64,26.61,26.64,52400.0,19.7452,19.7675,19.7452,19.7675,52400.0
2012-12-06 12:40:00,26.65,26.65,26.61,26.64,55200.0,19.7749,19.7749,19.7452,19.7675,55200.0
2012-12-06 12:50:00,26.64,26.64,26.6,26.6,25800.0,19.7675,19.7675,19.7378,19.7378,25800.0
2012-12-06 13:00:00,26.59,26.63,26.59,26.63,40600.0,19.7304,19.7601,19.7304,19.7601,40600.0
2012-12-06 13:10:00,26.64,26.7,26.64,26.7,41400.0,19.7675,19.812,19.7675,19.812,41400.0
2012-12-06 13:20:00,26.68,26.72,26.68,26.72,68600.0,19.7972,19.8269,19.7972,19.8269,68600.0
2012-12-06 13:30:00,26.72,26.73,26.7,26.73,65000.0,19.8269,19.8343,19.812,19.8343,65000.0
2012-12-06 13:40:00,26.74,26.74,26.72,26.74,72000.0,19.8417,19.8417,19.8269,19.8417,72000.0
2012-12-06 13:50:00,26.74,26.74,26.73,26.74,48200.0,19.8417,19.8417,19.8343,19.8417,48200.0
2012-12-06 14:00:00,26.74,26.75,26.72,26.72,43200.0,19.8417,19.8491,19.8269,19.8269,43200.0
2012-12-06 14:10:00,26.72,26.75,26.72,26.75,78800.0,19.8269,19.8491,19.8269,19.8491,78800.0
2012-12-06 14:20:00,26.75,26.8,26.75,26.8,129600.0,19.8491,19.8862,19.8491,19.8862,129600.0
2012-12-06 14:30:00,26.8,26.84,26.79,26.84,131200.0,19.8862,19.9159,19.8788,19.9159,131200.0
2012-12-06 14:40:00,26.84,26.84,26.82,26.84,88400.0,19.9159,19.9159,19.9011,19.9159,88400.0
2012-12-06 14:50:00,26.83,26.86,26.83,26.86,101400.0,19.9085,19.9307,19.9085,19.9307,101400.0
2012-12-06 15:00:00,26.86,26.86,26.8,26.8,150000.0,19.9307,19.9307,19.8862,19.8862,150000.0
2012-12-06 15:10:00,26.8,26.81,26.79,26.79,112000.0,19.8862,19.8936,19.8788,19.8788,112000.0
2012-12-06 15:20:00,26.79,26.8,26.75,26.8,200400.0,19.8788,19.8862,19.8491,19.8862,200400.0
2012-12-06 15:30:00,26.79,26.86,26.79,26.86,221200.0,19.8788,19.9307,19.8788,19.9307,221200.0
2012-12-06 15:40:00,26.86,26.87,26.85,26.86,186200.0,19.9307,19.9382,19.9233,19.9307,186200.0
2012-12-06 15:50:00,26.86,26.91,26.86,26.91,520400.0,19.9307,19.9678,19.9307,19.9678,520400.0
2012-12-07 09:30:00,27.07,27.19,26.95,26.98,361200.0,20.0866,20.1756,19.9975,20.0198,361200.0
2012-12-07 09:40:00,26.98,27.03,26.95,26.96,169800.0,20.0198,20.0569,19.9975,20.0049,169800.0
2012-12-07 09:50:00,26.97,26.99,26.89,26.89,214800.0,20.0124,20.0272,19.953,19.953,214800.0
2012-12-07 10:00:00,26.9,26.95,26.86,26.95,135800.0,19.9604,19.9975,19.9307,19.9975,135800.0
2012-12-07 10:10:00,26.93,26.94,26.91,26.92,115600.0,19.9827,19.9901,19.9678,19.9753,115600.0
2012-12-07 10:20:00,26.91,26.96,26.91,26.94,140600.0,19.9678,20.0049,19.9678,19.9901,140600.0
2012-12-07 10:30:00,26.93,26.93,26.84,26.86,66600.0,19.9827,19.9827,19.9159,19.9307,66600.0
2012-12-07 10:40:00,26.86,26.86,26.8,26.82,128200.0,19.9307,19.9307,19.8862,19.9011,128200.0
2012-12-07 10:50:00,26.81,26.82,26.79,26.81,154200.0,19.8936,19.9011,19.8788,19.8936,154200.0
2012-12-07 11:00:00,26.81,26.84,26.77,26.82,73400.0,19.8936,19.9159,19.864,19.9011,73400.0
2012-12-07 11:10:00,26.82,26.83,26.79,26.81,47400.0,19.9011,19.9085,19.8788,19.8936,47400.0
2012-12-07 11:20:00,26.8,26.81,26.76,26.79,55000.0,19.8862,19.8936,19.8565,19.8788,55000.0
2012-12-07 11:30:00,26.79,26.82,26.75,26.78,66200.0,19.8788,19.9011,19.8491,19.8714,66200.0
2012-12-07 11:40:00,26.78,26.79,26.74,26.75,74200.0,19.8714,19.8788,19.8417,19.8491,74200.0
2012-12-07 11:50:00,26.75,26.78,26.73,26.77,84000.0,19.8491,19.8714,19.8343,19.864,84000.0
2012-12-07 12:00:00,26.77,26.79,26.75,26.77,40200.0,19.864,19.8788,19.8491,19.864,40200.0
2012-12-07 12:10:00,26.77,26.81,26.76,26.8,46800.0,19.864,19.8936,19.8565,19.8862,46800.0
2012-12-07 12:20:00,26.8,26.83,26.8,26.82,51800.0,19.8862,19.9085,19.8862,19.9011,51800.0
2012-12-07 12:30:00,26.82,26.82,26.79,26.79,36200.0,19.9011,19.9011,19.8788,19.8788,36200.0
2012-12-07 12:40:00,26.79,26.83,26.78,26.78,162000.0,19.8788,19.9085,19.8714,19.8714,162000.0
2012-12-07 12:50:00,26.79,26.8,26.77,26.79,76400.0,19.8788,19.8862,19.864,19.8788,76400.0
2012-12-07 13:00:00,26.79,26.83,26.79,26.81,74200.0,19.8788,19.9085,19.8788,19.8936,74200.0
2012-12-07 13:10:00,26.81,26.81,26.74,26.74,81600.0,19.8936,19.8936,19.8417,19.8417,81600.0
2012-12-07 13:20:00,26.73,26.76,26.73,26.73,97800.0,19.8343,19.8565,19.8343,19.8343,97800.0
2012-12-07 13:30:00,26.73,26.73,26.69,26.71,120400.0,19.8343,19.8343,19.8046,19.8194,120400.0
2012-12-07 13:40:00,26.72,26.72,26.69,26.7,75000.0,19.8269,19.8269,19.8046,19.812,75000.0
2012-12-07 13:50:00,26.7,26.7,26.64,26.66,99800.0,19.812,19.812,19.7675,19.7823,99800.0
2012-12-07 14:00:00,26.66,26.68,26.65,26.67,63200.0,19.7823,19.7972,19.7749,19.7898,63200.0
2012-12-07 14:10:00,26.67,26.72,26.67,26.7,107800.0,19.7898,19.8269,19.7898,19.812,107800.0
2012-12-07 14:20:00,26.71,26.73,26.7,26.73,86600.0,19.8194,19.8343,19.812,19.8343,86600.0
2012-12-07 14:30:00,26.73,26.79,26.73,26.78,83200.0,19.8343,19.8788,19.8343,19.8714,83200.0
2012-12-07 14:40:00,26.78,26.79,26.78,26.78,75600.0,19.8714,19.8788,19.8714,19.8714,75600.0
2012-12-07 14:50:00,26.78,26.78,26.74,26.74,139000.0,19.8714,19.8714,19.8417,19.8417,139000.0
2012-12-07 15:00:00,26.74,26.75,26.72,26.73,136600.0,19.8417,19.8491,19.8269,19.8343,136600.0
2012-12-07 15:10:00,26.73,26.73,26.7,26.71,68000.0,19.8343,19.8343,19.812,19.8194,68000.0
2012-12-07 15:20:00,26.7,26.71,26.68,26.68,93400.0,19.812,19.8194,19.7972,19.7972,93400.0
2012-12-07 15:30:00,26.69,26.73,26.68,26.73,177600.0,19.8046,19.8343,19.7972,19.8343,177600.0
2012-12-07 15:40:00,26.72,26.75,26.72,26.73,162800.0,19.8269,19.8491,19.8269,19.8343,162800.0
2012-12-07 15:50:00,26.73,26.8,26.73,26.8,329800.0,19.8343,19.8862,19.8343,19.8862,329800.0
2012-12-10 09:30:00,26.7,26.78,26.67,26.7,132800.0,19.812,19.8714,19.7898,19.812,132800.0
2012-12-10 09:40:00,26.7,26.75,26.66,26.75,48000.0,19.812,19.8491,19.7823,19.8491,48000.0
2012-12-10 09:50:00,26.75,26.79,26.72,26.79,47400.0,19.8491,19.8788,19.8269,19.8788,47400.0
2012-12-10 10:00:00,26.79,26.83,26.77,26.78,87600.0,19.8788,19.9085,19.864,19.8714,87600.0
2012-12-10 10:10:00,26.79,26.85,26.79,26.83,63200.0,19.8788,19.9233,19.8788,19.9085,63200.0
2012-12-10 10:20:00,26.83,26.84,26.81,26.83,24800.0,19.9085,19.9159,19.8936,19.9085,24800.0
2012-12-10 10:30:00,26.82,26.86,26.82,26.85,60400.0,19.9011,19.9307,19.9011,19.9233,60400.0
2012-12-10 10:40:00,26.85,26.86,26.83,26.84,65400.0,19.9233,19.9307,19.9085,19.9159,65400.0
2012-12-10 10:50:00,26.83,26.89,26.82,26.89,52400.0,19.9085,19.953,19.9011,19.953,52400.0
2012-12-10 11:00:00,26.89,26.89,26.85,26.89,69000.0,19.953,19.953,19.9233,19.953,69000.0
2012-12-10 11:10:00,26.88,26.88,26.85,26.86,75000.0,19.9456,19.9456,19.9233,19.9307,75000.0
2012-12-10 11:20:00,26.86,26.88,26.84,26.86,62800.0,19.9307,19.9456,19.9159,19.9307,62800.0
2012-12-10 11:30:00,26.86,26.89,26.85,26.88,42800.0,19.9307,19.953,19.9233,19.9456,42800.0
2012-12-10 11:40:00,26.87,26.89,26.86,26.88,50400.0,19.9382,19.953,19.9307,19.9456,50400.0
2012-12-10 11:50:00,26.88,26.93,26.86,26.9,84400.0,19.9456,19.9827,19.9307,19.9604,84400.0
2012-12-10 12:00:00,26.91,26.92,26.9,26.92,53000.0,19.9678,19.9753,19.9604,19.9753,53000.0
2012-12-10 12:10:00,26.91,26.92,26.9,26.92,50200.0,19.9678,19.9753,19.9604,19.9753,50200.0
2012-12-10 12:20:00,26.92,26.93,26.89,26.9,39000.0,19.9753,19.9827,19.953,19.9604,39000.0
2012-12-10 12:30:00,26.91,26.92,26.89,26.89,61000.0,19.9678,19.9753,19.953,19.953,61000.0
2012-12-10 12:40:00,26.89,26.91,26.88,26.9,53600.0,19.953,19.9678,19.9456,19.9604,53600.0
2012-12-10 12:50:00,26.89,26.91,26.89,26.91,58200.0,19.953,19.9678,19.953,19.9678,58200.0
2012-12-10 13:00:00,26.91,26.91,26.88,26.88,253200.0,19.9678,19.9678,19.9456,19.9456,253200.0
2012-12-10 13:10:00,26.88,26.9,26.88,26.9,39000.0,19.9456,19.9604,19.9456,19.9604,39000.0
2012-12-10 13:20:00,26.9,26.9,26.85,26.85,65600.0,19.9604,19.9604,19.9233,19.9233,65600.0
2012-12-10 13:30:00,26.84,26.88,26.84,26.88,91200.0,19.9159,19.9456,19.9159,19.9456,91200.0
2012-12-10 13:40:00,26.87,26.88,26.86,26.86,54200.0,19.9382,19.9456,19.9307,19.9307,54200.0
2012-12-10 13:50:00,26.86,26.86,26.83,26.84,50800.0,19.9307,19.9307,19.9085,19.9159,50800.0
2012-12-10 14:00:00,26.84,26.85,26.83,26.83,41000.0,19.9159,19.9233,19.9085,19.9085,41000.0
2012-12-10 14:10:00,26.83,26.84,26.81,26.83,79600.0,19.9085,19.9159,19.8936,19.9085,79600.0
2012-12-10 14:20:00,26.83,26.84,26.82,26.83,50200.0,19.9085,19.9159,19.9011,19.9085,50200.0
2012-12-10 14:30:00,26.83,26.83,26.79,26.8,48800.0,19.9085,19.9085,19.8788,19.8862,48800.0
2012-12-10 14:40:00,26.8,26.84,26.8,26.82,67600.0,19.8862,19.9159,19.8862,19.9011,67600.0
2012-12-10 14:50:00,26.82,26.85,26.82,26.83,108400.0,19.9011,19.9233,19.9011,19.9085,108400.0
2012-12-10 15:00:00,26.83,26.84,26.82,26.84,73000.0,19.9085,19.9159,19.9011,19.9159,73000.0
2012-12-10 15:10:00,26.84,26.85,26.82,26.83,87800.0,19.9159,19.9233,19.9011,19.9085,87800.0
2012-12-10 15:20:00,26.83,26.83,26.8,26.83,92400.0,19.9085,19.9085,19.8862,19.9085,92400.0
2012-12-10 15:30:00,26.83,26.85,26.82,26.83,132400.0,19.9085,19.9233,19.9011,19.9085,132400.0
2012-12-10 15:40:00,26.83,26.85,26.82,26.85,148600.0,19.9085,19.9233,19.9011,19.9233,148600.0
2012-12-10 15:50:00,26.84,26.85,26.79,26.79,329000.0,19.9159,19.9233,19.8788,19.8788,329000.0
2012-12-11 09:30:00,26.92,26.98,26.86,26.86,114400.0,19.9753,20.0198,19.9307,19.9307,114400.0
2012-12-11 09:40:00,26.85,26.87,26.79,26.8,101400.0,19.9233,19.9382,19.8788,19.8862,101400.0
2012-12-11 09:50:00,26.8,26.96,26.8,26.96,163800.0,19.8862,20.0049,19.8862,20.0049,163800.0
2012-12-11 10:00:00,26.95,26.98,26.86,26.91,99600.0,19.9975,20.0198,19.9307,19.9678,99600.0
2012-12-11 10:10:00,26.91,26.93,26.88,26.88,90800.0,19.9678,19.9827,19.9456,19.9456,90800.0
2012-12-11 10:20:00,26.88,26.88,26.86,26.86,51400.0,19.9456,19.9456,19.9307,19.9307,51400.0
2012-12-11 10:30:00,26.86,26.87,26.83,26.84,73400.0,19.9307,19.9382,19.9085,19.9159,73400.0
2012-12-11 10:40:00,26.84,26.93,26.84,26.93,157800.0,19.9159,19.9827,19.9159,19.9827,157800.0
2012-12-11 10:50:00,26.93,26.95,26.88,26.88,97000.0,19.9827,19.9975,19.9456,19.9456,97000.0
2012-12-11 11:00:00,26.88,26.89,26.85,26.86,112000.0,19.9456,19.953,19.9233,19.9307,112000.0
2012-12-11 11:10:00,26.86,26.92,26.86,26.91,91000.0,19.9307,19.9753,19.9307,19.9678,91000.0
2012-12-11 11:20:00,26.92,27.02,26.92,27.0,149600.0,19.9753,20.0495,19.9753,20.0346,149600.0
2012-12-11 11:30:00,27.0,27.01,26.99,27.0,79800.0,20.0346,20.042,20.0272,20.0346,79800.0
2012-12-11 11:40:00,27.0,27.03,26.99,27.03,153400.0,20.0346,20.0569,20.0272,20.0569,153400.0
2012-12-11 11:50:00,27.03,27.05,27.03,27.05,81400.0,20.0569,20.0717,20.0569,20.0717,81400.0
2012-12-11 12:00:00,27.05,27.06,27.0,27.01,88800.0,20.0717,20.0791,20.0346,20.042,88800.0
2012-12-11 12:10:00,27.01,27.05,27.01,27.04,51600.0,20.042,20.0717,20.042,20.0643,51600.0
2012-12-11 12:20:00,27.04,27.08,27.03,27.08,100200.0,20.0643,20.094,20.0569,20.094,100200.0
2012-12-11 12:30:00,27.08,27.09,27.06,27.07,89200.0,20.094,20.1014,20.0791,20.0866,89200.0
2012-12-11 12:40:00,27.06,27.07,27.04,27.06,61200.0,20.0791,20.0866,20.0643,20.0791,61200.0
2012-12-11 12:50:00,27.06,27.08,27.04,27.05,119000.0,20.0791,20.094,20.0643,20.0717,119000.0
2012-12-11 13:00:00,27.04,27.07,27.04,27.06,65600.0,20.0643,20.0866,20.0643,20.0791,65600.0
2012-12-11 13:10:00,27.06,27.09,27.04,27.08,131200.0,20.0791,20.1014,20.0643,20.094,131200.0
2012-12-11 13:20:00,27.08,27.09,27.06,27.08,74200.0,20.094,20.1014,20.0791,20.094,74200.0
2012-12-11 13:30:00,27.09,27.09,27.06,27.06,51200.0,20.1014,20.1014,20.0791,20.0791,51200.0
2012-12-11 13:40:00,27.06,27.09,27.06,27.08,64800.0,20.0791,20.1014,20.0791,20.094,64800.0
2012-12-11 13:50:00,27.08,27.09,27.07,27.08,51200.0,20.094,20.1014,20.0866,20.094,51200.0
2012-12-11 14:00:00,27.07,27.09,27.07,27.08,79000.0,20.0866,20.1014,20.0866,20.094,79000.0
2012-12-11 14:10:00,27.08,27.1,27.08,27.09,83600.0,20.094,20.1088,20.094,20.1014,83600.0
2012-12-11 14:20:00,27.09,27.1,27.08,27.1,92000.0,20.1014,20.1088,20.094,20.1088,92000.0
2012-12-11 14:30:00,27.1,27.11,27.04,27.04,175000.0,20.1088,20.1162,20.0643,20.0643,175000.0
2012-12-11 14:40:00,27.04,27.04,26.99,26.99,108200.0,20.0643,20.0643,20.0272,20.0272,108200.0
2012-12-11 14:50:00,26.99,27.0,26.99,27.0,107400.0,20.0272,20.0346,20.0272,20.0346,107400.0
2012-12-11 15:00:00,27.0,27.0,26.93,26.93,180800.0,20.0346,20.0346,19.9827,19.9827,180800.0
2012-12-11 15:10:00,26.93,26.96,26.92,26.93,131400.0,19.9827,20.0049,19.9753,19.9827,131400.0
2012-12-11 15:20:00,26.94,27.02,26.93,27.02,142200.0,19.9901,20.0495,19.9827,20.0495,142200.0
2012-12-11 15:30:00,27.02,27.05,27.01,27.04,293600.0,20.0495,20.0717,20.042,20.0643,293600.0
2012-12-11 15:40:00,27.04,27.05,27.03,27.03,310200.0,20.0643,20.0717,20.0569,20.0569,310200.0
2012-12-11 15:50:00,27.03,27.05,27.0,27.04,532800.0,20.0569,20.0717,20.0346,20.0643,532800.0
2012-12-12 09:30:00,27.21,27.33,27.21,27.33,207000.0,20.1904,20.2795,20.1904,20.2795,207000.0
2012-12-12 09:40:00,27.34,27.35,27.24,27.32,105600.0,20.2869,20.2943,20.2127,20.2721,105600.0
2012-12-12 09:50:00,27.32,27.32,27.29,27.29,100600.0,20.2721,20.2721,20.2498,20.2498,100600.0
2012-12-12 10:00:00,27.29,27.3,27.23,27.24,65400.0,20.2498,20.2572,20.2053,20.2127,65400.0
2012-12-12 10:10:00,27.25,27.25,27.22,27.23,72600.0,20.2201,20.2201,20.1979,20.2053,72600.0
2012-12-12 10:20:00,27.23,27.25,27.23,27.23,113200.0,20.2053,20.2201,20.2053,20.2053,113200.0
2012-12-12 10:30:00,27.23,27.25,27.23,27.24,53400.0,20.2053,20.2201,20.2053,20.2127,53400.0
2012-12-12 10:40:00,27.25,27.25,27.2,27.24,158000.0,20.2201,20.2201,20.183,20.2127,158000.0
2012-12-12 10:50:00,27.24,27.25,27.22,27.23,90600.0,20.2127,20.2201,20.1979,20.2053,90600.0
2012-12-12 11:00:00,27.22,27.24,27.2,27.2,70200.0,20.1979,20.2127,20.183,20.183,70200.0
2012-12-12 11:10:00,27.21,27.25,27.2,27.25,93600.0,20.1904,20.2201,20.183,20.2201,93600.0
2012-12-12 11:20:00,27.24,27.3,27.24,27.3,189400.0,20.2127,20.2572,20.2127,20.2572,189400.0
2012-12-12 11:30:00,27.29,27.3,27.29,27.3,75400.0,20.2498,20.2572,20.2498,20.2572,75400.0
2012-12-12 11:40:00,27.3,27.34,27.3,27.33,135000.0,20.2572,20.2869,20.2572,20.2795,135000.0
2012-12-12 11:50:00,27.33,27.36,27.32,27.32,68200.0,20.2795,20.3017,20.2721,20.2721,68200.0
2012-12-12 12:00:00,27.32,27.34,27.32,27.33,111400.0,20.2721,20.2869,20.2721,20.2795,111400.0
2012-12-12 12:10:00,27.33,27.35,27.33,27.35,61400.0,20.2795,20.2943,20.2795,20.2943,61400.0
2012-12-12 12:20:00,27.35,27.36,27.33,27.34,85200.0,20.2943,20.3017,20.2795,20.2869,85200.0
2012-12-12 12:30:00,27.34,27.36,27.23,27.32,282200.0,20.2869,20.3017,20.2053,20.2721,282200.0
2012-12-12 12:40:00,27.34,27.42,27.32,27.42,122200.0,20.2869,20.3463,20.2721,20.3463,122200.0
2012-12-12 12:50:00,27.42,27.47,27.4,27.45,133600.0,20.3463,20.3834,20.3314,20.3685,133600.0
2012-12-12 13:00:00,27.45,27.47,27.43,27.44,73400.0,20.3685,20.3834,20.3537,20.3611,73400.0
2012-12-12 13:10:00,27.43,27.45,27.4,27.42,195800.0,20.3537,20.3685,20.3314,20.3463,195800.0
2012-12-12 13:20:00,27.42,27.46,27.38,27.4,188000.0,20.3463,20.3759,20.3166,20.3314,188000.0
2012-12-12 13:30:00,27.4,27.42,27.38,27.41,140600.0,20.3314,20.3463,20.3166,20.3388,140600.0
2012-12-12 13:40:00,27.41,27.41,27.36,27.36,89200.0,20.3388,20.3388,20.3017,20.3017,89200.0
2012-12-12 13:50:00,27.37,27.39,27.35,27.36,71200.0,20.3092,20.324,20.2943,20.3017,71200.0
2012-12-12 14:00:00,27.36,27.38,27.33,27.34,115400.0,20.3017,20.3166,20.2795,20.2869,115400.0
2012-12-12 14:10:00,27.34,27.35,27.33,27.34,58600.0,20.2869,20.2943,20.2795,20.2869,58600.0
2012-12-12 14:20:00,27.34,27.35,27.24,27.25,193600.0,20.2869,20.2943,20.2127,20.2201,193600.0
2012-12-12 14:30:00,27.25,27.25,27.21,27.23,116200.0,20.2201,20.2201,20.1904,20.2053,116200.0
2012-12-12 14:40:00,27.23,27.25,27.23,27.23,154800.0,20.2053,20.2201,20.2053,20.2053,154800.0
2012-12-12 14:50:00,27.23,27.24,27.2,27.21,111800.0,20.2053,20.2127,20.183,20.1904,111800.0
2012-12-12 15:00:00,27.21,27.21,27.14,27.18,131400.0,20.1904,20.1904,20.1385,20.1682,131400.0
2012-12-12 15:10:00,27.18,27.18,27.11,27.11,119400.0,20.1682,20.1682,20.1162,20.1162,119400.0
2012-12-12 15:20:00,27.12,27.14,27.05,27.06,135800.0,20.1237,20.1385,20.0717,20.0791,135800.0
2012-12-12 15:30:00,27.07,27.1,27.04,27.04,128400.0,20.0866,20.1088,20.0643,20.0643,128400.0
2012-12-12 15:40:00,27.03,27.08,27.03,27.08,202600.0,20.0569,20.094,20.0569,20.094,202600.0
2012-12-12 15:50:00,27.08,27.1,27.07,27.09,267800.0,20.094,20.1088,20.0866,20.1014,267800.0
2012-12-13 09:30:00,27.09,27.2,27.01,27.12,195600.0,20.1014,20.183,20.042,20.1237,195600.0
2012-12-13 09:40:00,27.13,27.14,27.03,27.07,138600.0,20.1311,20.1385,20.0569,20.0866,138600.0
2012-12-13 09:50:00,27.07,27.22,27.07,27.19,95800.0,20.0866,20.1979,20.0866,20.1756,95800.0
2012-12-13 10:00:00,27.18,27.23,27.18,27.21,86600.0,20.1682,20.2053,20.1682,20.1904,86600.0
2012-12-13 10:10:00,27.21,27.25,27.21,27.21,86000.0,20.1904,20.2201,20.1904,20.1904,86000.0
2012-12-13 10:20:00,27.21,27.21,27.12,27.17,104400.0,20.1904,20.1904,20.1237,20.1608,104400.0
2012-12-13 10:30:00,27.16,27.18,27.11,27.13,116800.0,20.1533,20.1682,20.1162,20.1311,116800.0
2012-12-13 10:40:00,27.11,27.11,27.06,27.06,57600.0,20.1162,20.1162,20.0791,20.0791,57600.0
2012-12-13 10:50:00,27.06,27.06,27.05,27.06,34800.0,20.0791,20.0791,20.0717,20.0791,34800.0
2012-12-13 11:00:00,27.06,27.06,27.0,27.0,106000.0,20.0791,20.0791,20.0346,20.0346,106000.0
2012-12-13 11:10:00,27.0,27.03,26.98,27.03,72600.0,20.0346,20.0569,20.0198,20.0569,72600.0
2012-12-13 11:20:00,27.04,27.05,27.0,27.02,91400.0,20.0643,20.0717,20.0346,20.0495,91400.0
2012-12-13 11:30:00,27.01,27.04,26.99,27.0,70400.0,20.042,20.0643,20.0272,20.0346,70400.0
2012-12-13 11:40:00,27.0,27.0,26.97,26.98,66200.0,20.0346,20.0346,20.0124,20.0198,66200.0
2012-12-13 11:50:00,26.98,26.99,26.96,26.97,39000.0,20.0198,20.0272,20.0049,20.0124,39000.0
2012-12-13 12:00:00,26.97,26.97,26.95,26.96,38400.0,20.0124,20.0124,19.9975,20.0049,38400.0
2012-12-13 12:10:00,26.96,26.96,26.91,26.91,67400.0,20.0049,20.0049,19.9678,19.9678,67400.0
2012-12-13 12:20:00,26.91,26.93,26.89,26.89,57800.0,19.9678,19.9827,19.953,19.953,57800.0
2012-12-13 12:30:00,26.89,26.92,26.88,26.88,49400.0,19.953,19.9753,19.9456,19.9456,49400.0
2012-12-13 12:40:00,26.88,26.89,26.84,26.86,104600.0,19.9456,19.953,19.9159,19.9307,104600.0
2012-12-13 12:50:00,26.86,26.88,26.85,26.85,39400.0,19.9307,19.9456,19.9233,19.9233,39400.0
2012-12-13 13:00:00,26.84,26.86,26.77,26.77,82400.0,19.9159,19.9307,19.864,19.864,82400.0
2012-12-13 13:10:00,26.78,26.79,26.75,26.78,107600.0,19.8714,19.8788,19.8491,19.8714,107600.0
2012-12-13 13:20:00,26.78,26.85,26.78,26.85,42600.0,19.8714,19.9233,19.8714,19.9233,42600.0
2012-12-13 13:30:00,26.85,26.86,26.82,26.82,58400.0,19.9233,19.9307,19.9011,19.9011,58400.0
2012-12-13 13:40:00,26.82,26.82,26.71,26.72,77200.0,19.9011,19.9011,19.8194,19.8269,77200.0
2012-12-13 13:50:00,26.72,26.75,26.71,26.75,93200.0,19.8269,19.8491,19.8194,19.8491,93200.0
2012-12-13 14:00:00,26.75,26.78,26.72,26.73,90800.0,19.8491,19.8714,19.8269,19.8343,90800.0
2012-12-13 14:10:00,26.73,26.74,26.68,26.69,76200.0,19.8343,19.8417,19.7972,19.8046,76200.0
2012-12-13 14:20:00,26.69,26.74,26.68,26.73,68800.0,19.8046,19.8417,19.7972,19.8343,68800.0
2012-12-13 14:30:00,26.73,26.78,26.73,26.75,86800.0,19.8343,19.8714,19.8343,19.8491,86800.0
2012-12-13 14:40:00,26.75,26.76,26.75,26.75,77200.0,19.8491,19.8565,19.8491,19.8491,77200.0
2012-12-13 14:50:00,26.75,26.75,26.7,26.7,85200.0,19.8491,19.8491,19.812,19.812,85200.0
2012-12-13 15:00:00,26.7,26.72,26.7,26.7,89200.0,19.812,19.8269,19.812,19.812,89200.0
2012-12-13 15:10:00,26.7,26.7,26.67,26.69,129600.0,19.812,19.812,19.7898,19.8046,129600.0
2012-12-13 15:20:00,26.69,26.72,26.68,26.72,101600.0,19.8046,19.8269,19.7972,19.8269,101600.0
2012-12-13 15:30:00,26.71,26.8,26.71,26.8,198400.0,19.8194,19.8862,19.8194,19.8862,198400.0
2012-12-13 15:40:00,26.8,26.83,26.75,26.76,214000.0,19.8862,19.9085,19.8491,19.8565,214000.0
2012-12-13 15:50:00,26.76,26.77,26.68,26.72,376400.0,19.8565,19.864,19.7972,19.8269,376400.0
2012-12-14 09:30:00,26.71,26.73,26.65,26.72,117800.0,19.8194,19.8343,19.7749,19.8269,117800.0
2012-12-14 09:40:00,26.72,26.83,26.72,26.8,61800.0,19.8269,19.9085,19.8269,19.8862,61800.0
2012-12-14 09:50:00,26.8,26.81,26.74,26.77,82200.0,19.8862,19.8936,19.8417,19.864,82200.0
2012-12-14 10:00:00,26.77,26.78,26.68,26.71,112000.0,19.864,19.8714,19.7972,19.8194,112000.0
2012-12-14 10:10:00,26.72,26.75,26.63,26.64,169200.0,19.8269,19.8491,19.7601,19.7675,169200.0
2012-12-14 10:20:00,26.64,26.7,26.64,26.67,106000.0,19.7675,19.812,19.7675,19.7898,106000.0
2012-12-14 10:30:00,26.68,26.71,26.65,26.66,127800.0,19.7972,19.8194,19.7749,19.7823,127800.0
2012-12-14 10:40:00,26.66,26.71,26.64,26.7,100000.0,19.7823,19.8194,19.7675,19.812,100000.0
2012-12-14 10:50:00,26.7,26.73,26.69,26.71,178000.0,19.812,19.8343,19.8046,19.8194,178000.0
2012-12-14 11:00:00,26.71,26.74,26.7,26.71,146200.0,19.8194,19.8417,19.812,19.8194,146200.0
2012-12-14 11:10:00,26.71,26.71,26.68,26.7,164800.0,19.8194,19.8194,19.7972,19.812,164800.0
2012-12-14 11:20:00,26.7,26.71,26.68,26.68,74400.0,19.812,19.8194,19.7972,19.7972,74400.0
2012-12-14 11:30:00,26.69,26.7,26.66,26.68,54200.0,19.8046,19.812,19.7823,19.7972,54200.0
2012-12-14 11:40:00,26.68,26.71,26.68,26.68,48200.0,19.7972,19.8194,19.7972,19.7972,48200.0
2012-12-14 11:50:00,26.68,26.69,26.67,26.68,112800.0,19.7972,19.8046,19.7898,19.7972,112800.0
2012-12-14 12:00:00,26.68,26.71,26.67,26.7,63200.0,19.7972,19.8194,19.7898,19.812,63200.0
2012-12-14 12:10:00,26.7,26.74,26.7,26.7,146000.0,19.812,19.8417,19.812,19.812,146000.0
2012-12-14 12:20:00,26.69,26.72,26.68,26.71,70800.0,19.8046,19.8269,19.7972,19.8194,70800.0
2012-12-14 12:30:00,26.71,26.72,26.7,26.71,56400.0,19.8194,19.8269,19.812,19.8194,56400.0
2012-12-14 12:40:00,26.72,26.72,26.69,26.7,76000.0,19.8269,19.8269,19.8046,19.812,76000.0
2012-12-14 12:50:00,26.69,26.69,26.67,26.69,50800.0,19.8046,19.8046,19.7898,19.8046,50800.0
2012-12-14 13:00:00,26.69,26.71,26.68,26.68,55200.0,19.8046,19.8194,19.7972,19.7972,55200.0
2012-12-14 13:10:00,26.68,26.68,26.64,26.65,47000.0,19.7972,19.7972,19.7675,19.7749,47000.0
2012-12-14 13:20:00,26.65,26.66,26.63,26.64,44200.0,19.7749,19.7823,19.7601,19.7675,44200.0
2012-12-14 13:30:00,26.65,26.67,26.64,26.67,61400.0,19.7749,19.7898,19.7675,19.7898,61400.0
2012-12-14 13:40:00,26.68,26.71,26.68,26.7,78800.0,19.7972,19.8194,19.7972,19.812,78800.0
2012-12-14 13:50:00,26.69,26.71,26.69,26.71,64400.0,19.8046,19.8194,19.8046,19.8194,64400.0
2012-12-14 14:00:00,26.71,26.72,26.7,26.72,46600.0,19.8194,19.8269,19.812,19.8269,46600.0
2012-12-14 14:10:00,26.72,26.72,26.68,26.7,70400.0,19.8269,19.8269,19.7972,19.812,70400.0
2012-12-14 14:20:00,26.7,26.7,26.66,26.66,76200.0,19.812,19.812,19.7823,19.7823,76200.0
2012-12-14 14:30:00,26.66,26.66,26.63,26.65,52600.0,19.7823,19.7823,19.7601,19.7749,52600.0
2012-12-14 14:40:00,26.65,26.67,26.65,26.67,68000.0,19.7749,19.7898,19.7749,19.7898,68000.0
2012-12-14 14:50:00,26.67,26.68,26.65,26.65,91000.0,19.7898,19.7972,19.7749,19.7749,91000.0
2012-12-14 15:00:00,26.65,26.67,26.58,26.59,140800.0,19.7749,19.7898,19.723,19.7304,140800.0
2012-12-14 15:10:00,26.59,26.61,26.57,26.61,118800.0,19.7304,19.7452,19.7155,19.7452,118800.0
2012-12-14 15:20:00,26.61,26.63,26.56,26.6,156800.0,19.7452,19.7601,19.7081,19.7378,156800.0
2012-12-14 15:30:00,26.6,26.68,26.59,26.65,213600.0,19.7378,19.7972,19.7304,19.7749,213600.0
2012-12-14 15:40:00,26.65,26.65,26.62,26.62,203200.0,19.7749,19.7749,19.7527,19.7527,203200.0
2012-12-14 15:50:00,26.63,26.63,26.58,26.62,331400.0,19.7601,19.7601,19.723,19.7527,331400.0
2012-12-17 09:30:00,26.75,26.82,26.66,26.74,184800.0,19.8491,19.9011,19.7823,19.8417,184800.0
2012-12-17 09:40:00,26.75,26.82,26.73,26.81,87800.0,19.8491,19.9011,19.8343,19.8936,87800.0
2012-12-17 09:50:00,26.81,26.94,26.81,26.89,148000.0,19.8936,19.9901,19.8936,19.953,148000.0
2012-12-17 10:00:00,26.89,26.94,26.86,26.93,78800.0,19.953,19.9901,19.9307,19.9827,78800.0
2012-12-17 10:10:00,26.94,26.98,26.88,26.92,136200.0,19.9901,20.0198,19.9456,19.9753,136200.0
2012-12-17 10:20:00,26.91,26.91,26.8,26.81,62200.0,19.9678,19.9678,19.8862,19.8936,62200.0
2012-12-17 10:30:00,26.82,26.88,26.81,26.87,77800.0,19.9011,19.9456,19.8936,19.9382,77800.0
2012-12-17 10:40:00,26.88,26.89,26.86,26.88,62400.0,19.9456,19.953,19.9307,19.9456,62400.0
2012-12-17 10:50:00,26.89,26.92,26.86,26.9,162200.0,19.953,19.9753,19.9307,19.9604,162200.0
2012-12-17 11:00:00,26.89,26.9,26.86,26.89,81600.0,19.953,19.9604,19.9307,19.953,81600.0
2012-12-17 11:10:00,26.89,26.96,26.89,26.95,50800.0,19.953,20.0049,19.953,19.9975,50800.0
2012-12-17 11:20:00,26.96,26.97,26.95,26.95,51600.0,20.0049,20.0124,19.9975,19.9975,51600.0
2012-12-17 11:30:00,26.95,27.0,26.94,26.97,97000.0,19.9975,20.0346,19.9901,20.0124,97000.0
2012-12-17 11:40:00,26.98,27.01,26.97,27.0,78800.0,20.0198,20.042,20.0124,20.0346,78800.0
2012-12-17 11:50:00,27.0,27.02,26.94,26.95,70600.0,20.0346,20.0495,19.9901,19.9975,70600.0
2012-12-17 12:00:00,26.95,27.0,26.95,26.99,45000.0,19.9975,20.0346,19.9975,20.0272,45000.0
2012-12-17 12:10:00,26.99,27.0,26.97,27.0,42600.0,20.0272,20.0346,20.0124,20.0346,42600.0
2012-12-17 12:20:00,27.0,27.03,27.0,27.02,36800.0,20.0346,20.0569,20.0346,20.0495,36800.0
2012-12-17 12:30:00,27.03,27.04,27.0,27.0,51800.0,20.0569,20.0643,20.0346,20.0346,51800.0
2012-12-17 12:40:00,27.0,27.02,27.0,27.0,32000.0,20.0346,20.0495,20.0346,20.0346,32000.0
2012-12-17 12:50:00,27.0,27.02,27.0,27.01,22800.0,20.0346,20.0495,20.0346,20.042,22800.0
2012-12-17 13:00:00,27.0,27.03,27.0,27.03,31600.0,20.0346,20.0569,20.0346,20.0569,31600.0
2012-12-17 13:10:00,27.03,27.03,26.98,26.98,87800.0,20.0569,20.0569,20.0198,20.0198,87800.0
2012-12-17 13:20:00,26.98,26.99,26.97,26.98,53400.0,20.0198,20.0272,20.0124,20.0198,53400.0
2012-12-17 13:30:00,26.98,26.99,26.93,26.94,40000.0,20.0198,20.0272,19.9827,19.9901,40000.0
2012-12-17 13:40:00,26.95,26.96,26.9,26.93,131600.0,19.9975,20.0049,19.9604,19.9827,131600.0
2012-12-17 13:50:00,26.93,26.93,26.92,26.93,34200.0,19.9827,19.9827,19.9753,19.9827,34200.0
2012-12-17 14:00:00,26.93,26.96,26.9,26.93,78000.0,19.9827,20.0049,19.9604,19.9827,78000.0
2012-12-17 14:10:00,26.93,26.93,26.9,26.92,36600.0,19.9827,19.9827,19.9604,19.9753,36600.0
2012-12-17 14:20:00,26.91,26.92,26.86,26.88,75600.0,19.9678,19.9753,19.9307,19.9456,75600.0
2012-12-17 14:30:00,26.88,26.91,26.88,26.91,47000.0,19.9456,19.9678,19.9456,19.9678,47000.0
2012-12-17 14:40:00,26.9,26.91,26.89,26.9,45000.0,19.9604,19.9678,19.953,19.9604,45000.0
2012-12-17 14:50:00,26.9,26.93,26.9,26.92,76600.0,19.9604,19.9827,19.9604,19.9753,76600.0
2012-12-17 15:00:00,26.92,26.94,26.91,26.93,182200.0,19.9753,19.9901,19.9678,19.9827,182200.0
2012-12-17 15:10:00,26.93,26.94,26.91,26.92,92400.0,19.9827,19.9901,19.9678,19.9753,92400.0
2012-12-17 15:20:00,26.92,26.93,26.92,26.92,80200.0,19.9753,19.9827,19.9753,19.9753,80200.0
2012-12-17 15:30:00,26.92,26.93,26.91,26.93,104600.0,19.9753,19.9827,19.9678,19.9827,104600.0
2012-12-17 15:40:00,26.92,26.97,26.92,26.96,191600.0,19.9753,20.0124,19.9753,20.0049,191600.0
2012-12-17 15:50:00,26.97,27.05,26.96,27.05,544600.0,20.0124,20.0717,20.0049,20.0717,544600.0
2012-12-18 09:30:00,26.95,27.13,26.95,27.12,263200.0,19.9975,20.1311,19.9975,20.1237,263200.0
2012-12-18 09:40:00,27.13,27.15,27.08,27.11,74200.0,20.1311,20.1459,20.094,20.1162,74200.0
2012-12-18 09:50:00,27.11,27.13,27.08,27.12,118400.0,20.1162,20.1311,20.094,20.1237,118400.0
2012-12-18 10:00:00,27.11,27.13,27.07,27.1,223200.0,20.1162,20.1311,20.0866,20.1088,223200.0
2012-12-18 10:10:00,27.1,27.12,27.08,27.09,116400.0,20.1088,20.1237,20.094,20.1014,116400.0
2012-12-18 10:20:00,27.09,27.14,27.09,27.13,109000.0,20.1014,20.1385,20.1014,20.1311,109000.0
2012-12-18 10:30:00,27.13,27.15,27.11,27.14,168400.0,20.1311,20.1459,20.1162,20.1385,168400.0
2012-12-18 10:40:00,27.14,27.15,27.09,27.11,193600.0,20.1385,20.1459,20.1014,20.1162,193600.0
2012-12-18 10:50:00,27.11,27.13,27.09,27.09,198400.0,20.1162,20.1311,20.1014,20.1014,198400.0
2012-12-18 11:00:00,27.09,27.1,27.07,27.08,116800.0,20.1014,20.1088,20.0866,20.094,116800.0
2012-12-18 11:10:00,27.08,27.11,27.08,27.11,157200.0,20.094,20.1162,20.094,20.1162,157200.0
2012-12-18 11:20:00,27.11,27.14,27.11,27.14,135200.0,20.1162,20.1385,20.1162,20.1385,135200.0
2012-12-18 11:30:00,27.14,27.14,27.11,27.12,81000.0,20.1385,20.1385,20.1162,20.1237,81000.0
2012-12-18 11:40:00,27.12,27.14,27.11,27.13,85600.0,20.1237,20.1385,20.1162,20.1311,85600.0
2012-12-18 11:50:00,27.13,27.14,27.11,27.11,84600.0,20.1311,20.1385,20.1162,20.1162,84600.0
2012-12-18 12:00:00,27.11,27.15,27.11,27.14,97000.0,20.1162,20.1459,20.1162,20.1385,97000.0
2012-12-18 12:10:00,27.14,27.14,27.12,27.14,93200.0,20.1385,20.1385,20.1237,20.1385,93200.0
2012-12-18 12:20:00,27.14,27.15,27.13,27.15,76600.0,20.1385,20.1459,20.1311,20.1459,76600.0
2012-12-18 12:30:00,27.15,27.2,27.13,27.2,135800.0,20.1459,20.183,20.1311,20.183,135800.0
2012-12-18 12:40:00,27.19,27.25,27.19,27.25,174800.0,20.1756,20.2201,20.1756,20.2201,174800.0
2012-12-18 12:50:00,27.24,27.27,27.24,27.27,126800.0,20.2127,20.235,20.2127,20.235,126800.0
2012-12-18 13:00:00,27.27,27.3,27.25,27.3,119200.0,20.235,20.2572,20.2201,20.2572,119200.0
2012-12-18 13:10:00,27.3,27.33,27.24,27.25,217600.0,20.2572,20.2795,20.2127,20.2201,217600.0
2012-12-18 13:20:00,27.25,27.25,27.21,27.22,82800.0,20.2201,20.2201,20.1904,20.1979,82800.0
2012-12-18 13:30:00,27.22,27.26,27.2,27.25,94800.0,20.1979,20.2275,20.183,20.2201,94800.0
2012-12-18 13:40:00,27.25,27.27,27.23,27.25,102800.0,20.2201,20.235,20.2053,20.2201,102800.0
2012-12-18 13:50:00,27.25,27.26,27.23,27.26,117200.0,20.2201,20.2275,20.2053,20.2275,117200.0
2012-12-18 14:00:00,27.26,27.29,27.25,27.28,125800.0,20.2275,20.2498,20.2201,20.2424,125800.0
2012-12-18 14:10:00,27.28,27.31,27.28,27.3,101200.0,20.2424,20.2646,20.2424,20.2572,101200.0
2012-12-18 14:20:00,27.3,27.31,27.28,27.29,181400.0,20.2572,20.2646,20.2424,20.2498,181400.0
2012-12-18 14:30:00,27.28,27.29,27.24,27.26,117200.0,20.2424,20.2498,20.2127,20.2275,117200.0
2012-12-18 14:40:00,27.27,27.29,27.25,27.27,141400.0,20.235,20.2498,20.2201,20.235,141400.0
2012-12-18 14:50:00,27.27,27.28,27.23,27.25,138000.0,20.235,20.2424,20.2053,20.2201,138000.0
2012-12-18 15:00:00,27.25,27.3,27.24,27.28,154200.0,20.2201,20.2572,20.2127,20.2424,154200.0
2012-12-18 15:10:00,27.28,27.29,27.22,27.24,162600.0,20.2424,20.2498,20.1979,20.2127,162600.0
2012-12-18 15:20:00,27.24,27.25,27.21,27.21,133600.0,20.2127,20.2201,20.1904,20.1904,133600.0
2012-12-18 15:30:00,27.22,27.26,27.21,27.26,168600.0,20.1979,20.2275,20.1904,20.2275,168600.0
2012-12-18 15:40:00,27.26,27.28,27.24,27.25,219800.0,20.2275,20.2424,20.2127,20.2201,219800.0
2012-12-18 15:50:00,27.25,27.35,27.25,27.32,619600.0,20.2201,20.2943,20.2201,20.2721,619600.0
2012-12-19 09:30:00,27.38,27.41,27.25,27.27,238400.0,20.3166,20.3388,20.2201,20.235,238400.0
2012-12-19 09:40:00,27.27,27.32,27.25,27.25,90200.0,20.235,20.2721,20.2201,20.2201,90200.0
2012-12-19 09:50:00,27.25,27.29,27.21,27.22,146000.0,20.2201,20.2498,20.1904,20.1979,146000.0
2012-12-19 10:00:00,27.22,27.22,27.12,27.19,162600.0,20.1979,20.1979,20.1237,20.1756,162600.0
2012-12-19 10:10:00,27.2,27.23,27.18,27.19,102200.0,20.183,20.2053,20.1682,20.1756,102200.0
2012-12-19 10:20:00,27.2,27.22,27.18,27.2,145000.0,20.183,20.1979,20.1682,20.183,145000.0
2012-12-19 10:30:00,27.2,27.25,27.2,27.25,117600.0,20.183,20.2201,20.183,20.2201,117600.0
2012-12-19 10:40:00,27.25,27.25,27.16,27.23,87400.0,20.2201,20.2201,20.1533,20.2053,87400.0
2012-12-19 10:50:00,27.24,27.28,27.23,27.26,104200.0,20.2127,20.2424,20.2053,20.2275,104200.0
2012-12-19 11:00:00,27.26,27.27,27.24,27.26,84400.0,20.2275,20.235,20.2127,20.2275,84400.0
2012-12-19 11:10:00,27.27,27.27,27.24,27.25,88400.0,20.235,20.235,20.2127,20.2201,88400.0
2012-12-19 11:20:00,27.26,27.27,27.22,27.23,97000.0,20.2275,20.235,20.1979,20.2053,97000.0
2012-12-19 11:30:00,27.23,27.27,27.23,27.24,67000.0,20.2053,20.235,20.2053,20.2127,67000.0
2012-12-19 11:40:00,27.23,27.23,27.2,27.23,76600.0,20.2053,20.2053,20.183,20.2053,76600.0
2012-12-19 11:50:00,27.23,27.25,27.22,27.25,63600.0,20.2053,20.2201,20.1979,20.2201,63600.0
2012-12-19 12:00:00,27.25,27.27,27.22,27.24,78000.0,20.2201,20.235,20.1979,20.2127,78000.0
2012-12-19 12:10:00,27.25,27.27,27.24,27.25,29600.0,20.2201,20.235,20.2127,20.2201,29600.0
2012-12-19 12:20:00,27.25,27.26,27.24,27.26,44800.0,20.2201,20.2275,20.2127,20.2275,44800.0
2012-12-19 12:30:00,27.26,27.26,27.22,27.25,47400.0,20.2275,20.2275,20.1979,20.2201,47400.0
2012-12-19 12:40:00,27.25,27.3,27.25,27.28,35000.0,20.2201,20.2572,20.2201,20.2424,35000.0
2012-12-19 12:50:00,27.27,27.28,27.26,27.27,15800.0,20.235,20.2424,20.2275,20.235,15800.0
2012-12-19 13:00:00,27.27,27.29,27.26,27.28,27800.0,20.235,20.2498,20.2275,20.2424,27800.0
2012-12-19 13:10:00,27.27,27.28,27.23,27.25,31400.0,20.235,20.2424,20.2053,20.2201,31400.0
2012-12-19 13:20:00,27.24,27.3,27.24,27.25,39400.0,20.2127,20.2572,20.2127,20.2201,39400.0
2012-12-19 13:30:00,27.26,27.27,27.25,27.26,49600.0,20.2275,20.235,20.2201,20.2275,49600.0
2012-12-19 13:40:00,27.26,27.27,27.23,27.25,60200.0,20.2275,20.235,20.2053,20.2201,60200.0
2012-12-19 13:50:00,27.25,27.3,27.24,27.29,183200.0,20.2201,20.2572,20.2127,20.2498,183200.0
2012-12-19 14:00:00,27.29,27.31,27.28,27.29,143000.0,20.2498,20.2646,20.2424,20.2498,143000.0
2012-12-19 14:10:00,27.29,27.31,27.26,27.28,233600.0,20.2498,20.2646,20.2275,20.2424,233600.0
2012-12-19 14:20:00,27.28,27.35,27.28,27.31,199600.0,20.2424,20.2943,20.2424,20.2646,199600.0
2012-12-19 14:30:00,27.31,27.32,27.25,27.29,108200.0,20.2646,20.2721,20.2201,20.2498,108200.0
2012-12-19 14:40:00,27.29,27.31,27.18,27.19,109800.0,20.2498,20.2646,20.1682,20.1756,109800.0
2012-12-19 14:50:00,27.19,27.28,27.18,27.27,139200.0,20.1756,20.2424,20.1682,20.235,139200.0
2012-12-19 15:00:00,27.27,27.29,27.24,27.29,112600.0,20.235,20.2498,20.2127,20.2498,112600.0
2012-12-19 15:10:00,27.29,27.29,27.24,27.25,160800.0,20.2498,20.2498,20.2127,20.2201,160800.0
2012-12-19 15:20:00,27.25,27.3,27.25,27.29,116600.0,20.2201,20.2572,20.2201,20.2498,116600.0
2012-12-19 15:30:00,27.29,27.33,27.28,27.33,201800.0,20.2498,20.2795,20.2424,20.2795,201800.0
2012-12-19 15:40:00,27.32,27.34,27.27,27.27,302600.0,20.2721,20.2869,20.235,20.235,302600.0
2012-12-19 15:50:00,27.27,27.27,27.18,27.18,878200.0,20.235,20.235,20.1682,20.1682,878200.0
2012-12-20 09:30:00,27.36,27.36,27.18,27.21,227000.0,20.3017,20.3017,20.1682,20.1904,227000.0
2012-12-20 09:40:00,27.21,27.24,27.13,27.15,76200.0,20.1904,20.2127,20.1311,20.1459,76200.0
2012-12-20 09:50:00,27.15,27.15,26.98,27.0,211600.0,20.1459,20.1459,20.0198,20.0346,211600.0
2012-12-20 10:00:00,27.0,27.18,27.0,27.14,133000.0,20.0346,20.1682,20.0346,20.1385,133000.0
2012-12-20 10:10:00,27.14,27.23,27.13,27.23,62800.0,20.1385,20.2053,20.1311,20.2053,62800.0
2012-12-20 10:20:00,27.24,27.24,27.19,27.22,63200.0,20.2127,20.2127,20.1756,20.1979,63200.0
2012-12-20 10:30:00,27.22,27.25,27.19,27.24,71800.0,20.1979,20.2201,20.1756,20.2127,71800.0
2012-12-20 10:40:00,27.24,27.29,27.21,27.23,88600.0,20.2127,20.2498,20.1904,20.2053,88600.0
2012-12-20 10:50:00,27.23,27.28,27.22,27.27,60200.0,20.2053,20.2424,20.1979,20.235,60200.0
2012-12-20 11:00:00,27.27,27.27,27.18,27.2,163600.0,20.235,20.235,20.1682,20.183,163600.0
2012-12-20 11:10:00,27.2,27.22,27.18,27.22,56200.0,20.183,20.1979,20.1682,20.1979,56200.0
2012-12-20 11:20:00,27.22,27.22,27.15,27.15,69800.0,20.1979,20.1979,20.1459,20.1459,69800.0
2012-12-20 11:30:00,27.15,27.22,27.12,27.22,98400.0,20.1459,20.1979,20.1237,20.1979,98400.0
2012-12-20 11:40:00,27.22,27.24,27.2,27.23,48600.0,20.1979,20.2127,20.183,20.2053,48600.0
2012-12-20 11:50:00,27.23,27.23,27.2,27.22,34600.0,20.2053,20.2053,20.183,20.1979,34600.0
2012-12-20 12:00:00,27.22,27.22,27.2,27.21,35800.0,20.1979,20.1979,20.183,20.1904,35800.0
2012-12-20 12:10:00,27.21,27.21,27.16,27.18,140800.0,20.1904,20.1904,20.1533,20.1682,140800.0
2012-12-20 12:20:00,27.18,27.21,27.17,27.18,128800.0,20.1682,20.1904,20.1608,20.1682,128800.0
2012-12-20 12:30:00,27.18,27.21,27.17,27.2,67200.0,20.1682,20.1904,20.1608,20.183,67200.0
2012-12-20 12:40:00,27.2,27.21,27.18,27.2,68000.0,20.183,20.1904,20.1682,20.183,68000.0
2012-12-20 12:50:00,27.2,27.2,27.17,27.18,86000.0,20.183,20.183,20.1608,20.1682,86000.0
2012-12-20 13:00:00,27.18,27.2,27.16,27.19,49400.0,20.1682,20.183,20.1533,20.1756,49400.0
2012-12-20 13:10:00,27.2,27.2,27.15,27.16,55600.0,20.183,20.183,20.1459,20.1533,55600.0
2012-12-20 13:20:00,27.16,27.2,27.14,27.2,60800.0,20.1533,20.183,20.1385,20.183,60800.0
2012-12-20 13:30:00,27.19,27.2,27.17,27.19,63000.0,20.1756,20.183,20.1608,20.1756,63000.0
2012-12-20 13:40:00,27.19,27.24,27.18,27.24,89000.0,20.1756,20.2127,20.1682,20.2127,89000.0
2012-12-20 13:50:00,27.24,27.25,27.23,27.24,104400.0,20.2127,20.2201,20.2053,20.2127,104400.0
2012-12-20 14:00:00,27.24,27.24,27.21,27.22,62200.0,20.2127,20.2127,20.1904,20.1979,62200.0
2012-12-20 14:10:00,27.22,27.24,27.21,27.21,74000.0,20.1979,20.2127,20.1904,20.1904,74000.0
2012-12-20 14:20:00,27.21,27.26,27.21,27.26,64000.0,20.1904,20.2275,20.1904,20.2275,64000.0
2012-12-20 14:30:00,27.26,27.29,27.25,27.29,77400.0,20.2275,20.2498,20.2201,20.2498,77400.0
2012-12-20 14:40:00,27.28,27.31,27.27,27.3,45000.0,20.2424,20.2646,20.235,20.2572,45000.0
2012-12-20 14:50:00,27.31,27.32,27.28,27.28,80800.0,20.2646,20.2721,20.2424,20.2424,80800.0
2012-12-20 15:00:00,27.28,27.28,27.25,27.26,74800.0,20.2424,20.2424,20.2201,20.2275,74800.0
2012-12-20 15:10:00,27.25,27.27,27.21,27.21,62000.0,20.2201,20.235,20.1904,20.1904,62000.0
2012-12-20 15:20:00,27.21,27.23,27.18,27.18,96600.0,20.1904,20.2053,20.1682,20.1682,96600.0
2012-12-20 15:30:00,27.18,27.24,27.18,27.24,162000.0,20.1682,20.2127,20.1682,20.2127,162000.0
2012-12-20 15:40:00,27.23,27.27,27.23,27.26,182800.0,20.2053,20.235,20.2053,20.2275,182800.0
2012-12-20 15:50:00,27.25,27.36,27.25,27.35,448000.0,20.2201,20.3017,20.2201,20.2943,448000.0
2012-12-21 09:30:00,27.18,27.21,27.0,27.03,1884400.0,20.1682,20.1904,20.0346,20.0569,1884400.0
2012-12-21 09:40:00,27.03,27.06,27.0,27.01,161600.0,20.0569,20.0791,20.0346,20.042,161600.0
2012-12-21 09:50:00,27.01,27.06,26.99,27.05,134000.0,20.042,20.0791,20.0272,20.0717,134000.0
2012-12-21 10:00:00,27.04,27.06,27.0,27.05,139400.0,20.0643,20.0791,20.0346,20.0717,139400.0
2012-12-21 10:10:00,27.04,27.13,27.01,27.11,97400.0,20.0643,20.1311,20.042,20.1162,97400.0
2012-12-21 10:20:00,27.11,27.14,27.07,27.11,96200.0,20.1162,20.1385,20.0866,20.1162,96200.0
2012-12-21 10:30:00,27.11,27.16,27.07,27.09,101400.0,20.1162,20.1533,20.0866,20.1014,101400.0
2012-12-21 10:40:00,27.09,27.11,27.07,27.1,111800.0,20.1014,20.1162,20.0866,20.1088,111800.0
2012-12-21 10:50:00,27.1,27.11,27.01,27.02,42200.0,20.1088,20.1162,20.042,20.0495,42200.0
2012-12-21 11:00:00,27.02,27.03,26.89,26.9,101800.0,20.0495,20.0569,19.953,19.9604,101800.0
2012-12-21 11:10:00,26.91,26.93,26.9,26.9,60200.0,19.9678,19.9827,19.9604,19.9604,60200.0
2012-12-21 11:20:00,26.9,26.98,26.89,26.96,52600.0,19.9604,20.0198,19.953,20.0049,52600.0
2012-12-21 11:30:00,26.96,26.96,26.81,26.87,170800.0,20.0049,20.0049,19.8936,19.9382,170800.0
2012-12-21 11:40:00,26.86,26.89,26.84,26.86,85400.0,19.9307,19.953,19.9159,19.9307,85400.0
2012-12-21 11:50:00,26.86,26.94,26.86,26.94,63800.0,19.9307,19.9901,19.9307,19.9901,63800.0
2012-12-21 12:00:00,26.93,26.98,26.89,26.9,81800.0,19.9827,20.0198,19.953,19.9604,81800.0
2012-12-21 12:10:00,26.91,26.96,26.9,26.96,72000.0,19.9678,20.0049,19.9604,20.0049,72000.0
2012-12-21 12:20:00,26.96,26.97,26.84,26.84,50000.0,20.0049,20.0124,19.9159,19.9159,50000.0
2012-12-21 12:30:00,26.85,26.92,26.84,26.86,60000.0,19.9233,19.9753,19.9159,19.9307,60000.0
2012-12-21 12:40:00,26.87,26.9,26.84,26.89,74600.0,19.9382,19.9604,19.9159,19.953,74600.0
2012-12-21 12:50:00,26.89,26.92,26.87,26.92,32400.0,19.953,19.9753,19.9382,19.9753,32400.0
2012-12-21 13:00:00,26.93,26.95,26.91,26.91,56000.0,19.9827,19.9975,19.9678,19.9678,56000.0
2012-12-21 13:10:00,26.91,26.93,26.85,26.88,46800.0,19.9678,19.9827,19.9233,19.9456,46800.0
2012-12-21 13:20:00,26.89,26.9,26.86,26.88,35000.0,19.953,19.9604,19.9307,19.9456,35000.0
2012-12-21 13:30:00,26.89,26.96,26.88,26.96,74000.0,19.953,20.0049,19.9456,20.0049,74000.0
2012-12-21 13:40:00,26.96,27.01,26.94,26.95,69800.0,20.0049,20.042,19.9901,19.9975,69800.0
2012-12-21 13:50:00,26.95,26.96,26.94,26.96,29800.0,19.9975,20.0049,19.9901,20.0049,29800.0
2012-12-21 14:00:00,26.97,27.03,26.97,27.02,99600.0,20.0124,20.0569,20.0124,20.0495,99600.0
2012-12-21 14:10:00,27.02,27.03,26.99,26.99,82800.0,20.0495,20.0569,20.0272,20.0272,82800.0
2012-12-21 14:20:00,26.99,26.99,26.91,26.91,107000.0,20.0272,20.0272,19.9678,19.9678,107000.0
2012-12-21 14:30:00,26.92,26.93,26.9,26.93,47200.0,19.9753,19.9827,19.9604,19.9827,47200.0
2012-12-21 14:40:00,26.92,26.93,26.9,26.93,46200.0,19.9753,19.9827,19.9604,19.9827,46200.0
2012-12-21 14:50:00,26.93,26.95,26.92,26.92,67000.0,19.9827,19.9975,19.9753,19.9753,67000.0
2012-12-21 15:00:00,26.92,26.93,26.91,26.91,55000.0,19.9753,19.9827,19.9678,19.9678,55000.0
2012-12-21 15:10:00,26.92,26.96,26.88,26.95,70200.0,19.9753,20.0049,19.9456,19.9975,70200.0
2012-12-21 15:20:00,26.96,26.96,26.93,26.96,85800.0,20.0049,20.0049,19.9827,20.0049,85800.0
2012-12-21 15:30:00,26.96,27.04,26.96,27.0,118200.0,20.0049,20.0643,20.0049,20.0346,118200.0
2012-12-21 15:40:00,27.0,27.0,26.9,26.91,251200.0,20.0346,20.0346,19.9604,19.9678,251200.0
2012-12-21 15:50:00,26.91,26.94,26.88,26.92,474400.0,19.9678,19.9901,19.9456,19.9753,474400.0
2012-12-24 09:30:00,26.9,26.96,26.89,26.95,129200.0,19.9604,20.0049,19.953,19.9975,129200.0
2012-12-24 09:40:00,26.95,26.99,26.86,26.91,52000.0,19.9975,20.0272,19.9307,19.9678,52000.0
2012-12-24 09:50:00,26.91,26.91,26.85,26.85,48000.0,19.9678,19.9678,19.9233,19.9233,48000.0
2012-12-24 10:00:00,26.85,26.86,26.84,26.85,24400.0,19.9233,19.9307,19.9159,19.9233,24400.0
2012-12-24 10:10:00,26.85,26.9,26.85,26.86,35200.0,19.9233,19.9604,19.9233,19.9307,35200.0
2012-12-24 10:20:00,26.86,26.89,26.86,26.89,20000.0,19.9307,19.953,19.9307,19.953,20000.0
2012-12-24 10:30:00,26.89,26.91,26.87,26.89,29400.0,19.953,19.9678,19.9382,19.953,29400.0
2012-12-24 10:40:00,26.89,26.9,26.88,26.88,24000.0,19.953,19.9604,19.9456,19.9456,24000.0
2012-12-24 10:50:00,26.88,26.92,26.87,26.89,48400.0,19.9456,19.9753,19.9382,19.953,48400.0
2012-12-24 11:00:00,26.89,26.95,26.88,26.92,74400.0,19.953,19.9975,19.9456,19.9753,74400.0
2012-12-24 11:10:00,26.92,26.95,26.91,26.93,72000.0,19.9753,19.9975,19.9678,19.9827,72000.0
2012-12-24 11:20:00,26.91,26.93,26.91,26.91,37800.0,19.9678,19.9827,19.9678,19.9678,37800.0
2012-12-24 11:30:00,26.92,26.93,26.91,26.92,53000.0,19.9753,19.9827,19.9678,19.9753,53000.0
2012-12-24 11:40:00,26.93,26.93,26.9,26.9,37200.0,19.9827,19.9827,19.9604,19.9604,37200.0
2012-12-24 11:50:00,26.9,26.91,26.87,26.88,40400.0,19.9604,19.9678,19.9382,19.9456,40400.0
2012-12-24 12:00:00,26.88,26.88,26.83,26.87,93000.0,19.9456,19.9456,19.9085,19.9382,93000.0
2012-12-24 12:10:00,26.87,26.9,26.86,26.87,35200.0,19.9382,19.9604,19.9307,19.9382,35200.0
2012-12-24 12:20:00,26.87,26.87,26.83,26.86,51600.0,19.9382,19.9382,19.9085,19.9307,51600.0
2012-12-24 12:30:00,26.86,26.88,26.85,26.86,43000.0,19.9307,19.9456,19.9233,19.9307,43000.0
2012-12-24 12:40:00,26.86,26.89,26.85,26.86,70800.0,19.9307,19.953,19.9233,19.9307,70800.0
2012-12-24 12:50:00,26.86,26.91,26.85,26.88,194800.0,19.9307,19.9678,19.9233,19.9456,194800.0
2012-12-26 09:30:00,26.9,26.98,26.88,26.98,171600.0,19.9604,20.0198,19.9456,20.0198,171600.0
2012-12-26 09:40:00,26.97,27.01,26.94,27.01,48000.0,20.0124,20.042,19.9901,20.042,48000.0
2012-12-26 09:50:00,26.99,26.99,26.93,26.96,36200.0,20.0272,20.0272,19.9827,20.0049,36200.0
2012-12-26 10:00:00,26.97,26.98,26.89,26.89,62400.0,20.0124,20.0198,19.953,19.953,62400.0
2012-12-26 10:10:00,26.89,26.93,26.88,26.91,22600.0,19.953,19.9827,19.9456,19.9678,22600.0
2012-12-26 10:20:00,26.91,26.92,26.88,26.91,64400.0,19.9678,19.9753,19.9456,19.9678,64400.0
2012-12-26 10:30:00,26.91,26.93,26.88,26.89,36000.0,19.9678,19.9827,19.9456,19.953,36000.0
2012-12-26 10:40:00,26.89,26.91,26.86,26.87,50000.0,19.953,19.9678,19.9307,19.9382,50000.0
2012-12-26 10:50:00,26.87,26.88,26.83,26.84,36800.0,19.9382,19.9456,19.9085,19.9159,36800.0
2012-12-26 11:00:00,26.83,26.85,26.77,26.77,53200.0,19.9085,19.9233,19.864,19.864,53200.0
2012-12-26 11:10:00,26.77,26.81,26.75,26.8,37600.0,19.864,19.8936,19.8491,19.8862,37600.0
2012-12-26 11:20:00,26.79,26.83,26.78,26.79,61000.0,19.8788,19.9085,19.8714,19.8788,61000.0
2012-12-26 11:30:00,26.78,26.81,26.77,26.78,89600.0,19.8714,19.8936,19.864,19.8714,89600.0
2012-12-26 11:40:00,26.79,26.8,26.78,26.78,53600.0,19.8788,19.8862,19.8714,19.8714,53600.0
2012-12-26 11:50:00,26.78,26.79,26.77,26.78,21400.0,19.8714,19.8788,19.864,19.8714,21400.0
2012-12-26 12:00:00,26.79,26.8,26.77,26.78,66000.0,19.8788,19.8862,19.864,19.8714,66000.0
2012-12-26 12:10:00,26.78,26.8,26.77,26.78,33400.0,19.8714,19.8862,19.864,19.8714,33400.0
2012-12-26 12:20:00,26.78,26.79,26.76,26.76,30000.0,19.8714,19.8788,19.8565,19.8565,30000.0
2012-12-26 12:30:00,26.76,26.79,26.75,26.76,43000.0,19.8565,19.8788,19.8491,19.8565,43000.0
2012-12-26 12:40:00,26.75,26.76,26.71,26.71,78000.0,19.8491,19.8565,19.8194,19.8194,78000.0
2012-12-26 12:50:00,26.72,26.73,26.7,26.71,120800.0,19.8269,19.8343,19.812,19.8194,120800.0
2012-12-26 13:00:00,26.7,26.71,26.66,26.66,87400.0,19.812,19.8194,19.7823,19.7823,87400.0
2012-12-26 13:10:00,26.67,26.71,26.66,26.69,120200.0,19.7898,19.8194,19.7823,19.8046,120200.0
2012-12-26 13:20:00,26.69,26.71,26.68,26.71,32200.0,19.8046,19.8194,19.7972,19.8194,32200.0
2012-12-26 13:30:00,26.71,26.72,26.69,26.7,41600.0,19.8194,19.8269,19.8046,19.812,41600.0
2012-12-26 13:40:00,26.7,26.7,26.67,26.67,103400.0,19.812,19.812,19.7898,19.7898,103400.0
2012-12-26 13:50:00,26.67,26.68,26.67,26.67,44400.0,19.7898,19.7972,19.7898,19.7898,44400.0
2012-12-26 14:00:00,26.67,26.73,26.67,26.72,82000.0,19.7898,19.8343,19.7898,19.8269,82000.0
2012-12-26 14:10:00,26.72,26.73,26.71,26.72,62400.0,19.8269,19.8343,19.8194,19.8269,62400.0
2012-12-26 14:20:00,26.72,26.72,26.68,26.68,78000.0,19.8269,19.8269,19.7972,19.7972,78000.0
2012-12-26 14:30:00,26.68,26.7,26.68,26.68,81000.0,19.7972,19.812,19.7972,19.7972,81000.0
2012-12-26 14:40:00,26.68,26.7,26.65,26.7,77800.0,19.7972,19.812,19.7749,19.812,77800.0
2012-12-26 14:50:00,26.7,26.78,26.68,26.75,106800.0,19.812,19.8714,19.7972,19.8491,106800.0
2012-12-26 15:00:00,26.75,26.81,26.75,26.8,57800.0,19.8491,19.8936,19.8491,19.8862,57800.0
2012-12-26 15:10:00,26.8,26.81,26.8,26.8,69200.0,19.8862,19.8936,19.8862,19.8862,69200.0
2012-12-26 15:20:00,26.8,26.84,26.79,26.82,90200.0,19.8862,19.9159,19.8788,19.9011,90200.0
2012-12-26 15:30:00,26.82,26.84,26.81,26.81,67400.0,19.9011,19.9159,19.8936,19.8936,67400.0
2012-12-26 15:40:00,26.81,26.82,26.78,26.81,127800.0,19.8936,19.9011,19.8714,19.8936,127800.0
2012-12-26 15:50:00,26.81,26.81,26.74,26.75,353600.0,19.8936,19.8936,19.8417,19.8491,353600.0
2012-12-27 09:30:00,26.79,26.8,26.7,26.75,176000.0,19.8788,19.8862,19.812,19.8491,176000.0
2012-12-27 09:40:00,26.75,26.8,26.74,26.77,88800.0,19.8491,19.8862,19.8417,19.864,88800.0
2012-12-27 09:50:00,26.78,26.78,26.7,26.71,62400.0,19.8714,19.8714,19.812,19.8194,62400.0
2012-12-27 10:00:00,26.7,26.71,26.57,26.6,139400.0,19.812,19.8194,19.7155,19.7378,139400.0
2012-12-27 10:10:00,26.6,26.65,26.48,26.49,134000.0,19.7378,19.7749,19.6488,19.6562,134000.0
2012-12-27 10:20:00,26.49,26.52,26.43,26.47,152400.0,19.6562,19.6784,19.6117,19.6413,152400.0
2012-12-27 10:30:00,26.47,26.49,26.41,26.41,99200.0,19.6413,19.6562,19.5968,19.5968,99200.0
2012-12-27 10:40:00,26.41,26.42,26.36,26.38,247200.0,19.5968,19.6042,19.5597,19.5746,247200.0
2012-12-27 10:50:00,26.38,26.43,26.38,26.42,98600.0,19.5746,19.6117,19.5746,19.6042,98600.0
2012-12-27 11:00:00,26.43,26.5,26.43,26.48,149000.0,19.6117,19.6636,19.6117,19.6488,149000.0
2012-12-27 11:10:00,26.48,26.49,26.45,26.47,137000.0,19.6488,19.6562,19.6265,19.6413,137000.0
2012-12-27 11:20:00,26.47,26.5,26.46,26.46,80200.0,19.6413,19.6636,19.6339,19.6339,80200.0
2012-12-27 11:30:00,26.46,26.46,26.43,26.43,109000.0,19.6339,19.6339,19.6117,19.6117,109000.0
2012-12-27 11:40:00,26.43,26.46,26.38,26.39,152000.0,19.6117,19.6339,19.5746,19.582,152000.0
2012-12-27 11:50:00,26.4,26.42,26.38,26.39,84800.0,19.5894,19.6042,19.5746,19.582,84800.0
2012-12-27 12:00:00,26.39,26.4,26.33,26.35,128800.0,19.582,19.5894,19.5375,19.5523,128800.0
2012-12-27 12:10:00,26.35,26.36,26.34,26.36,81200.0,19.5523,19.5597,19.5449,19.5597,81200.0
2012-12-27 12:20:00,26.36,26.36,26.3,26.31,111200.0,19.5597,19.5597,19.5152,19.5226,111200.0
2012-12-27 12:30:00,26.31,26.31,26.23,26.28,92600.0,19.5226,19.5226,19.4633,19.5004,92600.0
2012-12-27 12:40:00,26.28,26.31,26.25,26.3,109200.0,19.5004,19.5226,19.4781,19.5152,109200.0
2012-12-27 12:50:00,26.31,26.43,26.3,26.43,116200.0,19.5226,19.6117,19.5152,19.6117,116200.0
2012-12-27 13:00:00,26.43,26.49,26.43,26.47,110400.0,19.6117,19.6562,19.6117,19.6413,110400.0
2012-12-27 13:10:00,26.47,26.5,26.45,26.46,92800.0,19.6413,19.6636,19.6265,19.6339,92800.0
2012-12-27 13:20:00,26.47,26.47,26.33,26.36,76800.0,19.6413,19.6413,19.5375,19.5597,76800.0
2012-12-27 13:30:00,26.36,26.38,26.3,26.33,80200.0,19.5597,19.5746,19.5152,19.5375,80200.0
2012-12-27 13:40:00,26.33,26.33,26.29,26.3,65200.0,19.5375,19.5375,19.5078,19.5152,65200.0
2012-12-27 13:50:00,26.3,26.33,26.29,26.3,71600.0,19.5152,19.5375,19.5078,19.5152,71600.0
2012-12-27 14:00:00,26.3,26.33,26.27,26.29,100600.0,19.5152,19.5375,19.4929,19.5078,100600.0
2012-12-27 14:10:00,26.29,26.35,26.29,26.33,123600.0,19.5078,19.5523,19.5078,19.5375,123600.0
2012-12-27 14:20:00,26.34,26.34,26.28,26.28,68400.0,19.5449,19.5449,19.5004,19.5004,68400.0
2012-12-27 14:30:00,26.28,26.29,26.24,26.28,109000.0,19.5004,19.5078,19.4707,19.5004,109000.0
2012-12-27 14:40:00,26.28,26.46,26.27,26.4,170000.0,19.5004,19.6339,19.4929,19.5894,170000.0
2012-12-27 14:50:00,26.41,26.45,26.36,26.41,113200.0,19.5968,19.6265,19.5597,19.5968,113200.0
2012-12-27 15:00:00,26.42,26.46,26.38,26.45,198200.0,19.6042,19.6339,19.5746,19.6265,198200.0
2012-12-27 15:10:00,26.45,26.45,26.38,26.41,152800.0,19.6265,19.6265,19.5746,19.5968,152800.0
2012-12-27 15:20:00,26.41,26.49,26.41,26.47,269800.0,19.5968,19.6562,19.5968,19.6413,269800.0
2012-12-27 15:30:00,26.47,26.53,26.47,26.5,305800.0,19.6413,19.6859,19.6413,19.6636,305800.0
2012-12-27 15:40:00,26.5,26.56,26.49,26.5,284400.0,19.6636,19.7081,19.6562,19.6636,284400.0
2012-12-27 15:50:00,26.5,26.57,26.48,26.49,508000.0,19.6636,19.7155,19.6488,19.6562,508000.0
2012-12-28 09:30:00,26.31,26.37,26.18,26.36,179200.0,19.5226,19.5671,19.4262,19.5597,179200.0
2012-12-28 09:40:00,26.36,26.41,26.32,26.35,118400.0,19.5597,19.5968,19.53,19.5523,118400.0
2012-12-28 09:50:00,26.34,26.35,26.25,26.27,63200.0,19.5449,19.5523,19.4781,19.4929,63200.0
2012-12-28 10:00:00,26.28,26.32,26.23,26.23,133600.0,19.5004,19.53,19.4633,19.4633,133600.0
2012-12-28 10:10:00,26.24,26.25,26.18,26.21,201600.0,19.4707,19.4781,19.4262,19.4484,201600.0
2012-12-28 10:20:00,26.21,26.23,26.14,26.15,237600.0,19.4484,19.4633,19.3965,19.4039,237600.0
2012-12-28 10:30:00,26.15,26.21,26.13,26.19,151400.0,19.4039,19.4484,19.3891,19.4336,151400.0
2012-12-28 10:40:00,26.19,26.34,26.18,26.29,107200.0,19.4336,19.5449,19.4262,19.5078,107200.0
2012-12-28 10:50:00,26.29,26.31,26.26,26.29,49800.0,19.5078,19.5226,19.4855,19.5078,49800.0
2012-12-28 11:00:00,26.3,26.36,26.28,26.31,59000.0,19.5152,19.5597,19.5004,19.5226,59000.0
2012-12-28 11:10:00,26.3,26.34,26.25,26.34,94000.0,19.5152,19.5449,19.4781,19.5449,94000.0
2012-12-28 11:20:00,26.35,26.35,26.27,26.27,53400.0,19.5523,19.5523,19.4929,19.4929,53400.0
2012-12-28 11:30:00,26.28,26.3,26.25,26.25,79400.0,19.5004,19.5152,19.4781,19.4781,79400.0
2012-12-28 11:40:00,26.25,26.28,26.23,26.24,121800.0,19.4781,19.5004,19.4633,19.4707,121800.0
2012-12-28 11:50:00,26.24,26.25,26.23,26.25,83600.0,19.4707,19.4781,19.4633,19.4781,83600.0
2012-12-28 12:00:00,26.25,26.27,26.23,26.24,108400.0,19.4781,19.4929,19.4633,19.4707,108400.0
2012-12-28 12:10:00,26.24,26.3,26.23,26.3,67400.0,19.4707,19.5152,19.4633,19.5152,67400.0
2012-12-28 12:20:00,26.3,26.3,26.25,26.25,78800.0,19.5152,19.5152,19.4781,19.4781,78800.0
2012-12-28 12:30:00,26.26,26.31,26.25,26.3,45000.0,19.4855,19.5226,19.4781,19.5152,45000.0
2012-12-28 12:40:00,26.3,26.32,26.28,26.32,27200.0,19.5152,19.53,19.5004,19.53,27200.0
2012-12-28 12:50:00,26.32,26.35,26.3,26.35,35600.0,19.53,19.5523,19.5152,19.5523,35600.0
2012-12-28 13:00:00,26.34,26.36,26.3,26.32,83000.0,19.5449,19.5597,19.5152,19.53,83000.0
2012-12-28 13:10:00,26.32,26.35,26.29,26.3,50600.0,19.53,19.5523,19.5078,19.5152,50600.0
2012-12-28 13:20:00,26.3,26.3,26.23,26.24,72800.0,19.5152,19.5152,19.4633,19.4707,72800.0
2012-12-28 13:30:00,26.24,26.24,26.23,26.23,52200.0,19.4707,19.4707,19.4633,19.4633,52200.0
2012-12-28 13:40:00,26.23,26.28,26.23,26.24,43400.0,19.4633,19.5004,19.4633,19.4707,43400.0
2012-12-28 13:50:00,26.24,26.24,26.16,26.18,103400.0,19.4707,19.4707,19.4113,19.4262,103400.0
2012-12-28 14:00:00,26.18,26.23,26.17,26.19,108400.0,19.4262,19.4633,19.4187,19.4336,108400.0
2012-12-28 14:10:00,26.19,26.21,26.18,26.2,57400.0,19.4336,19.4484,19.4262,19.441,57400.0
2012-12-28 14:20:00,26.19,26.22,26.18,26.19,62600.0,19.4336,19.4558,19.4262,19.4336,62600.0
2012-12-28 14:30:00,26.2,26.21,26.18,26.19,63400.0,19.441,19.4484,19.4262,19.4336,63400.0
2012-12-28 14:40:00,26.19,26.23,26.18,26.22,60000.0,19.4336,19.4633,19.4262,19.4558,60000.0
2012-12-28 14:50:00,26.22,26.24,26.2,26.23,81200.0,19.4558,19.4707,19.441,19.4633,81200.0
2012-12-28 15:00:00,26.23,26.25,26.22,26.23,139000.0,19.4633,19.4781,19.4558,19.4633,139000.0
2012-12-28 15:10:00,26.23,26.24,26.18,26.24,173200.0,19.4633,19.4707,19.4262,19.4707,173200.0
2012-12-28 15:20:00,26.24,26.25,26.21,26.22,129800.0,19.4707,19.4781,19.4484,19.4558,129800.0
2012-12-28 15:30:00,26.22,26.29,26.13,26.17,252800.0,19.4558,19.5078,19.3891,19.4187,252800.0
2012-12-28 15:40:00,26.16,26.21,26.12,26.16,397400.0,19.4113,19.4484,19.3816,19.4113,397400.0
2012-12-28 15:50:00,26.15,26.18,26.1,26.12,620000.0,19.4039,19.4262,19.3668,19.3816,620000.0
2012-12-31 09:30:00,26.14,26.14,25.93,26.08,257400.0,19.3965,19.3965,19.2407,19.352,257400.0
2012-12-31 09:40:00,26.1,26.14,26.03,26.03,101200.0,19.3668,19.3965,19.3149,19.3149,101200.0
2012-12-31 09:50:00,26.03,26.13,26.03,26.09,124600.0,19.3149,19.3891,19.3149,19.3594,124600.0
2012-12-31 10:00:00,26.09,26.17,26.09,26.12,125800.0,19.3594,19.4187,19.3594,19.3816,125800.0
2012-12-31 10:10:00,26.11,26.18,26.1,26.17,173400.0,19.3742,19.4262,19.3668,19.4187,173400.0
2012-12-31 10:20:00,26.16,26.24,26.15,26.18,133200.0,19.4113,19.4707,19.4039,19.4262,133200.0
2012-12-31 10:30:00,26.17,26.26,26.17,26.24,74400.0,19.4187,19.4855,19.4187,19.4707,74400.0
2012-12-31 10:40:00,26.24,26.24,26.14,26.15,66400.0,19.4707,19.4707,19.3965,19.4039,66400.0
2012-12-31 10:50:00,26.15,26.23,26.14,26.2,81200.0,19.4039,19.4633,19.3965,19.441,81200.0
2012-12-31 11:00:00,26.2,26.29,26.2,26.22,83800.0,19.441,19.5078,19.441,19.4558,83800.0
2012-12-31 11:10:00,26.22,26.26,26.22,26.25,70800.0,19.4558,19.4855,19.4558,19.4781,70800.0
2012-12-31 11:20:00,26.25,26.28,26.19,26.2,88400.0,19.4781,19.5004,19.4336,19.441,88400.0
2012-12-31 11:30:00,26.2,26.24,26.2,26.22,82600.0,19.441,19.4707,19.441,19.4558,82600.0
2012-12-31 11:40:00,26.21,26.22,26.18,26.2,57200.0,19.4484,19.4558,19.4262,19.441,57200.0
2012-12-31 11:50:00,26.2,26.2,26.16,26.17,54600.0,19.441,19.441,19.4113,19.4187,54600.0
2012-12-31 12:00:00,26.18,26.21,26.17,26.19,65200.0,19.4262,19.4484,19.4187,19.4336,65200.0
2012-12-31 12:10:00,26.18,26.21,26.18,26.18,55000.0,19.4262,19.4484,19.4262,19.4262,55000.0
2012-12-31 12:20:00,26.18,26.21,26.17,26.21,65800.0,19.4262,19.4484,19.4187,19.4484,65800.0
2012-12-31 12:30:00,26.21,26.28,26.21,26.28,46600.0,19.4484,19.5004,19.4484,19.5004,46600.0
2012-12-31 12:40:00,26.28,26.43,26.28,26.4,124200.0,19.5004,19.6117,19.5004,19.5894,124200.0
2012-12-31 12:50:00,26.41,26.42,26.28,26.33,61600.0,19.5968,19.6042,19.5004,19.5375,61600.0
2012-12-31 13:00:00,26.33,26.35,26.25,26.32,53800.0,19.5375,19.5523,19.4781,19.53,53800.0
2012-12-31 13:10:00,26.32,26.42,26.32,26.36,63000.0,19.53,19.6042,19.53,19.5597,63000.0
2012-12-31 13:20:00,26.36,26.4,26.34,26.34,44600.0,19.5597,19.5894,19.5449,19.5449,44600.0
2012-12-31 13:30:00,26.34,26.35,26.3,26.34,73600.0,19.5449,19.5523,19.5152,19.5449,73600.0
2012-12-31 13:40:00,26.34,26.43,26.22,26.25,143000.0,19.5449,19.6117,19.4558,19.4781,143000.0
2012-12-31 13:50:00,26.23,26.3,26.18,26.27,70600.0,19.4633,19.5152,19.4262,19.4929,70600.0
2012-12-31 14:00:00,26.27,26.29,26.24,26.26,44200.0,19.4929,19.5078,19.4707,19.4855,44200.0
2012-12-31 14:10:00,26.28,26.3,26.21,26.29,71800.0,19.5004,19.5152,19.4484,19.5078,71800.0
2012-12-31 14:20:00,26.28,26.33,26.25,26.33,93200.0,19.5004,19.5375,19.4781,19.5375,93200.0
2012-12-31 14:30:00,26.33,26.36,26.25,26.27,67200.0,19.5375,19.5597,19.4781,19.4929,67200.0
2012-12-31 14:40:00,26.27,26.36,26.25,26.34,112200.0,19.4929,19.5597,19.4781,19.5449,112200.0
2012-12-31 14:50:00,26.34,26.42,26.33,26.4,86800.0,19.5449,19.6042,19.5375,19.5894,86800.0
2012-12-31 15:00:00,26.4,26.45,26.4,26.43,102600.0,19.5894,19.6265,19.5894,19.6117,102600.0
2012-12-31 15:10:00,26.43,26.43,26.35,26.37,118400.0,19.6117,19.6117,19.5523,19.5671,118400.0
2012-12-31 15:20:00,26.36,26.43,26.35,26.38,201800.0,19.5597,19.6117,19.5523,19.5746,201800.0
2012-12-31 15:30:00,26.39,26.46,26.39,26.45,182600.0,19.582,19.6339,19.582,19.6265,182600.0
2012-12-31 15:40:00,26.45,26.47,26.4,26.47,243000.0,19.6265,19.6413,19.5894,19.6413,243000.0
2012-12-31 15:50:00,26.48,26.57,26.46,26.56,698800.0,19.6488,19.7155,19.6339,19.7081,698800.0
2013-01-02 09:30:00,27.2,27.21,27.0,27.15,382200.0,20.183,20.1904,20.0346,20.1459,382200.0
2013-01-02 09:40:00,27.16,27.22,27.12,27.15,216200.0,20.1533,20.1979,20.1237,20.1459,216200.0
2013-01-02 09:50:00,27.15,27.16,27.05,27.08,209400.0,20.1459,20.1533,20.0717,20.094,209400.0
2013-01-02 10:00:00,27.08,27.18,27.04,27.04,169200.0,20.094,20.1682,20.0643,20.0643,169200.0
2013-01-02 10:10:00,27.04,27.07,26.98,27.0,184200.0,20.0643,20.0866,20.0198,20.0346,184200.0
2013-01-02 10:20:00,27.0,27.04,26.96,27.01,110800.0,20.0346,20.0643,20.0049,20.042,110800.0
2013-01-02 10:30:00,27.02,27.02,26.92,26.93,154800.0,20.0495,20.0495,19.9753,19.9827,154800.0
2013-01-02 10:40:00,26.93,26.97,26.92,26.94,189800.0,19.9827,20.0124,19.9753,19.9901,189800.0
2013-01-02 10:50:00,26.93,26.98,26.93,26.98,143200.0,19.9827,20.0198,19.9827,20.0198,143200.0
2013-01-02 11:00:00,26.97,27.05,26.97,27.0,199600.0,20.0124,20.0717,20.0124,20.0346,199600.0
2013-01-02 11:10:00,27.0,27.04,26.96,26.97,146400.0,20.0346,20.0643,20.0049,20.0124,146400.0
2013-01-02 11:20:00,26.97,26.98,26.92,26.95,162800.0,20.0124,20.0198,19.9753,19.9975,162800.0
2013-01-02 11:30:00,26.96,26.99,26.95,26.96,94000.0,20.0049,20.0272,19.9975,20.0049,94000.0
2013-01-02 11:40:00,26.96,27.02,26.96,27.0,120200.0,20.0049,20.0495,20.0049,20.0346,120200.0
2013-01-02 11:50:00,27.0,27.03,26.99,27.02,171200.0,20.0346,20.0569,20.0272,20.0495,171200.0
2013-01-02 12:00:00,27.02,27.04,27.0,27.04,94000.0,20.0495,20.0643,20.0346,20.0643,94000.0
2013-01-02 12:10:00,27.04,27.04,27.0,27.04,122200.0,20.0643,20.0643,20.0346,20.0643,122200.0
2013-01-02 12:20:00,27.03,27.03,26.97,27.0,112400.0,20.0569,20.0569,20.0124,20.0346,112400.0
2013-01-02 12:30:00,27.0,27.09,27.0,27.09,185000.0,20.0346,20.1014,20.0346,20.1014,185000.0
2013-01-02 12:40:00,27.09,27.1,27.05,27.06,72000.0,20.1014,20.1088,20.0717,20.0791,72000.0
2013-01-02 12:50:00,27.07,27.1,27.05,27.05,71200.0,20.0866,20.1088,20.0717,20.0717,71200.0
2013-01-02 13:00:00,27.05,27.09,27.05,27.08,72800.0,20.0717,20.1014,20.0717,20.094,72800.0
2013-01-02 13:10:00,27.08,27.09,27.06,27.07,54600.0,20.094,20.1014,20.0791,20.0866,54600.0
2013-01-02 13:20:00,27.07,27.07,27.03,27.04,92800.0,20.0866,20.0866,20.0569,20.0643,92800.0
2013-01-02 13:30:00,27.04,27.05,27.0,27.03,87000.0,20.0643,20.0717,20.0346,20.0569,87000.0
2013-01-02 13:40:00,27.03,27.05,27.01,27.02,70800.0,20.0569,20.0717,20.042,20.0495,70800.0
2013-01-02 13:50:00,27.03,27.03,27.0,27.0,74000.0,20.0569,20.0569,20.0346,20.0346,74000.0
2013-01-02 14:00:00,27.01,27.03,27.0,27.02,97200.0,20.042,20.0569,20.0346,20.0495,97200.0
2013-01-02 14:10:00,27.02,27.04,27.0,27.04,124800.0,20.0495,20.0643,20.0346,20.0643,124800.0
2013-01-02 14:20:00,27.04,27.05,26.96,26.96,77000.0,20.0643,20.0717,20.0049,20.0049,77000.0
2013-01-02 14:30:00,26.97,26.97,26.9,26.94,214600.0,20.0124,20.0124,19.9604,19.9901,214600.0
2013-01-02 14:40:00,26.93,26.95,26.92,26.93,136200.0,19.9827,19.9975,19.9753,19.9827,136200.0
2013-01-02 14:50:00,26.93,26.97,26.89,26.89,177800.0,19.9827,20.0124,19.953,19.953,177800.0
2013-01-02 15:00:00,26.9,26.93,26.89,26.9,222400.0,19.9604,19.9827,19.953,19.9604,222400.0
2013-01-02 15:10:00,26.9,26.9,26.87,26.88,196600.0,19.9604,19.9604,19.9382,19.9456,196600.0
2013-01-02 15:20:00,26.88,26.92,26.86,26.88,235200.0,19.9456,19.9753,19.9307,19.9456,235200.0
2013-01-02 15:30:00,26.88,26.94,26.88,26.93,306600.0,19.9456,19.9901,19.9456,19.9827,306600.0
2013-01-02 15:40:00,26.93,26.93,26.86,26.86,474600.0,19.9827,19.9827,19.9307,19.9307,474600.0
2013-01-02 15:50:00,26.86,27.05,26.86,27.04,1101600.0,19.9307,20.0717,19.9307,20.0643,1101600.0
2013-01-03 09:30:00,26.73,26.81,26.28,26.4,713800.0,19.8343,19.8936,19.5004,19.5894,713800.0
2013-01-03 09:40:00,26.39,26.41,26.3,26.36,376400.0,19.582,19.5968,19.5152,19.5597,376400.0
2013-01-03 09:50:00,26.36,26.45,26.34,26.43,321600.0,19.5597,19.6265,19.5449,19.6117,321600.0
2013-01-03 10:00:00,26.43,26.44,26.36,26.41,284400.0,19.6117,19.6191,19.5597,19.5968,284400.0
2013-01-03 10:10:00,26.4,26.41,26.33,26.33,177200.0,19.5894,19.5968,19.5375,19.5375,177200.0
2013-01-03 10:20:00,26.33,26.39,26.33,26.38,152600.0,19.5375,19.582,19.5375,19.5746,152600.0
2013-01-03 10:30:00,26.38,26.38,26.27,26.27,228800.0,19.5746,19.5746,19.4929,19.4929,228800.0
2013-01-03 10:40:00,26.27,26.28,26.18,26.18,331400.0,19.4929,19.5004,19.4262,19.4262,331400.0
2013-01-03 10:50:00,26.19,26.24,26.08,26.09,485800.0,19.4336,19.4707,19.352,19.3594,485800.0
2013-01-03 11:00:00,26.09,26.13,26.06,26.12,444200.0,19.3594,19.3891,19.3371,19.3816,444200.0
2013-01-03 11:10:00,26.13,26.19,26.11,26.17,288200.0,19.3891,19.4336,19.3742,19.4187,288200.0
2013-01-03 11:20:00,26.17,26.19,26.16,26.17,247000.0,19.4187,19.4336,19.4113,19.4187,247000.0
2013-01-03 11:30:00,26.18,26.18,26.11,26.11,173600.0,19.4262,19.4262,19.3742,19.3742,173600.0
2013-01-03 11:40:00,26.11,26.11,26.06,26.07,166600.0,19.3742,19.3742,19.3371,19.3445,166600.0
2013-01-03 11:50:00,26.07,26.21,26.07,26.2,277200.0,19.3445,19.4484,19.3445,19.441,277200.0
2013-01-03 12:00:00,26.21,26.25,26.2,26.24,161600.0,19.4484,19.4781,19.441,19.4707,161600.0
2013-01-03 12:10:00,26.24,26.25,26.22,26.22,144400.0,19.4707,19.4781,19.4558,19.4558,144400.0
2013-01-03 12:20:00,26.22,26.25,26.22,26.25,85400.0,19.4558,19.4781,19.4558,19.4781,85400.0
2013-01-03 12:30:00,26.24,26.25,26.14,26.15,163600.0,19.4707,19.4781,19.3965,19.4039,163600.0
2013-01-03 12:40:00,26.15,26.15,26.11,26.12,168800.0,19.4039,19.4039,19.3742,19.3816,168800.0
2013-01-03 12:50:00,26.12,26.2,26.11,26.18,172200.0,19.3816,19.441,19.3742,19.4262,172200.0
2013-01-03 13:00:00,26.18,26.25,26.18,26.22,112800.0,19.4262,19.4781,19.4262,19.4558,112800.0
2013-01-03 13:10:00,26.22,26.27,26.21,26.26,218200.0,19.4558,19.4929,19.4484,19.4855,218200.0
2013-01-03 13:20:00,26.25,26.3,26.25,26.3,157200.0,19.4781,19.5152,19.4781,19.5152,157200.0
2013-01-03 13:30:00,26.3,26.33,26.29,26.32,150000.0,19.5152,19.5375,19.5078,19.53,150000.0
2013-01-03 13:40:00,26.33,26.33,26.24,26.25,103600.0,19.5375,19.5375,19.4707,19.4781,103600.0
2013-01-03 13:50:00,26.24,26.29,26.24,26.28,59200.0,19.4707,19.5078,19.4707,19.5004,59200.0
2013-01-03 14:00:00,26.28,26.28,26.15,26.18,181400.0,19.5004,19.5004,19.4039,19.4262,181400.0
2013-01-03 14:10:00,26.18,26.22,26.17,26.2,98000.0,19.4262,19.4558,19.4187,19.441,98000.0
2013-01-03 14:20:00,26.2,26.22,26.17,26.2,128800.0,19.441,19.4558,19.4187,19.441,128800.0
2013-01-03 14:30:00,26.2,26.23,26.18,26.23,142400.0,19.441,19.4633,19.4262,19.4633,142400.0
2013-01-03 14:40:00,26.23,26.33,26.23,26.3,256200.0,19.4633,19.5375,19.4633,19.5152,256200.0
2013-01-03 14:50:00,26.3,26.35,26.29,26.35,174400.0,19.5152,19.5523,19.5078,19.5523,174400.0
2013-01-03 15:00:00,26.35,26.37,26.32,26.36,201200.0,19.5523,19.5671,19.53,19.5597,201200.0
2013-01-03 15:10:00,26.36,26.36,26.31,26.34,354600.0,19.5597,19.5597,19.5226,19.5449,354600.0
2013-01-03 15:20:00,26.34,26.36,26.31,26.34,268000.0,19.5449,19.5597,19.5226,19.5449,268000.0
2013-01-03 15:30:00,26.34,26.35,26.25,26.31,300400.0,19.5449,19.5523,19.4781,19.5226,300400.0
2013-01-03 15:40:00,26.31,26.39,26.31,26.37,322600.0,19.5226,19.582,19.5226,19.5671,322600.0
2013-01-03 15:50:00,26.37,26.38,26.28,26.35,576200.0,19.5671,19.5746,19.5004,19.5523,576200.0
2013-01-04 09:30:00,26.44,26.5,26.39,26.43,241000.0,19.6191,19.6636,19.582,19.6117,241000.0
2013-01-04 09:40:00,26.43,26.46,26.4,26.45,151400.0,19.6117,19.6339,19.5894,19.6265,151400.0
2013-01-04 09:50:00,26.45,26.57,26.43,26.54,121000.0,19.6265,19.7155,19.6117,19.6933,121000.0
2013-01-04 10:00:00,26.55,26.57,26.41,26.42,163400.0,19.7007,19.7155,19.5968,19.6042,163400.0
2013-01-04 10:10:00,26.42,26.48,26.39,26.48,103200.0,19.6042,19.6488,19.582,19.6488,103200.0
2013-01-04 10:20:00,26.48,26.53,26.46,26.46,96000.0,19.6488,19.6859,19.6339,19.6339,96000.0
2013-01-04 10:30:00,26.46,26.47,26.4,26.41,96000.0,19.6339,19.6413,19.5894,19.5968,96000.0
2013-01-04 10:40:00,26.41,26.42,26.36,26.41,114600.0,19.5968,19.6042,19.5597,19.5968,114600.0
2013-01-04 10:50:00,26.41,26.43,26.32,26.32,91000.0,19.5968,19.6117,19.53,19.53,91000.0
2013-01-04 11:00:00,26.33,26.39,26.31,26.31,133200.0,19.5375,19.582,19.5226,19.5226,133200.0
2013-01-04 11:10:00,26.31,26.33,26.29,26.3,107000.0,19.5226,19.5375,19.5078,19.5152,107000.0
2013-01-04 11:20:00,26.29,26.29,26.24,26.25,98600.0,19.5078,19.5078,19.4707,19.4781,98600.0
2013-01-04 11:30:00,26.25,26.32,26.25,26.29,125200.0,19.4781,19.53,19.4781,19.5078,125200.0
2013-01-04 11:40:00,26.29,26.34,26.29,26.3,100000.0,19.5078,19.5449,19.5078,19.5152,100000.0
2013-01-04 11:50:00,26.3,26.32,26.24,26.24,121400.0,19.5152,19.53,19.4707,19.4707,121400.0
2013-01-04 12:00:00,26.24,26.28,26.24,26.27,72600.0,19.4707,19.5004,19.4707,19.4929,72600.0
2013-01-04 12:10:00,26.26,26.3,26.26,26.3,114200.0,19.4855,19.5152,19.4855,19.5152,114200.0
2013-01-04 12:20:00,26.3,26.3,26.28,26.29,125600.0,19.5152,19.5152,19.5004,19.5078,125600.0
2013-01-04 12:30:00,26.29,26.32,26.28,26.29,144600.0,19.5078,19.53,19.5004,19.5078,144600.0
2013-01-04 12:40:00,26.29,26.3,26.28,26.29,89800.0,19.5078,19.5152,19.5004,19.5078,89800.0
2013-01-04 12:50:00,26.3,26.3,26.25,26.27,55200.0,19.5152,19.5152,19.4781,19.4929,55200.0
2013-01-04 13:00:00,26.27,26.3,26.27,26.28,134200.0,19.4929,19.5152,19.4929,19.5004,134200.0
2013-01-04 13:10:00,26.28,26.28,26.23,26.23,92000.0,19.5004,19.5004,19.4633,19.4633,92000.0
2013-01-04 13:20:00,26.23,26.25,26.19,26.25,112800.0,19.4633,19.4781,19.4336,19.4781,112800.0
2013-01-04 13:30:00,26.25,26.28,26.25,26.25,101200.0,19.4781,19.5004,19.4781,19.4781,101200.0
2013-01-04 13:40:00,26.26,26.27,26.22,26.24,143400.0,19.4855,19.4929,19.4558,19.4707,143400.0
2013-01-04 13:50:00,26.24,26.25,26.2,26.2,93200.0,19.4707,19.4781,19.441,19.441,93200.0
2013-01-04 14:00:00,26.2,26.2,26.11,26.12,254800.0,19.441,19.441,19.3742,19.3816,254800.0
2013-01-04 14:10:00,26.12,26.13,26.07,26.08,367400.0,19.3816,19.3891,19.3445,19.352,367400.0
2013-01-04 14:20:00,26.08,26.16,26.08,26.15,195200.0,19.352,19.4113,19.352,19.4039,195200.0
2013-01-04 14:30:00,26.15,26.16,26.08,26.09,185200.0,19.4039,19.4113,19.352,19.3594,185200.0
2013-01-04 14:40:00,26.09,26.09,26.04,26.06,262600.0,19.3594,19.3594,19.3223,19.3371,262600.0
2013-01-04 14:50:00,26.05,26.06,26.01,26.03,353600.0,19.3297,19.3371,19.3,19.3149,353600.0
2013-01-04 15:00:00,26.04,26.08,26.03,26.04,290800.0,19.3223,19.352,19.3149,19.3223,290800.0
2013-01-04 15:10:00,26.04,26.06,26.0,26.02,307800.0,19.3223,19.3371,19.2926,19.3074,307800.0
2013-01-04 15:20:00,26.02,26.05,26.02,26.04,381000.0,19.3074,19.3297,19.3074,19.3223,381000.0
2013-01-04 15:30:00,26.04,26.05,26.01,26.02,341600.0,19.3223,19.3297,19.3,19.3074,341600.0
2013-01-04 15:40:00,26.02,26.1,26.02,26.05,640400.0,19.3074,19.3668,19.3074,19.3297,640400.0
2013-01-04 15:50:00,26.05,26.06,26.02,26.02,1165600.0,19.3297,19.3371,19.3074,19.3074,1165600.0
2013-01-07 09:30:00,25.91,25.91,25.7,25.7,664600.0,19.2258,19.2258,19.07,19.07,664600.0
2013-01-07 09:40:00,25.71,25.77,25.63,25.63,395200.0,19.0774,19.1219,19.018,19.018,395200.0
2013-01-07 09:50:00,25.63,25.69,25.61,25.68,405200.0,19.018,19.0626,19.0032,19.0551,405200.0
2013-01-07 10:00:00,25.68,25.68,25.61,25.65,412000.0,19.0551,19.0551,19.0032,19.0329,412000.0
2013-01-07 10:10:00,25.66,25.68,25.62,25.68,246200.0,19.0403,19.0551,19.0106,19.0551,246200.0
2013-01-07 10:20:00,25.68,25.68,25.62,25.65,164800.0,19.0551,19.0551,19.0106,19.0329,164800.0
2013-01-07 10:30:00,25.66,25.68,25.64,25.64,319400.0,19.0403,19.0551,19.0255,19.0255,319400.0
2013-01-07 10:40:00,25.64,25.67,25.64,25.67,175200.0,19.0255,19.0477,19.0255,19.0477,175200.0
2013-01-07 10:50:00,25.66,25.7,25.66,25.69,283000.0,19.0403,19.07,19.0403,19.0626,283000.0
2013-01-07 11:00:00,25.69,25.72,25.67,25.71,232800.0,19.0626,19.0848,19.0477,19.0774,232800.0
2013-01-07 11:10:00,25.72,25.73,25.67,25.68,207800.0,19.0848,19.0923,19.0477,19.0551,207800.0
2013-01-07 11:20:00,25.68,25.68,25.64,25.66,192400.0,19.0551,19.0551,19.0255,19.0403,192400.0
2013-01-07 11:30:00,25.66,25.68,25.66,25.66,144000.0,19.0403,19.0551,19.0403,19.0403,144000.0
2013-01-07 11:40:00,25.66,25.68,25.63,25.64,172000.0,19.0403,19.0551,19.018,19.0255,172000.0
2013-01-07 11:50:00,25.64,25.67,25.62,25.63,195200.0,19.0255,19.0477,19.0106,19.018,195200.0
2013-01-07 12:00:00,25.62,25.66,25.6,25.63,134600.0,19.0106,19.0403,18.9958,19.018,134600.0
2013-01-07 12:10:00,25.64,25.65,25.63,25.63,113000.0,19.0255,19.0329,19.018,19.018,113000.0
2013-01-07 12:20:00,25.63,25.63,25.55,25.61,229200.0,19.018,19.018,18.9587,19.0032,229200.0
2013-01-07 12:30:00,25.62,25.71,25.61,25.7,212000.0,19.0106,19.0774,19.0032,19.07,212000.0
2013-01-07 12:40:00,25.71,25.73,25.7,25.72,170200.0,19.0774,19.0923,19.07,19.0848,170200.0
2013-01-07 12:50:00,25.71,25.72,25.66,25.68,275200.0,19.0774,19.0848,19.0403,19.0551,275200.0
2013-01-07 13:00:00,25.68,25.68,25.66,25.66,153800.0,19.0551,19.0551,19.0403,19.0403,153800.0
2013-01-07 13:10:00,25.67,25.68,25.65,25.68,156800.0,19.0477,19.0551,19.0329,19.0551,156800.0
2013-01-07 13:20:00,25.68,25.68,25.68,25.68,62800.0,19.0551,19.0551,19.0551,19.0551,62800.0
2013-01-07 13:30:00,25.68,25.68,25.67,25.68,159600.0,19.0551,19.0551,19.0477,19.0551,159600.0
2013-01-07 13:40:00,25.68,25.68,25.66,25.67,281800.0,19.0551,19.0551,19.0403,19.0477,281800.0
2013-01-07 13:50:00,25.66,25.68,25.66,25.67,118800.0,19.0403,19.0551,19.0403,19.0477,118800.0
2013-01-07 14:00:00,25.67,25.7,25.67,25.7,189400.0,19.0477,19.07,19.0477,19.07,189400.0
2013-01-07 14:10:00,25.7,25.74,25.7,25.74,142600.0,19.07,19.0997,19.07,19.0997,142600.0
2013-01-07 14:20:00,25.74,25.79,25.74,25.78,107800.0,19.0997,19.1368,19.0997,19.1294,107800.0
2013-01-07 14:30:00,25.78,25.81,25.75,25.75,105400.0,19.1294,19.1516,19.1071,19.1071,105400.0
2013-01-07 14:40:00,25.76,25.8,25.75,25.8,89600.0,19.1145,19.1442,19.1071,19.1442,89600.0
2013-01-07 14:50:00,25.8,25.83,25.8,25.83,115200.0,19.1442,19.1665,19.1442,19.1665,115200.0
2013-01-07 15:00:00,25.84,25.86,25.82,25.85,144200.0,19.1739,19.1887,19.159,19.1813,144200.0
2013-01-07 15:10:00,25.85,25.85,25.83,25.84,104200.0,19.1813,19.1813,19.1665,19.1739,104200.0
2013-01-07 15:20:00,25.83,25.9,25.82,25.89,190200.0,19.1665,19.2184,19.159,19.211,190200.0
2013-01-07 15:30:00,25.89,25.91,25.86,25.87,196600.0,19.211,19.2258,19.1887,19.1961,196600.0
2013-01-07 15:40:00,25.88,25.93,25.87,25.91,246800.0,19.2036,19.2407,19.1961,19.2258,246800.0
2013-01-07 15:50:00,25.9,25.93,25.89,25.92,523400.0,19.2184,19.2407,19.211,19.2332,523400.0
2013-01-08 09:30:00,25.84,25.93,25.83,25.92,214600.0,19.1739,19.2407,19.1665,19.2332,214600.0
2013-01-08 09:40:00,25.92,25.97,25.82,25.82,117200.0,19.2332,19.2703,19.159,19.159,117200.0
2013-01-08 09:50:00,25.82,25.89,25.82,25.88,112000.0,19.159,19.211,19.159,19.2036,112000.0
2013-01-08 10:00:00,25.87,25.9,25.84,25.88,146000.0,19.1961,19.2184,19.1739,19.2036,146000.0
2013-01-08 10:10:00,25.88,25.9,25.79,25.81,99400.0,19.2036,19.2184,19.1368,19.1516,99400.0
2013-01-08 10:20:00,25.8,25.84,25.8,25.82,69800.0,19.1442,19.1739,19.1442,19.159,69800.0
2013-01-08 10:30:00,25.83,25.86,25.81,25.84,107400.0,19.1665,19.1887,19.1516,19.1739,107400.0
2013-01-08 10:40:00,25.84,25.85,25.77,25.78,117800.0,19.1739,19.1813,19.1219,19.1294,117800.0
2013-01-08 10:50:00,25.78,25.81,25.77,25.79,73600.0,19.1294,19.1516,19.1219,19.1368,73600.0
2013-01-08 11:00:00,25.79,25.86,25.77,25.86,237000.0,19.1368,19.1887,19.1219,19.1887,237000.0
2013-01-08 11:10:00,25.85,25.86,25.84,25.85,83800.0,19.1813,19.1887,19.1739,19.1813,83800.0
2013-01-08 11:20:00,25.85,25.86,25.83,25.84,45800.0,19.1813,19.1887,19.1665,19.1739,45800.0
2013-01-08 11:30:00,25.84,25.85,25.83,25.85,100400.0,19.1739,19.1813,19.1665,19.1813,100400.0
2013-01-08 11:40:00,25.84,25.85,25.83,25.84,59800.0,19.1739,19.1813,19.1665,19.1739,59800.0
2013-01-08 11:50:00,25.84,25.86,25.82,25.85,86800.0,19.1739,19.1887,19.159,19.1813,86800.0
2013-01-08 12:00:00,25.85,25.92,25.85,25.9,80600.0,19.1813,19.2332,19.1813,19.2184,80600.0
2013-01-08 12:10:00,25.9,25.9,25.84,25.86,123000.0,19.2184,19.2184,19.1739,19.1887,123000.0
2013-01-08 12:20:00,25.85,25.86,25.84,25.84,46000.0,19.1813,19.1887,19.1739,19.1739,46000.0
2013-01-08 12:30:00,25.84,25.85,25.82,25.84,151200.0,19.1739,19.1813,19.159,19.1739,151200.0
2013-01-08 12:40:00,25.84,25.85,25.83,25.83,43000.0,19.1739,19.1813,19.1665,19.1665,43000.0
2013-01-08 12:50:00,25.83,25.84,25.83,25.83,45600.0,19.1665,19.1739,19.1665,19.1665,45600.0
2013-01-08 13:00:00,25.83,25.88,25.83,25.86,95600.0,19.1665,19.2036,19.1665,19.1887,95600.0
2013-01-08 13:10:00,25.86,25.95,25.86,25.93,110600.0,19.1887,19.2555,19.1887,19.2407,110600.0
2013-01-08 13:20:00,25.93,25.96,25.92,25.94,71000.0,19.2407,19.2629,19.2332,19.2481,71000.0
2013-01-08 13:30:00,25.95,26.0,25.94,25.99,117200.0,19.2555,19.2926,19.2481,19.2852,117200.0
2013-01-08 13:40:00,25.99,25.99,25.93,25.96,114200.0,19.2852,19.2852,19.2407,19.2629,114200.0
2013-01-08 13:50:00,25.96,26.03,25.93,26.03,127800.0,19.2629,19.3149,19.2407,19.3149,127800.0
2013-01-08 14:00:00,26.03,26.03,25.95,25.96,166400.0,19.3149,19.3149,19.2555,19.2629,166400.0
2013-01-08 14:10:00,25.96,26.0,25.96,25.97,73600.0,19.2629,19.2926,19.2629,19.2703,73600.0
2013-01-08 14:20:00,25.97,26.0,25.95,26.0,102000.0,19.2703,19.2926,19.2555,19.2926,102000.0
2013-01-08 14:30:00,26.0,26.04,26.0,26.04,178600.0,19.2926,19.3223,19.2926,19.3223,178600.0
2013-01-08 14:40:00,26.04,26.05,26.0,26.04,142400.0,19.3223,19.3297,19.2926,19.3223,142400.0
2013-01-08 14:50:00,26.04,26.06,26.04,26.06,132600.0,19.3223,19.3371,19.3223,19.3371,132600.0
2013-01-08 15:00:00,26.06,26.11,26.05,26.11,144000.0,19.3371,19.3742,19.3297,19.3742,144000.0
2013-01-08 15:10:00,26.11,26.12,26.07,26.09,259200.0,19.3742,19.3816,19.3445,19.3594,259200.0
2013-01-08 15:20:00,26.09,26.18,26.09,26.18,309600.0,19.3594,19.4262,19.3594,19.4262,309600.0
2013-01-08 15:30:00,26.18,26.18,26.11,26.13,366200.0,19.4262,19.4262,19.3742,19.3891,366200.0
2013-01-08 15:40:00,26.12,26.18,26.11,26.16,484000.0,19.3816,19.4262,19.3742,19.4113,484000.0
2013-01-08 15:50:00,26.16,26.22,26.15,26.22,877200.0,19.4113,19.4558,19.4039,19.4558,877200.0
2013-01-09 09:30:00,26.05,26.24,26.05,26.2,206200.0,19.3297,19.4707,19.3297,19.441,206200.0
2013-01-09 09:40:00,26.2,26.27,26.18,26.26,68600.0,19.441,19.4929,19.4262,19.4855,68600.0
2013-01-09 09:50:00,26.26,26.34,26.25,26.31,94600.0,19.4855,19.5449,19.4781,19.5226,94600.0
2013-01-09 10:00:00,26.31,26.35,26.31,26.32,147000.0,19.5226,19.5523,19.5226,19.53,147000.0
2013-01-09 10:10:00,26.32,26.33,26.3,26.3,70600.0,19.53,19.5375,19.5152,19.5152,70600.0
2013-01-09 10:20:00,26.31,26.31,26.28,26.28,55000.0,19.5226,19.5226,19.5004,19.5004,55000.0
2013-01-09 10:30:00,26.28,26.3,26.25,26.3,102200.0,19.5004,19.5152,19.4781,19.5152,102200.0
2013-01-09 10:40:00,26.3,26.3,26.25,26.28,87000.0,19.5152,19.5152,19.4781,19.5004,87000.0
2013-01-09 10:50:00,26.29,26.31,26.25,26.27,85000.0,19.5078,19.5226,19.4781,19.4929,85000.0
2013-01-09 11:00:00,26.28,26.29,26.27,26.28,65600.0,19.5004,19.5078,19.4929,19.5004,65600.0
2013-01-09 11:10:00,26.28,26.29,26.27,26.27,113400.0,19.5004,19.5078,19.4929,19.4929,113400.0
2013-01-09 11:20:00,26.27,26.28,26.25,26.27,45600.0,19.4929,19.5004,19.4781,19.4929,45600.0
2013-01-09 11:30:00,26.27,26.3,26.27,26.3,99600.0,19.4929,19.5152,19.4929,19.5152,99600.0
2013-01-09 11:40:00,26.3,26.33,26.29,26.33,94000.0,19.5152,19.5375,19.5078,19.5375,94000.0
2013-01-09 11:50:00,26.32,26.33,26.29,26.32,109000.0,19.53,19.5375,19.5078,19.53,109000.0
2013-01-09 12:00:00,26.33,26.33,26.29,26.3,46800.0,19.5375,19.5375,19.5078,19.5152,46800.0
2013-01-09 12:10:00,26.3,26.32,26.3,26.3,38600.0,19.5152,19.53,19.5152,19.5152,38600.0
2013-01-09 12:20:00,26.3,26.31,26.26,26.28,168200.0,19.5152,19.5226,19.4855,19.5004,168200.0
2013-01-09 12:30:00,26.28,26.28,26.21,26.21,85800.0,19.5004,19.5004,19.4484,19.4484,85800.0
2013-01-09 12:40:00,26.2,26.21,26.14,26.18,61400.0,19.441,19.4484,19.3965,19.4262,61400.0
2013-01-09 12:50:00,26.17,26.2,26.14,26.2,60000.0,19.4187,19.441,19.3965,19.441,60000.0
2013-01-09 13:00:00,26.2,26.25,26.18,26.22,83800.0,19.441,19.4781,19.4262,19.4558,83800.0
2013-01-09 13:10:00,26.21,26.24,26.2,26.24,38000.0,19.4484,19.4707,19.441,19.4707,38000.0
2013-01-09 13:20:00,26.24,26.25,26.22,26.23,21600.0,19.4707,19.4781,19.4558,19.4633,21600.0
2013-01-09 13:30:00,26.23,26.24,26.2,26.24,92400.0,19.4633,19.4707,19.441,19.4707,92400.0
2013-01-09 13:40:00,26.24,26.25,26.22,26.23,86800.0,19.4707,19.4781,19.4558,19.4633,86800.0
2013-01-09 13:50:00,26.23,26.23,26.21,26.23,76800.0,19.4633,19.4633,19.4484,19.4633,76800.0
2013-01-09 14:00:00,26.23,26.27,26.22,26.24,94200.0,19.4633,19.4929,19.4558,19.4707,94200.0
2013-01-09 14:10:00,26.24,26.25,26.23,26.25,81000.0,19.4707,19.4781,19.4633,19.4781,81000.0
2013-01-09 14:20:00,26.25,26.28,26.24,26.28,75600.0,19.4781,19.5004,19.4707,19.5004,75600.0
2013-01-09 14:30:00,26.28,26.29,26.22,26.24,116400.0,19.5004,19.5078,19.4558,19.4707,116400.0
2013-01-09 14:40:00,26.25,26.25,26.22,26.24,82800.0,19.4781,19.4781,19.4558,19.4707,82800.0
2013-01-09 14:50:00,26.24,26.24,26.18,26.18,61200.0,19.4707,19.4707,19.4262,19.4262,61200.0
2013-01-09 15:00:00,26.18,26.2,26.17,26.18,94200.0,19.4262,19.441,19.4187,19.4262,94200.0
2013-01-09 15:10:00,26.17,26.2,26.16,26.18,72200.0,19.4187,19.441,19.4113,19.4262,72200.0
2013-01-09 15:20:00,26.18,26.2,26.16,26.17,94600.0,19.4262,19.441,19.4113,19.4187,94600.0
2013-01-09 15:30:00,26.17,26.18,26.16,26.17,110200.0,19.4187,19.4262,19.4113,19.4187,110200.0
2013-01-09 15:40:00,26.17,26.21,26.16,26.2,131200.0,19.4187,19.4484,19.4113,19.441,131200.0
2013-01-09 15:50:00,26.21,26.26,26.2,26.25,362600.0,19.4484,19.4855,19.441,19.4781,362600.0
2013-01-10 09:30:00,26.49,26.59,26.4,26.55,320200.0,19.6562,19.7304,19.5894,19.7007,320200.0
2013-01-10 09:40:00,26.54,26.55,26.34,26.36,203800.0,19.6933,19.7007,19.5449,19.5597,203800.0
2013-01-10 09:50:00,26.36,26.5,26.36,26.5,78800.0,19.5597,19.6636,19.5597,19.6636,78800.0
2013-01-10 10:00:00,26.51,26.54,26.49,26.5,79800.0,19.671,19.6933,19.6562,19.6636,79800.0
2013-01-10 10:10:00,26.5,26.52,26.45,26.5,83600.0,19.6636,19.6784,19.6265,19.6636,83600.0
2013-01-10 10:20:00,26.5,26.5,26.46,26.46,71800.0,19.6636,19.6636,19.6339,19.6339,71800.0
2013-01-10 10:30:00,26.46,26.46,26.39,26.41,93400.0,19.6339,19.6339,19.582,19.5968,93400.0
2013-01-10 10:40:00,26.39,26.43,26.38,26.43,60200.0,19.582,19.6117,19.5746,19.6117,60200.0
2013-01-10 10:50:00,26.43,26.47,26.41,26.42,79800.0,19.6117,19.6413,19.5968,19.6042,79800.0
2013-01-10 11:00:00,26.41,26.44,26.38,26.4,107400.0,19.5968,19.6191,19.5746,19.5894,107400.0
2013-01-10 11:10:00,26.39,26.4,26.34,26.38,91800.0,19.582,19.5894,19.5449,19.5746,91800.0
2013-01-10 11:20:00,26.38,26.41,26.38,26.39,50000.0,19.5746,19.5968,19.5746,19.582,50000.0
2013-01-10 11:30:00,26.39,26.44,26.38,26.43,58400.0,19.582,19.6191,19.5746,19.6117,58400.0
2013-01-10 11:40:00,26.43,26.44,26.42,26.42,67000.0,19.6117,19.6191,19.6042,19.6042,67000.0
2013-01-10 11:50:00,26.42,26.47,26.41,26.45,97400.0,19.6042,19.6413,19.5968,19.6265,97400.0
2013-01-10 12:00:00,26.45,26.45,26.41,26.42,42200.0,19.6265,19.6265,19.5968,19.6042,42200.0
2013-01-10 12:10:00,26.42,26.46,26.41,26.45,76600.0,19.6042,19.6339,19.5968,19.6265,76600.0
2013-01-10 12:20:00,26.45,26.47,26.43,26.46,71600.0,19.6265,19.6413,19.6117,19.6339,71600.0
2013-01-10 12:30:00,26.46,26.5,26.46,26.49,64200.0,19.6339,19.6636,19.6339,19.6562,64200.0
2013-01-10 12:40:00,26.49,26.5,26.47,26.48,124400.0,19.6562,19.6636,19.6413,19.6488,124400.0
2013-01-10 12:50:00,26.48,26.51,26.46,26.51,70400.0,19.6488,19.671,19.6339,19.671,70400.0
2013-01-10 13:00:00,26.52,26.53,26.46,26.48,65200.0,19.6784,19.6859,19.6339,19.6488,65200.0
2013-01-10 13:10:00,26.48,26.5,26.47,26.5,40600.0,19.6488,19.6636,19.6413,19.6636,40600.0
2013-01-10 13:20:00,26.5,26.54,26.46,26.46,82800.0,19.6636,19.6933,19.6339,19.6339,82800.0
2013-01-10 13:30:00,26.46,26.49,26.44,26.49,50200.0,19.6339,19.6562,19.6191,19.6562,50200.0
2013-01-10 13:40:00,26.48,26.54,26.48,26.54,96600.0,19.6488,19.6933,19.6488,19.6933,96600.0
2013-01-10 13:50:00,26.53,26.56,26.53,26.55,86600.0,19.6859,19.7081,19.6859,19.7007,86600.0
2013-01-10 14:00:00,26.54,26.56,26.53,26.56,46200.0,19.6933,19.7081,19.6859,19.7081,46200.0
2013-01-10 14:10:00,26.56,26.56,26.53,26.55,87200.0,19.7081,19.7081,19.6859,19.7007,87200.0
2013-01-10 14:20:00,26.54,26.55,26.53,26.54,130800.0,19.6933,19.7007,19.6859,19.6933,130800.0
2013-01-10 14:30:00,26.54,26.56,26.53,26.54,76600.0,19.6933,19.7081,19.6859,19.6933,76600.0
2013-01-10 14:40:00,26.54,26.56,26.53,26.55,91800.0,19.6933,19.7081,19.6859,19.7007,91800.0
2013-01-10 14:50:00,26.55,26.58,26.54,26.55,111800.0,19.7007,19.723,19.6933,19.7007,111800.0
2013-01-10 15:00:00,26.55,26.63,26.55,26.63,160600.0,19.7007,19.7601,19.7007,19.7601,160600.0
2013-01-10 15:10:00,26.63,26.65,26.61,26.65,163600.0,19.7601,19.7749,19.7452,19.7749,163600.0
2013-01-10 15:20:00,26.65,26.68,26.64,26.65,161800.0,19.7749,19.7972,19.7675,19.7749,161800.0
2013-01-10 15:30:00,26.65,26.71,26.63,26.7,194600.0,19.7749,19.8194,19.7601,19.812,194600.0
2013-01-10 15:40:00,26.69,26.7,26.66,26.68,200200.0,19.8046,19.812,19.7823,19.7972,200200.0
2013-01-10 15:50:00,26.68,26.68,26.63,26.68,380000.0,19.7972,19.7972,19.7601,19.7972,380000.0
2013-01-11 09:30:00,26.68,26.68,26.53,26.54,125200.0,19.7972,19.7972,19.6859,19.6933,125200.0
2013-01-11 09:40:00,26.54,26.56,26.5,26.54,103600.0,19.6933,19.7081,19.6636,19.6933,103600.0
2013-01-11 09:50:00,26.53,26.54,26.48,26.49,93200.0,19.6859,19.6933,19.6488,19.6562,93200.0
2013-01-11 10:00:00,26.49,26.5,26.33,26.34,139000.0,19.6562,19.6636,19.5375,19.5449,139000.0
2013-01-11 10:10:00,26.35,26.37,26.31,26.32,92600.0,19.5523,19.5671,19.5226,19.53,92600.0
2013-01-11 10:20:00,26.32,26.33,26.27,26.29,117200.0,19.53,19.5375,19.4929,19.5078,117200.0
2013-01-11 10:30:00,26.29,26.35,26.28,26.35,46600.0,19.5078,19.5523,19.5004,19.5523,46600.0
2013-01-11 10:40:00,26.35,26.4,26.35,26.4,76600.0,19.5523,19.5894,19.5523,19.5894,76600.0
2013-01-11 10:50:00,26.41,26.42,26.39,26.39,88800.0,19.5968,19.6042,19.582,19.582,88800.0
2013-01-11 11:00:00,26.39,26.4,26.33,26.36,141600.0,19.582,19.5894,19.5375,19.5597,141600.0
2013-01-11 11:10:00,26.35,26.39,26.35,26.36,52400.0,19.5523,19.582,19.5523,19.5597,52400.0
2013-01-11 11:20:00,26.38,26.39,26.35,26.36,71200.0,19.5746,19.582,19.5523,19.5597,71200.0
2013-01-11 11:30:00,26.36,26.39,26.35,26.39,27600.0,19.5597,19.582,19.5523,19.582,27600.0
2013-01-11 11:40:00,26.39,26.39,26.36,26.37,37400.0,19.582,19.582,19.5597,19.5671,37400.0
2013-01-11 11:50:00,26.37,26.39,26.37,26.37,61600.0,19.5671,19.582,19.5671,19.5671,61600.0
2013-01-11 12:00:00,26.38,26.38,26.34,26.38,110000.0,19.5746,19.5746,19.5449,19.5746,110000.0
2013-01-11 12:10:00,26.37,26.38,26.31,26.32,243600.0,19.5671,19.5746,19.5226,19.53,243600.0
2013-01-11 12:20:00,26.32,26.33,26.29,26.32,46400.0,19.53,19.5375,19.5078,19.53,46400.0
2013-01-11 12:30:00,26.32,26.32,26.29,26.29,56800.0,19.53,19.53,19.5078,19.5078,56800.0
2013-01-11 12:40:00,26.29,26.29,26.25,26.25,88200.0,19.5078,19.5078,19.4781,19.4781,88200.0
2013-01-11 12:50:00,26.26,26.29,26.24,26.29,61000.0,19.4855,19.5078,19.4707,19.5078,61000.0
2013-01-11 13:00:00,26.3,26.33,26.29,26.3,51000.0,19.5152,19.5375,19.5078,19.5152,51000.0
2013-01-11 13:10:00,26.3,26.33,26.3,26.33,38600.0,19.5152,19.5375,19.5152,19.5375,38600.0
2013-01-11 13:20:00,26.32,26.33,26.3,26.3,56000.0,19.53,19.5375,19.5152,19.5152,56000.0
2013-01-11 13:30:00,26.3,26.31,26.3,26.3,95400.0,19.5152,19.5226,19.5152,19.5152,95400.0
2013-01-11 13:40:00,26.3,26.31,26.25,26.27,106400.0,19.5152,19.5226,19.4781,19.4929,106400.0
2013-01-11 13:50:00,26.27,26.31,26.26,26.31,46200.0,19.4929,19.5226,19.4855,19.5226,46200.0
2013-01-11 14:00:00,26.31,26.37,26.3,26.37,81200.0,19.5226,19.5671,19.5152,19.5671,81200.0
2013-01-11 14:10:00,26.36,26.42,26.36,26.4,81800.0,19.5597,19.6042,19.5597,19.5894,81800.0
2013-01-11 14:20:00,26.4,26.42,26.4,26.42,48000.0,19.5894,19.6042,19.5894,19.6042,48000.0
2013-01-11 14:30:00,26.42,26.46,26.42,26.46,183800.0,19.6042,19.6339,19.6042,19.6339,183800.0
2013-01-11 14:40:00,26.46,26.48,26.44,26.47,92200.0,19.6339,19.6488,19.6191,19.6413,92200.0
2013-01-11 14:50:00,26.46,26.46,26.42,26.43,50800.0,19.6339,19.6339,19.6042,19.6117,50800.0
2013-01-11 15:00:00,26.43,26.45,26.4,26.44,78600.0,19.6117,19.6265,19.5894,19.6191,78600.0
2013-01-11 15:10:00,26.44,26.49,26.44,26.48,104400.0,19.6191,19.6562,19.6191,19.6488,104400.0
2013-01-11 15:20:00,26.48,26.54,26.48,26.52,110000.0,19.6488,19.6933,19.6488,19.6784,110000.0
2013-01-11 15:30:00,26.53,26.54,26.47,26.47,159800.0,19.6859,19.6933,19.6413,19.6413,159800.0
2013-01-11 15:40:00,26.48,26.5,26.46,26.49,112200.0,19.6488,19.6636,19.6339,19.6562,112200.0
2013-01-11 15:50:00,26.49,26.5,26.46,26.47,524800.0,19.6562,19.6636,19.6339,19.6413,524800.0
2013-01-14 09:30:00,26.5,26.63,26.4,26.53,164800.0,19.6636,19.7601,19.5894,19.6859,164800.0
2013-01-14 09:40:00,26.53,26.53,26.38,26.4,62400.0,19.6859,19.6859,19.5746,19.5894,62400.0
2013-01-14 09:50:00,26.4,26.4,26.23,26.24,188800.0,19.5894,19.5894,19.4633,19.4707,188800.0
2013-01-14 10:00:00,26.24,26.28,26.23,26.23,93000.0,19.4707,19.5004,19.4633,19.4633,93000.0
2013-01-14 10:10:00,26.23,26.28,26.23,26.24,84800.0,19.4633,19.5004,19.4633,19.4707,84800.0
2013-01-14 10:20:00,26.24,26.24,26.18,26.18,118400.0,19.4707,19.4707,19.4262,19.4262,118400.0
2013-01-14 10:30:00,26.18,26.34,26.18,26.32,90800.0,19.4262,19.5449,19.4262,19.53,90800.0
2013-01-14 10:40:00,26.33,26.36,26.3,26.36,61800.0,19.5375,19.5597,19.5152,19.5597,61800.0
2013-01-14 10:50:00,26.36,26.4,26.35,26.38,56000.0,19.5597,19.5894,19.5523,19.5746,56000.0
2013-01-14 11:00:00,26.38,26.39,26.35,26.39,51800.0,19.5746,19.582,19.5523,19.582,51800.0
2013-01-14 11:10:00,26.39,26.4,26.38,26.39,29800.0,19.582,19.5894,19.5746,19.582,29800.0
2013-01-14 11:20:00,26.39,26.41,26.38,26.4,40400.0,19.582,19.5968,19.5746,19.5894,40400.0
2013-01-14 11:30:00,26.4,26.43,26.37,26.42,228600.0,19.5894,19.6117,19.5671,19.6042,228600.0
2013-01-14 11:40:00,26.42,26.42,26.38,26.4,51200.0,19.6042,19.6042,19.5746,19.5894,51200.0
2013-01-14 11:50:00,26.4,26.4,26.36,26.38,39200.0,19.5894,19.5894,19.5597,19.5746,39200.0
2013-01-14 12:00:00,26.38,26.4,26.34,26.36,60400.0,19.5746,19.5894,19.5449,19.5597,60400.0
2013-01-14 12:10:00,26.36,26.36,26.32,26.32,46000.0,19.5597,19.5597,19.53,19.53,46000.0
2013-01-14 12:20:00,26.32,26.33,26.31,26.31,63200.0,19.53,19.5375,19.5226,19.5226,63200.0
2013-01-14 12:30:00,26.31,26.32,26.3,26.32,51200.0,19.5226,19.53,19.5152,19.53,51200.0
2013-01-14 12:40:00,26.32,26.36,26.3,26.35,37000.0,19.53,19.5597,19.5152,19.5523,37000.0
2013-01-14 12:50:00,26.35,26.36,26.33,26.33,46200.0,19.5523,19.5597,19.5375,19.5375,46200.0
2013-01-14 13:00:00,26.32,26.34,26.3,26.32,35200.0,19.53,19.5449,19.5152,19.53,35200.0
2013-01-14 13:10:00,26.32,26.39,26.32,26.39,27000.0,19.53,19.582,19.53,19.582,27000.0
2013-01-14 13:20:00,26.4,26.4,26.36,26.38,47600.0,19.5894,19.5894,19.5597,19.5746,47600.0
2013-01-14 13:30:00,26.38,26.38,26.35,26.36,22600.0,19.5746,19.5746,19.5523,19.5597,22600.0
2013-01-14 13:40:00,26.36,26.38,26.36,26.36,25600.0,19.5597,19.5746,19.5597,19.5597,25600.0
2013-01-14 13:50:00,26.36,26.36,26.32,26.33,77600.0,19.5597,19.5597,19.53,19.5375,77600.0
2013-01-14 14:00:00,26.33,26.38,26.32,26.36,76600.0,19.5375,19.5746,19.53,19.5597,76600.0
2013-01-14 14:10:00,26.36,26.36,26.34,26.35,75200.0,19.5597,19.5597,19.5449,19.5523,75200.0
2013-01-14 14:20:00,26.36,26.38,26.34,26.37,31800.0,19.5597,19.5746,19.5449,19.5671,31800.0
2013-01-14 14:30:00,26.37,26.41,26.37,26.38,72400.0,19.5671,19.5968,19.5671,19.5746,72400.0
2013-01-14 14:40:00,26.39,26.41,26.36,26.4,41000.0,19.582,19.5968,19.5597,19.5894,41000.0
2013-01-14 14:50:00,26.4,26.41,26.39,26.4,27400.0,19.5894,19.5968,19.582,19.5894,27400.0
2013-01-14 15:00:00,26.4,26.45,26.4,26.45,65200.0,19.5894,19.6265,19.5894,19.6265,65200.0
2013-01-14 15:10:00,26.45,26.47,26.43,26.46,65800.0,19.6265,19.6413,19.6117,19.6339,65800.0
2013-01-14 15:20:00,26.46,26.48,26.45,26.46,73000.0,19.6339,19.6488,19.6265,19.6339,73000.0
2013-01-14 15:30:00,26.45,26.46,26.4,26.42,127800.0,19.6265,19.6339,19.5894,19.6042,127800.0
2013-01-14 15:40:00,26.43,26.45,26.42,26.43,90000.0,19.6117,19.6265,19.6042,19.6117,90000.0
2013-01-14 15:50:00,26.43,26.48,26.4,26.47,252600.0,19.6117,19.6488,19.5894,19.6413,252600.0
2013-01-15 09:30:00,26.08,26.18,26.0,26.14,334600.0,19.352,19.4262,19.2926,19.3965,334600.0
2013-01-15 09:40:00,26.14,26.2,26.1,26.14,290600.0,19.3965,19.441,19.3668,19.3965,290600.0
2013-01-15 09:50:00,26.13,26.22,26.13,26.21,143400.0,19.3891,19.4558,19.3891,19.4484,143400.0
2013-01-15 10:00:00,26.2,26.24,26.16,26.17,127600.0,19.441,19.4707,19.4113,19.4187,127600.0
2013-01-15 10:10:00,26.17,26.22,26.15,26.18,145200.0,19.4187,19.4558,19.4039,19.4262,145200.0
2013-01-15 10:20:00,26.18,26.18,26.04,26.04,230600.0,19.4262,19.4262,19.3223,19.3223,230600.0
2013-01-15 10:30:00,26.04,26.11,26.03,26.07,138400.0,19.3223,19.3742,19.3149,19.3445,138400.0
2013-01-15 10:40:00,26.07,26.11,26.05,26.1,295200.0,19.3445,19.3742,19.3297,19.3668,295200.0
2013-01-15 10:50:00,26.1,26.11,26.08,26.1,174200.0,19.3668,19.3742,19.352,19.3668,174200.0
2013-01-15 11:00:00,26.1,26.11,26.08,26.08,152000.0,19.3668,19.3742,19.352,19.352,152000.0
2013-01-15 11:10:00,26.08,26.08,26.01,26.02,154400.0,19.352,19.352,19.3,19.3074,154400.0
2013-01-15 11:20:00,26.02,26.02,26.0,26.01,157400.0,19.3074,19.3074,19.2926,19.3,157400.0
2013-01-15 11:30:00,26.01,26.08,26.01,26.07,191000.0,19.3,19.352,19.3,19.3445,191000.0
2013-01-15 11:40:00,26.07,26.08,26.03,26.07,154400.0,19.3445,19.352,19.3149,19.3445,154400.0
2013-01-15 11:50:00,26.07,26.09,26.04,26.06,150200.0,19.3445,19.3594,19.3223,19.3371,150200.0
2013-01-15 12:00:00,26.07,26.11,26.06,26.11,330200.0,19.3445,19.3742,19.3371,19.3742,330200.0
2013-01-15 12:10:00,26.11,26.18,26.1,26.18,84800.0,19.3742,19.4262,19.3668,19.4262,84800.0
2013-01-15 12:20:00,26.18,26.18,26.16,26.16,68800.0,19.4262,19.4262,19.4113,19.4113,68800.0
2013-01-15 12:30:00,26.17,26.18,26.15,26.16,69200.0,19.4187,19.4262,19.4039,19.4113,69200.0
2013-01-15 12:40:00,26.17,26.18,26.16,26.18,46400.0,19.4187,19.4262,19.4113,19.4262,46400.0
2013-01-15 12:50:00,26.18,26.18,26.16,26.16,58400.0,19.4262,19.4262,19.4113,19.4113,58400.0
2013-01-15 13:00:00,26.16,26.18,26.15,26.17,69400.0,19.4113,19.4262,19.4039,19.4187,69400.0
2013-01-15 13:10:00,26.17,26.25,26.17,26.25,110200.0,19.4187,19.4781,19.4187,19.4781,110200.0
2013-01-15 13:20:00,26.25,26.31,26.25,26.29,156000.0,19.4781,19.5226,19.4781,19.5078,156000.0
2013-01-15 13:30:00,26.29,26.33,26.29,26.3,107800.0,19.5078,19.5375,19.5078,19.5152,107800.0
2013-01-15 13:40:00,26.3,26.33,26.3,26.33,48600.0,19.5152,19.5375,19.5152,19.5375,48600.0
2013-01-15 13:50:00,26.33,26.34,26.32,26.33,190800.0,19.5375,19.5449,19.53,19.5375,190800.0
2013-01-15 14:00:00,26.32,26.36,26.32,26.35,149000.0,19.53,19.5597,19.53,19.5523,149000.0
2013-01-15 14:10:00,26.35,26.36,26.34,26.34,87800.0,19.5523,19.5597,19.5449,19.5449,87800.0
2013-01-15 14:20:00,26.34,26.36,26.34,26.35,176800.0,19.5449,19.5597,19.5449,19.5523,176800.0
2013-01-15 14:30:00,26.35,26.36,26.34,26.36,178200.0,19.5523,19.5597,19.5449,19.5597,178200.0
2013-01-15 14:40:00,26.36,26.47,26.36,26.46,131400.0,19.5597,19.6413,19.5597,19.6339,131400.0
2013-01-15 14:50:00,26.47,26.48,26.43,26.46,108000.0,19.6413,19.6488,19.6117,19.6339,108000.0
2013-01-15 15:00:00,26.46,26.52,26.46,26.5,259000.0,19.6339,19.6784,19.6339,19.6636,259000.0
2013-01-15 15:10:00,26.5,26.52,26.48,26.5,162600.0,19.6636,19.6784,19.6488,19.6636,162600.0
2013-01-15 15:20:00,26.51,26.53,26.5,26.51,135000.0,19.671,19.6859,19.6636,19.671,135000.0
2013-01-15 15:30:00,26.5,26.54,26.5,26.52,203200.0,19.6636,19.6933,19.6636,19.6784,203200.0
2013-01-15 15:40:00,26.52,26.56,26.51,26.56,308400.0,19.6784,19.7081,19.671,19.7081,308400.0
2013-01-15 15:50:00,26.56,26.56,26.52,26.52,557000.0,19.7081,19.7081,19.6784,19.6784,557000.0
2013-01-16 09:30:00,26.37,26.41,26.05,26.06,353800.0,19.5671,19.5968,19.3297,19.3371,353800.0
2013-01-16 09:40:00,26.06,26.11,26.05,26.11,257600.0,19.3371,19.3742,19.3297,19.3742,257600.0
2013-01-16 09:50:00,26.11,26.18,26.1,26.18,96200.0,19.3742,19.4262,19.3668,19.4262,96200.0
2013-01-16 10:00:00,26.18,26.21,26.06,26.06,197000.0,19.4262,19.4484,19.3371,19.3371,197000.0
2013-01-16 10:10:00,26.07,26.13,26.07,26.09,181000.0,19.3445,19.3891,19.3445,19.3594,181000.0
2013-01-16 10:20:00,26.09,26.18,26.09,26.16,146800.0,19.3594,19.4262,19.3594,19.4113,146800.0
2013-01-16 10:30:00,26.16,26.22,26.15,26.15,125400.0,19.4113,19.4558,19.4039,19.4039,125400.0
2013-01-16 10:40:00,26.15,26.16,26.14,26.15,120200.0,19.4039,19.4113,19.3965,19.4039,120200.0
2013-01-16 10:50:00,26.15,26.15,26.03,26.04,223600.0,19.4039,19.4039,19.3149,19.3223,223600.0
2013-01-16 11:00:00,26.03,26.07,26.03,26.05,153000.0,19.3149,19.3445,19.3149,19.3297,153000.0
2013-01-16 11:10:00,26.05,26.07,26.05,26.06,109600.0,19.3297,19.3445,19.3297,19.3371,109600.0
2013-01-16 11:20:00,26.06,26.07,26.05,26.06,178200.0,19.3371,19.3445,19.3297,19.3371,178200.0
2013-01-16 11:30:00,26.06,26.07,26.05,26.05,132000.0,19.3371,19.3445,19.3297,19.3297,132000.0
2013-01-16 11:40:00,26.05,26.05,25.99,25.99,150200.0,19.3297,19.3297,19.2852,19.2852,150200.0
2013-01-16 11:50:00,25.99,26.0,25.92,25.93,272600.0,19.2852,19.2926,19.2332,19.2407,272600.0
2013-01-16 12:00:00,25.93,25.99,25.93,25.99,140600.0,19.2407,19.2852,19.2407,19.2852,140600.0
2013-01-16 12:10:00,25.99,26.0,25.96,25.97,91800.0,19.2852,19.2926,19.2629,19.2703,91800.0
2013-01-16 12:20:00,25.97,25.97,25.91,25.92,128600.0,19.2703,19.2703,19.2258,19.2332,128600.0
2013-01-16 12:30:00,25.92,25.92,25.88,25.9,139400.0,19.2332,19.2332,19.2036,19.2184,139400.0
2013-01-16 12:40:00,25.9,25.91,25.87,25.88,166400.0,19.2184,19.2258,19.1961,19.2036,166400.0
2013-01-16 12:50:00,25.88,25.91,25.86,25.9,158800.0,19.2036,19.2258,19.1887,19.2184,158800.0
2013-01-16 13:00:00,25.9,25.91,25.89,25.9,139800.0,19.2184,19.2258,19.211,19.2184,139800.0
2013-01-16 13:10:00,25.9,25.91,25.88,25.88,119000.0,19.2184,19.2258,19.2036,19.2036,119000.0
2013-01-16 13:20:00,25.88,25.88,25.81,25.81,402800.0,19.2036,19.2036,19.1516,19.1516,402800.0
2013-01-16 13:30:00,25.81,25.88,25.81,25.86,192800.0,19.1516,19.2036,19.1516,19.1887,192800.0
2013-01-16 13:40:00,25.86,25.88,25.81,25.81,206800.0,19.1887,19.2036,19.1516,19.1516,206800.0
2013-01-16 13:50:00,25.81,25.81,25.78,25.79,169200.0,19.1516,19.1516,19.1294,19.1368,169200.0
2013-01-16 14:00:00,25.79,25.86,25.78,25.83,159400.0,19.1368,19.1887,19.1294,19.1665,159400.0
2013-01-16 14:10:00,25.83,25.83,25.8,25.81,160800.0,19.1665,19.1665,19.1442,19.1516,160800.0
2013-01-16 14:20:00,25.81,25.81,25.75,25.78,226600.0,19.1516,19.1516,19.1071,19.1294,226600.0
2013-01-16 14:30:00,25.78,25.82,25.78,25.8,163400.0,19.1294,19.159,19.1294,19.1442,163400.0
2013-01-16 14:40:00,25.8,25.82,25.8,25.8,141000.0,19.1442,19.159,19.1442,19.1442,141000.0
2013-01-16 14:50:00,25.8,25.84,25.78,25.84,210400.0,19.1442,19.1739,19.1294,19.1739,210400.0
2013-01-16 15:00:00,25.83,25.89,25.83,25.88,164000.0,19.1665,19.211,19.1665,19.2036,164000.0
2013-01-16 15:10:00,25.88,25.88,25.81,25.82,176400.0,19.2036,19.2036,19.1516,19.159,176400.0
2013-01-16 15:20:00,25.81,25.83,25.79,25.79,249000.0,19.1516,19.1665,19.1368,19.1368,249000.0
2013-01-16 15:30:00,25.79,25.83,25.78,25.83,321000.0,19.1368,19.1665,19.1294,19.1665,321000.0
2013-01-16 15:40:00,25.83,25.84,25.8,25.83,330800.0,19.1665,19.1739,19.1442,19.1665,330800.0
2013-01-16 15:50:00,25.83,25.85,25.79,25.81,681400.0,19.1665,19.1813,19.1368,19.1516,681400.0
2013-01-17 09:30:00,25.8,25.99,25.74,25.85,280600.0,19.1442,19.2852,19.0997,19.1813,280600.0
2013-01-17 09:40:00,25.84,25.86,25.78,25.81,263200.0,19.1739,19.1887,19.1294,19.1516,263200.0
2013-01-17 09:50:00,25.81,25.95,25.81,25.89,270200.0,19.1516,19.2555,19.1516,19.211,270200.0
2013-01-17 10:00:00,25.89,25.91,25.77,25.78,353600.0,19.211,19.2258,19.1219,19.1294,353600.0
2013-01-17 10:10:00,25.78,25.88,25.77,25.87,232000.0,19.1294,19.2036,19.1219,19.1961,232000.0
2013-01-17 10:20:00,25.88,25.88,25.85,25.86,150200.0,19.2036,19.2036,19.1813,19.1887,150200.0
2013-01-17 10:30:00,25.86,25.93,25.86,25.92,163000.0,19.1887,19.2407,19.1887,19.2332,163000.0
2013-01-17 10:40:00,25.92,25.93,25.86,25.87,162200.0,19.2332,19.2407,19.1887,19.1961,162200.0
2013-01-17 10:50:00,25.88,25.88,25.73,25.78,246000.0,19.2036,19.2036,19.0923,19.1294,246000.0
2013-01-17 11:00:00,25.79,25.79,25.73,25.74,236800.0,19.1368,19.1368,19.0923,19.0997,236800.0
2013-01-17 11:10:00,25.75,25.75,25.7,25.7,192800.0,19.1071,19.1071,19.07,19.07,192800.0
2013-01-17 11:20:00,25.7,25.71,25.57,25.57,364400.0,19.07,19.0774,18.9735,18.9735,364400.0
2013-01-17 11:30:00,25.57,25.64,25.53,25.61,473400.0,18.9735,19.0255,18.9438,19.0032,473400.0
2013-01-17 11:40:00,25.61,25.66,25.6,25.65,180400.0,19.0032,19.0403,18.9958,19.0329,180400.0
2013-01-17 11:50:00,25.66,25.66,25.61,25.63,152600.0,19.0403,19.0403,19.0032,19.018,152600.0
2013-01-17 12:00:00,25.64,25.68,25.64,25.68,68000.0,19.0255,19.0551,19.0255,19.0551,68000.0
2013-01-17 12:10:00,25.68,25.71,25.66,25.7,85200.0,19.0551,19.0774,19.0403,19.07,85200.0
2013-01-17 12:20:00,25.7,25.72,25.69,25.7,116800.0,19.07,19.0848,19.0626,19.07,116800.0
2013-01-17 12:30:00,25.7,25.71,25.68,25.7,219200.0,19.07,19.0774,19.0551,19.07,219200.0
2013-01-17 12:40:00,25.7,25.71,25.68,25.69,215000.0,19.07,19.0774,19.0551,19.0626,215000.0
2013-01-17 12:50:00,25.69,25.69,25.62,25.64,128800.0,19.0626,19.0626,19.0106,19.0255,128800.0
2013-01-17 13:00:00,25.64,25.7,25.64,25.68,70600.0,19.0255,19.07,19.0255,19.0551,70600.0
2013-01-17 13:10:00,25.68,25.7,25.66,25.67,89200.0,19.0551,19.07,19.0403,19.0477,89200.0
2013-01-17 13:20:00,25.67,25.68,25.59,25.59,152000.0,19.0477,19.0551,18.9884,18.9884,152000.0
2013-01-17 13:30:00,25.6,25.63,25.59,25.61,162000.0,18.9958,19.018,18.9884,19.0032,162000.0
2013-01-17 13:40:00,25.61,25.63,25.61,25.62,99200.0,19.0032,19.018,19.0032,19.0106,99200.0
2013-01-17 13:50:00,25.62,25.68,25.61,25.64,209800.0,19.0106,19.0551,19.0032,19.0255,209800.0
2013-01-17 14:00:00,25.64,25.66,25.62,25.66,138600.0,19.0255,19.0403,19.0106,19.0403,138600.0
2013-01-17 14:10:00,25.67,25.73,25.67,25.71,136200.0,19.0477,19.0923,19.0477,19.0774,136200.0
2013-01-17 14:20:00,25.71,25.71,25.69,25.7,153200.0,19.0774,19.0774,19.0626,19.07,153200.0
2013-01-17 14:30:00,25.7,25.77,25.7,25.75,178400.0,19.07,19.1219,19.07,19.1071,178400.0
2013-01-17 14:40:00,25.75,25.78,25.71,25.71,214600.0,19.1071,19.1294,19.0774,19.0774,214600.0
2013-01-17 14:50:00,25.71,25.72,25.7,25.71,217600.0,19.0774,19.0848,19.07,19.0774,217600.0
2013-01-17 15:00:00,25.71,25.71,25.68,25.68,127000.0,19.0774,19.0774,19.0551,19.0551,127000.0
2013-01-17 15:10:00,25.68,25.73,25.68,25.72,206800.0,19.0551,19.0923,19.0551,19.0848,206800.0
2013-01-17 15:20:00,25.72,25.77,25.71,25.77,367800.0,19.0848,19.1219,19.0774,19.1219,367800.0
2013-01-17 15:30:00,25.77,25.77,25.75,25.76,209200.0,19.1219,19.1219,19.1071,19.1145,209200.0
2013-01-17 15:40:00,25.75,25.77,25.75,25.75,324200.0,19.1071,19.1219,19.1071,19.1071,324200.0
2013-01-17 15:50:00,25.75,25.75,25.71,25.71,636800.0,19.1071,19.1071,19.0774,19.0774,636800.0
2013-01-18 09:30:00,25.78,25.89,25.66,25.68,856600.0,19.1294,19.211,19.0403,19.0551,856600.0
2013-01-18 09:40:00,25.67,25.81,25.67,25.76,106200.0,19.0477,19.1516,19.0477,19.1145,106200.0
2013-01-18 09:50:00,25.76,25.8,25.7,25.74,75000.0,19.1145,19.1442,19.07,19.0997,75000.0
2013-01-18 10:00:00,25.74,25.75,25.68,25.75,80600.0,19.0997,19.1071,19.0551,19.1071,80600.0
2013-01-18 10:10:00,25.75,25.8,25.74,25.78,70600.0,19.1071,19.1442,19.0997,19.1294,70600.0
2013-01-18 10:20:00,25.78,25.8,25.74,25.75,84200.0,19.1294,19.1442,19.0997,19.1071,84200.0
2013-01-18 10:30:00,25.74,25.77,25.73,25.77,106000.0,19.0997,19.1219,19.0923,19.1219,106000.0
2013-01-18 10:40:00,25.77,25.77,25.74,25.74,65400.0,19.1219,19.1219,19.0997,19.0997,65400.0
2013-01-18 10:50:00,25.74,25.79,25.74,25.78,158400.0,19.0997,19.1368,19.0997,19.1294,158400.0
2013-01-18 11:00:00,25.78,25.79,25.74,25.74,104200.0,19.1294,19.1368,19.0997,19.0997,104200.0
2013-01-18 11:10:00,25.74,25.77,25.7,25.77,101000.0,19.0997,19.1219,19.07,19.1219,101000.0
2013-01-18 11:20:00,25.77,25.77,25.74,25.75,105200.0,19.1219,19.1219,19.0997,19.1071,105200.0
2013-01-18 11:30:00,25.75,25.75,25.68,25.7,65600.0,19.1071,19.1071,19.0551,19.07,65600.0
2013-01-18 11:40:00,25.7,25.7,25.64,25.67,84800.0,19.07,19.07,19.0255,19.0477,84800.0
2013-01-18 11:50:00,25.67,25.71,25.66,25.7,42000.0,19.0477,19.0774,19.0403,19.07,42000.0
2013-01-18 12:00:00,25.7,25.73,25.69,25.73,41600.0,19.07,19.0923,19.0626,19.0923,41600.0
2013-01-18 12:10:00,25.73,25.75,25.69,25.7,41400.0,19.0923,19.1071,19.0626,19.07,41400.0
2013-01-18 12:20:00,25.7,25.71,25.68,25.69,40200.0,19.07,19.0774,19.0551,19.0626,40200.0
2013-01-18 12:30:00,25.68,25.7,25.68,25.7,82600.0,19.0551,19.07,19.0551,19.07,82600.0
2013-01-18 12:40:00,25.7,25.73,25.68,25.73,156400.0,19.07,19.0923,19.0551,19.0923,156400.0
2013-01-18 12:50:00,25.73,25.8,25.73,25.78,70400.0,19.0923,19.1442,19.0923,19.1294,70400.0
2013-01-18 13:00:00,25.78,25.84,25.78,25.84,84200.0,19.1294,19.1739,19.1294,19.1739,84200.0
2013-01-18 13:10:00,25.84,25.84,25.81,25.82,62600.0,19.1739,19.1739,19.1516,19.159,62600.0
2013-01-18 13:20:00,25.82,25.82,25.78,25.79,157600.0,19.159,19.159,19.1294,19.1368,157600.0
2013-01-18 13:30:00,25.8,25.8,25.77,25.78,57800.0,19.1442,19.1442,19.1219,19.1294,57800.0
2013-01-18 13:40:00,25.78,25.79,25.75,25.75,30800.0,19.1294,19.1368,19.1071,19.1071,30800.0
2013-01-18 13:50:00,25.76,25.76,25.74,25.75,38800.0,19.1145,19.1145,19.0997,19.1071,38800.0
2013-01-18 14:00:00,25.74,25.76,25.74,25.75,43400.0,19.0997,19.1145,19.0997,19.1071,43400.0
2013-01-18 14:10:00,25.75,25.75,25.73,25.74,46200.0,19.1071,19.1071,19.0923,19.0997,46200.0
2013-01-18 14:20:00,25.74,25.74,25.72,25.73,56800.0,19.0997,19.0997,19.0848,19.0923,56800.0
2013-01-18 14:30:00,25.72,25.73,25.72,25.72,85200.0,19.0848,19.0923,19.0848,19.0848,85200.0
2013-01-18 14:40:00,25.73,25.75,25.72,25.75,108000.0,19.0923,19.1071,19.0848,19.1071,108000.0
2013-01-18 14:50:00,25.75,25.75,25.74,25.75,295400.0,19.1071,19.1071,19.0997,19.1071,295400.0
2013-01-18 15:00:00,25.75,25.75,25.73,25.75,91200.0,19.1071,19.1071,19.0923,19.1071,91200.0
2013-01-18 15:10:00,25.75,25.75,25.73,25.74,72800.0,19.1071,19.1071,19.0923,19.0997,72800.0
2013-01-18 15:20:00,25.74,25.75,25.74,25.75,103200.0,19.0997,19.1071,19.0997,19.1071,103200.0
2013-01-18 15:30:00,25.75,25.81,25.74,25.79,191800.0,19.1071,19.1516,19.0997,19.1368,191800.0
2013-01-18 15:40:00,25.8,25.8,25.75,25.75,480400.0,19.1442,19.1442,19.1071,19.1071,480400.0
2013-01-18 15:50:00,25.75,25.75,25.72,25.74,672000.0,19.1071,19.1071,19.0848,19.0997,672000.0
2013-01-22 09:30:00,25.75,25.94,25.74,25.87,494400.0,19.1071,19.2481,19.0997,19.1961,494400.0
2013-01-22 09:40:00,25.86,25.9,25.81,25.86,177600.0,19.1887,19.2184,19.1516,19.1887,177600.0
2013-01-22 09:50:00,25.86,25.9,25.86,25.9,299800.0,19.1887,19.2184,19.1887,19.2184,299800.0
2013-01-22 10:00:00,25.9,25.97,25.89,25.93,174800.0,19.2184,19.2703,19.211,19.2407,174800.0
2013-01-22 10:10:00,25.93,25.96,25.89,25.9,188400.0,19.2407,19.2629,19.211,19.2184,188400.0
2013-01-22 10:20:00,25.9,25.92,25.89,25.89,118800.0,19.2184,19.2332,19.211,19.211,118800.0
2013-01-22 10:30:00,25.89,25.93,25.89,25.92,86000.0,19.211,19.2407,19.211,19.2332,86000.0
2013-01-22 10:40:00,25.92,25.93,25.9,25.93,94800.0,19.2332,19.2407,19.2184,19.2407,94800.0
2013-01-22 10:50:00,25.93,25.93,25.91,25.91,55600.0,19.2407,19.2407,19.2258,19.2258,55600.0
2013-01-22 11:00:00,25.92,25.93,25.89,25.92,91800.0,19.2332,19.2407,19.211,19.2332,91800.0
2013-01-22 11:10:00,25.92,25.93,25.89,25.93,121800.0,19.2332,19.2407,19.211,19.2407,121800.0
2013-01-22 11:20:00,25.93,25.96,25.93,25.94,90600.0,19.2407,19.2629,19.2407,19.2481,90600.0
2013-01-22 11:30:00,25.93,25.94,25.91,25.93,73400.0,19.2407,19.2481,19.2258,19.2407,73400.0
2013-01-22 11:40:00,25.93,25.96,25.91,25.95,230400.0,19.2407,19.2629,19.2258,19.2555,230400.0
2013-01-22 11:50:00,25.94,26.0,25.94,25.99,129400.0,19.2481,19.2926,19.2481,19.2852,129400.0
2013-01-22 12:00:00,25.98,26.0,25.98,26.0,67400.0,19.2778,19.2926,19.2778,19.2926,67400.0
2013-01-22 12:10:00,25.99,26.08,25.99,26.06,184400.0,19.2852,19.352,19.2852,19.3371,184400.0
2013-01-22 12:20:00,26.06,26.08,26.05,26.07,110400.0,19.3371,19.352,19.3297,19.3445,110400.0
2013-01-22 12:30:00,26.08,26.08,26.07,26.07,64200.0,19.352,19.352,19.3445,19.3445,64200.0
2013-01-22 12:40:00,26.07,26.09,26.06,26.06,101000.0,19.3445,19.3594,19.3371,19.3371,101000.0
2013-01-22 12:50:00,26.06,26.07,26.04,26.05,99800.0,19.3371,19.3445,19.3223,19.3297,99800.0
2013-01-22 13:00:00,26.05,26.11,26.04,26.11,163000.0,19.3297,19.3742,19.3223,19.3742,163000.0
2013-01-22 13:10:00,26.11,26.15,26.11,26.15,94000.0,19.3742,19.4039,19.3742,19.4039,94000.0
2013-01-22 13:20:00,26.15,26.2,26.14,26.2,151600.0,19.4039,19.441,19.3965,19.441,151600.0
2013-01-22 13:30:00,26.2,26.23,26.2,26.2,230400.0,19.441,19.4633,19.441,19.441,230400.0
2013-01-22 13:40:00,26.2,26.22,26.17,26.17,154400.0,19.441,19.4558,19.4187,19.4187,154400.0
2013-01-22 13:50:00,26.17,26.17,26.14,26.15,106800.0,19.4187,19.4187,19.3965,19.4039,106800.0
2013-01-22 14:00:00,26.15,26.18,26.12,26.18,400000.0,19.4039,19.4262,19.3816,19.4262,400000.0
2013-01-22 14:10:00,26.18,26.2,26.17,26.18,260200.0,19.4262,19.441,19.4187,19.4262,260200.0
2013-01-22 14:20:00,26.18,26.23,26.18,26.2,342600.0,19.4262,19.4633,19.4262,19.441,342600.0
2013-01-22 14:30:00,26.2,26.23,26.18,26.23,260600.0,19.441,19.4633,19.4262,19.4633,260600.0
2013-01-22 14:40:00,26.23,26.34,26.22,26.34,184600.0,19.4633,19.5449,19.4558,19.5449,184600.0
2013-01-22 14:50:00,26.33,26.35,26.3,26.35,235200.0,19.5375,19.5523,19.5152,19.5523,235200.0
2013-01-22 15:00:00,26.34,26.35,26.29,26.3,284600.0,19.5449,19.5523,19.5078,19.5152,284600.0
2013-01-22 15:10:00,26.31,26.31,26.28,26.3,192400.0,19.5226,19.5226,19.5004,19.5152,192400.0
2013-01-22 15:20:00,26.3,26.35,26.29,26.32,186600.0,19.5152,19.5523,19.5078,19.53,186600.0
2013-01-22 15:30:00,26.32,26.37,26.32,26.36,208400.0,19.53,19.5671,19.53,19.5597,208400.0
2013-01-22 15:40:00,26.36,26.4,26.33,26.34,328000.0,19.5597,19.5894,19.5375,19.5449,328000.0
2013-01-22 15:50:00,26.34,26.34,26.31,26.33,644200.0,19.5449,19.5449,19.5226,19.5375,644200.0
2013-01-23 09:30:00,26.23,26.33,26.22,26.28,239400.0,19.4633,19.5375,19.4558,19.5004,239400.0
2013-01-23 09:40:00,26.28,26.28,26.25,26.27,130400.0,19.5004,19.5004,19.4781,19.4929,130400.0
2013-01-23 09:50:00,26.26,26.27,26.24,26.27,94000.0,19.4855,19.4929,19.4707,19.4929,94000.0
2013-01-23 10:00:00,26.26,26.33,26.25,26.29,124400.0,19.4855,19.5375,19.4781,19.5078,124400.0
2013-01-23 10:10:00,26.29,26.32,26.28,26.29,90200.0,19.5078,19.53,19.5004,19.5078,90200.0
2013-01-23 10:20:00,26.29,26.3,26.25,26.28,119600.0,19.5078,19.5152,19.4781,19.5004,119600.0
2013-01-23 10:30:00,26.29,26.29,26.25,26.26,66600.0,19.5078,19.5078,19.4781,19.4855,66600.0
2013-01-23 10:40:00,26.25,26.25,26.21,26.25,73600.0,19.4781,19.4781,19.4484,19.4781,73600.0
2013-01-23 10:50:00,26.25,26.3,26.24,26.28,77600.0,19.4781,19.5152,19.4707,19.5004,77600.0
2013-01-23 11:00:00,26.28,26.33,26.28,26.33,99200.0,19.5004,19.5375,19.5004,19.5375,99200.0
2013-01-23 11:10:00,26.32,26.34,26.31,26.32,57400.0,19.53,19.5449,19.5226,19.53,57400.0
2013-01-23 11:20:00,26.32,26.34,26.32,26.33,75800.0,19.53,19.5449,19.53,19.5375,75800.0
2013-01-23 11:30:00,26.32,26.35,26.32,26.34,65000.0,19.53,19.5523,19.53,19.5449,65000.0
2013-01-23 11:40:00,26.34,26.37,26.34,26.36,45200.0,19.5449,19.5671,19.5449,19.5597,45200.0
2013-01-23 11:50:00,26.36,26.43,26.36,26.42,102600.0,19.5597,19.6117,19.5597,19.6042,102600.0
2013-01-23 12:00:00,26.42,26.46,26.41,26.44,142400.0,19.6042,19.6339,19.5968,19.6191,142400.0
2013-01-23 12:10:00,26.43,26.43,26.41,26.42,64200.0,19.6117,19.6117,19.5968,19.6042,64200.0
2013-01-23 12:20:00,26.42,26.42,26.4,26.4,55000.0,19.6042,19.6042,19.5894,19.5894,55000.0
2013-01-23 12:30:00,26.41,26.43,26.4,26.43,49400.0,19.5968,19.6117,19.5894,19.6117,49400.0
2013-01-23 12:40:00,26.42,26.43,26.41,26.42,52800.0,19.6042,19.6117,19.5968,19.6042,52800.0
2013-01-23 12:50:00,26.42,26.47,26.41,26.47,60200.0,19.6042,19.6413,19.5968,19.6413,60200.0
2013-01-23 13:00:00,26.47,26.48,26.45,26.47,54400.0,19.6413,19.6488,19.6265,19.6413,54400.0
2013-01-23 13:10:00,26.47,26.49,26.46,26.49,58000.0,19.6413,19.6562,19.6339,19.6562,58000.0
2013-01-23 13:20:00,26.49,26.49,26.45,26.46,34200.0,19.6562,19.6562,19.6265,19.6339,34200.0
2013-01-23 13:30:00,26.46,26.48,26.45,26.47,42600.0,19.6339,19.6488,19.6265,19.6413,42600.0
2013-01-23 13:40:00,26.46,26.52,26.46,26.52,133000.0,19.6339,19.6784,19.6339,19.6784,133000.0
2013-01-23 13:50:00,26.52,26.52,26.5,26.52,87400.0,19.6784,19.6784,19.6636,19.6784,87400.0
2013-01-23 14:00:00,26.52,26.54,26.52,26.54,121200.0,19.6784,19.6933,19.6784,19.6933,121200.0
2013-01-23 14:10:00,26.54,26.56,26.53,26.54,107800.0,19.6933,19.7081,19.6859,19.6933,107800.0
2013-01-23 14:20:00,26.54,26.57,26.54,26.55,80200.0,19.6933,19.7155,19.6933,19.7007,80200.0
2013-01-23 14:30:00,26.55,26.56,26.53,26.56,78800.0,19.7007,19.7081,19.6859,19.7081,78800.0
2013-01-23 14:40:00,26.56,26.57,26.55,26.56,69000.0,19.7081,19.7155,19.7007,19.7081,69000.0
2013-01-23 14:50:00,26.56,26.66,26.56,26.66,255000.0,19.7081,19.7823,19.7081,19.7823,255000.0
2013-01-23 15:00:00,26.66,26.66,26.61,26.61,175200.0,19.7823,19.7823,19.7452,19.7452,175200.0
2013-01-23 15:10:00,26.62,26.62,26.57,26.58,128400.0,19.7527,19.7527,19.7155,19.723,128400.0
2013-01-23 15:20:00,26.57,26.6,26.55,26.59,116800.0,19.7155,19.7378,19.7007,19.7304,116800.0
2013-01-23 15:30:00,26.59,26.59,26.56,26.59,122600.0,19.7304,19.7304,19.7081,19.7304,122600.0
2013-01-23 15:40:00,26.58,26.58,26.54,26.54,178800.0,19.723,19.723,19.6933,19.6933,178800.0
2013-01-23 15:50:00,26.54,26.58,26.54,26.57,415400.0,19.6933,19.723,19.6933,19.7155,415400.0
2013-01-24 09:30:00,26.6,26.72,26.52,26.65,179600.0,19.7378,19.8269,19.6784,19.7749,179600.0
2013-01-24 09:40:00,26.66,26.73,26.61,26.63,109600.0,19.7823,19.8343,19.7452,19.7601,109600.0
2013-01-24 09:50:00,26.63,26.67,26.6,26.61,91400.0,19.7601,19.7898,19.7378,19.7452,91400.0
2013-01-24 10:00:00,26.6,26.75,26.6,26.74,123600.0,19.7378,19.8491,19.7378,19.8417,123600.0
2013-01-24 10:10:00,26.75,26.75,26.72,26.73,100000.0,19.8491,19.8491,19.8269,19.8343,100000.0
2013-01-24 10:20:00,26.74,26.87,26.73,26.86,241200.0,19.8417,19.9382,19.8343,19.9307,241200.0
2013-01-24 10:30:00,26.86,26.88,26.82,26.87,269000.0,19.9307,19.9456,19.9011,19.9382,269000.0
2013-01-24 10:40:00,26.86,26.91,26.86,26.86,108800.0,19.9307,19.9678,19.9307,19.9307,108800.0
2013-01-24 10:50:00,26.87,26.89,26.84,26.84,207400.0,19.9382,19.953,19.9159,19.9159,207400.0
2013-01-24 11:00:00,26.85,26.88,26.84,26.87,80800.0,19.9233,19.9456,19.9159,19.9382,80800.0
2013-01-24 11:10:00,26.87,26.89,26.86,26.88,51600.0,19.9382,19.953,19.9307,19.9456,51600.0
2013-01-24 11:20:00,26.87,26.91,26.86,26.9,76200.0,19.9382,19.9678,19.9307,19.9604,76200.0
2013-01-24 11:30:00,26.89,26.91,26.89,26.91,113800.0,19.953,19.9678,19.953,19.9678,113800.0
2013-01-24 11:40:00,26.9,26.95,26.9,26.94,256600.0,19.9604,19.9975,19.9604,19.9901,256600.0
2013-01-24 11:50:00,26.94,26.97,26.93,26.97,86600.0,19.9901,20.0124,19.9827,20.0124,86600.0
2013-01-24 12:00:00,26.97,26.98,26.93,26.95,118200.0,20.0124,20.0198,19.9827,19.9975,118200.0
2013-01-24 12:10:00,26.95,26.95,26.94,26.94,73800.0,19.9975,19.9975,19.9901,19.9901,73800.0
2013-01-24 12:20:00,26.94,26.96,26.94,26.94,179200.0,19.9901,20.0049,19.9901,19.9901,179200.0
2013-01-24 12:30:00,26.95,26.96,26.89,26.89,298000.0,19.9975,20.0049,19.953,19.953,298000.0
2013-01-24 12:40:00,26.89,26.92,26.87,26.87,532400.0,19.953,19.9753,19.9382,19.9382,532400.0
2013-01-24 12:50:00,26.87,26.87,26.85,26.87,133800.0,19.9382,19.9382,19.9233,19.9382,133800.0
2013-01-24 13:00:00,26.87,26.89,26.86,26.86,96800.0,19.9382,19.953,19.9307,19.9307,96800.0
2013-01-24 13:10:00,26.86,26.86,26.85,26.86,63400.0,19.9307,19.9307,19.9233,19.9307,63400.0
2013-01-24 13:20:00,26.86,26.88,26.84,26.87,268000.0,19.9307,19.9456,19.9159,19.9382,268000.0
2013-01-24 13:30:00,26.87,26.87,26.85,26.87,105600.0,19.9382,19.9382,19.9233,19.9382,105600.0
2013-01-24 13:40:00,26.86,26.86,26.81,26.81,200200.0,19.9307,19.9307,19.8936,19.8936,200200.0
2013-01-24 13:50:00,26.81,26.86,26.8,26.85,175600.0,19.8936,19.9307,19.8862,19.9233,175600.0
2013-01-24 14:00:00,26.85,26.86,26.79,26.83,250600.0,19.9233,19.9307,19.8788,19.9085,250600.0
2013-01-24 14:10:00,26.83,26.84,26.78,26.79,76000.0,19.9085,19.9159,19.8714,19.8788,76000.0
2013-01-24 14:20:00,26.79,26.83,26.79,26.82,61800.0,19.8788,19.9085,19.8788,19.9011,61800.0
2013-01-24 14:30:00,26.82,26.86,26.82,26.85,84200.0,19.9011,19.9307,19.9011,19.9233,84200.0
2013-01-24 14:40:00,26.84,26.88,26.84,26.86,99400.0,19.9159,19.9456,19.9159,19.9307,99400.0
2013-01-24 14:50:00,26.85,26.86,26.85,26.85,83200.0,19.9233,19.9307,19.9233,19.9233,83200.0
2013-01-24 15:00:00,26.84,26.86,26.82,26.85,116000.0,19.9159,19.9307,19.9011,19.9233,116000.0
2013-01-24 15:10:00,26.86,26.88,26.85,26.88,120600.0,19.9307,19.9456,19.9233,19.9456,120600.0
2013-01-24 15:20:00,26.88,26.9,26.88,26.9,151800.0,19.9456,19.9604,19.9456,19.9604,151800.0
2013-01-24 15:30:00,26.89,26.92,26.89,26.9,288000.0,19.953,19.9753,19.953,19.9604,288000.0
2013-01-24 15:40:00,26.9,26.92,26.85,26.86,482400.0,19.9604,19.9753,19.9233,19.9307,482400.0
2013-01-24 15:50:00,26.86,26.87,26.79,26.81,489600.0,19.9307,19.9382,19.8788,19.8936,489600.0
2013-01-25 09:30:00,26.86,26.88,26.8,26.8,225800.0,19.9307,19.9456,19.8862,19.8862,225800.0
2013-01-25 09:40:00,26.8,26.82,26.74,26.81,291000.0,19.8862,19.9011,19.8417,19.8936,291000.0
2013-01-25 09:50:00,26.81,26.85,26.78,26.82,253800.0,19.8936,19.9233,19.8714,19.9011,253800.0
2013-01-25 10:00:00,26.81,26.83,26.65,26.65,273000.0,19.8936,19.9085,19.7749,19.7749,273000.0
2013-01-25 10:10:00,26.65,26.68,26.59,26.6,196000.0,19.7749,19.7972,19.7304,19.7378,196000.0
2013-01-25 10:20:00,26.6,26.61,26.48,26.49,183600.0,19.7378,19.7452,19.6488,19.6562,183600.0
2013-01-25 10:30:00,26.49,26.64,26.49,26.64,180000.0,19.6562,19.7675,19.6562,19.7675,180000.0
2013-01-25 10:40:00,26.64,26.64,26.57,26.62,108600.0,19.7675,19.7675,19.7155,19.7527,108600.0
2013-01-25 10:50:00,26.61,26.72,26.6,26.72,97600.0,19.7452,19.8269,19.7378,19.8269,97600.0
2013-01-25 11:00:00,26.72,26.72,26.66,26.68,95200.0,19.8269,19.8269,19.7823,19.7972,95200.0
2013-01-25 11:10:00,26.68,26.68,26.61,26.63,54000.0,19.7972,19.7972,19.7452,19.7601,54000.0
2013-01-25 11:20:00,26.63,26.66,26.62,26.63,66800.0,19.7601,19.7823,19.7527,19.7601,66800.0
2013-01-25 11:30:00,26.63,26.68,26.62,26.68,49400.0,19.7601,19.7972,19.7527,19.7972,49400.0
2013-01-25 11:40:00,26.68,26.69,26.67,26.68,46600.0,19.7972,19.8046,19.7898,19.7972,46600.0
2013-01-25 11:50:00,26.68,26.68,26.64,26.66,45200.0,19.7972,19.7972,19.7675,19.7823,45200.0
2013-01-25 12:00:00,26.65,26.73,26.65,26.71,63600.0,19.7749,19.8343,19.7749,19.8194,63600.0
2013-01-25 12:10:00,26.71,26.75,26.7,26.75,54400.0,19.8194,19.8491,19.812,19.8491,54400.0
2013-01-25 12:20:00,26.74,26.74,26.7,26.72,58400.0,19.8417,19.8417,19.812,19.8269,58400.0
2013-01-25 12:30:00,26.72,26.74,26.71,26.74,34400.0,19.8269,19.8417,19.8194,19.8417,34400.0
2013-01-25 12:40:00,26.74,26.77,26.72,26.72,30600.0,19.8417,19.864,19.8269,19.8269,30600.0
2013-01-25 12:50:00,26.72,26.74,26.71,26.72,35600.0,19.8269,19.8417,19.8194,19.8269,35600.0
2013-01-25 13:00:00,26.72,26.75,26.72,26.72,48400.0,19.8269,19.8491,19.8269,19.8269,48400.0
2013-01-25 13:10:00,26.73,26.76,26.73,26.73,57200.0,19.8343,19.8565,19.8343,19.8343,57200.0
2013-01-25 13:20:00,26.73,26.75,26.72,26.75,40600.0,19.8343,19.8491,19.8269,19.8491,40600.0
2013-01-25 13:30:00,26.74,26.75,26.73,26.74,69400.0,19.8417,19.8491,19.8343,19.8417,69400.0
2013-01-25 13:40:00,26.74,26.78,26.74,26.75,84000.0,19.8417,19.8714,19.8417,19.8491,84000.0
2013-01-25 13:50:00,26.75,26.77,26.75,26.75,60800.0,19.8491,19.864,19.8491,19.8491,60800.0
2013-01-25 14:00:00,26.75,26.78,26.73,26.75,77800.0,19.8491,19.8714,19.8343,19.8491,77800.0
2013-01-25 14:10:00,26.75,26.77,26.74,26.75,60200.0,19.8491,19.864,19.8417,19.8491,60200.0
2013-01-25 14:20:00,26.74,26.77,26.74,26.75,66000.0,19.8417,19.864,19.8417,19.8491,66000.0
2013-01-25 14:30:00,26.76,26.8,26.75,26.79,96000.0,19.8565,19.8862,19.8491,19.8788,96000.0
2013-01-25 14:40:00,26.78,26.8,26.78,26.78,93200.0,19.8714,19.8862,19.8714,19.8714,93200.0
2013-01-25 14:50:00,26.78,26.79,26.72,26.73,90200.0,19.8714,19.8788,19.8269,19.8343,90200.0
2013-01-25 15:00:00,26.73,26.77,26.71,26.72,100200.0,19.8343,19.864,19.8194,19.8269,100200.0
2013-01-25 15:10:00,26.72,26.74,26.68,26.71,126400.0,19.8269,19.8417,19.7972,19.8194,126400.0
2013-01-25 15:20:00,26.71,26.74,26.7,26.74,85000.0,19.8194,19.8417,19.812,19.8417,85000.0
2013-01-25 15:30:00,26.74,26.75,26.68,26.7,139800.0,19.8417,19.8491,19.7972,19.812,139800.0
2013-01-25 15:40:00,26.69,26.7,26.65,26.66,209200.0,19.8046,19.812,19.7749,19.7823,209200.0
2013-01-25 15:50:00,26.65,26.74,26.65,26.74,369800.0,19.7749,19.8417,19.7749,19.8417,369800.0
2013-01-28 09:30:00,26.89,26.89,26.62,26.62,221200.0,19.953,19.953,19.7527,19.7527,221200.0
2013-01-28 09:40:00,26.62,26.65,26.5,26.5,181000.0,19.7527,19.7749,19.6636,19.6636,181000.0
2013-01-28 09:50:00,26.51,26.55,26.43,26.48,161600.0,19.671,19.7007,19.6117,19.6488,161600.0
2013-01-28 10:00:00,26.47,26.48,26.4,26.4,133600.0,19.6413,19.6488,19.5894,19.5894,133600.0
2013-01-28 10:10:00,26.4,26.45,26.38,26.43,176000.0,19.5894,19.6265,19.5746,19.6117,176000.0
2013-01-28 10:20:00,26.43,26.5,26.39,26.5,140400.0,19.6117,19.6636,19.582,19.6636,140400.0
2013-01-28 10:30:00,26.5,26.61,26.5,26.61,148800.0,19.6636,19.7452,19.6636,19.7452,148800.0
2013-01-28 10:40:00,26.61,26.65,26.58,26.61,82800.0,19.7452,19.7749,19.723,19.7452,82800.0
2013-01-28 10:50:00,26.61,26.61,26.56,26.6,67000.0,19.7452,19.7452,19.7081,19.7378,67000.0
2013-01-28 11:00:00,26.61,26.68,26.61,26.67,115400.0,19.7452,19.7972,19.7452,19.7898,115400.0
2013-01-28 11:10:00,26.67,26.7,26.63,26.66,85600.0,19.7898,19.812,19.7601,19.7823,85600.0
2013-01-28 11:20:00,26.67,26.77,26.64,26.75,434600.0,19.7898,19.864,19.7675,19.8491,434600.0
2013-01-28 11:30:00,26.75,26.78,26.63,26.63,225800.0,19.8491,19.8714,19.7601,19.7601,225800.0
2013-01-28 11:40:00,26.64,26.67,26.61,26.61,74200.0,19.7675,19.7898,19.7452,19.7452,74200.0
2013-01-28 11:50:00,26.63,26.68,26.63,26.64,99400.0,19.7601,19.7972,19.7601,19.7675,99400.0
2013-01-28 12:00:00,26.64,26.67,26.61,26.64,108800.0,19.7675,19.7898,19.7452,19.7675,108800.0
2013-01-28 12:10:00,26.63,26.63,26.59,26.61,74000.0,19.7601,19.7601,19.7304,19.7452,74000.0
2013-01-28 12:20:00,26.61,26.61,26.57,26.6,124800.0,19.7452,19.7452,19.7155,19.7378,124800.0
2013-01-28 12:30:00,26.6,26.65,26.58,26.62,104400.0,19.7378,19.7749,19.723,19.7527,104400.0
2013-01-28 12:40:00,26.63,26.67,26.61,26.65,119200.0,19.7601,19.7898,19.7452,19.7749,119200.0
2013-01-28 12:50:00,26.65,26.67,26.64,26.64,75800.0,19.7749,19.7898,19.7675,19.7675,75800.0
2013-01-28 13:00:00,26.64,26.66,26.64,26.64,83400.0,19.7675,19.7823,19.7675,19.7675,83400.0
2013-01-28 13:10:00,26.64,26.65,26.59,26.61,83800.0,19.7675,19.7749,19.7304,19.7452,83800.0
2013-01-28 13:20:00,26.61,26.61,26.57,26.58,55400.0,19.7452,19.7452,19.7155,19.723,55400.0
2013-01-28 13:30:00,26.58,26.6,26.56,26.59,102200.0,19.723,19.7378,19.7081,19.7304,102200.0
2013-01-28 13:40:00,26.59,26.61,26.57,26.6,65400.0,19.7304,19.7452,19.7155,19.7378,65400.0
2013-01-28 13:50:00,26.6,26.61,26.58,26.6,66000.0,19.7378,19.7452,19.723,19.7378,66000.0
2013-01-28 14:00:00,26.6,26.6,26.58,26.6,75800.0,19.7378,19.7378,19.723,19.7378,75800.0
2013-01-28 14:10:00,26.6,26.61,26.58,26.6,103600.0,19.7378,19.7452,19.723,19.7378,103600.0
2013-01-28 14:20:00,26.6,26.6,26.54,26.59,115800.0,19.7378,19.7378,19.6933,19.7304,115800.0
2013-01-28 14:30:00,26.59,26.6,26.56,26.57,199200.0,19.7304,19.7378,19.7081,19.7155,199200.0
2013-01-28 14:40:00,26.58,26.59,26.56,26.57,76000.0,19.723,19.7304,19.7081,19.7155,76000.0
2013-01-28 14:50:00,26.57,26.58,26.54,26.55,87600.0,19.7155,19.723,19.6933,19.7007,87600.0
2013-01-28 15:00:00,26.55,26.56,26.5,26.51,146400.0,19.7007,19.7081,19.6636,19.671,146400.0
2013-01-28 15:10:00,26.51,26.53,26.5,26.51,112800.0,19.671,19.6859,19.6636,19.671,112800.0
2013-01-28 15:20:00,26.51,26.51,26.48,26.5,224800.0,19.671,19.671,19.6488,19.6636,224800.0
2013-01-28 15:30:00,26.5,26.51,26.46,26.46,158200.0,19.6636,19.671,19.6339,19.6339,158200.0
2013-01-28 15:40:00,26.46,26.49,26.45,26.49,226600.0,19.6339,19.6562,19.6265,19.6562,226600.0
2013-01-28 15:50:00,26.49,26.51,26.49,26.5,489600.0,19.6562,19.671,19.6562,19.6636,489600.0
2013-01-29 09:30:00,26.45,26.45,26.33,26.35,150600.0,19.6265,19.6265,19.5375,19.5523,150600.0
2013-01-29 09:40:00,26.36,26.4,26.31,26.35,203400.0,19.5597,19.5894,19.5226,19.5523,203400.0
2013-01-29 09:50:00,26.35,26.46,26.35,26.46,68000.0,19.5523,19.6339,19.5523,19.6339,68000.0
2013-01-29 10:00:00,26.45,26.46,26.36,26.38,111000.0,19.6265,19.6339,19.5597,19.5746,111000.0
2013-01-29 10:10:00,26.39,26.43,26.36,26.4,153400.0,19.582,19.6117,19.5597,19.5894,153400.0
2013-01-29 10:20:00,26.41,26.5,26.41,26.49,76000.0,19.5968,19.6636,19.5968,19.6562,76000.0
2013-01-29 10:30:00,26.48,26.5,26.45,26.49,129600.0,19.6488,19.6636,19.6265,19.6562,129600.0
2013-01-29 10:40:00,26.49,26.55,26.49,26.52,222000.0,19.6562,19.7007,19.6562,19.6784,222000.0
2013-01-29 10:50:00,26.52,26.58,26.52,26.58,157800.0,19.6784,19.723,19.6784,19.723,157800.0
2013-01-29 11:00:00,26.59,26.6,26.48,26.5,135800.0,19.7304,19.7378,19.6488,19.6636,135800.0
2013-01-29 11:10:00,26.5,26.52,26.47,26.47,67800.0,19.6636,19.6784,19.6413,19.6413,67800.0
2013-01-29 11:20:00,26.48,26.53,26.47,26.51,100000.0,19.6488,19.6859,19.6413,19.671,100000.0
2013-01-29 11:30:00,26.51,26.57,26.5,26.57,68800.0,19.671,19.7155,19.6636,19.7155,68800.0
2013-01-29 11:40:00,26.57,26.59,26.56,26.59,77600.0,19.7155,19.7304,19.7081,19.7304,77600.0
2013-01-29 11:50:00,26.58,26.6,26.57,26.59,73000.0,19.723,19.7378,19.7155,19.7304,73000.0
2013-01-29 12:00:00,26.6,26.61,26.57,26.59,55800.0,19.7378,19.7452,19.7155,19.7304,55800.0
2013-01-29 12:10:00,26.58,26.6,26.57,26.58,40400.0,19.723,19.7378,19.7155,19.723,40400.0
2013-01-29 12:20:00,26.58,26.59,26.56,26.58,57200.0,19.723,19.7304,19.7081,19.723,57200.0
2013-01-29 12:30:00,26.58,26.61,26.56,26.6,24600.0,19.723,19.7452,19.7081,19.7378,24600.0
2013-01-29 12:40:00,26.6,26.61,26.59,26.59,39200.0,19.7378,19.7452,19.7304,19.7304,39200.0
2013-01-29 12:50:00,26.59,26.61,26.59,26.6,54400.0,19.7304,19.7452,19.7304,19.7378,54400.0
2013-01-29 13:00:00,26.6,26.62,26.59,26.59,58600.0,19.7378,19.7527,19.7304,19.7304,58600.0
2013-01-29 13:10:00,26.59,26.59,26.57,26.58,35800.0,19.7304,19.7304,19.7155,19.723,35800.0
2013-01-29 13:20:00,26.58,26.59,26.57,26.58,34200.0,19.723,19.7304,19.7155,19.723,34200.0
2013-01-29 13:30:00,26.58,26.63,26.58,26.63,64600.0,19.723,19.7601,19.723,19.7601,64600.0
2013-01-29 13:40:00,26.63,26.63,26.57,26.57,70800.0,19.7601,19.7601,19.7155,19.7155,70800.0
2013-01-29 13:50:00,26.57,26.6,26.56,26.6,77000.0,19.7155,19.7378,19.7081,19.7378,77000.0
2013-01-29 14:00:00,26.6,26.66,26.6,26.66,69800.0,19.7378,19.7823,19.7378,19.7823,69800.0
2013-01-29 14:10:00,26.66,26.66,26.61,26.61,51800.0,19.7823,19.7823,19.7452,19.7452,51800.0
2013-01-29 14:20:00,26.61,26.61,26.61,26.61,113800.0,19.7452,19.7452,19.7452,19.7452,113800.0
2013-01-29 14:30:00,26.61,26.61,26.58,26.59,88800.0,19.7452,19.7452,19.723,19.7304,88800.0
2013-01-29 14:40:00,26.58,26.59,26.54,26.59,317000.0,19.723,19.7304,19.6933,19.7304,317000.0
2013-01-29 14:50:00,26.59,26.63,26.59,26.63,41600.0,19.7304,19.7601,19.7304,19.7601,41600.0
2013-01-29 15:00:00,26.63,26.64,26.61,26.64,123800.0,19.7601,19.7675,19.7452,19.7675,123800.0
2013-01-29 15:10:00,26.64,26.67,26.64,26.67,145200.0,19.7675,19.7898,19.7675,19.7898,145200.0
2013-01-29 15:20:00,26.67,26.68,26.67,26.67,120000.0,19.7898,19.7972,19.7898,19.7898,120000.0
2013-01-29 15:30:00,26.67,26.69,26.66,26.69,122000.0,19.7898,19.8046,19.7823,19.8046,122000.0
2013-01-29 15:40:00,26.68,26.71,26.67,26.68,176000.0,19.7972,19.8194,19.7898,19.7972,176000.0
2013-01-29 15:50:00,26.68,26.72,26.66,26.66,491600.0,19.7972,19.8269,19.7823,19.7823,491600.0
2013-01-30 09:30:00,26.63,26.67,26.39,26.44,245200.0,19.7601,19.7898,19.582,19.6191,245200.0
2013-01-30 09:40:00,26.42,26.43,26.35,26.38,172200.0,19.6042,19.6117,19.5523,19.5746,172200.0
2013-01-30 09:50:00,26.37,26.43,26.34,26.41,167200.0,19.5671,19.6117,19.5449,19.5968,167200.0
2013-01-30 10:00:00,26.4,26.43,26.39,26.42,194600.0,19.5894,19.6117,19.582,19.6042,194600.0
2013-01-30 10:10:00,26.43,26.48,26.42,26.45,135000.0,19.6117,19.6488,19.6042,19.6265,135000.0
2013-01-30 10:20:00,26.45,26.48,26.38,26.4,225400.0,19.6265,19.6488,19.5746,19.5894,225400.0
2013-01-30 10:30:00,26.4,26.41,26.37,26.38,104200.0,19.5894,19.5968,19.5671,19.5746,104200.0
2013-01-30 10:40:00,26.38,26.5,26.38,26.5,87600.0,19.5746,19.6636,19.5746,19.6636,87600.0
2013-01-30 10:50:00,26.5,26.52,26.47,26.47,56000.0,19.6636,19.6784,19.6413,19.6413,56000.0
2013-01-30 11:00:00,26.47,26.5,26.46,26.48,39000.0,19.6413,19.6636,19.6339,19.6488,39000.0
2013-01-30 11:10:00,26.48,26.48,26.45,26.46,28600.0,19.6488,19.6488,19.6265,19.6339,28600.0
2013-01-30 11:20:00,26.46,26.46,26.41,26.42,84800.0,19.6339,19.6339,19.5968,19.6042,84800.0
2013-01-30 11:30:00,26.42,26.49,26.42,26.48,31200.0,19.6042,19.6562,19.6042,19.6488,31200.0
2013-01-30 11:40:00,26.48,26.48,26.44,26.44,72000.0,19.6488,19.6488,19.6191,19.6191,72000.0
2013-01-30 11:50:00,26.45,26.45,26.41,26.42,49600.0,19.6265,19.6265,19.5968,19.6042,49600.0
2013-01-30 12:00:00,26.42,26.43,26.4,26.4,44600.0,19.6042,19.6117,19.5894,19.5894,44600.0
2013-01-30 12:10:00,26.4,26.42,26.38,26.39,65600.0,19.5894,19.6042,19.5746,19.582,65600.0
2013-01-30 12:20:00,26.39,26.4,26.38,26.39,33000.0,19.582,19.5894,19.5746,19.582,33000.0
2013-01-30 12:30:00,26.38,26.4,26.37,26.38,62800.0,19.5746,19.5894,19.5671,19.5746,62800.0
2013-01-30 12:40:00,26.38,26.41,26.36,26.41,66600.0,19.5746,19.5968,19.5597,19.5968,66600.0
2013-01-30 12:50:00,26.41,26.43,26.4,26.43,46800.0,19.5968,19.6117,19.5894,19.6117,46800.0
2013-01-30 13:00:00,26.42,26.45,26.42,26.42,282400.0,19.6042,19.6265,19.6042,19.6042,282400.0
2013-01-30 13:10:00,26.43,26.43,26.39,26.4,61800.0,19.6117,19.6117,19.582,19.5894,61800.0
2013-01-30 13:20:00,26.4,26.41,26.38,26.39,59800.0,19.5894,19.5968,19.5746,19.582,59800.0
2013-01-30 13:30:00,26.39,26.4,26.38,26.38,57600.0,19.582,19.5894,19.5746,19.5746,57600.0
2013-01-30 13:40:00,26.38,26.39,26.35,26.35,89400.0,19.5746,19.582,19.5523,19.5523,89400.0
2013-01-30 13:50:00,26.35,26.36,26.34,26.36,119800.0,19.5523,19.5597,19.5449,19.5597,119800.0
2013-01-30 14:00:00,26.36,26.38,26.35,26.36,58000.0,19.5597,19.5746,19.5523,19.5597,58000.0
2013-01-30 14:10:00,26.35,26.39,26.33,26.36,101400.0,19.5523,19.582,19.5375,19.5597,101400.0
2013-01-30 14:20:00,26.36,26.36,26.33,26.36,102400.0,19.5597,19.5597,19.5375,19.5597,102400.0
2013-01-30 14:30:00,26.36,26.36,26.28,26.29,116400.0,19.5597,19.5597,19.5004,19.5078,116400.0
2013-01-30 14:40:00,26.29,26.3,26.25,26.26,105000.0,19.5078,19.5152,19.4781,19.4855,105000.0
2013-01-30 14:50:00,26.26,26.29,26.25,26.29,68400.0,19.4855,19.5078,19.4781,19.5078,68400.0
2013-01-30 15:00:00,26.29,26.32,26.29,26.29,113600.0,19.5078,19.53,19.5078,19.5078,113600.0
2013-01-30 15:10:00,26.3,26.31,26.23,26.26,173200.0,19.5152,19.5226,19.4633,19.4855,173200.0
2013-01-30 15:20:00,26.26,26.3,26.26,26.27,110200.0,19.4855,19.5152,19.4855,19.4929,110200.0
2013-01-30 15:30:00,26.28,26.28,26.21,26.22,171400.0,19.5004,19.5004,19.4484,19.4558,171400.0
2013-01-30 15:40:00,26.22,26.25,26.2,26.24,219800.0,19.4558,19.4781,19.441,19.4707,219800.0
2013-01-30 15:50:00,26.24,26.24,26.18,26.23,492600.0,19.4707,19.4707,19.4262,19.4633,492600.0
2013-01-31 09:30:00,26.21,26.25,26.1,26.14,120000.0,19.4484,19.4781,19.3668,19.3965,120000.0
2013-01-31 09:40:00,26.14,26.37,26.14,26.34,108000.0,19.3965,19.5671,19.3965,19.5449,108000.0
2013-01-31 09:50:00,26.33,26.45,26.32,26.35,102200.0,19.5375,19.6265,19.53,19.5523,102200.0
2013-01-31 10:00:00,26.34,26.38,26.31,26.38,64200.0,19.5449,19.5746,19.5226,19.5746,64200.0
2013-01-31 10:10:00,26.39,26.43,26.36,26.39,85800.0,19.582,19.6117,19.5597,19.582,85800.0
2013-01-31 10:20:00,26.4,26.44,26.39,26.44,131400.0,19.5894,19.6191,19.582,19.6191,131400.0
2013-01-31 10:30:00,26.45,26.54,26.43,26.54,163200.0,19.6265,19.6933,19.6117,19.6933,163200.0
2013-01-31 10:40:00,26.54,26.55,26.47,26.47,87000.0,19.6933,19.7007,19.6413,19.6413,87000.0
2013-01-31 10:50:00,26.47,26.57,26.45,26.55,164000.0,19.6413,19.7155,19.6265,19.7007,164000.0
2013-01-31 11:00:00,26.55,26.55,26.5,26.5,106000.0,19.7007,19.7007,19.6636,19.6636,106000.0
2013-01-31 11:10:00,26.5,26.5,26.43,26.46,65200.0,19.6636,19.6636,19.6117,19.6339,65200.0
2013-01-31 11:20:00,26.46,26.5,26.45,26.48,76800.0,19.6339,19.6636,19.6265,19.6488,76800.0
2013-01-31 11:30:00,26.47,26.47,26.39,26.43,113200.0,19.6413,19.6413,19.582,19.6117,113200.0
2013-01-31 11:40:00,26.43,26.46,26.41,26.43,67000.0,19.6117,19.6339,19.5968,19.6117,67000.0
2013-01-31 11:50:00,26.43,26.43,26.39,26.43,55800.0,19.6117,19.6117,19.582,19.6117,55800.0
2013-01-31 12:00:00,26.43,26.45,26.41,26.42,53200.0,19.6117,19.6265,19.5968,19.6042,53200.0
2013-01-31 12:10:00,26.42,26.46,26.42,26.42,103400.0,19.6042,19.6339,19.6042,19.6042,103400.0
2013-01-31 12:20:00,26.42,26.44,26.41,26.42,99000.0,19.6042,19.6191,19.5968,19.6042,99000.0
2013-01-31 12:30:00,26.43,26.48,26.41,26.48,71000.0,19.6117,19.6488,19.5968,19.6488,71000.0
2013-01-31 12:40:00,26.48,26.52,26.47,26.52,64200.0,19.6488,19.6784,19.6413,19.6784,64200.0
2013-01-31 12:50:00,26.52,26.53,26.49,26.52,54400.0,19.6784,19.6859,19.6562,19.6784,54400.0
2013-01-31 13:00:00,26.53,26.55,26.52,26.54,84600.0,19.6859,19.7007,19.6784,19.6933,84600.0
2013-01-31 13:10:00,26.53,26.56,26.53,26.54,55000.0,19.6859,19.7081,19.6859,19.6933,55000.0
2013-01-31 13:20:00,26.55,26.56,26.52,26.52,30800.0,19.7007,19.7081,19.6784,19.6784,30800.0
2013-01-31 13:30:00,26.52,26.56,26.52,26.55,38000.0,19.6784,19.7081,19.6784,19.7007,38000.0
2013-01-31 13:40:00,26.56,26.57,26.55,26.55,32600.0,19.7081,19.7155,19.7007,19.7007,32600.0
2013-01-31 13:50:00,26.55,26.61,26.54,26.58,129400.0,19.7007,19.7452,19.6933,19.723,129400.0
2013-01-31 14:00:00,26.58,26.59,26.56,26.57,125800.0,19.723,19.7304,19.7081,19.7155,125800.0
2013-01-31 14:10:00,26.57,26.57,26.55,26.55,43400.0,19.7155,19.7155,19.7007,19.7007,43400.0
2013-01-31 14:20:00,26.55,26.57,26.55,26.56,46400.0,19.7007,19.7155,19.7007,19.7081,46400.0
2013-01-31 14:30:00,26.55,26.6,26.55,26.6,58000.0,19.7007,19.7378,19.7007,19.7378,58000.0
2013-01-31 14:40:00,26.6,26.6,26.58,26.58,56600.0,19.7378,19.7378,19.723,19.723,56600.0
2013-01-31 14:50:00,26.58,26.61,26.57,26.59,65200.0,19.723,19.7452,19.7155,19.7304,65200.0
2013-01-31 15:00:00,26.59,26.59,26.53,26.53,67800.0,19.7304,19.7304,19.6859,19.6859,67800.0
2013-01-31 15:10:00,26.53,26.56,26.52,26.54,108800.0,19.6859,19.7081,19.6784,19.6933,108800.0
2013-01-31 15:20:00,26.54,26.56,26.53,26.53,127400.0,19.6933,19.7081,19.6859,19.6859,127400.0
2013-01-31 15:30:00,26.53,26.59,26.53,26.56,144400.0,19.6859,19.7304,19.6859,19.7081,144400.0
2013-01-31 15:40:00,26.55,26.55,26.5,26.5,222600.0,19.7007,19.7007,19.6636,19.6636,222600.0
2013-01-31 15:50:00,26.5,26.59,26.49,26.54,868800.0,19.6636,19.7304,19.6562,19.6933,868800.0
2013-02-01 09:30:00,26.78,26.78,26.6,26.61,119800.0,19.8714,19.8714,19.7378,19.7452,119800.0
2013-02-01 09:40:00,26.65,26.67,26.52,26.54,157000.0,19.7749,19.7898,19.6784,19.6933,157000.0
2013-02-01 09:50:00,26.54,26.54,26.48,26.5,165200.0,19.6933,19.6933,19.6488,19.6636,165200.0
2013-02-01 10:00:00,26.52,26.71,26.5,26.64,283000.0,19.6784,19.8194,19.6636,19.7675,283000.0
2013-02-01 10:10:00,26.64,26.67,26.61,26.66,211800.0,19.7675,19.7898,19.7452,19.7823,211800.0
2013-02-01 10:20:00,26.66,26.73,26.66,26.73,115400.0,19.7823,19.8343,19.7823,19.8343,115400.0
2013-02-01 10:30:00,26.72,26.74,26.66,26.67,107800.0,19.8269,19.8417,19.7823,19.7898,107800.0
2013-02-01 10:40:00,26.68,26.74,26.68,26.68,80800.0,19.7972,19.8417,19.7972,19.7972,80800.0
2013-02-01 10:50:00,26.68,26.7,26.63,26.68,146800.0,19.7972,19.812,19.7601,19.7972,146800.0
2013-02-01 11:00:00,26.69,26.72,26.68,26.68,96400.0,19.8046,19.8269,19.7972,19.7972,96400.0
2013-02-01 11:10:00,26.68,26.72,26.67,26.71,79000.0,19.7972,19.8269,19.7898,19.8194,79000.0
2013-02-01 11:20:00,26.7,26.71,26.67,26.68,83200.0,19.812,19.8194,19.7898,19.7972,83200.0
2013-02-01 11:30:00,26.68,26.71,26.67,26.71,79000.0,19.7972,19.8194,19.7898,19.8194,79000.0
2013-02-01 11:40:00,26.71,26.71,26.64,26.68,109800.0,19.8194,19.8194,19.7675,19.7972,109800.0
2013-02-01 11:50:00,26.68,26.71,26.68,26.71,89400.0,19.7972,19.8194,19.7972,19.8194,89400.0
2013-02-01 12:00:00,26.71,26.72,26.68,26.7,72400.0,19.8194,19.8269,19.7972,19.812,72400.0
2013-02-01 12:10:00,26.7,26.7,26.68,26.68,37400.0,19.812,19.812,19.7972,19.7972,37400.0
2013-02-01 12:20:00,26.69,26.7,26.69,26.7,36400.0,19.8046,19.812,19.8046,19.812,36400.0
2013-02-01 12:30:00,26.7,26.7,26.63,26.63,89800.0,19.812,19.812,19.7601,19.7601,89800.0
2013-02-01 12:40:00,26.63,26.69,26.62,26.69,97600.0,19.7601,19.8046,19.7527,19.8046,97600.0
2013-02-01 12:50:00,26.68,26.7,26.68,26.7,35200.0,19.7972,19.812,19.7972,19.812,35200.0
2013-02-01 13:00:00,26.7,26.7,26.68,26.68,47400.0,19.812,19.812,19.7972,19.7972,47400.0
2013-02-01 13:10:00,26.68,26.71,26.68,26.69,61600.0,19.7972,19.8194,19.7972,19.8046,61600.0
2013-02-01 13:20:00,26.69,26.71,26.68,26.7,45800.0,19.8046,19.8194,19.7972,19.812,45800.0
2013-02-01 13:30:00,26.71,26.72,26.69,26.72,52800.0,19.8194,19.8269,19.8046,19.8269,52800.0
2013-02-01 13:40:00,26.72,26.72,26.7,26.72,47800.0,19.8269,19.8269,19.812,19.8269,47800.0
2013-02-01 13:50:00,26.72,26.73,26.7,26.72,99200.0,19.8269,19.8343,19.812,19.8269,99200.0
2013-02-01 14:00:00,26.72,26.73,26.7,26.71,59400.0,19.8269,19.8343,19.812,19.8194,59400.0
2013-02-01 14:10:00,26.71,26.71,26.68,26.68,47000.0,19.8194,19.8194,19.7972,19.7972,47000.0
2013-02-01 14:20:00,26.68,26.71,26.68,26.68,61800.0,19.7972,19.8194,19.7972,19.7972,61800.0
2013-02-01 14:30:00,26.69,26.7,26.66,26.68,71000.0,19.8046,19.812,19.7823,19.7972,71000.0
2013-02-01 14:40:00,26.68,26.69,26.66,26.68,60200.0,19.7972,19.8046,19.7823,19.7972,60200.0
2013-02-01 14:50:00,26.68,26.68,26.63,26.64,72000.0,19.7972,19.7972,19.7601,19.7675,72000.0
2013-02-01 15:00:00,26.64,26.66,26.62,26.64,71600.0,19.7675,19.7823,19.7527,19.7675,71600.0
2013-02-01 15:10:00,26.64,26.65,26.63,26.63,76600.0,19.7675,19.7749,19.7601,19.7601,76600.0
2013-02-01 15:20:00,26.63,26.65,26.59,26.59,104200.0,19.7601,19.7749,19.7304,19.7304,104200.0
2013-02-01 15:30:00,26.59,26.65,26.58,26.6,139200.0,19.7304,19.7749,19.723,19.7378,139200.0
2013-02-01 15:40:00,26.6,26.62,26.58,26.59,309600.0,19.7378,19.7527,19.723,19.7304,309600.0
2013-02-01 15:50:00,26.59,26.6,26.51,26.54,856000.0,19.7304,19.7378,19.671,19.6933,856000.0
2013-02-04 09:30:00,26.43,26.45,26.29,26.31,198800.0,19.6117,19.6265,19.5078,19.5226,198800.0
2013-02-04 09:40:00,26.31,26.31,26.23,26.28,198000.0,19.5226,19.5226,19.4633,19.5004,198000.0
2013-02-04 09:50:00,26.28,26.35,26.24,26.28,182400.0,19.5004,19.5523,19.4707,19.5004,182400.0
2013-02-04 10:00:00,26.28,26.41,26.27,26.36,177000.0,19.5004,19.5968,19.4929,19.5597,177000.0
2013-02-04 10:10:00,26.36,26.4,26.34,26.39,192600.0,19.5597,19.5894,19.5449,19.582,192600.0
2013-02-04 10:20:00,26.39,26.41,26.37,26.38,105200.0,19.582,19.5968,19.5671,19.5746,105200.0
2013-02-04 10:30:00,26.38,26.39,26.31,26.32,172600.0,19.5746,19.582,19.5226,19.53,172600.0
2013-02-04 10:40:00,26.31,26.35,26.29,26.31,97400.0,19.5226,19.5523,19.5078,19.5226,97400.0
2013-02-04 10:50:00,26.32,26.33,26.3,26.3,69800.0,19.53,19.5375,19.5152,19.5152,69800.0
2013-02-04 11:00:00,26.3,26.33,26.25,26.26,307400.0,19.5152,19.5375,19.4781,19.4855,307400.0
2013-02-04 11:10:00,26.26,26.33,26.25,26.32,91800.0,19.4855,19.5375,19.4781,19.53,91800.0
2013-02-04 11:20:00,26.32,26.34,26.26,26.27,54600.0,19.53,19.5449,19.4855,19.4929,54600.0
2013-02-04 11:30:00,26.26,26.35,26.25,26.32,92600.0,19.4855,19.5523,19.4781,19.53,92600.0
2013-02-04 11:40:00,26.32,26.35,26.28,26.35,61600.0,19.53,19.5523,19.5004,19.5523,61600.0
2013-02-04 11:50:00,26.35,26.35,26.27,26.29,92800.0,19.5523,19.5523,19.4929,19.5078,92800.0
2013-02-04 12:00:00,26.29,26.3,26.25,26.3,57800.0,19.5078,19.5152,19.4781,19.5152,57800.0
2013-02-04 12:10:00,26.3,26.33,26.29,26.32,42000.0,19.5152,19.5375,19.5078,19.53,42000.0
2013-02-04 12:20:00,26.32,26.33,26.29,26.3,81800.0,19.53,19.5375,19.5078,19.5152,81800.0
2013-02-04 12:30:00,26.3,26.33,26.28,26.33,82200.0,19.5152,19.5375,19.5004,19.5375,82200.0
2013-02-04 12:40:00,26.33,26.35,26.32,26.34,55800.0,19.5375,19.5523,19.53,19.5449,55800.0
2013-02-04 12:50:00,26.35,26.35,26.31,26.33,59000.0,19.5523,19.5523,19.5226,19.5375,59000.0
2013-02-04 13:00:00,26.32,26.35,26.32,26.35,50200.0,19.53,19.5523,19.53,19.5523,50200.0
2013-02-04 13:10:00,26.35,26.36,26.34,26.36,61400.0,19.5523,19.5597,19.5449,19.5597,61400.0
2013-02-04 13:20:00,26.36,26.4,26.35,26.36,99400.0,19.5597,19.5894,19.5523,19.5597,99400.0
2013-02-04 13:30:00,26.36,26.36,26.31,26.33,87800.0,19.5597,19.5597,19.5226,19.5375,87800.0
2013-02-04 13:40:00,26.33,26.35,26.3,26.34,91400.0,19.5375,19.5523,19.5152,19.5449,91400.0
2013-02-04 13:50:00,26.34,26.34,26.32,26.33,78600.0,19.5449,19.5449,19.53,19.5375,78600.0
2013-02-04 14:00:00,26.32,26.33,26.3,26.3,90400.0,19.53,19.5375,19.5152,19.5152,90400.0
2013-02-04 14:10:00,26.3,26.32,26.3,26.3,65600.0,19.5152,19.53,19.5152,19.5152,65600.0
2013-02-04 14:20:00,26.3,26.38,26.3,26.38,88400.0,19.5152,19.5746,19.5152,19.5746,88400.0
2013-02-04 14:30:00,26.38,26.38,26.35,26.38,111600.0,19.5746,19.5746,19.5523,19.5746,111600.0
2013-02-04 14:40:00,26.38,26.44,26.38,26.43,303000.0,19.5746,19.6191,19.5746,19.6117,303000.0
2013-02-04 14:50:00,26.43,26.49,26.43,26.47,113800.0,19.6117,19.6562,19.6117,19.6413,113800.0
2013-02-04 15:00:00,26.47,26.48,26.44,26.45,177200.0,19.6413,19.6488,19.6191,19.6265,177200.0
2013-02-04 15:10:00,26.45,26.45,26.4,26.43,107200.0,19.6265,19.6265,19.5894,19.6117,107200.0
2013-02-04 15:20:00,26.43,26.48,26.42,26.48,149600.0,19.6117,19.6488,19.6042,19.6488,149600.0
2013-02-04 15:30:00,26.48,26.48,26.41,26.42,220000.0,19.6488,19.6488,19.5968,19.6042,220000.0
2013-02-04 15:40:00,26.42,26.46,26.41,26.43,333000.0,19.6042,19.6339,19.5968,19.6117,333000.0
2013-02-04 15:50:00,26.43,26.43,26.4,26.43,488800.0,19.6117,19.6117,19.5894,19.6117,488800.0
2013-02-05 09:30:00,26.47,26.61,26.4,26.61,306200.0,19.6413,19.7452,19.5894,19.7452,306200.0
2013-02-05 09:40:00,26.61,26.85,26.61,26.85,249800.0,19.7452,19.9233,19.7452,19.9233,249800.0
2013-02-05 09:50:00,26.85,27.04,26.84,26.97,412400.0,19.9233,20.0643,19.9159,20.0124,412400.0
2013-02-05 10:00:00,26.97,27.01,26.82,26.82,415200.0,20.0124,20.042,19.9011,19.9011,415200.0
2013-02-05 10:10:00,26.82,26.84,26.66,26.66,223400.0,19.9011,19.9159,19.7823,19.7823,223400.0
2013-02-05 10:20:00,26.67,26.78,26.67,26.68,156200.0,19.7898,19.8714,19.7898,19.7972,156200.0
2013-02-05 10:30:00,26.68,26.69,26.58,26.68,173800.0,19.7972,19.8046,19.723,19.7972,173800.0
2013-02-05 10:40:00,26.68,26.74,26.6,26.61,118000.0,19.7972,19.8417,19.7378,19.7452,118000.0
2013-02-05 10:50:00,26.6,26.61,26.56,26.57,170600.0,19.7378,19.7452,19.7081,19.7155,170600.0
2013-02-05 11:00:00,26.57,26.61,26.55,26.56,126000.0,19.7155,19.7452,19.7007,19.7081,126000.0
2013-02-05 11:10:00,26.56,26.61,26.56,26.59,87200.0,19.7081,19.7452,19.7081,19.7304,87200.0
2013-02-05 11:20:00,26.59,26.59,26.54,26.57,103600.0,19.7304,19.7304,19.6933,19.7155,103600.0
2013-02-05 11:30:00,26.56,26.59,26.53,26.53,178400.0,19.7081,19.7304,19.6859,19.6859,178400.0
2013-02-05 11:40:00,26.53,26.61,26.53,26.6,211200.0,19.6859,19.7452,19.6859,19.7378,211200.0
2013-02-05 11:50:00,26.6,26.61,26.57,26.61,96800.0,19.7378,19.7452,19.7155,19.7452,96800.0
2013-02-05 12:00:00,26.61,26.66,26.61,26.63,111200.0,19.7452,19.7823,19.7452,19.7601,111200.0
2013-02-05 12:10:00,26.63,26.64,26.58,26.58,62800.0,19.7601,19.7675,19.723,19.723,62800.0
2013-02-05 12:20:00,26.57,26.58,26.49,26.5,100200.0,19.7155,19.723,19.6562,19.6636,100200.0
2013-02-05 12:30:00,26.5,26.53,26.47,26.52,119400.0,19.6636,19.6859,19.6413,19.6784,119400.0
2013-02-05 12:40:00,26.52,26.57,26.5,26.52,73400.0,19.6784,19.7155,19.6636,19.6784,73400.0
2013-02-05 12:50:00,26.53,26.6,26.53,26.6,247000.0,19.6859,19.7378,19.6859,19.7378,247000.0
2013-02-05 13:00:00,26.6,26.6,26.56,26.57,91600.0,19.7378,19.7378,19.7081,19.7155,91600.0
2013-02-05 13:10:00,26.58,26.58,26.55,26.55,140400.0,19.723,19.723,19.7007,19.7007,140400.0
2013-02-05 13:20:00,26.55,26.57,26.53,26.55,125200.0,19.7007,19.7155,19.6859,19.7007,125200.0
2013-02-05 13:30:00,26.56,26.63,26.54,26.63,149400.0,19.7081,19.7601,19.6933,19.7601,149400.0
2013-02-05 13:40:00,26.64,26.74,26.63,26.63,218400.0,19.7675,19.8417,19.7601,19.7601,218400.0
2013-02-05 13:50:00,26.63,26.66,26.6,26.6,174000.0,19.7601,19.7823,19.7378,19.7378,174000.0
2013-02-05 14:00:00,26.61,26.68,26.59,26.68,113600.0,19.7452,19.7972,19.7304,19.7972,113600.0
2013-02-05 14:10:00,26.68,26.73,26.68,26.73,113800.0,19.7972,19.8343,19.7972,19.8343,113800.0
2013-02-05 14:20:00,26.73,26.74,26.7,26.71,96800.0,19.8343,19.8417,19.812,19.8194,96800.0
2013-02-05 14:30:00,26.71,26.75,26.71,26.75,64000.0,19.8194,19.8491,19.8194,19.8491,64000.0
2013-02-05 14:40:00,26.75,26.81,26.73,26.8,125400.0,19.8491,19.8936,19.8343,19.8862,125400.0
2013-02-05 14:50:00,26.81,26.83,26.78,26.8,210200.0,19.8936,19.9085,19.8714,19.8862,210200.0
2013-02-05 15:00:00,26.8,26.81,26.74,26.75,146000.0,19.8862,19.8936,19.8417,19.8491,146000.0
2013-02-05 15:10:00,26.75,26.75,26.72,26.73,182000.0,19.8491,19.8491,19.8269,19.8343,182000.0
2013-02-05 15:20:00,26.72,26.75,26.72,26.72,224000.0,19.8269,19.8491,19.8269,19.8269,224000.0
2013-02-05 15:30:00,26.72,26.73,26.67,26.67,220200.0,19.8269,19.8343,19.7898,19.7898,220200.0
2013-02-05 15:40:00,26.67,26.73,26.67,26.73,224400.0,19.7898,19.8343,19.7898,19.8343,224400.0
2013-02-05 15:50:00,26.73,26.75,26.7,26.74,552600.0,19.8343,19.8491,19.812,19.8417,552600.0
2013-02-06 09:30:00,25.77,26.07,24.75,25.38,2429400.0,19.1219,19.3445,18.3651,18.8325,2429400.0
2013-02-06 09:40:00,25.37,25.45,25.3,25.39,1053200.0,18.8251,18.8845,18.7732,18.84,1053200.0
2013-02-06 09:50:00,25.38,25.64,25.25,25.38,1345400.0,18.8325,19.0255,18.7361,18.8325,1345400.0
2013-02-06 10:00:00,25.38,25.49,25.38,25.47,628000.0,18.8325,18.9142,18.8325,18.8993,628000.0
2013-02-06 10:10:00,25.47,25.5,25.38,25.46,587400.0,18.8993,18.9216,18.8325,18.8919,587400.0
2013-02-06 10:20:00,25.46,25.56,25.4,25.5,484400.0,18.8919,18.9661,18.8474,18.9216,484400.0
2013-02-06 10:30:00,25.5,25.53,25.4,25.48,525000.0,18.9216,18.9438,18.8474,18.9067,525000.0
2013-02-06 10:40:00,25.47,25.55,25.47,25.5,279800.0,18.8993,18.9587,18.8993,18.9216,279800.0
2013-02-06 10:50:00,25.5,25.59,25.45,25.47,467200.0,18.9216,18.9884,18.8845,18.8993,467200.0
2013-02-06 11:00:00,25.46,25.63,25.43,25.57,395600.0,18.8919,19.018,18.8696,18.9735,395600.0
2013-02-06 11:10:00,25.58,25.74,25.56,25.73,616400.0,18.9809,19.0997,18.9661,19.0923,616400.0
2013-02-06 11:20:00,25.73,25.82,25.71,25.71,317200.0,19.0923,19.159,19.0774,19.0774,317200.0
2013-02-06 11:30:00,25.7,25.72,25.46,25.46,413600.0,19.07,19.0848,18.8919,18.8919,413600.0
2013-02-06 11:40:00,25.46,25.56,25.46,25.5,185600.0,18.8919,18.9661,18.8919,18.9216,185600.0
2013-02-06 11:50:00,25.5,25.51,25.45,25.5,192200.0,18.9216,18.929,18.8845,18.9216,192200.0
2013-02-06 12:00:00,25.5,25.55,25.48,25.49,171400.0,18.9216,18.9587,18.9067,18.9142,171400.0
2013-02-06 12:10:00,25.49,25.55,25.48,25.55,183400.0,18.9142,18.9587,18.9067,18.9587,183400.0
2013-02-06 12:20:00,25.55,25.57,25.52,25.55,181000.0,18.9587,18.9735,18.9364,18.9587,181000.0
2013-02-06 12:30:00,25.54,25.61,25.52,25.57,283400.0,18.9513,19.0032,18.9364,18.9735,283400.0
2013-02-06 12:40:00,25.57,25.63,25.55,25.57,164000.0,18.9735,19.018,18.9587,18.9735,164000.0
2013-02-06 12:50:00,25.57,25.58,25.5,25.5,161000.0,18.9735,18.9809,18.9216,18.9216,161000.0
2013-02-06 13:00:00,25.5,25.52,25.5,25.5,209800.0,18.9216,18.9364,18.9216,18.9216,209800.0
2013-02-06 13:10:00,25.5,25.5,25.44,25.44,153200.0,18.9216,18.9216,18.8771,18.8771,153200.0
2013-02-06 13:20:00,25.45,25.46,25.4,25.41,286000.0,18.8845,18.8919,18.8474,18.8548,286000.0
2013-02-06 13:30:00,25.41,25.41,25.38,25.39,274800.0,18.8548,18.8548,18.8325,18.84,274800.0
2013-02-06 13:40:00,25.39,25.4,25.38,25.39,176000.0,18.84,18.8474,18.8325,18.84,176000.0
2013-02-06 13:50:00,25.4,25.56,25.39,25.49,422200.0,18.8474,18.9661,18.84,18.9142,422200.0
2013-02-06 14:00:00,25.49,25.53,25.48,25.5,167800.0,18.9142,18.9438,18.9067,18.9216,167800.0
2013-02-06 14:10:00,25.5,25.51,25.45,25.46,379400.0,18.9216,18.929,18.8845,18.8919,379400.0
2013-02-06 14:20:00,25.45,25.48,25.43,25.45,158000.0,18.8845,18.9067,18.8696,18.8845,158000.0
2013-02-06 14:30:00,25.46,25.46,25.42,25.45,336600.0,18.8919,18.8919,18.8622,18.8845,336600.0
2013-02-06 14:40:00,25.45,25.47,25.45,25.45,118800.0,18.8845,18.8993,18.8845,18.8845,118800.0
2013-02-06 14:50:00,25.45,25.45,25.42,25.42,139800.0,18.8845,18.8845,18.8622,18.8622,139800.0
2013-02-06 15:00:00,25.42,25.44,25.4,25.43,206600.0,18.8622,18.8771,18.8474,18.8696,206600.0
2013-02-06 15:10:00,25.43,25.48,25.43,25.45,187200.0,18.8696,18.9067,18.8696,18.8845,187200.0
2013-02-06 15:20:00,25.45,25.5,25.45,25.5,252400.0,18.8845,18.9216,18.8845,18.9216,252400.0
2013-02-06 15:30:00,25.5,25.52,25.47,25.47,411200.0,18.9216,18.9364,18.8993,18.8993,411200.0
2013-02-06 15:40:00,25.47,25.51,25.47,25.51,891000.0,18.8993,18.929,18.8993,18.929,891000.0
2013-02-06 15:50:00,25.5,25.61,25.5,25.59,847800.0,18.9216,19.0032,18.9216,18.9884,847800.0
2013-02-07 09:30:00,25.65,25.65,25.49,25.49,269400.0,19.0329,19.0329,18.9142,18.9142,269400.0
2013-02-07 09:40:00,25.49,25.53,25.41,25.43,330600.0,18.9142,18.9438,18.8548,18.8696,330600.0
2013-02-07 09:50:00,25.44,25.45,25.33,25.38,228600.0,18.8771,18.8845,18.7954,18.8325,228600.0
2013-02-07 10:00:00,25.38,25.45,25.35,25.4,165000.0,18.8325,18.8845,18.8103,18.8474,165000.0
2013-02-07 10:10:00,25.39,25.39,25.28,25.34,167200.0,18.84,18.84,18.7583,18.8029,167200.0
2013-02-07 10:20:00,25.34,25.36,25.2,25.33,369400.0,18.8029,18.8177,18.699,18.7954,369400.0
2013-02-07 10:30:00,25.34,25.37,25.16,25.2,148800.0,18.8029,18.8251,18.6693,18.699,148800.0
2013-02-07 10:40:00,25.2,25.25,25.09,25.17,161400.0,18.699,18.7361,18.6174,18.6767,161400.0
2013-02-07 10:50:00,25.17,25.19,25.13,25.15,172400.0,18.6767,18.6916,18.647,18.6619,172400.0
2013-02-07 11:00:00,25.16,25.19,25.1,25.19,125400.0,18.6693,18.6916,18.6248,18.6916,125400.0
2013-02-07 11:10:00,25.19,25.2,25.15,25.16,202200.0,18.6916,18.699,18.6619,18.6693,202200.0
2013-02-07 11:20:00,25.16,25.18,25.15,25.18,170000.0,18.6693,18.6841,18.6619,18.6841,170000.0
2013-02-07 11:30:00,25.18,25.2,25.16,25.17,172200.0,18.6841,18.699,18.6693,18.6767,172200.0
2013-02-07 11:40:00,25.18,25.21,25.14,25.17,139400.0,18.6841,18.7064,18.6545,18.6767,139400.0
2013-02-07 11:50:00,25.17,25.18,25.1,25.13,122000.0,18.6767,18.6841,18.6248,18.647,122000.0
2013-02-07 12:00:00,25.13,25.15,25.11,25.13,172400.0,18.647,18.6619,18.6322,18.647,172400.0
2013-02-07 12:10:00,25.13,25.14,25.11,25.12,132600.0,18.647,18.6545,18.6322,18.6396,132600.0
2013-02-07 12:20:00,25.12,25.13,25.11,25.11,92800.0,18.6396,18.647,18.6322,18.6322,92800.0
2013-02-07 12:30:00,25.12,25.14,25.1,25.11,162800.0,18.6396,18.6545,18.6248,18.6322,162800.0
2013-02-07 12:40:00,25.11,25.11,25.05,25.06,225400.0,18.6322,18.6322,18.5877,18.5951,225400.0
2013-02-07 12:50:00,25.06,25.06,25.03,25.04,124200.0,18.5951,18.5951,18.5728,18.5803,124200.0
2013-02-07 13:00:00,25.04,25.09,25.04,25.07,131800.0,18.5803,18.6174,18.5803,18.6025,131800.0
2013-02-07 13:10:00,25.07,25.08,25.03,25.05,190000.0,18.6025,18.6099,18.5728,18.5877,190000.0
2013-02-07 13:20:00,25.05,25.09,25.05,25.07,142000.0,18.5877,18.6174,18.5877,18.6025,142000.0
2013-02-07 13:30:00,25.07,25.07,25.05,25.06,154000.0,18.6025,18.6025,18.5877,18.5951,154000.0
2013-02-07 13:40:00,25.06,25.1,25.04,25.05,481400.0,18.5951,18.6248,18.5803,18.5877,481400.0
2013-02-07 13:50:00,25.04,25.1,25.04,25.07,264400.0,18.5803,18.6248,18.5803,18.6025,264400.0
2013-02-07 14:00:00,25.07,25.09,25.04,25.05,217800.0,18.6025,18.6174,18.5803,18.5877,217800.0
2013-02-07 14:10:00,25.05,25.05,24.99,25.03,268400.0,18.5877,18.5877,18.5432,18.5728,268400.0
2013-02-07 14:20:00,25.03,25.03,24.97,25.0,169000.0,18.5728,18.5728,18.5283,18.5506,169000.0
2013-02-07 14:30:00,25.0,25.01,24.97,24.97,195000.0,18.5506,18.558,18.5283,18.5283,195000.0
2013-02-07 14:40:00,24.97,25.02,24.96,25.02,239000.0,18.5283,18.5654,18.5209,18.5654,239000.0
2013-02-07 14:50:00,25.02,25.07,25.0,25.06,181800.0,18.5654,18.6025,18.5506,18.5951,181800.0
2013-02-07 15:00:00,25.07,25.09,25.02,25.05,206400.0,18.6025,18.6174,18.5654,18.5877,206400.0
2013-02-07 15:10:00,25.05,25.09,25.0,25.09,236200.0,18.5877,18.6174,18.5506,18.6174,236200.0
2013-02-07 15:20:00,25.09,25.09,25.03,25.09,232600.0,18.6174,18.6174,18.5728,18.6174,232600.0
2013-02-07 15:30:00,25.09,25.1,25.04,25.09,319800.0,18.6174,18.6248,18.5803,18.6174,319800.0
2013-02-07 15:40:00,25.09,25.1,25.06,25.09,408800.0,18.6174,18.6248,18.5951,18.6174,408800.0
2013-02-07 15:50:00,25.09,25.1,25.06,25.09,900200.0,18.6174,18.6248,18.5951,18.6174,900200.0
2013-02-08 09:30:00,25.19,25.25,25.14,25.21,151600.0,18.6916,18.7361,18.6545,18.7064,151600.0
2013-02-08 09:40:00,25.22,25.24,25.16,25.18,676600.0,18.7138,18.7287,18.6693,18.6841,676600.0
2013-02-08 09:50:00,25.19,25.22,25.18,25.21,183400.0,18.6916,18.7138,18.6841,18.7064,183400.0
2013-02-08 10:00:00,25.22,25.22,25.17,25.18,190800.0,18.7138,18.7138,18.6767,18.6841,190800.0
2013-02-08 10:10:00,25.18,25.21,25.16,25.16,368600.0,18.6841,18.7064,18.6693,18.6693,368600.0
2013-02-08 10:20:00,25.17,25.18,25.15,25.16,180400.0,18.6767,18.6841,18.6619,18.6693,180400.0
2013-02-08 10:30:00,25.16,25.22,25.16,25.18,307800.0,18.6693,18.7138,18.6693,18.6841,307800.0
2013-02-08 10:40:00,25.18,25.21,25.13,25.14,368800.0,18.6841,18.7064,18.647,18.6545,368800.0
2013-02-08 10:50:00,25.14,25.14,25.09,25.1,105600.0,18.6545,18.6545,18.6174,18.6248,105600.0
2013-02-08 11:00:00,25.11,25.14,25.09,25.12,100800.0,18.6322,18.6545,18.6174,18.6396,100800.0
2013-02-08 11:10:00,25.12,25.14,25.11,25.12,173200.0,18.6396,18.6545,18.6322,18.6396,173200.0
2013-02-08 11:20:00,25.11,25.12,25.09,25.11,192000.0,18.6322,18.6396,18.6174,18.6322,192000.0
2013-02-08 11:30:00,25.11,25.11,25.09,25.1,222000.0,18.6322,18.6322,18.6174,18.6248,222000.0
2013-02-08 11:40:00,25.1,25.11,25.09,25.11,170200.0,18.6248,18.6322,18.6174,18.6322,170200.0
2013-02-08 11:50:00,25.1,25.11,25.08,25.1,229200.0,18.6248,18.6322,18.6099,18.6248,229200.0
2013-02-08 12:00:00,25.1,25.13,25.09,25.13,115600.0,18.6248,18.647,18.6174,18.647,115600.0
2013-02-08 12:10:00,25.13,25.17,25.12,25.14,134800.0,18.647,18.6767,18.6396,18.6545,134800.0
2013-02-08 12:20:00,25.14,25.14,25.09,25.11,150800.0,18.6545,18.6545,18.6174,18.6322,150800.0
2013-02-08 12:30:00,25.11,25.11,25.09,25.09,70000.0,18.6322,18.6322,18.6174,18.6174,70000.0
2013-02-08 12:40:00,25.09,25.12,25.09,25.11,66200.0,18.6174,18.6396,18.6174,18.6322,66200.0
2013-02-08 12:50:00,25.12,25.12,25.08,25.09,80000.0,18.6396,18.6396,18.6099,18.6174,80000.0
2013-02-08 13:00:00,25.1,25.1,25.05,25.06,187000.0,18.6248,18.6248,18.5877,18.5951,187000.0
2013-02-08 13:10:00,25.07,25.1,25.06,25.1,68800.0,18.6025,18.6248,18.5951,18.6248,68800.0
2013-02-08 13:20:00,25.1,25.11,25.08,25.08,108400.0,18.6248,18.6322,18.6099,18.6099,108400.0
2013-02-08 13:30:00,25.08,25.09,25.08,25.08,112200.0,18.6099,18.6174,18.6099,18.6099,112200.0
2013-02-08 13:40:00,25.09,25.11,25.08,25.11,131800.0,18.6174,18.6322,18.6099,18.6322,131800.0
2013-02-08 13:50:00,25.11,25.18,25.1,25.18,151800.0,18.6322,18.6841,18.6248,18.6841,151800.0
2013-02-08 14:00:00,25.17,25.18,25.13,25.14,202600.0,18.6767,18.6841,18.647,18.6545,202600.0
2013-02-08 14:10:00,25.14,25.14,25.11,25.11,62400.0,18.6545,18.6545,18.6322,18.6322,62400.0
2013-02-08 14:20:00,25.11,25.13,25.1,25.1,87600.0,18.6322,18.647,18.6248,18.6248,87600.0
2013-02-08 14:30:00,25.1,25.11,25.09,25.1,101400.0,18.6248,18.6322,18.6174,18.6248,101400.0
2013-02-08 14:40:00,25.1,25.1,25.05,25.05,81200.0,18.6248,18.6248,18.5877,18.5877,81200.0
2013-02-08 14:50:00,25.05,25.09,25.05,25.08,107400.0,18.5877,18.6174,18.5877,18.6099,107400.0
2013-02-08 15:00:00,25.07,25.11,25.06,25.1,135800.0,18.6025,18.6322,18.5951,18.6248,135800.0
2013-02-08 15:10:00,25.1,25.1,25.06,25.06,171800.0,18.6248,18.6248,18.5951,18.5951,171800.0
2013-02-08 15:20:00,25.06,25.09,25.05,25.07,228400.0,18.5951,18.6174,18.5877,18.6025,228400.0
2013-02-08 15:30:00,25.07,25.08,25.04,25.08,285200.0,18.6025,18.6099,18.5803,18.6099,285200.0
2013-02-08 15:40:00,25.08,25.12,25.07,25.11,423000.0,18.6099,18.6396,18.6025,18.6322,423000.0
2013-02-08 15:50:00,25.11,25.18,25.1,25.18,857200.0,18.6322,18.6841,18.6248,18.6841,857200.0
2013-02-11 09:30:00,25.18,25.18,25.08,25.08,223200.0,18.6841,18.6841,18.6099,18.6099,223200.0
2013-02-11 09:40:00,25.08,25.17,25.07,25.17,236200.0,18.6099,18.6767,18.6025,18.6767,236200.0
2013-02-11 09:50:00,25.17,25.2,25.11,25.15,128000.0,18.6767,18.699,18.6322,18.6619,128000.0
2013-02-11 10:00:00,25.14,25.16,25.13,25.15,174600.0,18.6545,18.6693,18.647,18.6619,174600.0
2013-02-11 10:10:00,25.15,25.15,25.07,25.1,148800.0,18.6619,18.6619,18.6025,18.6248,148800.0
2013-02-11 10:20:00,25.1,25.14,25.09,25.13,133400.0,18.6248,18.6545,18.6174,18.647,133400.0
2013-02-11 10:30:00,25.12,25.14,25.09,25.11,188400.0,18.6396,18.6545,18.6174,18.6322,188400.0
2013-02-11 10:40:00,25.11,25.17,25.09,25.15,215400.0,18.6322,18.6767,18.6174,18.6619,215400.0
2013-02-11 10:50:00,25.15,25.16,25.11,25.16,226000.0,18.6619,18.6693,18.6322,18.6693,226000.0
2013-02-11 11:00:00,25.15,25.17,25.15,25.16,133200.0,18.6619,18.6767,18.6619,18.6693,133200.0
2013-02-11 11:10:00,25.16,25.17,25.15,25.16,92800.0,18.6693,18.6767,18.6619,18.6693,92800.0
2013-02-11 11:20:00,25.15,25.17,25.11,25.11,180600.0,18.6619,18.6767,18.6322,18.6322,180600.0
2013-02-11 11:30:00,25.11,25.14,25.11,25.14,51200.0,18.6322,18.6545,18.6322,18.6545,51200.0
2013-02-11 11:40:00,25.14,25.14,25.1,25.13,117400.0,18.6545,18.6545,18.6248,18.647,117400.0
2013-02-11 11:50:00,25.13,25.14,25.1,25.14,169400.0,18.647,18.6545,18.6248,18.6545,169400.0
2013-02-11 12:00:00,25.13,25.14,25.11,25.13,194400.0,18.647,18.6545,18.6322,18.647,194400.0
2013-02-11 12:10:00,25.13,25.14,25.11,25.13,115600.0,18.647,18.6545,18.6322,18.647,115600.0
2013-02-11 12:20:00,25.13,25.14,25.1,25.1,86800.0,18.647,18.6545,18.6248,18.6248,86800.0
2013-02-11 12:30:00,25.1,25.11,25.09,25.11,84800.0,18.6248,18.6322,18.6174,18.6322,84800.0
2013-02-11 12:40:00,25.11,25.11,25.1,25.1,64400.0,18.6322,18.6322,18.6248,18.6248,64400.0
2013-02-11 12:50:00,25.1,25.14,25.1,25.11,121000.0,18.6248,18.6545,18.6248,18.6322,121000.0
2013-02-11 13:00:00,25.11,25.13,25.09,25.09,65000.0,18.6322,18.647,18.6174,18.6174,65000.0
2013-02-11 13:10:00,25.09,25.11,25.09,25.09,53000.0,18.6174,18.6322,18.6174,18.6174,53000.0
2013-02-11 13:20:00,25.09,25.11,25.09,25.11,44600.0,18.6174,18.6322,18.6174,18.6322,44600.0
2013-02-11 13:30:00,25.11,25.11,25.08,25.08,96000.0,18.6322,18.6322,18.6099,18.6099,96000.0
2013-02-11 13:40:00,25.08,25.08,25.06,25.07,191400.0,18.6099,18.6099,18.5951,18.6025,191400.0
2013-02-11 13:50:00,25.06,25.09,25.06,25.09,77400.0,18.5951,18.6174,18.5951,18.6174,77400.0
2013-02-11 14:00:00,25.09,25.1,25.06,25.09,182800.0,18.6174,18.6248,18.5951,18.6174,182800.0
2013-02-11 14:10:00,25.09,25.09,25.07,25.08,100800.0,18.6174,18.6174,18.6025,18.6099,100800.0
2013-02-11 14:20:00,25.08,25.09,25.07,25.09,72400.0,18.6099,18.6174,18.6025,18.6174,72400.0
2013-02-11 14:30:00,25.09,25.09,25.08,25.08,84800.0,18.6174,18.6174,18.6099,18.6099,84800.0
2013-02-11 14:40:00,25.09,25.09,25.08,25.09,97200.0,18.6174,18.6174,18.6099,18.6174,97200.0
2013-02-11 14:50:00,25.08,25.09,25.08,25.09,129200.0,18.6099,18.6174,18.6099,18.6174,129200.0
2013-02-11 15:00:00,25.08,25.11,25.08,25.1,171600.0,18.6099,18.6322,18.6099,18.6248,171600.0
2013-02-11 15:10:00,25.11,25.13,25.1,25.1,214200.0,18.6322,18.647,18.6248,18.6248,214200.0
2013-02-11 15:20:00,25.1,25.1,25.08,25.08,141600.0,18.6248,18.6248,18.6099,18.6099,141600.0
2013-02-11 15:30:00,25.08,25.14,25.07,25.14,422400.0,18.6099,18.6545,18.6025,18.6545,422400.0
2013-02-11 15:40:00,25.14,25.15,25.14,25.14,320600.0,18.6545,18.6619,18.6545,18.6545,320600.0
2013-02-11 15:50:00,25.14,25.14,25.11,25.13,659000.0,18.6545,18.6545,18.6322,18.647,659000.0
2013-02-12 09:30:00,25.06,25.11,24.95,24.97,645000.0,18.5951,18.6322,18.5135,18.5283,645000.0
2013-02-12 09:40:00,24.97,25.05,24.9,24.95,395600.0,18.5283,18.5877,18.4764,18.5135,395600.0
2013-02-12 09:50:00,24.95,25.0,24.91,24.93,480200.0,18.5135,18.5506,18.4838,18.4986,480200.0
2013-02-12 10:00:00,24.93,24.95,24.89,24.9,314400.0,18.4986,18.5135,18.469,18.4764,314400.0
2013-02-12 10:10:00,24.9,24.92,24.88,24.9,458800.0,18.4764,18.4912,18.4615,18.4764,458800.0
2013-02-12 10:20:00,24.9,24.9,24.81,24.84,965200.0,18.4764,18.4764,18.4096,18.4318,965200.0
2013-02-12 10:30:00,24.83,24.85,24.75,24.75,605000.0,18.4244,18.4393,18.3651,18.3651,605000.0
2013-02-12 10:40:00,24.75,24.83,24.71,24.81,453400.0,18.3651,18.4244,18.3354,18.4096,453400.0
2013-02-12 10:50:00,24.81,24.82,24.75,24.78,345600.0,18.4096,18.417,18.3651,18.3873,345600.0
2013-02-12 11:00:00,24.78,24.82,24.77,24.79,675000.0,18.3873,18.417,18.3799,18.3947,675000.0
2013-02-12 11:10:00,24.79,24.81,24.75,24.78,311000.0,18.3947,18.4096,18.3651,18.3873,311000.0
2013-02-12 11:20:00,24.79,24.8,24.74,24.75,227800.0,18.3947,18.4022,18.3576,18.3651,227800.0
2013-02-12 11:30:00,24.75,24.8,24.74,24.78,275800.0,18.3651,18.4022,18.3576,18.3873,275800.0
2013-02-12 11:40:00,24.78,24.79,24.77,24.78,173600.0,18.3873,18.3947,18.3799,18.3873,173600.0
2013-02-12 11:50:00,24.78,24.78,24.72,24.75,432600.0,18.3873,18.3873,18.3428,18.3651,432600.0
2013-02-12 12:00:00,24.75,24.83,24.75,24.8,496600.0,18.3651,18.4244,18.3651,18.4022,496600.0
2013-02-12 12:10:00,24.8,24.83,24.78,24.8,262600.0,18.4022,18.4244,18.3873,18.4022,262600.0
2013-02-12 12:20:00,24.81,24.81,24.78,24.78,133800.0,18.4096,18.4096,18.3873,18.3873,133800.0
2013-02-12 12:30:00,24.79,24.81,24.78,24.8,215000.0,18.3947,18.4096,18.3873,18.4022,215000.0
2013-02-12 12:40:00,24.8,24.8,24.78,24.78,124600.0,18.4022,18.4022,18.3873,18.3873,124600.0
2013-02-12 12:50:00,24.78,24.81,24.77,24.81,296800.0,18.3873,18.4096,18.3799,18.4096,296800.0
2013-02-12 13:00:00,24.81,24.88,24.81,24.84,368600.0,18.4096,18.4615,18.4096,18.4318,368600.0
2013-02-12 13:10:00,24.84,24.86,24.84,24.86,139600.0,18.4318,18.4467,18.4318,18.4467,139600.0
2013-02-12 13:20:00,24.86,24.88,24.84,24.87,709200.0,18.4467,18.4615,18.4318,18.4541,709200.0
2013-02-12 13:30:00,24.87,24.88,24.86,24.88,153800.0,18.4541,18.4615,18.4467,18.4615,153800.0
2013-02-12 13:40:00,24.88,24.88,24.85,24.85,125400.0,18.4615,18.4615,18.4393,18.4393,125400.0
2013-02-12 13:50:00,24.85,24.86,24.82,24.85,136400.0,18.4393,18.4467,18.417,18.4393,136400.0
2013-02-12 14:00:00,24.85,24.85,24.83,24.83,166800.0,18.4393,18.4393,18.4244,18.4244,166800.0
2013-02-12 14:10:00,24.84,24.84,24.8,24.8,131800.0,18.4318,18.4318,18.4022,18.4022,131800.0
2013-02-12 14:20:00,24.8,24.8,24.77,24.78,157000.0,18.4022,18.4022,18.3799,18.3873,157000.0
2013-02-12 14:30:00,24.79,24.81,24.78,24.8,225200.0,18.3947,18.4096,18.3873,18.4022,225200.0
2013-02-12 14:40:00,24.8,24.8,24.78,24.79,150200.0,18.4022,18.4022,18.3873,18.3947,150200.0
2013-02-12 14:50:00,24.78,24.8,24.76,24.76,165000.0,18.3873,18.4022,18.3725,18.3725,165000.0
2013-02-12 15:00:00,24.77,24.77,24.74,24.75,256200.0,18.3799,18.3799,18.3576,18.3651,256200.0
2013-02-12 15:10:00,24.75,24.77,24.75,24.77,197000.0,18.3651,18.3799,18.3651,18.3799,197000.0
2013-02-12 15:20:00,24.77,24.78,24.75,24.75,279000.0,18.3799,18.3873,18.3651,18.3651,279000.0
2013-02-12 15:30:00,24.75,24.79,24.74,24.75,652000.0,18.3651,18.3947,18.3576,18.3651,652000.0
2013-02-12 15:40:00,24.75,24.78,24.75,24.77,725200.0,18.3651,18.3873,18.3651,18.3799,725200.0
2013-02-12 15:50:00,24.77,24.77,24.74,24.75,1100400.0,18.3799,18.3799,18.3576,18.3651,1100400.0
2013-02-13 09:30:00,24.72,24.77,24.66,24.7,358000.0,18.4748,18.5121,18.4299,18.4598,358000.0
2013-02-13 09:40:00,24.7,24.75,24.65,24.68,320000.0,18.4598,18.4972,18.4225,18.4449,320000.0
2013-02-13 09:50:00,24.68,24.68,24.61,24.67,212200.0,18.4449,18.4449,18.3926,18.4374,212200.0
2013-02-13 10:00:00,24.67,24.7,24.61,24.61,235400.0,18.4374,18.4598,18.3926,18.3926,235400.0
2013-02-13 10:10:00,24.62,24.66,24.58,24.59,351400.0,18.4,18.4299,18.3701,18.3776,351400.0
2013-02-13 10:20:00,24.59,24.63,24.53,24.57,590400.0,18.3776,18.4075,18.3328,18.3627,590400.0
2013-02-13 10:30:00,24.57,24.63,24.55,24.6,352200.0,18.3627,18.4075,18.3477,18.3851,352200.0
2013-02-13 10:40:00,24.6,24.61,24.58,24.6,169000.0,18.3851,18.3926,18.3701,18.3851,169000.0
2013-02-13 10:50:00,24.6,24.6,24.53,24.54,266600.0,18.3851,18.3851,18.3328,18.3402,266600.0
2013-02-13 11:00:00,24.55,24.55,24.5,24.52,225800.0,18.3477,18.3477,18.3104,18.3253,225800.0
2013-02-13 11:10:00,24.52,24.52,24.5,24.51,234200.0,18.3253,18.3253,18.3104,18.3178,234200.0
2013-02-13 11:20:00,24.51,24.52,24.46,24.46,197200.0,18.3178,18.3253,18.2805,18.2805,197200.0
2013-02-13 11:30:00,24.47,24.56,24.46,24.54,144800.0,18.2879,18.3552,18.2805,18.3402,144800.0
2013-02-13 11:40:00,24.54,24.55,24.53,24.53,164200.0,18.3402,18.3477,18.3328,18.3328,164200.0
2013-02-13 11:50:00,24.53,24.53,24.5,24.5,164200.0,18.3328,18.3328,18.3104,18.3104,164200.0
2013-02-13 12:00:00,24.5,24.5,24.49,24.5,152400.0,18.3104,18.3104,18.3029,18.3104,152400.0
2013-02-13 12:10:00,24.49,24.5,24.49,24.5,61600.0,18.3029,18.3104,18.3029,18.3104,61600.0
2013-02-13 12:20:00,24.5,24.5,24.48,24.48,189000.0,18.3104,18.3104,18.2954,18.2954,189000.0
2013-02-13 12:30:00,24.48,24.49,24.44,24.46,166600.0,18.2954,18.3029,18.2655,18.2805,166600.0
2013-02-13 12:40:00,24.46,24.5,24.45,24.49,92000.0,18.2805,18.3104,18.273,18.3029,92000.0
2013-02-13 12:50:00,24.5,24.5,24.45,24.47,153800.0,18.3104,18.3104,18.273,18.2879,153800.0
2013-02-13 13:00:00,24.46,24.46,24.4,24.43,556600.0,18.2805,18.2805,18.2356,18.258,556600.0
2013-02-13 13:10:00,24.43,24.45,24.4,24.45,161200.0,18.258,18.273,18.2356,18.273,161200.0
2013-02-13 13:20:00,24.45,24.46,24.42,24.42,131800.0,18.273,18.2805,18.2506,18.2506,131800.0
2013-02-13 13:30:00,24.43,24.47,24.42,24.46,165200.0,18.258,18.2879,18.2506,18.2805,165200.0
2013-02-13 13:40:00,24.46,24.46,24.43,24.45,273400.0,18.2805,18.2805,18.258,18.273,273400.0
2013-02-13 13:50:00,24.44,24.46,24.42,24.42,121800.0,18.2655,18.2805,18.2506,18.2506,121800.0
2013-02-13 14:00:00,24.42,24.43,24.38,24.42,485400.0,18.2506,18.258,18.2207,18.2506,485400.0
2013-02-13 14:10:00,24.41,24.42,24.38,24.41,213000.0,18.2431,18.2506,18.2207,18.2431,213000.0
2013-02-13 14:20:00,24.4,24.41,24.38,24.39,188000.0,18.2356,18.2431,18.2207,18.2281,188000.0
2013-02-13 14:30:00,24.39,24.42,24.34,24.41,385600.0,18.2281,18.2506,18.1908,18.2431,385600.0
2013-02-13 14:40:00,24.41,24.42,24.34,24.35,182600.0,18.2431,18.2506,18.1908,18.1982,182600.0
2013-02-13 14:50:00,24.35,24.36,24.29,24.29,484000.0,18.1982,18.2057,18.1534,18.1534,484000.0
2013-02-13 15:00:00,24.29,24.3,24.25,24.3,727000.0,18.1534,18.1609,18.1235,18.1609,727000.0
2013-02-13 15:10:00,24.3,24.3,24.25,24.3,348400.0,18.1609,18.1609,18.1235,18.1609,348400.0
2013-02-13 15:20:00,24.3,24.34,24.3,24.33,350600.0,18.1609,18.1908,18.1609,18.1833,350600.0
2013-02-13 15:30:00,24.33,24.33,24.28,24.29,337800.0,18.1833,18.1833,18.1459,18.1534,337800.0
2013-02-13 15:40:00,24.28,24.32,24.27,24.27,415600.0,18.1459,18.1758,18.1385,18.1385,415600.0
2013-02-13 15:50:00,24.27,24.33,24.27,24.33,941200.0,18.1385,18.1833,18.1385,18.1833,941200.0
2013-02-14 09:30:00,24.22,24.35,24.09,24.34,270600.0,18.1011,18.1982,18.0039,18.1908,270600.0
2013-02-14 09:40:00,24.34,24.39,24.25,24.26,182000.0,18.1908,18.2281,18.1235,18.131,182000.0
2013-02-14 09:50:00,24.26,24.36,24.26,24.36,332000.0,18.131,18.2057,18.131,18.2057,332000.0
2013-02-14 10:00:00,24.35,24.4,24.33,24.36,274600.0,18.1982,18.2356,18.1833,18.2057,274600.0
2013-02-14 10:10:00,24.36,24.4,24.36,24.36,399800.0,18.2057,18.2356,18.2057,18.2057,399800.0
2013-02-14 10:20:00,24.36,24.38,24.34,24.35,389600.0,18.2057,18.2207,18.1908,18.1982,389600.0
2013-02-14 10:30:00,24.35,24.36,24.31,24.36,400400.0,18.1982,18.2057,18.1684,18.2057,400400.0
2013-02-14 10:40:00,24.36,24.38,24.31,24.32,275200.0,18.2057,18.2207,18.1684,18.1758,275200.0
2013-02-14 10:50:00,24.31,24.33,24.3,24.3,158400.0,18.1684,18.1833,18.1609,18.1609,158400.0
2013-02-14 11:00:00,24.3,24.32,24.26,24.26,177400.0,18.1609,18.1758,18.131,18.131,177400.0
2013-02-14 11:10:00,24.26,24.29,24.26,24.29,229200.0,18.131,18.1534,18.131,18.1534,229200.0
2013-02-14 11:20:00,24.29,24.31,24.27,24.29,311400.0,18.1534,18.1684,18.1385,18.1534,311400.0
2013-02-14 11:30:00,24.29,24.32,24.28,24.29,157200.0,18.1534,18.1758,18.1459,18.1534,157200.0
2013-02-14 11:40:00,24.29,24.29,24.24,24.25,289600.0,18.1534,18.1534,18.116,18.1235,289600.0
2013-02-14 11:50:00,24.25,24.26,24.22,24.23,198200.0,18.1235,18.131,18.1011,18.1086,198200.0
2013-02-14 12:00:00,24.23,24.27,24.22,24.25,300000.0,18.1086,18.1385,18.1011,18.1235,300000.0
2013-02-14 12:10:00,24.25,24.27,24.23,24.26,158000.0,18.1235,18.1385,18.1086,18.131,158000.0
2013-02-14 12:20:00,24.27,24.29,24.24,24.24,206200.0,18.1385,18.1534,18.116,18.116,206200.0
2013-02-14 12:30:00,24.24,24.29,24.24,24.25,300400.0,18.116,18.1534,18.116,18.1235,300400.0
2013-02-14 12:40:00,24.25,24.35,24.25,24.31,184200.0,18.1235,18.1982,18.1235,18.1684,184200.0
2013-02-14 12:50:00,24.3,24.33,24.29,24.31,79000.0,18.1609,18.1833,18.1534,18.1684,79000.0
2013-02-14 13:00:00,24.32,24.33,24.3,24.33,141000.0,18.1758,18.1833,18.1609,18.1833,141000.0
2013-02-14 13:10:00,24.33,24.35,24.3,24.35,240200.0,18.1833,18.1982,18.1609,18.1982,240200.0
2013-02-14 13:20:00,24.35,24.37,24.31,24.33,172800.0,18.1982,18.2132,18.1684,18.1833,172800.0
2013-02-14 13:30:00,24.33,24.33,24.32,24.32,90000.0,18.1833,18.1833,18.1758,18.1758,90000.0
2013-02-14 13:40:00,24.32,24.33,24.31,24.33,197200.0,18.1758,18.1833,18.1684,18.1833,197200.0
2013-02-14 13:50:00,24.33,24.33,24.32,24.32,190800.0,18.1833,18.1833,18.1758,18.1758,190800.0
2013-02-14 14:00:00,24.32,24.41,24.32,24.41,166600.0,18.1758,18.2431,18.1758,18.2431,166600.0
2013-02-14 14:10:00,24.4,24.42,24.37,24.38,188600.0,18.2356,18.2506,18.2132,18.2207,188600.0
2013-02-14 14:20:00,24.38,24.39,24.36,24.36,172000.0,18.2207,18.2281,18.2057,18.2057,172000.0
2013-02-14 14:30:00,24.36,24.41,24.34,24.41,209200.0,18.2057,18.2431,18.1908,18.2431,209200.0
2013-02-14 14:40:00,24.41,24.47,24.39,24.46,191400.0,18.2431,18.2879,18.2281,18.2805,191400.0
2013-02-14 14:50:00,24.46,24.46,24.42,24.45,143400.0,18.2805,18.2805,18.2506,18.273,143400.0
2013-02-14 15:00:00,24.45,24.46,24.38,24.4,157400.0,18.273,18.2805,18.2207,18.2356,157400.0
2013-02-14 15:10:00,24.4,24.43,24.38,24.38,105000.0,18.2356,18.258,18.2207,18.2207,105000.0
2013-02-14 15:20:00,24.38,24.42,24.36,24.39,175400.0,18.2207,18.2506,18.2057,18.2281,175400.0
2013-02-14 15:30:00,24.39,24.43,24.39,24.4,193000.0,18.2281,18.258,18.2281,18.2356,193000.0
2013-02-14 15:40:00,24.4,24.41,24.36,24.37,185800.0,18.2356,18.2431,18.2057,18.2132,185800.0
2013-02-14 15:50:00,24.38,24.43,24.38,24.42,602400.0,18.2207,18.258,18.2207,18.2506,602400.0
2013-02-15 09:30:00,24.47,24.55,24.44,24.5,834400.0,18.2879,18.3477,18.2655,18.3104,834400.0
2013-02-15 09:40:00,24.5,24.52,24.45,24.46,187800.0,18.3104,18.3253,18.273,18.2805,187800.0
2013-02-15 09:50:00,24.46,24.51,24.38,24.44,257600.0,18.2805,18.3178,18.2207,18.2655,257600.0
2013-02-15 10:00:00,24.45,24.48,24.43,24.45,114800.0,18.273,18.2954,18.258,18.273,114800.0
2013-02-15 10:10:00,24.45,24.57,24.45,24.57,298000.0,18.273,18.3627,18.273,18.3627,298000.0
2013-02-15 10:20:00,24.57,24.57,24.5,24.5,218000.0,18.3627,18.3627,18.3104,18.3104,218000.0
2013-02-15 10:30:00,24.5,24.64,24.48,24.63,471600.0,18.3104,18.415,18.2954,18.4075,471600.0
2013-02-15 10:40:00,24.63,24.71,24.57,24.57,677600.0,18.4075,18.4673,18.3627,18.3627,677600.0
2013-02-15 10:50:00,24.58,24.63,24.56,24.6,324400.0,18.3701,18.4075,18.3552,18.3851,324400.0
2013-02-15 11:00:00,24.6,24.6,24.57,24.58,368000.0,18.3851,18.3851,18.3627,18.3701,368000.0
2013-02-15 11:10:00,24.58,24.59,24.52,24.53,163400.0,18.3701,18.3776,18.3253,18.3328,163400.0
2013-02-15 11:20:00,24.53,24.6,24.52,24.55,214400.0,18.3328,18.3851,18.3253,18.3477,214400.0
2013-02-15 11:30:00,24.55,24.56,24.51,24.51,125400.0,18.3477,18.3552,18.3178,18.3178,125400.0
2013-02-15 11:40:00,24.51,24.55,24.5,24.55,253600.0,18.3178,18.3477,18.3104,18.3477,253600.0
2013-02-15 11:50:00,24.55,24.57,24.52,24.54,104800.0,18.3477,18.3627,18.3253,18.3402,104800.0
2013-02-15 12:00:00,24.54,24.54,24.51,24.52,79000.0,18.3402,18.3402,18.3178,18.3253,79000.0
2013-02-15 12:10:00,24.53,24.54,24.49,24.53,701200.0,18.3328,18.3402,18.3029,18.3328,701200.0
2013-02-15 12:20:00,24.53,24.53,24.49,24.53,99600.0,18.3328,18.3328,18.3029,18.3328,99600.0
2013-02-15 12:30:00,24.53,24.6,24.52,24.52,109800.0,18.3328,18.3851,18.3253,18.3253,109800.0
2013-02-15 12:40:00,24.52,24.54,24.51,24.54,68600.0,18.3253,18.3402,18.3178,18.3402,68600.0
2013-02-15 12:50:00,24.54,24.56,24.53,24.55,71800.0,18.3402,18.3552,18.3328,18.3477,71800.0
2013-02-15 13:00:00,24.55,24.56,24.52,24.53,166800.0,18.3477,18.3552,18.3253,18.3328,166800.0
2013-02-15 13:10:00,24.53,24.56,24.52,24.54,74800.0,18.3328,18.3552,18.3253,18.3402,74800.0
2013-02-15 13:20:00,24.54,24.54,24.5,24.51,61600.0,18.3402,18.3402,18.3104,18.3178,61600.0
2013-02-15 13:30:00,24.51,24.57,24.5,24.56,144400.0,18.3178,18.3627,18.3104,18.3552,144400.0
2013-02-15 13:40:00,24.56,24.56,24.54,24.55,159800.0,18.3552,18.3552,18.3402,18.3477,159800.0
2013-02-15 13:50:00,24.54,24.59,24.54,24.58,284600.0,18.3402,18.3776,18.3402,18.3701,284600.0
2013-02-15 14:00:00,24.58,24.59,24.55,24.55,152600.0,18.3701,18.3776,18.3477,18.3477,152600.0
2013-02-15 14:10:00,24.55,24.55,24.49,24.49,145600.0,18.3477,18.3477,18.3029,18.3029,145600.0
2013-02-15 14:20:00,24.49,24.54,24.49,24.51,128200.0,18.3029,18.3402,18.3029,18.3178,128200.0
2013-02-15 14:30:00,24.52,24.56,24.5,24.54,135000.0,18.3253,18.3552,18.3104,18.3402,135000.0
2013-02-15 14:40:00,24.54,24.55,24.49,24.5,172000.0,18.3402,18.3477,18.3029,18.3104,172000.0
2013-02-15 14:50:00,24.5,24.52,24.49,24.5,151800.0,18.3104,18.3253,18.3029,18.3104,151800.0
2013-02-15 15:00:00,24.5,24.56,24.49,24.55,230000.0,18.3104,18.3552,18.3029,18.3477,230000.0
2013-02-15 15:10:00,24.55,24.57,24.52,24.56,317000.0,18.3477,18.3627,18.3253,18.3552,317000.0
2013-02-15 15:20:00,24.57,24.63,24.57,24.57,322400.0,18.3627,18.4075,18.3627,18.3627,322400.0
2013-02-15 15:30:00,24.57,24.61,24.57,24.57,196600.0,18.3627,18.3926,18.3627,18.3627,196600.0
2013-02-15 15:40:00,24.58,24.66,24.58,24.66,489000.0,18.3701,18.4299,18.3701,18.4299,489000.0
2013-02-15 15:50:00,24.65,24.69,24.64,24.67,990200.0,18.4225,18.4523,18.415,18.4374,990200.0
2013-02-19 09:30:00,24.63,24.7,24.42,24.54,570400.0,18.4075,18.4598,18.2506,18.3402,570400.0
2013-02-19 09:40:00,24.54,24.64,24.5,24.58,369000.0,18.3402,18.415,18.3104,18.3701,369000.0
2013-02-19 09:50:00,24.58,24.61,24.55,24.57,200400.0,18.3701,18.3926,18.3477,18.3627,200400.0
2013-02-19 10:00:00,24.55,24.59,24.52,24.54,482400.0,18.3477,18.3776,18.3253,18.3402,482400.0
2013-02-19 10:10:00,24.54,24.56,24.52,24.54,202200.0,18.3402,18.3552,18.3253,18.3402,202200.0
2013-02-19 10:20:00,24.53,24.61,24.53,24.6,410200.0,18.3328,18.3926,18.3328,18.3851,410200.0
2013-02-19 10:30:00,24.6,24.66,24.58,24.65,180400.0,18.3851,18.4299,18.3701,18.4225,180400.0
2013-02-19 10:40:00,24.65,24.71,24.64,24.71,318600.0,18.4225,18.4673,18.415,18.4673,318600.0
2013-02-19 10:50:00,24.7,24.71,24.61,24.68,253000.0,18.4598,18.4673,18.3926,18.4449,253000.0
2013-02-19 11:00:00,24.67,24.68,24.62,24.66,139000.0,18.4374,18.4449,18.4,18.4299,139000.0
2013-02-19 11:10:00,24.66,24.68,24.65,24.67,121800.0,18.4299,18.4449,18.4225,18.4374,121800.0
2013-02-19 11:20:00,24.67,24.71,24.65,24.71,134200.0,18.4374,18.4673,18.4225,18.4673,134200.0
2013-02-19 11:30:00,24.71,24.73,24.7,24.73,115400.0,18.4673,18.4822,18.4598,18.4822,115400.0
2013-02-19 11:40:00,24.73,24.75,24.7,24.73,197400.0,18.4822,18.4972,18.4598,18.4822,197400.0
2013-02-19 11:50:00,24.73,24.79,24.71,24.79,141200.0,18.4822,18.5271,18.4673,18.5271,141200.0
2013-02-19 12:00:00,24.79,24.8,24.75,24.75,133200.0,18.5271,18.5346,18.4972,18.4972,133200.0
2013-02-19 12:10:00,24.75,24.75,24.74,24.75,132000.0,18.4972,18.4972,18.4897,18.4972,132000.0
2013-02-19 12:20:00,24.75,24.77,24.74,24.75,106800.0,18.4972,18.5121,18.4897,18.4972,106800.0
2013-02-19 12:30:00,24.75,24.75,24.71,24.71,100800.0,18.4972,18.4972,18.4673,18.4673,100800.0
2013-02-19 12:40:00,24.71,24.71,24.66,24.69,147600.0,18.4673,18.4673,18.4299,18.4523,147600.0
2013-02-19 12:50:00,24.69,24.71,24.66,24.67,94400.0,18.4523,18.4673,18.4299,18.4374,94400.0
2013-02-19 13:00:00,24.67,24.68,24.66,24.67,63200.0,18.4374,18.4449,18.4299,18.4374,63200.0
2013-02-19 13:10:00,24.67,24.75,24.67,24.75,131600.0,18.4374,18.4972,18.4374,18.4972,131600.0
2013-02-19 13:20:00,24.75,24.75,24.72,24.73,104200.0,18.4972,18.4972,18.4748,18.4822,104200.0
2013-02-19 13:30:00,24.73,24.74,24.68,24.71,108000.0,18.4822,18.4897,18.4449,18.4673,108000.0
2013-02-19 13:40:00,24.71,24.72,24.7,24.72,96400.0,18.4673,18.4748,18.4598,18.4748,96400.0
2013-02-19 13:50:00,24.72,24.72,24.7,24.7,333000.0,18.4748,18.4748,18.4598,18.4598,333000.0
2013-02-19 14:00:00,24.7,24.75,24.7,24.74,139400.0,18.4598,18.4972,18.4598,18.4897,139400.0
2013-02-19 14:10:00,24.74,24.75,24.71,24.72,112200.0,18.4897,18.4972,18.4673,18.4748,112200.0
2013-02-19 14:20:00,24.71,24.8,24.71,24.79,141800.0,18.4673,18.5346,18.4673,18.5271,141800.0
2013-02-19 14:30:00,24.79,24.81,24.76,24.77,256200.0,18.5271,18.542,18.5047,18.5121,256200.0
2013-02-19 14:40:00,24.77,24.79,24.77,24.79,109600.0,18.5121,18.5271,18.5121,18.5271,109600.0
2013-02-19 14:50:00,24.79,24.8,24.77,24.78,120400.0,18.5271,18.5346,18.5121,18.5196,120400.0
2013-02-19 15:00:00,24.78,24.8,24.75,24.77,175600.0,18.5196,18.5346,18.4972,18.5121,175600.0
2013-02-19 15:10:00,24.77,24.8,24.75,24.79,171400.0,18.5121,18.5346,18.4972,18.5271,171400.0
2013-02-19 15:20:00,24.8,24.81,24.78,24.78,220000.0,18.5346,18.542,18.5196,18.5196,220000.0
2013-02-19 15:30:00,24.78,24.79,24.75,24.76,252200.0,18.5196,18.5271,18.4972,18.5047,252200.0
2013-02-19 15:40:00,24.76,24.77,24.74,24.76,326600.0,18.5047,18.5121,18.4897,18.5047,326600.0
2013-02-19 15:50:00,24.77,24.77,24.75,24.77,626400.0,18.5121,18.5121,18.4972,18.5121,626400.0
2013-02-20 09:30:00,25.02,25.13,24.95,25.1,656200.0,18.699,18.7812,18.6467,18.7588,656200.0
2013-02-20 09:40:00,25.1,25.1,24.96,24.98,397400.0,18.7588,18.7588,18.6541,18.6691,397400.0
2013-02-20 09:50:00,24.98,25.04,24.93,24.98,281000.0,18.6691,18.7139,18.6317,18.6691,281000.0
2013-02-20 10:00:00,24.98,25.03,24.97,24.98,224400.0,18.6691,18.7065,18.6616,18.6691,224400.0
2013-02-20 10:10:00,24.98,25.05,24.98,25.05,283200.0,18.6691,18.7214,18.6691,18.7214,283200.0
2013-02-20 10:20:00,25.05,25.05,25.0,25.0,144400.0,18.7214,18.7214,18.684,18.684,144400.0
2013-02-20 10:30:00,25.0,25.02,24.95,25.0,127400.0,18.684,18.699,18.6467,18.684,127400.0
2013-02-20 10:40:00,25.0,25.03,24.95,24.96,197400.0,18.684,18.7065,18.6467,18.6541,197400.0
2013-02-20 10:50:00,24.96,25.01,24.96,25.0,158400.0,18.6541,18.6915,18.6541,18.684,158400.0
2013-02-20 11:00:00,24.99,24.99,24.93,24.99,150200.0,18.6766,18.6766,18.6317,18.6766,150200.0
2013-02-20 11:10:00,24.99,25.03,24.98,25.03,214000.0,18.6766,18.7065,18.6691,18.7065,214000.0
2013-02-20 11:20:00,25.02,25.04,25.0,25.02,222600.0,18.699,18.7139,18.684,18.699,222600.0
2013-02-20 11:30:00,25.02,25.03,24.99,25.01,200600.0,18.699,18.7065,18.6766,18.6915,200600.0
2013-02-20 11:40:00,25.02,25.07,25.02,25.06,248400.0,18.699,18.7363,18.699,18.7289,248400.0
2013-02-20 11:50:00,25.06,25.07,25.0,25.05,123800.0,18.7289,18.7363,18.684,18.7214,123800.0
2013-02-20 12:00:00,25.05,25.05,25.0,25.03,123200.0,18.7214,18.7214,18.684,18.7065,123200.0
2013-02-20 12:10:00,25.03,25.06,25.0,25.02,153600.0,18.7065,18.7289,18.684,18.699,153600.0
2013-02-20 12:20:00,25.02,25.06,25.02,25.04,116000.0,18.699,18.7289,18.699,18.7139,116000.0
2013-02-20 12:30:00,25.04,25.07,25.03,25.06,149000.0,18.7139,18.7363,18.7065,18.7289,149000.0
2013-02-20 12:40:00,25.06,25.08,25.03,25.04,143600.0,18.7289,18.7438,18.7065,18.7139,143600.0
2013-02-20 12:50:00,25.04,25.07,25.03,25.07,104200.0,18.7139,18.7363,18.7065,18.7363,104200.0
2013-02-20 13:00:00,25.07,25.08,25.04,25.07,136200.0,18.7363,18.7438,18.7139,18.7363,136200.0
2013-02-20 13:10:00,25.07,25.08,25.02,25.04,171000.0,18.7363,18.7438,18.699,18.7139,171000.0
2013-02-20 13:20:00,25.04,25.06,25.03,25.04,130400.0,18.7139,18.7289,18.7065,18.7139,130400.0
2013-02-20 13:30:00,25.04,25.06,25.0,25.02,134600.0,18.7139,18.7289,18.684,18.699,134600.0
2013-02-20 13:40:00,25.02,25.06,25.0,25.03,128200.0,18.699,18.7289,18.684,18.7065,128200.0
2013-02-20 13:50:00,25.03,25.04,24.99,25.03,102200.0,18.7065,18.7139,18.6766,18.7065,102200.0
2013-02-20 14:00:00,25.03,25.06,24.98,25.06,288400.0,18.7065,18.7289,18.6691,18.7289,288400.0
2013-02-20 14:10:00,25.06,25.06,25.0,25.04,212400.0,18.7289,18.7289,18.684,18.7139,212400.0
2013-02-20 14:20:00,25.03,25.04,24.99,25.03,163400.0,18.7065,18.7139,18.6766,18.7065,163400.0
2013-02-20 14:30:00,25.03,25.06,25.02,25.06,230800.0,18.7065,18.7289,18.699,18.7289,230800.0
2013-02-20 14:40:00,25.06,25.06,24.98,24.99,184400.0,18.7289,18.7289,18.6691,18.6766,184400.0
2013-02-20 14:50:00,24.99,25.02,24.97,25.0,262800.0,18.6766,18.699,18.6616,18.684,262800.0
2013-02-20 15:00:00,25.0,25.0,24.91,24.97,261200.0,18.684,18.684,18.6168,18.6616,261200.0
2013-02-20 15:10:00,24.97,25.0,24.93,24.97,211400.0,18.6616,18.684,18.6317,18.6616,211400.0
2013-02-20 15:20:00,24.97,25.0,24.96,24.99,250400.0,18.6616,18.684,18.6541,18.6766,250400.0
2013-02-20 15:30:00,24.99,25.01,24.95,25.0,423400.0,18.6766,18.6915,18.6467,18.684,423400.0
2013-02-20 15:40:00,25.0,25.0,24.93,24.93,454000.0,18.684,18.684,18.6317,18.6317,454000.0
2013-02-20 15:50:00,24.93,24.96,24.9,24.92,577400.0,18.6317,18.6541,18.6093,18.6242,577400.0
2013-02-21 09:30:00,24.92,24.92,24.72,24.75,308800.0,18.6242,18.6242,18.4748,18.4972,308800.0
2013-02-21 09:40:00,24.74,24.8,24.65,24.72,261600.0,18.4897,18.5346,18.4225,18.4748,261600.0
2013-02-21 09:50:00,24.72,24.73,24.65,24.69,128200.0,18.4748,18.4822,18.4225,18.4523,128200.0
2013-02-21 10:00:00,24.68,24.72,24.61,24.64,258400.0,18.4449,18.4748,18.3926,18.415,258400.0
2013-02-21 10:10:00,24.65,24.66,24.6,24.65,122400.0,18.4225,18.4299,18.3851,18.4225,122400.0
2013-02-21 10:20:00,24.65,24.74,24.65,24.72,193000.0,18.4225,18.4897,18.4225,18.4748,193000.0
2013-02-21 10:30:00,24.72,24.72,24.65,24.66,143400.0,18.4748,18.4748,18.4225,18.4299,143400.0
2013-02-21 10:40:00,24.66,24.72,24.65,24.65,193400.0,18.4299,18.4748,18.4225,18.4225,193400.0
2013-02-21 10:50:00,24.65,24.65,24.61,24.64,77200.0,18.4225,18.4225,18.3926,18.415,77200.0
2013-02-21 11:00:00,24.65,24.66,24.59,24.62,150400.0,18.4225,18.4299,18.3776,18.4,150400.0
2013-02-21 11:10:00,24.61,24.62,24.56,24.57,83000.0,18.3926,18.4,18.3552,18.3627,83000.0
2013-02-21 11:20:00,24.57,24.59,24.55,24.58,88200.0,18.3627,18.3776,18.3477,18.3701,88200.0
2013-02-21 11:30:00,24.58,24.64,24.55,24.64,144600.0,18.3701,18.415,18.3477,18.415,144600.0
2013-02-21 11:40:00,24.65,24.65,24.59,24.61,82600.0,18.4225,18.4225,18.3776,18.3926,82600.0
2013-02-21 11:50:00,24.61,24.65,24.6,24.64,55000.0,18.3926,18.4225,18.3851,18.415,55000.0
2013-02-21 12:00:00,24.63,24.64,24.59,24.61,79400.0,18.4075,18.415,18.3776,18.3926,79400.0
2013-02-21 12:10:00,24.62,24.64,24.59,24.63,172400.0,18.4,18.415,18.3776,18.4075,172400.0
2013-02-21 12:20:00,24.63,24.65,24.59,24.61,174400.0,18.4075,18.4225,18.3776,18.3926,174400.0
2013-02-21 12:30:00,24.61,24.61,24.57,24.57,89400.0,18.3926,18.3926,18.3627,18.3627,89400.0
2013-02-21 12:40:00,24.57,24.6,24.56,24.59,57600.0,18.3627,18.3851,18.3552,18.3776,57600.0
2013-02-21 12:50:00,24.59,24.67,24.59,24.65,86600.0,18.3776,18.4374,18.3776,18.4225,86600.0
2013-02-21 13:00:00,24.65,24.68,24.65,24.68,94000.0,18.4225,18.4449,18.4225,18.4449,94000.0
2013-02-21 13:10:00,24.68,24.69,24.66,24.68,229200.0,18.4449,18.4523,18.4299,18.4449,229200.0
2013-02-21 13:20:00,24.68,24.73,24.67,24.72,252200.0,18.4449,18.4822,18.4374,18.4748,252200.0
2013-02-21 13:30:00,24.72,24.73,24.69,24.71,146600.0,18.4748,18.4822,18.4523,18.4673,146600.0
2013-02-21 13:40:00,24.71,24.71,24.66,24.69,114000.0,18.4673,18.4673,18.4299,18.4523,114000.0
2013-02-21 13:50:00,24.68,24.71,24.67,24.7,135200.0,18.4449,18.4673,18.4374,18.4598,135200.0
2013-02-21 14:00:00,24.7,24.71,24.62,24.65,143000.0,18.4598,18.4673,18.4,18.4225,143000.0
2013-02-21 14:10:00,24.65,24.66,24.63,24.66,88000.0,18.4225,18.4299,18.4075,18.4299,88000.0
2013-02-21 14:20:00,24.66,24.7,24.66,24.7,161000.0,18.4299,18.4598,18.4299,18.4598,161000.0
2013-02-21 14:30:00,24.69,24.74,24.69,24.7,127000.0,18.4523,18.4897,18.4523,18.4598,127000.0
2013-02-21 14:40:00,24.7,24.72,24.67,24.67,195600.0,18.4598,18.4748,18.4374,18.4374,195600.0
2013-02-21 14:50:00,24.67,24.75,24.66,24.73,207000.0,18.4374,18.4972,18.4299,18.4822,207000.0
2013-02-21 15:00:00,24.73,24.8,24.72,24.77,350200.0,18.4822,18.5346,18.4748,18.5121,350200.0
2013-02-21 15:10:00,24.77,24.79,24.73,24.78,352200.0,18.5121,18.5271,18.4822,18.5196,352200.0
2013-02-21 15:20:00,24.78,24.85,24.78,24.85,226000.0,18.5196,18.5719,18.5196,18.5719,226000.0
2013-02-21 15:30:00,24.85,24.85,24.77,24.79,221800.0,18.5719,18.5719,18.5121,18.5271,221800.0
2013-02-21 15:40:00,24.79,24.83,24.77,24.81,334400.0,18.5271,18.557,18.5121,18.542,334400.0
2013-02-21 15:50:00,24.81,24.82,24.79,24.81,894400.0,18.542,18.5495,18.5271,18.542,894400.0
2013-02-22 09:30:00,24.97,24.99,24.85,24.86,267000.0,18.6616,18.6766,18.5719,18.5794,267000.0
2013-02-22 09:40:00,24.85,24.97,24.8,24.91,263000.0,18.5719,18.6616,18.5346,18.6168,263000.0
2013-02-22 09:50:00,24.91,24.97,24.91,24.93,112800.0,18.6168,18.6616,18.6168,18.6317,112800.0
2013-02-22 10:00:00,24.95,24.96,24.88,24.9,147200.0,18.6467,18.6541,18.5943,18.6093,147200.0
2013-02-22 10:10:00,24.9,24.91,24.86,24.87,112600.0,18.6093,18.6168,18.5794,18.5869,112600.0
2013-02-22 10:20:00,24.88,24.9,24.82,24.84,105000.0,18.5943,18.6093,18.5495,18.5645,105000.0
2013-02-22 10:30:00,24.85,24.86,24.83,24.83,103800.0,18.5719,18.5794,18.557,18.557,103800.0
2013-02-22 10:40:00,24.84,24.9,24.83,24.88,91600.0,18.5645,18.6093,18.557,18.5943,91600.0
2013-02-22 10:50:00,24.88,24.89,24.86,24.86,63200.0,18.5943,18.6018,18.5794,18.5794,63200.0
2013-02-22 11:00:00,24.86,24.92,24.85,24.91,209600.0,18.5794,18.6242,18.5719,18.6168,209600.0
2013-02-22 11:10:00,24.91,24.91,24.84,24.86,68400.0,18.6168,18.6168,18.5645,18.5794,68400.0
2013-02-22 11:20:00,24.86,24.93,24.86,24.92,65000.0,18.5794,18.6317,18.5794,18.6242,65000.0
2013-02-22 11:30:00,24.92,24.93,24.88,24.93,108600.0,18.6242,18.6317,18.5943,18.6317,108600.0
2013-02-22 11:40:00,24.93,24.93,24.88,24.89,80400.0,18.6317,18.6317,18.5943,18.6018,80400.0
2013-02-22 11:50:00,24.88,24.93,24.88,24.91,75000.0,18.5943,18.6317,18.5943,18.6168,75000.0
2013-02-22 12:00:00,24.91,24.96,24.89,24.95,157200.0,18.6168,18.6541,18.6018,18.6467,157200.0
2013-02-22 12:10:00,24.96,24.97,24.93,24.96,90200.0,18.6541,18.6616,18.6317,18.6541,90200.0
2013-02-22 12:20:00,24.95,24.98,24.94,24.96,80600.0,18.6467,18.6691,18.6392,18.6541,80600.0
2013-02-22 12:30:00,24.95,24.98,24.95,24.98,61800.0,18.6467,18.6691,18.6467,18.6691,61800.0
2013-02-22 12:40:00,24.98,24.99,24.95,24.98,57200.0,18.6691,18.6766,18.6467,18.6691,57200.0
2013-02-22 12:50:00,24.99,24.99,24.94,24.95,69000.0,18.6766,18.6766,18.6392,18.6467,69000.0
2013-02-22 13:00:00,24.95,24.99,24.95,24.97,62800.0,18.6467,18.6766,18.6467,18.6616,62800.0
2013-02-22 13:10:00,24.97,24.99,24.96,24.99,164200.0,18.6616,18.6766,18.6541,18.6766,164200.0
2013-02-22 13:20:00,24.99,24.99,24.93,24.94,92400.0,18.6766,18.6766,18.6317,18.6392,92400.0
2013-02-22 13:30:00,24.94,24.96,24.94,24.95,44400.0,18.6392,18.6541,18.6392,18.6467,44400.0
2013-02-22 13:40:00,24.95,24.97,24.94,24.95,89600.0,18.6467,18.6616,18.6392,18.6467,89600.0
2013-02-22 13:50:00,24.95,24.95,24.92,24.93,92600.0,18.6467,18.6467,18.6242,18.6317,92600.0
2013-02-22 14:00:00,24.93,24.94,24.85,24.85,83600.0,18.6317,18.6392,18.5719,18.5719,83600.0
2013-02-22 14:10:00,24.85,24.89,24.85,24.86,67600.0,18.5719,18.6018,18.5719,18.5794,67600.0
2013-02-22 14:20:00,24.86,24.86,24.84,24.86,84800.0,18.5794,18.5794,18.5645,18.5794,84800.0
2013-02-22 14:30:00,24.86,24.91,24.84,24.89,84400.0,18.5794,18.6168,18.5645,18.6018,84400.0
2013-02-22 14:40:00,24.89,24.91,24.88,24.91,74600.0,18.6018,18.6168,18.5943,18.6168,74600.0
2013-02-22 14:50:00,24.91,24.95,24.91,24.91,110200.0,18.6168,18.6467,18.6168,18.6168,110200.0
2013-02-22 15:00:00,24.91,24.96,24.91,24.94,194600.0,18.6168,18.6541,18.6168,18.6392,194600.0
2013-02-22 15:10:00,24.95,25.0,24.95,25.0,199800.0,18.6467,18.684,18.6467,18.684,199800.0
2013-02-22 15:20:00,25.0,25.02,24.99,25.02,227600.0,18.684,18.699,18.6766,18.699,227600.0
2013-02-22 15:30:00,25.02,25.04,25.0,25.02,265800.0,18.699,18.7139,18.684,18.699,265800.0
2013-02-22 15:40:00,25.02,25.03,25.0,25.0,310000.0,18.699,18.7065,18.684,18.684,310000.0
2013-02-22 15:50:00,25.0,25.04,24.99,25.03,464000.0,18.684,18.7139,18.6766,18.7065,464000.0
2013-02-25 09:30:00,25.14,25.14,25.03,25.03,238000.0,18.7887,18.7887,18.7065,18.7065,238000.0
2013-02-25 09:40:00,25.03,25.05,24.93,24.93,196000.0,18.7065,18.7214,18.6317,18.6317,196000.0
2013-02-25 09:50:00,24.93,25.0,24.93,24.99,121600.0,18.6317,18.684,18.6317,18.6766,121600.0
2013-02-25 10:00:00,24.99,25.07,24.99,25.03,127200.0,18.6766,18.7363,18.6766,18.7065,127200.0
2013-02-25 10:10:00,25.03,25.07,25.0,25.02,211600.0,18.7065,18.7363,18.684,18.699,211600.0
2013-02-25 10:20:00,25.02,25.02,24.94,24.96,198800.0,18.699,18.699,18.6392,18.6541,198800.0
2013-02-25 10:30:00,24.96,24.98,24.93,24.96,178600.0,18.6541,18.6691,18.6317,18.6541,178600.0
2013-02-25 10:40:00,24.95,25.0,24.9,24.92,118600.0,18.6467,18.684,18.6093,18.6242,118600.0
2013-02-25 10:50:00,24.91,24.92,24.81,24.86,145200.0,18.6168,18.6242,18.542,18.5794,145200.0
2013-02-25 11:00:00,24.85,24.89,24.82,24.87,75200.0,18.5719,18.6018,18.5495,18.5869,75200.0
2013-02-25 11:10:00,24.87,24.9,24.84,24.87,70600.0,18.5869,18.6093,18.5645,18.5869,70600.0
2013-02-25 11:20:00,24.87,24.92,24.87,24.91,226800.0,18.5869,18.6242,18.5869,18.6168,226800.0
2013-02-25 11:30:00,24.91,24.92,24.81,24.83,107400.0,18.6168,18.6242,18.542,18.557,107400.0
2013-02-25 11:40:00,24.84,24.85,24.75,24.77,64800.0,18.5645,18.5719,18.4972,18.5121,64800.0
2013-02-25 11:50:00,24.78,24.78,24.69,24.71,159600.0,18.5196,18.5196,18.4523,18.4673,159600.0
2013-02-25 12:00:00,24.71,24.78,24.71,24.75,126200.0,18.4673,18.5196,18.4673,18.4972,126200.0
2013-02-25 12:10:00,24.75,24.79,24.75,24.78,90000.0,18.4972,18.5271,18.4972,18.5196,90000.0
2013-02-25 12:20:00,24.78,24.81,24.77,24.79,50000.0,18.5196,18.542,18.5121,18.5271,50000.0
2013-02-25 12:30:00,24.79,24.8,24.77,24.8,55400.0,18.5271,18.5346,18.5121,18.5346,55400.0
2013-02-25 12:40:00,24.8,24.85,24.77,24.84,37800.0,18.5346,18.5719,18.5121,18.5645,37800.0
2013-02-25 12:50:00,24.85,24.86,24.8,24.81,49400.0,18.5719,18.5794,18.5346,18.542,49400.0
2013-02-25 13:00:00,24.81,24.84,24.77,24.79,51400.0,18.542,18.5645,18.5121,18.5271,51400.0
2013-02-25 13:10:00,24.8,24.8,24.77,24.77,59400.0,18.5346,18.5346,18.5121,18.5121,59400.0
2013-02-25 13:20:00,24.77,24.78,24.73,24.74,65200.0,18.5121,18.5196,18.4822,18.4897,65200.0
2013-02-25 13:30:00,24.74,24.74,24.68,24.71,150200.0,18.4897,18.4897,18.4449,18.4673,150200.0
2013-02-25 13:40:00,24.71,24.72,24.66,24.69,99600.0,18.4673,18.4748,18.4299,18.4523,99600.0
2013-02-25 13:50:00,24.7,24.71,24.65,24.67,129200.0,18.4598,18.4673,18.4225,18.4374,129200.0
2013-02-25 14:00:00,24.67,24.69,24.63,24.68,148800.0,18.4374,18.4523,18.4075,18.4449,148800.0
2013-02-25 14:10:00,24.68,24.74,24.67,24.74,120000.0,18.4449,18.4897,18.4374,18.4897,120000.0
2013-02-25 14:20:00,24.73,24.75,24.71,24.74,136800.0,18.4822,18.4972,18.4673,18.4897,136800.0
2013-02-25 14:30:00,24.74,24.76,24.72,24.74,320200.0,18.4897,18.5047,18.4748,18.4897,320200.0
2013-02-25 14:40:00,24.73,24.74,24.68,24.73,128000.0,18.4822,18.4897,18.4449,18.4822,128000.0
2013-02-25 14:50:00,24.72,24.78,24.72,24.74,95400.0,18.4748,18.5196,18.4748,18.4897,95400.0
2013-02-25 15:00:00,24.75,24.77,24.71,24.75,162800.0,18.4972,18.5121,18.4673,18.4972,162800.0
2013-02-25 15:10:00,24.76,24.78,24.68,24.69,208400.0,18.5047,18.5196,18.4449,18.4523,208400.0
2013-02-25 15:20:00,24.68,24.7,24.6,24.62,196400.0,18.4449,18.4598,18.3851,18.4,196400.0
2013-02-25 15:30:00,24.62,24.67,24.59,24.64,300800.0,18.4,18.4374,18.3776,18.415,300800.0
2013-02-25 15:40:00,24.64,24.64,24.54,24.54,392600.0,18.415,18.415,18.3402,18.3402,392600.0
2013-02-25 15:50:00,24.53,24.54,24.42,24.43,943000.0,18.3328,18.3402,18.2506,18.258,943000.0
2013-02-26 09:30:00,24.61,24.73,24.58,24.61,291200.0,18.3926,18.4822,18.3701,18.3926,291200.0
2013-02-26 09:40:00,24.61,24.65,24.53,24.58,219000.0,18.3926,18.4225,18.3328,18.3701,219000.0
2013-02-26 09:50:00,24.58,24.59,24.5,24.59,116200.0,18.3701,18.3776,18.3104,18.3776,116200.0
2013-02-26 10:00:00,24.59,24.61,24.47,24.48,221200.0,18.3776,18.3926,18.2879,18.2954,221200.0
2013-02-26 10:10:00,24.48,24.5,24.45,24.5,154600.0,18.2954,18.3104,18.273,18.3104,154600.0
2013-02-26 10:20:00,24.5,24.5,24.36,24.38,225400.0,18.3104,18.3104,18.2057,18.2207,225400.0
2013-02-26 10:30:00,24.37,24.44,24.31,24.44,298600.0,18.2132,18.2655,18.1684,18.2655,298600.0
2013-02-26 10:40:00,24.43,24.45,24.36,24.42,185200.0,18.258,18.273,18.2057,18.2506,185200.0
2013-02-26 10:50:00,24.42,24.44,24.39,24.41,144200.0,18.2506,18.2655,18.2281,18.2431,144200.0
2013-02-26 11:00:00,24.41,24.43,24.29,24.3,155800.0,18.2431,18.258,18.1534,18.1609,155800.0
2013-02-26 11:10:00,24.3,24.34,24.28,24.32,246800.0,18.1609,18.1908,18.1459,18.1758,246800.0
2013-02-26 11:20:00,24.33,24.36,24.25,24.32,171000.0,18.1833,18.2057,18.1235,18.1758,171000.0
2013-02-26 11:30:00,24.33,24.41,24.33,24.37,172800.0,18.1833,18.2431,18.1833,18.2132,172800.0
2013-02-26 11:40:00,24.37,24.39,24.33,24.36,164400.0,18.2132,18.2281,18.1833,18.2057,164400.0
2013-02-26 11:50:00,24.36,24.37,24.32,24.33,297400.0,18.2057,18.2132,18.1758,18.1833,297400.0
2013-02-26 12:00:00,24.33,24.39,24.32,24.39,229000.0,18.1833,18.2281,18.1758,18.2281,229000.0
2013-02-26 12:10:00,24.39,24.4,24.32,24.34,247200.0,18.2281,18.2356,18.1758,18.1908,247200.0
2013-02-26 12:20:00,24.33,24.38,24.33,24.36,136000.0,18.1833,18.2207,18.1833,18.2057,136000.0
2013-02-26 12:30:00,24.36,24.46,24.36,24.45,312200.0,18.2057,18.2805,18.2057,18.273,312200.0
2013-02-26 12:40:00,24.45,24.47,24.4,24.4,195000.0,18.273,18.2879,18.2356,18.2356,195000.0
2013-02-26 12:50:00,24.41,24.46,24.41,24.43,211000.0,18.2431,18.2805,18.2431,18.258,211000.0
2013-02-26 13:00:00,24.43,24.46,24.42,24.43,225400.0,18.258,18.2805,18.2506,18.258,225400.0
2013-02-26 13:10:00,24.43,24.45,24.4,24.41,222800.0,18.258,18.273,18.2356,18.2431,222800.0
2013-02-26 13:20:00,24.41,24.46,24.4,24.42,145800.0,18.2431,18.2805,18.2356,18.2506,145800.0
2013-02-26 13:30:00,24.42,24.46,24.42,24.46,151600.0,18.2506,18.2805,18.2506,18.2805,151600.0
2013-02-26 13:40:00,24.46,24.46,24.41,24.43,130200.0,18.2805,18.2805,18.2431,18.258,130200.0
2013-02-26 13:50:00,24.43,24.46,24.42,24.45,180600.0,18.258,18.2805,18.2506,18.273,180600.0
2013-02-26 14:00:00,24.43,24.46,24.43,24.43,179600.0,18.258,18.2805,18.258,18.258,179600.0
2013-02-26 14:10:00,24.43,24.46,24.42,24.45,161200.0,18.258,18.2805,18.2506,18.273,161200.0
2013-02-26 14:20:00,24.45,24.47,24.43,24.45,291000.0,18.273,18.2879,18.258,18.273,291000.0
2013-02-26 14:30:00,24.45,24.49,24.42,24.48,273800.0,18.273,18.3029,18.2506,18.2954,273800.0
2013-02-26 14:40:00,24.48,24.49,24.43,24.44,168600.0,18.2954,18.3029,18.258,18.2655,168600.0
2013-02-26 14:50:00,24.44,24.47,24.42,24.44,159000.0,18.2655,18.2879,18.2506,18.2655,159000.0
2013-02-26 15:00:00,24.45,24.48,24.42,24.45,164200.0,18.273,18.2954,18.2506,18.273,164200.0
2013-02-26 15:10:00,24.45,24.45,24.4,24.42,181400.0,18.273,18.273,18.2356,18.2506,181400.0
2013-02-26 15:20:00,24.42,24.47,24.42,24.47,182600.0,18.2506,18.2879,18.2506,18.2879,182600.0
2013-02-26 15:30:00,24.47,24.47,24.42,24.46,180400.0,18.2879,18.2879,18.2506,18.2805,180400.0
2013-02-26 15:40:00,24.46,24.49,24.43,24.43,424800.0,18.2805,18.3029,18.258,18.258,424800.0
2013-02-26 15:50:00,24.43,24.45,24.39,24.41,701200.0,18.258,18.273,18.2281,18.2431,701200.0
2013-02-27 09:30:00,24.43,24.53,24.39,24.53,247000.0,18.258,18.3328,18.2281,18.3328,247000.0
2013-02-27 09:40:00,24.53,24.61,24.45,24.47,160400.0,18.3328,18.3926,18.273,18.2879,160400.0
2013-02-27 09:50:00,24.47,24.51,24.45,24.47,209600.0,18.2879,18.3178,18.273,18.2879,209600.0
2013-02-27 10:00:00,24.48,24.54,24.47,24.52,113600.0,18.2954,18.3402,18.2879,18.3253,113600.0
2013-02-27 10:10:00,24.5,24.58,24.5,24.58,209400.0,18.3104,18.3701,18.3104,18.3701,209400.0
2013-02-27 10:20:00,24.59,24.63,24.55,24.55,202200.0,18.3776,18.4075,18.3477,18.3477,202200.0
2013-02-27 10:30:00,24.55,24.59,24.54,24.54,190200.0,18.3477,18.3776,18.3402,18.3402,190200.0
2013-02-27 10:40:00,24.54,24.57,24.53,24.54,402400.0,18.3402,18.3627,18.3328,18.3402,402400.0
2013-02-27 10:50:00,24.55,24.55,24.53,24.53,137400.0,18.3477,18.3477,18.3328,18.3328,137400.0
2013-02-27 11:00:00,24.53,24.57,24.53,24.56,218800.0,18.3328,18.3627,18.3328,18.3552,218800.0
2013-02-27 11:10:00,24.57,24.58,24.54,24.54,316200.0,18.3627,18.3701,18.3402,18.3402,316200.0
2013-02-27 11:20:00,24.54,24.56,24.5,24.54,186400.0,18.3402,18.3552,18.3104,18.3402,186400.0
2013-02-27 11:30:00,24.54,24.55,24.49,24.5,133800.0,18.3402,18.3477,18.3029,18.3104,133800.0
2013-02-27 11:40:00,24.5,24.56,24.5,24.54,158800.0,18.3104,18.3552,18.3104,18.3402,158800.0
2013-02-27 11:50:00,24.55,24.61,24.55,24.59,113800.0,18.3477,18.3926,18.3477,18.3776,113800.0
2013-02-27 12:00:00,24.58,24.62,24.57,24.61,193200.0,18.3701,18.4,18.3627,18.3926,193200.0
2013-02-27 12:10:00,24.61,24.66,24.59,24.66,120400.0,18.3926,18.4299,18.3776,18.4299,120400.0
2013-02-27 12:20:00,24.65,24.7,24.65,24.67,162000.0,18.4225,18.4598,18.4225,18.4374,162000.0
2013-02-27 12:30:00,24.67,24.68,24.64,24.64,259000.0,18.4374,18.4449,18.415,18.415,259000.0
2013-02-27 12:40:00,24.64,24.68,24.63,24.63,97800.0,18.415,18.4449,18.4075,18.4075,97800.0
2013-02-27 12:50:00,24.63,24.68,24.61,24.66,132600.0,18.4075,18.4449,18.3926,18.4299,132600.0
2013-02-27 13:00:00,24.65,24.67,24.61,24.66,107400.0,18.4225,18.4374,18.3926,18.4299,107400.0
2013-02-27 13:10:00,24.66,24.68,24.6,24.6,117400.0,18.4299,18.4449,18.3851,18.3851,117400.0
2013-02-27 13:20:00,24.6,24.68,24.6,24.68,116600.0,18.3851,18.4449,18.3851,18.4449,116600.0
2013-02-27 13:30:00,24.68,24.72,24.68,24.71,138400.0,18.4449,18.4748,18.4449,18.4673,138400.0
2013-02-27 13:40:00,24.72,24.75,24.7,24.75,186000.0,18.4748,18.4972,18.4598,18.4972,186000.0
2013-02-27 13:50:00,24.75,24.78,24.74,24.78,167400.0,18.4972,18.5196,18.4897,18.5196,167400.0
2013-02-27 14:00:00,24.78,24.85,24.78,24.82,191000.0,18.5196,18.5719,18.5196,18.5495,191000.0
2013-02-27 14:10:00,24.82,24.89,24.82,24.88,184400.0,18.5495,18.6018,18.5495,18.5943,184400.0
2013-02-27 14:20:00,24.88,24.93,24.88,24.91,200600.0,18.5943,18.6317,18.5943,18.6168,200600.0
2013-02-27 14:30:00,24.9,24.91,24.85,24.87,136000.0,18.6093,18.6168,18.5719,18.5869,136000.0
2013-02-27 14:40:00,24.88,24.92,24.86,24.9,190400.0,18.5943,18.6242,18.5794,18.6093,190400.0
2013-02-27 14:50:00,24.9,24.9,24.85,24.89,131600.0,18.6093,18.6093,18.5719,18.6018,131600.0
2013-02-27 15:00:00,24.89,24.9,24.86,24.9,112600.0,18.6018,18.6093,18.5794,18.6093,112600.0
2013-02-27 15:10:00,24.89,24.96,24.86,24.95,253800.0,18.6018,18.6541,18.5794,18.6467,253800.0
2013-02-27 15:20:00,24.95,25.02,24.95,24.98,400000.0,18.6467,18.699,18.6467,18.6691,400000.0
2013-02-27 15:30:00,24.98,25.04,24.94,25.04,471800.0,18.6691,18.7139,18.6392,18.7139,471800.0
2013-02-27 15:40:00,25.04,25.04,25.0,25.02,372000.0,18.7139,18.7139,18.684,18.699,372000.0
2013-02-27 15:50:00,25.01,25.03,24.97,24.97,734800.0,18.6915,18.7065,18.6616,18.6616,734800.0
2013-02-28 09:30:00,24.93,25.07,24.89,25.07,113800.0,18.6317,18.7363,18.6018,18.7363,113800.0
2013-02-28 09:40:00,25.06,25.09,25.02,25.04,127600.0,18.7289,18.7513,18.699,18.7139,127600.0
2013-02-28 09:50:00,25.03,25.03,24.82,24.92,228800.0,18.7065,18.7065,18.5495,18.6242,228800.0
2013-02-28 10:00:00,24.92,24.93,24.84,24.92,101400.0,18.6242,18.6317,18.5645,18.6242,101400.0
2013-02-28 10:10:00,24.93,24.96,24.9,24.92,159000.0,18.6317,18.6541,18.6093,18.6242,159000.0
2013-02-28 10:20:00,24.93,24.98,24.9,24.93,132000.0,18.6317,18.6691,18.6093,18.6317,132000.0
2013-02-28 10:30:00,24.93,24.94,24.86,24.88,307000.0,18.6317,18.6392,18.5794,18.5943,307000.0
2013-02-28 10:40:00,24.88,24.88,24.85,24.86,130000.0,18.5943,18.5943,18.5719,18.5794,130000.0
2013-02-28 10:50:00,24.86,24.95,24.86,24.95,107200.0,18.5794,18.6467,18.5794,18.6467,107200.0
2013-02-28 11:00:00,24.95,25.05,24.93,25.04,101400.0,18.6467,18.7214,18.6317,18.7139,101400.0
2013-02-28 11:10:00,25.04,25.05,25.02,25.04,77200.0,18.7139,18.7214,18.699,18.7139,77200.0
2013-02-28 11:20:00,25.04,25.11,25.03,25.11,116200.0,18.7139,18.7662,18.7065,18.7662,116200.0
2013-02-28 11:30:00,25.11,25.14,25.05,25.06,81400.0,18.7662,18.7887,18.7214,18.7289,81400.0
2013-02-28 11:40:00,25.06,25.11,25.05,25.1,78000.0,18.7289,18.7662,18.7214,18.7588,78000.0
2013-02-28 11:50:00,25.1,25.11,25.05,25.06,60200.0,18.7588,18.7662,18.7214,18.7289,60200.0
2013-02-28 12:00:00,25.06,25.09,25.05,25.07,59000.0,18.7289,18.7513,18.7214,18.7363,59000.0
2013-02-28 12:10:00,25.07,25.09,25.06,25.09,87800.0,18.7363,18.7513,18.7289,18.7513,87800.0
2013-02-28 12:20:00,25.08,25.11,25.08,25.1,57400.0,18.7438,18.7662,18.7438,18.7588,57400.0
2013-02-28 12:30:00,25.1,25.12,25.08,25.11,74200.0,18.7588,18.7737,18.7438,18.7662,74200.0
2013-02-28 12:40:00,25.11,25.16,25.11,25.16,71000.0,18.7662,18.8036,18.7662,18.8036,71000.0
2013-02-28 12:50:00,25.15,25.16,25.12,25.12,48200.0,18.7961,18.8036,18.7737,18.7737,48200.0
2013-02-28 13:00:00,25.13,25.13,25.1,25.12,104000.0,18.7812,18.7812,18.7588,18.7737,104000.0
2013-02-28 13:10:00,25.12,25.15,25.11,25.13,67600.0,18.7737,18.7961,18.7662,18.7812,67600.0
2013-02-28 13:20:00,25.13,25.18,25.13,25.16,151800.0,18.7812,18.8186,18.7812,18.8036,151800.0
2013-02-28 13:30:00,25.16,25.17,25.13,25.15,82800.0,18.8036,18.8111,18.7812,18.7961,82800.0
2013-02-28 13:40:00,25.15,25.17,25.13,25.16,60400.0,18.7961,18.8111,18.7812,18.8036,60400.0
2013-02-28 13:50:00,25.17,25.21,25.16,25.18,93600.0,18.8111,18.841,18.8036,18.8186,93600.0
2013-02-28 14:00:00,25.18,25.18,25.13,25.15,86800.0,18.8186,18.8186,18.7812,18.7961,86800.0
2013-02-28 14:10:00,25.16,25.18,25.15,25.18,81200.0,18.8036,18.8186,18.7961,18.8186,81200.0
2013-02-28 14:20:00,25.18,25.19,25.17,25.18,88000.0,18.8186,18.826,18.8111,18.8186,88000.0
2013-02-28 14:30:00,25.18,25.19,25.11,25.14,144000.0,18.8186,18.826,18.7662,18.7887,144000.0
2013-02-28 14:40:00,25.14,25.15,25.11,25.13,97600.0,18.7887,18.7961,18.7662,18.7812,97600.0
2013-02-28 14:50:00,25.14,25.15,25.12,25.13,190600.0,18.7887,18.7961,18.7737,18.7812,190600.0
2013-02-28 15:00:00,25.13,25.13,25.06,25.08,192600.0,18.7812,18.7812,18.7289,18.7438,192600.0
2013-02-28 15:10:00,25.08,25.08,25.05,25.07,140200.0,18.7438,18.7438,18.7214,18.7363,140200.0
2013-02-28 15:20:00,25.07,25.1,25.06,25.08,193200.0,18.7363,18.7588,18.7289,18.7438,193200.0
2013-02-28 15:30:00,25.08,25.11,25.08,25.09,200200.0,18.7438,18.7662,18.7438,18.7513,200200.0
2013-02-28 15:40:00,25.09,25.1,25.06,25.07,243200.0,18.7513,18.7588,18.7289,18.7363,243200.0
2013-02-28 15:50:00,25.07,25.08,24.96,24.98,631800.0,18.7363,18.7438,18.6541,18.6691,631800.0
2013-03-01 09:30:00,25.05,25.07,24.81,24.81,460600.0,18.7214,18.7363,18.542,18.542,460600.0
2013-03-01 09:40:00,24.81,24.94,24.79,24.93,294400.0,18.542,18.6392,18.5271,18.6317,294400.0
2013-03-01 09:50:00,24.94,25.08,24.94,25.04,221200.0,18.6392,18.7438,18.6392,18.7139,221200.0
2013-03-01 10:00:00,25.04,25.11,25.0,25.11,318600.0,18.7139,18.7662,18.684,18.7662,318600.0
2013-03-01 10:10:00,25.11,25.15,25.07,25.11,356800.0,18.7662,18.7961,18.7363,18.7662,356800.0
2013-03-01 10:20:00,25.12,25.25,25.09,25.24,257200.0,18.7737,18.8709,18.7513,18.8634,257200.0
2013-03-01 10:30:00,25.24,25.25,25.17,25.17,210200.0,18.8634,18.8709,18.8111,18.8111,210200.0
2013-03-01 10:40:00,25.17,25.24,25.16,25.18,169400.0,18.8111,18.8634,18.8036,18.8186,169400.0
2013-03-01 10:50:00,25.18,25.23,25.17,25.23,119200.0,18.8186,18.8559,18.8111,18.8559,119200.0
2013-03-01 11:00:00,25.23,25.32,25.23,25.29,156200.0,18.8559,18.9232,18.8559,18.9008,156200.0
2013-03-01 11:10:00,25.28,25.28,25.18,25.18,71400.0,18.8933,18.8933,18.8186,18.8186,71400.0
2013-03-01 11:20:00,25.18,25.24,25.15,25.15,174600.0,18.8186,18.8634,18.7961,18.7961,174600.0
2013-03-01 11:30:00,25.15,25.16,25.11,25.12,126800.0,18.7961,18.8036,18.7662,18.7737,126800.0
2013-03-01 11:40:00,25.11,25.11,25.07,25.1,83400.0,18.7662,18.7662,18.7363,18.7588,83400.0
2013-03-01 11:50:00,25.1,25.18,25.1,25.17,43000.0,18.7588,18.8186,18.7588,18.8111,43000.0
2013-03-01 12:00:00,25.17,25.23,25.17,25.23,62600.0,18.8111,18.8559,18.8111,18.8559,62600.0
2013-03-01 12:10:00,25.23,25.25,25.18,25.23,76000.0,18.8559,18.8709,18.8186,18.8559,76000.0
2013-03-01 12:20:00,25.24,25.29,25.22,25.24,122800.0,18.8634,18.9008,18.8485,18.8634,122800.0
2013-03-01 12:30:00,25.24,25.3,25.22,25.24,122600.0,18.8634,18.9082,18.8485,18.8634,122600.0
2013-03-01 12:40:00,25.24,25.27,25.23,25.27,71800.0,18.8634,18.8858,18.8559,18.8858,71800.0
2013-03-01 12:50:00,25.27,25.33,25.27,25.3,128600.0,18.8858,18.9307,18.8858,18.9082,128600.0
2013-03-01 13:00:00,25.3,25.33,25.28,25.28,120400.0,18.9082,18.9307,18.8933,18.8933,120400.0
2013-03-01 13:10:00,25.28,25.34,25.28,25.3,77200.0,18.8933,18.9381,18.8933,18.9082,77200.0
2013-03-01 13:20:00,25.3,25.34,25.28,25.31,102200.0,18.9082,18.9381,18.8933,18.9157,102200.0
2013-03-01 13:30:00,25.3,25.31,25.21,25.23,126400.0,18.9082,18.9157,18.841,18.8559,126400.0
2013-03-01 13:40:00,25.23,25.25,25.18,25.18,91000.0,18.8559,18.8709,18.8186,18.8186,91000.0
2013-03-01 13:50:00,25.18,25.23,25.16,25.23,66600.0,18.8186,18.8559,18.8036,18.8559,66600.0
2013-03-01 14:00:00,25.22,25.25,25.2,25.2,50000.0,18.8485,18.8709,18.8335,18.8335,50000.0
2013-03-01 14:10:00,25.2,25.22,25.18,25.22,71600.0,18.8335,18.8485,18.8186,18.8485,71600.0
2013-03-01 14:20:00,25.22,25.23,25.13,25.14,130000.0,18.8485,18.8559,18.7812,18.7887,130000.0
2013-03-01 14:30:00,25.15,25.18,25.14,25.14,66000.0,18.7961,18.8186,18.7887,18.7887,66000.0
2013-03-01 14:40:00,25.15,25.17,25.12,25.13,98400.0,18.7961,18.8111,18.7737,18.7812,98400.0
2013-03-01 14:50:00,25.12,25.18,25.11,25.18,80400.0,18.7737,18.8186,18.7662,18.8186,80400.0
2013-03-01 15:00:00,25.18,25.2,25.14,25.18,150600.0,18.8186,18.8335,18.7887,18.8186,150600.0
2013-03-01 15:10:00,25.19,25.21,25.16,25.18,137000.0,18.826,18.841,18.8036,18.8186,137000.0
2013-03-01 15:20:00,25.17,25.17,25.11,25.13,144800.0,18.8111,18.8111,18.7662,18.7812,144800.0
2013-03-01 15:30:00,25.13,25.16,25.11,25.11,238800.0,18.7812,18.8036,18.7662,18.7662,238800.0
2013-03-01 15:40:00,25.11,25.11,25.03,25.11,482800.0,18.7662,18.7662,18.7065,18.7662,482800.0
2013-03-01 15:50:00,25.11,25.11,25.04,25.1,653200.0,18.7662,18.7662,18.7139,18.7588,653200.0
2013-03-04 09:30:00,25.0,25.03,24.93,24.94,179800.0,18.684,18.7065,18.6317,18.6392,179800.0
2013-03-04 09:40:00,24.94,25.0,24.91,24.99,112800.0,18.6392,18.684,18.6168,18.6766,112800.0
2013-03-04 09:50:00,25.0,25.0,24.93,24.97,95200.0,18.684,18.684,18.6317,18.6616,95200.0
2013-03-04 10:00:00,24.97,25.01,24.94,24.97,159000.0,18.6616,18.6915,18.6392,18.6616,159000.0
2013-03-04 10:10:00,24.97,24.98,24.89,24.92,167400.0,18.6616,18.6691,18.6018,18.6242,167400.0
2013-03-04 10:20:00,24.92,24.95,24.9,24.93,164600.0,18.6242,18.6467,18.6093,18.6317,164600.0
2013-03-04 10:30:00,24.93,24.99,24.92,24.99,103000.0,18.6317,18.6766,18.6242,18.6766,103000.0
2013-03-04 10:40:00,24.99,25.08,24.98,25.05,160800.0,18.6766,18.7438,18.6691,18.7214,160800.0
2013-03-04 10:50:00,25.05,25.06,24.99,25.0,127200.0,18.7214,18.7289,18.6766,18.684,127200.0
2013-03-04 11:00:00,25.0,25.04,24.98,25.0,108000.0,18.684,18.7139,18.6691,18.684,108000.0
2013-03-04 11:10:00,25.0,25.05,24.99,25.05,136400.0,18.684,18.7214,18.6766,18.7214,136400.0
2013-03-04 11:20:00,25.05,25.05,25.0,25.01,104400.0,18.7214,18.7214,18.684,18.6915,104400.0
2013-03-04 11:30:00,25.0,25.03,24.98,25.01,148800.0,18.684,18.7065,18.6691,18.6915,148800.0
2013-03-04 11:40:00,25.0,25.02,24.99,25.0,72200.0,18.684,18.699,18.6766,18.684,72200.0
2013-03-04 11:50:00,25.0,25.03,25.0,25.02,45800.0,18.684,18.7065,18.684,18.699,45800.0
2013-03-04 12:00:00,25.03,25.03,25.0,25.0,99200.0,18.7065,18.7065,18.684,18.684,99200.0
2013-03-04 12:10:00,25.0,25.03,24.99,25.01,87000.0,18.684,18.7065,18.6766,18.6915,87000.0
2013-03-04 12:20:00,25.02,25.02,24.99,25.0,79800.0,18.699,18.699,18.6766,18.684,79800.0
2013-03-04 12:30:00,25.0,25.0,24.97,24.98,244400.0,18.684,18.684,18.6616,18.6691,244400.0
2013-03-04 12:40:00,24.98,25.01,24.98,25.0,63600.0,18.6691,18.6915,18.6691,18.684,63600.0
2013-03-04 12:50:00,25.01,25.03,24.99,25.02,53200.0,18.6915,18.7065,18.6766,18.699,53200.0
2013-03-04 13:00:00,25.02,25.05,25.01,25.04,64800.0,18.699,18.7214,18.6915,18.7139,64800.0
2013-03-04 13:10:00,25.04,25.07,25.03,25.04,116000.0,18.7139,18.7363,18.7065,18.7139,116000.0
2013-03-04 13:20:00,25.04,25.1,25.04,25.09,65600.0,18.7139,18.7588,18.7139,18.7513,65600.0
2013-03-04 13:30:00,25.1,25.1,25.06,25.08,73800.0,18.7588,18.7588,18.7289,18.7438,73800.0
2013-03-04 13:40:00,25.07,25.08,25.05,25.06,126000.0,18.7363,18.7438,18.7214,18.7289,126000.0
2013-03-04 13:50:00,25.06,25.06,25.02,25.04,161000.0,18.7289,18.7289,18.699,18.7139,161000.0
2013-03-04 14:00:00,25.04,25.04,25.0,25.0,114000.0,18.7139,18.7139,18.684,18.684,114000.0
2013-03-04 14:10:00,25.0,25.04,25.0,25.04,122400.0,18.684,18.7139,18.684,18.7139,122400.0
2013-03-04 14:20:00,25.04,25.14,25.04,25.11,79600.0,18.7139,18.7887,18.7139,18.7662,79600.0
2013-03-04 14:30:00,25.11,25.11,25.08,25.1,99200.0,18.7662,18.7662,18.7438,18.7588,99200.0
2013-03-04 14:40:00,25.1,25.12,25.07,25.08,165200.0,18.7588,18.7737,18.7363,18.7438,165200.0
2013-03-04 14:50:00,25.08,25.11,25.07,25.1,89400.0,18.7438,18.7662,18.7363,18.7588,89400.0
2013-03-04 15:00:00,25.1,25.13,25.06,25.06,115400.0,18.7588,18.7812,18.7289,18.7289,115400.0
2013-03-04 15:10:00,25.06,25.07,25.0,25.01,182600.0,18.7289,18.7363,18.684,18.6915,182600.0
2013-03-04 15:20:00,25.01,25.06,25.0,25.06,120800.0,18.6915,18.7289,18.684,18.7289,120800.0
2013-03-04 15:30:00,25.05,25.1,25.04,25.04,140200.0,18.7214,18.7588,18.7139,18.7139,140200.0
2013-03-04 15:40:00,25.04,25.05,25.02,25.05,130400.0,18.7139,18.7214,18.699,18.7214,130400.0
2013-03-04 15:50:00,25.05,25.11,25.04,25.1,338000.0,18.7214,18.7662,18.7139,18.7588,338000.0
2013-03-05 09:30:00,25.3,25.4,25.26,25.4,277600.0,18.9082,18.983,18.8783,18.983,277600.0
2013-03-05 09:40:00,25.4,25.47,25.4,25.45,179000.0,18.983,19.0353,18.983,19.0203,179000.0
2013-03-05 09:50:00,25.45,25.49,25.38,25.38,244000.0,19.0203,19.0502,18.968,18.968,244000.0
2013-03-05 10:00:00,25.39,25.5,25.38,25.4,206400.0,18.9755,19.0577,18.968,18.983,206400.0
2013-03-05 10:10:00,25.4,25.47,25.4,25.46,146200.0,18.983,19.0353,18.983,19.0278,146200.0
2013-03-05 10:20:00,25.45,25.56,25.43,25.53,252800.0,19.0203,19.1026,19.0054,19.0801,252800.0
2013-03-05 10:30:00,25.53,25.56,25.5,25.52,164800.0,19.0801,19.1026,19.0577,19.0727,164800.0
2013-03-05 10:40:00,25.52,25.56,25.51,25.55,145000.0,19.0727,19.1026,19.0652,19.0951,145000.0
2013-03-05 10:50:00,25.56,25.57,25.52,25.57,268200.0,19.1026,19.11,19.0727,19.11,268200.0
2013-03-05 11:00:00,25.57,25.57,25.49,25.54,139800.0,19.11,19.11,19.0502,19.0876,139800.0
2013-03-05 11:10:00,25.54,25.57,25.52,25.53,127600.0,19.0876,19.11,19.0727,19.0801,127600.0
2013-03-05 11:20:00,25.54,25.56,25.5,25.52,165400.0,19.0876,19.1026,19.0577,19.0727,165400.0
2013-03-05 11:30:00,25.52,25.53,25.48,25.49,184000.0,19.0727,19.0801,19.0428,19.0502,184000.0
2013-03-05 11:40:00,25.49,25.52,25.49,25.51,65000.0,19.0502,19.0727,19.0502,19.0652,65000.0
2013-03-05 11:50:00,25.5,25.51,25.46,25.46,72800.0,19.0577,19.0652,19.0278,19.0278,72800.0
2013-03-05 12:00:00,25.46,25.49,25.45,25.47,85200.0,19.0278,19.0502,19.0203,19.0353,85200.0
2013-03-05 12:10:00,25.47,25.48,25.45,25.46,60400.0,19.0353,19.0428,19.0203,19.0278,60400.0
2013-03-05 12:20:00,25.47,25.49,25.44,25.48,64200.0,19.0353,19.0502,19.0129,19.0428,64200.0
2013-03-05 12:30:00,25.48,25.52,25.47,25.5,86600.0,19.0428,19.0727,19.0353,19.0577,86600.0
2013-03-05 12:40:00,25.51,25.53,25.5,25.52,64600.0,19.0652,19.0801,19.0577,19.0727,64600.0
2013-03-05 12:50:00,25.53,25.54,25.5,25.51,67000.0,19.0801,19.0876,19.0577,19.0652,67000.0
2013-03-05 13:00:00,25.51,25.55,25.5,25.52,82000.0,19.0652,19.0951,19.0577,19.0727,82000.0
2013-03-05 13:10:00,25.53,25.57,25.52,25.56,80000.0,19.0801,19.11,19.0727,19.1026,80000.0
2013-03-05 13:20:00,25.55,25.57,25.53,25.56,61600.0,19.0951,19.11,19.0801,19.1026,61600.0
2013-03-05 13:30:00,25.56,25.62,25.55,25.61,104200.0,19.1026,19.1474,19.0951,19.1399,104200.0
2013-03-05 13:40:00,25.62,25.63,25.56,25.56,61400.0,19.1474,19.1549,19.1026,19.1026,61400.0
2013-03-05 13:50:00,25.56,25.56,25.5,25.55,112800.0,19.1026,19.1026,19.0577,19.0951,112800.0
2013-03-05 14:00:00,25.55,25.55,25.5,25.51,72400.0,19.0951,19.0951,19.0577,19.0652,72400.0
2013-03-05 14:10:00,25.5,25.53,25.5,25.51,56200.0,19.0577,19.0801,19.0577,19.0652,56200.0
2013-03-05 14:20:00,25.51,25.52,25.46,25.47,87200.0,19.0652,19.0727,19.0278,19.0353,87200.0
2013-03-05 14:30:00,25.47,25.48,25.45,25.47,100400.0,19.0353,19.0428,19.0203,19.0353,100400.0
2013-03-05 14:40:00,25.47,25.52,25.45,25.52,164400.0,19.0353,19.0727,19.0203,19.0727,164400.0
2013-03-05 14:50:00,25.52,25.57,25.51,25.57,190400.0,19.0727,19.11,19.0652,19.11,190400.0
2013-03-05 15:00:00,25.57,25.59,25.53,25.57,251600.0,19.11,19.125,19.0801,19.11,251600.0
2013-03-05 15:10:00,25.57,25.57,25.54,25.54,143600.0,19.11,19.11,19.0876,19.0876,143600.0
2013-03-05 15:20:00,25.54,25.54,25.5,25.53,185400.0,19.0876,19.0876,19.0577,19.0801,185400.0
2013-03-05 15:30:00,25.52,25.55,25.52,25.54,196400.0,19.0727,19.0951,19.0727,19.0876,196400.0
2013-03-05 15:40:00,25.54,25.57,25.5,25.5,289200.0,19.0876,19.11,19.0577,19.0577,289200.0
2013-03-05 15:50:00,25.5,25.52,25.47,25.5,471400.0,19.0577,19.0727,19.0353,19.0577,471400.0
2013-03-06 09:30:00,25.63,25.73,25.6,25.71,206000.0,19.1549,19.2296,19.1324,19.2147,206000.0
2013-03-06 09:40:00,25.71,25.74,25.7,25.71,167600.0,19.2147,19.2371,19.2072,19.2147,167600.0
2013-03-06 09:50:00,25.71,25.77,25.71,25.73,100200.0,19.2147,19.2595,19.2147,19.2296,100200.0
2013-03-06 10:00:00,25.71,25.73,25.65,25.65,99600.0,19.2147,19.2296,19.1698,19.1698,99600.0
2013-03-06 10:10:00,25.65,25.7,25.65,25.66,79200.0,19.1698,19.2072,19.1698,19.1773,79200.0
2013-03-06 10:20:00,25.66,25.7,25.63,25.68,72200.0,19.1773,19.2072,19.1549,19.1922,72200.0
2013-03-06 10:30:00,25.68,25.68,25.61,25.63,131200.0,19.1922,19.1922,19.1399,19.1549,131200.0
2013-03-06 10:40:00,25.63,25.66,25.61,25.64,70400.0,19.1549,19.1773,19.1399,19.1623,70400.0
2013-03-06 10:50:00,25.63,25.65,25.61,25.61,106400.0,19.1549,19.1698,19.1399,19.1399,106400.0
2013-03-06 11:00:00,25.61,25.66,25.61,25.63,71000.0,19.1399,19.1773,19.1399,19.1549,71000.0
2013-03-06 11:10:00,25.63,25.68,25.63,25.66,95000.0,19.1549,19.1922,19.1549,19.1773,95000.0
2013-03-06 11:20:00,25.66,25.66,25.59,25.59,91600.0,19.1773,19.1773,19.125,19.125,91600.0
2013-03-06 11:30:00,25.59,25.64,25.57,25.59,100000.0,19.125,19.1623,19.11,19.125,100000.0
2013-03-06 11:40:00,25.59,25.61,25.55,25.59,101000.0,19.125,19.1399,19.0951,19.125,101000.0
2013-03-06 11:50:00,25.58,25.59,25.53,25.57,117600.0,19.1175,19.125,19.0801,19.11,117600.0
2013-03-06 12:00:00,25.57,25.58,25.51,25.52,72000.0,19.11,19.1175,19.0652,19.0727,72000.0
2013-03-06 12:10:00,25.53,25.57,25.51,25.57,62800.0,19.0801,19.11,19.0652,19.11,62800.0
2013-03-06 12:20:00,25.57,25.58,25.54,25.54,51600.0,19.11,19.1175,19.0876,19.0876,51600.0
2013-03-06 12:30:00,25.55,25.58,25.54,25.57,66000.0,19.0951,19.1175,19.0876,19.11,66000.0
2013-03-06 12:40:00,25.57,25.61,25.56,25.58,52800.0,19.11,19.1399,19.1026,19.1175,52800.0
2013-03-06 12:50:00,25.58,25.59,25.54,25.56,83400.0,19.1175,19.125,19.0876,19.1026,83400.0
2013-03-06 13:00:00,25.56,25.59,25.56,25.58,68400.0,19.1026,19.125,19.1026,19.1175,68400.0
2013-03-06 13:10:00,25.58,25.61,25.57,25.61,50200.0,19.1175,19.1399,19.11,19.1399,50200.0
2013-03-06 13:20:00,25.6,25.61,25.56,25.59,92000.0,19.1324,19.1399,19.1026,19.125,92000.0
2013-03-06 13:30:00,25.59,25.59,25.55,25.56,89800.0,19.125,19.125,19.0951,19.1026,89800.0
2013-03-06 13:40:00,25.57,25.58,25.55,25.57,43400.0,19.11,19.1175,19.0951,19.11,43400.0
2013-03-06 13:50:00,25.57,25.57,25.54,25.55,36200.0,19.11,19.11,19.0876,19.0951,36200.0
2013-03-06 14:00:00,25.56,25.58,25.54,25.56,56000.0,19.1026,19.1175,19.0876,19.1026,56000.0
2013-03-06 14:10:00,25.56,25.59,25.53,25.59,109200.0,19.1026,19.125,19.0801,19.125,109200.0
2013-03-06 14:20:00,25.59,25.63,25.58,25.58,112800.0,19.125,19.1549,19.1175,19.1175,112800.0
2013-03-06 14:30:00,25.58,25.6,25.57,25.58,103800.0,19.1175,19.1324,19.11,19.1175,103800.0
2013-03-06 14:40:00,25.58,25.65,25.57,25.62,187200.0,19.1175,19.1698,19.11,19.1474,187200.0
2013-03-06 14:50:00,25.62,25.64,25.58,25.58,136600.0,19.1474,19.1623,19.1175,19.1175,136600.0
2013-03-06 15:00:00,25.58,25.59,25.54,25.57,105000.0,19.1175,19.125,19.0876,19.11,105000.0
2013-03-06 15:10:00,25.57,25.6,25.54,25.56,100800.0,19.11,19.1324,19.0876,19.1026,100800.0
2013-03-06 15:20:00,25.57,25.59,25.56,25.56,101800.0,19.11,19.125,19.1026,19.1026,101800.0
2013-03-06 15:30:00,25.56,25.56,25.5,25.52,85000.0,19.1026,19.1026,19.0577,19.0727,85000.0
2013-03-06 15:40:00,25.52,25.55,25.5,25.54,142200.0,19.0727,19.0951,19.0577,19.0876,142200.0
2013-03-06 15:50:00,25.54,25.55,25.51,25.55,320000.0,19.0876,19.0951,19.0652,19.0951,320000.0
2013-03-07 09:30:00,25.63,25.78,25.59,25.71,231600.0,19.1549,19.267,19.125,19.2147,231600.0
2013-03-07 09:40:00,25.7,25.71,25.64,25.65,71400.0,19.2072,19.2147,19.1623,19.1698,71400.0
2013-03-07 09:50:00,25.66,25.68,25.61,25.67,88400.0,19.1773,19.1922,19.1399,19.1848,88400.0
2013-03-07 10:00:00,25.67,25.69,25.64,25.64,117400.0,19.1848,19.1997,19.1623,19.1623,117400.0
2013-03-07 10:10:00,25.64,25.66,25.63,25.66,75000.0,19.1623,19.1773,19.1549,19.1773,75000.0
2013-03-07 10:20:00,25.66,25.67,25.6,25.64,150600.0,19.1773,19.1848,19.1324,19.1623,150600.0
2013-03-07 10:30:00,25.64,25.64,25.56,25.57,117600.0,19.1623,19.1623,19.1026,19.11,117600.0
2013-03-07 10:40:00,25.57,25.59,25.54,25.54,149600.0,19.11,19.125,19.0876,19.0876,149600.0
2013-03-07 10:50:00,25.54,25.54,25.35,25.36,411000.0,19.0876,19.0876,18.9456,18.9531,411000.0
2013-03-07 11:00:00,25.36,25.48,25.36,25.46,206600.0,18.9531,19.0428,18.9531,19.0278,206600.0
2013-03-07 11:10:00,25.46,25.5,25.45,25.45,123800.0,19.0278,19.0577,19.0203,19.0203,123800.0
2013-03-07 11:20:00,25.45,25.5,25.43,25.47,112400.0,19.0203,19.0577,19.0054,19.0353,112400.0
2013-03-07 11:30:00,25.47,25.54,25.46,25.54,87800.0,19.0353,19.0876,19.0278,19.0876,87800.0
2013-03-07 11:40:00,25.55,25.6,25.54,25.6,153400.0,19.0951,19.1324,19.0876,19.1324,153400.0
2013-03-07 11:50:00,25.6,25.63,25.57,25.58,153600.0,19.1324,19.1549,19.11,19.1175,153600.0
2013-03-07 12:00:00,25.59,25.61,25.56,25.6,118800.0,19.125,19.1399,19.1026,19.1324,118800.0
2013-03-07 12:10:00,25.59,25.6,25.55,25.57,295400.0,19.125,19.1324,19.0951,19.11,295400.0
2013-03-07 12:20:00,25.57,25.65,25.56,25.63,116400.0,19.11,19.1698,19.1026,19.1549,116400.0
2013-03-07 12:30:00,25.63,25.63,25.58,25.58,98000.0,19.1549,19.1549,19.1175,19.1175,98000.0
2013-03-07 12:40:00,25.58,25.65,25.58,25.64,73800.0,19.1175,19.1698,19.1175,19.1623,73800.0
2013-03-07 12:50:00,25.65,25.66,25.64,25.65,85400.0,19.1698,19.1773,19.1623,19.1698,85400.0
2013-03-07 13:00:00,25.65,25.67,25.63,25.67,92400.0,19.1698,19.1848,19.1549,19.1848,92400.0
2013-03-07 13:10:00,25.67,25.71,25.67,25.68,102600.0,19.1848,19.2147,19.1848,19.1922,102600.0
2013-03-07 13:20:00,25.68,25.74,25.68,25.73,116200.0,19.1922,19.2371,19.1922,19.2296,116200.0
2013-03-07 13:30:00,25.73,25.73,25.64,25.66,94800.0,19.2296,19.2296,19.1623,19.1773,94800.0
2013-03-07 13:40:00,25.66,25.66,25.62,25.65,127000.0,19.1773,19.1773,19.1474,19.1698,127000.0
2013-03-07 13:50:00,25.65,25.7,25.64,25.69,82400.0,19.1698,19.2072,19.1623,19.1997,82400.0
2013-03-07 14:00:00,25.68,25.7,25.66,25.69,117400.0,19.1922,19.2072,19.1773,19.1997,117400.0
2013-03-07 14:10:00,25.69,25.73,25.67,25.73,110200.0,19.1997,19.2296,19.1848,19.2296,110200.0
2013-03-07 14:20:00,25.73,25.75,25.71,25.75,90800.0,19.2296,19.2446,19.2147,19.2446,90800.0
2013-03-07 14:30:00,25.75,25.75,25.72,25.72,132000.0,19.2446,19.2446,19.2221,19.2221,132000.0
2013-03-07 14:40:00,25.72,25.73,25.7,25.72,237400.0,19.2221,19.2296,19.2072,19.2221,237400.0
2013-03-07 14:50:00,25.72,25.74,25.71,25.72,143400.0,19.2221,19.2371,19.2147,19.2221,143400.0
2013-03-07 15:00:00,25.72,25.75,25.71,25.73,154200.0,19.2221,19.2446,19.2147,19.2296,154200.0
2013-03-07 15:10:00,25.74,25.77,25.73,25.77,173000.0,19.2371,19.2595,19.2296,19.2595,173000.0
2013-03-07 15:20:00,25.77,25.78,25.74,25.77,166200.0,19.2595,19.267,19.2371,19.2595,166200.0
2013-03-07 15:30:00,25.77,25.79,25.75,25.79,239800.0,19.2595,19.2744,19.2446,19.2744,239800.0
2013-03-07 15:40:00,25.79,25.81,25.77,25.8,252200.0,19.2744,19.2894,19.2595,19.2819,252200.0
2013-03-07 15:50:00,25.79,25.81,25.78,25.79,504200.0,19.2744,19.2894,19.267,19.2744,504200.0
2013-03-08 09:30:00,25.88,25.97,25.74,25.76,538800.0,19.3417,19.409,19.2371,19.252,538800.0
2013-03-08 09:40:00,25.77,25.77,25.5,25.54,525200.0,19.2595,19.2595,19.0577,19.0876,525200.0
2013-03-08 09:50:00,25.54,25.57,25.43,25.49,418200.0,19.0876,19.11,19.0054,19.0502,418200.0
2013-03-08 10:00:00,25.49,25.49,25.34,25.45,352600.0,19.0502,19.0502,18.9381,19.0203,352600.0
2013-03-08 10:10:00,25.46,25.54,25.4,25.54,275600.0,19.0278,19.0876,18.983,19.0876,275600.0
2013-03-08 10:20:00,25.53,25.57,25.5,25.56,131000.0,19.0801,19.11,19.0577,19.1026,131000.0
2013-03-08 10:30:00,25.56,25.58,25.52,25.55,195600.0,19.1026,19.1175,19.0727,19.0951,195600.0
2013-03-08 10:40:00,25.56,25.59,25.52,25.53,181800.0,19.1026,19.125,19.0727,19.0801,181800.0
2013-03-08 10:50:00,25.54,25.56,25.5,25.5,215600.0,19.0876,19.1026,19.0577,19.0577,215600.0
2013-03-08 11:00:00,25.5,25.5,25.45,25.49,245800.0,19.0577,19.0577,19.0203,19.0502,245800.0
2013-03-08 11:10:00,25.49,25.49,25.32,25.36,318400.0,19.0502,19.0502,18.9232,18.9531,318400.0
2013-03-08 11:20:00,25.36,25.4,25.24,25.27,442600.0,18.9531,18.983,18.8634,18.8858,442600.0
2013-03-08 11:30:00,25.27,25.44,25.27,25.4,325600.0,18.8858,19.0129,18.8858,18.983,325600.0
2013-03-08 11:40:00,25.4,25.42,25.37,25.42,161200.0,18.983,18.9979,18.9606,18.9979,161200.0
2013-03-08 11:50:00,25.42,25.44,25.39,25.43,133200.0,18.9979,19.0129,18.9755,19.0054,133200.0
2013-03-08 12:00:00,25.44,25.45,25.39,25.39,85200.0,19.0129,19.0203,18.9755,18.9755,85200.0
2013-03-08 12:10:00,25.4,25.42,25.36,25.39,113200.0,18.983,18.9979,18.9531,18.9755,113200.0
2013-03-08 12:20:00,25.4,25.42,25.36,25.37,94000.0,18.983,18.9979,18.9531,18.9606,94000.0
2013-03-08 12:30:00,25.37,25.4,25.35,25.37,94400.0,18.9606,18.983,18.9456,18.9606,94400.0
2013-03-08 12:40:00,25.38,25.45,25.37,25.43,123000.0,18.968,19.0203,18.9606,19.0054,123000.0
2013-03-08 12:50:00,25.43,25.48,25.43,25.48,87400.0,19.0054,19.0428,19.0054,19.0428,87400.0
2013-03-08 13:00:00,25.48,25.49,25.43,25.44,121800.0,19.0428,19.0502,19.0054,19.0129,121800.0
2013-03-08 13:10:00,25.44,25.45,25.35,25.38,146400.0,19.0129,19.0203,18.9456,18.968,146400.0
2013-03-08 13:20:00,25.39,25.4,25.32,25.33,105000.0,18.9755,18.983,18.9232,18.9307,105000.0
2013-03-08 13:30:00,25.33,25.35,25.3,25.31,164200.0,18.9307,18.9456,18.9082,18.9157,164200.0
2013-03-08 13:40:00,25.31,25.36,25.27,25.35,130400.0,18.9157,18.9531,18.8858,18.9456,130400.0
2013-03-08 13:50:00,25.34,25.36,25.31,25.33,119600.0,18.9381,18.9531,18.9157,18.9307,119600.0
2013-03-08 14:00:00,25.33,25.34,25.3,25.31,143000.0,18.9307,18.9381,18.9082,18.9157,143000.0
2013-03-08 14:10:00,25.31,25.35,25.22,25.24,786000.0,18.9157,18.9456,18.8485,18.8634,786000.0
2013-03-08 14:20:00,25.24,25.25,25.15,25.15,379400.0,18.8634,18.8709,18.7961,18.7961,379400.0
2013-03-08 14:30:00,25.15,25.27,25.15,25.2,883200.0,18.7961,18.8858,18.7961,18.8335,883200.0
2013-03-08 14:40:00,25.2,25.24,25.17,25.21,498600.0,18.8335,18.8634,18.8111,18.841,498600.0
2013-03-08 14:50:00,25.21,25.21,25.15,25.17,275600.0,18.841,18.841,18.7961,18.8111,275600.0
2013-03-08 15:00:00,25.18,25.24,25.15,25.15,269200.0,18.8186,18.8634,18.7961,18.7961,269200.0
2013-03-08 15:10:00,25.15,25.23,25.13,25.22,564400.0,18.7961,18.8559,18.7812,18.8485,564400.0
2013-03-08 15:20:00,25.22,25.24,25.18,25.22,457400.0,18.8485,18.8634,18.8186,18.8485,457400.0
2013-03-08 15:30:00,25.22,25.24,25.17,25.22,350200.0,18.8485,18.8634,18.8111,18.8485,350200.0
2013-03-08 15:40:00,25.21,25.22,25.13,25.16,745000.0,18.841,18.8485,18.7812,18.8036,745000.0
2013-03-08 15:50:00,25.16,25.16,25.05,25.08,2307000.0,18.8036,18.8036,18.7214,18.7438,2307000.0
2013-03-11 09:30:00,25.05,25.17,25.0,25.1,316000.0,18.7214,18.8111,18.684,18.7588,316000.0
2013-03-11 09:40:00,25.1,25.12,25.0,25.08,212400.0,18.7588,18.7737,18.684,18.7438,212400.0
2013-03-11 09:50:00,25.08,25.16,25.04,25.08,165800.0,18.7438,18.8036,18.7139,18.7438,165800.0
2013-03-11 10:00:00,25.08,25.13,25.02,25.12,262000.0,18.7438,18.7812,18.699,18.7737,262000.0
2013-03-11 10:10:00,25.12,25.13,25.03,25.04,196400.0,18.7737,18.7812,18.7065,18.7139,196400.0
2013-03-11 10:20:00,25.04,25.11,25.02,25.09,168400.0,18.7139,18.7662,18.699,18.7513,168400.0
2013-03-11 10:30:00,25.09,25.21,25.09,25.1,196600.0,18.7513,18.841,18.7513,18.7588,196600.0
2013-03-11 10:40:00,25.09,25.1,25.03,25.09,221800.0,18.7513,18.7588,18.7065,18.7513,221800.0
2013-03-11 10:50:00,25.09,25.13,25.02,25.02,232000.0,18.7513,18.7812,18.699,18.699,232000.0
2013-03-11 11:00:00,25.03,25.04,25.0,25.0,446600.0,18.7065,18.7139,18.684,18.684,446600.0
2013-03-11 11:10:00,25.01,25.13,25.01,25.05,244800.0,18.6915,18.7812,18.6915,18.7214,244800.0
2013-03-11 11:20:00,25.05,25.09,25.04,25.09,139600.0,18.7214,18.7513,18.7139,18.7513,139600.0
2013-03-11 11:30:00,25.09,25.18,25.09,25.17,134400.0,18.7513,18.8186,18.7513,18.8111,134400.0
2013-03-11 11:40:00,25.18,25.22,25.17,25.19,116800.0,18.8186,18.8485,18.8111,18.826,116800.0
2013-03-11 11:50:00,25.19,25.25,25.19,25.25,88000.0,18.826,18.8709,18.826,18.8709,88000.0
2013-03-11 12:00:00,25.25,25.32,25.25,25.29,106000.0,18.8709,18.9232,18.8709,18.9008,106000.0
2013-03-11 12:10:00,25.29,25.33,25.25,25.33,337800.0,18.9008,18.9307,18.8709,18.9307,337800.0
2013-03-11 12:20:00,25.34,25.39,25.34,25.38,123000.0,18.9381,18.9755,18.9381,18.968,123000.0
2013-03-11 12:30:00,25.38,25.38,25.32,25.34,116800.0,18.968,18.968,18.9232,18.9381,116800.0
2013-03-11 12:40:00,25.34,25.41,25.33,25.38,124200.0,18.9381,18.9904,18.9307,18.968,124200.0
2013-03-11 12:50:00,25.38,25.42,25.36,25.42,111400.0,18.968,18.9979,18.9531,18.9979,111400.0
2013-03-11 13:00:00,25.42,25.44,25.4,25.43,84200.0,18.9979,19.0129,18.983,19.0054,84200.0
2013-03-11 13:10:00,25.43,25.45,25.41,25.42,101400.0,19.0054,19.0203,18.9904,18.9979,101400.0
2013-03-11 13:20:00,25.42,25.46,25.41,25.43,151000.0,18.9979,19.0278,18.9904,19.0054,151000.0
2013-03-11 13:30:00,25.43,25.47,25.42,25.45,119200.0,19.0054,19.0353,18.9979,19.0203,119200.0
2013-03-11 13:40:00,25.45,25.46,25.41,25.46,109200.0,19.0203,19.0278,18.9904,19.0278,109200.0
2013-03-11 13:50:00,25.46,25.46,25.43,25.44,92000.0,19.0278,19.0278,19.0054,19.0129,92000.0
2013-03-11 14:00:00,25.44,25.46,25.43,25.46,140800.0,19.0129,19.0278,19.0054,19.0278,140800.0
2013-03-11 14:10:00,25.47,25.48,25.45,25.45,92000.0,19.0353,19.0428,19.0203,19.0203,92000.0
2013-03-11 14:20:00,25.46,25.49,25.45,25.47,83400.0,19.0278,19.0502,19.0203,19.0353,83400.0
2013-03-11 14:30:00,25.47,25.49,25.45,25.48,147800.0,19.0353,19.0502,19.0203,19.0428,147800.0
2013-03-11 14:40:00,25.48,25.52,25.48,25.49,175800.0,19.0428,19.0727,19.0428,19.0502,175800.0
2013-03-11 14:50:00,25.49,25.53,25.48,25.53,95800.0,19.0502,19.0801,19.0428,19.0801,95800.0
2013-03-11 15:00:00,25.53,25.53,25.47,25.48,127400.0,19.0801,19.0801,19.0353,19.0428,127400.0
2013-03-11 15:10:00,25.48,25.53,25.48,25.53,115400.0,19.0428,19.0801,19.0428,19.0801,115400.0
2013-03-11 15:20:00,25.53,25.53,25.48,25.52,133800.0,19.0801,19.0801,19.0428,19.0727,133800.0
2013-03-11 15:30:00,25.52,25.52,25.46,25.47,152800.0,19.0727,19.0727,19.0278,19.0353,152800.0
2013-03-11 15:40:00,25.47,25.5,25.47,25.5,211600.0,19.0353,19.0577,19.0353,19.0577,211600.0
2013-03-11 15:50:00,25.5,25.53,25.49,25.52,453000.0,19.0577,19.0801,19.0502,19.0727,453000.0
2013-03-12 09:30:00,25.45,25.5,25.39,25.45,140800.0,19.0203,19.0577,18.9755,19.0203,140800.0
2013-03-12 09:40:00,25.45,25.45,25.36,25.38,95600.0,19.0203,19.0203,18.9531,18.968,95600.0
2013-03-12 09:50:00,25.39,25.42,25.37,25.37,271400.0,18.9755,18.9979,18.9606,18.9606,271400.0
2013-03-12 10:00:00,25.38,25.46,25.38,25.42,242200.0,18.968,19.0278,18.968,18.9979,242200.0
2013-03-12 10:10:00,25.42,25.47,25.4,25.42,135000.0,18.9979,19.0353,18.983,18.9979,135000.0
2013-03-12 10:20:00,25.41,25.48,25.4,25.43,201000.0,18.9904,19.0428,18.983,19.0054,201000.0
2013-03-12 10:30:00,25.43,25.46,25.39,25.4,164600.0,19.0054,19.0278,18.9755,18.983,164600.0
2013-03-12 10:40:00,25.4,25.46,25.36,25.46,283200.0,18.983,19.0278,18.9531,19.0278,283200.0
2013-03-12 10:50:00,25.46,25.47,25.35,25.39,124600.0,19.0278,19.0353,18.9456,18.9755,124600.0
2013-03-12 11:00:00,25.39,25.4,25.36,25.38,143000.0,18.9755,18.983,18.9531,18.968,143000.0
2013-03-12 11:10:00,25.37,25.39,25.35,25.36,104200.0,18.9606,18.9755,18.9456,18.9531,104200.0
2013-03-12 11:20:00,25.36,25.36,25.3,25.32,79800.0,18.9531,18.9531,18.9082,18.9232,79800.0
2013-03-12 11:30:00,25.31,25.34,25.31,25.32,48000.0,18.9157,18.9381,18.9157,18.9232,48000.0
2013-03-12 11:40:00,25.31,25.36,25.3,25.36,98200.0,18.9157,18.9531,18.9082,18.9531,98200.0
2013-03-12 11:50:00,25.35,25.37,25.33,25.36,90400.0,18.9456,18.9606,18.9307,18.9531,90400.0
2013-03-12 12:00:00,25.36,25.36,25.3,25.31,62400.0,18.9531,18.9531,18.9082,18.9157,62400.0
2013-03-12 12:10:00,25.31,25.4,25.31,25.4,80200.0,18.9157,18.983,18.9157,18.983,80200.0
2013-03-12 12:20:00,25.4,25.4,25.35,25.37,67400.0,18.983,18.983,18.9456,18.9606,67400.0
2013-03-12 12:30:00,25.38,25.41,25.37,25.4,123400.0,18.968,18.9904,18.9606,18.983,123400.0
2013-03-12 12:40:00,25.39,25.42,25.36,25.4,122200.0,18.9755,18.9979,18.9531,18.983,122200.0
2013-03-12 12:50:00,25.4,25.42,25.39,25.4,57400.0,18.983,18.9979,18.9755,18.983,57400.0
2013-03-12 13:00:00,25.4,25.4,25.36,25.39,38400.0,18.983,18.983,18.9531,18.9755,38400.0
2013-03-12 13:10:00,25.38,25.42,25.37,25.38,57800.0,18.968,18.9979,18.9606,18.968,57800.0
2013-03-12 13:20:00,25.36,25.41,25.36,25.39,132000.0,18.9531,18.9904,18.9531,18.9755,132000.0
2013-03-12 13:30:00,25.39,25.4,25.35,25.36,72400.0,18.9755,18.983,18.9456,18.9531,72400.0
2013-03-12 13:40:00,25.36,25.38,25.35,25.36,121800.0,18.9531,18.968,18.9456,18.9531,121800.0
2013-03-12 13:50:00,25.35,25.38,25.35,25.35,67400.0,18.9456,18.968,18.9456,18.9456,67400.0
2013-03-12 14:00:00,25.35,25.39,25.34,25.38,100600.0,18.9456,18.9755,18.9381,18.968,100600.0
2013-03-12 14:10:00,25.37,25.39,25.35,25.38,99600.0,18.9606,18.9755,18.9456,18.968,99600.0
2013-03-12 14:20:00,25.38,25.39,25.34,25.37,127800.0,18.968,18.9755,18.9381,18.9606,127800.0
2013-03-12 14:30:00,25.38,25.4,25.36,25.37,116000.0,18.968,18.983,18.9531,18.9606,116000.0
2013-03-12 14:40:00,25.36,25.42,25.36,25.42,130800.0,18.9531,18.9979,18.9531,18.9979,130800.0
2013-03-12 14:50:00,25.42,25.42,25.39,25.39,73600.0,18.9979,18.9979,18.9755,18.9755,73600.0
2013-03-12 15:00:00,25.39,25.43,25.39,25.4,87200.0,18.9755,19.0054,18.9755,18.983,87200.0
2013-03-12 15:10:00,25.4,25.43,25.4,25.41,117600.0,18.983,19.0054,18.983,18.9904,117600.0
2013-03-12 15:20:00,25.42,25.44,25.39,25.41,114200.0,18.9979,19.0129,18.9755,18.9904,114200.0
2013-03-12 15:30:00,25.41,25.43,25.39,25.43,176800.0,18.9904,19.0054,18.9755,19.0054,176800.0
2013-03-12 15:40:00,25.43,25.45,25.39,25.39,225600.0,19.0054,19.0203,18.9755,18.9755,225600.0
2013-03-12 15:50:00,25.39,25.39,25.36,25.39,356000.0,18.9755,18.9755,18.9531,18.9755,356000.0
2013-03-13 09:30:00,25.4,25.45,25.35,25.4,213200.0,18.983,19.0203,18.9456,18.983,213200.0
2013-03-13 09:40:00,25.4,25.4,25.28,25.33,139400.0,18.983,18.983,18.8933,18.9307,139400.0
2013-03-13 09:50:00,25.34,25.4,25.28,25.38,99000.0,18.9381,18.983,18.8933,18.968,99000.0
2013-03-13 10:00:00,25.39,25.42,25.31,25.32,59800.0,18.9755,18.9979,18.9157,18.9232,59800.0
2013-03-13 10:10:00,25.31,25.35,25.31,25.33,54400.0,18.9157,18.9456,18.9157,18.9307,54400.0
2013-03-13 10:20:00,25.33,25.35,25.33,25.35,45600.0,18.9307,18.9456,18.9307,18.9456,45600.0
2013-03-13 10:30:00,25.34,25.37,25.32,25.33,182800.0,18.9381,18.9606,18.9232,18.9307,182800.0
2013-03-13 10:40:00,25.33,25.36,25.32,25.35,411400.0,18.9307,18.9531,18.9232,18.9456,411400.0
2013-03-13 10:50:00,25.35,25.36,25.31,25.32,102400.0,18.9456,18.9531,18.9157,18.9232,102400.0
2013-03-13 11:00:00,25.33,25.34,25.32,25.32,80400.0,18.9307,18.9381,18.9232,18.9232,80400.0
2013-03-13 11:10:00,25.33,25.34,25.29,25.3,77600.0,18.9307,18.9381,18.9008,18.9082,77600.0
2013-03-13 11:20:00,25.3,25.32,25.27,25.28,105400.0,18.9082,18.9232,18.8858,18.8933,105400.0
2013-03-13 11:30:00,25.28,25.28,25.25,25.28,132400.0,18.8933,18.8933,18.8709,18.8933,132400.0
2013-03-13 11:40:00,25.28,25.28,25.24,25.26,115200.0,18.8933,18.8933,18.8634,18.8783,115200.0
2013-03-13 11:50:00,25.26,25.29,25.25,25.25,56800.0,18.8783,18.9008,18.8709,18.8709,56800.0
2013-03-13 12:00:00,25.25,25.25,25.22,25.25,94400.0,18.8709,18.8709,18.8485,18.8709,94400.0
2013-03-13 12:10:00,25.25,25.29,25.25,25.29,152400.0,18.8709,18.9008,18.8709,18.9008,152400.0
2013-03-13 12:20:00,25.29,25.32,25.28,25.3,49800.0,18.9008,18.9232,18.8933,18.9082,49800.0
2013-03-13 12:30:00,25.3,25.34,25.29,25.34,89000.0,18.9082,18.9381,18.9008,18.9381,89000.0
2013-03-13 12:40:00,25.34,25.35,25.31,25.32,73400.0,18.9381,18.9456,18.9157,18.9232,73400.0
2013-03-13 12:50:00,25.32,25.33,25.31,25.31,32600.0,18.9232,18.9307,18.9157,18.9157,32600.0
2013-03-13 13:00:00,25.31,25.32,25.28,25.28,66000.0,18.9157,18.9232,18.8933,18.8933,66000.0
2013-03-13 13:10:00,25.28,25.31,25.28,25.31,88800.0,18.8933,18.9157,18.8933,18.9157,88800.0
2013-03-13 13:20:00,25.31,25.33,25.31,25.33,34800.0,18.9157,18.9307,18.9157,18.9307,34800.0
2013-03-13 13:30:00,25.32,25.32,25.3,25.3,59400.0,18.9232,18.9232,18.9082,18.9082,59400.0
2013-03-13 13:40:00,25.3,25.32,25.29,25.31,82400.0,18.9082,18.9232,18.9008,18.9157,82400.0
2013-03-13 13:50:00,25.31,25.31,25.29,25.3,74600.0,18.9157,18.9157,18.9008,18.9082,74600.0
2013-03-13 14:00:00,25.3,25.32,25.27,25.32,62600.0,18.9082,18.9232,18.8858,18.9232,62600.0
2013-03-13 14:10:00,25.32,25.33,25.3,25.3,77000.0,18.9232,18.9307,18.9082,18.9082,77000.0
2013-03-13 14:20:00,25.3,25.33,25.28,25.32,74600.0,18.9082,18.9307,18.8933,18.9232,74600.0
2013-03-13 14:30:00,25.32,25.33,25.29,25.31,52600.0,18.9232,18.9307,18.9008,18.9157,52600.0
2013-03-13 14:40:00,25.31,25.31,25.27,25.3,76200.0,18.9157,18.9157,18.8858,18.9082,76200.0
2013-03-13 14:50:00,25.3,25.33,25.29,25.33,77400.0,18.9082,18.9307,18.9008,18.9307,77400.0
2013-03-13 15:00:00,25.33,25.35,25.31,25.31,93400.0,18.9307,18.9456,18.9157,18.9157,93400.0
2013-03-13 15:10:00,25.31,25.34,25.31,25.32,115600.0,18.9157,18.9381,18.9157,18.9232,115600.0
2013-03-13 15:20:00,25.32,25.35,25.31,25.34,108200.0,18.9232,18.9456,18.9157,18.9381,108200.0
2013-03-13 15:30:00,25.34,25.36,25.33,25.33,134200.0,18.9381,18.9531,18.9307,18.9307,134200.0
2013-03-13 15:40:00,25.33,25.35,25.32,25.35,127000.0,18.9307,18.9456,18.9232,18.9456,127000.0
2013-03-13 15:50:00,25.35,25.36,25.32,25.33,240400.0,18.9456,18.9531,18.9232,18.9307,240400.0
2013-03-14 09:30:00,25.45,25.5,25.36,25.43,142000.0,19.0203,19.0577,18.9531,19.0054,142000.0
2013-03-14 09:40:00,25.45,25.52,25.4,25.43,164600.0,19.0203,19.0727,18.983,19.0054,164600.0
2013-03-14 09:50:00,25.43,25.47,25.4,25.43,132200.0,19.0054,19.0353,18.983,19.0054,132200.0
2013-03-14 10:00:00,25.43,25.45,25.37,25.37,57600.0,19.0054,19.0203,18.9606,18.9606,57600.0
2013-03-14 10:10:00,25.37,25.46,25.37,25.44,76600.0,18.9606,19.0278,18.9606,19.0129,76600.0
2013-03-14 10:20:00,25.45,25.47,25.41,25.42,127600.0,19.0203,19.0353,18.9904,18.9979,127600.0
2013-03-14 10:30:00,25.43,25.45,25.4,25.4,70600.0,19.0054,19.0203,18.983,18.983,70600.0
2013-03-14 10:40:00,25.4,25.44,25.4,25.41,107600.0,18.983,19.0129,18.983,18.9904,107600.0
2013-03-14 10:50:00,25.4,25.43,25.38,25.39,90000.0,18.983,19.0054,18.968,18.9755,90000.0
2013-03-14 11:00:00,25.39,25.4,25.35,25.36,79000.0,18.9755,18.983,18.9456,18.9531,79000.0
2013-03-14 11:10:00,25.37,25.37,25.34,25.35,35000.0,18.9606,18.9606,18.9381,18.9456,35000.0
2013-03-14 11:20:00,25.35,25.36,25.3,25.3,99800.0,18.9456,18.9531,18.9082,18.9082,99800.0
2013-03-14 11:30:00,25.3,25.34,25.3,25.34,101400.0,18.9082,18.9381,18.9082,18.9381,101400.0
2013-03-14 11:40:00,25.34,25.36,25.33,25.33,123800.0,18.9381,18.9531,18.9307,18.9307,123800.0
2013-03-14 11:50:00,25.33,25.35,25.3,25.31,134800.0,18.9307,18.9456,18.9082,18.9157,134800.0
2013-03-14 12:00:00,25.31,25.34,25.3,25.32,208800.0,18.9157,18.9381,18.9082,18.9232,208800.0
2013-03-14 12:10:00,25.32,25.36,25.3,25.35,192200.0,18.9232,18.9531,18.9082,18.9456,192200.0
2013-03-14 12:20:00,25.34,25.36,25.33,25.36,62200.0,18.9381,18.9531,18.9307,18.9531,62200.0
2013-03-14 12:30:00,25.35,25.38,25.35,25.38,61200.0,18.9456,18.968,18.9456,18.968,61200.0
2013-03-14 12:40:00,25.37,25.38,25.33,25.34,103200.0,18.9606,18.968,18.9307,18.9381,103200.0
2013-03-14 12:50:00,25.34,25.36,25.33,25.34,74400.0,18.9381,18.9531,18.9307,18.9381,74400.0
2013-03-14 13:00:00,25.34,25.37,25.34,25.35,93800.0,18.9381,18.9606,18.9381,18.9456,93800.0
2013-03-14 13:10:00,25.35,25.36,25.33,25.34,90600.0,18.9456,18.9531,18.9307,18.9381,90600.0
2013-03-14 13:20:00,25.33,25.34,25.3,25.31,57400.0,18.9307,18.9381,18.9082,18.9157,57400.0
2013-03-14 13:30:00,25.32,25.33,25.31,25.32,168600.0,18.9232,18.9307,18.9157,18.9232,168600.0
2013-03-14 13:40:00,25.31,25.36,25.31,25.36,128400.0,18.9157,18.9531,18.9157,18.9531,128400.0
2013-03-14 13:50:00,25.36,25.36,25.31,25.31,59600.0,18.9531,18.9531,18.9157,18.9157,59600.0
2013-03-14 14:00:00,25.32,25.34,25.31,25.32,96200.0,18.9232,18.9381,18.9157,18.9232,96200.0
2013-03-14 14:10:00,25.32,25.32,25.29,25.3,122600.0,18.9232,18.9232,18.9008,18.9082,122600.0
2013-03-14 14:20:00,25.3,25.32,25.29,25.3,63400.0,18.9082,18.9232,18.9008,18.9082,63400.0
2013-03-14 14:30:00,25.3,25.32,25.28,25.29,68200.0,18.9082,18.9232,18.8933,18.9008,68200.0
2013-03-14 14:40:00,25.29,25.29,25.25,25.27,157600.0,18.9008,18.9008,18.8709,18.8858,157600.0
2013-03-14 14:50:00,25.27,25.34,25.27,25.33,89800.0,18.8858,18.9381,18.8858,18.9307,89800.0
2013-03-14 15:00:00,25.33,25.34,25.32,25.33,116200.0,18.9307,18.9381,18.9232,18.9307,116200.0
2013-03-14 15:10:00,25.33,25.34,25.32,25.34,176200.0,18.9307,18.9381,18.9232,18.9381,176200.0
2013-03-14 15:20:00,25.34,25.34,25.29,25.29,148600.0,18.9381,18.9381,18.9008,18.9008,148600.0
2013-03-14 15:30:00,25.3,25.31,25.29,25.3,138800.0,18.9082,18.9157,18.9008,18.9082,138800.0
2013-03-14 15:40:00,25.3,25.34,25.3,25.31,249000.0,18.9082,18.9381,18.9082,18.9157,249000.0
2013-03-14 15:50:00,25.32,25.33,25.3,25.32,427000.0,18.9232,18.9307,18.9082,18.9232,427000.0
2013-03-15 09:30:00,25.33,25.36,25.26,25.36,1303600.0,18.9307,18.9531,18.8783,18.9531,1303600.0
2013-03-15 09:40:00,25.36,25.48,25.36,25.42,134200.0,18.9531,19.0428,18.9531,18.9979,134200.0
2013-03-15 09:50:00,25.43,25.49,25.39,25.42,481000.0,19.0054,19.0502,18.9755,18.9979,481000.0
2013-03-15 10:00:00,25.41,25.43,25.35,25.41,221600.0,18.9904,19.0054,18.9456,18.9904,221600.0
2013-03-15 10:10:00,25.41,25.43,25.38,25.42,147800.0,18.9904,19.0054,18.968,18.9979,147800.0
2013-03-15 10:20:00,25.41,25.43,25.37,25.38,106800.0,18.9904,19.0054,18.9606,18.968,106800.0
2013-03-15 10:30:00,25.38,25.41,25.36,25.4,113200.0,18.968,18.9904,18.9531,18.983,113200.0
2013-03-15 10:40:00,25.4,25.45,25.39,25.45,139200.0,18.983,19.0203,18.9755,19.0203,139200.0
2013-03-15 10:50:00,25.45,25.45,25.41,25.43,123600.0,19.0203,19.0203,18.9904,19.0054,123600.0
2013-03-15 11:00:00,25.44,25.45,25.41,25.42,145400.0,19.0129,19.0203,18.9904,18.9979,145400.0
2013-03-15 11:10:00,25.43,25.46,25.42,25.45,102400.0,19.0054,19.0278,18.9979,19.0203,102400.0
2013-03-15 11:20:00,25.45,25.45,25.41,25.41,141200.0,19.0203,19.0203,18.9904,18.9904,141200.0
2013-03-15 11:30:00,25.41,25.44,25.41,25.43,89400.0,18.9904,19.0129,18.9904,19.0054,89400.0
2013-03-15 11:40:00,25.44,25.45,25.43,25.44,81800.0,19.0129,19.0203,19.0054,19.0129,81800.0
2013-03-15 11:50:00,25.44,25.45,25.43,25.45,103800.0,19.0129,19.0203,19.0054,19.0203,103800.0
2013-03-15 12:00:00,25.45,25.46,25.41,25.42,116800.0,19.0203,19.0278,18.9904,18.9979,116800.0
2013-03-15 12:10:00,25.42,25.46,25.42,25.43,89000.0,18.9979,19.0278,18.9979,19.0054,89000.0
2013-03-15 12:20:00,25.43,25.45,25.42,25.43,55200.0,19.0054,19.0203,18.9979,19.0054,55200.0
2013-03-15 12:30:00,25.43,25.46,25.42,25.43,99600.0,19.0054,19.0278,18.9979,19.0054,99600.0
2013-03-15 12:40:00,25.43,25.46,25.43,25.43,105800.0,19.0054,19.0278,19.0054,19.0054,105800.0
2013-03-15 12:50:00,25.44,25.46,25.43,25.44,111200.0,19.0129,19.0278,19.0054,19.0129,111200.0
2013-03-15 13:00:00,25.44,25.44,25.43,25.43,79200.0,19.0129,19.0129,19.0054,19.0054,79200.0
2013-03-15 13:10:00,25.43,25.44,25.41,25.43,124200.0,19.0054,19.0129,18.9904,19.0054,124200.0
2013-03-15 13:20:00,25.43,25.43,25.4,25.4,93600.0,19.0054,19.0054,18.983,18.983,93600.0
2013-03-15 13:30:00,25.4,25.41,25.39,25.39,80600.0,18.983,18.9904,18.9755,18.9755,80600.0
2013-03-15 13:40:00,25.39,25.42,25.39,25.4,60000.0,18.9755,18.9979,18.9755,18.983,60000.0
2013-03-15 13:50:00,25.4,25.42,25.4,25.42,38200.0,18.983,18.9979,18.983,18.9979,38200.0
2013-03-15 14:00:00,25.42,25.42,25.39,25.4,101000.0,18.9979,18.9979,18.9755,18.983,101000.0
2013-03-15 14:10:00,25.39,25.4,25.38,25.38,94400.0,18.9755,18.983,18.968,18.968,94400.0
2013-03-15 14:20:00,25.38,25.41,25.38,25.4,85000.0,18.968,18.9904,18.968,18.983,85000.0
2013-03-15 14:30:00,25.4,25.42,25.39,25.4,107400.0,18.983,18.9979,18.9755,18.983,107400.0
2013-03-15 14:40:00,25.4,25.44,25.39,25.44,97400.0,18.983,19.0129,18.9755,19.0129,97400.0
2013-03-15 14:50:00,25.43,25.45,25.43,25.45,119200.0,19.0054,19.0203,19.0054,19.0203,119200.0
2013-03-15 15:00:00,25.45,25.48,25.45,25.47,143800.0,19.0203,19.0428,19.0203,19.0353,143800.0
2013-03-15 15:10:00,25.47,25.53,25.47,25.53,224800.0,19.0353,19.0801,19.0353,19.0801,224800.0
2013-03-15 15:20:00,25.52,25.52,25.49,25.52,154400.0,19.0727,19.0727,19.0502,19.0727,154400.0
2013-03-15 15:30:00,25.51,25.54,25.5,25.53,174400.0,19.0652,19.0876,19.0577,19.0801,174400.0
2013-03-15 15:40:00,25.53,25.55,25.52,25.52,413400.0,19.0801,19.0951,19.0727,19.0727,413400.0
2013-03-15 15:50:00,25.53,25.55,25.5,25.54,763000.0,19.0801,19.0951,19.0577,19.0876,763000.0
2013-03-18 09:30:00,25.24,25.24,25.06,25.2,324000.0,18.8634,18.8634,18.7289,18.8335,324000.0
2013-03-18 09:40:00,25.21,25.23,25.19,25.21,81400.0,18.841,18.8559,18.826,18.841,81400.0
2013-03-18 09:50:00,25.21,25.22,25.18,25.19,160400.0,18.841,18.8485,18.8186,18.826,160400.0
2013-03-18 10:00:00,25.18,25.22,25.14,25.18,97800.0,18.8186,18.8485,18.7887,18.8186,97800.0
2013-03-18 10:10:00,25.18,25.24,25.18,25.22,82000.0,18.8186,18.8634,18.8186,18.8485,82000.0
2013-03-18 10:20:00,25.21,25.24,25.19,25.22,177000.0,18.841,18.8634,18.826,18.8485,177000.0
2013-03-18 10:30:00,25.22,25.23,25.18,25.18,123800.0,18.8485,18.8559,18.8186,18.8186,123800.0
2013-03-18 10:40:00,25.19,25.23,25.18,25.23,121200.0,18.826,18.8559,18.8186,18.8559,121200.0
2013-03-18 10:50:00,25.23,25.24,25.18,25.2,118200.0,18.8559,18.8634,18.8186,18.8335,118200.0
2013-03-18 11:00:00,25.2,25.21,25.18,25.2,141200.0,18.8335,18.841,18.8186,18.8335,141200.0
2013-03-18 11:10:00,25.2,25.21,25.18,25.2,133000.0,18.8335,18.841,18.8186,18.8335,133000.0
2013-03-18 11:20:00,25.21,25.24,25.19,25.21,224600.0,18.841,18.8634,18.826,18.841,224600.0
2013-03-18 11:30:00,25.21,25.23,25.21,25.22,80200.0,18.841,18.8559,18.841,18.8485,80200.0
2013-03-18 11:40:00,25.22,25.22,25.21,25.22,75200.0,18.8485,18.8485,18.841,18.8485,75200.0
2013-03-18 11:50:00,25.22,25.23,25.21,25.23,207400.0,18.8485,18.8559,18.841,18.8559,207400.0
2013-03-18 12:00:00,25.23,25.28,25.21,25.26,187800.0,18.8559,18.8933,18.841,18.8783,187800.0
2013-03-18 12:10:00,25.25,25.26,25.23,25.23,130800.0,18.8709,18.8783,18.8559,18.8559,130800.0
2013-03-18 12:20:00,25.23,25.25,25.2,25.21,124800.0,18.8559,18.8709,18.8335,18.841,124800.0
2013-03-18 12:30:00,25.21,25.23,25.21,25.23,83400.0,18.841,18.8559,18.841,18.8559,83400.0
2013-03-18 12:40:00,25.22,25.23,25.22,25.23,67800.0,18.8485,18.8559,18.8485,18.8559,67800.0
2013-03-18 12:50:00,25.23,25.29,25.23,25.29,106400.0,18.8559,18.9008,18.8559,18.9008,106400.0
2013-03-18 13:00:00,25.29,25.31,25.27,25.3,73000.0,18.9008,18.9157,18.8858,18.9082,73000.0
2013-03-18 13:10:00,25.3,25.3,25.27,25.27,57200.0,18.9082,18.9082,18.8858,18.8858,57200.0
2013-03-18 13:20:00,25.28,25.28,25.25,25.25,55400.0,18.8933,18.8933,18.8709,18.8709,55400.0
2013-03-18 13:30:00,25.25,25.25,25.23,25.23,66000.0,18.8709,18.8709,18.8559,18.8559,66000.0
2013-03-18 13:40:00,25.24,25.24,25.21,25.22,80400.0,18.8634,18.8634,18.841,18.8485,80400.0
2013-03-18 13:50:00,25.22,25.23,25.21,25.22,130400.0,18.8485,18.8559,18.841,18.8485,130400.0
2013-03-18 14:00:00,25.22,25.25,25.21,25.25,106800.0,18.8485,18.8709,18.841,18.8709,106800.0
2013-03-18 14:10:00,25.25,25.27,25.22,25.26,114400.0,18.8709,18.8858,18.8485,18.8783,114400.0
2013-03-18 14:20:00,25.26,25.32,25.25,25.3,144600.0,18.8783,18.9232,18.8709,18.9082,144600.0
2013-03-18 14:30:00,25.29,25.3,25.21,25.24,125800.0,18.9008,18.9082,18.841,18.8634,125800.0
2013-03-18 14:40:00,25.24,25.24,25.2,25.21,117600.0,18.8634,18.8634,18.8335,18.841,117600.0
2013-03-18 14:50:00,25.21,25.22,25.17,25.18,120400.0,18.841,18.8485,18.8111,18.8186,120400.0
2013-03-18 15:00:00,25.18,25.22,25.17,25.2,119200.0,18.8186,18.8485,18.8111,18.8335,119200.0
2013-03-18 15:10:00,25.19,25.23,25.15,25.17,79600.0,18.826,18.8559,18.7961,18.8111,79600.0
2013-03-18 15:20:00,25.18,25.2,25.1,25.12,162200.0,18.8186,18.8335,18.7588,18.7737,162200.0
2013-03-18 15:30:00,25.11,25.12,25.08,25.09,320600.0,18.7662,18.7737,18.7438,18.7513,320600.0
2013-03-18 15:40:00,25.09,25.11,25.06,25.09,363200.0,18.7513,18.7662,18.7289,18.7513,363200.0
2013-03-18 15:50:00,25.09,25.12,25.06,25.11,741800.0,18.7513,18.7737,18.7289,18.7662,741800.0
2013-03-19 09:30:00,25.21,25.23,25.14,25.16,92000.0,18.841,18.8559,18.7887,18.8036,92000.0
2013-03-19 09:40:00,25.15,25.17,25.11,25.16,83000.0,18.7961,18.8111,18.7662,18.8036,83000.0
2013-03-19 09:50:00,25.16,25.18,25.14,25.17,132400.0,18.8036,18.8186,18.7887,18.8111,132400.0
2013-03-19 10:00:00,25.17,25.18,25.09,25.11,87400.0,18.8111,18.8186,18.7513,18.7662,87400.0
2013-03-19 10:10:00,25.11,25.15,25.11,25.11,58800.0,18.7662,18.7961,18.7662,18.7662,58800.0
2013-03-19 10:20:00,25.11,25.17,25.08,25.08,177800.0,18.7662,18.8111,18.7438,18.7438,177800.0
2013-03-19 10:30:00,25.08,25.12,25.06,25.11,135800.0,18.7438,18.7737,18.7289,18.7662,135800.0
2013-03-19 10:40:00,25.11,25.13,25.1,25.1,104000.0,18.7662,18.7812,18.7588,18.7588,104000.0
2013-03-19 10:50:00,25.1,25.12,25.07,25.12,99400.0,18.7588,18.7737,18.7363,18.7737,99400.0
2013-03-19 11:00:00,25.11,25.11,25.07,25.11,69200.0,18.7662,18.7662,18.7363,18.7662,69200.0
2013-03-19 11:10:00,25.11,25.13,25.08,25.09,132400.0,18.7662,18.7812,18.7438,18.7513,132400.0
2013-03-19 11:20:00,25.1,25.11,25.08,25.08,66800.0,18.7588,18.7662,18.7438,18.7438,66800.0
2013-03-19 11:30:00,25.08,25.09,25.04,25.06,137000.0,18.7438,18.7513,18.7139,18.7289,137000.0
2013-03-19 11:40:00,25.04,25.08,25.0,25.0,116400.0,18.7139,18.7438,18.684,18.684,116400.0
2013-03-19 11:50:00,25.0,25.02,24.9,24.92,161200.0,18.684,18.699,18.6093,18.6242,161200.0
2013-03-19 12:00:00,24.92,24.95,24.88,24.88,135000.0,18.6242,18.6467,18.5943,18.5943,135000.0
2013-03-19 12:10:00,24.89,24.9,24.82,24.9,153800.0,18.6018,18.6093,18.5495,18.6093,153800.0
2013-03-19 12:20:00,24.89,24.93,24.86,24.93,114000.0,18.6018,18.6317,18.5794,18.6317,114000.0
2013-03-19 12:30:00,24.93,24.93,24.89,24.93,68400.0,18.6317,18.6317,18.6018,18.6317,68400.0
2013-03-19 12:40:00,24.93,24.99,24.93,24.95,88200.0,18.6317,18.6766,18.6317,18.6467,88200.0
2013-03-19 12:50:00,24.95,24.97,24.91,24.97,94800.0,18.6467,18.6616,18.6168,18.6616,94800.0
2013-03-19 13:00:00,24.96,24.97,24.93,24.93,109200.0,18.6541,18.6616,18.6317,18.6317,109200.0
2013-03-19 13:10:00,24.94,24.97,24.83,24.84,148000.0,18.6392,18.6616,18.557,18.5645,148000.0
2013-03-19 13:20:00,24.83,24.86,24.8,24.85,94200.0,18.557,18.5794,18.5346,18.5719,94200.0
2013-03-19 13:30:00,24.85,24.9,24.85,24.88,169400.0,18.5719,18.6093,18.5719,18.5943,169400.0
2013-03-19 13:40:00,24.88,24.9,24.86,24.9,66600.0,18.5943,18.6093,18.5794,18.6093,66600.0
2013-03-19 13:50:00,24.9,24.91,24.85,24.85,124400.0,18.6093,18.6168,18.5719,18.5719,124400.0
2013-03-19 14:00:00,24.85,24.9,24.83,24.88,123400.0,18.5719,18.6093,18.557,18.5943,123400.0
2013-03-19 14:10:00,24.88,24.9,24.83,24.84,125400.0,18.5943,18.6093,18.557,18.5645,125400.0
2013-03-19 14:20:00,24.84,24.88,24.79,24.8,314800.0,18.5645,18.5943,18.5271,18.5346,314800.0
2013-03-19 14:30:00,24.81,24.88,24.8,24.86,203200.0,18.542,18.5943,18.5346,18.5794,203200.0
2013-03-19 14:40:00,24.88,24.89,24.84,24.86,74400.0,18.5943,18.6018,18.5645,18.5794,74400.0
2013-03-19 14:50:00,24.86,24.86,24.81,24.83,97600.0,18.5794,18.5794,18.542,18.557,97600.0
2013-03-19 15:00:00,24.83,24.85,24.79,24.82,221400.0,18.557,18.5719,18.5271,18.5495,221400.0
2013-03-19 15:10:00,24.81,24.98,24.8,24.88,260800.0,18.542,18.6691,18.5346,18.5943,260800.0
2013-03-19 15:20:00,24.88,24.91,24.83,24.86,234400.0,18.5943,18.6168,18.557,18.5794,234400.0
2013-03-19 15:30:00,24.86,24.88,24.8,24.85,314800.0,18.5794,18.5943,18.5346,18.5719,314800.0
2013-03-19 15:40:00,24.85,24.88,24.82,24.84,364000.0,18.5719,18.5943,18.5495,18.5645,364000.0
2013-03-19 15:50:00,24.84,24.92,24.84,24.92,558000.0,18.5645,18.6242,18.5645,18.6242,558000.0
2013-03-20 09:30:00,25.09,25.17,25.01,25.07,149400.0,18.7513,18.8111,18.6915,18.7363,149400.0
2013-03-20 09:40:00,25.08,25.09,25.03,25.08,84000.0,18.7438,18.7513,18.7065,18.7438,84000.0
2013-03-20 09:50:00,25.08,25.13,25.08,25.09,87800.0,18.7438,18.7812,18.7438,18.7513,87800.0
2013-03-20 10:00:00,25.09,25.12,25.02,25.03,122000.0,18.7513,18.7737,18.699,18.7065,122000.0
2013-03-20 10:10:00,25.04,25.1,25.0,25.09,123400.0,18.7139,18.7588,18.684,18.7513,123400.0
2013-03-20 10:20:00,25.09,25.1,25.05,25.06,122200.0,18.7513,18.7588,18.7214,18.7289,122200.0
2013-03-20 10:30:00,25.06,25.09,25.02,25.03,72600.0,18.7289,18.7513,18.699,18.7065,72600.0
2013-03-20 10:40:00,25.04,25.1,25.04,25.1,180800.0,18.7139,18.7588,18.7139,18.7588,180800.0
2013-03-20 10:50:00,25.1,25.17,25.09,25.17,108400.0,18.7588,18.8111,18.7513,18.8111,108400.0
2013-03-20 11:00:00,25.17,25.17,25.14,25.14,84400.0,18.8111,18.8111,18.7887,18.7887,84400.0
2013-03-20 11:10:00,25.15,25.16,25.13,25.13,69000.0,18.7961,18.8036,18.7812,18.7812,69000.0
2013-03-20 11:20:00,25.13,25.14,25.1,25.13,61800.0,18.7812,18.7887,18.7588,18.7812,61800.0
2013-03-20 11:30:00,25.13,25.14,25.11,25.14,51000.0,18.7812,18.7887,18.7662,18.7887,51000.0
2013-03-20 11:40:00,25.14,25.14,25.11,25.13,40400.0,18.7887,18.7887,18.7662,18.7812,40400.0
2013-03-20 11:50:00,25.12,25.15,25.12,25.15,55800.0,18.7737,18.7961,18.7737,18.7961,55800.0
2013-03-20 12:00:00,25.15,25.19,25.14,25.18,116800.0,18.7961,18.826,18.7887,18.8186,116800.0
2013-03-20 12:10:00,25.18,25.18,25.16,25.17,59200.0,18.8186,18.8186,18.8036,18.8111,59200.0
2013-03-20 12:20:00,25.17,25.25,25.16,25.23,144600.0,18.8111,18.8709,18.8036,18.8559,144600.0
2013-03-20 12:30:00,25.24,25.3,25.23,25.27,152800.0,18.8634,18.9082,18.8559,18.8858,152800.0
2013-03-20 12:40:00,25.27,25.28,25.24,25.24,116200.0,18.8858,18.8933,18.8634,18.8634,116200.0
2013-03-20 12:50:00,25.24,25.29,25.24,25.28,108000.0,18.8634,18.9008,18.8634,18.8933,108000.0
2013-03-20 13:00:00,25.27,25.27,25.23,25.25,142400.0,18.8858,18.8858,18.8559,18.8709,142400.0
2013-03-20 13:10:00,25.25,25.3,25.25,25.27,105200.0,18.8709,18.9082,18.8709,18.8858,105200.0
2013-03-20 13:20:00,25.27,25.31,25.27,25.28,83600.0,18.8858,18.9157,18.8858,18.8933,83600.0
2013-03-20 13:30:00,25.28,25.29,25.26,25.28,79800.0,18.8933,18.9008,18.8783,18.8933,79800.0
2013-03-20 13:40:00,25.28,25.32,25.28,25.3,86000.0,18.8933,18.9232,18.8933,18.9082,86000.0
2013-03-20 13:50:00,25.3,25.3,25.25,25.25,98800.0,18.9082,18.9082,18.8709,18.8709,98800.0
2013-03-20 14:00:00,25.25,25.3,25.22,25.23,146400.0,18.8709,18.9082,18.8485,18.8559,146400.0
2013-03-20 14:10:00,25.24,25.3,25.24,25.29,147000.0,18.8634,18.9082,18.8634,18.9008,147000.0
2013-03-20 14:20:00,25.28,25.39,25.28,25.39,260400.0,18.8933,18.9755,18.8933,18.9755,260400.0
2013-03-20 14:30:00,25.39,25.42,25.37,25.42,188400.0,18.9755,18.9979,18.9606,18.9979,188400.0
2013-03-20 14:40:00,25.42,25.43,25.4,25.43,186000.0,18.9979,19.0054,18.983,19.0054,186000.0
2013-03-20 14:50:00,25.43,25.43,25.4,25.43,133400.0,19.0054,19.0054,18.983,19.0054,133400.0
2013-03-20 15:00:00,25.42,25.43,25.4,25.42,340600.0,18.9979,19.0054,18.983,18.9979,340600.0
2013-03-20 15:10:00,25.42,25.42,25.38,25.41,229200.0,18.9979,18.9979,18.968,18.9904,229200.0
2013-03-20 15:20:00,25.41,25.43,25.38,25.41,239200.0,18.9904,19.0054,18.968,18.9904,239200.0
2013-03-20 15:30:00,25.41,25.41,25.36,25.39,252200.0,18.9904,18.9904,18.9531,18.9755,252200.0
2013-03-20 15:40:00,25.39,25.45,25.39,25.43,353600.0,18.9755,19.0203,18.9755,19.0054,353600.0
2013-03-20 15:50:00,25.44,25.44,25.33,25.36,696200.0,19.0129,19.0129,18.9307,18.9531,696200.0
2013-03-21 09:30:00,25.25,25.28,25.13,25.26,250600.0,18.8709,18.8933,18.7812,18.8783,250600.0
2013-03-21 09:40:00,25.26,25.3,25.19,25.29,93000.0,18.8783,18.9082,18.826,18.9008,93000.0
2013-03-21 09:50:00,25.29,25.41,25.27,25.4,109600.0,18.9008,18.9904,18.8858,18.983,109600.0
2013-03-21 10:00:00,25.4,25.42,25.36,25.41,244000.0,18.983,18.9979,18.9531,18.9904,244000.0
2013-03-21 10:10:00,25.4,25.41,25.36,25.4,138800.0,18.983,18.9904,18.9531,18.983,138800.0
2013-03-21 10:20:00,25.4,25.44,25.38,25.44,148000.0,18.983,19.0129,18.968,19.0129,148000.0
2013-03-21 10:30:00,25.43,25.52,25.43,25.5,349000.0,19.0054,19.0727,19.0054,19.0577,349000.0
2013-03-21 10:40:00,25.5,25.58,25.5,25.57,216400.0,19.0577,19.1175,19.0577,19.11,216400.0
2013-03-21 10:50:00,25.56,25.57,25.52,25.56,139200.0,19.1026,19.11,19.0727,19.1026,139200.0
2013-03-21 11:00:00,25.57,25.61,25.53,25.58,196400.0,19.11,19.1399,19.0801,19.1175,196400.0
2013-03-21 11:10:00,25.58,25.65,25.57,25.65,267400.0,19.1175,19.1698,19.11,19.1698,267400.0
2013-03-21 11:20:00,25.65,25.68,25.6,25.6,380000.0,19.1698,19.1922,19.1324,19.1324,380000.0
2013-03-21 11:30:00,25.61,25.61,25.52,25.57,129400.0,19.1399,19.1399,19.0727,19.11,129400.0
2013-03-21 11:40:00,25.57,25.61,25.56,25.58,152600.0,19.11,19.1399,19.1026,19.1175,152600.0
2013-03-21 11:50:00,25.58,25.59,25.5,25.54,110200.0,19.1175,19.125,19.0577,19.0876,110200.0
2013-03-21 12:00:00,25.54,25.56,25.53,25.54,60800.0,19.0876,19.1026,19.0801,19.0876,60800.0
2013-03-21 12:10:00,25.53,25.54,25.52,25.53,73000.0,19.0801,19.0876,19.0727,19.0801,73000.0
2013-03-21 12:20:00,25.53,25.55,25.52,25.54,81200.0,19.0801,19.0951,19.0727,19.0876,81200.0
2013-03-21 12:30:00,25.54,25.58,25.52,25.58,126800.0,19.0876,19.1175,19.0727,19.1175,126800.0
2013-03-21 12:40:00,25.57,25.6,25.54,25.56,132800.0,19.11,19.1324,19.0876,19.1026,132800.0
2013-03-21 12:50:00,25.56,25.58,25.53,25.57,77800.0,19.1026,19.1175,19.0801,19.11,77800.0
2013-03-21 13:00:00,25.56,25.56,25.53,25.55,80000.0,19.1026,19.1026,19.0801,19.0951,80000.0
2013-03-21 13:10:00,25.55,25.57,25.52,25.53,122800.0,19.0951,19.11,19.0727,19.0801,122800.0
2013-03-21 13:20:00,25.53,25.55,25.51,25.52,288800.0,19.0801,19.0951,19.0652,19.0727,288800.0
2013-03-21 13:30:00,25.52,25.57,25.52,25.56,162800.0,19.0727,19.11,19.0727,19.1026,162800.0
2013-03-21 13:40:00,25.56,25.57,25.53,25.55,227600.0,19.1026,19.11,19.0801,19.0951,227600.0
2013-03-21 13:50:00,25.55,25.55,25.52,25.53,128800.0,19.0951,19.0951,19.0727,19.0801,128800.0
2013-03-21 14:00:00,25.53,25.55,25.49,25.54,317400.0,19.0801,19.0951,19.0502,19.0876,317400.0
2013-03-21 14:10:00,25.54,25.61,25.53,25.59,147400.0,19.0876,19.1399,19.0801,19.125,147400.0
2013-03-21 14:20:00,25.59,25.61,25.56,25.57,117800.0,19.125,19.1399,19.1026,19.11,117800.0
2013-03-21 14:30:00,25.57,25.6,25.55,25.58,278400.0,19.11,19.1324,19.0951,19.1175,278400.0
2013-03-21 14:40:00,25.57,25.62,25.57,25.6,102600.0,19.11,19.1474,19.11,19.1324,102600.0
2013-03-21 14:50:00,25.6,25.62,25.57,25.62,133600.0,19.1324,19.1474,19.11,19.1474,133600.0
2013-03-21 15:00:00,25.61,25.64,25.59,25.6,155000.0,19.1399,19.1623,19.125,19.1324,155000.0
2013-03-21 15:10:00,25.6,25.63,25.58,25.59,179600.0,19.1324,19.1549,19.1175,19.125,179600.0
2013-03-21 15:20:00,25.59,25.64,25.59,25.61,189600.0,19.125,19.1623,19.125,19.1399,189600.0
2013-03-21 15:30:00,25.61,25.63,25.58,25.58,251400.0,19.1399,19.1549,19.1175,19.1175,251400.0
2013-03-21 15:40:00,25.58,25.61,25.54,25.56,422400.0,19.1175,19.1399,19.0876,19.1026,422400.0
2013-03-21 15:50:00,25.56,25.58,25.53,25.53,1020000.0,19.1026,19.1175,19.0801,19.0801,1020000.0
2013-03-22 09:30:00,25.62,25.62,25.56,25.6,205200.0,19.1474,19.1474,19.1026,19.1324,205200.0
2013-03-22 09:40:00,25.6,25.64,25.55,25.57,103600.0,19.1324,19.1623,19.0951,19.11,103600.0
2013-03-22 09:50:00,25.57,25.61,25.55,25.59,161400.0,19.11,19.1399,19.0951,19.125,161400.0
2013-03-22 10:00:00,25.58,25.66,25.58,25.66,91600.0,19.1175,19.1773,19.1175,19.1773,91600.0
2013-03-22 10:10:00,25.66,25.68,25.63,25.68,67400.0,19.1773,19.1922,19.1549,19.1922,67400.0
2013-03-22 10:20:00,25.67,25.72,25.66,25.72,100200.0,19.1848,19.2221,19.1773,19.2221,100200.0
2013-03-22 10:30:00,25.71,25.71,25.65,25.66,60200.0,19.2147,19.2147,19.1698,19.1773,60200.0
2013-03-22 10:40:00,25.66,25.67,25.58,25.59,65400.0,19.1773,19.1848,19.1175,19.125,65400.0
2013-03-22 10:50:00,25.6,25.64,25.58,25.64,97600.0,19.1324,19.1623,19.1175,19.1623,97600.0
2013-03-22 11:00:00,25.63,25.67,25.63,25.65,52000.0,19.1549,19.1848,19.1549,19.1698,52000.0
2013-03-22 11:10:00,25.65,25.66,25.62,25.66,57400.0,19.1698,19.1773,19.1474,19.1773,57400.0
2013-03-22 11:20:00,25.66,25.68,25.63,25.66,48600.0,19.1773,19.1922,19.1549,19.1773,48600.0
2013-03-22 11:30:00,25.66,25.67,25.64,25.66,69200.0,19.1773,19.1848,19.1623,19.1773,69200.0
2013-03-22 11:40:00,25.67,25.67,25.62,25.67,49800.0,19.1848,19.1848,19.1474,19.1848,49800.0
2013-03-22 11:50:00,25.67,25.69,25.65,25.65,63400.0,19.1848,19.1997,19.1698,19.1698,63400.0
2013-03-22 12:00:00,25.65,25.69,25.65,25.66,115000.0,19.1698,19.1997,19.1698,19.1773,115000.0
2013-03-22 12:10:00,25.66,25.71,25.66,25.71,106200.0,19.1773,19.2147,19.1773,19.2147,106200.0
2013-03-22 12:20:00,25.71,25.73,25.68,25.73,76200.0,19.2147,19.2296,19.1922,19.2296,76200.0
2013-03-22 12:30:00,25.72,25.73,25.68,25.73,82600.0,19.2221,19.2296,19.1922,19.2296,82600.0
2013-03-22 12:40:00,25.73,25.74,25.71,25.72,78800.0,19.2296,19.2371,19.2147,19.2221,78800.0
2013-03-22 12:50:00,25.73,25.78,25.73,25.76,241000.0,19.2296,19.267,19.2296,19.252,241000.0
2013-03-22 13:00:00,25.76,25.81,25.74,25.8,180600.0,19.252,19.2894,19.2371,19.2819,180600.0
2013-03-22 13:10:00,25.8,25.82,25.77,25.8,86800.0,19.2819,19.2969,19.2595,19.2819,86800.0
2013-03-22 13:20:00,25.8,25.85,25.79,25.83,147000.0,19.2819,19.3193,19.2744,19.3043,147000.0
2013-03-22 13:30:00,25.83,25.85,25.75,25.78,124800.0,19.3043,19.3193,19.2446,19.267,124800.0
2013-03-22 13:40:00,25.78,25.83,25.78,25.83,184400.0,19.267,19.3043,19.267,19.3043,184400.0
2013-03-22 13:50:00,25.83,25.85,25.79,25.82,145800.0,19.3043,19.3193,19.2744,19.2969,145800.0
2013-03-22 14:00:00,25.82,25.84,25.82,25.83,143200.0,19.2969,19.3118,19.2969,19.3043,143200.0
2013-03-22 14:10:00,25.83,25.86,25.81,25.85,299000.0,19.3043,19.3268,19.2894,19.3193,299000.0
2013-03-22 14:20:00,25.85,25.86,25.82,25.85,75800.0,19.3193,19.3268,19.2969,19.3193,75800.0
2013-03-22 14:30:00,25.85,25.88,25.83,25.88,126400.0,19.3193,19.3417,19.3043,19.3417,126400.0
2013-03-22 14:40:00,25.88,25.92,25.87,25.92,154400.0,19.3417,19.3716,19.3342,19.3716,154400.0
2013-03-22 14:50:00,25.91,25.91,25.85,25.87,83000.0,19.3641,19.3641,19.3193,19.3342,83000.0
2013-03-22 15:00:00,25.87,25.9,25.86,25.88,148200.0,19.3342,19.3567,19.3268,19.3417,148200.0
2013-03-22 15:10:00,25.87,25.89,25.84,25.85,143200.0,19.3342,19.3492,19.3118,19.3193,143200.0
2013-03-22 15:20:00,25.85,25.86,25.83,25.86,115800.0,19.3193,19.3268,19.3043,19.3268,115800.0
2013-03-22 15:30:00,25.85,25.87,25.84,25.86,135600.0,19.3193,19.3342,19.3118,19.3268,135600.0
2013-03-22 15:40:00,25.85,25.88,25.85,25.86,299600.0,19.3193,19.3417,19.3193,19.3268,299600.0
2013-03-22 15:50:00,25.86,25.93,25.83,25.92,652600.0,19.3268,19.3791,19.3043,19.3716,652600.0
2013-03-25 09:30:00,26.0,26.0,25.88,25.93,172800.0,19.4314,19.4314,19.3417,19.3791,172800.0
2013-03-25 09:40:00,25.92,25.97,25.89,25.94,90400.0,19.3716,19.409,19.3492,19.3866,90400.0
2013-03-25 09:50:00,25.94,25.95,25.91,25.93,90600.0,19.3866,19.394,19.3641,19.3791,90600.0
2013-03-25 10:00:00,25.93,25.93,25.86,25.9,83200.0,19.3791,19.3791,19.3268,19.3567,83200.0
2013-03-25 10:10:00,25.89,25.9,25.84,25.85,79800.0,19.3492,19.3567,19.3118,19.3193,79800.0
2013-03-25 10:20:00,25.85,25.86,25.8,25.83,87400.0,19.3193,19.3268,19.2819,19.3043,87400.0
2013-03-25 10:30:00,25.83,25.88,25.79,25.79,95000.0,19.3043,19.3417,19.2744,19.2744,95000.0
2013-03-25 10:40:00,25.79,25.8,25.72,25.78,76400.0,19.2744,19.2819,19.2221,19.267,76400.0
2013-03-25 10:50:00,25.78,25.78,25.68,25.69,105600.0,19.267,19.267,19.1922,19.1997,105600.0
2013-03-25 11:00:00,25.68,25.73,25.66,25.73,107800.0,19.1922,19.2296,19.1773,19.2296,107800.0
2013-03-25 11:10:00,25.72,25.73,25.67,25.67,65800.0,19.2221,19.2296,19.1848,19.1848,65800.0
2013-03-25 11:20:00,25.66,25.7,25.65,25.67,60400.0,19.1773,19.2072,19.1698,19.1848,60400.0
2013-03-25 11:30:00,25.67,25.69,25.65,25.66,67800.0,19.1848,19.1997,19.1698,19.1773,67800.0
2013-03-25 11:40:00,25.66,25.73,25.64,25.72,70200.0,19.1773,19.2296,19.1623,19.2221,70200.0
2013-03-25 11:50:00,25.72,25.74,25.69,25.7,57000.0,19.2221,19.2371,19.1997,19.2072,57000.0
2013-03-25 12:00:00,25.7,25.73,25.69,25.7,66000.0,19.2072,19.2296,19.1997,19.2072,66000.0
2013-03-25 12:10:00,25.7,25.72,25.68,25.71,83600.0,19.2072,19.2221,19.1922,19.2147,83600.0
2013-03-25 12:20:00,25.71,25.71,25.67,25.67,75600.0,19.2147,19.2147,19.1848,19.1848,75600.0
2013-03-25 12:30:00,25.66,25.71,25.66,25.7,85000.0,19.1773,19.2147,19.1773,19.2072,85000.0
2013-03-25 12:40:00,25.7,25.72,25.69,25.71,42400.0,19.2072,19.2221,19.1997,19.2147,42400.0
2013-03-25 12:50:00,25.71,25.71,25.63,25.67,106800.0,19.2147,19.2147,19.1549,19.1848,106800.0
2013-03-25 13:00:00,25.66,25.68,25.6,25.62,99600.0,19.1773,19.1922,19.1324,19.1474,99600.0
2013-03-25 13:10:00,25.63,25.65,25.59,25.62,53400.0,19.1549,19.1698,19.125,19.1474,53400.0
2013-03-25 13:20:00,25.61,25.68,25.61,25.67,45000.0,19.1399,19.1922,19.1399,19.1848,45000.0
2013-03-25 13:30:00,25.67,25.68,25.66,25.66,45400.0,19.1848,19.1922,19.1773,19.1773,45400.0
2013-03-25 13:40:00,25.66,25.74,25.64,25.73,73600.0,19.1773,19.2371,19.1623,19.2296,73600.0
2013-03-25 13:50:00,25.74,25.8,25.73,25.77,66400.0,19.2371,19.2819,19.2296,19.2595,66400.0
2013-03-25 14:00:00,25.77,25.78,25.73,25.78,101600.0,19.2595,19.267,19.2296,19.267,101600.0
2013-03-25 14:10:00,25.78,25.8,25.75,25.78,108200.0,19.267,19.2819,19.2446,19.267,108200.0
2013-03-25 14:20:00,25.78,25.82,25.78,25.8,102200.0,19.267,19.2969,19.267,19.2819,102200.0
2013-03-25 14:30:00,25.79,25.79,25.76,25.79,115000.0,19.2744,19.2744,19.252,19.2744,115000.0
2013-03-25 14:40:00,25.79,25.82,25.77,25.78,62600.0,19.2744,19.2969,19.2595,19.267,62600.0
2013-03-25 14:50:00,25.78,25.82,25.77,25.8,70000.0,19.267,19.2969,19.2595,19.2819,70000.0
2013-03-25 15:00:00,25.8,25.81,25.75,25.75,111400.0,19.2819,19.2894,19.2446,19.2446,111400.0
2013-03-25 15:10:00,25.75,25.8,25.72,25.72,103000.0,19.2446,19.2819,19.2221,19.2221,103000.0
2013-03-25 15:20:00,25.73,25.77,25.69,25.72,114600.0,19.2296,19.2595,19.1997,19.2221,114600.0
2013-03-25 15:30:00,25.72,25.77,25.72,25.76,123200.0,19.2221,19.2595,19.2221,19.252,123200.0
2013-03-25 15:40:00,25.77,25.78,25.72,25.72,215400.0,19.2595,19.267,19.2221,19.2221,215400.0
2013-03-25 15:50:00,25.72,25.81,25.72,25.76,598800.0,19.2221,19.2894,19.2221,19.252,598800.0
2013-03-26 09:30:00,25.92,25.94,25.81,25.84,186400.0,19.3716,19.3866,19.2894,19.3118,186400.0
2013-03-26 09:40:00,25.83,25.95,25.82,25.94,186000.0,19.3043,19.394,19.2969,19.3866,186000.0
2013-03-26 09:50:00,25.94,26.0,25.91,25.98,269600.0,19.3866,19.4314,19.3641,19.4164,269600.0
2013-03-26 10:00:00,25.97,25.99,25.93,25.98,209400.0,19.409,19.4239,19.3791,19.4164,209400.0
2013-03-26 10:10:00,25.98,26.02,25.93,25.96,247200.0,19.4164,19.4463,19.3791,19.4015,247200.0
2013-03-26 10:20:00,25.96,26.02,25.96,26.0,139400.0,19.4015,19.4463,19.4015,19.4314,139400.0
2013-03-26 10:30:00,26.01,26.05,25.94,25.97,263000.0,19.4389,19.4688,19.3866,19.409,263000.0
2013-03-26 10:40:00,25.96,25.98,25.95,25.97,303600.0,19.4015,19.4164,19.394,19.409,303600.0
2013-03-26 10:50:00,25.97,26.0,25.97,25.98,122000.0,19.409,19.4314,19.409,19.4164,122000.0
2013-03-26 11:00:00,25.98,25.99,25.95,25.99,169000.0,19.4164,19.4239,19.394,19.4239,169000.0
2013-03-26 11:10:00,25.98,26.0,25.96,25.98,95400.0,19.4164,19.4314,19.4015,19.4164,95400.0
2013-03-26 11:20:00,25.99,26.0,25.97,25.99,103600.0,19.4239,19.4314,19.409,19.4239,103600.0
2013-03-26 11:30:00,25.99,26.0,25.94,25.95,152800.0,19.4239,19.4314,19.3866,19.394,152800.0
2013-03-26 11:40:00,25.95,25.97,25.95,25.96,109800.0,19.394,19.409,19.394,19.4015,109800.0
2013-03-26 11:50:00,25.96,25.97,25.93,25.97,112000.0,19.4015,19.409,19.3791,19.409,112000.0
2013-03-26 12:00:00,25.97,25.97,25.93,25.94,103000.0,19.409,19.409,19.3791,19.3866,103000.0
2013-03-26 12:10:00,25.95,25.97,25.94,25.96,65800.0,19.394,19.409,19.3866,19.4015,65800.0
2013-03-26 12:20:00,25.96,25.97,25.95,25.97,75600.0,19.4015,19.409,19.394,19.409,75600.0
2013-03-26 12:30:00,25.98,26.0,25.96,25.96,73800.0,19.4164,19.4314,19.4015,19.4015,73800.0
2013-03-26 12:40:00,25.97,26.03,25.97,26.0,140400.0,19.409,19.4538,19.409,19.4314,140400.0
2013-03-26 12:50:00,25.99,26.0,25.97,25.98,130200.0,19.4239,19.4314,19.409,19.4164,130200.0
2013-03-26 13:00:00,25.98,26.03,25.97,26.03,117000.0,19.4164,19.4538,19.409,19.4538,117000.0
2013-03-26 13:10:00,26.03,26.04,25.98,25.98,109600.0,19.4538,19.4613,19.4164,19.4164,109600.0
2013-03-26 13:20:00,25.98,26.02,25.98,26.0,107400.0,19.4164,19.4463,19.4164,19.4314,107400.0
2013-03-26 13:30:00,26.0,26.0,25.98,25.99,104400.0,19.4314,19.4314,19.4164,19.4239,104400.0
2013-03-26 13:40:00,25.99,26.0,25.98,26.0,161600.0,19.4239,19.4314,19.4164,19.4314,161600.0
2013-03-26 13:50:00,26.0,26.07,26.0,26.07,187600.0,19.4314,19.4837,19.4314,19.4837,187600.0
2013-03-26 14:00:00,26.07,26.1,26.06,26.1,128800.0,19.4837,19.5061,19.4762,19.5061,128800.0
2013-03-26 14:10:00,26.1,26.11,26.1,26.11,154200.0,19.5061,19.5136,19.5061,19.5136,154200.0
2013-03-26 14:20:00,26.11,26.13,26.1,26.11,131600.0,19.5136,19.5285,19.5061,19.5136,131600.0
2013-03-26 14:30:00,26.11,26.13,26.11,26.12,125800.0,19.5136,19.5285,19.5136,19.5211,125800.0
2013-03-26 14:40:00,26.11,26.12,26.09,26.1,139000.0,19.5136,19.5211,19.4987,19.5061,139000.0
2013-03-26 14:50:00,26.1,26.14,26.1,26.14,123000.0,19.5061,19.536,19.5061,19.536,123000.0
2013-03-26 15:00:00,26.14,26.22,26.14,26.18,178000.0,19.536,19.5958,19.536,19.5659,178000.0
2013-03-26 15:10:00,26.19,26.23,26.19,26.22,157000.0,19.5734,19.6033,19.5734,19.5958,157000.0
2013-03-26 15:20:00,26.22,26.24,26.21,26.21,187200.0,19.5958,19.6108,19.5883,19.5883,187200.0
2013-03-26 15:30:00,26.22,26.23,26.18,26.22,416800.0,19.5958,19.6033,19.5659,19.5958,416800.0
2013-03-26 15:40:00,26.22,26.25,26.22,26.24,475400.0,19.5958,19.6182,19.5958,19.6108,475400.0
2013-03-26 15:50:00,26.24,26.25,26.22,26.24,696000.0,19.6108,19.6182,19.5958,19.6108,696000.0
2013-03-27 09:30:00,26.04,26.06,25.91,25.99,167200.0,19.4613,19.4762,19.3641,19.4239,167200.0
2013-03-27 09:40:00,25.98,26.02,25.94,26.0,89000.0,19.4164,19.4463,19.3866,19.4314,89000.0
2013-03-27 09:50:00,26.0,26.0,25.91,25.93,87200.0,19.4314,19.4314,19.3641,19.3791,87200.0
2013-03-27 10:00:00,25.93,25.94,25.88,25.93,86800.0,19.3791,19.3866,19.3417,19.3791,86800.0
2013-03-27 10:10:00,25.93,25.93,25.86,25.89,110800.0,19.3791,19.3791,19.3268,19.3492,110800.0
2013-03-27 10:20:00,25.89,26.0,25.88,25.98,205200.0,19.3492,19.4314,19.3417,19.4164,205200.0
2013-03-27 10:30:00,25.98,25.99,25.92,25.93,87200.0,19.4164,19.4239,19.3716,19.3791,87200.0
2013-03-27 10:40:00,25.93,25.95,25.9,25.95,94600.0,19.3791,19.394,19.3567,19.394,94600.0
2013-03-27 10:50:00,25.95,25.95,25.85,25.86,103200.0,19.394,19.394,19.3193,19.3268,103200.0
2013-03-27 11:00:00,25.86,25.89,25.83,25.86,112200.0,19.3268,19.3492,19.3043,19.3268,112200.0
2013-03-27 11:10:00,25.85,25.91,25.85,25.88,75800.0,19.3193,19.3641,19.3193,19.3417,75800.0
2013-03-27 11:20:00,25.88,25.9,25.85,25.89,113600.0,19.3417,19.3567,19.3193,19.3492,113600.0
2013-03-27 11:30:00,25.89,25.91,25.88,25.89,67000.0,19.3492,19.3641,19.3417,19.3492,67000.0
2013-03-27 11:40:00,25.89,25.93,25.88,25.91,96400.0,19.3492,19.3791,19.3417,19.3641,96400.0
2013-03-27 11:50:00,25.91,25.93,25.9,25.91,79400.0,19.3641,19.3791,19.3567,19.3641,79400.0
2013-03-27 12:00:00,25.92,25.94,25.9,25.93,95400.0,19.3716,19.3866,19.3567,19.3791,95400.0
2013-03-27 12:10:00,25.93,25.94,25.92,25.92,83000.0,19.3791,19.3866,19.3716,19.3716,83000.0
2013-03-27 12:20:00,25.92,25.96,25.91,25.93,65000.0,19.3716,19.4015,19.3641,19.3791,65000.0
2013-03-27 12:30:00,25.93,25.95,25.92,25.93,63800.0,19.3791,19.394,19.3716,19.3791,63800.0
2013-03-27 12:40:00,25.93,25.94,25.92,25.93,65600.0,19.3791,19.3866,19.3716,19.3791,65600.0
2013-03-27 12:50:00,25.93,25.95,25.93,25.93,37800.0,19.3791,19.394,19.3791,19.3791,37800.0
2013-03-27 13:00:00,25.93,25.94,25.92,25.92,79800.0,19.3791,19.3866,19.3716,19.3716,79800.0
2013-03-27 13:10:00,25.92,25.95,25.9,25.92,81800.0,19.3716,19.394,19.3567,19.3716,81800.0
2013-03-27 13:20:00,25.92,25.93,25.9,25.93,84000.0,19.3716,19.3791,19.3567,19.3791,84000.0
2013-03-27 13:30:00,25.93,25.93,25.92,25.93,58200.0,19.3791,19.3791,19.3716,19.3791,58200.0
2013-03-27 13:40:00,25.93,25.97,25.93,25.95,57400.0,19.3791,19.409,19.3791,19.394,57400.0
2013-03-27 13:50:00,25.96,25.97,25.94,25.97,66800.0,19.4015,19.409,19.3866,19.409,66800.0
2013-03-27 14:00:00,25.97,25.98,25.94,25.95,77000.0,19.409,19.4164,19.3866,19.394,77000.0
2013-03-27 14:10:00,25.95,25.95,25.93,25.93,98800.0,19.394,19.394,19.3791,19.3791,98800.0
2013-03-27 14:20:00,25.93,25.96,25.93,25.95,90600.0,19.3791,19.4015,19.3791,19.394,90600.0
2013-03-27 14:30:00,25.95,25.97,25.93,25.93,74200.0,19.394,19.409,19.3791,19.3791,74200.0
2013-03-27 14:40:00,25.93,25.96,25.93,25.93,116200.0,19.3791,19.4015,19.3791,19.3791,116200.0
2013-03-27 14:50:00,25.93,25.95,25.92,25.93,99200.0,19.3791,19.394,19.3716,19.3791,99200.0
2013-03-27 15:00:00,25.93,25.96,25.92,25.95,161200.0,19.3791,19.4015,19.3716,19.394,161200.0
2013-03-27 15:10:00,25.94,25.96,25.93,25.93,159000.0,19.3866,19.4015,19.3791,19.3791,159000.0
2013-03-27 15:20:00,25.93,25.96,25.92,25.95,185800.0,19.3791,19.4015,19.3716,19.394,185800.0
2013-03-27 15:30:00,25.95,25.96,25.93,25.95,154800.0,19.394,19.4015,19.3791,19.394,154800.0
2013-03-27 15:40:00,25.96,25.97,25.93,25.96,202400.0,19.4015,19.409,19.3791,19.4015,202400.0
2013-03-27 15:50:00,25.95,25.98,25.93,25.96,386400.0,19.394,19.4164,19.3791,19.4015,386400.0
2013-03-28 09:30:00,25.96,25.96,25.85,25.88,187000.0,19.4015,19.4015,19.3193,19.3417,187000.0
2013-03-28 09:40:00,25.86,25.95,25.81,25.95,133400.0,19.3268,19.394,19.2894,19.394,133400.0
2013-03-28 09:50:00,25.96,26.0,25.93,25.99,121000.0,19.4015,19.4314,19.3791,19.4239,121000.0
2013-03-28 10:00:00,25.98,25.99,25.95,25.97,79800.0,19.4164,19.4239,19.394,19.409,79800.0
2013-03-28 10:10:00,25.97,25.97,25.89,25.9,32600.0,19.409,19.409,19.3492,19.3567,32600.0
2013-03-28 10:20:00,25.92,25.96,25.91,25.93,28600.0,19.3716,19.4015,19.3641,19.3791,28600.0
2013-03-28 10:30:00,25.93,25.97,25.92,25.96,55200.0,19.3791,19.409,19.3716,19.4015,55200.0
2013-03-28 10:40:00,25.96,25.98,25.94,25.95,29000.0,19.4015,19.4164,19.3866,19.394,29000.0
2013-03-28 10:50:00,25.95,26.02,25.95,25.99,99400.0,19.394,19.4463,19.394,19.4239,99400.0
2013-03-28 11:00:00,25.99,26.02,25.97,25.97,54000.0,19.4239,19.4463,19.409,19.409,54000.0
2013-03-28 11:10:00,25.97,26.0,25.96,26.0,27800.0,19.409,19.4314,19.4015,19.4314,27800.0
2013-03-28 11:20:00,26.0,26.0,25.98,26.0,47600.0,19.4314,19.4314,19.4164,19.4314,47600.0
2013-03-28 11:30:00,26.0,26.02,25.97,25.98,80600.0,19.4314,19.4463,19.409,19.4164,80600.0
2013-03-28 11:40:00,25.98,25.98,25.93,25.96,45600.0,19.4164,19.4164,19.3791,19.4015,45600.0
2013-03-28 11:50:00,25.96,25.97,25.95,25.96,24400.0,19.4015,19.409,19.394,19.4015,24400.0
2013-03-28 12:00:00,25.95,25.96,25.92,25.92,23800.0,19.394,19.4015,19.3716,19.3716,23800.0
2013-03-28 12:10:00,25.92,25.93,25.89,25.9,31600.0,19.3716,19.3791,19.3492,19.3567,31600.0
2013-03-28 12:20:00,25.9,25.9,25.88,25.9,51000.0,19.3567,19.3567,19.3417,19.3567,51000.0
2013-03-28 12:30:00,25.9,25.93,25.89,25.92,33200.0,19.3567,19.3791,19.3492,19.3716,33200.0
2013-03-28 12:40:00,25.92,26.0,25.92,25.99,64000.0,19.3716,19.4314,19.3716,19.4239,64000.0
2013-03-28 12:50:00,25.99,25.99,25.98,25.99,30200.0,19.4239,19.4239,19.4164,19.4239,30200.0
2013-03-28 13:00:00,25.99,25.99,25.95,25.96,26600.0,19.4239,19.4239,19.394,19.4015,26600.0
2013-03-28 13:10:00,25.96,25.96,25.94,25.95,23600.0,19.4015,19.4015,19.3866,19.394,23600.0
2013-03-28 13:20:00,25.95,25.95,25.93,25.93,23800.0,19.394,19.394,19.3791,19.3791,23800.0
2013-03-28 13:30:00,25.93,25.94,25.92,25.93,24600.0,19.3791,19.3866,19.3716,19.3791,24600.0
2013-03-28 13:40:00,25.94,25.96,25.92,25.94,49400.0,19.3866,19.4015,19.3716,19.3866,49400.0
2013-03-28 13:50:00,25.94,25.96,25.94,25.96,38400.0,19.3866,19.4015,19.3866,19.4015,38400.0
2013-03-28 14:00:00,25.97,25.98,25.96,25.97,33600.0,19.409,19.4164,19.4015,19.409,33600.0
2013-03-28 14:10:00,25.97,25.98,25.95,25.97,33600.0,19.409,19.4164,19.394,19.409,33600.0
2013-03-28 14:20:00,25.97,25.98,25.95,25.95,45200.0,19.409,19.4164,19.394,19.394,45200.0
2013-03-28 14:30:00,25.95,25.99,25.94,25.97,71800.0,19.394,19.4239,19.3866,19.409,71800.0
2013-03-28 14:40:00,25.97,26.0,25.97,26.0,75800.0,19.409,19.4314,19.409,19.4314,75800.0
2013-03-28 14:50:00,26.0,26.02,25.98,25.99,89000.0,19.4314,19.4463,19.4164,19.4239,89000.0
2013-03-28 15:00:00,25.99,25.99,25.93,25.96,94600.0,19.4239,19.4239,19.3791,19.4015,94600.0
2013-03-28 15:10:00,25.95,25.98,25.94,25.98,77800.0,19.394,19.4164,19.3866,19.4164,77800.0
2013-03-28 15:20:00,25.98,26.02,25.98,25.99,129200.0,19.4164,19.4463,19.4164,19.4239,129200.0
2013-03-28 15:30:00,25.99,26.01,25.98,25.99,61800.0,19.4239,19.4389,19.4164,19.4239,61800.0
2013-03-28 15:40:00,25.99,26.0,25.97,25.98,186000.0,19.4239,19.4314,19.409,19.4164,186000.0
2013-03-28 15:50:00,25.99,26.05,25.99,26.01,615600.0,19.4239,19.4688,19.4239,19.4389,615600.0
2013-04-01 09:30:00,26.03,26.13,26.01,26.13,103600.0,19.4538,19.5285,19.4389,19.5285,103600.0
2013-04-01 09:40:00,26.13,26.13,26.08,26.09,40200.0,19.5285,19.5285,19.4912,19.4987,40200.0
2013-04-01 09:50:00,26.09,26.09,26.06,26.06,52400.0,19.4987,19.4987,19.4762,19.4762,52400.0
2013-04-01 10:00:00,26.06,26.07,25.93,26.0,113600.0,19.4762,19.4837,19.3791,19.4314,113600.0
2013-04-01 10:10:00,26.01,26.03,25.99,26.02,26400.0,19.4389,19.4538,19.4239,19.4463,26400.0
2013-04-01 10:20:00,26.01,26.02,25.98,26.0,47600.0,19.4389,19.4463,19.4164,19.4314,47600.0
2013-04-01 10:30:00,26.0,26.0,25.93,25.93,44000.0,19.4314,19.4314,19.3791,19.3791,44000.0
2013-04-01 10:40:00,25.93,25.93,25.87,25.88,40000.0,19.3791,19.3791,19.3342,19.3417,40000.0
2013-04-01 10:50:00,25.88,25.9,25.86,25.89,58600.0,19.3417,19.3567,19.3268,19.3492,58600.0
2013-04-01 11:00:00,25.89,25.93,25.87,25.93,40400.0,19.3492,19.3791,19.3342,19.3791,40400.0
2013-04-01 11:10:00,25.93,25.94,25.92,25.92,15200.0,19.3791,19.3866,19.3716,19.3716,15200.0
2013-04-01 11:20:00,25.92,25.92,25.87,25.89,61000.0,19.3716,19.3716,19.3342,19.3492,61000.0
2013-04-01 11:30:00,25.89,25.92,25.89,25.9,28000.0,19.3492,19.3716,19.3492,19.3567,28000.0
2013-04-01 11:40:00,25.9,25.92,25.87,25.91,70600.0,19.3567,19.3716,19.3342,19.3641,70600.0
2013-04-01 11:50:00,25.91,25.92,25.89,25.89,44200.0,19.3641,19.3716,19.3492,19.3492,44200.0
2013-04-01 12:00:00,25.89,25.92,25.89,25.92,45200.0,19.3492,19.3716,19.3492,19.3716,45200.0
2013-04-01 12:10:00,25.92,25.92,25.9,25.91,27800.0,19.3716,19.3716,19.3567,19.3641,27800.0
2013-04-01 12:20:00,25.91,25.92,25.89,25.91,56800.0,19.3641,19.3716,19.3492,19.3641,56800.0
2013-04-01 12:30:00,25.91,25.91,25.89,25.9,37000.0,19.3641,19.3641,19.3492,19.3567,37000.0
2013-04-01 12:40:00,25.9,25.92,25.9,25.91,27400.0,19.3567,19.3716,19.3567,19.3641,27400.0
2013-04-01 12:50:00,25.91,25.95,25.91,25.93,98000.0,19.3641,19.394,19.3641,19.3791,98000.0
2013-04-01 13:00:00,25.93,25.95,25.92,25.94,73800.0,19.3791,19.394,19.3716,19.3866,73800.0
2013-04-01 13:10:00,25.94,25.95,25.92,25.92,33400.0,19.3866,19.394,19.3716,19.3716,33400.0
2013-04-01 13:20:00,25.92,25.95,25.9,25.93,59600.0,19.3716,19.394,19.3567,19.3791,59600.0
2013-04-01 13:30:00,25.93,25.93,25.92,25.93,60000.0,19.3791,19.3791,19.3716,19.3791,60000.0
2013-04-01 13:40:00,25.93,25.93,25.91,25.93,54800.0,19.3791,19.3791,19.3641,19.3791,54800.0
2013-04-01 13:50:00,25.93,25.95,25.93,25.93,77000.0,19.3791,19.394,19.3791,19.3791,77000.0
2013-04-01 14:00:00,25.93,25.95,25.93,25.95,56400.0,19.3791,19.394,19.3791,19.394,56400.0
2013-04-01 14:10:00,25.95,25.95,25.93,25.93,83000.0,19.394,19.394,19.3791,19.3791,83000.0
2013-04-01 14:20:00,25.93,25.95,25.93,25.93,93200.0,19.3791,19.394,19.3791,19.3791,93200.0
2013-04-01 14:30:00,25.93,25.93,25.92,25.93,145800.0,19.3791,19.3791,19.3716,19.3791,145800.0
2013-04-01 14:40:00,25.93,25.95,25.93,25.93,68200.0,19.3791,19.394,19.3791,19.3791,68200.0
2013-04-01 14:50:00,25.93,25.95,25.93,25.93,102800.0,19.3791,19.394,19.3791,19.3791,102800.0
2013-04-01 15:00:00,25.93,25.95,25.93,25.93,230400.0,19.3791,19.394,19.3791,19.3791,230400.0
2013-04-01 15:10:00,25.93,25.94,25.93,25.93,310200.0,19.3791,19.3866,19.3791,19.3791,310200.0
2013-04-01 15:20:00,25.93,25.95,25.93,25.93,196400.0,19.3791,19.394,19.3791,19.3791,196400.0
2013-04-01 15:30:00,25.94,25.98,25.93,25.98,496400.0,19.3866,19.4164,19.3791,19.4164,496400.0
2013-04-01 15:40:00,25.98,26.05,25.96,26.04,373200.0,19.4164,19.4688,19.4015,19.4613,373200.0
2013-04-01 15:50:00,26.03,26.08,26.01,26.08,900400.0,19.4538,19.4912,19.4389,19.4912,900400.0
2013-04-02 09:30:00,26.23,26.36,26.18,26.3,139800.0,19.6033,19.7004,19.5659,19.6556,139800.0
2013-04-02 09:40:00,26.31,26.33,26.24,26.3,183400.0,19.6631,19.678,19.6108,19.6556,183400.0
2013-04-02 09:50:00,26.3,26.32,26.25,26.27,95800.0,19.6556,19.6705,19.6182,19.6332,95800.0
2013-04-02 10:00:00,26.27,26.3,26.27,26.28,322600.0,19.6332,19.6556,19.6332,19.6407,322600.0
2013-04-02 10:10:00,26.28,26.29,26.27,26.27,206200.0,19.6407,19.6481,19.6332,19.6332,206200.0
2013-04-02 10:20:00,26.27,26.33,26.26,26.33,382400.0,19.6332,19.678,19.6257,19.678,382400.0
2013-04-02 10:30:00,26.33,26.46,26.32,26.45,213400.0,19.678,19.7752,19.6705,19.7677,213400.0
2013-04-02 10:40:00,26.45,26.55,26.43,26.55,244200.0,19.7677,19.8424,19.7528,19.8424,244200.0
2013-04-02 10:50:00,26.54,26.58,26.5,26.54,182800.0,19.835,19.8649,19.8051,19.835,182800.0
2013-04-02 11:00:00,26.55,26.64,26.54,26.55,220200.0,19.8424,19.9097,19.835,19.8424,220200.0
2013-04-02 11:10:00,26.55,26.56,26.53,26.55,61800.0,19.8424,19.8499,19.8275,19.8424,61800.0
2013-04-02 11:20:00,26.55,26.59,26.53,26.54,127800.0,19.8424,19.8723,19.8275,19.835,127800.0
2013-04-02 11:30:00,26.53,26.56,26.53,26.56,88200.0,19.8275,19.8499,19.8275,19.8499,88200.0
2013-04-02 11:40:00,26.56,26.68,26.56,26.67,167200.0,19.8499,19.9396,19.8499,19.9321,167200.0
2013-04-02 11:50:00,26.67,26.68,26.62,26.63,98800.0,19.9321,19.9396,19.8948,19.9022,98800.0
2013-04-02 12:00:00,26.63,26.69,26.62,26.68,171800.0,19.9022,19.9471,19.8948,19.9396,171800.0
2013-04-02 12:10:00,26.68,26.75,26.68,26.72,254600.0,19.9396,19.9919,19.9396,19.9695,254600.0
2013-04-02 12:20:00,26.72,26.75,26.71,26.73,245400.0,19.9695,19.9919,19.962,19.977,245400.0
2013-04-02 12:30:00,26.73,26.73,26.68,26.72,175400.0,19.977,19.977,19.9396,19.9695,175400.0
2013-04-02 12:40:00,26.73,26.77,26.72,26.76,91400.0,19.977,20.0069,19.9695,19.9994,91400.0
2013-04-02 12:50:00,26.76,26.81,26.75,26.76,205000.0,19.9994,20.0368,19.9919,19.9994,205000.0
2013-04-02 13:00:00,26.75,26.76,26.7,26.72,161200.0,19.9919,19.9994,19.9545,19.9695,161200.0
2013-04-02 13:10:00,26.73,26.74,26.69,26.71,79400.0,19.977,19.9844,19.9471,19.962,79400.0
2013-04-02 13:20:00,26.71,26.71,26.62,26.63,176000.0,19.962,19.962,19.8948,19.9022,176000.0
2013-04-02 13:30:00,26.63,26.73,26.61,26.71,117400.0,19.9022,19.977,19.8873,19.962,117400.0
2013-04-02 13:40:00,26.72,26.73,26.66,26.67,68600.0,19.9695,19.977,19.9247,19.9321,68600.0
2013-04-02 13:50:00,26.66,26.67,26.62,26.64,74000.0,19.9247,19.9321,19.8948,19.9097,74000.0
2013-04-02 14:00:00,26.64,26.68,26.62,26.68,127200.0,19.9097,19.9396,19.8948,19.9396,127200.0
2013-04-02 14:10:00,26.68,26.68,26.64,26.65,75000.0,19.9396,19.9396,19.9097,19.9172,75000.0
2013-04-02 14:20:00,26.65,26.68,26.63,26.64,91600.0,19.9172,19.9396,19.9022,19.9097,91600.0
2013-04-02 14:30:00,26.64,26.64,26.61,26.61,125600.0,19.9097,19.9097,19.8873,19.8873,125600.0
2013-04-02 14:40:00,26.61,26.61,26.56,26.6,144800.0,19.8873,19.8873,19.8499,19.8798,144800.0
2013-04-02 14:50:00,26.61,26.61,26.59,26.59,148600.0,19.8873,19.8873,19.8723,19.8723,148600.0
2013-04-02 15:00:00,26.59,26.6,26.58,26.58,147400.0,19.8723,19.8798,19.8649,19.8649,147400.0
2013-04-02 15:10:00,26.58,26.58,26.5,26.5,152400.0,19.8649,19.8649,19.8051,19.8051,152400.0
2013-04-02 15:20:00,26.5,26.5,26.45,26.46,357600.0,19.8051,19.8051,19.7677,19.7752,357600.0
2013-04-02 15:30:00,26.45,26.51,26.43,26.44,170400.0,19.7677,19.8125,19.7528,19.7602,170400.0
2013-04-02 15:40:00,26.44,26.45,26.38,26.42,204000.0,19.7602,19.7677,19.7154,19.7453,204000.0
2013-04-02 15:50:00,26.42,26.46,26.41,26.45,536800.0,19.7453,19.7752,19.7378,19.7677,536800.0
2013-04-03 09:30:00,26.52,26.52,26.42,26.44,137600.0,19.82,19.82,19.7453,19.7602,137600.0
2013-04-03 09:40:00,26.43,26.47,26.31,26.34,241400.0,19.7528,19.7827,19.6631,19.6855,241400.0
2013-04-03 09:50:00,26.34,26.37,26.32,26.36,184200.0,19.6855,19.7079,19.6705,19.7004,184200.0
2013-04-03 10:00:00,26.36,26.39,26.32,26.36,169000.0,19.7004,19.7229,19.6705,19.7004,169000.0
2013-04-03 10:10:00,26.36,26.36,26.32,26.36,145200.0,19.7004,19.7004,19.6705,19.7004,145200.0
2013-04-03 10:20:00,26.37,26.39,26.35,26.35,150000.0,19.7079,19.7229,19.693,19.693,150000.0
2013-04-03 10:30:00,26.35,26.41,26.33,26.4,105400.0,19.693,19.7378,19.678,19.7303,105400.0
2013-04-03 10:40:00,26.4,26.43,26.38,26.41,108600.0,19.7303,19.7528,19.7154,19.7378,108600.0
2013-04-03 10:50:00,26.41,26.43,26.38,26.38,194000.0,19.7378,19.7528,19.7154,19.7154,194000.0
2013-04-03 11:00:00,26.38,26.42,26.36,26.4,155400.0,19.7154,19.7453,19.7004,19.7303,155400.0
2013-04-03 11:10:00,26.4,26.42,26.36,26.37,202000.0,19.7303,19.7453,19.7004,19.7079,202000.0
2013-04-03 11:20:00,26.36,26.41,26.36,26.36,146800.0,19.7004,19.7378,19.7004,19.7004,146800.0
2013-04-03 11:30:00,26.37,26.39,26.36,26.37,108800.0,19.7079,19.7229,19.7004,19.7079,108800.0
2013-04-03 11:40:00,26.37,26.4,26.34,26.4,154800.0,19.7079,19.7303,19.6855,19.7303,154800.0
2013-04-03 11:50:00,26.4,26.46,26.38,26.44,119400.0,19.7303,19.7752,19.7154,19.7602,119400.0
2013-04-03 12:00:00,26.44,26.5,26.42,26.43,285600.0,19.7602,19.8051,19.7453,19.7528,285600.0
2013-04-03 12:10:00,26.43,26.46,26.41,26.43,140000.0,19.7528,19.7752,19.7378,19.7528,140000.0
2013-04-03 12:20:00,26.43,26.46,26.41,26.41,140800.0,19.7528,19.7752,19.7378,19.7378,140800.0
2013-04-03 12:30:00,26.41,26.45,26.39,26.4,291600.0,19.7378,19.7677,19.7229,19.7303,291600.0
2013-04-03 12:40:00,26.4,26.4,26.33,26.33,100400.0,19.7303,19.7303,19.678,19.678,100400.0
2013-04-03 12:50:00,26.33,26.39,26.32,26.34,261800.0,19.678,19.7229,19.6705,19.6855,261800.0
2013-04-03 13:00:00,26.34,26.38,26.32,26.35,78600.0,19.6855,19.7154,19.6705,19.693,78600.0
2013-04-03 13:10:00,26.35,26.38,26.32,26.36,169000.0,19.693,19.7154,19.6705,19.7004,169000.0
2013-04-03 13:20:00,26.36,26.38,26.32,26.35,128000.0,19.7004,19.7154,19.6705,19.693,128000.0
2013-04-03 13:30:00,26.35,26.36,26.28,26.29,171400.0,19.693,19.7004,19.6407,19.6481,171400.0
2013-04-03 13:40:00,26.3,26.34,26.29,26.33,167200.0,19.6556,19.6855,19.6481,19.678,167200.0
2013-04-03 13:50:00,26.32,26.35,26.31,26.32,222600.0,19.6705,19.693,19.6631,19.6705,222600.0
2013-04-03 14:00:00,26.32,26.39,26.3,26.39,349800.0,19.6705,19.7229,19.6556,19.7229,349800.0
2013-04-03 14:10:00,26.39,26.4,26.36,26.37,145800.0,19.7229,19.7303,19.7004,19.7079,145800.0
2013-04-03 14:20:00,26.36,26.39,26.33,26.33,224000.0,19.7004,19.7229,19.678,19.678,224000.0
2013-04-03 14:30:00,26.33,26.33,26.29,26.31,188200.0,19.678,19.678,19.6481,19.6631,188200.0
2013-04-03 14:40:00,26.31,26.34,26.28,26.31,281000.0,19.6631,19.6855,19.6407,19.6631,281000.0
2013-04-03 14:50:00,26.31,26.33,26.3,26.3,272200.0,19.6631,19.678,19.6556,19.6556,272200.0
2013-04-03 15:00:00,26.3,26.38,26.3,26.37,187600.0,19.6556,19.7154,19.6556,19.7079,187600.0
2013-04-03 15:10:00,26.37,26.38,26.32,26.35,141400.0,19.7079,19.7154,19.6705,19.693,141400.0
2013-04-03 15:20:00,26.35,26.38,26.33,26.35,209000.0,19.693,19.7154,19.678,19.693,209000.0
2013-04-03 15:30:00,26.35,26.35,26.25,26.25,198000.0,19.693,19.693,19.6182,19.6182,198000.0
2013-04-03 15:40:00,26.25,26.36,26.23,26.34,319400.0,19.6182,19.7004,19.6033,19.6855,319400.0
2013-04-03 15:50:00,26.34,26.36,26.32,26.35,512600.0,19.6855,19.7004,19.6705,19.693,512600.0
2013-04-04 09:30:00,26.21,26.28,26.04,26.04,326600.0,19.5883,19.6407,19.4613,19.4613,326600.0
2013-04-04 09:40:00,26.04,26.11,25.99,26.09,265800.0,19.4613,19.5136,19.4239,19.4987,265800.0
2013-04-04 09:50:00,26.09,26.11,25.95,26.01,198000.0,19.4987,19.5136,19.394,19.4389,198000.0
2013-04-04 10:00:00,26.02,26.04,25.98,25.98,198400.0,19.4463,19.4613,19.4164,19.4164,198400.0
2013-04-04 10:10:00,25.98,25.98,25.91,25.93,190000.0,19.4164,19.4164,19.3641,19.3791,190000.0
2013-04-04 10:20:00,25.93,25.95,25.81,25.84,389800.0,19.3791,19.394,19.2894,19.3118,389800.0
2013-04-04 10:30:00,25.84,25.89,25.84,25.86,801600.0,19.3118,19.3492,19.3118,19.3268,801600.0
2013-04-04 10:40:00,25.86,25.92,25.85,25.86,219800.0,19.3268,19.3716,19.3193,19.3268,219800.0
2013-04-04 10:50:00,25.86,25.89,25.85,25.86,172000.0,19.3268,19.3492,19.3193,19.3268,172000.0
2013-04-04 11:00:00,25.86,25.86,25.85,25.85,132000.0,19.3268,19.3268,19.3193,19.3193,132000.0
2013-04-04 11:10:00,25.86,25.89,25.85,25.86,281400.0,19.3268,19.3492,19.3193,19.3268,281400.0
2013-04-04 11:20:00,25.86,25.89,25.85,25.86,115000.0,19.3268,19.3492,19.3193,19.3268,115000.0
2013-04-04 11:30:00,25.87,25.89,25.86,25.86,129200.0,19.3342,19.3492,19.3268,19.3268,129200.0
2013-04-04 11:40:00,25.85,25.86,25.84,25.86,154400.0,19.3193,19.3268,19.3118,19.3268,154400.0
2013-04-04 11:50:00,25.86,25.86,25.84,25.86,97600.0,19.3268,19.3268,19.3118,19.3268,97600.0
2013-04-04 12:00:00,25.85,25.86,25.84,25.85,256800.0,19.3193,19.3268,19.3118,19.3193,256800.0
2013-04-04 12:10:00,25.85,25.86,25.85,25.86,274800.0,19.3193,19.3268,19.3193,19.3268,274800.0
2013-04-04 12:20:00,25.85,25.86,25.7,25.7,306400.0,19.3193,19.3268,19.2072,19.2072,306400.0
2013-04-04 12:30:00,25.7,25.72,25.66,25.68,291400.0,19.2072,19.2221,19.1773,19.1922,291400.0
2013-04-04 12:40:00,25.68,25.71,25.64,25.71,129400.0,19.1922,19.2147,19.1623,19.2147,129400.0
2013-04-04 12:50:00,25.7,25.71,25.69,25.71,113400.0,19.2072,19.2147,19.1997,19.2147,113400.0
2013-04-04 13:00:00,25.71,25.71,25.69,25.71,104200.0,19.2147,19.2147,19.1997,19.2147,104200.0
2013-04-04 13:10:00,25.7,25.71,25.68,25.69,293400.0,19.2072,19.2147,19.1922,19.1997,293400.0
2013-04-04 13:20:00,25.69,25.7,25.68,25.68,229600.0,19.1997,19.2072,19.1922,19.1922,229600.0
2013-04-04 13:30:00,25.68,25.77,25.68,25.73,233000.0,19.1922,19.2595,19.1922,19.2296,233000.0
2013-04-04 13:40:00,25.74,25.8,25.74,25.75,118800.0,19.2371,19.2819,19.2371,19.2446,118800.0
2013-04-04 13:50:00,25.75,25.77,25.73,25.76,106800.0,19.2446,19.2595,19.2296,19.252,106800.0
2013-04-04 14:00:00,25.75,25.78,25.75,25.76,130200.0,19.2446,19.267,19.2446,19.252,130200.0
2013-04-04 14:10:00,25.76,25.78,25.75,25.75,149400.0,19.252,19.267,19.2446,19.2446,149400.0
2013-04-04 14:20:00,25.75,25.79,25.75,25.77,345400.0,19.2446,19.2744,19.2446,19.2595,345400.0
2013-04-04 14:30:00,25.77,25.78,25.73,25.73,216800.0,19.2595,19.267,19.2296,19.2296,216800.0
2013-04-04 14:40:00,25.73,25.74,25.66,25.67,288200.0,19.2296,19.2371,19.1773,19.1848,288200.0
2013-04-04 14:50:00,25.67,25.67,25.61,25.61,249600.0,19.1848,19.1848,19.1399,19.1399,249600.0
2013-04-04 15:00:00,25.61,25.66,25.61,25.61,220000.0,19.1399,19.1773,19.1399,19.1399,220000.0
2013-04-04 15:10:00,25.61,25.65,25.6,25.62,196000.0,19.1399,19.1698,19.1324,19.1474,196000.0
2013-04-04 15:20:00,25.61,25.68,25.6,25.68,223800.0,19.1399,19.1922,19.1324,19.1922,223800.0
2013-04-04 15:30:00,25.67,25.7,25.67,25.7,409600.0,19.1848,19.2072,19.1848,19.2072,409600.0
2013-04-04 15:40:00,25.7,25.73,25.68,25.73,397400.0,19.2072,19.2296,19.1922,19.2296,397400.0
2013-04-04 15:50:00,25.73,25.75,25.72,25.75,1114600.0,19.2296,19.2446,19.2221,19.2446,1114600.0
2013-04-05 09:30:00,25.4,25.4,25.01,25.24,408200.0,18.983,18.983,18.6915,18.8634,408200.0
2013-04-05 09:40:00,25.24,25.24,25.06,25.07,401000.0,18.8634,18.8634,18.7289,18.7363,401000.0
2013-04-05 09:50:00,25.07,25.07,24.92,24.99,322800.0,18.7363,18.7363,18.6242,18.6766,322800.0
2013-04-05 10:00:00,24.99,25.0,24.93,25.0,192200.0,18.6766,18.684,18.6317,18.684,192200.0
2013-04-05 10:10:00,25.0,25.0,24.91,24.97,194400.0,18.684,18.684,18.6168,18.6616,194400.0
2013-04-05 10:20:00,24.97,25.0,24.93,25.0,218600.0,18.6616,18.684,18.6317,18.684,218600.0
2013-04-05 10:30:00,25.0,25.04,24.99,25.0,397000.0,18.684,18.7139,18.6766,18.684,397000.0
2013-04-05 10:40:00,25.0,25.01,24.95,25.0,239600.0,18.684,18.6915,18.6467,18.684,239600.0
2013-04-05 10:50:00,25.0,25.0,24.96,24.97,268600.0,18.684,18.684,18.6541,18.6616,268600.0
2013-04-05 11:00:00,24.97,25.0,24.95,24.95,418800.0,18.6616,18.684,18.6467,18.6467,418800.0
2013-04-05 11:10:00,24.96,24.96,24.86,24.92,550600.0,18.6541,18.6541,18.5794,18.6242,550600.0
2013-04-05 11:20:00,24.93,24.97,24.9,24.91,280200.0,18.6317,18.6616,18.6093,18.6168,280200.0
2013-04-05 11:30:00,24.91,24.95,24.91,24.94,232400.0,18.6168,18.6467,18.6168,18.6392,232400.0
2013-04-05 11:40:00,24.94,24.96,24.92,24.95,117000.0,18.6392,18.6541,18.6242,18.6467,117000.0
2013-04-05 11:50:00,24.95,24.98,24.92,24.93,559400.0,18.6467,18.6691,18.6242,18.6317,559400.0
2013-04-05 12:00:00,24.93,24.95,24.88,24.88,165400.0,18.6317,18.6467,18.5943,18.5943,165400.0
2013-04-05 12:10:00,24.88,24.89,24.8,24.81,225600.0,18.5943,18.6018,18.5346,18.542,225600.0
2013-04-05 12:20:00,24.81,24.84,24.8,24.82,83400.0,18.542,18.5645,18.5346,18.5495,83400.0
2013-04-05 12:30:00,24.82,24.88,24.82,24.86,128200.0,18.5495,18.5943,18.5495,18.5794,128200.0
2013-04-05 12:40:00,24.85,24.92,24.85,24.9,133600.0,18.5719,18.6242,18.5719,18.6093,133600.0
2013-04-05 12:50:00,24.9,24.91,24.88,24.9,90400.0,18.6093,18.6168,18.5943,18.6093,90400.0
2013-04-05 13:00:00,24.9,24.9,24.84,24.87,129000.0,18.6093,18.6093,18.5645,18.5869,129000.0
2013-04-05 13:10:00,24.88,24.95,24.88,24.93,125800.0,18.5943,18.6467,18.5943,18.6317,125800.0
2013-04-05 13:20:00,24.93,24.95,24.9,24.93,84400.0,18.6317,18.6467,18.6093,18.6317,84400.0
2013-04-05 13:30:00,24.93,24.95,24.89,24.91,126400.0,18.6317,18.6467,18.6018,18.6168,126400.0
2013-04-05 13:40:00,24.9,24.92,24.84,24.84,125600.0,18.6093,18.6242,18.5645,18.5645,125600.0
2013-04-05 13:50:00,24.84,24.84,24.8,24.8,154400.0,18.5645,18.5645,18.5346,18.5346,154400.0
2013-04-05 14:00:00,24.81,24.83,24.75,24.75,131400.0,18.542,18.557,18.4972,18.4972,131400.0
2013-04-05 14:10:00,24.76,24.76,24.67,24.69,247200.0,18.5047,18.5047,18.4374,18.4523,247200.0
2013-04-05 14:20:00,24.7,24.73,24.68,24.72,106200.0,18.4598,18.4822,18.4449,18.4748,106200.0
2013-04-05 14:30:00,24.71,24.72,24.59,24.6,727800.0,18.4673,18.4748,18.3776,18.3851,727800.0
2013-04-05 14:40:00,24.61,24.7,24.61,24.7,268200.0,18.3926,18.4598,18.3926,18.4598,268200.0
2013-04-05 14:50:00,24.7,24.73,24.68,24.69,203600.0,18.4598,18.4822,18.4449,18.4523,203600.0
2013-04-05 15:00:00,24.69,24.72,24.66,24.68,360000.0,18.4523,18.4748,18.4299,18.4449,360000.0
2013-04-05 15:10:00,24.68,24.72,24.63,24.64,222800.0,18.4449,18.4748,18.4075,18.415,222800.0
2013-04-05 15:20:00,24.64,24.68,24.62,24.63,402600.0,18.415,18.4449,18.4,18.4075,402600.0
2013-04-05 15:30:00,24.63,24.69,24.6,24.68,446200.0,18.4075,18.4523,18.3851,18.4449,446200.0
2013-04-05 15:40:00,24.68,24.78,24.68,24.77,428800.0,18.4449,18.5196,18.4449,18.5121,428800.0
2013-04-05 15:50:00,24.77,24.78,24.72,24.75,876600.0,18.5121,18.5196,18.4748,18.4972,876600.0
2013-04-08 09:30:00,24.84,24.85,24.56,24.57,544200.0,18.5645,18.5719,18.3552,18.3627,544200.0
2013-04-08 09:40:00,24.58,24.68,24.49,24.5,381200.0,18.3701,18.4449,18.3029,18.3104,381200.0
2013-04-08 09:50:00,24.49,24.5,24.35,24.38,463600.0,18.3029,18.3104,18.1982,18.2207,463600.0
2013-04-08 10:00:00,24.38,24.41,24.3,24.36,284800.0,18.2207,18.2431,18.1609,18.2057,284800.0
2013-04-08 10:10:00,24.37,24.41,24.29,24.34,281600.0,18.2132,18.2431,18.1534,18.1908,281600.0
2013-04-08 10:20:00,24.35,24.37,24.27,24.32,186600.0,18.1982,18.2132,18.1385,18.1758,186600.0
2013-04-08 10:30:00,24.32,24.4,24.32,24.36,187400.0,18.1758,18.2356,18.1758,18.2057,187400.0
2013-04-08 10:40:00,24.36,24.38,24.33,24.34,133400.0,18.2057,18.2207,18.1833,18.1908,133400.0
2013-04-08 10:50:00,24.34,24.4,24.34,24.36,101800.0,18.1908,18.2356,18.1908,18.2057,101800.0
2013-04-08 11:00:00,24.36,24.39,24.36,24.39,119200.0,18.2057,18.2281,18.2057,18.2281,119200.0
2013-04-08 11:10:00,24.39,24.4,24.36,24.38,131200.0,18.2281,18.2356,18.2057,18.2207,131200.0
2013-04-08 11:20:00,24.38,24.47,24.38,24.43,156800.0,18.2207,18.2879,18.2207,18.258,156800.0
2013-04-08 11:30:00,24.43,24.47,24.42,24.46,111800.0,18.258,18.2879,18.2506,18.2805,111800.0
2013-04-08 11:40:00,24.47,24.48,24.41,24.43,83800.0,18.2879,18.2954,18.2431,18.258,83800.0
2013-04-08 11:50:00,24.43,24.46,24.42,24.43,74800.0,18.258,18.2805,18.2506,18.258,74800.0
2013-04-08 12:00:00,24.43,24.46,24.39,24.39,128400.0,18.258,18.2805,18.2281,18.2281,128400.0
2013-04-08 12:10:00,24.4,24.42,24.38,24.4,113200.0,18.2356,18.2506,18.2207,18.2356,113200.0
2013-04-08 12:20:00,24.4,24.45,24.4,24.4,125400.0,18.2356,18.273,18.2356,18.2356,125400.0
2013-04-08 12:30:00,24.41,24.45,24.41,24.43,129200.0,18.2431,18.273,18.2431,18.258,129200.0
2013-04-08 12:40:00,24.43,24.47,24.43,24.46,218600.0,18.258,18.2879,18.258,18.2805,218600.0
2013-04-08 12:50:00,24.46,24.49,24.44,24.48,131600.0,18.2805,18.3029,18.2655,18.2954,131600.0
2013-04-08 13:00:00,24.48,24.48,24.45,24.45,92800.0,18.2954,18.2954,18.273,18.273,92800.0
2013-04-08 13:10:00,24.45,24.48,24.43,24.47,74400.0,18.273,18.2954,18.258,18.2879,74400.0
2013-04-08 13:20:00,24.48,24.5,24.45,24.5,143800.0,18.2954,18.3104,18.273,18.3104,143800.0
2013-04-08 13:30:00,24.5,24.55,24.5,24.54,119400.0,18.3104,18.3477,18.3104,18.3402,119400.0
2013-04-08 13:40:00,24.55,24.56,24.5,24.52,139800.0,18.3477,18.3552,18.3104,18.3253,139800.0
2013-04-08 13:50:00,24.52,24.52,24.5,24.52,64200.0,18.3253,18.3253,18.3104,18.3253,64200.0
2013-04-08 14:00:00,24.52,24.54,24.51,24.52,86800.0,18.3253,18.3402,18.3178,18.3253,86800.0
2013-04-08 14:10:00,24.52,24.56,24.5,24.5,102400.0,18.3253,18.3552,18.3104,18.3104,102400.0
2013-04-08 14:20:00,24.5,24.52,24.49,24.52,61000.0,18.3104,18.3253,18.3029,18.3253,61000.0
2013-04-08 14:30:00,24.52,24.52,24.5,24.52,74800.0,18.3253,18.3253,18.3104,18.3253,74800.0
2013-04-08 14:40:00,24.51,24.55,24.51,24.54,87600.0,18.3178,18.3477,18.3178,18.3402,87600.0
2013-04-08 14:50:00,24.54,24.56,24.53,24.54,174000.0,18.3402,18.3552,18.3328,18.3402,174000.0
2013-04-08 15:00:00,24.54,24.61,24.54,24.61,143400.0,18.3402,18.3926,18.3402,18.3926,143400.0
2013-04-08 15:10:00,24.61,24.64,24.59,24.63,222800.0,18.3926,18.415,18.3776,18.4075,222800.0
2013-04-08 15:20:00,24.63,24.66,24.62,24.66,142400.0,18.4075,18.4299,18.4,18.4299,142400.0
2013-04-08 15:30:00,24.66,24.73,24.66,24.73,316800.0,18.4299,18.4822,18.4299,18.4822,316800.0
2013-04-08 15:40:00,24.73,24.77,24.72,24.77,374000.0,18.4822,18.5121,18.4748,18.5121,374000.0
2013-04-08 15:50:00,24.77,24.8,24.75,24.8,546800.0,18.5121,18.5346,18.4972,18.5346,546800.0
2013-04-09 09:30:00,24.79,24.81,24.73,24.75,165600.0,18.5271,18.542,18.4822,18.4972,165600.0
2013-04-09 09:40:00,24.75,24.78,24.68,24.75,113600.0,18.4972,18.5196,18.4449,18.4972,113600.0
2013-04-09 09:50:00,24.75,24.78,24.71,24.73,182800.0,18.4972,18.5196,18.4673,18.4822,182800.0
2013-04-09 10:00:00,24.73,24.77,24.7,24.72,130600.0,18.4822,18.5121,18.4598,18.4748,130600.0
2013-04-09 10:10:00,24.71,24.75,24.71,24.75,108800.0,18.4673,18.4972,18.4673,18.4972,108800.0
2013-04-09 10:20:00,24.74,24.8,24.73,24.75,117400.0,18.4897,18.5346,18.4822,18.4972,117400.0
2013-04-09 10:30:00,24.75,24.75,24.68,24.7,213000.0,18.4972,18.4972,18.4449,18.4598,213000.0
2013-04-09 10:40:00,24.69,24.75,24.69,24.74,87800.0,18.4523,18.4972,18.4523,18.4897,87800.0
2013-04-09 10:50:00,24.74,24.78,24.74,24.76,85200.0,18.4897,18.5196,18.4897,18.5047,85200.0
2013-04-09 11:00:00,24.77,24.78,24.75,24.78,88800.0,18.5121,18.5196,18.4972,18.5196,88800.0
2013-04-09 11:10:00,24.78,24.81,24.75,24.75,127200.0,18.5196,18.542,18.4972,18.4972,127200.0
2013-04-09 11:20:00,24.76,24.8,24.76,24.79,77400.0,18.5047,18.5346,18.5047,18.5271,77400.0
2013-04-09 11:30:00,24.8,24.86,24.79,24.86,193800.0,18.5346,18.5794,18.5271,18.5794,193800.0
2013-04-09 11:40:00,24.86,24.95,24.86,24.94,238200.0,18.5794,18.6467,18.5794,18.6392,238200.0
2013-04-09 11:50:00,24.93,24.99,24.93,24.98,134800.0,18.6317,18.6766,18.6317,18.6691,134800.0
2013-04-09 12:00:00,24.99,25.06,24.97,24.97,129600.0,18.6766,18.7289,18.6616,18.6616,129600.0
2013-04-09 12:10:00,24.97,24.99,24.95,24.96,68800.0,18.6616,18.6766,18.6467,18.6541,68800.0
2013-04-09 12:20:00,24.96,24.98,24.93,24.93,76800.0,18.6541,18.6691,18.6317,18.6317,76800.0
2013-04-09 12:30:00,24.94,24.98,24.93,24.93,92000.0,18.6392,18.6691,18.6317,18.6317,92000.0
2013-04-09 12:40:00,24.93,24.93,24.89,24.89,43800.0,18.6317,18.6317,18.6018,18.6018,43800.0
2013-04-09 12:50:00,24.88,24.9,24.85,24.86,66000.0,18.5943,18.6093,18.5719,18.5794,66000.0
2013-04-09 13:00:00,24.86,24.92,24.86,24.89,72000.0,18.5794,18.6242,18.5794,18.6018,72000.0
2013-04-09 13:10:00,24.89,24.93,24.88,24.93,76200.0,18.6018,18.6317,18.5943,18.6317,76200.0
2013-04-09 13:20:00,24.92,24.92,24.87,24.89,161400.0,18.6242,18.6242,18.5869,18.6018,161400.0
2013-04-09 13:30:00,24.9,24.92,24.88,24.89,100000.0,18.6093,18.6242,18.5943,18.6018,100000.0
2013-04-09 13:40:00,24.89,24.93,24.89,24.93,68800.0,18.6018,18.6317,18.6018,18.6317,68800.0
2013-04-09 13:50:00,24.93,24.95,24.92,24.92,73200.0,18.6317,18.6467,18.6242,18.6242,73200.0
2013-04-09 14:00:00,24.92,24.93,24.9,24.92,65200.0,18.6242,18.6317,18.6093,18.6242,65200.0
2013-04-09 14:10:00,24.92,24.92,24.88,24.89,74800.0,18.6242,18.6242,18.5943,18.6018,74800.0
2013-04-09 14:20:00,24.89,24.92,24.88,24.9,55800.0,18.6018,18.6242,18.5943,18.6093,55800.0
2013-04-09 14:30:00,24.91,24.93,24.9,24.92,101400.0,18.6168,18.6317,18.6093,18.6242,101400.0
2013-04-09 14:40:00,24.93,24.98,24.92,24.97,123800.0,18.6317,18.6691,18.6242,18.6616,123800.0
2013-04-09 14:50:00,24.97,24.98,24.93,24.93,71800.0,18.6616,18.6691,18.6317,18.6317,71800.0
2013-04-09 15:00:00,24.94,24.95,24.88,24.89,130600.0,18.6392,18.6467,18.5943,18.6018,130600.0
2013-04-09 15:10:00,24.88,24.91,24.88,24.9,74200.0,18.5943,18.6168,18.5943,18.6093,74200.0
2013-04-09 15:20:00,24.9,24.9,24.88,24.88,98400.0,18.6093,18.6093,18.5943,18.5943,98400.0
2013-04-09 15:30:00,24.88,24.88,24.84,24.85,128400.0,18.5943,18.5943,18.5645,18.5719,128400.0
2013-04-09 15:40:00,24.85,24.89,24.85,24.89,222000.0,18.5719,18.6018,18.5719,18.6018,222000.0
2013-04-09 15:50:00,24.89,24.9,24.86,24.88,372800.0,18.6018,18.6093,18.5794,18.5943,372800.0
2013-04-10 09:30:00,24.93,25.05,24.86,24.88,279600.0,18.6317,18.7214,18.5794,18.5943,279600.0
2013-04-10 09:40:00,24.91,25.05,24.89,25.04,141000.0,18.6168,18.7214,18.6018,18.7139,141000.0
2013-04-10 09:50:00,25.04,25.14,25.03,25.13,167400.0,18.7139,18.7887,18.7065,18.7812,167400.0
2013-04-10 10:00:00,25.13,25.19,25.13,25.14,165600.0,18.7812,18.826,18.7812,18.7887,165600.0
2013-04-10 10:10:00,25.14,25.14,25.07,25.09,67600.0,18.7887,18.7887,18.7363,18.7513,67600.0
2013-04-10 10:20:00,25.09,25.13,25.09,25.12,65600.0,18.7513,18.7812,18.7513,18.7737,65600.0
2013-04-10 10:30:00,25.12,25.14,25.09,25.13,75400.0,18.7737,18.7887,18.7513,18.7812,75400.0
2013-04-10 10:40:00,25.13,25.17,25.13,25.16,143000.0,18.7812,18.8111,18.7812,18.8036,143000.0
2013-04-10 10:50:00,25.17,25.17,25.1,25.15,297200.0,18.8111,18.8111,18.7588,18.7961,297200.0
2013-04-10 11:00:00,25.15,25.15,25.11,25.14,150000.0,18.7961,18.7961,18.7662,18.7887,150000.0
2013-04-10 11:10:00,25.14,25.16,25.05,25.05,237400.0,18.7887,18.8036,18.7214,18.7214,237400.0
2013-04-10 11:20:00,25.05,25.1,25.04,25.04,202400.0,18.7214,18.7588,18.7139,18.7139,202400.0
2013-04-10 11:30:00,25.04,25.09,25.03,25.09,258400.0,18.7139,18.7513,18.7065,18.7513,258400.0
2013-04-10 11:40:00,25.1,25.13,25.1,25.11,197800.0,18.7588,18.7812,18.7588,18.7662,197800.0
2013-04-10 11:50:00,25.11,25.13,25.07,25.11,222000.0,18.7662,18.7812,18.7363,18.7662,222000.0
2013-04-10 12:00:00,25.11,25.12,25.08,25.09,98200.0,18.7662,18.7737,18.7438,18.7513,98200.0
2013-04-10 12:10:00,25.09,25.09,25.04,25.05,158200.0,18.7513,18.7513,18.7139,18.7214,158200.0
2013-04-10 12:20:00,25.06,25.1,25.04,25.08,60800.0,18.7289,18.7588,18.7139,18.7438,60800.0
2013-04-10 12:30:00,25.09,25.13,25.08,25.11,116000.0,18.7513,18.7812,18.7438,18.7662,116000.0
2013-04-10 12:40:00,25.11,25.13,25.06,25.1,162200.0,18.7662,18.7812,18.7289,18.7588,162200.0
2013-04-10 12:50:00,25.1,25.14,25.09,25.13,93600.0,18.7588,18.7887,18.7513,18.7812,93600.0
2013-04-10 13:00:00,25.13,25.14,25.1,25.13,98000.0,18.7812,18.7887,18.7588,18.7812,98000.0
2013-04-10 13:10:00,25.13,25.14,25.1,25.13,115800.0,18.7812,18.7887,18.7588,18.7812,115800.0
2013-04-10 13:20:00,25.13,25.15,25.11,25.12,154200.0,18.7812,18.7961,18.7662,18.7737,154200.0
2013-04-10 13:30:00,25.14,25.14,25.1,25.13,102400.0,18.7887,18.7887,18.7588,18.7812,102400.0
2013-04-10 13:40:00,25.13,25.13,25.08,25.08,136600.0,18.7812,18.7812,18.7438,18.7438,136600.0
2013-04-10 13:50:00,25.09,25.1,25.08,25.09,65400.0,18.7513,18.7588,18.7438,18.7513,65400.0
2013-04-10 14:00:00,25.09,25.12,25.09,25.1,134400.0,18.7513,18.7737,18.7513,18.7588,134400.0
2013-04-10 14:10:00,25.1,25.1,25.02,25.07,166200.0,18.7588,18.7588,18.699,18.7363,166200.0
2013-04-10 14:20:00,25.07,25.1,25.06,25.1,66800.0,18.7363,18.7588,18.7289,18.7588,66800.0
2013-04-10 14:30:00,25.1,25.1,25.06,25.06,74200.0,18.7588,18.7588,18.7289,18.7289,74200.0
2013-04-10 14:40:00,25.06,25.09,25.05,25.08,89800.0,18.7289,18.7513,18.7214,18.7438,89800.0
2013-04-10 14:50:00,25.09,25.09,25.06,25.07,120200.0,18.7513,18.7513,18.7289,18.7363,120200.0
2013-04-10 15:00:00,25.08,25.09,25.06,25.09,126800.0,18.7438,18.7513,18.7289,18.7513,126800.0
2013-04-10 15:10:00,25.09,25.09,25.03,25.05,162600.0,18.7513,18.7513,18.7065,18.7214,162600.0
2013-04-10 15:20:00,25.06,25.1,25.05,25.09,125800.0,18.7289,18.7588,18.7214,18.7513,125800.0
2013-04-10 15:30:00,25.09,25.12,25.08,25.1,144400.0,18.7513,18.7737,18.7438,18.7588,144400.0
2013-04-10 15:40:00,25.11,25.12,25.09,25.1,208000.0,18.7662,18.7737,18.7513,18.7588,208000.0
2013-04-10 15:50:00,25.1,25.11,25.08,25.1,340000.0,18.7588,18.7662,18.7438,18.7588,340000.0
2013-04-11 09:30:00,25.15,25.19,25.06,25.06,205600.0,18.7961,18.826,18.7289,18.7289,205600.0
2013-04-11 09:40:00,25.06,25.14,25.04,25.14,89600.0,18.7289,18.7887,18.7139,18.7887,89600.0
2013-04-11 09:50:00,25.15,25.18,25.13,25.14,51400.0,18.7961,18.8186,18.7812,18.7887,51400.0
2013-04-11 10:00:00,25.14,25.17,25.13,25.13,86800.0,18.7887,18.8111,18.7812,18.7812,86800.0
2013-04-11 10:10:00,25.14,25.14,25.07,25.1,73800.0,18.7887,18.7887,18.7363,18.7588,73800.0
2013-04-11 10:20:00,25.1,25.11,25.07,25.11,61400.0,18.7588,18.7662,18.7363,18.7662,61400.0
2013-04-11 10:30:00,25.11,25.14,25.1,25.13,100200.0,18.7662,18.7887,18.7588,18.7812,100200.0
2013-04-11 10:40:00,25.13,25.15,25.12,25.13,207400.0,18.7812,18.7961,18.7737,18.7812,207400.0
2013-04-11 10:50:00,25.13,25.14,25.11,25.11,267400.0,18.7812,18.7887,18.7662,18.7662,267400.0
2013-04-11 11:00:00,25.12,25.12,25.09,25.11,141200.0,18.7737,18.7737,18.7513,18.7662,141200.0
2013-04-11 11:10:00,25.11,25.12,25.08,25.1,166600.0,18.7662,18.7737,18.7438,18.7588,166600.0
2013-04-11 11:20:00,25.1,25.11,25.08,25.08,158600.0,18.7588,18.7662,18.7438,18.7438,158600.0
2013-04-11 11:30:00,25.09,25.09,25.03,25.03,88200.0,18.7513,18.7513,18.7065,18.7065,88200.0
2013-04-11 11:40:00,25.04,25.05,25.0,25.03,103000.0,18.7139,18.7214,18.684,18.7065,103000.0
2013-04-11 11:50:00,25.03,25.04,25.0,25.03,125400.0,18.7065,18.7139,18.684,18.7065,125400.0
2013-04-11 12:00:00,25.04,25.06,24.99,24.99,151400.0,18.7139,18.7289,18.6766,18.6766,151400.0
2013-04-11 12:10:00,24.99,25.0,24.96,24.96,102000.0,18.6766,18.684,18.6541,18.6541,102000.0
2013-04-11 12:20:00,24.96,24.98,24.93,24.93,96200.0,18.6541,18.6691,18.6317,18.6317,96200.0
2013-04-11 12:30:00,24.93,25.03,24.93,25.03,65600.0,18.6317,18.7065,18.6317,18.7065,65600.0
2013-04-11 12:40:00,25.03,25.08,25.03,25.06,111400.0,18.7065,18.7438,18.7065,18.7289,111400.0
2013-04-11 12:50:00,25.05,25.09,25.05,25.07,60800.0,18.7214,18.7513,18.7214,18.7363,60800.0
2013-04-11 13:00:00,25.07,25.09,25.05,25.07,90000.0,18.7363,18.7513,18.7214,18.7363,90000.0
2013-04-11 13:10:00,25.07,25.11,25.07,25.1,40600.0,18.7363,18.7662,18.7363,18.7588,40600.0
2013-04-11 13:20:00,25.1,25.11,25.09,25.1,97000.0,18.7588,18.7662,18.7513,18.7588,97000.0
2013-04-11 13:30:00,25.1,25.15,25.1,25.12,84800.0,18.7588,18.7961,18.7588,18.7737,84800.0
2013-04-11 13:40:00,25.12,25.13,25.1,25.11,60000.0,18.7737,18.7812,18.7588,18.7662,60000.0
2013-04-11 13:50:00,25.11,25.11,25.02,25.02,83000.0,18.7662,18.7662,18.699,18.699,83000.0
2013-04-11 14:00:00,25.02,25.03,24.96,24.97,112000.0,18.699,18.7065,18.6541,18.6616,112000.0
2013-04-11 14:10:00,24.97,24.97,24.93,24.93,89400.0,18.6616,18.6616,18.6317,18.6317,89400.0
2013-04-11 14:20:00,24.93,24.95,24.92,24.93,141200.0,18.6317,18.6467,18.6242,18.6317,141200.0
2013-04-11 14:30:00,24.93,24.99,24.93,24.98,145400.0,18.6317,18.6766,18.6317,18.6691,145400.0
2013-04-11 14:40:00,24.98,25.0,24.93,24.93,108800.0,18.6691,18.684,18.6317,18.6317,108800.0
2013-04-11 14:50:00,24.93,24.95,24.89,24.93,168200.0,18.6317,18.6467,18.6018,18.6317,168200.0
2013-04-11 15:00:00,24.93,24.94,24.89,24.89,134400.0,18.6317,18.6392,18.6018,18.6018,134400.0
2013-04-11 15:10:00,24.89,24.91,24.88,24.89,153200.0,18.6018,18.6168,18.5943,18.6018,153200.0
2013-04-11 15:20:00,24.89,24.9,24.86,24.86,180000.0,18.6018,18.6093,18.5794,18.5794,180000.0
2013-04-11 15:30:00,24.87,24.9,24.86,24.86,192800.0,18.5869,18.6093,18.5794,18.5794,192800.0
2013-04-11 15:40:00,24.86,24.89,24.83,24.89,232200.0,18.5794,18.6018,18.557,18.6018,232200.0
2013-04-11 15:50:00,24.89,24.91,24.86,24.91,504000.0,18.6018,18.6168,18.5794,18.6168,504000.0
2013-04-12 09:30:00,24.75,24.9,24.75,24.87,193400.0,18.4972,18.6093,18.4972,18.5869,193400.0
2013-04-12 09:40:00,24.88,24.98,24.8,24.98,82800.0,18.5943,18.6691,18.5346,18.6691,82800.0
2013-04-12 09:50:00,24.98,25.0,24.92,24.94,73200.0,18.6691,18.684,18.6242,18.6392,73200.0
2013-04-12 10:00:00,24.94,24.95,24.87,24.92,79800.0,18.6392,18.6467,18.5869,18.6242,79800.0
2013-04-12 10:10:00,24.92,24.95,24.88,24.88,98400.0,18.6242,18.6467,18.5943,18.5943,98400.0
2013-04-12 10:20:00,24.88,24.9,24.84,24.88,138400.0,18.5943,18.6093,18.5645,18.5943,138400.0
2013-04-12 10:30:00,24.88,24.88,24.8,24.82,81000.0,18.5943,18.5943,18.5346,18.5495,81000.0
2013-04-12 10:40:00,24.82,24.83,24.77,24.79,92200.0,18.5495,18.557,18.5121,18.5271,92200.0
2013-04-12 10:50:00,24.79,24.82,24.76,24.77,95600.0,18.5271,18.5495,18.5047,18.5121,95600.0
2013-04-12 11:00:00,24.77,24.77,24.72,24.73,83400.0,18.5121,18.5121,18.4748,18.4822,83400.0
2013-04-12 11:10:00,24.73,24.78,24.73,24.78,40200.0,18.4822,18.5196,18.4822,18.5196,40200.0
2013-04-12 11:20:00,24.77,24.79,24.75,24.76,59600.0,18.5121,18.5271,18.4972,18.5047,59600.0
2013-04-12 11:30:00,24.76,24.79,24.76,24.77,44000.0,18.5047,18.5271,18.5047,18.5121,44000.0
2013-04-12 11:40:00,24.77,24.78,24.75,24.77,46400.0,18.5121,18.5196,18.4972,18.5121,46400.0
2013-04-12 11:50:00,24.77,24.8,24.77,24.79,44400.0,18.5121,18.5346,18.5121,18.5271,44400.0
2013-04-12 12:00:00,24.8,24.82,24.79,24.82,55800.0,18.5346,18.5495,18.5271,18.5495,55800.0
2013-04-12 12:10:00,24.82,24.83,24.8,24.83,43200.0,18.5495,18.557,18.5346,18.557,43200.0
2013-04-12 12:20:00,24.82,24.82,24.79,24.79,56600.0,18.5495,18.5495,18.5271,18.5271,56600.0
2013-04-12 12:30:00,24.8,24.83,24.8,24.83,104400.0,18.5346,18.557,18.5346,18.557,104400.0
2013-04-12 12:40:00,24.83,24.87,24.83,24.86,60200.0,18.557,18.5869,18.557,18.5794,60200.0
2013-04-12 12:50:00,24.86,24.93,24.85,24.93,104600.0,18.5794,18.6317,18.5719,18.6317,104600.0
2013-04-12 13:00:00,24.93,24.98,24.93,24.98,143400.0,18.6317,18.6691,18.6317,18.6691,143400.0
2013-04-12 13:10:00,24.97,24.99,24.92,24.92,135200.0,18.6616,18.6766,18.6242,18.6242,135200.0
2013-04-12 13:20:00,24.92,24.93,24.9,24.91,79400.0,18.6242,18.6317,18.6093,18.6168,79400.0
2013-04-12 13:30:00,24.91,24.92,24.9,24.91,42400.0,18.6168,18.6242,18.6093,18.6168,42400.0
2013-04-12 13:40:00,24.9,24.92,24.89,24.91,64200.0,18.6093,18.6242,18.6018,18.6168,64200.0
2013-04-12 13:50:00,24.92,24.92,24.85,24.86,56800.0,18.6242,18.6242,18.5719,18.5794,56800.0
2013-04-12 14:00:00,24.86,24.88,24.85,24.85,44200.0,18.5794,18.5943,18.5719,18.5719,44200.0
2013-04-12 14:10:00,24.85,24.85,24.8,24.81,53200.0,18.5719,18.5719,18.5346,18.542,53200.0
2013-04-12 14:20:00,24.81,24.86,24.8,24.84,81600.0,18.542,18.5794,18.5346,18.5645,81600.0
2013-04-12 14:30:00,24.84,24.88,24.84,24.87,99200.0,18.5645,18.5943,18.5645,18.5869,99200.0
2013-04-12 14:40:00,24.87,24.88,24.85,24.86,82800.0,18.5869,18.5943,18.5719,18.5794,82800.0
2013-04-12 14:50:00,24.87,24.9,24.86,24.9,85200.0,18.5869,18.6093,18.5794,18.6093,85200.0
2013-04-12 15:00:00,24.9,24.93,24.89,24.93,81400.0,18.6093,18.6317,18.6018,18.6317,81400.0
2013-04-12 15:10:00,24.93,24.98,24.93,24.97,119600.0,18.6317,18.6691,18.6317,18.6616,119600.0
2013-04-12 15:20:00,24.96,24.98,24.94,24.97,116800.0,18.6541,18.6691,18.6392,18.6616,116800.0
2013-04-12 15:30:00,24.97,24.98,24.95,24.97,154600.0,18.6616,18.6691,18.6467,18.6616,154600.0
2013-04-12 15:40:00,24.97,25.02,24.97,24.99,137400.0,18.6616,18.699,18.6616,18.6766,137400.0
2013-04-12 15:50:00,24.99,25.07,24.98,25.06,627600.0,18.6766,18.7363,18.6691,18.7289,627600.0
2013-04-15 09:30:00,24.96,25.0,24.88,24.92,209200.0,18.6541,18.684,18.5943,18.6242,209200.0
2013-04-15 09:40:00,24.92,24.92,24.86,24.87,196800.0,18.6242,18.6242,18.5794,18.5869,196800.0
2013-04-15 09:50:00,24.88,24.99,24.84,24.99,78600.0,18.5943,18.6766,18.5645,18.6766,78600.0
2013-04-15 10:00:00,24.99,25.0,24.92,24.97,144200.0,18.6766,18.684,18.6242,18.6616,144200.0
2013-04-15 10:10:00,24.97,24.99,24.91,24.98,96400.0,18.6616,18.6766,18.6168,18.6691,96400.0
2013-04-15 10:20:00,24.97,24.99,24.95,24.98,137800.0,18.6616,18.6766,18.6467,18.6691,137800.0
2013-04-15 10:30:00,24.97,25.0,24.94,24.95,188800.0,18.6616,18.684,18.6392,18.6467,188800.0
2013-04-15 10:40:00,24.95,25.0,24.93,24.99,97200.0,18.6467,18.684,18.6317,18.6766,97200.0
2013-04-15 10:50:00,24.99,25.05,24.98,25.05,88600.0,18.6766,18.7214,18.6691,18.7214,88600.0
2013-04-15 11:00:00,25.04,25.04,25.0,25.02,101000.0,18.7139,18.7139,18.684,18.699,101000.0
2013-04-15 11:10:00,25.03,25.04,25.01,25.02,54400.0,18.7065,18.7139,18.6915,18.699,54400.0
2013-04-15 11:20:00,25.02,25.04,25.02,25.02,54400.0,18.699,18.7139,18.699,18.699,54400.0
2013-04-15 11:30:00,25.02,25.05,25.0,25.02,140400.0,18.699,18.7214,18.684,18.699,140400.0
2013-04-15 11:40:00,25.02,25.03,24.93,24.93,147400.0,18.699,18.7065,18.6317,18.6317,147400.0
2013-04-15 11:50:00,24.93,24.96,24.9,24.92,118400.0,18.6317,18.6541,18.6093,18.6242,118400.0
2013-04-15 12:00:00,24.92,24.92,24.86,24.9,98000.0,18.6242,18.6242,18.5794,18.6093,98000.0
2013-04-15 12:10:00,24.9,24.93,24.86,24.88,110800.0,18.6093,18.6317,18.5794,18.5943,110800.0
2013-04-15 12:20:00,24.88,24.89,24.83,24.85,71800.0,18.5943,18.6018,18.557,18.5719,71800.0
2013-04-15 12:30:00,24.85,24.85,24.78,24.78,67600.0,18.5719,18.5719,18.5196,18.5196,67600.0
2013-04-15 12:40:00,24.78,24.8,24.71,24.74,96000.0,18.5196,18.5346,18.4673,18.4897,96000.0
2013-04-15 12:50:00,24.74,24.74,24.68,24.73,97000.0,18.4897,18.4897,18.4449,18.4822,97000.0
2013-04-15 13:00:00,24.73,24.75,24.71,24.75,72000.0,18.4822,18.4972,18.4673,18.4972,72000.0
2013-04-15 13:10:00,24.76,24.77,24.72,24.74,46000.0,18.5047,18.5121,18.4748,18.4897,46000.0
2013-04-15 13:20:00,24.74,24.75,24.71,24.73,48800.0,18.4897,18.4972,18.4673,18.4822,48800.0
2013-04-15 13:30:00,24.73,24.73,24.71,24.73,52400.0,18.4822,18.4822,18.4673,18.4822,52400.0
2013-04-15 13:40:00,24.73,24.75,24.7,24.75,74800.0,18.4822,18.4972,18.4598,18.4972,74800.0
2013-04-15 13:50:00,24.75,24.75,24.68,24.68,65400.0,18.4972,18.4972,18.4449,18.4449,65400.0
2013-04-15 14:00:00,24.69,24.7,24.63,24.67,159000.0,18.4523,18.4598,18.4075,18.4374,159000.0
2013-04-15 14:10:00,24.66,24.68,24.65,24.67,123600.0,18.4299,18.4449,18.4225,18.4374,123600.0
2013-04-15 14:20:00,24.67,24.68,24.65,24.67,128200.0,18.4374,18.4449,18.4225,18.4374,128200.0
2013-04-15 14:30:00,24.67,24.72,24.66,24.7,102000.0,18.4374,18.4748,18.4299,18.4598,102000.0
2013-04-15 14:40:00,24.71,24.82,24.7,24.8,105600.0,18.4673,18.5495,18.4598,18.5346,105600.0
2013-04-15 14:50:00,24.8,24.8,24.66,24.67,134400.0,18.5346,18.5346,18.4299,18.4374,134400.0
2013-04-15 15:00:00,24.67,24.72,24.63,24.66,276400.0,18.4374,18.4748,18.4075,18.4299,276400.0
2013-04-15 15:10:00,24.66,24.72,24.64,24.68,261600.0,18.4299,18.4748,18.415,18.4449,261600.0
2013-04-15 15:20:00,24.68,24.7,24.63,24.63,233800.0,18.4449,18.4598,18.4075,18.4075,233800.0
2013-04-15 15:30:00,24.64,24.65,24.51,24.55,348000.0,18.415,18.4225,18.3178,18.3477,348000.0
2013-04-15 15:40:00,24.55,24.61,24.54,24.54,407000.0,18.3477,18.3926,18.3402,18.3402,407000.0
2013-04-15 15:50:00,24.54,24.61,24.48,24.48,851800.0,18.3402,18.3926,18.2954,18.2954,851800.0
2013-04-16 09:30:00,24.68,24.93,24.68,24.8,218200.0,18.4449,18.6317,18.4449,18.5346,218200.0
2013-04-16 09:40:00,24.82,24.87,24.75,24.8,104200.0,18.5495,18.5869,18.4972,18.5346,104200.0
2013-04-16 09:50:00,24.79,24.8,24.69,24.73,63400.0,18.5271,18.5346,18.4523,18.4822,63400.0
2013-04-16 10:00:00,24.74,24.77,24.71,24.75,111600.0,18.4897,18.5121,18.4673,18.4972,111600.0
2013-04-16 10:10:00,24.74,24.75,24.61,24.63,84200.0,18.4897,18.4972,18.3926,18.4075,84200.0
2013-04-16 10:20:00,24.63,24.73,24.63,24.73,136200.0,18.4075,18.4822,18.4075,18.4822,136200.0
2013-04-16 10:30:00,24.73,24.77,24.68,24.68,110400.0,18.4822,18.5121,18.4449,18.4449,110400.0
2013-04-16 10:40:00,24.68,24.71,24.65,24.65,145800.0,18.4449,18.4673,18.4225,18.4225,145800.0
2013-04-16 10:50:00,24.67,24.68,24.65,24.67,86800.0,18.4374,18.4449,18.4225,18.4374,86800.0
2013-04-16 11:00:00,24.67,24.67,24.61,24.64,93800.0,18.4374,18.4374,18.3926,18.415,93800.0
2013-04-16 11:10:00,24.65,24.78,24.63,24.75,86200.0,18.4225,18.5196,18.4075,18.4972,86200.0
2013-04-16 11:20:00,24.75,24.77,24.73,24.76,78400.0,18.4972,18.5121,18.4822,18.5047,78400.0
2013-04-16 11:30:00,24.76,24.79,24.75,24.79,56600.0,18.5047,18.5271,18.4972,18.5271,56600.0
2013-04-16 11:40:00,24.79,24.81,24.77,24.81,97400.0,18.5271,18.542,18.5121,18.542,97400.0
2013-04-16 11:50:00,24.81,24.83,24.79,24.79,78400.0,18.542,18.557,18.5271,18.5271,78400.0
2013-04-16 12:00:00,24.8,24.85,24.8,24.85,67600.0,18.5346,18.5719,18.5346,18.5719,67600.0
2013-04-16 12:10:00,24.85,24.86,24.82,24.85,71600.0,18.5719,18.5794,18.5495,18.5719,71600.0
2013-04-16 12:20:00,24.85,24.88,24.85,24.88,58600.0,18.5719,18.5943,18.5719,18.5943,58600.0
2013-04-16 12:30:00,24.88,24.9,24.86,24.89,77800.0,18.5943,18.6093,18.5794,18.6018,77800.0
2013-04-16 12:40:00,24.89,24.9,24.87,24.88,55000.0,18.6018,18.6093,18.5869,18.5943,55000.0
2013-04-16 12:50:00,24.88,24.93,24.88,24.93,66400.0,18.5943,18.6317,18.5943,18.6317,66400.0
2013-04-16 13:00:00,24.93,24.93,24.9,24.92,37200.0,18.6317,18.6317,18.6093,18.6242,37200.0
2013-04-16 13:10:00,24.91,24.92,24.89,24.91,46400.0,18.6168,18.6242,18.6018,18.6168,46400.0
2013-04-16 13:20:00,24.92,24.93,24.9,24.91,44000.0,18.6242,18.6317,18.6093,18.6168,44000.0
2013-04-16 13:30:00,24.91,24.92,24.9,24.9,71600.0,18.6168,18.6242,18.6093,18.6093,71600.0
2013-04-16 13:40:00,24.9,24.91,24.88,24.89,90000.0,18.6093,18.6168,18.5943,18.6018,90000.0
2013-04-16 13:50:00,24.9,24.9,24.89,24.9,37600.0,18.6093,18.6093,18.6018,18.6093,37600.0
2013-04-16 14:00:00,24.89,24.9,24.88,24.89,82600.0,18.6018,18.6093,18.5943,18.6018,82600.0
2013-04-16 14:10:00,24.89,24.89,24.86,24.86,75400.0,18.6018,18.6018,18.5794,18.5794,75400.0
2013-04-16 14:20:00,24.86,24.86,24.82,24.85,73600.0,18.5794,18.5794,18.5495,18.5719,73600.0
2013-04-16 14:30:00,24.85,24.86,24.83,24.85,77400.0,18.5719,18.5794,18.557,18.5719,77400.0
2013-04-16 14:40:00,24.85,24.92,24.85,24.92,98200.0,18.5719,18.6242,18.5719,18.6242,98200.0
2013-04-16 14:50:00,24.91,24.93,24.88,24.88,131000.0,18.6168,18.6317,18.5943,18.5943,131000.0
2013-04-16 15:00:00,24.88,24.95,24.88,24.93,120800.0,18.5943,18.6467,18.5943,18.6317,120800.0
2013-04-16 15:10:00,24.93,24.98,24.93,24.96,128600.0,18.6317,18.6691,18.6317,18.6541,128600.0
2013-04-16 15:20:00,24.96,25.01,24.95,25.0,164600.0,18.6541,18.6915,18.6467,18.684,164600.0
2013-04-16 15:30:00,25.0,25.07,25.0,25.07,266800.0,18.684,18.7363,18.684,18.7363,266800.0
2013-04-16 15:40:00,25.07,25.12,25.06,25.1,364400.0,18.7363,18.7737,18.7289,18.7588,364400.0
2013-04-16 15:50:00,25.09,25.14,25.05,25.11,609400.0,18.7513,18.7887,18.7214,18.7662,609400.0
2013-04-17 09:30:00,24.88,24.88,24.68,24.77,173200.0,18.5943,18.5943,18.4449,18.5121,173200.0
2013-04-17 09:40:00,24.77,24.84,24.68,24.8,304400.0,18.5121,18.5645,18.4449,18.5346,304400.0
2013-04-17 09:50:00,24.81,24.83,24.75,24.79,117000.0,18.542,18.557,18.4972,18.5271,117000.0
2013-04-17 10:00:00,24.78,24.8,24.7,24.71,150800.0,18.5196,18.5346,18.4598,18.4673,150800.0
2013-04-17 10:10:00,24.71,24.77,24.7,24.73,118000.0,18.4673,18.5121,18.4598,18.4822,118000.0
2013-04-17 10:20:00,24.73,24.73,24.65,24.65,133200.0,18.4822,18.4822,18.4225,18.4225,133200.0
2013-04-17 10:30:00,24.65,24.7,24.64,24.64,156200.0,18.4225,18.4598,18.415,18.415,156200.0
2013-04-17 10:40:00,24.64,24.68,24.62,24.64,184200.0,18.415,18.4449,18.4,18.415,184200.0
2013-04-17 10:50:00,24.64,24.66,24.59,24.6,161200.0,18.415,18.4299,18.3776,18.3851,161200.0
2013-04-17 11:00:00,24.6,24.61,24.55,24.58,166000.0,18.3851,18.3926,18.3477,18.3701,166000.0
2013-04-17 11:10:00,24.58,24.61,24.56,24.6,139800.0,18.3701,18.3926,18.3552,18.3851,139800.0
2013-04-17 11:20:00,24.6,24.66,24.59,24.61,256400.0,18.3851,18.4299,18.3776,18.3926,256400.0
2013-04-17 11:30:00,24.61,24.62,24.57,24.6,110600.0,18.3926,18.4,18.3627,18.3851,110600.0
2013-04-17 11:40:00,24.6,24.63,24.57,24.63,144400.0,18.3851,18.4075,18.3627,18.4075,144400.0
2013-04-17 11:50:00,24.63,24.7,24.62,24.67,144800.0,18.4075,18.4598,18.4,18.4374,144800.0
2013-04-17 12:00:00,24.67,24.71,24.67,24.68,97800.0,18.4374,18.4673,18.4374,18.4449,97800.0
2013-04-17 12:10:00,24.68,24.71,24.58,24.59,110000.0,18.4449,18.4673,18.3701,18.3776,110000.0
2013-04-17 12:20:00,24.6,24.6,24.52,24.53,127000.0,18.3851,18.3851,18.3253,18.3328,127000.0
2013-04-17 12:30:00,24.53,24.59,24.53,24.58,83000.0,18.3328,18.3776,18.3328,18.3701,83000.0
2013-04-17 12:40:00,24.58,24.6,24.56,24.58,76800.0,18.3701,18.3851,18.3552,18.3701,76800.0
2013-04-17 12:50:00,24.58,24.61,24.56,24.6,113400.0,18.3701,18.3926,18.3552,18.3851,113400.0
2013-04-17 13:00:00,24.59,24.64,24.57,24.6,75200.0,18.3776,18.415,18.3627,18.3851,75200.0
2013-04-17 13:10:00,24.59,24.59,24.54,24.54,59600.0,18.3776,18.3776,18.3402,18.3402,59600.0
2013-04-17 13:20:00,24.54,24.61,24.53,24.6,88000.0,18.3402,18.3926,18.3328,18.3851,88000.0
2013-04-17 13:30:00,24.6,24.64,24.59,24.64,74600.0,18.3851,18.415,18.3776,18.415,74600.0
2013-04-17 13:40:00,24.64,24.68,24.61,24.64,72200.0,18.415,18.4449,18.3926,18.415,72200.0
2013-04-17 13:50:00,24.64,24.65,24.59,24.61,68800.0,18.415,18.4225,18.3776,18.3926,68800.0
2013-04-17 14:00:00,24.61,24.65,24.59,24.61,103200.0,18.3926,18.4225,18.3776,18.3926,103200.0
2013-04-17 14:10:00,24.61,24.63,24.56,24.58,90800.0,18.3926,18.4075,18.3552,18.3701,90800.0
2013-04-17 14:20:00,24.58,24.63,24.56,24.61,128800.0,18.3701,18.4075,18.3552,18.3926,128800.0
2013-04-17 14:30:00,24.61,24.63,24.58,24.61,94000.0,18.3926,18.4075,18.3701,18.3926,94000.0
2013-04-17 14:40:00,24.6,24.61,24.54,24.57,204800.0,18.3851,18.3926,18.3402,18.3627,204800.0
2013-04-17 14:50:00,24.57,24.58,24.54,24.57,144800.0,18.3627,18.3701,18.3402,18.3627,144800.0
2013-04-17 15:00:00,24.57,24.61,24.55,24.59,158600.0,18.3627,18.3926,18.3477,18.3776,158600.0
2013-04-17 15:10:00,24.58,24.64,24.56,24.59,126200.0,18.3701,18.415,18.3552,18.3776,126200.0
2013-04-17 15:20:00,24.59,24.59,24.54,24.56,198600.0,18.3776,18.3776,18.3402,18.3552,198600.0
2013-04-17 15:30:00,24.56,24.57,24.46,24.48,369000.0,18.3552,18.3627,18.2805,18.2954,369000.0
2013-04-17 15:40:00,24.47,24.57,24.47,24.55,384400.0,18.2879,18.3627,18.2879,18.3477,384400.0
2013-04-17 15:50:00,24.55,24.61,24.55,24.58,559800.0,18.3477,18.3926,18.3477,18.3701,559800.0
2013-04-18 09:30:00,24.6,24.68,24.52,24.58,157600.0,18.3851,18.4449,18.3253,18.3701,157600.0
2013-04-18 09:40:00,24.59,24.61,24.54,24.57,89000.0,18.3776,18.3926,18.3402,18.3627,89000.0
2013-04-18 09:50:00,24.56,24.61,24.48,24.5,104400.0,18.3552,18.3926,18.2954,18.3104,104400.0
2013-04-18 10:00:00,24.5,24.5,24.37,24.38,152200.0,18.3104,18.3104,18.2132,18.2207,152200.0
2013-04-18 10:10:00,24.38,24.44,24.36,24.37,65000.0,18.2207,18.2655,18.2057,18.2132,65000.0
2013-04-18 10:20:00,24.38,24.4,24.34,24.38,134600.0,18.2207,18.2356,18.1908,18.2207,134600.0
2013-04-18 10:30:00,24.38,24.42,24.36,24.39,213800.0,18.2207,18.2506,18.2057,18.2281,213800.0
2013-04-18 10:40:00,24.39,24.46,24.36,24.46,115000.0,18.2281,18.2805,18.2057,18.2805,115000.0
2013-04-18 10:50:00,24.46,24.52,24.46,24.49,83000.0,18.2805,18.3253,18.2805,18.3029,83000.0
2013-04-18 11:00:00,24.49,24.5,24.45,24.48,76600.0,18.3029,18.3104,18.273,18.2954,76600.0
2013-04-18 11:10:00,24.48,24.5,24.46,24.46,82200.0,18.2954,18.3104,18.2805,18.2805,82200.0
2013-04-18 11:20:00,24.46,24.48,24.42,24.42,334000.0,18.2805,18.2954,18.2506,18.2506,334000.0
2013-04-18 11:30:00,24.42,24.46,24.41,24.42,76600.0,18.2506,18.2805,18.2431,18.2506,76600.0
2013-04-18 11:40:00,24.42,24.44,24.36,24.36,118800.0,18.2506,18.2655,18.2057,18.2057,118800.0
2013-04-18 11:50:00,24.36,24.4,24.34,24.38,71000.0,18.2057,18.2356,18.1908,18.2207,71000.0
2013-04-18 12:00:00,24.38,24.39,24.34,24.34,53800.0,18.2207,18.2281,18.1908,18.1908,53800.0
2013-04-18 12:10:00,24.35,24.38,24.33,24.34,74600.0,18.1982,18.2207,18.1833,18.1908,74600.0
2013-04-18 12:20:00,24.34,24.36,24.32,24.33,44600.0,18.1908,18.2057,18.1758,18.1833,44600.0
2013-04-18 12:30:00,24.33,24.37,24.33,24.35,44800.0,18.1833,18.2132,18.1833,18.1982,44800.0
2013-04-18 12:40:00,24.35,24.39,24.34,24.39,32400.0,18.1982,18.2281,18.1908,18.2281,32400.0
2013-04-18 12:50:00,24.38,24.41,24.36,24.4,45200.0,18.2207,18.2431,18.2057,18.2356,45200.0
2013-04-18 13:00:00,24.4,24.43,24.38,24.42,33600.0,18.2356,18.258,18.2207,18.2506,33600.0
2013-04-18 13:10:00,24.41,24.43,24.39,24.39,27400.0,18.2431,18.258,18.2281,18.2281,27400.0
2013-04-18 13:20:00,24.38,24.42,24.38,24.42,57600.0,18.2207,18.2506,18.2207,18.2506,57600.0
2013-04-18 13:30:00,24.42,24.43,24.4,24.43,44400.0,18.2506,18.258,18.2356,18.258,44400.0
2013-04-18 13:40:00,24.43,24.45,24.4,24.4,56400.0,18.258,18.273,18.2356,18.2356,56400.0
2013-04-18 13:50:00,24.4,24.4,24.34,24.34,127200.0,18.2356,18.2356,18.1908,18.1908,127200.0
2013-04-18 14:00:00,24.34,24.37,24.34,24.34,83200.0,18.1908,18.2132,18.1908,18.1908,83200.0
2013-04-18 14:10:00,24.34,24.38,24.33,24.34,115000.0,18.1908,18.2207,18.1833,18.1908,115000.0
2013-04-18 14:20:00,24.33,24.38,24.32,24.36,93800.0,18.1833,18.2207,18.1758,18.2057,93800.0
2013-04-18 14:30:00,24.36,24.37,24.34,24.35,84200.0,18.2057,18.2132,18.1908,18.1982,84200.0
2013-04-18 14:40:00,24.35,24.38,24.32,24.34,107800.0,18.1982,18.2207,18.1758,18.1908,107800.0
2013-04-18 14:50:00,24.33,24.35,24.28,24.34,131000.0,18.1833,18.1982,18.1459,18.1908,131000.0
2013-04-18 15:00:00,24.33,24.36,24.33,24.35,110600.0,18.1833,18.2057,18.1833,18.1982,110600.0
2013-04-18 15:10:00,24.36,24.43,24.35,24.41,134400.0,18.2057,18.258,18.1982,18.2431,134400.0
2013-04-18 15:20:00,24.4,24.41,24.35,24.41,110800.0,18.2356,18.2431,18.1982,18.2431,110800.0
2013-04-18 15:30:00,24.41,24.46,24.4,24.42,112400.0,18.2431,18.2805,18.2356,18.2506,112400.0
2013-04-18 15:40:00,24.42,24.48,24.41,24.47,190600.0,18.2506,18.2954,18.2431,18.2879,190600.0
2013-04-18 15:50:00,24.46,24.49,24.43,24.45,492200.0,18.2805,18.3029,18.258,18.273,492200.0
2013-04-19 09:30:00,24.58,24.65,24.55,24.64,597000.0,18.3701,18.4225,18.3477,18.415,597000.0
2013-04-19 09:40:00,24.64,24.65,24.51,24.55,45400.0,18.415,18.4225,18.3178,18.3477,45400.0
2013-04-19 09:50:00,24.53,24.55,24.5,24.53,143800.0,18.3328,18.3477,18.3104,18.3328,143800.0
2013-04-19 10:00:00,24.52,24.64,24.51,24.61,145400.0,18.3253,18.415,18.3178,18.3926,145400.0
2013-04-19 10:10:00,24.61,24.62,24.57,24.6,69800.0,18.3926,18.4,18.3627,18.3851,69800.0
2013-04-19 10:20:00,24.61,24.61,24.55,24.58,85200.0,18.3926,18.3926,18.3477,18.3701,85200.0
2013-04-19 10:30:00,24.59,24.6,24.53,24.56,114600.0,18.3776,18.3851,18.3328,18.3552,114600.0
2013-04-19 10:40:00,24.57,24.58,24.52,24.55,72200.0,18.3627,18.3701,18.3253,18.3477,72200.0
2013-04-19 10:50:00,24.55,24.58,24.52,24.55,89000.0,18.3477,18.3701,18.3253,18.3477,89000.0
2013-04-19 11:00:00,24.56,24.64,24.55,24.63,73200.0,18.3552,18.415,18.3477,18.4075,73200.0
2013-04-19 11:10:00,24.63,24.67,24.61,24.66,92200.0,18.4075,18.4374,18.3926,18.4299,92200.0
2013-04-19 11:20:00,24.66,24.72,24.66,24.68,64000.0,18.4299,18.4748,18.4299,18.4449,64000.0
2013-04-19 11:30:00,24.68,24.75,24.68,24.73,88000.0,18.4449,18.4972,18.4449,18.4822,88000.0
2013-04-19 11:40:00,24.73,24.74,24.67,24.68,97000.0,18.4822,18.4897,18.4374,18.4449,97000.0
2013-04-19 11:50:00,24.68,24.69,24.65,24.67,77800.0,18.4449,18.4523,18.4225,18.4374,77800.0
2013-04-19 12:00:00,24.68,24.7,24.66,24.67,73600.0,18.4449,18.4598,18.4299,18.4374,73600.0
2013-04-19 12:10:00,24.67,24.71,24.65,24.7,66000.0,18.4374,18.4673,18.4225,18.4598,66000.0
2013-04-19 12:20:00,24.7,24.7,24.67,24.68,57600.0,18.4598,18.4598,18.4374,18.4449,57600.0
2013-04-19 12:30:00,24.67,24.68,24.58,24.62,89200.0,18.4374,18.4449,18.3701,18.4,89200.0
2013-04-19 12:40:00,24.62,24.65,24.6,24.61,33800.0,18.4,18.4225,18.3851,18.3926,33800.0
2013-04-19 12:50:00,24.61,24.66,24.6,24.63,65000.0,18.3926,18.4299,18.3851,18.4075,65000.0
2013-04-19 13:00:00,24.63,24.64,24.6,24.61,38800.0,18.4075,18.415,18.3851,18.3926,38800.0
2013-04-19 13:10:00,24.61,24.61,24.59,24.61,29400.0,18.3926,18.3926,18.3776,18.3926,29400.0
2013-04-19 13:20:00,24.6,24.64,24.6,24.64,33200.0,18.3851,18.415,18.3851,18.415,33200.0
2013-04-19 13:30:00,24.64,24.64,24.6,24.61,54400.0,18.415,18.415,18.3851,18.3926,54400.0
2013-04-19 13:40:00,24.61,24.61,24.57,24.57,96200.0,18.3926,18.3926,18.3627,18.3627,96200.0
2013-04-19 13:50:00,24.57,24.59,24.56,24.56,84600.0,18.3627,18.3776,18.3552,18.3552,84600.0
2013-04-19 14:00:00,24.57,24.58,24.55,24.57,95000.0,18.3627,18.3701,18.3477,18.3627,95000.0
2013-04-19 14:10:00,24.57,24.58,24.56,24.56,76000.0,18.3627,18.3701,18.3552,18.3552,76000.0
2013-04-19 14:20:00,24.56,24.58,24.56,24.56,51200.0,18.3552,18.3701,18.3552,18.3552,51200.0
2013-04-19 14:30:00,24.56,24.57,24.53,24.54,58000.0,18.3552,18.3627,18.3328,18.3402,58000.0
2013-04-19 14:40:00,24.54,24.55,24.51,24.53,100600.0,18.3402,18.3477,18.3178,18.3328,100600.0
2013-04-19 14:50:00,24.53,24.55,24.52,24.53,95200.0,18.3328,18.3477,18.3253,18.3328,95200.0
2013-04-19 15:00:00,24.53,24.55,24.5,24.53,172600.0,18.3328,18.3477,18.3104,18.3328,172600.0
2013-04-19 15:10:00,24.53,24.54,24.5,24.53,127200.0,18.3328,18.3402,18.3104,18.3328,127200.0
2013-04-19 15:20:00,24.53,24.55,24.52,24.53,168400.0,18.3328,18.3477,18.3253,18.3328,168400.0
2013-04-19 15:30:00,24.54,24.59,24.53,24.56,200200.0,18.3402,18.3776,18.3328,18.3552,200200.0
2013-04-19 15:40:00,24.56,24.61,24.54,24.61,445800.0,18.3552,18.3926,18.3402,18.3926,445800.0
2013-04-19 15:50:00,24.61,24.7,24.61,24.67,1204800.0,18.3926,18.4598,18.3926,18.4374,1204800.0
2013-04-22 09:30:00,24.74,24.84,24.66,24.68,113400.0,18.4897,18.5645,18.4299,18.4449,113400.0
2013-04-22 09:40:00,24.68,24.68,24.53,24.53,67200.0,18.4449,18.4449,18.3328,18.3328,67200.0
2013-04-22 09:50:00,24.54,24.63,24.53,24.6,61200.0,18.3402,18.4075,18.3328,18.3851,61200.0
2013-04-22 10:00:00,24.6,24.6,24.48,24.5,96000.0,18.3851,18.3851,18.2954,18.3104,96000.0
2013-04-22 10:10:00,24.5,24.57,24.48,24.53,164400.0,18.3104,18.3627,18.2954,18.3328,164400.0
2013-04-22 10:20:00,24.55,24.56,24.49,24.53,109400.0,18.3477,18.3552,18.3029,18.3328,109400.0
2013-04-22 10:30:00,24.54,24.55,24.48,24.52,84800.0,18.3402,18.3477,18.2954,18.3253,84800.0
2013-04-22 10:40:00,24.5,24.54,24.5,24.53,116400.0,18.3104,18.3402,18.3104,18.3328,116400.0
2013-04-22 10:50:00,24.53,24.55,24.52,24.55,48400.0,18.3328,18.3477,18.3253,18.3477,48400.0
2013-04-22 11:00:00,24.55,24.56,24.52,24.52,52800.0,18.3477,18.3552,18.3253,18.3253,52800.0
2013-04-22 11:10:00,24.52,24.53,24.48,24.52,92400.0,18.3253,18.3328,18.2954,18.3253,92400.0
2013-04-22 11:20:00,24.53,24.55,24.52,24.53,47800.0,18.3328,18.3477,18.3253,18.3328,47800.0
2013-04-22 11:30:00,24.53,24.59,24.52,24.59,72600.0,18.3328,18.3776,18.3253,18.3776,72600.0
2013-04-22 11:40:00,24.58,24.59,24.55,24.55,130200.0,18.3701,18.3776,18.3477,18.3477,130200.0
2013-04-22 11:50:00,24.55,24.58,24.53,24.58,91200.0,18.3477,18.3701,18.3328,18.3701,91200.0
2013-04-22 12:00:00,24.58,24.64,24.58,24.64,71200.0,18.3701,18.415,18.3701,18.415,71200.0
2013-04-22 12:10:00,24.64,24.64,24.61,24.61,59800.0,18.415,18.415,18.3926,18.3926,59800.0
2013-04-22 12:20:00,24.61,24.67,24.61,24.67,84800.0,18.3926,18.4374,18.3926,18.4374,84800.0
2013-04-22 12:30:00,24.66,24.67,24.64,24.66,59800.0,18.4299,18.4374,18.415,18.4299,59800.0
2013-04-22 12:40:00,24.67,24.72,24.66,24.71,66600.0,18.4374,18.4748,18.4299,18.4673,66600.0
2013-04-22 12:50:00,24.71,24.73,24.7,24.72,32400.0,18.4673,18.4822,18.4598,18.4748,32400.0
2013-04-22 13:00:00,24.72,24.73,24.7,24.72,55000.0,18.4748,18.4822,18.4598,18.4748,55000.0
2013-04-22 13:10:00,24.72,24.74,24.71,24.71,53400.0,18.4748,18.4897,18.4673,18.4673,53400.0
2013-04-22 13:20:00,24.71,24.73,24.69,24.73,68600.0,18.4673,18.4822,18.4523,18.4822,68600.0
2013-04-22 13:30:00,24.73,24.74,24.72,24.74,65200.0,18.4822,18.4897,18.4748,18.4897,65200.0
2013-04-22 13:40:00,24.74,24.79,24.74,24.78,106200.0,18.4897,18.5271,18.4897,18.5196,106200.0
2013-04-22 13:50:00,24.78,24.79,24.76,24.76,48200.0,18.5196,18.5271,18.5047,18.5047,48200.0
2013-04-22 14:00:00,24.76,24.8,24.76,24.8,66000.0,18.5047,18.5346,18.5047,18.5346,66000.0
2013-04-22 14:10:00,24.79,24.83,24.78,24.82,83600.0,18.5271,18.557,18.5196,18.5495,83600.0
2013-04-22 14:20:00,24.82,24.89,24.82,24.88,95400.0,18.5495,18.6018,18.5495,18.5943,95400.0
2013-04-22 14:30:00,24.88,24.9,24.86,24.9,68800.0,18.5943,18.6093,18.5794,18.6093,68800.0
2013-04-22 14:40:00,24.91,24.92,24.88,24.89,91400.0,18.6168,18.6242,18.5943,18.6018,91400.0
2013-04-22 14:50:00,24.89,24.9,24.86,24.86,66800.0,18.6018,18.6093,18.5794,18.5794,66800.0
2013-04-22 15:00:00,24.86,24.88,24.85,24.86,111800.0,18.5794,18.5943,18.5719,18.5794,111800.0
2013-04-22 15:10:00,24.85,24.88,24.85,24.86,99000.0,18.5719,18.5943,18.5719,18.5794,99000.0
2013-04-22 15:20:00,24.86,24.88,24.86,24.86,81200.0,18.5794,18.5943,18.5794,18.5794,81200.0
2013-04-22 15:30:00,24.86,24.89,24.86,24.88,118800.0,18.5794,18.6018,18.5794,18.5943,118800.0
2013-04-22 15:40:00,24.87,24.88,24.85,24.86,140400.0,18.5869,18.5943,18.5719,18.5794,140400.0
2013-04-22 15:50:00,24.86,24.86,24.81,24.86,359200.0,18.5794,18.5794,18.542,18.5794,359200.0
2013-04-23 09:30:00,24.96,25.05,24.89,25.0,197800.0,18.6541,18.7214,18.6018,18.684,197800.0
2013-04-23 09:40:00,25.0,25.03,24.98,25.03,109200.0,18.684,18.7065,18.6691,18.7065,109200.0
2013-04-23 09:50:00,25.02,25.11,25.02,25.11,124400.0,18.699,18.7662,18.699,18.7662,124400.0
2013-04-23 10:00:00,25.11,25.17,25.09,25.16,150200.0,18.7662,18.8111,18.7513,18.8036,150200.0
2013-04-23 10:10:00,25.16,25.33,25.16,25.3,159000.0,18.8036,18.9307,18.8036,18.9082,159000.0
2013-04-23 10:20:00,25.31,25.38,25.31,25.38,166800.0,18.9157,18.968,18.9157,18.968,166800.0
2013-04-23 10:30:00,25.38,25.41,25.29,25.29,150000.0,18.968,18.9904,18.9008,18.9008,150000.0
2013-04-23 10:40:00,25.29,25.34,25.28,25.29,141000.0,18.9008,18.9381,18.8933,18.9008,141000.0
2013-04-23 10:50:00,25.29,25.32,25.29,25.3,134200.0,18.9008,18.9232,18.9008,18.9082,134200.0
2013-04-23 11:00:00,25.3,25.32,25.28,25.3,132000.0,18.9082,18.9232,18.8933,18.9082,132000.0
2013-04-23 11:10:00,25.3,25.32,25.28,25.29,122600.0,18.9082,18.9232,18.8933,18.9008,122600.0
2013-04-23 11:20:00,25.29,25.3,25.26,25.28,119400.0,18.9008,18.9082,18.8783,18.8933,119400.0
2013-04-23 11:30:00,25.28,25.32,25.28,25.31,146000.0,18.8933,18.9232,18.8933,18.9157,146000.0
2013-04-23 11:40:00,25.31,25.32,25.28,25.29,58200.0,18.9157,18.9232,18.8933,18.9008,58200.0
2013-04-23 11:50:00,25.29,25.29,25.25,25.27,98600.0,18.9008,18.9008,18.8709,18.8858,98600.0
2013-04-23 12:00:00,25.27,25.27,25.22,25.23,81200.0,18.8858,18.8858,18.8485,18.8559,81200.0
2013-04-23 12:10:00,25.23,25.23,25.2,25.22,121800.0,18.8559,18.8559,18.8335,18.8485,121800.0
2013-04-23 12:20:00,25.22,25.25,25.22,25.25,87600.0,18.8485,18.8709,18.8485,18.8709,87600.0
2013-04-23 12:30:00,25.25,25.25,25.21,25.22,71600.0,18.8709,18.8709,18.841,18.8485,71600.0
2013-04-23 12:40:00,25.22,25.24,25.22,25.24,60200.0,18.8485,18.8634,18.8485,18.8634,60200.0
2013-04-23 12:50:00,25.24,25.25,25.24,25.25,45800.0,18.8634,18.8709,18.8634,18.8709,45800.0
2013-04-23 13:00:00,25.24,25.25,24.99,25.0,156600.0,18.8634,18.8709,18.6766,18.684,156600.0
2013-04-23 13:10:00,24.98,25.27,24.95,25.24,241200.0,18.6691,18.8858,18.6467,18.8634,241200.0
2013-04-23 13:20:00,25.24,25.25,25.2,25.22,120000.0,18.8634,18.8709,18.8335,18.8485,120000.0
2013-04-23 13:30:00,25.22,25.25,25.21,25.22,99200.0,18.8485,18.8709,18.841,18.8485,99200.0
2013-04-23 13:40:00,25.22,25.23,25.2,25.22,90800.0,18.8485,18.8559,18.8335,18.8485,90800.0
2013-04-23 13:50:00,25.22,25.23,25.21,25.23,117200.0,18.8485,18.8559,18.841,18.8559,117200.0
2013-04-23 14:00:00,25.22,25.25,25.22,25.24,132800.0,18.8485,18.8709,18.8485,18.8634,132800.0
2013-04-23 14:10:00,25.23,25.24,25.21,25.22,208400.0,18.8559,18.8634,18.841,18.8485,208400.0
2013-04-23 14:20:00,25.22,25.23,25.18,25.19,81800.0,18.8485,18.8559,18.8186,18.826,81800.0
2013-04-23 14:30:00,25.19,25.21,25.17,25.21,96600.0,18.826,18.841,18.8111,18.841,96600.0
2013-04-23 14:40:00,25.21,25.22,25.18,25.18,127400.0,18.841,18.8485,18.8186,18.8186,127400.0
2013-04-23 14:50:00,25.19,25.2,25.18,25.19,108600.0,18.826,18.8335,18.8186,18.826,108600.0
2013-04-23 15:00:00,25.19,25.21,25.18,25.19,129000.0,18.826,18.841,18.8186,18.826,129000.0
2013-04-23 15:10:00,25.19,25.2,25.15,25.16,151800.0,18.826,18.8335,18.7961,18.8036,151800.0
2013-04-23 15:20:00,25.16,25.25,25.15,25.24,251600.0,18.8036,18.8709,18.7961,18.8634,251600.0
2013-04-23 15:30:00,25.23,25.24,25.18,25.23,403600.0,18.8559,18.8634,18.8186,18.8559,403600.0
2013-04-23 15:40:00,25.23,25.29,25.22,25.28,437000.0,18.8559,18.9008,18.8485,18.8933,437000.0
2013-04-23 15:50:00,25.28,25.35,25.27,25.33,1076400.0,18.8933,18.9456,18.8858,18.9307,1076400.0
2013-04-24 09:30:00,25.38,25.55,25.37,25.49,240800.0,18.968,19.0951,18.9606,19.0502,240800.0
2013-04-24 09:40:00,25.48,25.5,25.39,25.49,94000.0,19.0428,19.0577,18.9755,19.0502,94000.0
2013-04-24 09:50:00,25.48,25.52,25.44,25.51,180000.0,19.0428,19.0727,19.0129,19.0652,180000.0
2013-04-24 10:00:00,25.5,25.61,25.48,25.48,144600.0,19.0577,19.1399,19.0428,19.0428,144600.0
2013-04-24 10:10:00,25.49,25.51,25.47,25.49,197800.0,19.0502,19.0652,19.0353,19.0502,197800.0
2013-04-24 10:20:00,25.48,25.52,25.47,25.51,158600.0,19.0428,19.0727,19.0353,19.0652,158600.0
2013-04-24 10:30:00,25.51,25.61,25.51,25.59,97600.0,19.0652,19.1399,19.0652,19.125,97600.0
2013-04-24 10:40:00,25.59,25.63,25.57,25.62,100400.0,19.125,19.1549,19.11,19.1474,100400.0
2013-04-24 10:50:00,25.62,25.63,25.6,25.61,70000.0,19.1474,19.1549,19.1324,19.1399,70000.0
2013-04-24 11:00:00,25.61,25.63,25.59,25.61,65200.0,19.1399,19.1549,19.125,19.1399,65200.0
2013-04-24 11:10:00,25.61,25.61,25.59,25.59,107200.0,19.1399,19.1399,19.125,19.125,107200.0
2013-04-24 11:20:00,25.59,25.63,25.58,25.62,84200.0,19.125,19.1549,19.1175,19.1474,84200.0
2013-04-24 11:30:00,25.62,25.66,25.6,25.61,201200.0,19.1474,19.1773,19.1324,19.1399,201200.0
2013-04-24 11:40:00,25.61,25.65,25.61,25.62,54000.0,19.1399,19.1698,19.1399,19.1474,54000.0
2013-04-24 11:50:00,25.63,25.63,25.56,25.57,99200.0,19.1549,19.1549,19.1026,19.11,99200.0
2013-04-24 12:00:00,25.58,25.61,25.58,25.61,123000.0,19.1175,19.1399,19.1175,19.1399,123000.0
2013-04-24 12:10:00,25.61,25.61,25.57,25.58,77600.0,19.1399,19.1399,19.11,19.1175,77600.0
2013-04-24 12:20:00,25.59,25.61,25.59,25.59,48800.0,19.125,19.1399,19.125,19.125,48800.0
2013-04-24 12:30:00,25.58,25.59,25.55,25.56,66800.0,19.1175,19.125,19.0951,19.1026,66800.0
2013-04-24 12:40:00,25.56,25.58,25.55,25.55,50600.0,19.1026,19.1175,19.0951,19.0951,50600.0
2013-04-24 12:50:00,25.55,25.56,25.53,25.55,55400.0,19.0951,19.1026,19.0801,19.0951,55400.0
2013-04-24 13:00:00,25.54,25.56,25.53,25.53,66000.0,19.0876,19.1026,19.0801,19.0801,66000.0
2013-04-24 13:10:00,25.53,25.57,25.52,25.56,79800.0,19.0801,19.11,19.0727,19.1026,79800.0
2013-04-24 13:20:00,25.57,25.57,25.53,25.55,80600.0,19.11,19.11,19.0801,19.0951,80600.0
2013-04-24 13:30:00,25.54,25.61,25.54,25.58,356800.0,19.0876,19.1399,19.0876,19.1175,356800.0
2013-04-24 13:40:00,25.59,25.61,25.56,25.59,170200.0,19.125,19.1399,19.1026,19.125,170200.0
2013-04-24 13:50:00,25.59,25.67,25.59,25.67,175600.0,19.125,19.1848,19.125,19.1848,175600.0
2013-04-24 14:00:00,25.66,25.74,25.66,25.71,203800.0,19.1773,19.2371,19.1773,19.2147,203800.0
2013-04-24 14:10:00,25.72,25.72,25.67,25.68,165800.0,19.2221,19.2221,19.1848,19.1922,165800.0
2013-04-24 14:20:00,25.68,25.68,25.65,25.68,87600.0,19.1922,19.1922,19.1698,19.1922,87600.0
2013-04-24 14:30:00,25.68,25.72,25.68,25.72,116400.0,19.1922,19.2221,19.1922,19.2221,116400.0
2013-04-24 14:40:00,25.71,25.73,25.7,25.71,129200.0,19.2147,19.2296,19.2072,19.2147,129200.0
2013-04-24 14:50:00,25.71,25.73,25.71,25.72,144600.0,19.2147,19.2296,19.2147,19.2221,144600.0
2013-04-24 15:00:00,25.72,25.74,25.71,25.73,206400.0,19.2221,19.2371,19.2147,19.2296,206400.0
2013-04-24 15:10:00,25.73,25.73,25.7,25.73,267800.0,19.2296,19.2296,19.2072,19.2296,267800.0
2013-04-24 15:20:00,25.73,25.76,25.71,25.74,263200.0,19.2296,19.252,19.2147,19.2371,263200.0
2013-04-24 15:30:00,25.74,25.77,25.74,25.77,233200.0,19.2371,19.2595,19.2371,19.2595,233200.0
2013-04-24 15:40:00,25.77,25.8,25.75,25.75,399800.0,19.2595,19.2819,19.2446,19.2446,399800.0
2013-04-24 15:50:00,25.75,25.79,25.72,25.77,684600.0,19.2446,19.2744,19.2221,19.2595,684600.0
2013-04-25 09:30:00,25.58,25.89,25.58,25.85,695400.0,19.1175,19.3492,19.1175,19.3193,695400.0
2013-04-25 09:40:00,25.86,26.11,25.86,25.99,308200.0,19.3268,19.5136,19.3268,19.4239,308200.0
2013-04-25 09:50:00,25.98,26.11,25.96,26.1,451000.0,19.4164,19.5136,19.4015,19.5061,451000.0
2013-04-25 10:00:00,26.1,26.28,26.08,26.2,498200.0,19.5061,19.6407,19.4912,19.5809,498200.0
2013-04-25 10:10:00,26.21,26.28,26.18,26.2,301800.0,19.5883,19.6407,19.5659,19.5809,301800.0
2013-04-25 10:20:00,26.18,26.25,26.13,26.25,348600.0,19.5659,19.6182,19.5285,19.6182,348600.0
2013-04-25 10:30:00,26.25,26.38,26.25,26.29,320600.0,19.6182,19.7154,19.6182,19.6481,320600.0
2013-04-25 10:40:00,26.29,26.41,26.25,26.41,493000.0,19.6481,19.7378,19.6182,19.7378,493000.0
2013-04-25 10:50:00,26.4,26.47,26.36,26.41,219600.0,19.7303,19.7827,19.7004,19.7378,219600.0
2013-04-25 11:00:00,26.41,26.49,26.38,26.46,205000.0,19.7378,19.7976,19.7154,19.7752,205000.0
2013-04-25 11:10:00,26.46,26.48,26.43,26.46,588400.0,19.7752,19.7901,19.7528,19.7752,588400.0
2013-04-25 11:20:00,26.46,26.5,26.43,26.44,249800.0,19.7752,19.8051,19.7528,19.7602,249800.0
2013-04-25 11:30:00,26.43,26.47,26.43,26.46,234600.0,19.7528,19.7827,19.7528,19.7752,234600.0
2013-04-25 11:40:00,26.46,26.47,26.43,26.44,146400.0,19.7752,19.7827,19.7528,19.7602,146400.0
2013-04-25 11:50:00,26.45,26.47,26.43,26.44,200000.0,19.7677,19.7827,19.7528,19.7602,200000.0
2013-04-25 12:00:00,26.43,26.48,26.43,26.48,171600.0,19.7528,19.7901,19.7528,19.7901,171600.0
2013-04-25 12:10:00,26.48,26.48,26.37,26.4,165400.0,19.7901,19.7901,19.7079,19.7303,165400.0
2013-04-25 12:20:00,26.4,26.4,26.34,26.35,364400.0,19.7303,19.7303,19.6855,19.693,364400.0
2013-04-25 12:30:00,26.36,26.39,26.34,26.35,192000.0,19.7004,19.7229,19.6855,19.693,192000.0
2013-04-25 12:40:00,26.35,26.35,26.25,26.25,228800.0,19.693,19.693,19.6182,19.6182,228800.0
2013-04-25 12:50:00,26.26,26.27,26.23,26.23,193800.0,19.6257,19.6332,19.6033,19.6033,193800.0
2013-04-25 13:00:00,26.24,26.25,26.22,26.25,212400.0,19.6108,19.6182,19.5958,19.6182,212400.0
2013-04-25 13:10:00,26.25,26.31,26.25,26.28,192000.0,19.6182,19.6631,19.6182,19.6407,192000.0
2013-04-25 13:20:00,26.28,26.36,26.27,26.36,216000.0,19.6407,19.7004,19.6332,19.7004,216000.0
2013-04-25 13:30:00,26.35,26.36,26.31,26.31,137200.0,19.693,19.7004,19.6631,19.6631,137200.0
2013-04-25 13:40:00,26.31,26.33,26.3,26.33,132200.0,19.6631,19.678,19.6556,19.678,132200.0
2013-04-25 13:50:00,26.32,26.32,26.26,26.3,307000.0,19.6705,19.6705,19.6257,19.6556,307000.0
2013-04-25 14:00:00,26.3,26.31,26.28,26.28,166000.0,19.6556,19.6631,19.6407,19.6407,166000.0
2013-04-25 14:10:00,26.29,26.34,26.29,26.31,160600.0,19.6481,19.6855,19.6481,19.6631,160600.0
2013-04-25 14:20:00,26.31,26.31,26.27,26.29,175400.0,19.6631,19.6631,19.6332,19.6481,175400.0
2013-04-25 14:30:00,26.29,26.29,26.24,26.25,285800.0,19.6481,19.6481,19.6108,19.6182,285800.0
2013-04-25 14:40:00,26.24,26.27,26.23,26.25,221600.0,19.6108,19.6332,19.6033,19.6182,221600.0
2013-04-25 14:50:00,26.24,26.26,26.22,26.26,166600.0,19.6108,19.6257,19.5958,19.6257,166600.0
2013-04-25 15:00:00,26.26,26.26,26.24,26.25,288000.0,19.6257,19.6257,19.6108,19.6182,288000.0
2013-04-25 15:10:00,26.24,26.25,26.22,26.25,278200.0,19.6108,19.6182,19.5958,19.6182,278200.0
2013-04-25 15:20:00,26.25,26.26,26.22,26.25,409800.0,19.6182,19.6257,19.5958,19.6182,409800.0
2013-04-25 15:30:00,26.25,26.28,26.23,26.28,346800.0,19.6182,19.6407,19.6033,19.6407,346800.0
2013-04-25 15:40:00,26.28,26.29,26.25,26.29,395000.0,19.6407,19.6481,19.6182,19.6481,395000.0
2013-04-25 15:50:00,26.29,26.31,26.25,26.29,1003600.0,19.6481,19.6631,19.6182,19.6481,1003600.0
2013-04-26 09:30:00,26.49,26.64,26.45,26.63,631800.0,19.7976,19.9097,19.7677,19.9022,631800.0
2013-04-26 09:40:00,26.62,26.64,26.42,26.43,542400.0,19.8948,19.9097,19.7453,19.7528,542400.0
2013-04-26 09:50:00,26.43,26.58,26.43,26.58,236800.0,19.7528,19.8649,19.7528,19.8649,236800.0
2013-04-26 10:00:00,26.58,26.58,26.47,26.49,345800.0,19.8649,19.8649,19.7827,19.7976,345800.0
2013-04-26 10:10:00,26.49,26.58,26.4,26.5,415600.0,19.7976,19.8649,19.7303,19.8051,415600.0
2013-04-26 10:20:00,26.5,26.57,26.47,26.57,174800.0,19.8051,19.8574,19.7827,19.8574,174800.0
2013-04-26 10:30:00,26.57,26.59,26.53,26.53,350600.0,19.8574,19.8723,19.8275,19.8275,350600.0
2013-04-26 10:40:00,26.54,26.55,26.46,26.49,377800.0,19.835,19.8424,19.7752,19.7976,377800.0
2013-04-26 10:50:00,26.49,26.53,26.47,26.52,116800.0,19.7976,19.8275,19.7827,19.82,116800.0
2013-04-26 11:00:00,26.52,26.53,26.5,26.51,91600.0,19.82,19.8275,19.8051,19.8125,91600.0
2013-04-26 11:10:00,26.51,26.56,26.5,26.5,118800.0,19.8125,19.8499,19.8051,19.8051,118800.0
2013-04-26 11:20:00,26.5,26.54,26.49,26.52,109800.0,19.8051,19.835,19.7976,19.82,109800.0
2013-04-26 11:30:00,26.53,26.54,26.49,26.5,187000.0,19.8275,19.835,19.7976,19.8051,187000.0
2013-04-26 11:40:00,26.5,26.51,26.46,26.47,165400.0,19.8051,19.8125,19.7752,19.7827,165400.0
2013-04-26 11:50:00,26.47,26.48,26.44,26.45,83000.0,19.7827,19.7901,19.7602,19.7677,83000.0
2013-04-26 12:00:00,26.45,26.46,26.4,26.43,424600.0,19.7677,19.7752,19.7303,19.7528,424600.0
2013-04-26 12:10:00,26.43,26.44,26.4,26.43,160800.0,19.7528,19.7602,19.7303,19.7528,160800.0
2013-04-26 12:20:00,26.43,26.44,26.35,26.35,153600.0,19.7528,19.7602,19.693,19.693,153600.0
2013-04-26 12:30:00,26.35,26.41,26.35,26.39,104000.0,19.693,19.7378,19.693,19.7229,104000.0
2013-04-26 12:40:00,26.39,26.43,26.39,26.43,80000.0,19.7229,19.7528,19.7229,19.7528,80000.0
2013-04-26 12:50:00,26.43,26.43,26.41,26.43,77800.0,19.7528,19.7528,19.7378,19.7528,77800.0
2013-04-26 13:00:00,26.43,26.46,26.41,26.42,209800.0,19.7528,19.7752,19.7378,19.7453,209800.0
2013-04-26 13:10:00,26.42,26.44,26.42,26.44,96800.0,19.7453,19.7602,19.7453,19.7602,96800.0
2013-04-26 13:20:00,26.44,26.47,26.42,26.43,128600.0,19.7602,19.7827,19.7453,19.7528,128600.0
2013-04-26 13:30:00,26.44,26.47,26.43,26.46,155800.0,19.7602,19.7827,19.7528,19.7752,155800.0
2013-04-26 13:40:00,26.46,26.47,26.44,26.45,144200.0,19.7752,19.7827,19.7602,19.7677,144200.0
2013-04-26 13:50:00,26.45,26.46,26.42,26.43,98800.0,19.7677,19.7752,19.7453,19.7528,98800.0
2013-04-26 14:00:00,26.43,26.48,26.43,26.47,221600.0,19.7528,19.7901,19.7528,19.7827,221600.0
2013-04-26 14:10:00,26.47,26.49,26.44,26.45,179000.0,19.7827,19.7976,19.7602,19.7677,179000.0
2013-04-26 14:20:00,26.45,26.48,26.43,26.47,112000.0,19.7677,19.7901,19.7528,19.7827,112000.0
2013-04-26 14:30:00,26.47,26.5,26.47,26.5,97600.0,19.7827,19.8051,19.7827,19.8051,97600.0
2013-04-26 14:40:00,26.5,26.55,26.5,26.55,115800.0,19.8051,19.8424,19.8051,19.8424,115800.0
2013-04-26 14:50:00,26.55,26.58,26.55,26.57,123000.0,19.8424,19.8649,19.8424,19.8574,123000.0
2013-04-26 15:00:00,26.57,26.61,26.57,26.61,176200.0,19.8574,19.8873,19.8574,19.8873,176200.0
2013-04-26 15:10:00,26.61,26.63,26.61,26.61,107600.0,19.8873,19.9022,19.8873,19.8873,107600.0
2013-04-26 15:20:00,26.61,26.63,26.6,26.62,149800.0,19.8873,19.9022,19.8798,19.8948,149800.0
2013-04-26 15:30:00,26.62,26.65,26.61,26.64,195400.0,19.8948,19.9172,19.8873,19.9097,195400.0
2013-04-26 15:40:00,26.64,26.66,26.61,26.61,326000.0,19.9097,19.9247,19.8873,19.8873,326000.0
2013-04-26 15:50:00,26.61,26.61,26.6,26.6,704600.0,19.8873,19.8873,19.8798,19.8798,704600.0
2013-04-29 09:30:00,26.67,26.77,26.63,26.63,271000.0,19.9321,20.0069,19.9022,19.9022,271000.0
2013-04-29 09:40:00,26.64,26.72,26.6,26.68,207600.0,19.9097,19.9695,19.8798,19.9396,207600.0
2013-04-29 09:50:00,26.68,26.73,26.66,26.73,136000.0,19.9396,19.977,19.9247,19.977,136000.0
2013-04-29 10:00:00,26.72,26.75,26.68,26.74,336800.0,19.9695,19.9919,19.9396,19.9844,336800.0
2013-04-29 10:10:00,26.74,26.75,26.67,26.72,164600.0,19.9844,19.9919,19.9321,19.9695,164600.0
2013-04-29 10:20:00,26.73,26.75,26.68,26.73,92000.0,19.977,19.9919,19.9396,19.977,92000.0
2013-04-29 10:30:00,26.74,26.79,26.73,26.76,240600.0,19.9844,20.0218,19.977,19.9994,240600.0
2013-04-29 10:40:00,26.77,26.92,26.77,26.91,273200.0,20.0069,20.119,20.0069,20.1115,273200.0
2013-04-29 10:50:00,26.91,26.93,26.89,26.91,136600.0,20.1115,20.1264,20.0965,20.1115,136600.0
2013-04-29 11:00:00,26.91,26.93,26.89,26.92,219200.0,20.1115,20.1264,20.0965,20.119,219200.0
2013-04-29 11:10:00,26.93,26.94,26.92,26.93,149800.0,20.1264,20.1339,20.119,20.1264,149800.0
2013-04-29 11:20:00,26.93,26.98,26.93,26.97,255600.0,20.1264,20.1638,20.1264,20.1563,255600.0
2013-04-29 11:30:00,26.97,26.97,26.92,26.93,192200.0,20.1563,20.1563,20.119,20.1264,192200.0
2013-04-29 11:40:00,26.94,26.98,26.93,26.98,121600.0,20.1339,20.1638,20.1264,20.1638,121600.0
2013-04-29 11:50:00,26.98,26.98,26.93,26.96,143400.0,20.1638,20.1638,20.1264,20.1489,143400.0
2013-04-29 12:00:00,26.96,26.98,26.94,26.96,136400.0,20.1489,20.1638,20.1339,20.1489,136400.0
2013-04-29 12:10:00,26.96,26.98,26.94,26.98,136800.0,20.1489,20.1638,20.1339,20.1638,136800.0
2013-04-29 12:20:00,26.98,26.98,26.96,26.97,115000.0,20.1638,20.1638,20.1489,20.1563,115000.0
2013-04-29 12:30:00,26.97,27.01,26.97,27.0,186000.0,20.1563,20.1862,20.1563,20.1788,186000.0
2013-04-29 12:40:00,27.0,27.02,26.98,27.0,128200.0,20.1788,20.1937,20.1638,20.1788,128200.0
2013-04-29 12:50:00,27.0,27.02,27.0,27.01,84600.0,20.1788,20.1937,20.1788,20.1862,84600.0
2013-04-29 13:00:00,27.0,27.02,26.98,27.01,78400.0,20.1788,20.1937,20.1638,20.1862,78400.0
2013-04-29 13:10:00,27.02,27.03,27.0,27.02,63400.0,20.1937,20.2012,20.1788,20.1937,63400.0
2013-04-29 13:20:00,27.02,27.02,26.98,27.0,78000.0,20.1937,20.1937,20.1638,20.1788,78000.0
2013-04-29 13:30:00,27.0,27.0,26.99,27.0,85800.0,20.1788,20.1788,20.1713,20.1788,85800.0
2013-04-29 13:40:00,27.0,27.05,27.0,27.04,140000.0,20.1788,20.2161,20.1788,20.2086,140000.0
2013-04-29 13:50:00,27.04,27.08,27.03,27.07,77400.0,20.2086,20.2385,20.2012,20.2311,77400.0
2013-04-29 14:00:00,27.07,27.08,27.06,27.07,69200.0,20.2311,20.2385,20.2236,20.2311,69200.0
2013-04-29 14:10:00,27.06,27.08,27.05,27.05,87000.0,20.2236,20.2385,20.2161,20.2161,87000.0
2013-04-29 14:20:00,27.05,27.09,27.05,27.08,106800.0,20.2161,20.246,20.2161,20.2385,106800.0
2013-04-29 14:30:00,27.07,27.12,27.07,27.12,178600.0,20.2311,20.2684,20.2311,20.2684,178600.0
2013-04-29 14:40:00,27.12,27.2,27.12,27.18,208200.0,20.2684,20.3282,20.2684,20.3133,208200.0
2013-04-29 14:50:00,27.18,27.2,27.17,27.18,145600.0,20.3133,20.3282,20.3058,20.3133,145600.0
2013-04-29 15:00:00,27.18,27.18,27.14,27.16,180200.0,20.3133,20.3133,20.2834,20.2983,180200.0
2013-04-29 15:10:00,27.17,27.19,27.12,27.12,422200.0,20.3058,20.3208,20.2684,20.2684,422200.0
2013-04-29 15:20:00,27.13,27.14,27.11,27.12,221400.0,20.2759,20.2834,20.261,20.2684,221400.0
2013-04-29 15:30:00,27.12,27.12,27.07,27.08,303200.0,20.2684,20.2684,20.2311,20.2385,303200.0
2013-04-29 15:40:00,27.08,27.11,27.03,27.04,299600.0,20.2385,20.261,20.2012,20.2086,299600.0
2013-04-29 15:50:00,27.04,27.05,27.02,27.03,542200.0,20.2086,20.2161,20.1937,20.2012,542200.0
2013-04-30 09:30:00,27.0,27.25,26.98,27.25,234200.0,20.1788,20.3656,20.1638,20.3656,234200.0
2013-04-30 09:40:00,27.25,27.28,27.2,27.24,238200.0,20.3656,20.388,20.3282,20.3581,238200.0
2013-04-30 09:50:00,27.23,27.26,27.14,27.25,285600.0,20.3506,20.3731,20.2834,20.3656,285600.0
2013-04-30 10:00:00,27.25,27.32,27.21,27.21,296600.0,20.3656,20.4179,20.3357,20.3357,296600.0
2013-04-30 10:10:00,27.22,27.25,27.16,27.18,250200.0,20.3432,20.3656,20.2983,20.3133,250200.0
2013-04-30 10:20:00,27.18,27.21,27.11,27.13,127200.0,20.3133,20.3357,20.261,20.2759,127200.0
2013-04-30 10:30:00,27.13,27.17,27.11,27.15,115000.0,20.2759,20.3058,20.261,20.2909,115000.0
2013-04-30 10:40:00,27.15,27.23,27.15,27.22,119000.0,20.2909,20.3506,20.2909,20.3432,119000.0
2013-04-30 10:50:00,27.23,27.23,27.14,27.2,137000.0,20.3506,20.3506,20.2834,20.3282,137000.0
2013-04-30 11:00:00,27.2,27.21,27.18,27.21,94000.0,20.3282,20.3357,20.3133,20.3357,94000.0
2013-04-30 11:10:00,27.21,27.21,27.16,27.18,69000.0,20.3357,20.3357,20.2983,20.3133,69000.0
2013-04-30 11:20:00,27.17,27.23,27.17,27.2,91400.0,20.3058,20.3506,20.3058,20.3282,91400.0
2013-04-30 11:30:00,27.2,27.25,27.2,27.25,139600.0,20.3282,20.3656,20.3282,20.3656,139600.0
2013-04-30 11:40:00,27.25,27.34,27.24,27.33,107800.0,20.3656,20.4329,20.3581,20.4254,107800.0
2013-04-30 11:50:00,27.33,27.36,27.33,27.34,102200.0,20.4254,20.4478,20.4254,20.4329,102200.0
2013-04-30 12:00:00,27.34,27.35,27.3,27.35,78200.0,20.4329,20.4403,20.403,20.4403,78200.0
2013-04-30 12:10:00,27.35,27.36,27.27,27.27,111400.0,20.4403,20.4478,20.3805,20.3805,111400.0
2013-04-30 12:20:00,27.27,27.28,27.24,27.24,73000.0,20.3805,20.388,20.3581,20.3581,73000.0
2013-04-30 12:30:00,27.24,27.24,27.2,27.2,85800.0,20.3581,20.3581,20.3282,20.3282,85800.0
2013-04-30 12:40:00,27.21,27.27,27.19,27.25,82800.0,20.3357,20.3805,20.3208,20.3656,82800.0
2013-04-30 12:50:00,27.25,27.28,27.25,27.27,71800.0,20.3656,20.388,20.3656,20.3805,71800.0
2013-04-30 13:00:00,27.27,27.28,27.21,27.22,93600.0,20.3805,20.388,20.3357,20.3432,93600.0
2013-04-30 13:10:00,27.21,27.21,27.17,27.2,91600.0,20.3357,20.3357,20.3058,20.3282,91600.0
2013-04-30 13:20:00,27.2,27.26,27.2,27.21,133000.0,20.3282,20.3731,20.3282,20.3357,133000.0
2013-04-30 13:30:00,27.22,27.23,27.17,27.22,86000.0,20.3432,20.3506,20.3058,20.3432,86000.0
2013-04-30 13:40:00,27.21,27.24,27.2,27.24,65000.0,20.3357,20.3581,20.3282,20.3581,65000.0
2013-04-30 13:50:00,27.23,27.25,27.21,27.24,81000.0,20.3506,20.3656,20.3357,20.3581,81000.0
2013-04-30 14:00:00,27.24,27.24,27.16,27.16,64400.0,20.3581,20.3581,20.2983,20.2983,64400.0
2013-04-30 14:10:00,27.16,27.19,27.15,27.18,105400.0,20.2983,20.3208,20.2909,20.3133,105400.0
2013-04-30 14:20:00,27.17,27.2,27.16,27.18,76000.0,20.3058,20.3282,20.2983,20.3133,76000.0
2013-04-30 14:30:00,27.18,27.22,27.18,27.21,118800.0,20.3133,20.3432,20.3133,20.3357,118800.0
2013-04-30 14:40:00,27.21,27.23,27.21,27.21,107000.0,20.3357,20.3506,20.3357,20.3357,107000.0
2013-04-30 14:50:00,27.21,27.24,27.21,27.24,119600.0,20.3357,20.3581,20.3357,20.3581,119600.0
2013-04-30 15:00:00,27.24,27.24,27.18,27.18,113000.0,20.3581,20.3581,20.3133,20.3133,113000.0
2013-04-30 15:10:00,27.18,27.2,27.17,27.17,145200.0,20.3133,20.3282,20.3058,20.3058,145200.0
2013-04-30 15:20:00,27.17,27.19,27.16,27.18,134000.0,20.3058,20.3208,20.2983,20.3133,134000.0
2013-04-30 15:30:00,27.18,27.22,27.18,27.21,152000.0,20.3133,20.3432,20.3133,20.3357,152000.0
2013-04-30 15:40:00,27.21,27.25,27.2,27.25,208000.0,20.3357,20.3656,20.3282,20.3656,208000.0
2013-04-30 15:50:00,27.25,27.25,27.21,27.23,497000.0,20.3656,20.3656,20.3357,20.3506,497000.0
2013-05-01 09:30:00,27.15,27.39,27.15,27.32,210000.0,20.2909,20.4702,20.2909,20.4179,210000.0
2013-05-01 09:40:00,27.32,27.4,27.25,27.35,78000.0,20.4179,20.4777,20.3656,20.4403,78000.0
2013-05-01 09:50:00,27.35,27.36,27.31,27.34,102600.0,20.4403,20.4478,20.4104,20.4329,102600.0
2013-05-01 10:00:00,27.35,27.45,27.35,27.38,232000.0,20.4403,20.5151,20.4403,20.4628,232000.0
2013-05-01 10:10:00,27.37,27.38,27.29,27.3,128400.0,20.4553,20.4628,20.3955,20.403,128400.0
2013-05-01 10:20:00,27.29,27.42,27.28,27.39,149200.0,20.3955,20.4926,20.388,20.4702,149200.0
2013-05-01 10:30:00,27.39,27.48,27.39,27.47,158800.0,20.4702,20.5375,20.4702,20.53,158800.0
2013-05-01 10:40:00,27.47,27.49,27.46,27.47,79200.0,20.53,20.545,20.5225,20.53,79200.0
2013-05-01 10:50:00,27.47,27.48,27.43,27.44,83800.0,20.53,20.5375,20.5001,20.5076,83800.0
2013-05-01 11:00:00,27.44,27.45,27.41,27.42,82600.0,20.5076,20.5151,20.4852,20.4926,82600.0
2013-05-01 11:10:00,27.42,27.43,27.35,27.36,127000.0,20.4926,20.5001,20.4403,20.4478,127000.0
2013-05-01 11:20:00,27.36,27.41,27.35,27.4,110000.0,20.4478,20.4852,20.4403,20.4777,110000.0
2013-05-01 11:30:00,27.41,27.42,27.37,27.38,85400.0,20.4852,20.4926,20.4553,20.4628,85400.0
2013-05-01 11:40:00,27.38,27.39,27.34,27.39,53800.0,20.4628,20.4702,20.4329,20.4702,53800.0
2013-05-01 11:50:00,27.4,27.43,27.38,27.43,67600.0,20.4777,20.5001,20.4628,20.5001,67600.0
2013-05-01 12:00:00,27.43,27.46,27.43,27.45,79600.0,20.5001,20.5225,20.5001,20.5151,79600.0
2013-05-01 12:10:00,27.44,27.45,27.42,27.42,54000.0,20.5076,20.5151,20.4926,20.4926,54000.0
2013-05-01 12:20:00,27.42,27.43,27.41,27.42,81000.0,20.4926,20.5001,20.4852,20.4926,81000.0
2013-05-01 12:30:00,27.42,27.43,27.39,27.39,98800.0,20.4926,20.5001,20.4702,20.4702,98800.0
2013-05-01 12:40:00,27.39,27.4,27.37,27.38,39800.0,20.4702,20.4777,20.4553,20.4628,39800.0
2013-05-01 12:50:00,27.38,27.38,27.31,27.32,70000.0,20.4628,20.4628,20.4104,20.4179,70000.0
2013-05-01 13:00:00,27.31,27.35,27.31,27.32,92000.0,20.4104,20.4403,20.4104,20.4179,92000.0
2013-05-01 13:10:00,27.31,27.33,27.27,27.28,78000.0,20.4104,20.4254,20.3805,20.388,78000.0
2013-05-01 13:20:00,27.29,27.32,27.27,27.29,42400.0,20.3955,20.4179,20.3805,20.3955,42400.0
2013-05-01 13:30:00,27.3,27.31,27.25,27.25,61000.0,20.403,20.4104,20.3656,20.3656,61000.0
2013-05-01 13:40:00,27.25,27.25,27.23,27.23,51400.0,20.3656,20.3656,20.3506,20.3506,51400.0
2013-05-01 13:50:00,27.23,27.23,27.19,27.22,55000.0,20.3506,20.3506,20.3208,20.3432,55000.0
2013-05-01 14:00:00,27.22,27.28,27.21,27.27,88000.0,20.3432,20.388,20.3357,20.3805,88000.0
2013-05-01 14:10:00,27.27,27.28,27.22,27.27,90000.0,20.3805,20.388,20.3432,20.3805,90000.0
2013-05-01 14:20:00,27.27,27.34,27.27,27.32,71600.0,20.3805,20.4329,20.3805,20.4179,71600.0
2013-05-01 14:30:00,27.32,27.32,27.28,27.29,57600.0,20.4179,20.4179,20.388,20.3955,57600.0
2013-05-01 14:40:00,27.29,27.32,27.25,27.29,63400.0,20.3955,20.4179,20.3656,20.3955,63400.0
2013-05-01 14:50:00,27.28,27.31,27.26,27.28,53400.0,20.388,20.4104,20.3731,20.388,53400.0
2013-05-01 15:00:00,27.27,27.29,27.22,27.22,83200.0,20.3805,20.3955,20.3432,20.3432,83200.0
2013-05-01 15:10:00,27.22,27.23,27.18,27.22,77400.0,20.3432,20.3506,20.3133,20.3432,77400.0
2013-05-01 15:20:00,27.21,27.21,27.14,27.18,158000.0,20.3357,20.3357,20.2834,20.3133,158000.0
2013-05-01 15:30:00,27.18,27.19,27.15,27.15,112400.0,20.3133,20.3208,20.2909,20.2909,112400.0
2013-05-01 15:40:00,27.15,27.21,27.14,27.18,153800.0,20.2909,20.3357,20.2834,20.3133,153800.0
2013-05-01 15:50:00,27.18,27.22,27.16,27.18,459600.0,20.3133,20.3432,20.2983,20.3133,459600.0
2013-05-02 09:30:00,27.32,27.36,27.19,27.3,194000.0,20.4179,20.4478,20.3208,20.403,194000.0
2013-05-02 09:40:00,27.29,27.39,27.28,27.35,79400.0,20.3955,20.4702,20.388,20.4403,79400.0
2013-05-02 09:50:00,27.35,27.44,27.35,27.39,118200.0,20.4403,20.5076,20.4403,20.4702,118200.0
2013-05-02 10:00:00,27.39,27.44,27.34,27.43,128800.0,20.4702,20.5076,20.4329,20.5001,128800.0
2013-05-02 10:10:00,27.43,27.46,27.41,27.42,81800.0,20.5001,20.5225,20.4852,20.4926,81800.0
2013-05-02 10:20:00,27.42,27.43,27.38,27.39,50400.0,20.4926,20.5001,20.4628,20.4702,50400.0
2013-05-02 10:30:00,27.39,27.43,27.38,27.42,175000.0,20.4702,20.5001,20.4628,20.4926,175000.0
2013-05-02 10:40:00,27.43,27.46,27.4,27.42,63200.0,20.5001,20.5225,20.4777,20.4926,63200.0
2013-05-02 10:50:00,27.42,27.48,27.41,27.47,170000.0,20.4926,20.5375,20.4852,20.53,170000.0
2013-05-02 11:00:00,27.47,27.5,27.43,27.44,165600.0,20.53,20.5524,20.5001,20.5076,165600.0
2013-05-02 11:10:00,27.45,27.53,27.45,27.5,177800.0,20.5151,20.5749,20.5151,20.5524,177800.0
2013-05-02 11:20:00,27.5,27.54,27.5,27.53,93200.0,20.5524,20.5823,20.5524,20.5749,93200.0
2013-05-02 11:30:00,27.53,27.53,27.48,27.49,34200.0,20.5749,20.5749,20.5375,20.545,34200.0
2013-05-02 11:40:00,27.49,27.49,27.45,27.46,61000.0,20.545,20.545,20.5151,20.5225,61000.0
2013-05-02 11:50:00,27.47,27.51,27.47,27.5,78400.0,20.53,20.5599,20.53,20.5524,78400.0
2013-05-02 12:00:00,27.51,27.52,27.49,27.5,64400.0,20.5599,20.5674,20.545,20.5524,64400.0
2013-05-02 12:10:00,27.49,27.52,27.47,27.48,88600.0,20.545,20.5674,20.53,20.5375,88600.0
2013-05-02 12:20:00,27.48,27.49,27.47,27.48,25800.0,20.5375,20.545,20.53,20.5375,25800.0
2013-05-02 12:30:00,27.47,27.49,27.44,27.45,36600.0,20.53,20.545,20.5076,20.5151,36600.0
2013-05-02 12:40:00,27.45,27.5,27.44,27.5,74400.0,20.5151,20.5524,20.5076,20.5524,74400.0
2013-05-02 12:50:00,27.5,27.55,27.5,27.54,54000.0,20.5524,20.5898,20.5524,20.5823,54000.0
2013-05-02 13:00:00,27.54,27.55,27.5,27.51,37600.0,20.5823,20.5898,20.5524,20.5599,37600.0
2013-05-02 13:10:00,27.51,27.51,27.47,27.47,46800.0,20.5599,20.5599,20.53,20.53,46800.0
2013-05-02 13:20:00,27.48,27.51,27.47,27.5,55600.0,20.5375,20.5599,20.53,20.5524,55600.0
2013-05-02 13:30:00,27.5,27.52,27.46,27.47,89200.0,20.5524,20.5674,20.5225,20.53,89200.0
2013-05-02 13:40:00,27.47,27.51,27.47,27.5,48000.0,20.53,20.5599,20.53,20.5524,48000.0
2013-05-02 13:50:00,27.5,27.5,27.47,27.48,55800.0,20.5524,20.5524,20.53,20.5375,55800.0
2013-05-02 14:00:00,27.48,27.49,27.46,27.49,82200.0,20.5375,20.545,20.5225,20.545,82200.0
2013-05-02 14:10:00,27.48,27.5,27.47,27.47,99400.0,20.5375,20.5524,20.53,20.53,99400.0
2013-05-02 14:20:00,27.47,27.48,27.46,27.48,86000.0,20.53,20.5375,20.5225,20.5375,86000.0
2013-05-02 14:30:00,27.47,27.49,27.45,27.49,72000.0,20.53,20.545,20.5151,20.545,72000.0
2013-05-02 14:40:00,27.49,27.49,27.46,27.49,56400.0,20.545,20.545,20.5225,20.545,56400.0
2013-05-02 14:50:00,27.49,27.5,27.47,27.47,83000.0,20.545,20.5524,20.53,20.53,83000.0
2013-05-02 15:00:00,27.47,27.49,27.46,27.47,72200.0,20.53,20.545,20.5225,20.53,72200.0
2013-05-02 15:10:00,27.47,27.49,27.46,27.47,116800.0,20.53,20.545,20.5225,20.53,116800.0
2013-05-02 15:20:00,27.47,27.48,27.45,27.46,126800.0,20.53,20.5375,20.5151,20.5225,126800.0
2013-05-02 15:30:00,27.46,27.46,27.43,27.44,202000.0,20.5225,20.5225,20.5001,20.5076,202000.0
2013-05-02 15:40:00,27.44,27.48,27.43,27.46,224200.0,20.5076,20.5375,20.5001,20.5225,224200.0
2013-05-02 15:50:00,27.45,27.48,27.45,27.47,354800.0,20.5151,20.5375,20.5151,20.53,354800.0
2013-05-03 09:30:00,27.74,27.95,27.73,27.83,166000.0,20.7318,20.8887,20.7243,20.7991,166000.0
2013-05-03 09:40:00,27.84,27.92,27.84,27.89,104600.0,20.8065,20.8663,20.8065,20.8439,104600.0
2013-05-03 09:50:00,27.89,27.93,27.79,27.81,98800.0,20.8439,20.8738,20.7692,20.7841,98800.0
2013-05-03 10:00:00,27.81,27.85,27.72,27.75,177600.0,20.7841,20.814,20.7169,20.7393,177600.0
2013-05-03 10:10:00,27.76,27.8,27.74,27.79,132600.0,20.7467,20.7766,20.7318,20.7692,132600.0
2013-05-03 10:20:00,27.78,27.89,27.78,27.88,132200.0,20.7617,20.8439,20.7617,20.8364,132200.0
2013-05-03 10:30:00,27.88,27.9,27.85,27.88,181200.0,20.8364,20.8514,20.814,20.8364,181200.0
2013-05-03 10:40:00,27.88,27.9,27.86,27.86,110800.0,20.8364,20.8514,20.8215,20.8215,110800.0
2013-05-03 10:50:00,27.86,27.9,27.84,27.88,141200.0,20.8215,20.8514,20.8065,20.8364,141200.0
2013-05-03 11:00:00,27.88,27.89,27.84,27.86,56800.0,20.8364,20.8439,20.8065,20.8215,56800.0
2013-05-03 11:10:00,27.87,27.89,27.84,27.84,74200.0,20.829,20.8439,20.8065,20.8065,74200.0
2013-05-03 11:20:00,27.83,27.84,27.8,27.82,84000.0,20.7991,20.8065,20.7766,20.7916,84000.0
2013-05-03 11:30:00,27.82,27.85,27.81,27.84,77600.0,20.7916,20.814,20.7841,20.8065,77600.0
2013-05-03 11:40:00,27.84,27.9,27.83,27.89,70600.0,20.8065,20.8514,20.7991,20.8439,70600.0
2013-05-03 11:50:00,27.89,27.9,27.82,27.82,166200.0,20.8439,20.8514,20.7916,20.7916,166200.0
2013-05-03 12:00:00,27.82,27.83,27.79,27.79,59000.0,20.7916,20.7991,20.7692,20.7692,59000.0
2013-05-03 12:10:00,27.79,27.82,27.78,27.79,74800.0,20.7692,20.7916,20.7617,20.7692,74800.0
2013-05-03 12:20:00,27.78,27.79,27.73,27.73,86000.0,20.7617,20.7692,20.7243,20.7243,86000.0
2013-05-03 12:30:00,27.73,27.78,27.73,27.76,103000.0,20.7243,20.7617,20.7243,20.7467,103000.0
2013-05-03 12:40:00,27.76,27.81,27.75,27.81,45600.0,20.7467,20.7841,20.7393,20.7841,45600.0
2013-05-03 12:50:00,27.81,27.82,27.77,27.77,53400.0,20.7841,20.7916,20.7542,20.7542,53400.0
2013-05-03 13:00:00,27.77,27.8,27.75,27.79,65800.0,20.7542,20.7766,20.7393,20.7692,65800.0
2013-05-03 13:10:00,27.79,27.85,27.79,27.85,99000.0,20.7692,20.814,20.7692,20.814,99000.0
2013-05-03 13:20:00,27.84,27.86,27.81,27.82,74200.0,20.8065,20.8215,20.7841,20.7916,74200.0
2013-05-03 13:30:00,27.83,27.86,27.81,27.83,161000.0,20.7991,20.8215,20.7841,20.7991,161000.0
2013-05-03 13:40:00,27.83,27.84,27.8,27.81,70800.0,20.7991,20.8065,20.7766,20.7841,70800.0
2013-05-03 13:50:00,27.81,27.81,27.75,27.76,78800.0,20.7841,20.7841,20.7393,20.7467,78800.0
2013-05-03 14:00:00,27.75,27.8,27.75,27.8,72000.0,20.7393,20.7766,20.7393,20.7766,72000.0
2013-05-03 14:10:00,27.8,27.8,27.77,27.78,80400.0,20.7766,20.7766,20.7542,20.7617,80400.0
2013-05-03 14:20:00,27.77,27.79,27.76,27.79,65400.0,20.7542,20.7692,20.7467,20.7692,65400.0
2013-05-03 14:30:00,27.79,27.79,27.73,27.73,131200.0,20.7692,20.7692,20.7243,20.7243,131200.0
2013-05-03 14:40:00,27.73,27.74,27.69,27.72,84600.0,20.7243,20.7318,20.6944,20.7169,84600.0
2013-05-03 14:50:00,27.72,27.72,27.66,27.67,108200.0,20.7169,20.7169,20.672,20.6795,108200.0
2013-05-03 15:00:00,27.68,27.68,27.67,27.68,57600.0,20.687,20.687,20.6795,20.687,57600.0
2013-05-03 15:10:00,27.67,27.7,27.66,27.68,115200.0,20.6795,20.7019,20.672,20.687,115200.0
2013-05-03 15:20:00,27.68,27.72,27.66,27.72,122600.0,20.687,20.7169,20.672,20.7169,122600.0
2013-05-03 15:30:00,27.72,27.73,27.71,27.72,90600.0,20.7169,20.7243,20.7094,20.7169,90600.0
2013-05-03 15:40:00,27.71,27.73,27.71,27.71,186800.0,20.7094,20.7243,20.7094,20.7094,186800.0
2013-05-03 15:50:00,27.71,27.73,27.66,27.68,429200.0,20.7094,20.7243,20.672,20.687,429200.0
2013-05-06 09:30:00,27.68,27.87,27.67,27.82,141200.0,20.687,20.829,20.6795,20.7916,141200.0
2013-05-06 09:40:00,27.82,27.86,27.8,27.81,91400.0,20.7916,20.8215,20.7766,20.7841,91400.0
2013-05-06 09:50:00,27.8,27.86,27.79,27.84,66400.0,20.7766,20.8215,20.7692,20.8065,66400.0
2013-05-06 10:00:00,27.83,27.88,27.81,27.86,142400.0,20.7991,20.8364,20.7841,20.8215,142400.0
2013-05-06 10:10:00,27.86,27.9,27.86,27.9,136400.0,20.8215,20.8514,20.8215,20.8514,136400.0
2013-05-06 10:20:00,27.9,27.92,27.85,27.86,98200.0,20.8514,20.8663,20.814,20.8215,98200.0
2013-05-06 10:30:00,27.86,27.89,27.85,27.86,78000.0,20.8215,20.8439,20.814,20.8215,78000.0
2013-05-06 10:40:00,27.86,27.88,27.86,27.87,38400.0,20.8215,20.8364,20.8215,20.829,38400.0
2013-05-06 10:50:00,27.87,27.89,27.86,27.88,84600.0,20.829,20.8439,20.8215,20.8364,84600.0
2013-05-06 11:00:00,27.88,27.88,27.83,27.83,113000.0,20.8364,20.8364,20.7991,20.7991,113000.0
2013-05-06 11:10:00,27.83,27.88,27.82,27.86,46200.0,20.7991,20.8364,20.7916,20.8215,46200.0
2013-05-06 11:20:00,27.85,27.86,27.83,27.85,59800.0,20.814,20.8215,20.7991,20.814,59800.0
2013-05-06 11:30:00,27.85,27.89,27.85,27.89,57400.0,20.814,20.8439,20.814,20.8439,57400.0
2013-05-06 11:40:00,27.88,27.92,27.86,27.92,66000.0,20.8364,20.8663,20.8215,20.8663,66000.0
2013-05-06 11:50:00,27.92,27.92,27.89,27.91,48800.0,20.8663,20.8663,20.8439,20.8589,48800.0
2013-05-06 12:00:00,27.91,27.93,27.9,27.92,65400.0,20.8589,20.8738,20.8514,20.8663,65400.0
2013-05-06 12:10:00,27.92,27.97,27.92,27.96,115200.0,20.8663,20.9037,20.8663,20.8962,115200.0
2013-05-06 12:20:00,27.96,27.97,27.92,27.93,46000.0,20.8962,20.9037,20.8663,20.8738,46000.0
2013-05-06 12:30:00,27.93,27.96,27.92,27.96,93200.0,20.8738,20.8962,20.8663,20.8962,93200.0
2013-05-06 12:40:00,27.95,27.96,27.9,27.93,122000.0,20.8887,20.8962,20.8514,20.8738,122000.0
2013-05-06 12:50:00,27.93,27.95,27.91,27.92,41000.0,20.8738,20.8887,20.8589,20.8663,41000.0
2013-05-06 13:00:00,27.92,27.92,27.88,27.89,108200.0,20.8663,20.8663,20.8364,20.8439,108200.0
2013-05-06 13:10:00,27.89,27.92,27.89,27.91,65200.0,20.8439,20.8663,20.8439,20.8589,65200.0
2013-05-06 13:20:00,27.91,27.92,27.88,27.89,51000.0,20.8589,20.8663,20.8364,20.8439,51000.0
2013-05-06 13:30:00,27.88,27.91,27.88,27.89,52200.0,20.8364,20.8589,20.8364,20.8439,52200.0
2013-05-06 13:40:00,27.89,27.89,27.86,27.88,54000.0,20.8439,20.8439,20.8215,20.8364,54000.0
2013-05-06 13:50:00,27.89,27.9,27.88,27.89,67200.0,20.8439,20.8514,20.8364,20.8439,67200.0
2013-05-06 14:00:00,27.89,27.9,27.88,27.89,38200.0,20.8439,20.8514,20.8364,20.8439,38200.0
2013-05-06 14:10:00,27.89,27.89,27.88,27.89,47600.0,20.8439,20.8439,20.8364,20.8439,47600.0
2013-05-06 14:20:00,27.89,27.9,27.88,27.88,75000.0,20.8439,20.8514,20.8364,20.8364,75000.0
2013-05-06 14:30:00,27.88,27.9,27.86,27.9,85600.0,20.8364,20.8514,20.8215,20.8514,85600.0
2013-05-06 14:40:00,27.9,27.92,27.88,27.89,92800.0,20.8514,20.8663,20.8364,20.8439,92800.0
2013-05-06 14:50:00,27.89,27.89,27.87,27.88,39800.0,20.8439,20.8439,20.829,20.8364,39800.0
2013-05-06 15:00:00,27.88,27.88,27.86,27.88,72000.0,20.8364,20.8364,20.8215,20.8364,72000.0
2013-05-06 15:10:00,27.88,27.88,27.86,27.86,52800.0,20.8364,20.8364,20.8215,20.8215,52800.0
2013-05-06 15:20:00,27.86,27.86,27.8,27.8,101400.0,20.8215,20.8215,20.7766,20.7766,101400.0
2013-05-06 15:30:00,27.8,27.83,27.8,27.82,101800.0,20.7766,20.7991,20.7766,20.7916,101800.0
2013-05-06 15:40:00,27.82,27.84,27.82,27.82,118400.0,20.7916,20.8065,20.7916,20.7916,118400.0
2013-05-06 15:50:00,27.82,27.82,27.79,27.81,261400.0,20.7916,20.7916,20.7692,20.7841,261400.0
2013-05-07 09:30:00,27.79,27.79,27.69,27.75,240000.0,20.7692,20.7692,20.6944,20.7393,240000.0
2013-05-07 09:40:00,27.75,27.81,27.66,27.68,149200.0,20.7393,20.7841,20.672,20.687,149200.0
2013-05-07 09:50:00,27.67,27.73,27.65,27.72,122400.0,20.6795,20.7243,20.6645,20.7169,122400.0
2013-05-07 10:00:00,27.72,27.74,27.57,27.58,201200.0,20.7169,20.7318,20.6047,20.6122,201200.0
2013-05-07 10:10:00,27.59,27.61,27.53,27.54,162000.0,20.6197,20.6346,20.5749,20.5823,162000.0
2013-05-07 10:20:00,27.54,27.61,27.5,27.61,215200.0,20.5823,20.6346,20.5524,20.6346,215200.0
2013-05-07 10:30:00,27.61,27.68,27.61,27.67,72800.0,20.6346,20.687,20.6346,20.6795,72800.0
2013-05-07 10:40:00,27.67,27.71,27.64,27.71,63800.0,20.6795,20.7094,20.6571,20.7094,63800.0
2013-05-07 10:50:00,27.71,27.72,27.69,27.7,81600.0,20.7094,20.7169,20.6944,20.7019,81600.0
2013-05-07 11:00:00,27.69,27.72,27.65,27.65,99200.0,20.6944,20.7169,20.6645,20.6645,99200.0
2013-05-07 11:10:00,27.66,27.68,27.64,27.65,47600.0,20.672,20.687,20.6571,20.6645,47600.0
2013-05-07 11:20:00,27.64,27.68,27.63,27.64,61600.0,20.6571,20.687,20.6496,20.6571,61600.0
2013-05-07 11:30:00,27.64,27.66,27.63,27.65,64600.0,20.6571,20.672,20.6496,20.6645,64600.0
2013-05-07 11:40:00,27.65,27.65,27.6,27.6,76800.0,20.6645,20.6645,20.6272,20.6272,76800.0
2013-05-07 11:50:00,27.6,27.62,27.59,27.61,69000.0,20.6272,20.6421,20.6197,20.6346,69000.0
2013-05-07 12:00:00,27.61,27.67,27.61,27.66,45600.0,20.6346,20.6795,20.6346,20.672,45600.0
2013-05-07 12:10:00,27.67,27.67,27.65,27.66,59800.0,20.6795,20.6795,20.6645,20.672,59800.0
2013-05-07 12:20:00,27.66,27.67,27.64,27.66,53600.0,20.672,20.6795,20.6571,20.672,53600.0
2013-05-07 12:30:00,27.65,27.66,27.64,27.66,75400.0,20.6645,20.672,20.6571,20.672,75400.0
2013-05-07 12:40:00,27.66,27.68,27.65,27.68,35200.0,20.672,20.687,20.6645,20.687,35200.0
2013-05-07 12:50:00,27.68,27.75,27.68,27.74,43000.0,20.687,20.7393,20.687,20.7318,43000.0
2013-05-07 13:00:00,27.75,27.8,27.73,27.79,175200.0,20.7393,20.7766,20.7243,20.7692,175200.0
2013-05-07 13:10:00,27.79,27.81,27.77,27.81,85000.0,20.7692,20.7841,20.7542,20.7841,85000.0
2013-05-07 13:20:00,27.82,27.82,27.8,27.82,52000.0,20.7916,20.7916,20.7766,20.7916,52000.0
2013-05-07 13:30:00,27.82,27.82,27.79,27.8,106200.0,20.7916,20.7916,20.7692,20.7766,106200.0
2013-05-07 13:40:00,27.8,27.85,27.8,27.84,88000.0,20.7766,20.814,20.7766,20.8065,88000.0
2013-05-07 13:50:00,27.83,27.87,27.82,27.84,125400.0,20.7991,20.829,20.7916,20.8065,125400.0
2013-05-07 14:00:00,27.84,27.86,27.84,27.86,112600.0,20.8065,20.8215,20.8065,20.8215,112600.0
2013-05-07 14:10:00,27.85,27.87,27.84,27.86,79600.0,20.814,20.829,20.8065,20.8215,79600.0
2013-05-07 14:20:00,27.86,27.89,27.86,27.88,96800.0,20.8215,20.8439,20.8215,20.8364,96800.0
2013-05-07 14:30:00,27.88,27.89,27.86,27.86,103000.0,20.8364,20.8439,20.8215,20.8215,103000.0
2013-05-07 14:40:00,27.86,27.86,27.85,27.86,87600.0,20.8215,20.8215,20.814,20.8215,87600.0
2013-05-07 14:50:00,27.86,27.89,27.85,27.88,128200.0,20.8215,20.8439,20.814,20.8364,128200.0
2013-05-07 15:00:00,27.88,27.88,27.8,27.8,543000.0,20.8364,20.8364,20.7766,20.7766,543000.0
2013-05-07 15:10:00,27.8,27.81,27.79,27.79,104000.0,20.7766,20.7841,20.7692,20.7692,104000.0
2013-05-07 15:20:00,27.79,27.8,27.71,27.71,174600.0,20.7692,20.7766,20.7094,20.7094,174600.0
2013-05-07 15:30:00,27.71,27.74,27.7,27.72,251200.0,20.7094,20.7318,20.7019,20.7169,251200.0
2013-05-07 15:40:00,27.72,27.74,27.68,27.69,253800.0,20.7169,20.7318,20.687,20.6944,253800.0
2013-05-07 15:50:00,27.69,27.71,27.67,27.68,602000.0,20.6944,20.7094,20.6795,20.687,602000.0
2013-05-08 09:30:00,27.64,27.77,27.6,27.75,156600.0,20.6571,20.7542,20.6272,20.7393,156600.0
2013-05-08 09:40:00,27.78,27.81,27.71,27.71,73400.0,20.7617,20.7841,20.7094,20.7094,73400.0
2013-05-08 09:50:00,27.71,27.81,27.71,27.81,62600.0,20.7094,20.7841,20.7094,20.7841,62600.0
2013-05-08 10:00:00,27.81,27.82,27.75,27.77,98400.0,20.7841,20.7916,20.7393,20.7542,98400.0
2013-05-08 10:10:00,27.78,27.8,27.75,27.75,76400.0,20.7617,20.7766,20.7393,20.7393,76400.0
2013-05-08 10:20:00,27.75,27.75,27.71,27.75,65400.0,20.7393,20.7393,20.7094,20.7393,65400.0
2013-05-08 10:30:00,27.75,27.82,27.75,27.81,69600.0,20.7393,20.7916,20.7393,20.7841,69600.0
2013-05-08 10:40:00,27.82,27.88,27.81,27.86,129600.0,20.7916,20.8364,20.7841,20.8215,129600.0
2013-05-08 10:50:00,27.86,27.89,27.84,27.85,76400.0,20.8215,20.8439,20.8065,20.814,76400.0
2013-05-08 11:00:00,27.85,27.92,27.85,27.92,92000.0,20.814,20.8663,20.814,20.8663,92000.0
2013-05-08 11:10:00,27.91,27.95,27.89,27.94,90000.0,20.8589,20.8887,20.8439,20.8813,90000.0
2013-05-08 11:20:00,27.94,27.97,27.92,27.97,55400.0,20.8813,20.9037,20.8663,20.9037,55400.0
2013-05-08 11:30:00,27.97,27.99,27.96,27.99,60400.0,20.9037,20.9186,20.8962,20.9186,60400.0
2013-05-08 11:40:00,27.98,27.99,27.95,27.96,97200.0,20.9112,20.9186,20.8887,20.8962,97200.0
2013-05-08 11:50:00,27.96,28.0,27.96,28.0,119400.0,20.8962,20.9261,20.8962,20.9261,119400.0
2013-05-08 12:00:00,28.0,28.02,27.99,28.0,172200.0,20.9261,20.9411,20.9186,20.9261,172200.0
2013-05-08 12:10:00,28.0,28.02,28.0,28.01,57200.0,20.9261,20.9411,20.9261,20.9336,57200.0
2013-05-08 12:20:00,28.02,28.02,27.99,27.99,76400.0,20.9411,20.9411,20.9186,20.9186,76400.0
2013-05-08 12:30:00,27.99,27.99,27.96,27.98,57000.0,20.9186,20.9186,20.8962,20.9112,57000.0
2013-05-08 12:40:00,27.97,28.0,27.97,28.0,48200.0,20.9037,20.9261,20.9037,20.9261,48200.0
2013-05-08 12:50:00,27.99,28.0,27.96,27.98,74000.0,20.9186,20.9261,20.8962,20.9112,74000.0
2013-05-08 13:00:00,27.98,28.0,27.98,27.99,52600.0,20.9112,20.9261,20.9112,20.9186,52600.0
2013-05-08 13:10:00,27.98,27.99,27.96,27.97,91200.0,20.9112,20.9186,20.8962,20.9037,91200.0
2013-05-08 13:20:00,27.97,27.99,27.97,27.99,39600.0,20.9037,20.9186,20.9037,20.9186,39600.0
2013-05-08 13:30:00,27.99,28.0,27.98,27.99,66200.0,20.9186,20.9261,20.9112,20.9186,66200.0
2013-05-08 13:40:00,27.98,27.98,27.95,27.96,60000.0,20.9112,20.9112,20.8887,20.8962,60000.0
2013-05-08 13:50:00,27.96,27.97,27.92,27.93,58600.0,20.8962,20.9037,20.8663,20.8738,58600.0
2013-05-08 14:00:00,27.93,27.95,27.92,27.94,65000.0,20.8738,20.8887,20.8663,20.8813,65000.0
2013-05-08 14:10:00,27.95,27.95,27.93,27.95,99400.0,20.8887,20.8887,20.8738,20.8887,99400.0
2013-05-08 14:20:00,27.95,27.98,27.95,27.97,63800.0,20.8887,20.9112,20.8887,20.9037,63800.0
2013-05-08 14:30:00,27.97,27.97,27.9,27.91,72400.0,20.9037,20.9037,20.8514,20.8589,72400.0
2013-05-08 14:40:00,27.9,27.9,27.86,27.88,87200.0,20.8514,20.8514,20.8215,20.8364,87200.0
2013-05-08 14:50:00,27.88,27.9,27.86,27.89,79400.0,20.8364,20.8514,20.8215,20.8439,79400.0
2013-05-08 15:00:00,27.89,27.9,27.88,27.9,93000.0,20.8439,20.8514,20.8364,20.8514,93000.0
2013-05-08 15:10:00,27.9,27.93,27.88,27.92,120000.0,20.8514,20.8738,20.8364,20.8663,120000.0
2013-05-08 15:20:00,27.92,27.98,27.91,27.97,129400.0,20.8663,20.9112,20.8589,20.9037,129400.0
2013-05-08 15:30:00,27.97,27.99,27.96,27.98,175800.0,20.9037,20.9186,20.8962,20.9112,175800.0
2013-05-08 15:40:00,27.98,28.0,27.98,27.98,209800.0,20.9112,20.9261,20.9112,20.9112,209800.0
2013-05-08 15:50:00,27.98,27.99,27.92,27.96,436800.0,20.9112,20.9186,20.8663,20.8962,436800.0
2013-05-09 09:30:00,27.97,28.0,27.91,27.91,81800.0,20.9037,20.9261,20.8589,20.8589,81800.0
2013-05-09 09:40:00,27.95,27.96,27.88,27.88,45200.0,20.8887,20.8962,20.8364,20.8364,45200.0
2013-05-09 09:50:00,27.9,27.92,27.84,27.86,106000.0,20.8514,20.8663,20.8065,20.8215,106000.0
2013-05-09 10:00:00,27.87,27.89,27.81,27.85,78200.0,20.829,20.8439,20.7841,20.814,78200.0
2013-05-09 10:10:00,27.84,27.86,27.78,27.79,89000.0,20.8065,20.8215,20.7617,20.7692,89000.0
2013-05-09 10:20:00,27.8,27.84,27.78,27.84,88200.0,20.7766,20.8065,20.7617,20.8065,88200.0
2013-05-09 10:30:00,27.83,27.86,27.8,27.81,103600.0,20.7991,20.8215,20.7766,20.7841,103600.0
2013-05-09 10:40:00,27.81,27.86,27.8,27.85,49600.0,20.7841,20.8215,20.7766,20.814,49600.0
2013-05-09 10:50:00,27.85,27.86,27.82,27.82,49400.0,20.814,20.8215,20.7916,20.7916,49400.0
2013-05-09 11:00:00,27.82,27.86,27.81,27.85,44600.0,20.7916,20.8215,20.7841,20.814,44600.0
2013-05-09 11:10:00,27.85,27.86,27.81,27.82,27800.0,20.814,20.8215,20.7841,20.7916,27800.0
2013-05-09 11:20:00,27.81,27.83,27.78,27.8,138400.0,20.7841,20.7991,20.7617,20.7766,138400.0
2013-05-09 11:30:00,27.8,27.82,27.79,27.82,92400.0,20.7766,20.7916,20.7692,20.7916,92400.0
2013-05-09 11:40:00,27.82,27.86,27.82,27.84,76800.0,20.7916,20.8215,20.7916,20.8065,76800.0
2013-05-09 11:50:00,27.83,27.85,27.81,27.84,76600.0,20.7991,20.814,20.7841,20.8065,76600.0
2013-05-09 12:00:00,27.83,27.89,27.83,27.89,122400.0,20.7991,20.8439,20.7991,20.8439,122400.0
2013-05-09 12:10:00,27.89,27.9,27.87,27.89,95200.0,20.8439,20.8514,20.829,20.8439,95200.0
2013-05-09 12:20:00,27.89,27.9,27.86,27.86,83400.0,20.8439,20.8514,20.8215,20.8215,83400.0
2013-05-09 12:30:00,27.86,27.89,27.86,27.89,78000.0,20.8215,20.8439,20.8215,20.8439,78000.0
2013-05-09 12:40:00,27.89,27.91,27.89,27.9,55800.0,20.8439,20.8589,20.8439,20.8514,55800.0
2013-05-09 12:50:00,27.9,27.93,27.88,27.93,62000.0,20.8514,20.8738,20.8364,20.8738,62000.0
2013-05-09 13:00:00,27.93,27.96,27.92,27.96,74000.0,20.8738,20.8962,20.8663,20.8962,74000.0
2013-05-09 13:10:00,27.96,27.96,27.93,27.95,50200.0,20.8962,20.8962,20.8738,20.8887,50200.0
2013-05-09 13:20:00,27.95,27.97,27.94,27.96,88800.0,20.8887,20.9037,20.8813,20.8962,88800.0
2013-05-09 13:30:00,27.97,28.02,27.96,28.0,87000.0,20.9037,20.9411,20.8962,20.9261,87000.0
2013-05-09 13:40:00,28.0,28.0,27.98,28.0,89200.0,20.9261,20.9261,20.9112,20.9261,89200.0
2013-05-09 13:50:00,27.99,28.0,27.95,27.96,107800.0,20.9186,20.9261,20.8887,20.8962,107800.0
2013-05-09 14:00:00,27.96,27.96,27.8,27.8,264200.0,20.8962,20.8962,20.7766,20.7766,264200.0
2013-05-09 14:10:00,27.8,27.81,27.78,27.78,148600.0,20.7766,20.7841,20.7617,20.7617,148600.0
2013-05-09 14:20:00,27.78,27.78,27.62,27.71,428800.0,20.7617,20.7617,20.6421,20.7094,428800.0
2013-05-09 14:30:00,27.71,27.73,27.61,27.62,197600.0,20.7094,20.7243,20.6346,20.6421,197600.0
2013-05-09 14:40:00,27.62,27.62,27.48,27.5,483000.0,20.6421,20.6421,20.5375,20.5524,483000.0
2013-05-09 14:50:00,27.5,27.5,27.42,27.43,319000.0,20.5524,20.5524,20.4926,20.5001,319000.0
2013-05-09 15:00:00,27.44,27.53,27.41,27.52,408600.0,20.5076,20.5749,20.4852,20.5674,408600.0
2013-05-09 15:10:00,27.52,27.55,27.49,27.54,388600.0,20.5674,20.5898,20.545,20.5823,388600.0
2013-05-09 15:20:00,27.54,27.55,27.49,27.5,310800.0,20.5823,20.5898,20.545,20.5524,310800.0
2013-05-09 15:30:00,27.5,27.55,27.43,27.43,387800.0,20.5524,20.5898,20.5001,20.5001,387800.0
2013-05-09 15:40:00,27.43,27.47,27.4,27.45,628400.0,20.5001,20.53,20.4777,20.5151,628400.0
2013-05-09 15:50:00,27.45,27.45,27.38,27.43,917400.0,20.5151,20.5151,20.4628,20.5001,917400.0
2013-05-10 09:30:00,27.36,27.4,27.1,27.11,552000.0,20.4478,20.4777,20.2535,20.261,552000.0
2013-05-10 09:40:00,27.1,27.11,26.91,26.91,450600.0,20.2535,20.261,20.1115,20.1115,450600.0
2013-05-10 09:50:00,26.91,27.03,26.81,27.03,426600.0,20.1115,20.2012,20.0368,20.2012,426600.0
2013-05-10 10:00:00,27.03,27.05,26.92,26.95,501800.0,20.2012,20.2161,20.119,20.1414,501800.0
2013-05-10 10:10:00,26.94,27.04,26.92,26.95,269800.0,20.1339,20.2086,20.119,20.1414,269800.0
2013-05-10 10:20:00,26.95,27.0,26.92,26.96,97000.0,20.1414,20.1788,20.119,20.1489,97000.0
2013-05-10 10:30:00,26.97,27.0,26.89,26.92,167600.0,20.1563,20.1788,20.0965,20.119,167600.0
2013-05-10 10:40:00,26.92,27.0,26.91,27.0,125200.0,20.119,20.1788,20.1115,20.1788,125200.0
2013-05-10 10:50:00,27.0,27.0,26.96,26.99,120200.0,20.1788,20.1788,20.1489,20.1713,120200.0
2013-05-10 11:00:00,26.99,27.0,26.96,27.0,265400.0,20.1713,20.1788,20.1489,20.1788,265400.0
2013-05-10 11:10:00,27.0,27.0,26.98,27.0,137800.0,20.1788,20.1788,20.1638,20.1788,137800.0
2013-05-10 11:20:00,27.0,27.0,26.96,26.99,197000.0,20.1788,20.1788,20.1489,20.1713,197000.0
2013-05-10 11:30:00,26.99,27.0,26.98,27.0,140600.0,20.1713,20.1788,20.1638,20.1788,140600.0
2013-05-10 11:40:00,27.0,27.0,26.93,26.95,171000.0,20.1788,20.1788,20.1264,20.1414,171000.0
2013-05-10 11:50:00,26.95,26.96,26.92,26.92,115600.0,20.1414,20.1489,20.119,20.119,115600.0
2013-05-10 12:00:00,26.92,26.93,26.86,26.88,123200.0,20.119,20.1264,20.0741,20.0891,123200.0
2013-05-10 12:10:00,26.88,26.9,26.88,26.89,128400.0,20.0891,20.104,20.0891,20.0965,128400.0
2013-05-10 12:20:00,26.89,26.93,26.89,26.91,120200.0,20.0965,20.1264,20.0965,20.1115,120200.0
2013-05-10 12:30:00,26.91,26.92,26.87,26.9,195000.0,20.1115,20.119,20.0816,20.104,195000.0
2013-05-10 12:40:00,26.91,26.95,26.9,26.9,108800.0,20.1115,20.1414,20.104,20.104,108800.0
2013-05-10 12:50:00,26.9,26.9,26.86,26.86,128400.0,20.104,20.104,20.0741,20.0741,128400.0
2013-05-10 13:00:00,26.86,26.88,26.82,26.85,223200.0,20.0741,20.0891,20.0442,20.0666,223200.0
2013-05-10 13:10:00,26.85,26.86,26.8,26.84,135000.0,20.0666,20.0741,20.0293,20.0592,135000.0
2013-05-10 13:20:00,26.84,26.85,26.79,26.84,161800.0,20.0592,20.0666,20.0218,20.0592,161800.0
2013-05-10 13:30:00,26.84,26.86,26.83,26.86,175400.0,20.0592,20.0741,20.0517,20.0741,175400.0
2013-05-10 13:40:00,26.86,26.89,26.84,26.88,127200.0,20.0741,20.0965,20.0592,20.0891,127200.0
2013-05-10 13:50:00,26.88,26.9,26.85,26.85,97600.0,20.0891,20.104,20.0666,20.0666,97600.0
2013-05-10 14:00:00,26.85,26.91,26.85,26.9,110600.0,20.0666,20.1115,20.0666,20.104,110600.0
2013-05-10 14:10:00,26.9,26.92,26.86,26.87,155800.0,20.104,20.119,20.0741,20.0816,155800.0
2013-05-10 14:20:00,26.87,26.89,26.86,26.87,127200.0,20.0816,20.0965,20.0741,20.0816,127200.0
2013-05-10 14:30:00,26.88,26.91,26.86,26.86,144000.0,20.0891,20.1115,20.0741,20.0741,144000.0
2013-05-10 14:40:00,26.86,26.89,26.84,26.89,136000.0,20.0741,20.0965,20.0592,20.0965,136000.0
2013-05-10 14:50:00,26.89,26.91,26.84,26.85,159600.0,20.0965,20.1115,20.0592,20.0666,159600.0
2013-05-10 15:00:00,26.84,26.87,26.84,26.87,155200.0,20.0592,20.0816,20.0592,20.0816,155200.0
2013-05-10 15:10:00,26.87,26.9,26.86,26.9,166400.0,20.0816,20.104,20.0741,20.104,166400.0
2013-05-10 15:20:00,26.9,26.91,26.86,26.88,253200.0,20.104,20.1115,20.0741,20.0891,253200.0
2013-05-10 15:30:00,26.89,26.91,26.87,26.89,290200.0,20.0965,20.1115,20.0816,20.0965,290200.0
2013-05-10 15:40:00,26.9,26.97,26.9,26.97,500800.0,20.104,20.1563,20.104,20.1563,500800.0
2013-05-10 15:50:00,26.97,26.98,26.94,26.97,708200.0,20.1563,20.1638,20.1339,20.1563,708200.0
2013-05-13 09:30:00,26.98,27.0,26.9,26.93,273800.0,20.1638,20.1788,20.104,20.1264,273800.0
2013-05-13 09:40:00,26.93,26.93,26.75,26.83,196200.0,20.1264,20.1264,19.9919,20.0517,196200.0
2013-05-13 09:50:00,26.84,26.89,26.81,26.83,104200.0,20.0592,20.0965,20.0368,20.0517,104200.0
2013-05-13 10:00:00,26.83,26.88,26.8,26.87,171800.0,20.0517,20.0891,20.0293,20.0816,171800.0
2013-05-13 10:10:00,26.86,26.88,26.83,26.85,183000.0,20.0741,20.0891,20.0517,20.0666,183000.0
2013-05-13 10:20:00,26.85,26.88,26.83,26.84,126800.0,20.0666,20.0891,20.0517,20.0592,126800.0
2013-05-13 10:30:00,26.84,26.9,26.83,26.89,153200.0,20.0592,20.104,20.0517,20.0965,153200.0
2013-05-13 10:40:00,26.9,26.91,26.85,26.9,115800.0,20.104,20.1115,20.0666,20.104,115800.0
2013-05-13 10:50:00,26.91,26.93,26.88,26.89,79200.0,20.1115,20.1264,20.0891,20.0965,79200.0
2013-05-13 11:00:00,26.89,26.94,26.89,26.93,53400.0,20.0965,20.1339,20.0965,20.1264,53400.0
2013-05-13 11:10:00,26.93,26.95,26.89,26.89,153000.0,20.1264,20.1414,20.0965,20.0965,153000.0
2013-05-13 11:20:00,26.89,26.92,26.86,26.89,80800.0,20.0965,20.119,20.0741,20.0965,80800.0
2013-05-13 11:30:00,26.89,26.93,26.89,26.92,92000.0,20.0965,20.1264,20.0965,20.119,92000.0
2013-05-13 11:40:00,26.92,26.93,26.87,26.89,100600.0,20.119,20.1264,20.0816,20.0965,100600.0
2013-05-13 11:50:00,26.89,26.91,26.86,26.86,139200.0,20.0965,20.1115,20.0741,20.0741,139200.0
2013-05-13 12:00:00,26.86,26.89,26.86,26.88,78200.0,20.0741,20.0965,20.0741,20.0891,78200.0
2013-05-13 12:10:00,26.88,26.95,26.88,26.93,89000.0,20.0891,20.1414,20.0891,20.1264,89000.0
2013-05-13 12:20:00,26.93,26.93,26.88,26.88,53400.0,20.1264,20.1264,20.0891,20.0891,53400.0
2013-05-13 12:30:00,26.88,26.93,26.88,26.92,57600.0,20.0891,20.1264,20.0891,20.119,57600.0
2013-05-13 12:40:00,26.92,26.92,26.86,26.88,57600.0,20.119,20.119,20.0741,20.0891,57600.0
2013-05-13 12:50:00,26.88,26.9,26.86,26.88,53600.0,20.0891,20.104,20.0741,20.0891,53600.0
2013-05-13 13:00:00,26.88,26.91,26.88,26.9,69000.0,20.0891,20.1115,20.0891,20.104,69000.0
2013-05-13 13:10:00,26.9,26.94,26.9,26.94,72800.0,20.104,20.1339,20.104,20.1339,72800.0
2013-05-13 13:20:00,26.95,26.95,26.86,26.89,86800.0,20.1414,20.1414,20.0741,20.0965,86800.0
2013-05-13 13:30:00,26.88,26.9,26.86,26.86,79200.0,20.0891,20.104,20.0741,20.0741,79200.0
2013-05-13 13:40:00,26.86,26.88,26.85,26.86,84000.0,20.0741,20.0891,20.0666,20.0741,84000.0
2013-05-13 13:50:00,26.86,26.88,26.84,26.85,132400.0,20.0741,20.0891,20.0592,20.0666,132400.0
2013-05-13 14:00:00,26.85,26.9,26.85,26.9,139400.0,20.0666,20.104,20.0666,20.104,139400.0
2013-05-13 14:10:00,26.9,26.91,26.89,26.9,127000.0,20.104,20.1115,20.0965,20.104,127000.0
2013-05-13 14:20:00,26.9,26.93,26.9,26.9,146800.0,20.104,20.1264,20.104,20.104,146800.0
2013-05-13 14:30:00,26.9,26.92,26.89,26.9,156800.0,20.104,20.119,20.0965,20.104,156800.0
2013-05-13 14:40:00,26.9,26.9,26.88,26.89,87200.0,20.104,20.104,20.0891,20.0965,87200.0
2013-05-13 14:50:00,26.89,26.91,26.89,26.9,168000.0,20.0965,20.1115,20.0965,20.104,168000.0
2013-05-13 15:00:00,26.9,26.92,26.9,26.91,183600.0,20.104,20.119,20.104,20.1115,183600.0
2013-05-13 15:10:00,26.91,26.96,26.89,26.96,234600.0,20.1115,20.1489,20.0965,20.1489,234600.0
2013-05-13 15:20:00,26.96,26.98,26.95,26.97,200000.0,20.1489,20.1638,20.1414,20.1563,200000.0
2013-05-13 15:30:00,26.97,26.97,26.94,26.95,188400.0,20.1563,20.1563,20.1339,20.1414,188400.0
2013-05-13 15:40:00,26.95,26.96,26.92,26.92,312000.0,20.1414,20.1489,20.119,20.119,312000.0
2013-05-13 15:50:00,26.93,26.93,26.91,26.92,546800.0,20.1264,20.1264,20.1115,20.119,546800.0
2013-05-14 09:30:00,26.98,27.1,26.95,27.09,247000.0,20.1638,20.2535,20.1414,20.246,247000.0
2013-05-14 09:40:00,27.09,27.09,27.0,27.02,235200.0,20.246,20.246,20.1788,20.1937,235200.0
2013-05-14 09:50:00,27.02,27.14,27.02,27.09,246600.0,20.1937,20.2834,20.1937,20.246,246600.0
2013-05-14 10:00:00,27.1,27.14,27.09,27.11,99800.0,20.2535,20.2834,20.246,20.261,99800.0
2013-05-14 10:10:00,27.12,27.15,27.1,27.11,235800.0,20.2684,20.2909,20.2535,20.261,235800.0
2013-05-14 10:20:00,27.11,27.13,27.09,27.13,195200.0,20.261,20.2759,20.246,20.2759,195200.0
2013-05-14 10:30:00,27.12,27.12,27.09,27.09,217800.0,20.2684,20.2684,20.246,20.246,217800.0
2013-05-14 10:40:00,27.09,27.11,27.06,27.07,141200.0,20.246,20.261,20.2236,20.2311,141200.0
2013-05-14 10:50:00,27.07,27.08,27.04,27.06,180000.0,20.2311,20.2385,20.2086,20.2236,180000.0
2013-05-14 11:00:00,27.06,27.07,27.02,27.03,202400.0,20.2236,20.2311,20.1937,20.2012,202400.0
2013-05-14 11:10:00,27.03,27.06,27.02,27.03,186400.0,20.2012,20.2236,20.1937,20.2012,186400.0
2013-05-14 11:20:00,27.03,27.03,26.97,27.02,122000.0,20.2012,20.2012,20.1563,20.1937,122000.0
2013-05-14 11:30:00,27.02,27.03,27.0,27.03,173200.0,20.1937,20.2012,20.1788,20.2012,173200.0
2013-05-14 11:40:00,27.03,27.07,27.02,27.06,138800.0,20.2012,20.2311,20.1937,20.2236,138800.0
2013-05-14 11:50:00,27.06,27.12,27.06,27.11,85200.0,20.2236,20.2684,20.2236,20.261,85200.0
2013-05-14 12:00:00,27.11,27.11,27.08,27.1,63600.0,20.261,20.261,20.2385,20.2535,63600.0
2013-05-14 12:10:00,27.1,27.13,27.09,27.11,99200.0,20.2535,20.2759,20.246,20.261,99200.0
2013-05-14 12:20:00,27.11,27.13,27.1,27.11,92000.0,20.261,20.2759,20.2535,20.261,92000.0
2013-05-14 12:30:00,27.11,27.13,27.1,27.11,112400.0,20.261,20.2759,20.2535,20.261,112400.0
2013-05-14 12:40:00,27.11,27.11,27.09,27.1,87400.0,20.261,20.261,20.246,20.2535,87400.0
2013-05-14 12:50:00,27.1,27.11,27.1,27.11,60000.0,20.2535,20.261,20.2535,20.261,60000.0
2013-05-14 13:00:00,27.11,27.13,27.09,27.12,168200.0,20.261,20.2759,20.246,20.2684,168200.0
2013-05-14 13:10:00,27.12,27.13,27.11,27.12,103600.0,20.2684,20.2759,20.261,20.2684,103600.0
2013-05-14 13:20:00,27.12,27.16,27.11,27.16,63800.0,20.2684,20.2983,20.261,20.2983,63800.0
2013-05-14 13:30:00,27.15,27.18,27.14,27.18,68000.0,20.2909,20.3133,20.2834,20.3133,68000.0
2013-05-14 13:40:00,27.18,27.21,27.18,27.21,67200.0,20.3133,20.3357,20.3133,20.3357,67200.0
2013-05-14 13:50:00,27.21,27.21,27.18,27.2,92000.0,20.3357,20.3357,20.3133,20.3282,92000.0
2013-05-14 14:00:00,27.19,27.22,27.18,27.21,124600.0,20.3208,20.3432,20.3133,20.3357,124600.0
2013-05-14 14:10:00,27.21,27.22,27.18,27.18,176200.0,20.3357,20.3432,20.3133,20.3133,176200.0
2013-05-14 14:20:00,27.18,27.21,27.17,27.21,136200.0,20.3133,20.3357,20.3058,20.3357,136200.0
2013-05-14 14:30:00,27.21,27.24,27.21,27.23,118000.0,20.3357,20.3581,20.3357,20.3506,118000.0
2013-05-14 14:40:00,27.22,27.23,27.2,27.22,63600.0,20.3432,20.3506,20.3282,20.3432,63600.0
2013-05-14 14:50:00,27.21,27.23,27.2,27.21,79200.0,20.3357,20.3506,20.3282,20.3357,79200.0
2013-05-14 15:00:00,27.21,27.24,27.18,27.21,114200.0,20.3357,20.3581,20.3133,20.3357,114200.0
2013-05-14 15:10:00,27.21,27.25,27.2,27.24,108200.0,20.3357,20.3656,20.3282,20.3581,108200.0
2013-05-14 15:20:00,27.25,27.26,27.23,27.26,115600.0,20.3656,20.3731,20.3506,20.3731,115600.0
2013-05-14 15:30:00,27.26,27.29,27.25,27.27,191600.0,20.3731,20.3955,20.3656,20.3805,191600.0
2013-05-14 15:40:00,27.27,27.32,27.27,27.32,204600.0,20.3805,20.4179,20.3805,20.4179,204600.0
2013-05-14 15:50:00,27.32,27.32,27.28,27.29,469200.0,20.4179,20.4179,20.388,20.3955,469200.0
2013-05-15 09:30:00,27.24,27.3,27.24,27.28,186000.0,20.3581,20.403,20.3581,20.388,186000.0
2013-05-15 09:40:00,27.28,27.29,27.2,27.24,88800.0,20.388,20.3955,20.3282,20.3581,88800.0
2013-05-15 09:50:00,27.24,27.26,27.18,27.26,114800.0,20.3581,20.3731,20.3133,20.3731,114800.0
2013-05-15 10:00:00,27.25,27.29,27.25,27.27,63200.0,20.3656,20.3955,20.3656,20.3805,63200.0
2013-05-15 10:10:00,27.27,27.32,27.25,27.32,85800.0,20.3805,20.4179,20.3656,20.4179,85800.0
2013-05-15 10:20:00,27.32,27.34,27.3,27.34,86000.0,20.4179,20.4329,20.403,20.4329,86000.0
2013-05-15 10:30:00,27.34,27.37,27.3,27.32,164000.0,20.4329,20.4553,20.403,20.4179,164000.0
2013-05-15 10:40:00,27.32,27.33,27.26,27.31,52200.0,20.4179,20.4254,20.3731,20.4104,52200.0
2013-05-15 10:50:00,27.3,27.31,27.27,27.31,89400.0,20.403,20.4104,20.3805,20.4104,89400.0
2013-05-15 11:00:00,27.31,27.36,27.3,27.33,195600.0,20.4104,20.4478,20.403,20.4254,195600.0
2013-05-15 11:10:00,27.34,27.35,27.31,27.32,143000.0,20.4329,20.4403,20.4104,20.4179,143000.0
2013-05-15 11:20:00,27.32,27.34,27.31,27.34,155200.0,20.4179,20.4329,20.4104,20.4329,155200.0
2013-05-15 11:30:00,27.33,27.41,27.32,27.39,175400.0,20.4254,20.4852,20.4179,20.4702,175400.0
2013-05-15 11:40:00,27.39,27.46,27.38,27.45,160000.0,20.4702,20.5225,20.4628,20.5151,160000.0
2013-05-15 11:50:00,27.45,27.46,27.43,27.45,123000.0,20.5151,20.5225,20.5001,20.5151,123000.0
2013-05-15 12:00:00,27.43,27.44,27.39,27.41,145000.0,20.5001,20.5076,20.4702,20.4852,145000.0
2013-05-15 12:10:00,27.41,27.42,27.4,27.42,130400.0,20.4852,20.4926,20.4777,20.4926,130400.0
2013-05-15 12:20:00,27.42,27.43,27.39,27.42,73400.0,20.4926,20.5001,20.4702,20.4926,73400.0
2013-05-15 12:30:00,27.42,27.44,27.42,27.43,63200.0,20.4926,20.5076,20.4926,20.5001,63200.0
2013-05-15 12:40:00,27.44,27.46,27.43,27.45,94200.0,20.5076,20.5225,20.5001,20.5151,94200.0
2013-05-15 12:50:00,27.45,27.46,27.43,27.43,71800.0,20.5151,20.5225,20.5001,20.5001,71800.0
2013-05-15 13:00:00,27.43,27.43,27.4,27.41,127000.0,20.5001,20.5001,20.4777,20.4852,127000.0
2013-05-15 13:10:00,27.42,27.43,27.39,27.39,102000.0,20.4926,20.5001,20.4702,20.4702,102000.0
2013-05-15 13:20:00,27.39,27.4,27.39,27.4,129000.0,20.4702,20.4777,20.4702,20.4777,129000.0
2013-05-15 13:30:00,27.4,27.41,27.39,27.4,119800.0,20.4777,20.4852,20.4702,20.4777,119800.0
2013-05-15 13:40:00,27.4,27.4,27.35,27.35,94600.0,20.4777,20.4777,20.4403,20.4403,94600.0
2013-05-15 13:50:00,27.35,27.36,27.34,27.35,110800.0,20.4403,20.4478,20.4329,20.4403,110800.0
2013-05-15 14:00:00,27.35,27.38,27.34,27.37,96400.0,20.4403,20.4628,20.4329,20.4553,96400.0
2013-05-15 14:10:00,27.37,27.39,27.33,27.34,123600.0,20.4553,20.4702,20.4254,20.4329,123600.0
2013-05-15 14:20:00,27.34,27.36,27.31,27.36,170000.0,20.4329,20.4478,20.4104,20.4478,170000.0
2013-05-15 14:30:00,27.36,27.39,27.35,27.35,72800.0,20.4478,20.4702,20.4403,20.4403,72800.0
2013-05-15 14:40:00,27.36,27.36,27.3,27.34,74000.0,20.4478,20.4478,20.403,20.4329,74000.0
2013-05-15 14:50:00,27.34,27.36,27.31,27.34,129000.0,20.4329,20.4478,20.4104,20.4329,129000.0
2013-05-15 15:00:00,27.34,27.36,27.31,27.36,103600.0,20.4329,20.4478,20.4104,20.4478,103600.0
2013-05-15 15:10:00,27.36,27.4,27.35,27.36,77600.0,20.4478,20.4777,20.4403,20.4478,77600.0
2013-05-15 15:20:00,27.36,27.36,27.32,27.36,89600.0,20.4478,20.4478,20.4179,20.4478,89600.0
2013-05-15 15:30:00,27.36,27.43,27.36,27.42,128600.0,20.4478,20.5001,20.4478,20.4926,128600.0
2013-05-15 15:40:00,27.43,27.45,27.42,27.42,152200.0,20.5001,20.5151,20.4926,20.4926,152200.0
2013-05-15 15:50:00,27.42,27.43,27.4,27.41,387800.0,20.4926,20.5001,20.4777,20.4852,387800.0
2013-05-16 09:30:00,27.25,27.32,27.19,27.29,165400.0,20.3656,20.4179,20.3208,20.3955,165400.0
2013-05-16 09:40:00,27.29,27.3,27.24,27.27,39800.0,20.3955,20.403,20.3581,20.3805,39800.0
2013-05-16 09:50:00,27.25,27.36,27.24,27.33,59000.0,20.3656,20.4478,20.3581,20.4254,59000.0
2013-05-16 10:00:00,27.32,27.32,27.24,27.27,159400.0,20.4179,20.4179,20.3581,20.3805,159400.0
2013-05-16 10:10:00,27.26,27.34,27.25,27.34,80000.0,20.3731,20.4329,20.3656,20.4329,80000.0
2013-05-16 10:20:00,27.34,27.44,27.33,27.36,169200.0,20.4329,20.5076,20.4254,20.4478,169200.0
2013-05-16 10:30:00,27.36,27.39,27.32,27.34,144200.0,20.4478,20.4702,20.4179,20.4329,144200.0
2013-05-16 10:40:00,27.34,27.35,27.27,27.29,390200.0,20.4329,20.4403,20.3805,20.3955,390200.0
2013-05-16 10:50:00,27.28,27.31,27.27,27.31,104000.0,20.388,20.4104,20.3805,20.4104,104000.0
2013-05-16 11:00:00,27.31,27.36,27.31,27.35,61200.0,20.4104,20.4478,20.4104,20.4403,61200.0
2013-05-16 11:10:00,27.35,27.4,27.35,27.36,82400.0,20.4403,20.4777,20.4403,20.4478,82400.0
2013-05-16 11:20:00,27.36,27.4,27.35,27.4,54000.0,20.4478,20.4777,20.4403,20.4777,54000.0
2013-05-16 11:30:00,27.39,27.42,27.39,27.42,77400.0,20.4702,20.4926,20.4702,20.4926,77400.0
2013-05-16 11:40:00,27.42,27.43,27.36,27.37,49200.0,20.4926,20.5001,20.4478,20.4553,49200.0
2013-05-16 11:50:00,27.38,27.39,27.33,27.34,83800.0,20.4628,20.4702,20.4254,20.4329,83800.0
2013-05-16 12:00:00,27.34,27.39,27.34,27.38,112600.0,20.4329,20.4702,20.4329,20.4628,112600.0
2013-05-16 12:10:00,27.38,27.38,27.35,27.36,96000.0,20.4628,20.4628,20.4403,20.4478,96000.0
2013-05-16 12:20:00,27.36,27.38,27.35,27.36,142800.0,20.4478,20.4628,20.4403,20.4478,142800.0
2013-05-16 12:30:00,27.36,27.37,27.35,27.36,125400.0,20.4478,20.4553,20.4403,20.4478,125400.0
2013-05-16 12:40:00,27.36,27.36,27.33,27.34,88400.0,20.4478,20.4478,20.4254,20.4329,88400.0
2013-05-16 12:50:00,27.34,27.35,27.3,27.3,82200.0,20.4329,20.4403,20.403,20.403,82200.0
2013-05-16 13:00:00,27.3,27.31,27.25,27.29,155000.0,20.403,20.4104,20.3656,20.3955,155000.0
2013-05-16 13:10:00,27.29,27.3,27.28,27.28,87600.0,20.3955,20.403,20.388,20.388,87600.0
2013-05-16 13:20:00,27.29,27.29,27.27,27.28,85200.0,20.3955,20.3955,20.3805,20.388,85200.0
2013-05-16 13:30:00,27.27,27.27,27.24,27.24,86200.0,20.3805,20.3805,20.3581,20.3581,86200.0
2013-05-16 13:40:00,27.24,27.27,27.24,27.27,128200.0,20.3581,20.3805,20.3581,20.3805,128200.0
2013-05-16 13:50:00,27.27,27.31,27.27,27.31,144600.0,20.3805,20.4104,20.3805,20.4104,144600.0
2013-05-16 14:00:00,27.31,27.35,27.31,27.33,139800.0,20.4104,20.4403,20.4104,20.4254,139800.0
2013-05-16 14:10:00,27.33,27.37,27.33,27.37,123400.0,20.4254,20.4553,20.4254,20.4553,123400.0
2013-05-16 14:20:00,27.36,27.37,27.34,27.35,116000.0,20.4478,20.4553,20.4329,20.4403,116000.0
2013-05-16 14:30:00,27.35,27.35,27.33,27.35,230600.0,20.4403,20.4403,20.4254,20.4403,230600.0
2013-05-16 14:40:00,27.35,27.35,27.33,27.34,178600.0,20.4403,20.4403,20.4254,20.4329,178600.0
2013-05-16 14:50:00,27.34,27.34,27.25,27.27,198200.0,20.4329,20.4329,20.3656,20.3805,198200.0
2013-05-16 15:00:00,27.26,27.27,27.23,27.23,143000.0,20.3731,20.3805,20.3506,20.3506,143000.0
2013-05-16 15:10:00,27.23,27.25,27.21,27.21,208000.0,20.3506,20.3656,20.3357,20.3357,208000.0
2013-05-16 15:20:00,27.21,27.22,27.15,27.2,197800.0,20.3357,20.3432,20.2909,20.3282,197800.0
2013-05-16 15:30:00,27.19,27.19,27.05,27.06,255800.0,20.3208,20.3208,20.2161,20.2236,255800.0
2013-05-16 15:40:00,27.06,27.1,27.05,27.08,365200.0,20.2236,20.2535,20.2161,20.2385,365200.0
2013-05-16 15:50:00,27.08,27.18,27.08,27.16,293600.0,20.2385,20.3133,20.2385,20.2983,293600.0
2013-05-17 09:30:00,27.22,27.4,27.18,27.3,402200.0,20.3432,20.4777,20.3133,20.403,402200.0
2013-05-17 09:40:00,27.3,27.35,27.23,27.25,350600.0,20.403,20.4403,20.3506,20.3656,350600.0
2013-05-17 09:50:00,27.25,27.25,27.17,27.25,367600.0,20.3656,20.3656,20.3058,20.3656,367600.0
2013-05-17 10:00:00,27.26,27.31,27.26,27.3,150800.0,20.3731,20.4104,20.3731,20.403,150800.0
2013-05-17 10:10:00,27.31,27.41,27.3,27.39,139400.0,20.4104,20.4852,20.403,20.4702,139400.0
2013-05-17 10:20:00,27.4,27.42,27.35,27.36,228200.0,20.4777,20.4926,20.4403,20.4478,228200.0
2013-05-17 10:30:00,27.36,27.42,27.35,27.39,44400.0,20.4478,20.4926,20.4403,20.4702,44400.0
2013-05-17 10:40:00,27.39,27.39,27.32,27.33,75200.0,20.4702,20.4702,20.4179,20.4254,75200.0
2013-05-17 10:50:00,27.33,27.33,27.28,27.28,74600.0,20.4254,20.4254,20.388,20.388,74600.0
2013-05-17 11:00:00,27.28,27.32,27.28,27.3,191400.0,20.388,20.4179,20.388,20.403,191400.0
2013-05-17 11:10:00,27.3,27.32,27.28,27.3,190800.0,20.403,20.4179,20.388,20.403,190800.0
2013-05-17 11:20:00,27.3,27.34,27.3,27.34,76600.0,20.403,20.4329,20.403,20.4329,76600.0
2013-05-17 11:30:00,27.34,27.36,27.33,27.34,114200.0,20.4329,20.4478,20.4254,20.4329,114200.0
2013-05-17 11:40:00,27.35,27.4,27.34,27.39,151800.0,20.4403,20.4777,20.4329,20.4702,151800.0
2013-05-17 11:50:00,27.38,27.43,27.38,27.42,82600.0,20.4628,20.5001,20.4628,20.4926,82600.0
2013-05-17 12:00:00,27.42,27.42,27.37,27.38,134000.0,20.4926,20.4926,20.4553,20.4628,134000.0
2013-05-17 12:10:00,27.39,27.44,27.38,27.44,95400.0,20.4702,20.5076,20.4628,20.5076,95400.0
2013-05-17 12:20:00,27.43,27.46,27.42,27.46,195600.0,20.5001,20.5225,20.4926,20.5225,195600.0
2013-05-17 12:30:00,27.46,27.49,27.45,27.46,106600.0,20.5225,20.545,20.5151,20.5225,106600.0
2013-05-17 12:40:00,27.46,27.48,27.45,27.47,57600.0,20.5225,20.5375,20.5151,20.53,57600.0
2013-05-17 12:50:00,27.47,27.5,27.46,27.49,90800.0,20.53,20.5524,20.5225,20.545,90800.0
2013-05-17 13:00:00,27.49,27.51,27.48,27.5,166000.0,20.545,20.5599,20.5375,20.5524,166000.0
2013-05-17 13:10:00,27.5,27.52,27.49,27.51,97600.0,20.5524,20.5674,20.545,20.5599,97600.0
2013-05-17 13:20:00,27.52,27.54,27.5,27.53,96000.0,20.5674,20.5823,20.5524,20.5749,96000.0
2013-05-17 13:30:00,27.53,27.56,27.51,27.56,84400.0,20.5749,20.5973,20.5599,20.5973,84400.0
2013-05-17 13:40:00,27.55,27.56,27.53,27.55,120000.0,20.5898,20.5973,20.5749,20.5898,120000.0
2013-05-17 13:50:00,27.55,27.56,27.55,27.55,62200.0,20.5898,20.5973,20.5898,20.5898,62200.0
2013-05-17 14:00:00,27.55,27.56,27.52,27.52,181400.0,20.5898,20.5973,20.5674,20.5674,181400.0
2013-05-17 14:10:00,27.52,27.54,27.51,27.52,169200.0,20.5674,20.5823,20.5599,20.5674,169200.0
2013-05-17 14:20:00,27.52,27.55,27.49,27.51,119600.0,20.5674,20.5898,20.545,20.5599,119600.0
2013-05-17 14:30:00,27.52,27.53,27.47,27.49,214000.0,20.5674,20.5749,20.53,20.545,214000.0
2013-05-17 14:40:00,27.49,27.56,27.48,27.56,121400.0,20.545,20.5973,20.5375,20.5973,121400.0
2013-05-17 14:50:00,27.57,27.59,27.55,27.58,169800.0,20.6047,20.6197,20.5898,20.6122,169800.0
2013-05-17 15:00:00,27.58,27.6,27.57,27.59,115000.0,20.6122,20.6272,20.6047,20.6197,115000.0
2013-05-17 15:10:00,27.59,27.61,27.58,27.6,165200.0,20.6197,20.6346,20.6122,20.6272,165200.0
2013-05-17 15:20:00,27.6,27.63,27.6,27.62,174200.0,20.6272,20.6496,20.6272,20.6421,174200.0
2013-05-17 15:30:00,27.63,27.65,27.62,27.62,167000.0,20.6496,20.6645,20.6421,20.6421,167000.0
2013-05-17 15:40:00,27.62,27.64,27.61,27.63,292600.0,20.6421,20.6571,20.6346,20.6496,292600.0
2013-05-17 15:50:00,27.63,27.63,27.59,27.62,634800.0,20.6496,20.6496,20.6197,20.6421,634800.0
2013-05-20 09:30:00,27.39,27.72,27.39,27.68,334200.0,20.5991,20.8473,20.5991,20.8172,334200.0
2013-05-20 09:40:00,27.68,27.73,27.53,27.53,226600.0,20.8172,20.8548,20.7044,20.7044,226600.0
2013-05-20 09:50:00,27.52,27.64,27.5,27.62,146400.0,20.6969,20.7871,20.6819,20.7721,146400.0
2013-05-20 10:00:00,27.64,27.75,27.64,27.74,203400.0,20.7871,20.8699,20.7871,20.8624,203400.0
2013-05-20 10:10:00,27.74,27.8,27.71,27.8,219600.0,20.8624,20.9075,20.8398,20.9075,219600.0
2013-05-20 10:20:00,27.79,27.81,27.75,27.8,147600.0,20.9,20.915,20.8699,20.9075,147600.0
2013-05-20 10:30:00,27.8,27.82,27.76,27.78,211600.0,20.9075,20.9225,20.8774,20.8924,211600.0
2013-05-20 10:40:00,27.78,27.8,27.77,27.79,234000.0,20.8924,20.9075,20.8849,20.9,234000.0
2013-05-20 10:50:00,27.79,27.81,27.75,27.8,193000.0,20.9,20.915,20.8699,20.9075,193000.0
2013-05-20 11:00:00,27.8,27.84,27.77,27.82,101000.0,20.9075,20.9376,20.8849,20.9225,101000.0
2013-05-20 11:10:00,27.82,27.86,27.81,27.85,164200.0,20.9225,20.9526,20.915,20.9451,164200.0
2013-05-20 11:20:00,27.85,27.89,27.78,27.88,194200.0,20.9451,20.9752,20.8924,20.9676,194200.0
2013-05-20 11:30:00,27.88,27.91,27.84,27.86,148000.0,20.9676,20.9902,20.9376,20.9526,148000.0
2013-05-20 11:40:00,27.86,27.92,27.86,27.87,213600.0,20.9526,20.9977,20.9526,20.9601,213600.0
2013-05-20 11:50:00,27.86,27.91,27.85,27.9,107600.0,20.9526,20.9902,20.9451,20.9827,107600.0
2013-05-20 12:00:00,27.91,27.92,27.89,27.9,171600.0,20.9902,20.9977,20.9752,20.9827,171600.0
2013-05-20 12:10:00,27.9,27.93,27.89,27.9,168400.0,20.9827,21.0052,20.9752,20.9827,168400.0
2013-05-20 12:20:00,27.9,27.93,27.89,27.9,147400.0,20.9827,21.0052,20.9752,20.9827,147400.0
2013-05-20 12:30:00,27.9,27.91,27.89,27.9,173200.0,20.9827,20.9902,20.9752,20.9827,173200.0
2013-05-20 12:40:00,27.9,27.95,27.89,27.92,161400.0,20.9827,21.0203,20.9752,20.9977,161400.0
2013-05-20 12:50:00,27.92,27.93,27.89,27.9,110200.0,20.9977,21.0052,20.9752,20.9827,110200.0
2013-05-20 13:00:00,27.9,27.91,27.89,27.91,76600.0,20.9827,20.9902,20.9752,20.9902,76600.0
2013-05-20 13:10:00,27.91,27.91,27.86,27.86,136400.0,20.9902,20.9902,20.9526,20.9526,136400.0
2013-05-20 13:20:00,27.86,27.89,27.81,27.85,122000.0,20.9526,20.9752,20.915,20.9451,122000.0
2013-05-20 13:30:00,27.84,27.85,27.79,27.79,113800.0,20.9376,20.9451,20.9,20.9,113800.0
2013-05-20 13:40:00,27.79,27.79,27.75,27.77,110000.0,20.9,20.9,20.8699,20.8849,110000.0
2013-05-20 13:50:00,27.77,27.8,27.74,27.8,105800.0,20.8849,20.9075,20.8624,20.9075,105800.0
2013-05-20 14:00:00,27.79,27.8,27.72,27.74,130000.0,20.9,20.9075,20.8473,20.8624,130000.0
2013-05-20 14:10:00,27.74,27.8,27.74,27.77,75800.0,20.8624,20.9075,20.8624,20.8849,75800.0
2013-05-20 14:20:00,27.77,27.83,27.77,27.82,120000.0,20.8849,20.93,20.8849,20.9225,120000.0
2013-05-20 14:30:00,27.82,27.84,27.79,27.8,94400.0,20.9225,20.9376,20.9,20.9075,94400.0
2013-05-20 14:40:00,27.8,27.85,27.78,27.85,109600.0,20.9075,20.9451,20.8924,20.9451,109600.0
2013-05-20 14:50:00,27.84,27.84,27.81,27.81,93600.0,20.9376,20.9376,20.915,20.915,93600.0
2013-05-20 15:00:00,27.81,27.85,27.81,27.85,153600.0,20.915,20.9451,20.915,20.9451,153600.0
2013-05-20 15:10:00,27.84,27.85,27.83,27.85,149000.0,20.9376,20.9451,20.93,20.9451,149000.0
2013-05-20 15:20:00,27.84,27.89,27.82,27.86,297000.0,20.9376,20.9752,20.9225,20.9526,297000.0
2013-05-20 15:30:00,27.86,27.89,27.85,27.86,253000.0,20.9526,20.9752,20.9451,20.9526,253000.0
2013-05-20 15:40:00,27.86,27.89,27.84,27.84,325400.0,20.9526,20.9752,20.9376,20.9376,325400.0
2013-05-20 15:50:00,27.84,27.84,27.78,27.8,566400.0,20.9376,20.9376,20.8924,20.9075,566400.0
2013-05-21 09:30:00,27.78,27.82,27.73,27.81,184600.0,20.8924,20.9225,20.8548,20.915,184600.0
2013-05-21 09:40:00,27.82,27.82,27.67,27.75,131000.0,20.9225,20.9225,20.8097,20.8699,131000.0
2013-05-21 09:50:00,27.75,27.81,27.73,27.75,172800.0,20.8699,20.915,20.8548,20.8699,172800.0
2013-05-21 10:00:00,27.75,27.75,27.61,27.63,88000.0,20.8699,20.8699,20.7646,20.7796,88000.0
2013-05-21 10:10:00,27.63,27.64,27.56,27.63,119800.0,20.7796,20.7871,20.727,20.7796,119800.0
2013-05-21 10:20:00,27.63,27.74,27.62,27.73,266600.0,20.7796,20.8624,20.7721,20.8548,266600.0
2013-05-21 10:30:00,27.73,27.8,27.73,27.8,195200.0,20.8548,20.9075,20.8548,20.9075,195200.0
2013-05-21 10:40:00,27.79,27.82,27.79,27.8,150200.0,20.9,20.9225,20.9,20.9075,150200.0
2013-05-21 10:50:00,27.8,27.83,27.8,27.81,114200.0,20.9075,20.93,20.9075,20.915,114200.0
2013-05-21 11:00:00,27.81,27.82,27.77,27.77,139400.0,20.915,20.9225,20.8849,20.8849,139400.0
2013-05-21 11:10:00,27.77,27.87,27.76,27.86,112200.0,20.8849,20.9601,20.8774,20.9526,112200.0
2013-05-21 11:20:00,27.86,27.86,27.83,27.85,85200.0,20.9526,20.9526,20.93,20.9451,85200.0
2013-05-21 11:30:00,27.85,27.95,27.85,27.94,130400.0,20.9451,21.0203,20.9451,21.0128,130400.0
2013-05-21 11:40:00,27.94,27.95,27.93,27.93,79600.0,21.0128,21.0203,21.0052,21.0052,79600.0
2013-05-21 11:50:00,27.93,28.01,27.93,28.0,267000.0,21.0052,21.0654,21.0052,21.0579,267000.0
2013-05-21 12:00:00,28.0,28.03,27.99,28.03,213600.0,21.0579,21.0805,21.0504,21.0805,213600.0
2013-05-21 12:10:00,28.03,28.08,28.0,28.07,197800.0,21.0805,21.1181,21.0579,21.1105,197800.0
2013-05-21 12:20:00,28.07,28.14,28.07,28.13,218400.0,21.1105,21.1632,21.1105,21.1557,218400.0
2013-05-21 12:30:00,28.13,28.14,28.07,28.1,762800.0,21.1557,21.1632,21.1105,21.1331,762800.0
2013-05-21 12:40:00,28.1,28.11,28.05,28.08,452200.0,21.1331,21.1406,21.0955,21.1181,452200.0
2013-05-21 12:50:00,28.09,28.11,28.06,28.08,148400.0,21.1256,21.1406,21.103,21.1181,148400.0
2013-05-21 13:00:00,28.08,28.17,28.08,28.14,171000.0,21.1181,21.1857,21.1181,21.1632,171000.0
2013-05-21 13:10:00,28.14,28.14,28.05,28.06,93400.0,21.1632,21.1632,21.0955,21.103,93400.0
2013-05-21 13:20:00,28.05,28.05,28.0,28.0,93000.0,21.0955,21.0955,21.0579,21.0579,93000.0
2013-05-21 13:30:00,28.0,28.02,28.0,28.0,88800.0,21.0579,21.0729,21.0579,21.0579,88800.0
2013-05-21 13:40:00,28.0,28.02,28.0,28.0,84200.0,21.0579,21.0729,21.0579,21.0579,84200.0
2013-05-21 13:50:00,28.01,28.02,28.0,28.0,84600.0,21.0654,21.0729,21.0579,21.0579,84600.0
2013-05-21 14:00:00,28.0,28.01,28.0,28.0,68000.0,21.0579,21.0654,21.0579,21.0579,68000.0
2013-05-21 14:10:00,28.0,28.02,28.0,28.0,195000.0,21.0579,21.0729,21.0579,21.0579,195000.0
2013-05-21 14:20:00,28.0,28.0,27.95,27.95,260400.0,21.0579,21.0579,21.0203,21.0203,260400.0
2013-05-21 14:30:00,27.94,27.96,27.93,27.93,119600.0,21.0128,21.0278,21.0052,21.0052,119600.0
2013-05-21 14:40:00,27.94,27.94,27.9,27.93,96200.0,21.0128,21.0128,20.9827,21.0052,96200.0
2013-05-21 14:50:00,27.93,27.93,27.91,27.93,97400.0,21.0052,21.0052,20.9902,21.0052,97400.0
2013-05-21 15:00:00,27.93,27.95,27.91,27.92,192400.0,21.0052,21.0203,20.9902,20.9977,192400.0
2013-05-21 15:10:00,27.92,27.96,27.91,27.94,131200.0,20.9977,21.0278,20.9902,21.0128,131200.0
2013-05-21 15:20:00,27.93,27.97,27.93,27.94,105800.0,21.0052,21.0353,21.0052,21.0128,105800.0
2013-05-21 15:30:00,27.93,27.96,27.93,27.94,96200.0,21.0052,21.0278,21.0052,21.0128,96200.0
2013-05-21 15:40:00,27.94,27.96,27.89,27.9,222800.0,21.0128,21.0278,20.9752,20.9827,222800.0
2013-05-21 15:50:00,27.9,27.96,27.89,27.93,374600.0,20.9827,21.0278,20.9752,21.0052,374600.0
2013-05-22 09:30:00,28.01,28.01,27.8,27.97,320200.0,21.0654,21.0654,20.9075,21.0353,320200.0
2013-05-22 09:40:00,27.96,27.97,27.84,27.86,365000.0,21.0278,21.0353,20.9376,20.9526,365000.0
2013-05-22 09:50:00,27.86,27.9,27.84,27.86,304600.0,20.9526,20.9827,20.9376,20.9526,304600.0
2013-05-22 10:00:00,27.86,28.0,27.86,27.99,245800.0,20.9526,21.0579,20.9526,21.0504,245800.0
2013-05-22 10:10:00,28.0,28.18,28.0,28.13,268400.0,21.0579,21.1933,21.0579,21.1557,268400.0
2013-05-22 10:20:00,28.13,28.21,28.11,28.18,165800.0,21.1557,21.2158,21.1406,21.1933,165800.0
2013-05-22 10:30:00,28.18,28.21,28.03,28.06,556000.0,21.1933,21.2158,21.0805,21.103,556000.0
2013-05-22 10:40:00,28.06,28.17,28.05,28.12,371000.0,21.103,21.1857,21.0955,21.1481,371000.0
2013-05-22 10:50:00,28.12,28.18,28.08,28.1,404600.0,21.1481,21.1933,21.1181,21.1331,404600.0
2013-05-22 11:00:00,28.09,28.18,28.05,28.17,92200.0,21.1256,21.1933,21.0955,21.1857,92200.0
2013-05-22 11:10:00,28.16,28.25,28.14,28.25,133400.0,21.1782,21.2459,21.1632,21.2459,133400.0
2013-05-22 11:20:00,28.24,28.28,28.23,28.28,278200.0,21.2384,21.2685,21.2309,21.2685,278200.0
2013-05-22 11:30:00,28.28,28.32,28.22,28.27,86600.0,21.2685,21.2986,21.2233,21.2609,86600.0
2013-05-22 11:40:00,28.25,28.39,28.24,28.35,140200.0,21.2459,21.3512,21.2384,21.3211,140200.0
2013-05-22 11:50:00,28.35,28.36,28.28,28.3,132600.0,21.3211,21.3286,21.2685,21.2835,132600.0
2013-05-22 12:00:00,28.3,28.38,28.3,28.36,306800.0,21.2835,21.3437,21.2835,21.3286,306800.0
2013-05-22 12:10:00,28.36,28.38,28.3,28.3,112800.0,21.3286,21.3437,21.2835,21.2835,112800.0
2013-05-22 12:20:00,28.3,28.31,28.23,28.26,81000.0,21.2835,21.291,21.2309,21.2534,81000.0
2013-05-22 12:30:00,28.27,28.29,28.25,28.27,82600.0,21.2609,21.276,21.2459,21.2609,82600.0
2013-05-22 12:40:00,28.26,28.27,28.22,28.22,77200.0,21.2534,21.2609,21.2233,21.2233,77200.0
2013-05-22 12:50:00,28.22,28.26,28.22,28.25,116400.0,21.2233,21.2534,21.2233,21.2459,116400.0
2013-05-22 13:00:00,28.25,28.27,28.22,28.23,78000.0,21.2459,21.2609,21.2233,21.2309,78000.0
2013-05-22 13:10:00,28.24,28.25,28.21,28.21,146400.0,21.2384,21.2459,21.2158,21.2158,146400.0
2013-05-22 13:20:00,28.21,28.24,28.21,28.24,194600.0,21.2158,21.2384,21.2158,21.2384,194600.0
2013-05-22 13:30:00,28.24,28.24,28.14,28.15,160800.0,21.2384,21.2384,21.1632,21.1707,160800.0
2013-05-22 13:40:00,28.15,28.15,28.02,28.09,103800.0,21.1707,21.1707,21.0729,21.1256,103800.0
2013-05-22 13:50:00,28.09,28.1,28.04,28.05,91400.0,21.1256,21.1331,21.088,21.0955,91400.0
2013-05-22 14:00:00,28.05,28.1,27.86,27.89,242000.0,21.0955,21.1331,20.9526,20.9752,242000.0
2013-05-22 14:10:00,27.88,27.89,27.76,27.88,114200.0,20.9676,20.9752,20.8774,20.9676,114200.0
2013-05-22 14:20:00,27.88,27.92,27.83,27.86,110600.0,20.9676,20.9977,20.93,20.9526,110600.0
2013-05-22 14:30:00,27.86,27.86,27.72,27.73,175200.0,20.9526,20.9526,20.8473,20.8548,175200.0
2013-05-22 14:40:00,27.74,27.75,27.7,27.75,145600.0,20.8624,20.8699,20.8323,20.8699,145600.0
2013-05-22 14:50:00,27.75,27.81,27.74,27.8,78200.0,20.8699,20.915,20.8624,20.9075,78200.0
2013-05-22 15:00:00,27.8,27.8,27.71,27.75,103200.0,20.9075,20.9075,20.8398,20.8699,103200.0
2013-05-22 15:10:00,27.75,27.77,27.68,27.68,101200.0,20.8699,20.8849,20.8172,20.8172,101200.0
2013-05-22 15:20:00,27.69,27.69,27.59,27.59,144200.0,20.8248,20.8248,20.7495,20.7495,144200.0
2013-05-22 15:30:00,27.59,27.63,27.56,27.6,180400.0,20.7495,20.7796,20.727,20.7571,180400.0
2013-05-22 15:40:00,27.59,27.65,27.58,27.64,227800.0,20.7495,20.7947,20.742,20.7871,227800.0
2013-05-22 15:50:00,27.63,27.72,27.62,27.67,441200.0,20.7796,20.8473,20.7721,20.8097,441200.0
2013-05-23 09:30:00,27.33,27.48,27.24,27.42,351800.0,20.554,20.6668,20.4863,20.6217,351800.0
2013-05-23 09:40:00,27.43,27.53,27.42,27.47,196400.0,20.6292,20.7044,20.6217,20.6593,196400.0
2013-05-23 09:50:00,27.47,27.48,27.31,27.32,178600.0,20.6593,20.6668,20.539,20.5465,178600.0
2013-05-23 10:00:00,27.32,27.42,27.28,27.39,189400.0,20.5465,20.6217,20.5164,20.5991,189400.0
2013-05-23 10:10:00,27.39,27.51,27.37,27.45,174200.0,20.5991,20.6894,20.5841,20.6443,174200.0
2013-05-23 10:20:00,27.45,27.49,27.39,27.43,100800.0,20.6443,20.6743,20.5991,20.6292,100800.0
2013-05-23 10:30:00,27.44,27.45,27.41,27.43,130800.0,20.6367,20.6443,20.6142,20.6292,130800.0
2013-05-23 10:40:00,27.43,27.44,27.27,27.28,116200.0,20.6292,20.6367,20.5089,20.5164,116200.0
2013-05-23 10:50:00,27.28,27.38,27.28,27.31,101400.0,20.5164,20.5916,20.5164,20.539,101400.0
2013-05-23 11:00:00,27.31,27.42,27.31,27.42,102000.0,20.539,20.6217,20.539,20.6217,102000.0
2013-05-23 11:10:00,27.41,27.5,27.41,27.47,95800.0,20.6142,20.6819,20.6142,20.6593,95800.0
2013-05-23 11:20:00,27.46,27.5,27.41,27.41,124200.0,20.6518,20.6819,20.6142,20.6142,124200.0
2013-05-23 11:30:00,27.42,27.47,27.41,27.46,131800.0,20.6217,20.6593,20.6142,20.6518,131800.0
2013-05-23 11:40:00,27.46,27.48,27.39,27.41,103400.0,20.6518,20.6668,20.5991,20.6142,103400.0
2013-05-23 11:50:00,27.42,27.48,27.42,27.45,139200.0,20.6217,20.6668,20.6217,20.6443,139200.0
2013-05-23 12:00:00,27.46,27.5,27.45,27.49,126200.0,20.6518,20.6819,20.6443,20.6743,126200.0
2013-05-23 12:10:00,27.49,27.56,27.45,27.46,145000.0,20.6743,20.727,20.6443,20.6518,145000.0
2013-05-23 12:20:00,27.46,27.5,27.43,27.45,69600.0,20.6518,20.6819,20.6292,20.6443,69600.0
2013-05-23 12:30:00,27.43,27.43,27.35,27.35,78600.0,20.6292,20.6292,20.569,20.569,78600.0
2013-05-23 12:40:00,27.36,27.4,27.35,27.4,39400.0,20.5766,20.6067,20.569,20.6067,39400.0
2013-05-23 12:50:00,27.39,27.44,27.37,27.43,84000.0,20.5991,20.6367,20.5841,20.6292,84000.0
2013-05-23 13:00:00,27.43,27.48,27.43,27.46,71200.0,20.6292,20.6668,20.6292,20.6518,71200.0
2013-05-23 13:10:00,27.46,27.46,27.42,27.43,154000.0,20.6518,20.6518,20.6217,20.6292,154000.0
2013-05-23 13:20:00,27.43,27.43,27.35,27.36,96600.0,20.6292,20.6292,20.569,20.5766,96600.0
2013-05-23 13:30:00,27.36,27.39,27.35,27.38,33000.0,20.5766,20.5991,20.569,20.5916,33000.0
2013-05-23 13:40:00,27.38,27.41,27.35,27.39,63800.0,20.5916,20.6142,20.569,20.5991,63800.0
2013-05-23 13:50:00,27.39,27.49,27.39,27.49,59200.0,20.5991,20.6743,20.5991,20.6743,59200.0
2013-05-23 14:00:00,27.49,27.49,27.43,27.47,98000.0,20.6743,20.6743,20.6292,20.6593,98000.0
2013-05-23 14:10:00,27.48,27.5,27.46,27.49,67400.0,20.6668,20.6819,20.6518,20.6743,67400.0
2013-05-23 14:20:00,27.49,27.5,27.45,27.46,128200.0,20.6743,20.6819,20.6443,20.6518,128200.0
2013-05-23 14:30:00,27.46,27.46,27.4,27.46,65600.0,20.6518,20.6518,20.6067,20.6518,65600.0
2013-05-23 14:40:00,27.46,27.56,27.46,27.55,87600.0,20.6518,20.727,20.6518,20.7195,87600.0
2013-05-23 14:50:00,27.56,27.58,27.53,27.56,151800.0,20.727,20.742,20.7044,20.727,151800.0
2013-05-23 15:00:00,27.55,27.58,27.55,27.58,89000.0,20.7195,20.742,20.7195,20.742,89000.0
2013-05-23 15:10:00,27.57,27.62,27.51,27.52,139400.0,20.7345,20.7721,20.6894,20.6969,139400.0
2013-05-23 15:20:00,27.52,27.56,27.52,27.55,84200.0,20.6969,20.727,20.6969,20.7195,84200.0
2013-05-23 15:30:00,27.55,27.56,27.5,27.51,162000.0,20.7195,20.727,20.6819,20.6894,162000.0
2013-05-23 15:40:00,27.51,27.56,27.47,27.48,184800.0,20.6894,20.727,20.6593,20.6668,184800.0
2013-05-23 15:50:00,27.48,27.56,27.47,27.55,390200.0,20.6668,20.727,20.6593,20.7195,390200.0
2013-05-24 09:30:00,27.42,27.49,27.21,27.29,153800.0,20.6217,20.6743,20.4638,20.5239,153800.0
2013-05-24 09:40:00,27.28,27.34,27.27,27.29,143400.0,20.5164,20.5615,20.5089,20.5239,143400.0
2013-05-24 09:50:00,27.29,27.29,27.18,27.18,68000.0,20.5239,20.5239,20.4412,20.4412,68000.0
2013-05-24 10:00:00,27.19,27.2,27.08,27.1,201000.0,20.4487,20.4562,20.366,20.381,201000.0
2013-05-24 10:10:00,27.08,27.1,27.05,27.08,132000.0,20.366,20.381,20.3434,20.366,132000.0
2013-05-24 10:20:00,27.09,27.1,27.01,27.1,81600.0,20.3735,20.381,20.3133,20.381,81600.0
2013-05-24 10:30:00,27.1,27.18,27.1,27.18,114000.0,20.381,20.4412,20.381,20.4412,114000.0
2013-05-24 10:40:00,27.18,27.21,27.11,27.11,113000.0,20.4412,20.4638,20.3886,20.3886,113000.0
2013-05-24 10:50:00,27.11,27.15,27.11,27.15,72800.0,20.3886,20.4186,20.3886,20.4186,72800.0
2013-05-24 11:00:00,27.14,27.14,27.08,27.12,70800.0,20.4111,20.4111,20.366,20.3961,70800.0
2013-05-24 11:10:00,27.13,27.19,27.11,27.17,69800.0,20.4036,20.4487,20.3886,20.4337,69800.0
2013-05-24 11:20:00,27.17,27.2,27.15,27.17,77000.0,20.4337,20.4562,20.4186,20.4337,77000.0
2013-05-24 11:30:00,27.16,27.22,27.11,27.22,100000.0,20.4262,20.4713,20.3886,20.4713,100000.0
2013-05-24 11:40:00,27.22,27.25,27.22,27.23,44600.0,20.4713,20.4938,20.4713,20.4788,44600.0
2013-05-24 11:50:00,27.22,27.25,27.18,27.24,67600.0,20.4713,20.4938,20.4412,20.4863,67600.0
2013-05-24 12:00:00,27.24,27.25,27.2,27.24,75600.0,20.4863,20.4938,20.4562,20.4863,75600.0
2013-05-24 12:10:00,27.24,27.25,27.21,27.23,59400.0,20.4863,20.4938,20.4638,20.4788,59400.0
2013-05-24 12:20:00,27.23,27.25,27.21,27.24,59200.0,20.4788,20.4938,20.4638,20.4863,59200.0
2013-05-24 12:30:00,27.24,27.25,27.17,27.18,47200.0,20.4863,20.4938,20.4337,20.4412,47200.0
2013-05-24 12:40:00,27.18,27.25,27.17,27.23,61200.0,20.4412,20.4938,20.4337,20.4788,61200.0
2013-05-24 12:50:00,27.23,27.3,27.22,27.28,59200.0,20.4788,20.5314,20.4713,20.5164,59200.0
2013-05-24 13:00:00,27.28,27.29,27.27,27.29,58000.0,20.5164,20.5239,20.5089,20.5239,58000.0
2013-05-24 13:10:00,27.28,27.33,27.27,27.32,80800.0,20.5164,20.554,20.5089,20.5465,80800.0
2013-05-24 13:20:00,27.32,27.38,27.32,27.38,67000.0,20.5465,20.5916,20.5465,20.5916,67000.0
2013-05-24 13:30:00,27.38,27.38,27.35,27.36,86200.0,20.5916,20.5916,20.569,20.5766,86200.0
2013-05-24 13:40:00,27.36,27.36,27.31,27.31,104200.0,20.5766,20.5766,20.539,20.539,104200.0
2013-05-24 13:50:00,27.31,27.36,27.29,27.35,123600.0,20.539,20.5766,20.5239,20.569,123600.0
2013-05-24 14:00:00,27.35,27.36,27.31,27.33,125400.0,20.569,20.5766,20.539,20.554,125400.0
2013-05-24 14:10:00,27.33,27.41,27.32,27.4,50800.0,20.554,20.6142,20.5465,20.6067,50800.0
2013-05-24 14:20:00,27.41,27.43,27.4,27.43,86000.0,20.6142,20.6292,20.6067,20.6292,86000.0
2013-05-24 14:30:00,27.43,27.43,27.38,27.4,58800.0,20.6292,20.6292,20.5916,20.6067,58800.0
2013-05-24 14:40:00,27.4,27.45,27.4,27.42,76600.0,20.6067,20.6443,20.6067,20.6217,76600.0
2013-05-24 14:50:00,27.42,27.45,27.42,27.42,88600.0,20.6217,20.6443,20.6217,20.6217,88600.0
2013-05-24 15:00:00,27.42,27.47,27.41,27.47,85400.0,20.6217,20.6593,20.6142,20.6593,85400.0
2013-05-24 15:10:00,27.47,27.48,27.42,27.42,125600.0,20.6593,20.6668,20.6217,20.6217,125600.0
2013-05-24 15:20:00,27.41,27.45,27.41,27.43,118600.0,20.6142,20.6443,20.6142,20.6292,118600.0
2013-05-24 15:30:00,27.43,27.45,27.4,27.42,176400.0,20.6292,20.6443,20.6067,20.6217,176400.0
2013-05-24 15:40:00,27.42,27.43,27.38,27.43,193800.0,20.6217,20.6292,20.5916,20.6292,193800.0
2013-05-24 15:50:00,27.43,27.49,27.4,27.49,299600.0,20.6292,20.6743,20.6067,20.6743,299600.0
2013-05-28 09:30:00,27.82,27.89,27.75,27.79,249400.0,20.9225,20.9752,20.8699,20.9,249400.0
2013-05-28 09:40:00,27.79,27.84,27.73,27.81,106800.0,20.9,20.9376,20.8548,20.915,106800.0
2013-05-28 09:50:00,27.81,27.82,27.7,27.77,87600.0,20.915,20.9225,20.8323,20.8849,87600.0
2013-05-28 10:00:00,27.8,27.95,27.78,27.95,206000.0,20.9075,21.0203,20.8924,21.0203,206000.0
2013-05-28 10:10:00,27.95,28.03,27.89,28.02,144400.0,21.0203,21.0805,20.9752,21.0729,144400.0
2013-05-28 10:20:00,28.02,28.06,27.97,27.97,129800.0,21.0729,21.103,21.0353,21.0353,129800.0
2013-05-28 10:30:00,27.97,27.97,27.93,27.93,40400.0,21.0353,21.0353,21.0052,21.0052,40400.0
2013-05-28 10:40:00,27.93,27.93,27.87,27.92,56000.0,21.0052,21.0052,20.9601,20.9977,56000.0
2013-05-28 10:50:00,27.92,27.92,27.86,27.89,105600.0,20.9977,20.9977,20.9526,20.9752,105600.0
2013-05-28 11:00:00,27.89,27.89,27.84,27.85,84600.0,20.9752,20.9752,20.9376,20.9451,84600.0
2013-05-28 11:10:00,27.85,27.91,27.83,27.89,82200.0,20.9451,20.9902,20.93,20.9752,82200.0
2013-05-28 11:20:00,27.89,27.89,27.8,27.81,75200.0,20.9752,20.9752,20.9075,20.915,75200.0
2013-05-28 11:30:00,27.8,27.8,27.7,27.7,36800.0,20.9075,20.9075,20.8323,20.8323,36800.0
2013-05-28 11:40:00,27.71,27.77,27.7,27.76,43800.0,20.8398,20.8849,20.8323,20.8774,43800.0
2013-05-28 11:50:00,27.75,27.77,27.71,27.71,40000.0,20.8699,20.8849,20.8398,20.8398,40000.0
2013-05-28 12:00:00,27.7,27.73,27.69,27.71,40400.0,20.8323,20.8548,20.8248,20.8398,40400.0
2013-05-28 12:10:00,27.71,27.74,27.7,27.74,58200.0,20.8398,20.8624,20.8323,20.8624,58200.0
2013-05-28 12:20:00,27.74,27.75,27.72,27.73,25200.0,20.8624,20.8699,20.8473,20.8548,25200.0
2013-05-28 12:30:00,27.73,27.75,27.71,27.75,87800.0,20.8548,20.8699,20.8398,20.8699,87800.0
2013-05-28 12:40:00,27.75,27.77,27.73,27.73,31400.0,20.8699,20.8849,20.8548,20.8548,31400.0
2013-05-28 12:50:00,27.72,27.72,27.7,27.72,25000.0,20.8473,20.8473,20.8323,20.8473,25000.0
2013-05-28 13:00:00,27.72,27.8,27.72,27.78,42000.0,20.8473,20.9075,20.8473,20.8924,42000.0
2013-05-28 13:10:00,27.78,27.83,27.77,27.81,82200.0,20.8924,20.93,20.8849,20.915,82200.0
2013-05-28 13:20:00,27.81,27.83,27.78,27.79,56200.0,20.915,20.93,20.8924,20.9,56200.0
2013-05-28 13:30:00,27.79,27.79,27.73,27.73,52400.0,20.9,20.9,20.8548,20.8548,52400.0
2013-05-28 13:40:00,27.73,27.73,27.62,27.64,49600.0,20.8548,20.8548,20.7721,20.7871,49600.0
2013-05-28 13:50:00,27.64,27.65,27.59,27.63,55200.0,20.7871,20.7947,20.7495,20.7796,55200.0
2013-05-28 14:00:00,27.63,27.64,27.56,27.6,76800.0,20.7796,20.7871,20.727,20.7571,76800.0
2013-05-28 14:10:00,27.6,27.64,27.56,27.64,43200.0,20.7571,20.7871,20.727,20.7871,43200.0
2013-05-28 14:20:00,27.64,27.65,27.59,27.62,35200.0,20.7871,20.7947,20.7495,20.7721,35200.0
2013-05-28 14:30:00,27.61,27.61,27.55,27.56,43600.0,20.7646,20.7646,20.7195,20.727,43600.0
2013-05-28 14:40:00,27.56,27.62,27.56,27.61,61600.0,20.727,20.7721,20.727,20.7646,61600.0
2013-05-28 14:50:00,27.61,27.64,27.6,27.61,54400.0,20.7646,20.7871,20.7571,20.7646,54400.0
2013-05-28 15:00:00,27.61,27.66,27.6,27.63,82000.0,20.7646,20.8022,20.7571,20.7796,82000.0
2013-05-28 15:10:00,27.64,27.66,27.61,27.63,161800.0,20.7871,20.8022,20.7646,20.7796,161800.0
2013-05-28 15:20:00,27.64,27.65,27.57,27.58,137800.0,20.7871,20.7947,20.7345,20.742,137800.0
2013-05-28 15:30:00,27.58,27.66,27.57,27.66,159200.0,20.742,20.8022,20.7345,20.8022,159200.0
2013-05-28 15:40:00,27.66,27.67,27.61,27.63,205600.0,20.8022,20.8097,20.7646,20.7796,205600.0
2013-05-28 15:50:00,27.63,27.63,27.55,27.56,544600.0,20.7796,20.7796,20.7195,20.727,544600.0
2013-05-29 09:30:00,27.33,27.48,27.27,27.43,176400.0,20.554,20.6668,20.5089,20.6292,176400.0
2013-05-29 09:40:00,27.42,27.46,27.36,27.45,85800.0,20.6217,20.6518,20.5766,20.6443,85800.0
2013-05-29 09:50:00,27.45,27.58,27.45,27.55,80000.0,20.6443,20.742,20.6443,20.7195,80000.0
2013-05-29 10:00:00,27.55,27.66,27.54,27.6,101000.0,20.7195,20.8022,20.7119,20.7571,101000.0
2013-05-29 10:10:00,27.6,27.66,27.59,27.63,122600.0,20.7571,20.8022,20.7495,20.7796,122600.0
2013-05-29 10:20:00,27.62,27.66,27.54,27.65,112000.0,20.7721,20.8022,20.7119,20.7947,112000.0
2013-05-29 10:30:00,27.65,27.71,27.62,27.7,81400.0,20.7947,20.8398,20.7721,20.8323,81400.0
2013-05-29 10:40:00,27.7,27.7,27.6,27.61,118800.0,20.8323,20.8323,20.7571,20.7646,118800.0
2013-05-29 10:50:00,27.61,27.63,27.55,27.57,113200.0,20.7646,20.7796,20.7195,20.7345,113200.0
2013-05-29 11:00:00,27.57,27.57,27.48,27.52,131800.0,20.7345,20.7345,20.6668,20.6969,131800.0
2013-05-29 11:10:00,27.53,27.6,27.51,27.58,66800.0,20.7044,20.7571,20.6894,20.742,66800.0
2013-05-29 11:20:00,27.59,27.67,27.57,27.67,91600.0,20.7495,20.8097,20.7345,20.8097,91600.0
2013-05-29 11:30:00,27.67,27.72,27.67,27.68,89200.0,20.8097,20.8473,20.8097,20.8172,89200.0
2013-05-29 11:40:00,27.69,27.81,27.66,27.81,95000.0,20.8248,20.915,20.8022,20.915,95000.0
2013-05-29 11:50:00,27.81,27.82,27.78,27.81,114800.0,20.915,20.9225,20.8924,20.915,114800.0
2013-05-29 12:00:00,27.81,27.83,27.75,27.76,56600.0,20.915,20.93,20.8699,20.8774,56600.0
2013-05-29 12:10:00,27.75,27.77,27.73,27.77,113400.0,20.8699,20.8849,20.8548,20.8849,113400.0
2013-05-29 12:20:00,27.77,27.77,27.72,27.74,45800.0,20.8849,20.8849,20.8473,20.8624,45800.0
2013-05-29 12:30:00,27.74,27.75,27.68,27.71,71400.0,20.8624,20.8699,20.8172,20.8398,71400.0
2013-05-29 12:40:00,27.72,27.75,27.71,27.72,53800.0,20.8473,20.8699,20.8398,20.8473,53800.0
2013-05-29 12:50:00,27.72,27.73,27.67,27.67,49200.0,20.8473,20.8548,20.8097,20.8097,49200.0
2013-05-29 13:00:00,27.68,27.74,27.67,27.73,53200.0,20.8172,20.8624,20.8097,20.8548,53200.0
2013-05-29 13:10:00,27.74,27.75,27.68,27.74,44800.0,20.8624,20.8699,20.8172,20.8624,44800.0
2013-05-29 13:20:00,27.74,27.78,27.73,27.77,81800.0,20.8624,20.8924,20.8548,20.8849,81800.0
2013-05-29 13:30:00,27.78,27.81,27.76,27.81,44200.0,20.8924,20.915,20.8774,20.915,44200.0
2013-05-29 13:40:00,27.81,27.87,27.8,27.85,66400.0,20.915,20.9601,20.9075,20.9451,66400.0
2013-05-29 13:50:00,27.85,27.86,27.82,27.84,123200.0,20.9451,20.9526,20.9225,20.9376,123200.0
2013-05-29 14:00:00,27.84,27.9,27.83,27.88,96400.0,20.9376,20.9827,20.93,20.9676,96400.0
2013-05-29 14:10:00,27.88,27.92,27.88,27.9,96200.0,20.9676,20.9977,20.9676,20.9827,96200.0
2013-05-29 14:20:00,27.9,27.93,27.87,27.88,92000.0,20.9827,21.0052,20.9601,20.9676,92000.0
2013-05-29 14:30:00,27.88,27.9,27.86,27.9,75400.0,20.9676,20.9827,20.9526,20.9827,75400.0
2013-05-29 14:40:00,27.9,27.91,27.88,27.89,73000.0,20.9827,20.9902,20.9676,20.9752,73000.0
2013-05-29 14:50:00,27.89,27.9,27.86,27.86,94800.0,20.9752,20.9827,20.9526,20.9526,94800.0
2013-05-29 15:00:00,27.86,27.91,27.86,27.9,110600.0,20.9526,20.9902,20.9526,20.9827,110600.0
2013-05-29 15:10:00,27.9,27.93,27.88,27.9,221400.0,20.9827,21.0052,20.9676,20.9827,221400.0
2013-05-29 15:20:00,27.9,27.97,27.9,27.97,100400.0,20.9827,21.0353,20.9827,21.0353,100400.0
2013-05-29 15:30:00,27.97,27.99,27.94,27.97,150400.0,21.0353,21.0504,21.0128,21.0353,150400.0
2013-05-29 15:40:00,27.97,27.97,27.85,27.86,263400.0,21.0353,21.0353,20.9451,20.9526,263400.0
2013-05-29 15:50:00,27.86,27.89,27.83,27.85,686800.0,20.9526,20.9752,20.93,20.9451,686800.0
2013-05-30 09:30:00,27.92,27.99,27.88,27.98,94400.0,20.9977,21.0504,20.9676,21.0428,94400.0
2013-05-30 09:40:00,27.99,28.11,27.96,28.08,83200.0,21.0504,21.1406,21.0278,21.1181,83200.0
2013-05-30 09:50:00,28.09,28.21,28.05,28.21,122000.0,21.1256,21.2158,21.0955,21.2158,122000.0
2013-05-30 10:00:00,28.21,28.25,28.19,28.24,236600.0,21.2158,21.2459,21.2008,21.2384,236600.0
2013-05-30 10:10:00,28.25,28.3,28.24,28.25,69200.0,21.2459,21.2835,21.2384,21.2459,69200.0
2013-05-30 10:20:00,28.27,28.31,28.24,28.25,67400.0,21.2609,21.291,21.2384,21.2459,67400.0
2013-05-30 10:30:00,28.25,28.33,28.25,28.33,99800.0,21.2459,21.3061,21.2459,21.3061,99800.0
2013-05-30 10:40:00,28.32,28.45,28.32,28.43,196000.0,21.2986,21.3963,21.2986,21.3813,196000.0
2013-05-30 10:50:00,28.43,28.48,28.4,28.48,121400.0,21.3813,21.4189,21.3587,21.4189,121400.0
2013-05-30 11:00:00,28.47,28.48,28.35,28.35,136200.0,21.4114,21.4189,21.3211,21.3211,136200.0
2013-05-30 11:10:00,28.35,28.42,28.33,28.33,145400.0,21.3211,21.3738,21.3061,21.3061,145400.0
2013-05-30 11:20:00,28.33,28.38,28.31,28.38,90600.0,21.3061,21.3437,21.291,21.3437,90600.0
2013-05-30 11:30:00,28.38,28.41,28.36,28.38,77200.0,21.3437,21.3662,21.3286,21.3437,77200.0
2013-05-30 11:40:00,28.38,28.43,28.36,28.37,68400.0,21.3437,21.3813,21.3286,21.3362,68400.0
2013-05-30 11:50:00,28.37,28.45,28.37,28.44,90200.0,21.3362,21.3963,21.3362,21.3888,90200.0
2013-05-30 12:00:00,28.44,28.47,28.41,28.43,65800.0,21.3888,21.4114,21.3662,21.3813,65800.0
2013-05-30 12:10:00,28.43,28.46,28.43,28.46,50600.0,21.3813,21.4038,21.3813,21.4038,50600.0
2013-05-30 12:20:00,28.45,28.45,28.39,28.41,70600.0,21.3963,21.3963,21.3512,21.3662,70600.0
2013-05-30 12:30:00,28.4,28.42,28.38,28.4,114200.0,21.3587,21.3738,21.3437,21.3587,114200.0
2013-05-30 12:40:00,28.4,28.42,28.39,28.42,116800.0,21.3587,21.3738,21.3512,21.3738,116800.0
2013-05-30 12:50:00,28.42,28.47,28.4,28.47,100200.0,21.3738,21.4114,21.3587,21.4114,100200.0
2013-05-30 13:00:00,28.47,28.47,28.39,28.4,51200.0,21.4114,21.4114,21.3512,21.3587,51200.0
2013-05-30 13:10:00,28.4,28.42,28.38,28.39,69000.0,21.3587,21.3738,21.3437,21.3512,69000.0
2013-05-30 13:20:00,28.39,28.4,28.36,28.4,59600.0,21.3512,21.3587,21.3286,21.3587,59600.0
2013-05-30 13:30:00,28.4,28.42,28.36,28.42,60800.0,21.3587,21.3738,21.3286,21.3738,60800.0
2013-05-30 13:40:00,28.42,28.43,28.41,28.42,49000.0,21.3738,21.3813,21.3662,21.3738,49000.0
2013-05-30 13:50:00,28.42,28.45,28.39,28.41,59400.0,21.3738,21.3963,21.3512,21.3662,59400.0
2013-05-30 14:00:00,28.41,28.45,28.4,28.4,54200.0,21.3662,21.3963,21.3587,21.3587,54200.0
2013-05-30 14:10:00,28.4,28.42,28.39,28.39,96600.0,21.3587,21.3738,21.3512,21.3512,96600.0
2013-05-30 14:20:00,28.39,28.42,28.39,28.42,53200.0,21.3512,21.3738,21.3512,21.3738,53200.0
2013-05-30 14:30:00,28.43,28.43,28.38,28.41,92400.0,21.3813,21.3813,21.3437,21.3662,92400.0
2013-05-30 14:40:00,28.41,28.41,28.36,28.4,74800.0,21.3662,21.3662,21.3286,21.3587,74800.0
2013-05-30 14:50:00,28.4,28.43,28.4,28.41,67800.0,21.3587,21.3813,21.3587,21.3662,67800.0
2013-05-30 15:00:00,28.4,28.41,28.36,28.4,66200.0,21.3587,21.3662,21.3286,21.3587,66200.0
2013-05-30 15:10:00,28.4,28.4,28.37,28.39,112200.0,21.3587,21.3587,21.3362,21.3512,112200.0
2013-05-30 15:20:00,28.39,28.41,28.35,28.36,164800.0,21.3512,21.3662,21.3211,21.3286,164800.0
2013-05-30 15:30:00,28.36,28.38,28.31,28.35,141800.0,21.3286,21.3437,21.291,21.3211,141800.0
2013-05-30 15:40:00,28.34,28.35,28.25,28.25,258200.0,21.3136,21.3211,21.2459,21.2459,258200.0
2013-05-30 15:50:00,28.25,28.28,28.22,28.28,460800.0,21.2459,21.2685,21.2233,21.2685,460800.0
2013-05-31 09:30:00,28.23,28.23,27.95,28.04,143800.0,21.2309,21.2309,21.0203,21.088,143800.0
2013-05-31 09:40:00,28.05,28.15,28.05,28.11,53600.0,21.0955,21.1707,21.0955,21.1406,53600.0
2013-05-31 09:50:00,28.12,28.18,28.07,28.1,51200.0,21.1481,21.1933,21.1105,21.1331,51200.0
2013-05-31 10:00:00,28.1,28.17,28.05,28.06,98400.0,21.1331,21.1857,21.0955,21.103,98400.0
2013-05-31 10:10:00,28.05,28.06,27.93,28.0,73200.0,21.0955,21.103,21.0052,21.0579,73200.0
2013-05-31 10:20:00,28.0,28.09,28.0,28.07,88000.0,21.0579,21.1256,21.0579,21.1105,88000.0
2013-05-31 10:30:00,28.06,28.25,28.05,28.23,142000.0,21.103,21.2459,21.0955,21.2309,142000.0
2013-05-31 10:40:00,28.22,28.22,28.13,28.19,120600.0,21.2233,21.2233,21.1557,21.2008,120600.0
2013-05-31 10:50:00,28.19,28.24,28.15,28.15,117800.0,21.2008,21.2384,21.1707,21.1707,117800.0
2013-05-31 11:00:00,28.15,28.3,28.13,28.29,144400.0,21.1707,21.2835,21.1557,21.276,144400.0
2013-05-31 11:10:00,28.29,28.34,28.28,28.3,93000.0,21.276,21.3136,21.2685,21.2835,93000.0
2013-05-31 11:20:00,28.3,28.38,28.3,28.34,181200.0,21.2835,21.3437,21.2835,21.3136,181200.0
2013-05-31 11:30:00,28.34,28.41,28.34,28.41,101400.0,21.3136,21.3662,21.3136,21.3662,101400.0
2013-05-31 11:40:00,28.41,28.45,28.4,28.43,86400.0,21.3662,21.3963,21.3587,21.3813,86400.0
2013-05-31 11:50:00,28.43,28.45,28.42,28.42,61400.0,21.3813,21.3963,21.3738,21.3738,61400.0
2013-05-31 12:00:00,28.42,28.43,28.4,28.43,94400.0,21.3738,21.3813,21.3587,21.3813,94400.0
2013-05-31 12:10:00,28.42,28.43,28.38,28.42,66600.0,21.3738,21.3813,21.3437,21.3738,66600.0
2013-05-31 12:20:00,28.42,28.43,28.37,28.38,46400.0,21.3738,21.3813,21.3362,21.3437,46400.0
2013-05-31 12:30:00,28.37,28.4,28.36,28.38,72800.0,21.3362,21.3587,21.3286,21.3437,72800.0
2013-05-31 12:40:00,28.37,28.39,28.35,28.38,66400.0,21.3362,21.3512,21.3211,21.3437,66400.0
2013-05-31 12:50:00,28.38,28.39,28.35,28.35,39800.0,21.3437,21.3512,21.3211,21.3211,39800.0
2013-05-31 13:00:00,28.35,28.35,28.32,28.34,41400.0,21.3211,21.3211,21.2986,21.3136,41400.0
2013-05-31 13:10:00,28.34,28.35,28.28,28.29,54400.0,21.3136,21.3211,21.2685,21.276,54400.0
2013-05-31 13:20:00,28.29,28.29,28.27,28.28,35400.0,21.276,21.276,21.2609,21.2685,35400.0
2013-05-31 13:30:00,28.28,28.28,28.23,28.23,48200.0,21.2685,21.2685,21.2309,21.2309,48200.0
2013-05-31 13:40:00,28.23,28.23,28.18,28.21,70000.0,21.2309,21.2309,21.1933,21.2158,70000.0
2013-05-31 13:50:00,28.21,28.21,28.15,28.21,73000.0,21.2158,21.2158,21.1707,21.2158,73000.0
2013-05-31 14:00:00,28.21,28.25,28.2,28.25,74800.0,21.2158,21.2459,21.2083,21.2459,74800.0
2013-05-31 14:10:00,28.25,28.25,28.21,28.23,95800.0,21.2459,21.2459,21.2158,21.2309,95800.0
2013-05-31 14:20:00,28.22,28.26,28.22,28.24,83600.0,21.2233,21.2534,21.2233,21.2384,83600.0
2013-05-31 14:30:00,28.24,28.24,28.15,28.15,62800.0,21.2384,21.2384,21.1707,21.1707,62800.0
2013-05-31 14:40:00,28.15,28.17,28.14,28.15,69800.0,21.1707,21.1857,21.1632,21.1707,69800.0
2013-05-31 14:50:00,28.15,28.17,28.08,28.08,81400.0,21.1707,21.1857,21.1181,21.1181,81400.0
2013-05-31 15:00:00,28.08,28.13,28.08,28.1,95600.0,21.1181,21.1557,21.1181,21.1331,95600.0
2013-05-31 15:10:00,28.1,28.13,28.08,28.1,94800.0,21.1331,21.1557,21.1181,21.1331,94800.0
2013-05-31 15:20:00,28.1,28.13,28.06,28.06,110000.0,21.1331,21.1557,21.103,21.103,110000.0
2013-05-31 15:30:00,28.06,28.08,28.0,28.02,132400.0,21.103,21.1181,21.0579,21.0729,132400.0
2013-05-31 15:40:00,28.01,28.04,27.98,27.98,249600.0,21.0654,21.088,21.0428,21.0428,249600.0
2013-05-31 15:50:00,27.98,28.02,27.85,27.86,606200.0,21.0428,21.0729,20.9451,20.9526,606200.0
2013-06-03 09:30:00,27.92,28.0,27.82,27.82,159000.0,20.9977,21.0579,20.9225,20.9225,159000.0
2013-06-03 09:40:00,27.84,27.88,27.7,27.79,123200.0,20.9376,20.9676,20.8323,20.9,123200.0
2013-06-03 09:50:00,27.78,27.84,27.66,27.67,88800.0,20.8924,20.9376,20.8022,20.8097,88800.0
2013-06-03 10:00:00,27.72,27.86,27.59,27.86,221200.0,20.8473,20.9526,20.7495,20.9526,221200.0
2013-06-03 10:10:00,27.86,27.9,27.82,27.85,221600.0,20.9526,20.9827,20.9225,20.9451,221600.0
2013-06-03 10:20:00,27.85,27.94,27.85,27.86,198000.0,20.9451,21.0128,20.9451,20.9526,198000.0
2013-06-03 10:30:00,27.85,27.86,27.73,27.75,153400.0,20.9451,20.9526,20.8548,20.8699,153400.0
2013-06-03 10:40:00,27.75,27.77,27.67,27.76,207400.0,20.8699,20.8849,20.8097,20.8774,207400.0
2013-06-03 10:50:00,27.77,27.77,27.65,27.68,128000.0,20.8849,20.8849,20.7947,20.8172,128000.0
2013-06-03 11:00:00,27.68,27.73,27.64,27.64,104800.0,20.8172,20.8548,20.7871,20.7871,104800.0
2013-06-03 11:10:00,27.66,27.67,27.55,27.62,106200.0,20.8022,20.8097,20.7195,20.7721,106200.0
2013-06-03 11:20:00,27.62,27.63,27.56,27.6,119000.0,20.7721,20.7796,20.727,20.7571,119000.0
2013-06-03 11:30:00,27.6,27.64,27.57,27.63,92200.0,20.7571,20.7871,20.7345,20.7796,92200.0
2013-06-03 11:40:00,27.63,27.7,27.6,27.68,61600.0,20.7796,20.8323,20.7571,20.8172,61600.0
2013-06-03 11:50:00,27.67,27.72,27.64,27.71,74400.0,20.8097,20.8473,20.7871,20.8398,74400.0
2013-06-03 12:00:00,27.71,27.72,27.68,27.7,113800.0,20.8398,20.8473,20.8172,20.8323,113800.0
2013-06-03 12:10:00,27.7,27.73,27.69,27.71,61400.0,20.8323,20.8548,20.8248,20.8398,61400.0
2013-06-03 12:20:00,27.7,27.74,27.68,27.72,71000.0,20.8323,20.8624,20.8172,20.8473,71000.0
2013-06-03 12:30:00,27.73,27.75,27.7,27.72,68400.0,20.8548,20.8699,20.8323,20.8473,68400.0
2013-06-03 12:40:00,27.71,27.8,27.71,27.79,45600.0,20.8398,20.9075,20.8398,20.9,45600.0
2013-06-03 12:50:00,27.8,27.8,27.71,27.74,38000.0,20.9075,20.9075,20.8398,20.8624,38000.0
2013-06-03 13:00:00,27.73,27.79,27.71,27.79,44600.0,20.8548,20.9,20.8398,20.9,44600.0
2013-06-03 13:10:00,27.78,27.79,27.73,27.77,38200.0,20.8924,20.9,20.8548,20.8849,38200.0
2013-06-03 13:20:00,27.75,27.76,27.72,27.74,31600.0,20.8699,20.8774,20.8473,20.8624,31600.0
2013-06-03 13:30:00,27.73,27.74,27.7,27.72,55800.0,20.8548,20.8624,20.8323,20.8473,55800.0
2013-06-03 13:40:00,27.71,27.74,27.7,27.74,55000.0,20.8398,20.8624,20.8323,20.8624,55000.0
2013-06-03 13:50:00,27.74,27.86,27.73,27.85,151400.0,20.8624,20.9526,20.8548,20.9451,151400.0
2013-06-03 14:00:00,27.85,27.93,27.83,27.91,151200.0,20.9451,21.0052,20.93,20.9902,151200.0
2013-06-03 14:10:00,27.92,28.03,27.92,28.01,236600.0,20.9977,21.0805,20.9977,21.0654,236600.0
2013-06-03 14:20:00,28.0,28.11,28.0,28.11,156800.0,21.0579,21.1406,21.0579,21.1406,156800.0
2013-06-03 14:30:00,28.1,28.11,28.06,28.07,129000.0,21.1331,21.1406,21.103,21.1105,129000.0
2013-06-03 14:40:00,28.07,28.16,28.07,28.14,120000.0,21.1105,21.1782,21.1105,21.1632,120000.0
2013-06-03 14:50:00,28.14,28.2,28.13,28.15,127400.0,21.1632,21.2083,21.1557,21.1707,127400.0
2013-06-03 15:00:00,28.15,28.17,28.14,28.16,205800.0,21.1707,21.1857,21.1632,21.1782,205800.0
2013-06-03 15:10:00,28.17,28.18,28.14,28.16,155800.0,21.1857,21.1933,21.1632,21.1782,155800.0
2013-06-03 15:20:00,28.16,28.23,28.16,28.21,187000.0,21.1782,21.2309,21.1782,21.2158,187000.0
2013-06-03 15:30:00,28.2,28.2,28.13,28.15,214800.0,21.2083,21.2083,21.1557,21.1707,214800.0
2013-06-03 15:40:00,28.15,28.22,28.14,28.17,266200.0,21.1707,21.2233,21.1632,21.1857,266200.0
2013-06-03 15:50:00,28.18,28.21,28.15,28.19,529400.0,21.1933,21.2158,21.1707,21.2008,529400.0
2013-06-04 09:30:00,28.25,28.32,28.07,28.07,168800.0,21.2459,21.2986,21.1105,21.1105,168800.0
2013-06-04 09:40:00,28.07,28.27,28.07,28.19,71200.0,21.1105,21.2609,21.1105,21.2008,71200.0
2013-06-04 09:50:00,28.19,28.2,28.1,28.15,82200.0,21.2008,21.2083,21.1331,21.1707,82200.0
2013-06-04 10:00:00,28.15,28.23,28.11,28.18,133600.0,21.1707,21.2309,21.1406,21.1933,133600.0
2013-06-04 10:10:00,28.19,28.32,28.13,28.2,184000.0,21.2008,21.2986,21.1557,21.2083,184000.0
2013-06-04 10:20:00,28.2,28.3,28.15,28.28,212400.0,21.2083,21.2835,21.1707,21.2685,212400.0
2013-06-04 10:30:00,28.29,28.36,28.27,28.29,82600.0,21.276,21.3286,21.2609,21.276,82600.0
2013-06-04 10:40:00,28.29,28.29,28.21,28.22,125600.0,21.276,21.276,21.2158,21.2233,125600.0
2013-06-04 10:50:00,28.23,28.25,28.11,28.12,145400.0,21.2309,21.2459,21.1406,21.1481,145400.0
2013-06-04 11:00:00,28.11,28.14,28.08,28.11,49800.0,21.1406,21.1632,21.1181,21.1406,49800.0
2013-06-04 11:10:00,28.11,28.22,28.11,28.21,109400.0,21.1406,21.2233,21.1406,21.2158,109400.0
2013-06-04 11:20:00,28.21,28.22,28.17,28.21,54400.0,21.2158,21.2233,21.1857,21.2158,54400.0
2013-06-04 11:30:00,28.2,28.2,28.11,28.15,57800.0,21.2083,21.2083,21.1406,21.1707,57800.0
2013-06-04 11:40:00,28.15,28.2,28.13,28.16,47400.0,21.1707,21.2083,21.1557,21.1782,47400.0
2013-06-04 11:50:00,28.16,28.16,28.11,28.12,73200.0,21.1782,21.1782,21.1406,21.1481,73200.0
2013-06-04 12:00:00,28.12,28.13,28.0,28.03,106200.0,21.1481,21.1557,21.0579,21.0805,106200.0
2013-06-04 12:10:00,28.02,28.07,27.93,27.95,58600.0,21.0729,21.1105,21.0052,21.0203,58600.0
2013-06-04 12:20:00,27.95,27.99,27.91,27.98,76600.0,21.0203,21.0504,20.9902,21.0428,76600.0
2013-06-04 12:30:00,27.99,28.08,27.97,28.07,57400.0,21.0504,21.1181,21.0353,21.1105,57400.0
2013-06-04 12:40:00,28.08,28.09,28.0,28.01,56600.0,21.1181,21.1256,21.0579,21.0654,56600.0
2013-06-04 12:50:00,28.01,28.06,28.0,28.05,62400.0,21.0654,21.103,21.0579,21.0955,62400.0
2013-06-04 13:00:00,28.05,28.05,28.0,28.04,36600.0,21.0955,21.0955,21.0579,21.088,36600.0
2013-06-04 13:10:00,28.04,28.06,28.03,28.05,40400.0,21.088,21.103,21.0805,21.0955,40400.0
2013-06-04 13:20:00,28.04,28.04,27.89,27.91,125200.0,21.088,21.088,20.9752,20.9902,125200.0
2013-06-04 13:30:00,27.91,27.91,27.79,27.84,87000.0,20.9902,20.9902,20.9,20.9376,87000.0
2013-06-04 13:40:00,27.84,27.89,27.79,27.84,85200.0,20.9376,20.9752,20.9,20.9376,85200.0
2013-06-04 13:50:00,27.84,27.89,27.84,27.86,79200.0,20.9376,20.9752,20.9376,20.9526,79200.0
2013-06-04 14:00:00,27.86,27.86,27.73,27.73,84200.0,20.9526,20.9526,20.8548,20.8548,84200.0
2013-06-04 14:10:00,27.72,27.84,27.71,27.84,85000.0,20.8473,20.9376,20.8398,20.9376,85000.0
2013-06-04 14:20:00,27.84,27.93,27.83,27.93,108800.0,20.9376,21.0052,20.93,21.0052,108800.0
2013-06-04 14:30:00,27.93,27.98,27.88,27.91,71600.0,21.0052,21.0428,20.9676,20.9902,71600.0
2013-06-04 14:40:00,27.91,27.95,27.89,27.89,58800.0,20.9902,21.0203,20.9752,20.9752,58800.0
2013-06-04 14:50:00,27.9,27.92,27.84,27.85,89400.0,20.9827,20.9977,20.9376,20.9451,89400.0
2013-06-04 15:00:00,27.85,27.91,27.83,27.86,106400.0,20.9451,20.9902,20.93,20.9526,106400.0
2013-06-04 15:10:00,27.86,27.87,27.81,27.85,109600.0,20.9526,20.9601,20.915,20.9451,109600.0
2013-06-04 15:20:00,27.85,27.93,27.83,27.9,96600.0,20.9451,21.0052,20.93,20.9827,96600.0
2013-06-04 15:30:00,27.9,28.01,27.89,28.0,127800.0,20.9827,21.0654,20.9752,21.0579,127800.0
2013-06-04 15:40:00,28.0,28.08,27.98,27.99,228600.0,21.0579,21.1181,21.0428,21.0504,228600.0
2013-06-04 15:50:00,27.99,28.0,27.88,27.89,563400.0,21.0504,21.0579,20.9676,20.9752,563400.0
2013-06-05 09:30:00,27.81,27.89,27.73,27.85,117600.0,20.915,20.9752,20.8548,20.9451,117600.0
2013-06-05 09:40:00,27.85,27.87,27.79,27.82,63000.0,20.9451,20.9601,20.9,20.9225,63000.0
2013-06-05 09:50:00,27.82,27.83,27.68,27.68,58800.0,20.9225,20.93,20.8172,20.8172,58800.0
2013-06-05 10:00:00,27.68,27.86,27.65,27.65,132000.0,20.8172,20.9526,20.7947,20.7947,132000.0
2013-06-05 10:10:00,27.66,27.72,27.61,27.61,236200.0,20.8022,20.8473,20.7646,20.7646,236200.0
2013-06-05 10:20:00,27.61,27.75,27.61,27.74,154800.0,20.7646,20.8699,20.7646,20.8624,154800.0
2013-06-05 10:30:00,27.74,27.74,27.68,27.68,127000.0,20.8624,20.8624,20.8172,20.8172,127000.0
2013-06-05 10:40:00,27.68,27.78,27.68,27.73,192400.0,20.8172,20.8924,20.8172,20.8548,192400.0
2013-06-05 10:50:00,27.72,27.75,27.62,27.62,150600.0,20.8473,20.8699,20.7721,20.7721,150600.0
2013-06-05 11:00:00,27.62,27.62,27.54,27.61,116200.0,20.7721,20.7721,20.7119,20.7646,116200.0
2013-06-05 11:10:00,27.61,27.63,27.56,27.63,116000.0,20.7646,20.7796,20.727,20.7796,116000.0
2013-06-05 11:20:00,27.63,27.68,27.61,27.63,54800.0,20.7796,20.8172,20.7646,20.7796,54800.0
2013-06-05 11:30:00,27.63,27.72,27.59,27.72,79400.0,20.7796,20.8473,20.7495,20.8473,79400.0
2013-06-05 11:40:00,27.73,27.73,27.7,27.7,46600.0,20.8548,20.8548,20.8323,20.8323,46600.0
2013-06-05 11:50:00,27.68,27.72,27.64,27.67,132800.0,20.8172,20.8473,20.7871,20.8097,132800.0
2013-06-05 12:00:00,27.67,27.7,27.63,27.65,88000.0,20.8097,20.8323,20.7796,20.7947,88000.0
2013-06-05 12:10:00,27.65,27.67,27.6,27.65,108400.0,20.7947,20.8097,20.7571,20.7947,108400.0
2013-06-05 12:20:00,27.66,27.72,27.64,27.71,86800.0,20.8022,20.8473,20.7871,20.8398,86800.0
2013-06-05 12:30:00,27.71,27.72,27.66,27.66,72400.0,20.8398,20.8473,20.8022,20.8022,72400.0
2013-06-05 12:40:00,27.66,27.68,27.64,27.66,59200.0,20.8022,20.8172,20.7871,20.8022,59200.0
2013-06-05 12:50:00,27.66,27.66,27.63,27.63,50600.0,20.8022,20.8022,20.7796,20.7796,50600.0
2013-06-05 13:00:00,27.64,27.72,27.63,27.71,69400.0,20.7871,20.8473,20.7796,20.8398,69400.0
2013-06-05 13:10:00,27.71,27.76,27.71,27.75,62000.0,20.8398,20.8774,20.8398,20.8699,62000.0
2013-06-05 13:20:00,27.75,27.8,27.73,27.77,83400.0,20.8699,20.9075,20.8548,20.8849,83400.0
2013-06-05 13:30:00,27.77,27.77,27.72,27.73,60800.0,20.8849,20.8849,20.8473,20.8548,60800.0
2013-06-05 13:40:00,27.73,27.75,27.7,27.7,70000.0,20.8548,20.8699,20.8323,20.8323,70000.0
2013-06-05 13:50:00,27.7,27.71,27.65,27.65,66400.0,20.8323,20.8398,20.7947,20.7947,66400.0
2013-06-05 14:00:00,27.66,27.68,27.63,27.66,63400.0,20.8022,20.8172,20.7796,20.8022,63400.0
2013-06-05 14:10:00,27.66,27.66,27.61,27.64,59800.0,20.8022,20.8022,20.7646,20.7871,59800.0
2013-06-05 14:20:00,27.64,27.64,27.53,27.55,88000.0,20.7871,20.7871,20.7044,20.7195,88000.0
2013-06-05 14:30:00,27.56,27.59,27.52,27.59,57800.0,20.727,20.7495,20.6969,20.7495,57800.0
2013-06-05 14:40:00,27.59,27.61,27.59,27.6,72000.0,20.7495,20.7646,20.7495,20.7571,72000.0
2013-06-05 14:50:00,27.61,27.65,27.54,27.6,111400.0,20.7646,20.7947,20.7119,20.7571,111400.0
2013-06-05 15:00:00,27.6,27.63,27.51,27.51,95400.0,20.7571,20.7796,20.6894,20.6894,95400.0
2013-06-05 15:10:00,27.51,27.63,27.48,27.61,180600.0,20.6894,20.7796,20.6668,20.7646,180600.0
2013-06-05 15:20:00,27.62,27.64,27.55,27.62,138800.0,20.7721,20.7871,20.7195,20.7721,138800.0
2013-06-05 15:30:00,27.63,27.7,27.59,27.68,212400.0,20.7796,20.8323,20.7495,20.8172,212400.0
2013-06-05 15:40:00,27.68,27.74,27.66,27.7,268600.0,20.8172,20.8624,20.8022,20.8323,268600.0
2013-06-05 15:50:00,27.7,27.7,27.58,27.6,484200.0,20.8323,20.8323,20.742,20.7571,484200.0
2013-06-06 09:30:00,27.65,27.65,27.41,27.61,178200.0,20.7947,20.7947,20.6142,20.7646,178200.0
2013-06-06 09:40:00,27.62,27.71,27.61,27.68,86000.0,20.7721,20.8398,20.7646,20.8172,86000.0
2013-06-06 09:50:00,27.7,27.75,27.57,27.75,51400.0,20.8323,20.8699,20.7345,20.8699,51400.0
2013-06-06 10:00:00,27.78,27.84,27.67,27.72,80800.0,20.8924,20.9376,20.8097,20.8473,80800.0
2013-06-06 10:10:00,27.72,27.72,27.55,27.59,84200.0,20.8473,20.8473,20.7195,20.7495,84200.0
2013-06-06 10:20:00,27.59,27.66,27.51,27.56,102200.0,20.7495,20.8022,20.6894,20.727,102200.0
2013-06-06 10:30:00,27.56,27.65,27.54,27.54,71400.0,20.727,20.7947,20.7119,20.7119,71400.0
2013-06-06 10:40:00,27.55,27.69,27.52,27.68,93600.0,20.7195,20.8248,20.6969,20.8172,93600.0
2013-06-06 10:50:00,27.68,27.73,27.61,27.72,164400.0,20.8172,20.8548,20.7646,20.8473,164400.0
2013-06-06 11:00:00,27.72,27.75,27.68,27.74,85200.0,20.8473,20.8699,20.8172,20.8624,85200.0
2013-06-06 11:10:00,27.73,27.77,27.71,27.71,50600.0,20.8548,20.8849,20.8398,20.8398,50600.0
2013-06-06 11:20:00,27.71,27.73,27.67,27.68,74200.0,20.8398,20.8548,20.8097,20.8172,74200.0
2013-06-06 11:30:00,27.67,27.7,27.61,27.7,49600.0,20.8097,20.8323,20.7646,20.8323,49600.0
2013-06-06 11:40:00,27.7,27.75,27.68,27.7,52600.0,20.8323,20.8699,20.8172,20.8323,52600.0
2013-06-06 11:50:00,27.71,27.73,27.65,27.66,204600.0,20.8398,20.8548,20.7947,20.8022,204600.0
2013-06-06 12:00:00,27.66,27.71,27.56,27.56,148000.0,20.8022,20.8398,20.727,20.727,148000.0
2013-06-06 12:10:00,27.55,27.59,27.49,27.5,146600.0,20.7195,20.7495,20.6743,20.6819,146600.0
2013-06-06 12:20:00,27.5,27.53,27.39,27.52,215800.0,20.6819,20.7044,20.5991,20.6969,215800.0
2013-06-06 12:30:00,27.52,27.64,27.52,27.63,266800.0,20.6969,20.7871,20.6969,20.7796,266800.0
2013-06-06 12:40:00,27.63,27.77,27.61,27.77,222800.0,20.7796,20.8849,20.7646,20.8849,222800.0
2013-06-06 12:50:00,27.77,27.87,27.67,27.86,394400.0,20.8849,20.9601,20.8097,20.9526,394400.0
2013-06-06 13:00:00,27.86,28.19,27.86,28.16,693600.0,20.9526,21.2008,20.9526,21.1782,693600.0
2013-06-06 13:10:00,28.15,28.25,28.12,28.22,395800.0,21.1707,21.2459,21.1481,21.2233,395800.0
2013-06-06 13:20:00,28.21,28.22,28.04,28.07,205000.0,21.2158,21.2233,21.088,21.1105,205000.0
2013-06-06 13:30:00,28.07,28.16,28.07,28.13,118000.0,21.1105,21.1782,21.1105,21.1557,118000.0
2013-06-06 13:40:00,28.13,28.32,28.11,28.31,189000.0,21.1557,21.2986,21.1406,21.291,189000.0
2013-06-06 13:50:00,28.31,28.33,28.22,28.25,211000.0,21.291,21.3061,21.2233,21.2459,211000.0
2013-06-06 14:00:00,28.24,28.38,28.2,28.31,187200.0,21.2384,21.3437,21.2083,21.291,187200.0
2013-06-06 14:10:00,28.3,28.33,28.19,28.19,100600.0,21.2835,21.3061,21.2008,21.2008,100600.0
2013-06-06 14:20:00,28.18,28.3,28.17,28.29,100200.0,21.1933,21.2835,21.1857,21.276,100200.0
2013-06-06 14:30:00,28.3,28.31,28.15,28.15,54200.0,21.2835,21.291,21.1707,21.1707,54200.0
2013-06-06 14:40:00,28.15,28.24,28.14,28.23,68000.0,21.1707,21.2384,21.1632,21.2309,68000.0
2013-06-06 14:50:00,28.23,28.27,28.2,28.21,87200.0,21.2309,21.2609,21.2083,21.2158,87200.0
2013-06-06 15:00:00,28.2,28.22,28.15,28.17,169600.0,21.2083,21.2233,21.1707,21.1857,169600.0
2013-06-06 15:10:00,28.17,28.18,28.13,28.14,120000.0,21.1857,21.1933,21.1557,21.1632,120000.0
2013-06-06 15:20:00,28.13,28.25,28.13,28.23,118400.0,21.1557,21.2459,21.1557,21.2309,118400.0
2013-06-06 15:30:00,28.23,28.3,28.23,28.24,139800.0,21.2309,21.2835,21.2309,21.2384,139800.0
2013-06-06 15:40:00,28.24,28.25,28.19,28.2,221200.0,21.2384,21.2459,21.2008,21.2083,221200.0
2013-06-06 15:50:00,28.2,28.29,28.18,28.29,605800.0,21.2083,21.276,21.1933,21.276,605800.0
2013-06-07 09:30:00,28.43,28.59,28.41,28.56,427800.0,21.3813,21.5016,21.3662,21.479,427800.0
2013-06-07 09:40:00,28.55,28.55,28.31,28.33,222000.0,21.4715,21.4715,21.291,21.3061,222000.0
2013-06-07 09:50:00,28.33,28.49,28.33,28.45,130200.0,21.3061,21.4264,21.3061,21.3963,130200.0
2013-06-07 10:00:00,28.45,28.62,28.45,28.54,221200.0,21.3963,21.5242,21.3963,21.464,221200.0
2013-06-07 10:10:00,28.55,28.63,28.5,28.56,248000.0,21.4715,21.5317,21.4339,21.479,248000.0
2013-06-07 10:20:00,28.56,28.59,28.53,28.53,133200.0,21.479,21.5016,21.4565,21.4565,133200.0
2013-06-07 10:30:00,28.53,28.6,28.18,28.4,482400.0,21.4565,21.5091,21.1933,21.3587,482400.0
2013-06-07 10:40:00,28.39,28.49,28.39,28.43,139600.0,21.3512,21.4264,21.3512,21.3813,139600.0
2013-06-07 10:50:00,28.43,28.43,28.35,28.43,122400.0,21.3813,21.3813,21.3211,21.3813,122400.0
2013-06-07 11:00:00,28.43,28.5,28.43,28.48,152200.0,21.3813,21.4339,21.3813,21.4189,152200.0
2013-06-07 11:10:00,28.49,28.55,28.46,28.53,205400.0,21.4264,21.4715,21.4038,21.4565,205400.0
2013-06-07 11:20:00,28.54,28.6,28.51,28.56,146800.0,21.464,21.5091,21.4414,21.479,146800.0
2013-06-07 11:30:00,28.56,28.58,28.5,28.5,173200.0,21.479,21.4941,21.4339,21.4339,173200.0
2013-06-07 11:40:00,28.5,28.54,28.48,28.48,171800.0,21.4339,21.464,21.4189,21.4189,171800.0
2013-06-07 11:50:00,28.48,28.51,28.46,28.46,67600.0,21.4189,21.4414,21.4038,21.4038,67600.0
2013-06-07 12:00:00,28.46,28.46,28.34,28.36,94400.0,21.4038,21.4038,21.3136,21.3286,94400.0
2013-06-07 12:10:00,28.36,28.41,28.34,28.36,120000.0,21.3286,21.3662,21.3136,21.3286,120000.0
2013-06-07 12:20:00,28.36,28.36,28.28,28.35,120000.0,21.3286,21.3286,21.2685,21.3211,120000.0
2013-06-07 12:30:00,28.36,28.36,28.27,28.27,96400.0,21.3286,21.3286,21.2609,21.2609,96400.0
2013-06-07 12:40:00,28.28,28.28,28.19,28.24,114600.0,21.2685,21.2685,21.2008,21.2384,114600.0
2013-06-07 12:50:00,28.24,28.3,28.24,28.28,67000.0,21.2384,21.2835,21.2384,21.2685,67000.0
2013-06-07 13:00:00,28.28,28.32,28.25,28.3,71600.0,21.2685,21.2986,21.2459,21.2835,71600.0
2013-06-07 13:10:00,28.3,28.34,28.3,28.33,94600.0,21.2835,21.3136,21.2835,21.3061,94600.0
2013-06-07 13:20:00,28.34,28.39,28.33,28.34,74000.0,21.3136,21.3512,21.3061,21.3136,74000.0
2013-06-07 13:30:00,28.34,28.37,28.34,28.36,48000.0,21.3136,21.3362,21.3136,21.3286,48000.0
2013-06-07 13:40:00,28.36,28.37,28.28,28.32,61600.0,21.3286,21.3362,21.2685,21.2986,61600.0
2013-06-07 13:50:00,28.32,28.32,28.25,28.26,101400.0,21.2986,21.2986,21.2459,21.2534,101400.0
2013-06-07 14:00:00,28.27,28.29,28.25,28.25,85800.0,21.2609,21.276,21.2459,21.2459,85800.0
2013-06-07 14:10:00,28.25,28.27,28.24,28.27,81200.0,21.2459,21.2609,21.2384,21.2609,81200.0
2013-06-07 14:20:00,28.26,28.26,28.19,28.24,93000.0,21.2534,21.2534,21.2008,21.2384,93000.0
2013-06-07 14:30:00,28.24,28.29,28.21,28.25,69600.0,21.2384,21.276,21.2158,21.2459,69600.0
2013-06-07 14:40:00,28.25,28.28,28.21,28.27,123400.0,21.2459,21.2685,21.2158,21.2609,123400.0
2013-06-07 14:50:00,28.27,28.35,28.27,28.32,96800.0,21.2609,21.3211,21.2609,21.2986,96800.0
2013-06-07 15:00:00,28.31,28.35,28.31,28.32,66600.0,21.291,21.3211,21.291,21.2986,66600.0
2013-06-07 15:10:00,28.32,28.36,28.3,28.36,92800.0,21.2986,21.3286,21.2835,21.3286,92800.0
2013-06-07 15:20:00,28.36,28.37,28.34,28.36,129800.0,21.3286,21.3362,21.3136,21.3286,129800.0
2013-06-07 15:30:00,28.36,28.38,28.36,28.38,264400.0,21.3286,21.3437,21.3286,21.3437,264400.0
2013-06-07 15:40:00,28.38,28.46,28.37,28.45,373400.0,21.3437,21.4038,21.3362,21.3963,373400.0
2013-06-07 15:50:00,28.45,28.55,28.43,28.51,919600.0,21.3963,21.4715,21.3813,21.4414,919600.0
2013-06-10 09:30:00,28.6,28.73,28.52,28.7,192400.0,21.5091,21.6069,21.449,21.5843,192400.0
2013-06-10 09:40:00,28.68,28.7,28.55,28.65,116400.0,21.5693,21.5843,21.4715,21.5467,116400.0
2013-06-10 09:50:00,28.65,28.71,28.63,28.66,220800.0,21.5467,21.5919,21.5317,21.5543,220800.0
2013-06-10 10:00:00,28.66,28.67,28.48,28.56,130600.0,21.5543,21.5618,21.4189,21.479,130600.0
2013-06-10 10:10:00,28.55,28.58,28.51,28.58,172200.0,21.4715,21.4941,21.4414,21.4941,172200.0
2013-06-10 10:20:00,28.57,28.61,28.56,28.58,157200.0,21.4866,21.5167,21.479,21.4941,157200.0
2013-06-10 10:30:00,28.58,28.66,28.55,28.65,120200.0,21.4941,21.5543,21.4715,21.5467,120200.0
2013-06-10 10:40:00,28.65,28.7,28.63,28.64,102800.0,21.5467,21.5843,21.5317,21.5392,102800.0
2013-06-10 10:50:00,28.64,28.66,28.6,28.61,106400.0,21.5392,21.5543,21.5091,21.5167,106400.0
2013-06-10 11:00:00,28.61,28.67,28.6,28.64,141400.0,21.5167,21.5618,21.5091,21.5392,141400.0
2013-06-10 11:10:00,28.65,28.72,28.65,28.72,135200.0,21.5467,21.5994,21.5467,21.5994,135200.0
2013-06-10 11:20:00,28.72,28.74,28.66,28.66,134000.0,21.5994,21.6144,21.5543,21.5543,134000.0
2013-06-10 11:30:00,28.66,28.67,28.6,28.61,163200.0,21.5543,21.5618,21.5091,21.5167,163200.0
2013-06-10 11:40:00,28.61,28.63,28.6,28.61,81600.0,21.5167,21.5317,21.5091,21.5167,81600.0
2013-06-10 11:50:00,28.61,28.61,28.58,28.59,65600.0,21.5167,21.5167,21.4941,21.5016,65600.0
2013-06-10 12:00:00,28.59,28.63,28.58,28.58,91800.0,21.5016,21.5317,21.4941,21.4941,91800.0
2013-06-10 12:10:00,28.59,28.63,28.58,28.6,61000.0,21.5016,21.5317,21.4941,21.5091,61000.0
2013-06-10 12:20:00,28.6,28.61,28.57,28.58,49200.0,21.5091,21.5167,21.4866,21.4941,49200.0
2013-06-10 12:30:00,28.58,28.58,28.52,28.52,59400.0,21.4941,21.4941,21.449,21.449,59400.0
2013-06-10 12:40:00,28.52,28.52,28.48,28.49,79000.0,21.449,21.449,21.4189,21.4264,79000.0
2013-06-10 12:50:00,28.48,28.48,28.41,28.43,82200.0,21.4189,21.4189,21.3662,21.3813,82200.0
2013-06-10 13:00:00,28.43,28.46,28.41,28.43,74600.0,21.3813,21.4038,21.3662,21.3813,74600.0
2013-06-10 13:10:00,28.44,28.44,28.36,28.41,78800.0,21.3888,21.3888,21.3286,21.3662,78800.0
2013-06-10 13:20:00,28.41,28.43,28.41,28.42,71400.0,21.3662,21.3813,21.3662,21.3738,71400.0
2013-06-10 13:30:00,28.42,28.43,28.36,28.39,78800.0,21.3738,21.3813,21.3286,21.3512,78800.0
2013-06-10 13:40:00,28.38,28.47,28.37,28.46,67800.0,21.3437,21.4114,21.3362,21.4038,67800.0
2013-06-10 13:50:00,28.46,28.46,28.39,28.41,80400.0,21.4038,21.4038,21.3512,21.3662,80400.0
2013-06-10 14:00:00,28.41,28.42,28.39,28.42,88800.0,21.3662,21.3738,21.3512,21.3738,88800.0
2013-06-10 14:10:00,28.42,28.47,28.4,28.46,142200.0,21.3738,21.4114,21.3587,21.4038,142200.0
2013-06-10 14:20:00,28.46,28.47,28.43,28.46,74400.0,21.4038,21.4114,21.3813,21.4038,74400.0
2013-06-10 14:30:00,28.46,28.5,28.45,28.46,76600.0,21.4038,21.4339,21.3963,21.4038,76600.0
2013-06-10 14:40:00,28.46,28.46,28.39,28.42,159800.0,21.4038,21.4038,21.3512,21.3738,159800.0
2013-06-10 14:50:00,28.42,28.47,28.4,28.46,96600.0,21.3738,21.4114,21.3587,21.4038,96600.0
2013-06-10 15:00:00,28.46,28.48,28.44,28.47,127600.0,21.4038,21.4189,21.3888,21.4114,127600.0
2013-06-10 15:10:00,28.47,28.48,28.46,28.46,130600.0,21.4114,21.4189,21.4038,21.4038,130600.0
2013-06-10 15:20:00,28.46,28.47,28.45,28.47,136600.0,21.4038,21.4114,21.3963,21.4114,136600.0
2013-06-10 15:30:00,28.47,28.49,28.45,28.45,159800.0,21.4114,21.4264,21.3963,21.3963,159800.0
2013-06-10 15:40:00,28.45,28.46,28.39,28.39,301200.0,21.3963,21.4038,21.3512,21.3512,301200.0
2013-06-10 15:50:00,28.39,28.4,28.35,28.39,601400.0,21.3512,21.3587,21.3211,21.3512,601400.0
2013-06-11 09:30:00,28.16,28.27,28.13,28.21,484000.0,21.1782,21.2609,21.1557,21.2158,484000.0
2013-06-11 09:40:00,28.2,28.36,28.17,28.32,245200.0,21.2083,21.3286,21.1857,21.2986,245200.0
2013-06-11 09:50:00,28.32,28.35,28.23,28.25,257600.0,21.2986,21.3211,21.2309,21.2459,257600.0
2013-06-11 10:00:00,28.25,28.27,28.16,28.18,158200.0,21.2459,21.2609,21.1782,21.1933,158200.0
2013-06-11 10:10:00,28.17,28.17,28.11,28.13,201600.0,21.1857,21.1857,21.1406,21.1557,201600.0
2013-06-11 10:20:00,28.13,28.13,28.07,28.08,340800.0,21.1557,21.1557,21.1105,21.1181,340800.0
2013-06-11 10:30:00,28.08,28.21,28.08,28.2,172000.0,21.1181,21.2158,21.1181,21.2083,172000.0
2013-06-11 10:40:00,28.2,28.2,28.13,28.16,128600.0,21.2083,21.2083,21.1557,21.1782,128600.0
2013-06-11 10:50:00,28.16,28.22,28.13,28.17,162400.0,21.1782,21.2233,21.1557,21.1857,162400.0
2013-06-11 11:00:00,28.17,28.18,28.1,28.13,322400.0,21.1857,21.1933,21.1331,21.1557,322400.0
2013-06-11 11:10:00,28.12,28.12,28.08,28.11,101800.0,21.1481,21.1481,21.1181,21.1406,101800.0
2013-06-11 11:20:00,28.12,28.25,28.1,28.24,113400.0,21.1481,21.2459,21.1331,21.2384,113400.0
2013-06-11 11:30:00,28.25,28.31,28.25,28.29,119000.0,21.2459,21.291,21.2459,21.276,119000.0
2013-06-11 11:40:00,28.28,28.36,28.28,28.35,98400.0,21.2685,21.3286,21.2685,21.3211,98400.0
2013-06-11 11:50:00,28.35,28.35,28.25,28.29,314400.0,21.3211,21.3211,21.2459,21.276,314400.0
2013-06-11 12:00:00,28.29,28.35,28.28,28.35,111400.0,21.276,21.3211,21.2685,21.3211,111400.0
2013-06-11 12:10:00,28.35,28.36,28.31,28.34,97000.0,21.3211,21.3286,21.291,21.3136,97000.0
2013-06-11 12:20:00,28.34,28.36,28.32,28.35,108000.0,21.3136,21.3286,21.2986,21.3211,108000.0
2013-06-11 12:30:00,28.36,28.41,28.35,28.35,51200.0,21.3286,21.3662,21.3211,21.3211,51200.0
2013-06-11 12:40:00,28.35,28.4,28.33,28.4,44200.0,21.3211,21.3587,21.3061,21.3587,44200.0
2013-06-11 12:50:00,28.39,28.4,28.36,28.37,38400.0,21.3512,21.3587,21.3286,21.3362,38400.0
2013-06-11 13:00:00,28.37,28.38,28.34,28.34,60200.0,21.3362,21.3437,21.3136,21.3136,60200.0
2013-06-11 13:10:00,28.34,28.35,28.3,28.33,151400.0,21.3136,21.3211,21.2835,21.3061,151400.0
2013-06-11 13:20:00,28.33,28.38,28.31,28.36,98800.0,21.3061,21.3437,21.291,21.3286,98800.0
2013-06-11 13:30:00,28.35,28.36,28.3,28.31,520400.0,21.3211,21.3286,21.2835,21.291,520400.0
2013-06-11 13:40:00,28.31,28.35,28.29,28.33,268800.0,21.291,21.3211,21.276,21.3061,268800.0
2013-06-11 13:50:00,28.33,28.36,28.3,28.31,132000.0,21.3061,21.3286,21.2835,21.291,132000.0
2013-06-11 14:00:00,28.31,28.34,28.29,28.33,87000.0,21.291,21.3136,21.276,21.3061,87000.0
2013-06-11 14:10:00,28.33,28.38,28.3,28.35,160800.0,21.3061,21.3437,21.2835,21.3211,160800.0
2013-06-11 14:20:00,28.35,28.36,28.31,28.35,112600.0,21.3211,21.3286,21.291,21.3211,112600.0
2013-06-11 14:30:00,28.35,28.36,28.31,28.33,88400.0,21.3211,21.3286,21.291,21.3061,88400.0
2013-06-11 14:40:00,28.33,28.35,28.31,28.32,74800.0,21.3061,21.3211,21.291,21.2986,74800.0
2013-06-11 14:50:00,28.32,28.36,28.29,28.35,213000.0,21.2986,21.3286,21.276,21.3211,213000.0
2013-06-11 15:00:00,28.35,28.36,28.31,28.33,99200.0,21.3211,21.3286,21.291,21.3061,99200.0
2013-06-11 15:10:00,28.33,28.34,28.3,28.33,68000.0,21.3061,21.3136,21.2835,21.3061,68000.0
2013-06-11 15:20:00,28.32,28.35,28.3,28.3,136600.0,21.2986,21.3211,21.2835,21.2835,136600.0
2013-06-11 15:30:00,28.3,28.31,28.24,28.24,180000.0,21.2835,21.291,21.2384,21.2384,180000.0
2013-06-11 15:40:00,28.24,28.24,28.17,28.21,254600.0,21.2384,21.2384,21.1857,21.2158,254600.0
2013-06-11 15:50:00,28.2,28.23,28.18,28.21,660200.0,21.2083,21.2309,21.1933,21.2158,660200.0
2013-06-12 09:30:00,28.41,28.48,28.38,28.48,138000.0,21.3662,21.4189,21.3437,21.4189,138000.0
2013-06-12 09:40:00,28.46,28.46,28.3,28.3,70000.0,21.4038,21.4038,21.2835,21.2835,70000.0
2013-06-12 09:50:00,28.3,28.36,28.27,28.36,63400.0,21.2835,21.3286,21.2609,21.3286,63400.0
2013-06-12 10:00:00,28.35,28.35,28.21,28.27,103600.0,21.3211,21.3211,21.2158,21.2609,103600.0
2013-06-12 10:10:00,28.27,28.3,28.22,28.27,123200.0,21.2609,21.2835,21.2233,21.2609,123200.0
2013-06-12 10:20:00,28.27,28.35,28.26,28.32,196600.0,21.2609,21.3211,21.2534,21.2986,196600.0
2013-06-12 10:30:00,28.32,28.33,28.27,28.29,108200.0,21.2986,21.3061,21.2609,21.276,108200.0
2013-06-12 10:40:00,28.29,28.31,28.17,28.2,99800.0,21.276,21.291,21.1857,21.2083,99800.0
2013-06-12 10:50:00,28.18,28.22,28.1,28.13,75000.0,21.1933,21.2233,21.1331,21.1557,75000.0
2013-06-12 11:00:00,28.13,28.17,28.08,28.15,56000.0,21.1557,21.1857,21.1181,21.1707,56000.0
2013-06-12 11:10:00,28.14,28.16,28.07,28.1,90000.0,21.1632,21.1782,21.1105,21.1331,90000.0
2013-06-12 11:20:00,28.11,28.11,28.05,28.07,102000.0,21.1406,21.1406,21.0955,21.1105,102000.0
2013-06-12 11:30:00,28.07,28.13,28.06,28.09,126000.0,21.1105,21.1557,21.103,21.1256,126000.0
2013-06-12 11:40:00,28.09,28.14,28.03,28.04,93600.0,21.1256,21.1632,21.0805,21.088,93600.0
2013-06-12 11:50:00,28.05,28.07,28.0,28.05,135800.0,21.0955,21.1105,21.0579,21.0955,135800.0
2013-06-12 12:00:00,28.04,28.13,28.03,28.11,111400.0,21.088,21.1557,21.0805,21.1406,111400.0
2013-06-12 12:10:00,28.11,28.11,28.07,28.09,147200.0,21.1406,21.1406,21.1105,21.1256,147200.0
2013-06-12 12:20:00,28.09,28.16,28.08,28.14,77200.0,21.1256,21.1782,21.1181,21.1632,77200.0
2013-06-12 12:30:00,28.13,28.18,28.1,28.1,101000.0,21.1557,21.1933,21.1331,21.1331,101000.0
2013-06-12 12:40:00,28.1,28.17,28.06,28.15,268600.0,21.1331,21.1857,21.103,21.1707,268600.0
2013-06-12 12:50:00,28.14,28.2,28.12,28.18,125800.0,21.1632,21.2083,21.1481,21.1933,125800.0
2013-06-12 13:00:00,28.18,28.19,28.14,28.16,86600.0,21.1933,21.2008,21.1632,21.1782,86600.0
2013-06-12 13:10:00,28.17,28.18,28.13,28.15,72600.0,21.1857,21.1933,21.1557,21.1707,72600.0
2013-06-12 13:20:00,28.16,28.18,28.13,28.16,64200.0,21.1782,21.1933,21.1557,21.1782,64200.0
2013-06-12 13:30:00,28.17,28.19,28.16,28.17,113600.0,21.1857,21.2008,21.1782,21.1857,113600.0
2013-06-12 13:40:00,28.16,28.2,28.13,28.16,112000.0,21.1782,21.2083,21.1557,21.1782,112000.0
2013-06-12 13:50:00,28.16,28.21,28.15,28.18,104600.0,21.1782,21.2158,21.1707,21.1933,104600.0
2013-06-12 14:00:00,28.18,28.18,28.13,28.13,70400.0,21.1933,21.1933,21.1557,21.1557,70400.0
2013-06-12 14:10:00,28.14,28.16,28.02,28.03,91600.0,21.1632,21.1782,21.0729,21.0805,91600.0
2013-06-12 14:20:00,28.03,28.08,28.02,28.04,83400.0,21.0805,21.1181,21.0729,21.088,83400.0
2013-06-12 14:30:00,28.04,28.09,28.02,28.09,137200.0,21.088,21.1256,21.0729,21.1256,137200.0
2013-06-12 14:40:00,28.09,28.13,28.06,28.06,67800.0,21.1256,21.1557,21.103,21.103,67800.0
2013-06-12 14:50:00,28.08,28.11,28.04,28.07,61000.0,21.1181,21.1406,21.088,21.1105,61000.0
2013-06-12 15:00:00,28.07,28.08,28.02,28.07,144800.0,21.1105,21.1181,21.0729,21.1105,144800.0
2013-06-12 15:10:00,28.07,28.08,28.03,28.03,127600.0,21.1105,21.1181,21.0805,21.0805,127600.0
2013-06-12 15:20:00,28.04,28.07,28.03,28.07,142400.0,21.088,21.1105,21.0805,21.1105,142400.0
2013-06-12 15:30:00,28.07,28.07,28.03,28.04,143400.0,21.1105,21.1105,21.0805,21.088,143400.0
2013-06-12 15:40:00,28.04,28.1,28.03,28.09,216600.0,21.088,21.1331,21.0805,21.1256,216600.0
2013-06-12 15:50:00,28.09,28.1,28.04,28.04,283000.0,21.1256,21.1331,21.088,21.088,283000.0
2013-06-13 09:30:00,28.05,28.18,28.03,28.13,168800.0,21.0955,21.1933,21.0805,21.1557,168800.0
2013-06-13 09:40:00,28.13,28.32,28.11,28.28,234600.0,21.1557,21.2986,21.1406,21.2685,234600.0
2013-06-13 09:50:00,28.28,28.35,28.25,28.35,77200.0,21.2685,21.3211,21.2459,21.3211,77200.0
2013-06-13 10:00:00,28.35,28.41,28.33,28.34,72400.0,21.3211,21.3662,21.3061,21.3136,72400.0
2013-06-13 10:10:00,28.34,28.37,28.3,28.34,170600.0,21.3136,21.3362,21.2835,21.3136,170600.0
2013-06-13 10:20:00,28.35,28.39,28.33,28.36,194800.0,21.3211,21.3512,21.3061,21.3286,194800.0
2013-06-13 10:30:00,28.36,28.48,28.36,28.46,106800.0,21.3286,21.4189,21.3286,21.4038,106800.0
2013-06-13 10:40:00,28.46,28.47,28.42,28.43,92600.0,21.4038,21.4114,21.3738,21.3813,92600.0
2013-06-13 10:50:00,28.43,28.46,28.41,28.43,70400.0,21.3813,21.4038,21.3662,21.3813,70400.0
2013-06-13 11:00:00,28.43,28.46,28.41,28.42,84400.0,21.3813,21.4038,21.3662,21.3738,84400.0
2013-06-13 11:10:00,28.42,28.46,28.41,28.43,109800.0,21.3738,21.4038,21.3662,21.3813,109800.0
2013-06-13 11:20:00,28.43,28.45,28.4,28.41,74000.0,21.3813,21.3963,21.3587,21.3662,74000.0
2013-06-13 11:30:00,28.41,28.42,28.34,28.41,73600.0,21.3662,21.3738,21.3136,21.3662,73600.0
2013-06-13 11:40:00,28.41,28.45,28.41,28.43,46200.0,21.3662,21.3963,21.3662,21.3813,46200.0
2013-06-13 11:50:00,28.43,28.45,28.39,28.4,65600.0,21.3813,21.3963,21.3512,21.3587,65600.0
2013-06-13 12:00:00,28.39,28.43,28.39,28.42,53800.0,21.3512,21.3813,21.3512,21.3738,53800.0
2013-06-13 12:10:00,28.41,28.42,28.36,28.42,69200.0,21.3662,21.3738,21.3286,21.3738,69200.0
2013-06-13 12:20:00,28.42,28.43,28.4,28.43,46000.0,21.3738,21.3813,21.3587,21.3813,46000.0
2013-06-13 12:30:00,28.43,28.53,28.43,28.53,99400.0,21.3813,21.4565,21.3813,21.4565,99400.0
2013-06-13 12:40:00,28.52,28.55,28.5,28.55,75200.0,21.449,21.4715,21.4339,21.4715,75200.0
2013-06-13 12:50:00,28.56,28.6,28.54,28.58,61000.0,21.479,21.5091,21.464,21.4941,61000.0
2013-06-13 13:00:00,28.58,28.6,28.55,28.56,99400.0,21.4941,21.5091,21.4715,21.479,99400.0
2013-06-13 13:10:00,28.55,28.61,28.55,28.6,30800.0,21.4715,21.5167,21.4715,21.5091,30800.0
2013-06-13 13:20:00,28.59,28.59,28.52,28.54,113800.0,21.5016,21.5016,21.449,21.464,113800.0
2013-06-13 13:30:00,28.54,28.55,28.5,28.5,48200.0,21.464,21.4715,21.4339,21.4339,48200.0
2013-06-13 13:40:00,28.49,28.5,28.48,28.5,55400.0,21.4264,21.4339,21.4189,21.4339,55400.0
2013-06-13 13:50:00,28.5,28.53,28.5,28.5,55600.0,21.4339,21.4565,21.4339,21.4339,55600.0
2013-06-13 14:00:00,28.5,28.59,28.5,28.57,50800.0,21.4339,21.5016,21.4339,21.4866,50800.0
2013-06-13 14:10:00,28.57,28.65,28.56,28.63,92000.0,21.4866,21.5467,21.479,21.5317,92000.0
2013-06-13 14:20:00,28.63,28.68,28.63,28.65,95400.0,21.5317,21.5693,21.5317,21.5467,95400.0
2013-06-13 14:30:00,28.65,28.68,28.65,28.68,81400.0,21.5467,21.5693,21.5467,21.5693,81400.0
2013-06-13 14:40:00,28.69,28.7,28.66,28.67,51600.0,21.5768,21.5843,21.5543,21.5618,51600.0
2013-06-13 14:50:00,28.66,28.69,28.66,28.67,100000.0,21.5543,21.5768,21.5543,21.5618,100000.0
2013-06-13 15:00:00,28.68,28.71,28.67,28.68,85000.0,21.5693,21.5919,21.5618,21.5693,85000.0
2013-06-13 15:10:00,28.68,28.73,28.67,28.7,75400.0,21.5693,21.6069,21.5618,21.5843,75400.0
2013-06-13 15:20:00,28.7,28.74,28.67,28.71,93800.0,21.5843,21.6144,21.5618,21.5919,93800.0
2013-06-13 15:30:00,28.72,28.82,28.71,28.75,473400.0,21.5994,21.6746,21.5919,21.6219,473400.0
2013-06-13 15:40:00,28.76,28.81,28.75,28.77,357600.0,21.6295,21.6671,21.6219,21.637,357600.0
2013-06-13 15:50:00,28.77,28.77,28.7,28.73,704800.0,21.637,21.637,21.5843,21.6069,704800.0
2013-06-14 09:30:00,28.85,28.95,28.77,28.92,266200.0,21.6971,21.7724,21.637,21.7498,266200.0
2013-06-14 09:40:00,28.92,29.23,28.91,29.16,454000.0,21.7498,21.9829,21.7423,21.9303,454000.0
2013-06-14 09:50:00,29.16,29.16,29.06,29.12,136600.0,21.9303,21.9303,21.8551,21.9002,136600.0
2013-06-14 10:00:00,29.14,29.19,29.08,29.15,155200.0,21.9152,21.9529,21.8701,21.9228,155200.0
2013-06-14 10:10:00,29.14,29.15,29.08,29.08,188800.0,21.9152,21.9228,21.8701,21.8701,188800.0
2013-06-14 10:20:00,29.07,29.08,28.93,28.95,115800.0,21.8626,21.8701,21.7573,21.7724,115800.0
2013-06-14 10:30:00,28.95,28.97,28.87,28.9,121400.0,21.7724,21.7874,21.7122,21.7348,121400.0
2013-06-14 10:40:00,28.91,28.97,28.86,28.92,171600.0,21.7423,21.7874,21.7047,21.7498,171600.0
2013-06-14 10:50:00,28.91,28.92,28.83,28.86,179400.0,21.7423,21.7498,21.6821,21.7047,179400.0
2013-06-14 11:00:00,28.85,28.89,28.81,28.86,128800.0,21.6971,21.7272,21.6671,21.7047,128800.0
2013-06-14 11:10:00,28.86,28.89,28.84,28.85,135600.0,21.7047,21.7272,21.6896,21.6971,135600.0
2013-06-14 11:20:00,28.84,28.94,28.83,28.93,118800.0,21.6896,21.7648,21.6821,21.7573,118800.0
2013-06-14 11:30:00,28.93,28.94,28.86,28.91,130600.0,21.7573,21.7648,21.7047,21.7423,130600.0
2013-06-14 11:40:00,28.91,28.93,28.79,28.84,122400.0,21.7423,21.7573,21.652,21.6896,122400.0
2013-06-14 11:50:00,28.84,28.9,28.82,28.89,135800.0,21.6896,21.7348,21.6746,21.7272,135800.0
2013-06-14 12:00:00,28.88,28.89,28.83,28.87,96800.0,21.7197,21.7272,21.6821,21.7122,96800.0
2013-06-14 12:10:00,28.86,28.88,28.82,28.86,89400.0,21.7047,21.7197,21.6746,21.7047,89400.0
2013-06-14 12:20:00,28.86,28.86,28.83,28.83,58600.0,21.7047,21.7047,21.6821,21.6821,58600.0
2013-06-14 12:30:00,28.83,28.85,28.81,28.84,54400.0,21.6821,21.6971,21.6671,21.6896,54400.0
2013-06-14 12:40:00,28.84,28.89,28.81,28.85,89400.0,21.6896,21.7272,21.6671,21.6971,89400.0
2013-06-14 12:50:00,28.85,28.86,28.73,28.74,110200.0,21.6971,21.7047,21.6069,21.6144,110200.0
2013-06-14 13:00:00,28.73,28.73,28.65,28.7,81800.0,21.6069,21.6069,21.5467,21.5843,81800.0
2013-06-14 13:10:00,28.7,28.72,28.66,28.66,107000.0,21.5843,21.5994,21.5543,21.5543,107000.0
2013-06-14 13:20:00,28.66,28.66,28.58,28.61,55000.0,21.5543,21.5543,21.4941,21.5167,55000.0
2013-06-14 13:30:00,28.61,28.68,28.59,28.68,86600.0,21.5167,21.5693,21.5016,21.5693,86600.0
2013-06-14 13:40:00,28.68,28.71,28.68,28.68,35400.0,21.5693,21.5919,21.5693,21.5693,35400.0
2013-06-14 13:50:00,28.68,28.68,28.61,28.65,54000.0,21.5693,21.5693,21.5167,21.5467,54000.0
2013-06-14 14:00:00,28.65,28.71,28.63,28.71,107200.0,21.5467,21.5919,21.5317,21.5919,107200.0
2013-06-14 14:10:00,28.71,28.71,28.68,28.71,63200.0,21.5919,21.5919,21.5693,21.5919,63200.0
2013-06-14 14:20:00,28.71,28.83,28.71,28.82,116000.0,21.5919,21.6821,21.5919,21.6746,116000.0
2013-06-14 14:30:00,28.82,28.82,28.78,28.81,72000.0,21.6746,21.6746,21.6445,21.6671,72000.0
2013-06-14 14:40:00,28.81,28.82,28.73,28.75,68600.0,21.6671,21.6746,21.6069,21.6219,68600.0
2013-06-14 14:50:00,28.75,28.78,28.68,28.68,103600.0,21.6219,21.6445,21.5693,21.5693,103600.0
2013-06-14 15:00:00,28.68,28.79,28.68,28.78,101200.0,21.5693,21.652,21.5693,21.6445,101200.0
2013-06-14 15:10:00,28.77,28.84,28.76,28.84,107600.0,21.637,21.6896,21.6295,21.6896,107600.0
2013-06-14 15:20:00,28.84,28.86,28.79,28.79,106600.0,21.6896,21.7047,21.652,21.652,106600.0
2013-06-14 15:30:00,28.79,28.82,28.76,28.79,149000.0,21.652,21.6746,21.6295,21.652,149000.0
2013-06-14 15:40:00,28.79,28.81,28.69,28.75,196000.0,21.652,21.6671,21.5768,21.6219,196000.0
2013-06-14 15:50:00,28.75,28.78,28.74,28.76,378000.0,21.6219,21.6445,21.6144,21.6295,378000.0
2013-06-17 09:30:00,28.93,29.03,28.86,28.91,222000.0,21.7573,21.8325,21.7047,21.7423,222000.0
2013-06-17 09:40:00,28.91,28.99,28.82,28.98,191000.0,21.7423,21.8024,21.6746,21.7949,191000.0
2013-06-17 09:50:00,28.99,29.0,28.89,28.92,117600.0,21.8024,21.81,21.7272,21.7498,117600.0
2013-06-17 10:00:00,28.92,28.96,28.86,28.93,133400.0,21.7498,21.7799,21.7047,21.7573,133400.0
2013-06-17 10:10:00,28.93,28.96,28.86,28.89,100400.0,21.7573,21.7799,21.7047,21.7272,100400.0
2013-06-17 10:20:00,28.89,28.91,28.83,28.86,147200.0,21.7272,21.7423,21.6821,21.7047,147200.0
2013-06-17 10:30:00,28.86,28.88,28.78,28.78,110800.0,21.7047,21.7197,21.6445,21.6445,110800.0
2013-06-17 10:40:00,28.78,28.82,28.77,28.81,126000.0,21.6445,21.6746,21.637,21.6671,126000.0
2013-06-17 10:50:00,28.81,28.86,28.81,28.83,102800.0,21.6671,21.7047,21.6671,21.6821,102800.0
2013-06-17 11:00:00,28.83,28.84,28.78,28.79,87600.0,21.6821,21.6896,21.6445,21.652,87600.0
2013-06-17 11:10:00,28.8,28.86,28.8,28.84,88600.0,21.6595,21.7047,21.6595,21.6896,88600.0
2013-06-17 11:20:00,28.84,28.89,28.82,28.88,83200.0,21.6896,21.7272,21.6746,21.7197,83200.0
2013-06-17 11:30:00,28.88,28.89,28.85,28.86,70600.0,21.7197,21.7272,21.6971,21.7047,70600.0
2013-06-17 11:40:00,28.86,28.88,28.85,28.86,102600.0,21.7047,21.7197,21.6971,21.7047,102600.0
2013-06-17 11:50:00,28.86,28.88,28.85,28.86,75400.0,21.7047,21.7197,21.6971,21.7047,75400.0
2013-06-17 12:00:00,28.86,28.86,28.84,28.86,71800.0,21.7047,21.7047,21.6896,21.7047,71800.0
2013-06-17 12:10:00,28.86,28.86,28.84,28.85,70800.0,21.7047,21.7047,21.6896,21.6971,70800.0
2013-06-17 12:20:00,28.85,28.86,28.83,28.84,86400.0,21.6971,21.7047,21.6821,21.6896,86400.0
2013-06-17 12:30:00,28.84,28.86,28.84,28.85,51000.0,21.6896,21.7047,21.6896,21.6971,51000.0
2013-06-17 12:40:00,28.85,28.86,28.84,28.84,143200.0,21.6971,21.7047,21.6896,21.6896,143200.0
2013-06-17 12:50:00,28.85,28.85,28.76,28.77,98000.0,21.6971,21.6971,21.6295,21.637,98000.0
2013-06-17 13:00:00,28.77,28.86,28.77,28.84,74400.0,21.637,21.7047,21.637,21.6896,74400.0
2013-06-17 13:10:00,28.84,28.85,28.82,28.84,88600.0,21.6896,21.6971,21.6746,21.6896,88600.0
2013-06-17 13:20:00,28.83,28.9,28.83,28.9,107000.0,21.6821,21.7348,21.6821,21.7348,107000.0
2013-06-17 13:30:00,28.9,28.91,28.87,28.89,62200.0,21.7348,21.7423,21.7122,21.7272,62200.0
2013-06-17 13:40:00,28.9,28.96,28.9,28.96,68000.0,21.7348,21.7799,21.7348,21.7799,68000.0
2013-06-17 13:50:00,28.96,28.97,28.93,28.96,102600.0,21.7799,21.7874,21.7573,21.7799,102600.0
2013-06-17 14:00:00,28.96,28.97,28.84,28.85,79800.0,21.7799,21.7874,21.6896,21.6971,79800.0
2013-06-17 14:10:00,28.85,28.91,28.83,28.88,104400.0,21.6971,21.7423,21.6821,21.7197,104400.0
2013-06-17 14:20:00,28.87,28.88,28.8,28.82,198200.0,21.7122,21.7197,21.6595,21.6746,198200.0
2013-06-17 14:30:00,28.82,28.86,28.78,28.78,134600.0,21.6746,21.7047,21.6445,21.6445,134600.0
2013-06-17 14:40:00,28.79,28.81,28.68,28.68,104600.0,21.652,21.6671,21.5693,21.5693,104600.0
2013-06-17 14:50:00,28.68,28.72,28.67,28.7,125600.0,21.5693,21.5994,21.5618,21.5843,125600.0
2013-06-17 15:00:00,28.7,28.78,28.69,28.78,133800.0,21.5843,21.6445,21.5768,21.6445,133800.0
2013-06-17 15:10:00,28.78,28.78,28.72,28.75,120400.0,21.6445,21.6445,21.5994,21.6219,120400.0
2013-06-17 15:20:00,28.75,28.81,28.72,28.8,126600.0,21.6219,21.6671,21.5994,21.6595,126600.0
2013-06-17 15:30:00,28.8,28.93,28.8,28.92,150400.0,21.6595,21.7573,21.6595,21.7498,150400.0
2013-06-17 15:40:00,28.92,28.94,28.82,28.83,343800.0,21.7498,21.7648,21.6746,21.6821,343800.0
2013-06-17 15:50:00,28.83,28.83,28.75,28.79,816600.0,21.6821,21.6821,21.6219,21.652,816600.0
2013-06-18 09:30:00,28.86,28.98,28.81,28.98,199000.0,21.7047,21.7949,21.6671,21.7949,199000.0
2013-06-18 09:40:00,28.97,28.97,28.81,28.81,122200.0,21.7874,21.7874,21.6671,21.6671,122200.0
2013-06-18 09:50:00,28.82,28.86,28.8,28.8,69400.0,21.6746,21.7047,21.6595,21.6595,69400.0
2013-06-18 10:00:00,28.8,28.83,28.78,28.83,127200.0,21.6595,21.6821,21.6445,21.6821,127200.0
2013-06-18 10:10:00,28.83,28.83,28.77,28.83,171200.0,21.6821,21.6821,21.637,21.6821,171200.0
2013-06-18 10:20:00,28.85,28.92,28.8,28.92,108400.0,21.6971,21.7498,21.6595,21.7498,108400.0
2013-06-18 10:30:00,28.92,28.97,28.92,28.95,149800.0,21.7498,21.7874,21.7498,21.7724,149800.0
2013-06-18 10:40:00,28.94,28.96,28.89,28.89,100800.0,21.7648,21.7799,21.7272,21.7272,100800.0
2013-06-18 10:50:00,28.88,28.89,28.85,28.85,44600.0,21.7197,21.7272,21.6971,21.6971,44600.0
2013-06-18 11:00:00,28.85,28.86,28.8,28.82,142000.0,21.6971,21.7047,21.6595,21.6746,142000.0
2013-06-18 11:10:00,28.81,28.84,28.8,28.84,31600.0,21.6671,21.6896,21.6595,21.6896,31600.0
2013-06-18 11:20:00,28.84,28.92,28.84,28.92,88800.0,21.6896,21.7498,21.6896,21.7498,88800.0
2013-06-18 11:30:00,28.92,28.96,28.92,28.94,81800.0,21.7498,21.7799,21.7498,21.7648,81800.0
2013-06-18 11:40:00,28.94,28.98,28.9,28.9,84000.0,21.7648,21.7949,21.7348,21.7348,84000.0
2013-06-18 11:50:00,28.9,28.92,28.89,28.9,56000.0,21.7348,21.7498,21.7272,21.7348,56000.0
2013-06-18 12:00:00,28.91,28.92,28.88,28.92,46800.0,21.7423,21.7498,21.7197,21.7498,46800.0
2013-06-18 12:10:00,28.92,28.97,28.89,28.95,62800.0,21.7498,21.7874,21.7272,21.7724,62800.0
2013-06-18 12:20:00,28.95,28.97,28.93,28.95,59600.0,21.7724,21.7874,21.7573,21.7724,59600.0
2013-06-18 12:30:00,28.94,28.96,28.89,28.89,42400.0,21.7648,21.7799,21.7272,21.7272,42400.0
2013-06-18 12:40:00,28.89,28.92,28.88,28.88,59800.0,21.7272,21.7498,21.7197,21.7197,59800.0
2013-06-18 12:50:00,28.88,28.97,28.88,28.96,89200.0,21.7197,21.7874,21.7197,21.7799,89200.0
2013-06-18 13:00:00,28.96,28.97,28.89,28.89,114400.0,21.7799,21.7874,21.7272,21.7272,114400.0
2013-06-18 13:10:00,28.89,28.89,28.81,28.83,86000.0,21.7272,21.7272,21.6671,21.6821,86000.0
2013-06-18 13:20:00,28.83,28.84,28.8,28.8,97600.0,21.6821,21.6896,21.6595,21.6595,97600.0
2013-06-18 13:30:00,28.8,28.81,28.75,28.78,117000.0,21.6595,21.6671,21.6219,21.6445,117000.0
2013-06-18 13:40:00,28.78,28.91,28.78,28.89,123000.0,21.6445,21.7423,21.6445,21.7272,123000.0
2013-06-18 13:50:00,28.89,28.89,28.86,28.86,72400.0,21.7272,21.7272,21.7047,21.7047,72400.0
2013-06-18 14:00:00,28.86,28.86,28.83,28.84,125000.0,21.7047,21.7047,21.6821,21.6896,125000.0
2013-06-18 14:10:00,28.84,28.85,28.8,28.8,115200.0,21.6896,21.6971,21.6595,21.6595,115200.0
2013-06-18 14:20:00,28.8,28.82,28.78,28.8,128800.0,21.6595,21.6746,21.6445,21.6595,128800.0
2013-06-18 14:30:00,28.81,28.84,28.8,28.81,127400.0,21.6671,21.6896,21.6595,21.6671,127400.0
2013-06-18 14:40:00,28.81,28.84,28.8,28.84,113400.0,21.6671,21.6896,21.6595,21.6896,113400.0
2013-06-18 14:50:00,28.84,28.84,28.82,28.83,95400.0,21.6896,21.6896,21.6746,21.6821,95400.0
2013-06-18 15:00:00,28.83,28.85,28.81,28.83,113800.0,21.6821,21.6971,21.6671,21.6821,113800.0
2013-06-18 15:10:00,28.84,28.84,28.75,28.77,151000.0,21.6896,21.6896,21.6219,21.637,151000.0
2013-06-18 15:20:00,28.77,28.84,28.76,28.83,168000.0,21.637,21.6896,21.6295,21.6821,168000.0
2013-06-18 15:30:00,28.83,28.88,28.83,28.88,223600.0,21.6821,21.7197,21.6821,21.7197,223600.0
2013-06-18 15:40:00,28.87,28.89,28.85,28.86,280600.0,21.7122,21.7272,21.6971,21.7047,280600.0
2013-06-18 15:50:00,28.86,28.89,28.84,28.88,344200.0,21.7047,21.7272,21.6896,21.7197,344200.0
2013-06-19 09:30:00,28.98,28.98,28.86,28.92,213200.0,21.7949,21.7949,21.7047,21.7498,213200.0
2013-06-19 09:40:00,28.91,28.99,28.9,28.98,82200.0,21.7423,21.8024,21.7348,21.7949,82200.0
2013-06-19 09:50:00,28.97,29.11,28.96,29.06,170200.0,21.7874,21.8927,21.7799,21.8551,170200.0
2013-06-19 10:00:00,29.06,29.11,29.01,29.09,89800.0,21.8551,21.8927,21.8175,21.8776,89800.0
2013-06-19 10:10:00,29.09,29.2,29.09,29.2,145800.0,21.8776,21.9604,21.8776,21.9604,145800.0
2013-06-19 10:20:00,29.2,29.3,29.2,29.29,164600.0,21.9604,22.0356,21.9604,22.0281,164600.0
2013-06-19 10:30:00,29.28,29.32,29.26,29.3,141600.0,22.0205,22.0506,22.0055,22.0356,141600.0
2013-06-19 10:40:00,29.3,29.38,29.25,29.29,146600.0,22.0356,22.0957,21.998,22.0281,146600.0
2013-06-19 10:50:00,29.29,29.31,29.21,29.23,170000.0,22.0281,22.0431,21.9679,21.9829,170000.0
2013-06-19 11:00:00,29.23,29.32,29.22,29.27,167000.0,21.9829,22.0506,21.9754,22.013,167000.0
2013-06-19 11:10:00,29.27,29.28,29.24,29.24,72800.0,22.013,22.0205,21.9905,21.9905,72800.0
2013-06-19 11:20:00,29.24,29.25,29.19,29.22,87000.0,21.9905,21.998,21.9529,21.9754,87000.0
2013-06-19 11:30:00,29.21,29.22,29.17,29.19,71000.0,21.9679,21.9754,21.9378,21.9529,71000.0
2013-06-19 11:40:00,29.2,29.21,29.18,29.19,63000.0,21.9604,21.9679,21.9453,21.9529,63000.0
2013-06-19 11:50:00,29.19,29.2,29.13,29.14,124000.0,21.9529,21.9604,21.9077,21.9152,124000.0
2013-06-19 12:00:00,29.14,29.15,29.1,29.11,66800.0,21.9152,21.9228,21.8852,21.8927,66800.0
2013-06-19 12:10:00,29.11,29.11,29.03,29.03,102600.0,21.8927,21.8927,21.8325,21.8325,102600.0
2013-06-19 12:20:00,29.04,29.06,29.02,29.05,117400.0,21.84,21.8551,21.825,21.8476,117400.0
2013-06-19 12:30:00,29.05,29.08,29.04,29.08,46200.0,21.8476,21.8701,21.84,21.8701,46200.0
2013-06-19 12:40:00,29.07,29.11,29.07,29.11,46200.0,21.8626,21.8927,21.8626,21.8927,46200.0
2013-06-19 12:50:00,29.11,29.11,29.09,29.11,53600.0,21.8927,21.8927,21.8776,21.8927,53600.0
2013-06-19 13:00:00,29.1,29.13,29.08,29.13,81400.0,21.8852,21.9077,21.8701,21.9077,81400.0
2013-06-19 13:10:00,29.13,29.16,29.11,29.15,96400.0,21.9077,21.9303,21.8927,21.9228,96400.0
2013-06-19 13:20:00,29.15,29.16,29.1,29.14,84200.0,21.9228,21.9303,21.8852,21.9152,84200.0
2013-06-19 13:30:00,29.14,29.15,29.11,29.13,57600.0,21.9152,21.9228,21.8927,21.9077,57600.0
2013-06-19 13:40:00,29.12,29.13,29.11,29.11,54800.0,21.9002,21.9077,21.8927,21.8927,54800.0
2013-06-19 13:50:00,29.12,29.16,29.11,29.16,108000.0,21.9002,21.9303,21.8927,21.9303,108000.0
2013-06-19 14:00:00,29.16,29.21,28.96,29.04,163800.0,21.9303,21.9679,21.7799,21.84,163800.0
2013-06-19 14:10:00,29.03,29.2,28.99,29.16,141200.0,21.8325,21.9604,21.8024,21.9303,141200.0
2013-06-19 14:20:00,29.16,29.2,29.06,29.19,118600.0,21.9303,21.9604,21.8551,21.9529,118600.0
2013-06-19 14:30:00,29.19,29.25,29.08,29.2,192000.0,21.9529,21.998,21.8701,21.9604,192000.0
2013-06-19 14:40:00,29.2,29.25,29.08,29.12,188000.0,21.9604,21.998,21.8701,21.9002,188000.0
2013-06-19 14:50:00,29.11,29.12,28.86,28.89,242400.0,21.8927,21.9002,21.7047,21.7272,242400.0
2013-06-19 15:00:00,28.9,28.97,28.82,28.86,243200.0,21.7348,21.7874,21.6746,21.7047,243200.0
2013-06-19 15:10:00,28.85,28.86,28.77,28.77,274400.0,21.6971,21.7047,21.637,21.637,274400.0
2013-06-19 15:20:00,28.77,28.93,28.75,28.89,224200.0,21.637,21.7573,21.6219,21.7272,224200.0
2013-06-19 15:30:00,28.9,28.91,28.81,28.81,180400.0,21.7348,21.7423,21.6671,21.6671,180400.0
2013-06-19 15:40:00,28.81,28.85,28.66,28.68,381800.0,21.6671,21.6971,21.5543,21.5693,381800.0
2013-06-19 15:50:00,28.67,28.76,28.61,28.67,846000.0,21.5618,21.6295,21.5167,21.5618,846000.0
2013-06-20 09:30:00,28.39,28.58,28.36,28.51,324800.0,21.3512,21.4941,21.3286,21.4414,324800.0
2013-06-20 09:40:00,28.5,28.75,28.5,28.72,180400.0,21.4339,21.6219,21.4339,21.5994,180400.0
2013-06-20 09:50:00,28.73,28.73,28.57,28.61,119600.0,21.6069,21.6069,21.4866,21.5167,119600.0
2013-06-20 10:00:00,28.6,28.74,28.56,28.7,259600.0,21.5091,21.6144,21.479,21.5843,259600.0
2013-06-20 10:10:00,28.69,28.7,28.53,28.59,137800.0,21.5768,21.5843,21.4565,21.5016,137800.0
2013-06-20 10:20:00,28.59,28.68,28.55,28.6,158800.0,21.5016,21.5693,21.4715,21.5091,158800.0
2013-06-20 10:30:00,28.6,28.6,28.47,28.49,143800.0,21.5091,21.5091,21.4114,21.4264,143800.0
2013-06-20 10:40:00,28.49,28.64,28.46,28.64,80200.0,21.4264,21.5392,21.4038,21.5392,80200.0
2013-06-20 10:50:00,28.64,28.66,28.59,28.61,81200.0,21.5392,21.5543,21.5016,21.5167,81200.0
2013-06-20 11:00:00,28.61,28.61,28.41,28.42,118200.0,21.5167,21.5167,21.3662,21.3738,118200.0
2013-06-20 11:10:00,28.43,28.49,28.41,28.47,72800.0,21.3813,21.4264,21.3662,21.4114,72800.0
2013-06-20 11:20:00,28.47,28.57,28.47,28.54,87200.0,21.4114,21.4866,21.4114,21.464,87200.0
2013-06-20 11:30:00,28.54,28.58,28.48,28.58,66600.0,21.464,21.4941,21.4189,21.4941,66600.0
2013-06-20 11:40:00,28.58,28.61,28.55,28.61,60400.0,21.4941,21.5167,21.4715,21.5167,60400.0
2013-06-20 11:50:00,28.61,28.66,28.61,28.64,53800.0,21.5167,21.5543,21.5167,21.5392,53800.0
2013-06-20 12:00:00,28.64,28.66,28.59,28.61,101800.0,21.5392,21.5543,21.5016,21.5167,101800.0
2013-06-20 12:10:00,28.61,28.68,28.61,28.68,77000.0,21.5167,21.5693,21.5167,21.5693,77000.0
2013-06-20 12:20:00,28.68,28.68,28.64,28.67,54200.0,21.5693,21.5693,21.5392,21.5618,54200.0
2013-06-20 12:30:00,28.67,28.73,28.64,28.65,69800.0,21.5618,21.6069,21.5392,21.5467,69800.0
2013-06-20 12:40:00,28.65,28.69,28.65,28.69,41400.0,21.5467,21.5768,21.5467,21.5768,41400.0
2013-06-20 12:50:00,28.69,28.71,28.66,28.67,33000.0,21.5768,21.5919,21.5543,21.5618,33000.0
2013-06-20 13:00:00,28.67,28.73,28.64,28.73,64600.0,21.5618,21.6069,21.5392,21.6069,64600.0
2013-06-20 13:10:00,28.73,28.77,28.63,28.64,83200.0,21.6069,21.637,21.5317,21.5392,83200.0
2013-06-20 13:20:00,28.64,28.65,28.6,28.64,88400.0,21.5392,21.5467,21.5091,21.5392,88400.0
2013-06-20 13:30:00,28.64,28.67,28.61,28.66,49400.0,21.5392,21.5618,21.5167,21.5543,49400.0
2013-06-20 13:40:00,28.66,28.74,28.65,28.71,94000.0,21.5543,21.6144,21.5467,21.5919,94000.0
2013-06-20 13:50:00,28.71,28.72,28.63,28.7,88400.0,21.5919,21.5994,21.5317,21.5843,88400.0
2013-06-20 14:00:00,28.7,28.73,28.64,28.68,94200.0,21.5843,21.6069,21.5392,21.5693,94200.0
2013-06-20 14:10:00,28.68,28.69,28.59,28.66,151600.0,21.5693,21.5768,21.5016,21.5543,151600.0
2013-06-20 14:20:00,28.66,28.66,28.48,28.49,195000.0,21.5543,21.5543,21.4189,21.4264,195000.0
2013-06-20 14:30:00,28.49,28.51,28.48,28.5,190600.0,21.4264,21.4414,21.4189,21.4339,190600.0
2013-06-20 14:40:00,28.5,28.57,28.5,28.55,125400.0,21.4339,21.4866,21.4339,21.4715,125400.0
2013-06-20 14:50:00,28.55,28.55,28.42,28.45,258000.0,21.4715,21.4715,21.3738,21.3963,258000.0
2013-06-20 15:00:00,28.44,28.61,28.43,28.6,178800.0,21.3888,21.5167,21.3813,21.5091,178800.0
2013-06-20 15:10:00,28.6,28.61,28.53,28.53,150400.0,21.5091,21.5167,21.4565,21.4565,150400.0
2013-06-20 15:20:00,28.53,28.54,28.48,28.52,102800.0,21.4565,21.464,21.4189,21.449,102800.0
2013-06-20 15:30:00,28.52,28.53,28.45,28.45,157800.0,21.449,21.4565,21.3963,21.3963,157800.0
2013-06-20 15:40:00,28.44,28.5,28.39,28.45,274400.0,21.3888,21.4339,21.3512,21.3963,274400.0
2013-06-20 15:50:00,28.45,28.59,28.45,28.49,507800.0,21.3963,21.5016,21.3963,21.4264,507800.0
2013-06-21 09:30:00,28.79,28.79,28.54,28.56,1179800.0,21.652,21.652,21.464,21.479,1179800.0
2013-06-21 09:40:00,28.54,28.65,28.52,28.62,157400.0,21.464,21.5467,21.449,21.5242,157400.0
2013-06-21 09:50:00,28.63,28.63,28.42,28.43,202200.0,21.5317,21.5317,21.3738,21.3813,202200.0
2013-06-21 10:00:00,28.43,28.5,28.4,28.48,115800.0,21.3813,21.4339,21.3587,21.4189,115800.0
2013-06-21 10:10:00,28.49,28.54,28.43,28.48,140800.0,21.4264,21.464,21.3813,21.4189,140800.0
2013-06-21 10:20:00,28.48,28.5,28.45,28.48,110600.0,21.4189,21.4339,21.3963,21.4189,110600.0
2013-06-21 10:30:00,28.48,28.48,28.39,28.45,115000.0,21.4189,21.4189,21.3512,21.3963,115000.0
2013-06-21 10:40:00,28.45,28.51,28.41,28.5,182000.0,21.3963,21.4414,21.3662,21.4339,182000.0
2013-06-21 10:50:00,28.5,28.58,28.5,28.55,52800.0,21.4339,21.4941,21.4339,21.4715,52800.0
2013-06-21 11:00:00,28.55,28.55,28.44,28.5,90400.0,21.4715,21.4715,21.3888,21.4339,90400.0
2013-06-21 11:10:00,28.5,28.5,28.42,28.49,63400.0,21.4339,21.4339,21.3738,21.4264,63400.0
2013-06-21 11:20:00,28.48,28.48,28.28,28.3,88200.0,21.4189,21.4189,21.2685,21.2835,88200.0
2013-06-21 11:30:00,28.3,28.35,28.24,28.31,111800.0,21.2835,21.3211,21.2384,21.291,111800.0
2013-06-21 11:40:00,28.32,28.32,28.25,28.27,117200.0,21.2986,21.2986,21.2459,21.2609,117200.0
2013-06-21 11:50:00,28.27,28.31,28.22,28.26,97400.0,21.2609,21.291,21.2233,21.2534,97400.0
2013-06-21 12:00:00,28.27,28.35,28.27,28.31,106600.0,21.2609,21.3211,21.2609,21.291,106600.0
2013-06-21 12:10:00,28.3,28.32,28.23,28.27,73200.0,21.2835,21.2986,21.2309,21.2609,73200.0
2013-06-21 12:20:00,28.27,28.27,28.18,28.24,63600.0,21.2609,21.2609,21.1933,21.2384,63600.0
2013-06-21 12:30:00,28.24,28.25,28.19,28.2,76400.0,21.2384,21.2459,21.2008,21.2083,76400.0
2013-06-21 12:40:00,28.2,28.36,28.18,28.36,103200.0,21.2083,21.3286,21.1933,21.3286,103200.0
2013-06-21 12:50:00,28.36,28.4,28.31,28.38,112000.0,21.3286,21.3587,21.291,21.3437,112000.0
2013-06-21 13:00:00,28.39,28.44,28.29,28.44,99400.0,21.3512,21.3888,21.276,21.3888,99400.0
2013-06-21 13:10:00,28.45,28.49,28.43,28.43,97000.0,21.3963,21.4264,21.3813,21.3813,97000.0
2013-06-21 13:20:00,28.43,28.46,28.36,28.36,80800.0,21.3813,21.4038,21.3286,21.3286,80800.0
2013-06-21 13:30:00,28.38,28.43,28.36,28.4,96200.0,21.3437,21.3813,21.3286,21.3587,96200.0
2013-06-21 13:40:00,28.39,28.4,28.33,28.34,60600.0,21.3512,21.3587,21.3061,21.3136,60600.0
2013-06-21 13:50:00,28.34,28.35,28.24,28.27,85000.0,21.3136,21.3211,21.2384,21.2609,85000.0
2013-06-21 14:00:00,28.27,28.31,28.21,28.23,83400.0,21.2609,21.291,21.2158,21.2309,83400.0
2013-06-21 14:10:00,28.23,28.29,28.23,28.29,115200.0,21.2309,21.276,21.2309,21.276,115200.0
2013-06-21 14:20:00,28.28,28.36,28.26,28.34,103800.0,21.2685,21.3286,21.2534,21.3136,103800.0
2013-06-21 14:30:00,28.34,28.35,28.28,28.31,84800.0,21.3136,21.3211,21.2685,21.291,84800.0
2013-06-21 14:40:00,28.33,28.36,28.26,28.31,103000.0,21.3061,21.3286,21.2534,21.291,103000.0
2013-06-21 14:50:00,28.31,28.36,28.28,28.35,64600.0,21.291,21.3286,21.2685,21.3211,64600.0
2013-06-21 15:00:00,28.34,28.4,28.33,28.36,70200.0,21.3136,21.3587,21.3061,21.3286,70200.0
2013-06-21 15:10:00,28.37,28.42,28.37,28.38,94800.0,21.3362,21.3738,21.3362,21.3437,94800.0
2013-06-21 15:20:00,28.38,28.45,28.38,28.45,75800.0,21.3437,21.3963,21.3437,21.3963,75800.0
2013-06-21 15:30:00,28.45,28.48,28.41,28.41,118000.0,21.3963,21.4189,21.3662,21.3662,118000.0
2013-06-21 15:40:00,28.41,28.43,28.34,28.4,302600.0,21.3662,21.3813,21.3136,21.3587,302600.0
2013-06-21 15:50:00,28.4,28.4,28.31,28.33,753000.0,21.3587,21.3587,21.291,21.3061,753000.0
2013-06-24 09:30:00,28.1,28.17,28.0,28.0,205600.0,21.1331,21.1857,21.0579,21.0579,205600.0
2013-06-24 09:40:00,28.02,28.08,28.01,28.03,138200.0,21.0729,21.1181,21.0654,21.0805,138200.0
2013-06-24 09:50:00,28.04,28.07,27.84,27.85,154200.0,21.088,21.1105,20.9376,20.9451,154200.0
2013-06-24 10:00:00,27.85,27.87,27.77,27.8,205200.0,20.9451,20.9601,20.8849,20.9075,205200.0
2013-06-24 10:10:00,27.8,27.83,27.73,27.8,98800.0,20.9075,20.93,20.8548,20.9075,98800.0
2013-06-24 10:20:00,27.79,27.79,27.69,27.75,75000.0,20.9,20.9,20.8248,20.8699,75000.0
2013-06-24 10:30:00,27.74,27.78,27.67,27.76,87600.0,20.8624,20.8924,20.8097,20.8774,87600.0
2013-06-24 10:40:00,27.75,27.85,27.73,27.85,132000.0,20.8699,20.9451,20.8548,20.9451,132000.0
2013-06-24 10:50:00,27.87,27.88,27.8,27.81,84000.0,20.9601,20.9676,20.9075,20.915,84000.0
2013-06-24 11:00:00,27.8,27.86,27.79,27.83,111400.0,20.9075,20.9526,20.9,20.93,111400.0
2013-06-24 11:10:00,27.82,27.86,27.75,27.75,93200.0,20.9225,20.9526,20.8699,20.8699,93200.0
2013-06-24 11:20:00,27.75,27.77,27.63,27.63,108000.0,20.8699,20.8849,20.7796,20.7796,108000.0
2013-06-24 11:30:00,27.63,27.75,27.63,27.75,180400.0,20.7796,20.8699,20.7796,20.8699,180400.0
2013-06-24 11:40:00,27.74,27.79,27.68,27.73,186600.0,20.8624,20.9,20.8172,20.8548,186600.0
2013-06-24 11:50:00,27.73,27.76,27.68,27.72,88000.0,20.8548,20.8774,20.8172,20.8473,88000.0
2013-06-24 12:00:00,27.72,27.76,27.67,27.68,126800.0,20.8473,20.8774,20.8097,20.8172,126800.0
2013-06-24 12:10:00,27.67,27.69,27.65,27.65,71600.0,20.8097,20.8248,20.7947,20.7947,71600.0
2013-06-24 12:20:00,27.64,27.73,27.6,27.68,75600.0,20.7871,20.8548,20.7571,20.8172,75600.0
2013-06-24 12:30:00,27.69,27.8,27.68,27.75,62200.0,20.8248,20.9075,20.8172,20.8699,62200.0
2013-06-24 12:40:00,27.75,27.81,27.75,27.78,45200.0,20.8699,20.915,20.8699,20.8924,45200.0
2013-06-24 12:50:00,27.78,27.83,27.75,27.8,68200.0,20.8924,20.93,20.8699,20.9075,68200.0
2013-06-24 13:00:00,27.8,27.82,27.73,27.74,69400.0,20.9075,20.9225,20.8548,20.8624,69400.0
2013-06-24 13:10:00,27.73,27.81,27.72,27.81,113600.0,20.8548,20.915,20.8473,20.915,113600.0
2013-06-24 13:20:00,27.82,27.83,27.75,27.8,97600.0,20.9225,20.93,20.8699,20.9075,97600.0
2013-06-24 13:30:00,27.8,27.84,27.77,27.79,81200.0,20.9075,20.9376,20.8849,20.9,81200.0
2013-06-24 13:40:00,27.79,27.9,27.79,27.8,113200.0,20.9,20.9827,20.9,20.9075,113200.0
2013-06-24 13:50:00,27.81,27.87,27.79,27.87,65000.0,20.915,20.9601,20.9,20.9601,65000.0
2013-06-24 14:00:00,27.88,27.97,27.86,27.96,76800.0,20.9676,21.0353,20.9526,21.0278,76800.0
2013-06-24 14:10:00,27.96,27.98,27.92,27.95,65800.0,21.0278,21.0428,20.9977,21.0203,65800.0
2013-06-24 14:20:00,27.95,28.01,27.93,27.98,87200.0,21.0203,21.0654,21.0052,21.0428,87200.0
2013-06-24 14:30:00,27.97,28.08,27.96,28.08,116400.0,21.0353,21.1181,21.0278,21.1181,116400.0
2013-06-24 14:40:00,28.08,28.08,28.0,28.06,67000.0,21.1181,21.1181,21.0579,21.103,67000.0
2013-06-24 14:50:00,28.06,28.09,27.98,28.0,88000.0,21.103,21.1256,21.0428,21.0579,88000.0
2013-06-24 15:00:00,28.0,28.05,27.98,28.01,89600.0,21.0579,21.0955,21.0428,21.0654,89600.0
2013-06-24 15:10:00,28.0,28.04,27.91,27.92,143600.0,21.0579,21.088,20.9902,20.9977,143600.0
2013-06-24 15:20:00,27.92,27.97,27.89,27.91,158400.0,20.9977,21.0353,20.9752,20.9902,158400.0
2013-06-24 15:30:00,27.91,28.0,27.91,27.99,121400.0,20.9902,21.0579,20.9902,21.0504,121400.0
2013-06-24 15:40:00,27.99,27.99,27.86,27.88,233600.0,21.0504,21.0504,20.9526,20.9676,233600.0
2013-06-24 15:50:00,27.88,27.96,27.82,27.83,606000.0,20.9676,21.0278,20.9225,20.93,606000.0
2013-06-25 09:30:00,28.07,28.32,28.06,28.15,171400.0,21.1105,21.2986,21.103,21.1707,171400.0
2013-06-25 09:40:00,28.16,28.31,28.1,28.15,163600.0,21.1782,21.291,21.1331,21.1707,163600.0
2013-06-25 09:50:00,28.15,28.16,27.92,28.14,118800.0,21.1707,21.1782,20.9977,21.1632,118800.0
2013-06-25 10:00:00,28.12,28.15,27.98,28.06,95600.0,21.1481,21.1707,21.0428,21.103,95600.0
2013-06-25 10:10:00,28.06,28.09,27.97,28.02,75800.0,21.103,21.1256,21.0353,21.0729,75800.0
2013-06-25 10:20:00,28.02,28.1,28.02,28.07,84800.0,21.0729,21.1331,21.0729,21.1105,84800.0
2013-06-25 10:30:00,28.05,28.16,28.01,28.14,73400.0,21.0955,21.1782,21.0654,21.1632,73400.0
2013-06-25 10:40:00,28.14,28.16,28.1,28.15,79200.0,21.1632,21.1782,21.1331,21.1707,79200.0
2013-06-25 10:50:00,28.15,28.22,28.13,28.2,69400.0,21.1707,21.2233,21.1557,21.2083,69400.0
2013-06-25 11:00:00,28.2,28.31,28.18,28.3,123000.0,21.2083,21.291,21.1933,21.2835,123000.0
2013-06-25 11:10:00,28.3,28.3,28.22,28.23,56200.0,21.2835,21.2835,21.2233,21.2309,56200.0
2013-06-25 11:20:00,28.23,28.25,28.18,28.22,56800.0,21.2309,21.2459,21.1933,21.2233,56800.0
2013-06-25 11:30:00,28.22,28.3,28.2,28.3,52800.0,21.2233,21.2835,21.2083,21.2835,52800.0
2013-06-25 11:40:00,28.3,28.33,28.23,28.26,58600.0,21.2835,21.3061,21.2309,21.2534,58600.0
2013-06-25 11:50:00,28.27,28.33,28.27,28.29,53800.0,21.2609,21.3061,21.2609,21.276,53800.0
2013-06-25 12:00:00,28.28,28.29,28.24,28.29,83000.0,21.2685,21.276,21.2384,21.276,83000.0
2013-06-25 12:10:00,28.29,28.33,28.27,28.32,37000.0,21.276,21.3061,21.2609,21.2986,37000.0
2013-06-25 12:20:00,28.33,28.36,28.28,28.35,55400.0,21.3061,21.3286,21.2685,21.3211,55400.0
2013-06-25 12:30:00,28.35,28.42,28.34,28.38,134200.0,21.3211,21.3738,21.3136,21.3437,134200.0
2013-06-25 12:40:00,28.39,28.42,28.36,28.4,50400.0,21.3512,21.3738,21.3286,21.3587,50400.0
2013-06-25 12:50:00,28.4,28.41,28.36,28.38,49600.0,21.3587,21.3662,21.3286,21.3437,49600.0
2013-06-25 13:00:00,28.38,28.4,28.35,28.36,83200.0,21.3437,21.3587,21.3211,21.3286,83200.0
2013-06-25 13:10:00,28.36,28.39,28.34,28.35,48000.0,21.3286,21.3512,21.3136,21.3211,48000.0
2013-06-25 13:20:00,28.34,28.35,28.29,28.34,40400.0,21.3136,21.3211,21.276,21.3136,40400.0
2013-06-25 13:30:00,28.34,28.38,28.31,28.38,44000.0,21.3136,21.3437,21.291,21.3437,44000.0
2013-06-25 13:40:00,28.37,28.45,28.35,28.42,87000.0,21.3362,21.3963,21.3211,21.3738,87000.0
2013-06-25 13:50:00,28.41,28.42,28.38,28.4,69400.0,21.3662,21.3738,21.3437,21.3587,69400.0
2013-06-25 14:00:00,28.4,28.43,28.36,28.4,101200.0,21.3587,21.3813,21.3286,21.3587,101200.0
2013-06-25 14:10:00,28.4,28.44,28.38,28.41,65200.0,21.3587,21.3888,21.3437,21.3662,65200.0
2013-06-25 14:20:00,28.41,28.42,28.36,28.41,66400.0,21.3662,21.3738,21.3286,21.3662,66400.0
2013-06-25 14:30:00,28.41,28.48,28.4,28.43,86000.0,21.3662,21.4189,21.3587,21.3813,86000.0
2013-06-25 14:40:00,28.43,28.47,28.42,28.42,85400.0,21.3813,21.4114,21.3738,21.3738,85400.0
2013-06-25 14:50:00,28.42,28.48,28.42,28.43,240600.0,21.3738,21.4189,21.3738,21.3813,240600.0
2013-06-25 15:00:00,28.43,28.46,28.41,28.46,95600.0,21.3813,21.4038,21.3662,21.4038,95600.0
2013-06-25 15:10:00,28.46,28.5,28.45,28.47,83000.0,21.4038,21.4339,21.3963,21.4114,83000.0
2013-06-25 15:20:00,28.47,28.56,28.47,28.56,99600.0,21.4114,21.479,21.4114,21.479,99600.0
2013-06-25 15:30:00,28.56,28.56,28.5,28.52,135400.0,21.479,21.479,21.4339,21.449,135400.0
2013-06-25 15:40:00,28.5,28.51,28.39,28.4,239800.0,21.4339,21.4414,21.3512,21.3587,239800.0
2013-06-25 15:50:00,28.4,28.47,28.39,28.41,478200.0,21.3587,21.4114,21.3512,21.3662,478200.0
2013-06-26 09:30:00,28.67,28.83,28.63,28.76,171800.0,21.5618,21.6821,21.5317,21.6295,171800.0
2013-06-26 09:40:00,28.76,28.79,28.69,28.71,80800.0,21.6295,21.652,21.5768,21.5919,80800.0
2013-06-26 09:50:00,28.71,28.72,28.6,28.62,88400.0,21.5919,21.5994,21.5091,21.5242,88400.0
2013-06-26 10:00:00,28.62,28.7,28.6,28.61,69000.0,21.5242,21.5843,21.5091,21.5167,69000.0
2013-06-26 10:10:00,28.63,28.66,28.61,28.61,30200.0,21.5317,21.5543,21.5167,21.5167,30200.0
2013-06-26 10:20:00,28.61,28.67,28.59,28.59,33000.0,21.5167,21.5618,21.5016,21.5016,33000.0
2013-06-26 10:30:00,28.6,28.62,28.52,28.54,73800.0,21.5091,21.5242,21.449,21.464,73800.0
2013-06-26 10:40:00,28.54,28.6,28.53,28.55,60800.0,21.464,21.5091,21.4565,21.4715,60800.0
2013-06-26 10:50:00,28.55,28.55,28.48,28.48,48000.0,21.4715,21.4715,21.4189,21.4189,48000.0
2013-06-26 11:00:00,28.48,28.52,28.46,28.48,61800.0,21.4189,21.449,21.4038,21.4189,61800.0
2013-06-26 11:10:00,28.48,28.51,28.45,28.47,50400.0,21.4189,21.4414,21.3963,21.4114,50400.0
2013-06-26 11:20:00,28.48,28.49,28.44,28.49,50200.0,21.4189,21.4264,21.3888,21.4264,50200.0
2013-06-26 11:30:00,28.48,28.5,28.42,28.45,61800.0,21.4189,21.4339,21.3738,21.3963,61800.0
2013-06-26 11:40:00,28.45,28.47,28.42,28.47,40400.0,21.3963,21.4114,21.3738,21.4114,40400.0
2013-06-26 11:50:00,28.48,28.49,28.45,28.45,31600.0,21.4189,21.4264,21.3963,21.3963,31600.0
2013-06-26 12:00:00,28.45,28.51,28.44,28.48,63000.0,21.3963,21.4414,21.3888,21.4189,63000.0
2013-06-26 12:10:00,28.48,28.54,28.47,28.54,59800.0,21.4189,21.464,21.4114,21.464,59800.0
2013-06-26 12:20:00,28.54,28.61,28.53,28.59,40400.0,21.464,21.5167,21.4565,21.5016,40400.0
2013-06-26 12:30:00,28.59,28.6,28.56,28.59,25800.0,21.5016,21.5091,21.479,21.5016,25800.0
2013-06-26 12:40:00,28.59,28.6,28.56,28.57,26200.0,21.5016,21.5091,21.479,21.4866,26200.0
2013-06-26 12:50:00,28.56,28.59,28.56,28.59,22000.0,21.479,21.5016,21.479,21.5016,22000.0
2013-06-26 13:00:00,28.6,28.65,28.59,28.63,66000.0,21.5091,21.5467,21.5016,21.5317,66000.0
2013-06-26 13:10:00,28.63,28.7,28.62,28.7,44800.0,21.5317,21.5843,21.5242,21.5843,44800.0
2013-06-26 13:20:00,28.7,28.73,28.67,28.73,38600.0,21.5843,21.6069,21.5618,21.6069,38600.0
2013-06-26 13:30:00,28.73,28.74,28.65,28.67,43400.0,21.6069,21.6144,21.5467,21.5618,43400.0
2013-06-26 13:40:00,28.67,28.69,28.65,28.68,23400.0,21.5618,21.5768,21.5467,21.5693,23400.0
2013-06-26 13:50:00,28.68,28.7,28.67,28.68,27800.0,21.5693,21.5843,21.5618,21.5693,27800.0
2013-06-26 14:00:00,28.68,28.71,28.65,28.66,23000.0,21.5693,21.5919,21.5467,21.5543,23000.0
2013-06-26 14:10:00,28.66,28.67,28.65,28.66,33400.0,21.5543,21.5618,21.5467,21.5543,33400.0
2013-06-26 14:20:00,28.66,28.71,28.65,28.71,33600.0,21.5543,21.5919,21.5467,21.5919,33600.0
2013-06-26 14:30:00,28.7,28.71,28.66,28.69,40400.0,21.5843,21.5919,21.5543,21.5768,40400.0
2013-06-26 14:40:00,28.68,28.72,28.68,28.72,45200.0,21.5693,21.5994,21.5693,21.5994,45200.0
2013-06-26 14:50:00,28.72,28.77,28.72,28.74,59600.0,21.5994,21.637,21.5994,21.6144,59600.0
2013-06-26 15:00:00,28.74,28.79,28.74,28.74,88800.0,21.6144,21.652,21.6144,21.6144,88800.0
2013-06-26 15:10:00,28.74,28.75,28.72,28.74,62400.0,21.6144,21.6219,21.5994,21.6144,62400.0
2013-06-26 15:20:00,28.74,28.75,28.69,28.71,79400.0,21.6144,21.6219,21.5768,21.5919,79400.0
2013-06-26 15:30:00,28.71,28.71,28.68,28.7,113400.0,21.5919,21.5919,21.5693,21.5843,113400.0
2013-06-26 15:40:00,28.71,28.72,28.61,28.67,216800.0,21.5919,21.5994,21.5167,21.5618,216800.0
2013-06-26 15:50:00,28.67,28.68,28.63,28.63,480600.0,21.5618,21.5693,21.5317,21.5317,480600.0
2013-06-27 09:30:00,28.83,28.89,28.71,28.84,108800.0,21.6821,21.7272,21.5919,21.6896,108800.0
2013-06-27 09:40:00,28.84,28.86,28.78,28.83,25000.0,21.6896,21.7047,21.6445,21.6821,25000.0
2013-06-27 09:50:00,28.83,28.9,28.83,28.86,31200.0,21.6821,21.7348,21.6821,21.7047,31200.0
2013-06-27 10:00:00,28.88,28.93,28.81,28.88,103200.0,21.7197,21.7573,21.6671,21.7197,103200.0
2013-06-27 10:10:00,28.88,28.97,28.83,28.95,103800.0,21.7197,21.7874,21.6821,21.7724,103800.0
2013-06-27 10:20:00,28.95,29.0,28.95,28.99,46200.0,21.7724,21.81,21.7724,21.8024,46200.0
2013-06-27 10:30:00,28.99,29.08,28.99,29.06,94000.0,21.8024,21.8701,21.8024,21.8551,94000.0
2013-06-27 10:40:00,29.06,29.06,28.92,28.93,84200.0,21.8551,21.8551,21.7498,21.7573,84200.0
2013-06-27 10:50:00,28.93,29.04,28.93,29.0,32800.0,21.7573,21.84,21.7573,21.81,32800.0
2013-06-27 11:00:00,29.0,29.02,28.93,28.93,36800.0,21.81,21.825,21.7573,21.7573,36800.0
2013-06-27 11:10:00,28.92,28.92,28.84,28.84,61800.0,21.7498,21.7498,21.6896,21.6896,61800.0
2013-06-27 11:20:00,28.84,28.88,28.8,28.86,77000.0,21.6896,21.7197,21.6595,21.7047,77000.0
2013-06-27 11:30:00,28.86,28.92,28.86,28.89,56600.0,21.7047,21.7498,21.7047,21.7272,56600.0
2013-06-27 11:40:00,28.89,28.97,28.89,28.95,54400.0,21.7272,21.7874,21.7272,21.7724,54400.0
2013-06-27 11:50:00,28.95,29.0,28.93,29.0,72600.0,21.7724,21.81,21.7573,21.81,72600.0
2013-06-27 12:00:00,29.0,29.03,28.99,29.0,128200.0,21.81,21.8325,21.8024,21.81,128200.0
2013-06-27 12:10:00,29.0,29.02,29.0,29.0,66400.0,21.81,21.825,21.81,21.81,66400.0
2013-06-27 12:20:00,29.01,29.01,28.9,28.92,82200.0,21.8175,21.8175,21.7348,21.7498,82200.0
2013-06-27 12:30:00,28.92,28.93,28.89,28.93,37200.0,21.7498,21.7573,21.7272,21.7573,37200.0
2013-06-27 12:40:00,28.93,28.95,28.91,28.95,29800.0,21.7573,21.7724,21.7423,21.7724,29800.0
2013-06-27 12:50:00,28.94,29.03,28.94,29.01,58400.0,21.7648,21.8325,21.7648,21.8175,58400.0
2013-06-27 13:00:00,29.0,29.07,29.0,29.04,46800.0,21.81,21.8626,21.81,21.84,46800.0
2013-06-27 13:10:00,29.04,29.04,28.98,29.0,55600.0,21.84,21.84,21.7949,21.81,55600.0
2013-06-27 13:20:00,28.99,29.01,28.97,28.99,29200.0,21.8024,21.8175,21.7874,21.8024,29200.0
2013-06-27 13:30:00,28.99,29.04,28.99,29.04,28800.0,21.8024,21.84,21.8024,21.84,28800.0
2013-06-27 13:40:00,29.03,29.06,29.03,29.06,29600.0,21.8325,21.8551,21.8325,21.8551,29600.0
2013-06-27 13:50:00,29.07,29.09,28.98,28.98,45400.0,21.8626,21.8776,21.7949,21.7949,45400.0
2013-06-27 14:00:00,28.98,28.99,28.94,28.95,31200.0,21.7949,21.8024,21.7648,21.7724,31200.0
2013-06-27 14:10:00,28.94,29.0,28.94,29.0,40400.0,21.7648,21.81,21.7648,21.81,40400.0
2013-06-27 14:20:00,29.0,29.04,29.0,29.04,59000.0,21.81,21.84,21.81,21.84,59000.0
2013-06-27 14:30:00,29.04,29.08,29.04,29.07,71600.0,21.84,21.8701,21.84,21.8626,71600.0
2013-06-27 14:40:00,29.07,29.09,29.02,29.06,58000.0,21.8626,21.8776,21.825,21.8551,58000.0
2013-06-27 14:50:00,29.06,29.1,29.06,29.09,64400.0,21.8551,21.8852,21.8551,21.8776,64400.0
2013-06-27 15:00:00,29.09,29.1,29.06,29.08,172200.0,21.8776,21.8852,21.8551,21.8701,172200.0
2013-06-27 15:10:00,29.08,29.11,29.07,29.11,142200.0,21.8701,21.8927,21.8626,21.8927,142200.0
2013-06-27 15:20:00,29.11,29.16,29.1,29.16,156400.0,21.8927,21.9303,21.8852,21.9303,156400.0
2013-06-27 15:30:00,29.16,29.16,29.09,29.13,159000.0,21.9303,21.9303,21.8776,21.9077,159000.0
2013-06-27 15:40:00,29.13,29.16,29.09,29.11,240400.0,21.9077,21.9303,21.8776,21.8927,240400.0
2013-06-27 15:50:00,29.11,29.11,29.08,29.11,441200.0,21.8927,21.8927,21.8701,21.8927,441200.0
2013-06-28 09:30:00,29.03,29.03,28.81,28.91,140000.0,21.8325,21.8325,21.6671,21.7423,140000.0
2013-06-28 09:40:00,28.9,28.98,28.74,28.77,115200.0,21.7348,21.7949,21.6144,21.637,115200.0
2013-06-28 09:50:00,28.79,28.79,28.74,28.74,95000.0,21.652,21.652,21.6144,21.6144,95000.0
2013-06-28 10:00:00,28.75,28.82,28.73,28.78,93000.0,21.6219,21.6746,21.6069,21.6445,93000.0
2013-06-28 10:10:00,28.78,28.9,28.74,28.89,162000.0,21.6445,21.7348,21.6144,21.7272,162000.0
2013-06-28 10:20:00,28.89,28.94,28.88,28.94,97800.0,21.7272,21.7648,21.7197,21.7648,97800.0
2013-06-28 10:30:00,28.94,29.0,28.93,28.97,100000.0,21.7648,21.81,21.7573,21.7874,100000.0
2013-06-28 10:40:00,28.97,28.97,28.88,28.89,56600.0,21.7874,21.7874,21.7197,21.7272,56600.0
2013-06-28 10:50:00,28.89,29.07,28.89,29.07,130400.0,21.7272,21.8626,21.7272,21.8626,130400.0
2013-06-28 11:00:00,29.06,29.08,29.0,29.02,181400.0,21.8551,21.8701,21.81,21.825,181400.0
2013-06-28 11:10:00,29.03,29.11,29.03,29.07,77600.0,21.8325,21.8927,21.8325,21.8626,77600.0
2013-06-28 11:20:00,29.07,29.07,28.98,29.0,73600.0,21.8626,21.8626,21.7949,21.81,73600.0
2013-06-28 11:30:00,28.99,29.03,28.98,29.01,60600.0,21.8024,21.8325,21.7949,21.8175,60600.0
2013-06-28 11:40:00,29.02,29.04,28.96,29.04,43200.0,21.825,21.84,21.7799,21.84,43200.0
2013-06-28 11:50:00,29.04,29.05,29.01,29.03,70600.0,21.84,21.8476,21.8175,21.8325,70600.0
2013-06-28 12:00:00,29.04,29.05,29.0,29.02,44800.0,21.84,21.8476,21.81,21.825,44800.0
2013-06-28 12:10:00,29.02,29.03,28.95,28.95,64800.0,21.825,21.8325,21.7724,21.7724,64800.0
2013-06-28 12:20:00,28.95,29.02,28.93,29.02,63400.0,21.7724,21.825,21.7573,21.825,63400.0
2013-06-28 12:30:00,29.02,29.06,29.0,29.04,44800.0,21.825,21.8551,21.81,21.84,44800.0
2013-06-28 12:40:00,29.04,29.08,29.03,29.07,47400.0,21.84,21.8701,21.8325,21.8626,47400.0
2013-06-28 12:50:00,29.07,29.11,29.06,29.06,51000.0,21.8626,21.8927,21.8551,21.8551,51000.0
2013-06-28 13:00:00,29.06,29.11,29.04,29.11,192800.0,21.8551,21.8927,21.84,21.8927,192800.0
2013-06-28 13:10:00,29.11,29.15,29.1,29.13,61600.0,21.8927,21.9228,21.8852,21.9077,61600.0
2013-06-28 13:20:00,29.13,29.18,29.12,29.12,64400.0,21.9077,21.9453,21.9002,21.9002,64400.0
2013-06-28 13:30:00,29.11,29.13,29.09,29.09,50000.0,21.8927,21.9077,21.8776,21.8776,50000.0
2013-06-28 13:40:00,29.09,29.12,29.08,29.12,106400.0,21.8776,21.9002,21.8701,21.9002,106400.0
2013-06-28 13:50:00,29.13,29.16,29.12,29.15,68400.0,21.9077,21.9303,21.9002,21.9228,68400.0
2013-06-28 14:00:00,29.16,29.19,29.16,29.18,76000.0,21.9303,21.9529,21.9303,21.9453,76000.0
2013-06-28 14:10:00,29.18,29.2,29.15,29.15,67800.0,21.9453,21.9604,21.9228,21.9228,67800.0
2013-06-28 14:20:00,29.15,29.17,29.13,29.16,87400.0,21.9228,21.9378,21.9077,21.9303,87400.0
2013-06-28 14:30:00,29.16,29.18,29.16,29.16,74000.0,21.9303,21.9453,21.9303,21.9303,74000.0
2013-06-28 14:40:00,29.15,29.16,29.13,29.14,81800.0,21.9228,21.9303,21.9077,21.9152,81800.0
2013-06-28 14:50:00,29.14,29.18,29.13,29.18,139200.0,21.9152,21.9453,21.9077,21.9453,139200.0
2013-06-28 15:00:00,29.18,29.18,29.09,29.1,153800.0,21.9453,21.9453,21.8776,21.8852,153800.0
2013-06-28 15:10:00,29.11,29.16,29.08,29.16,104200.0,21.8927,21.9303,21.8701,21.9303,104200.0
2013-06-28 15:20:00,29.16,29.21,29.14,29.19,147000.0,21.9303,21.9679,21.9152,21.9529,147000.0
2013-06-28 15:30:00,29.19,29.27,29.18,29.25,277200.0,21.9529,22.013,21.9453,21.998,277200.0
2013-06-28 15:40:00,29.25,29.25,29.16,29.16,257400.0,21.998,21.998,21.9303,21.9303,257400.0
2013-06-28 15:50:00,29.16,29.18,29.06,29.06,534400.0,21.9303,21.9453,21.8551,21.8551,534400.0
2013-07-01 09:30:00,29.27,29.32,29.1,29.13,122200.0,22.013,22.0506,21.8852,21.9077,122200.0
2013-07-01 09:40:00,29.14,29.2,29.06,29.08,112600.0,21.9152,21.9604,21.8551,21.8701,112600.0
2013-07-01 09:50:00,29.08,29.16,29.05,29.07,125800.0,21.8701,21.9303,21.8476,21.8626,125800.0
2013-07-01 10:00:00,29.09,29.11,29.04,29.04,126000.0,21.8776,21.8927,21.84,21.84,126000.0
2013-07-01 10:10:00,29.05,29.07,29.0,29.05,129600.0,21.8476,21.8626,21.81,21.8476,129600.0
2013-07-01 10:20:00,29.06,29.08,28.99,29.0,159200.0,21.8551,21.8701,21.8024,21.81,159200.0
2013-07-01 10:30:00,29.0,29.02,28.9,28.92,95000.0,21.81,21.825,21.7348,21.7498,95000.0
2013-07-01 10:40:00,28.92,28.96,28.88,28.96,94200.0,21.7498,21.7799,21.7197,21.7799,94200.0
2013-07-01 10:50:00,28.96,29.07,28.93,29.06,148000.0,21.7799,21.8626,21.7573,21.8551,148000.0
2013-07-01 11:00:00,29.05,29.13,29.05,29.1,105400.0,21.8476,21.9077,21.8476,21.8852,105400.0
2013-07-01 11:10:00,29.1,29.1,29.04,29.05,188400.0,21.8852,21.8852,21.84,21.8476,188400.0
2013-07-01 11:20:00,29.05,29.05,28.97,28.98,91600.0,21.8476,21.8476,21.7874,21.7949,91600.0
2013-07-01 11:30:00,28.99,29.05,28.97,28.99,70000.0,21.8024,21.8476,21.7874,21.8024,70000.0
2013-07-01 11:40:00,28.99,29.0,28.96,28.99,44200.0,21.8024,21.81,21.7799,21.8024,44200.0
2013-07-01 11:50:00,28.99,28.99,28.96,28.97,49400.0,21.8024,21.8024,21.7799,21.7874,49400.0
2013-07-01 12:00:00,28.98,29.0,28.93,28.93,79400.0,21.7949,21.81,21.7573,21.7573,79400.0
2013-07-01 12:10:00,28.93,28.93,28.81,28.84,274800.0,21.7573,21.7573,21.6671,21.6896,274800.0
2013-07-01 12:20:00,28.84,28.84,28.75,28.75,130600.0,21.6896,21.6896,21.6219,21.6219,130600.0
2013-07-01 12:30:00,28.75,28.85,28.75,28.85,112400.0,21.6219,21.6971,21.6219,21.6971,112400.0
2013-07-01 12:40:00,28.85,28.87,28.83,28.85,107000.0,21.6971,21.7122,21.6821,21.6971,107000.0
2013-07-01 12:50:00,28.85,28.88,28.84,28.86,94200.0,21.6971,21.7197,21.6896,21.7047,94200.0
2013-07-01 13:00:00,28.86,28.88,28.86,28.86,77600.0,21.7047,21.7197,21.7047,21.7047,77600.0
2013-07-01 13:10:00,28.86,28.86,28.83,28.84,96600.0,21.7047,21.7047,21.6821,21.6896,96600.0
2013-07-01 13:20:00,28.84,28.85,28.82,28.82,114200.0,21.6896,21.6971,21.6746,21.6746,114200.0
2013-07-01 13:30:00,28.83,28.84,28.81,28.81,62200.0,21.6821,21.6896,21.6671,21.6671,62200.0
2013-07-01 13:40:00,28.81,28.82,28.75,28.76,126400.0,21.6671,21.6746,21.6219,21.6295,126400.0
2013-07-01 13:50:00,28.75,28.8,28.74,28.78,104600.0,21.6219,21.6595,21.6144,21.6445,104600.0
2013-07-01 14:00:00,28.77,28.82,28.77,28.8,61200.0,21.637,21.6746,21.637,21.6595,61200.0
2013-07-01 14:10:00,28.8,28.82,28.77,28.78,84400.0,21.6595,21.6746,21.637,21.6445,84400.0
2013-07-01 14:20:00,28.78,28.81,28.75,28.81,84200.0,21.6445,21.6671,21.6219,21.6671,84200.0
2013-07-01 14:30:00,28.81,28.81,28.76,28.79,86800.0,21.6671,21.6671,21.6295,21.652,86800.0
2013-07-01 14:40:00,28.79,28.81,28.77,28.79,76600.0,21.652,21.6671,21.637,21.652,76600.0
2013-07-01 14:50:00,28.78,28.85,28.77,28.84,75200.0,21.6445,21.6971,21.637,21.6896,75200.0
2013-07-01 15:00:00,28.84,28.87,28.84,28.87,107800.0,21.6896,21.7122,21.6896,21.7122,107800.0
2013-07-01 15:10:00,28.86,28.87,28.84,28.85,109000.0,21.7047,21.7122,21.6896,21.6971,109000.0
2013-07-01 15:20:00,28.85,28.88,28.84,28.84,123600.0,21.6971,21.7197,21.6896,21.6896,123600.0
2013-07-01 15:30:00,28.84,28.86,28.8,28.82,197400.0,21.6896,21.7047,21.6595,21.6746,197400.0
2013-07-01 15:40:00,28.82,28.86,28.8,28.85,237600.0,21.6746,21.7047,21.6595,21.6971,237600.0
2013-07-01 15:50:00,28.84,28.88,28.83,28.84,558800.0,21.6896,21.7197,21.6821,21.6896,558800.0
2013-07-02 09:30:00,28.77,28.77,28.59,28.71,177000.0,21.637,21.637,21.5016,21.5919,177000.0
2013-07-02 09:40:00,28.72,28.86,28.68,28.84,124800.0,21.5994,21.7047,21.5693,21.6896,124800.0
2013-07-02 09:50:00,28.84,28.87,28.8,28.85,74600.0,21.6896,21.7122,21.6595,21.6971,74600.0
2013-07-02 10:00:00,28.88,28.93,28.81,28.84,70400.0,21.7197,21.7573,21.6671,21.6896,70400.0
2013-07-02 10:10:00,28.84,28.89,28.83,28.87,78400.0,21.6896,21.7272,21.6821,21.7122,78400.0
2013-07-02 10:20:00,28.87,28.91,28.8,28.8,134800.0,21.7122,21.7423,21.6595,21.6595,134800.0
2013-07-02 10:30:00,28.79,28.84,28.77,28.8,67000.0,21.652,21.6896,21.637,21.6595,67000.0
2013-07-02 10:40:00,28.81,28.82,28.74,28.75,82600.0,21.6671,21.6746,21.6144,21.6219,82600.0
2013-07-02 10:50:00,28.75,28.75,28.7,28.71,149000.0,21.6219,21.6219,21.5843,21.5919,149000.0
2013-07-02 11:00:00,28.71,28.71,28.61,28.7,118600.0,21.5919,21.5919,21.5167,21.5843,118600.0
2013-07-02 11:10:00,28.69,28.76,28.68,28.76,90800.0,21.5768,21.6295,21.5693,21.6295,90800.0
2013-07-02 11:20:00,28.75,28.75,28.71,28.73,57600.0,21.6219,21.6219,21.5919,21.6069,57600.0
2013-07-02 11:30:00,28.73,28.77,28.73,28.75,42400.0,21.6069,21.637,21.6069,21.6219,42400.0
2013-07-02 11:40:00,28.75,28.77,28.73,28.73,56800.0,21.6219,21.637,21.6069,21.6069,56800.0
2013-07-02 11:50:00,28.73,28.74,28.68,28.69,77200.0,21.6069,21.6144,21.5693,21.5768,77200.0
2013-07-02 12:00:00,28.69,28.73,28.69,28.69,90200.0,21.5768,21.6069,21.5768,21.5768,90200.0
2013-07-02 12:10:00,28.68,28.71,28.66,28.66,51000.0,21.5693,21.5919,21.5543,21.5543,51000.0
2013-07-02 12:20:00,28.66,28.68,28.63,28.64,50800.0,21.5543,21.5693,21.5317,21.5392,50800.0
2013-07-02 12:30:00,28.64,28.68,28.64,28.65,51600.0,21.5392,21.5693,21.5392,21.5467,51600.0
2013-07-02 12:40:00,28.65,28.66,28.61,28.66,71800.0,21.5467,21.5543,21.5167,21.5543,71800.0
2013-07-02 12:50:00,28.66,28.68,28.65,28.66,50800.0,21.5543,21.5693,21.5467,21.5543,50800.0
2013-07-02 13:00:00,28.66,28.66,28.61,28.63,65000.0,21.5543,21.5543,21.5167,21.5317,65000.0
2013-07-02 13:10:00,28.62,28.62,28.56,28.58,63400.0,21.5242,21.5242,21.479,21.4941,63400.0
2013-07-02 13:20:00,28.58,28.58,28.52,28.54,59200.0,21.4941,21.4941,21.449,21.464,59200.0
2013-07-02 13:30:00,28.54,28.54,28.46,28.48,122400.0,21.464,21.464,21.4038,21.4189,122400.0
2013-07-02 13:40:00,28.48,28.49,28.43,28.45,127400.0,21.4189,21.4264,21.3813,21.3963,127400.0
2013-07-02 13:50:00,28.45,28.47,28.4,28.41,152800.0,21.3963,21.4114,21.3587,21.3662,152800.0
2013-07-02 14:00:00,28.41,28.41,28.36,28.39,195200.0,21.3662,21.3662,21.3286,21.3512,195200.0
2013-07-02 14:10:00,28.38,28.4,28.34,28.35,95800.0,21.3437,21.3587,21.3136,21.3211,95800.0
2013-07-02 14:20:00,28.34,28.38,28.31,28.35,109800.0,21.3136,21.3437,21.291,21.3211,109800.0
2013-07-02 14:30:00,28.35,28.39,28.35,28.36,87000.0,21.3211,21.3512,21.3211,21.3286,87000.0
2013-07-02 14:40:00,28.36,28.38,28.32,28.35,94200.0,21.3286,21.3437,21.2986,21.3211,94200.0
2013-07-02 14:50:00,28.35,28.44,28.35,28.42,107800.0,21.3211,21.3888,21.3211,21.3738,107800.0
2013-07-02 15:00:00,28.43,28.46,28.42,28.43,83800.0,21.3813,21.4038,21.3738,21.3813,83800.0
2013-07-02 15:10:00,28.43,28.49,28.43,28.49,74200.0,21.3813,21.4264,21.3813,21.4264,74200.0
2013-07-02 15:20:00,28.49,28.49,28.39,28.39,137200.0,21.4264,21.4264,21.3512,21.3512,137200.0
2013-07-02 15:30:00,28.39,28.39,28.34,28.36,292000.0,21.3512,21.3512,21.3136,21.3286,292000.0
2013-07-02 15:40:00,28.36,28.39,28.34,28.36,467000.0,21.3286,21.3512,21.3136,21.3286,467000.0
2013-07-02 15:50:00,28.36,28.4,28.34,28.38,613600.0,21.3286,21.3587,21.3136,21.3437,613600.0
2013-07-03 09:30:00,28.23,28.29,28.04,28.16,181800.0,21.2309,21.276,21.088,21.1782,181800.0
2013-07-03 09:40:00,28.16,28.3,28.15,28.29,87600.0,21.1782,21.2835,21.1707,21.276,87600.0
2013-07-03 09:50:00,28.31,28.38,28.24,28.24,74400.0,21.291,21.3437,21.2384,21.2384,74400.0
2013-07-03 10:00:00,28.22,28.3,28.11,28.21,83000.0,21.2233,21.2835,21.1406,21.2158,83000.0
2013-07-03 10:10:00,28.2,28.24,28.14,28.18,78800.0,21.2083,21.2384,21.1632,21.1933,78800.0
2013-07-03 10:20:00,28.19,28.24,28.15,28.23,91600.0,21.2008,21.2384,21.1707,21.2309,91600.0
2013-07-03 10:30:00,28.23,28.24,28.11,28.13,146200.0,21.2309,21.2384,21.1406,21.1557,146200.0
2013-07-03 10:40:00,28.14,28.19,28.12,28.17,70800.0,21.1632,21.2008,21.1481,21.1857,70800.0
2013-07-03 10:50:00,28.17,28.21,28.17,28.18,61400.0,21.1857,21.2158,21.1857,21.1933,61400.0
2013-07-03 11:00:00,28.18,28.23,28.17,28.21,74800.0,21.1933,21.2309,21.1857,21.2158,74800.0
2013-07-03 11:10:00,28.21,28.33,28.21,28.31,67200.0,21.2158,21.3061,21.2158,21.291,67200.0
2013-07-03 11:20:00,28.32,28.34,28.28,28.28,85200.0,21.2986,21.3136,21.2685,21.2685,85200.0
2013-07-03 11:30:00,28.28,28.32,28.27,28.29,125400.0,21.2685,21.2986,21.2609,21.276,125400.0
2013-07-03 11:40:00,28.3,28.31,28.2,28.21,93800.0,21.2835,21.291,21.2083,21.2158,93800.0
2013-07-03 11:50:00,28.21,28.31,28.21,28.3,93000.0,21.2158,21.291,21.2158,21.2835,93000.0
2013-07-03 12:00:00,28.31,28.35,28.29,28.35,91800.0,21.291,21.3211,21.276,21.3211,91800.0
2013-07-03 12:10:00,28.35,28.36,28.27,28.31,133600.0,21.3211,21.3286,21.2609,21.291,133600.0
2013-07-03 12:20:00,28.31,28.31,28.28,28.3,111600.0,21.291,21.291,21.2685,21.2835,111600.0
2013-07-03 12:30:00,28.3,28.32,28.29,28.29,134400.0,21.2835,21.2986,21.276,21.276,134400.0
2013-07-03 12:40:00,28.28,28.28,28.22,28.24,153600.0,21.2685,21.2685,21.2233,21.2384,153600.0
2013-07-03 12:50:00,28.24,28.3,28.24,28.3,238600.0,21.2384,21.2835,21.2384,21.2835,238600.0
2013-07-05 09:30:00,28.5,28.63,28.46,28.58,134600.0,21.4339,21.5317,21.4038,21.4941,134600.0
2013-07-05 09:40:00,28.58,28.58,28.42,28.48,137400.0,21.4941,21.4941,21.3738,21.4189,137400.0
2013-07-05 09:50:00,28.48,28.52,28.43,28.43,126200.0,21.4189,21.449,21.3813,21.3813,126200.0
2013-07-05 10:00:00,28.43,28.46,28.36,28.4,140400.0,21.3813,21.4038,21.3286,21.3587,140400.0
2013-07-05 10:10:00,28.41,28.43,28.33,28.37,122600.0,21.3662,21.3813,21.3061,21.3362,122600.0
2013-07-05 10:20:00,28.36,28.36,28.29,28.31,159400.0,21.3286,21.3286,21.276,21.291,159400.0
2013-07-05 10:30:00,28.31,28.42,28.3,28.35,88600.0,21.291,21.3738,21.2835,21.3211,88600.0
2013-07-05 10:40:00,28.35,28.41,28.33,28.39,72800.0,21.3211,21.3662,21.3061,21.3512,72800.0
2013-07-05 10:50:00,28.39,28.43,28.38,28.43,55000.0,21.3512,21.3813,21.3437,21.3813,55000.0
2013-07-05 11:00:00,28.43,28.5,28.43,28.46,147000.0,21.3813,21.4339,21.3813,21.4038,147000.0
2013-07-05 11:10:00,28.47,28.5,28.44,28.47,97200.0,21.4114,21.4339,21.3888,21.4114,97200.0
2013-07-05 11:20:00,28.47,28.53,28.43,28.5,107400.0,21.4114,21.4565,21.3813,21.4339,107400.0
2013-07-05 11:30:00,28.5,28.5,28.36,28.39,87400.0,21.4339,21.4339,21.3286,21.3512,87400.0
2013-07-05 11:40:00,28.39,28.42,28.36,28.41,66400.0,21.3512,21.3738,21.3286,21.3662,66400.0
2013-07-05 11:50:00,28.41,28.53,28.41,28.52,55800.0,21.3662,21.4565,21.3662,21.449,55800.0
2013-07-05 12:00:00,28.52,28.54,28.5,28.51,57400.0,21.449,21.464,21.4339,21.4414,57400.0
2013-07-05 12:10:00,28.51,28.55,28.5,28.53,67200.0,21.4414,21.4715,21.4339,21.4565,67200.0
2013-07-05 12:20:00,28.53,28.54,28.51,28.51,38600.0,21.4565,21.464,21.4414,21.4414,38600.0
2013-07-05 12:30:00,28.52,28.57,28.51,28.54,70200.0,21.449,21.4866,21.4414,21.464,70200.0
2013-07-05 12:40:00,28.54,28.58,28.52,28.58,24400.0,21.464,21.4941,21.449,21.4941,24400.0
2013-07-05 12:50:00,28.59,28.59,28.54,28.58,30200.0,21.5016,21.5016,21.464,21.4941,30200.0
2013-07-05 13:00:00,28.57,28.58,28.5,28.53,37000.0,21.4866,21.4941,21.4339,21.4565,37000.0
2013-07-05 13:10:00,28.53,28.55,28.51,28.52,40600.0,21.4565,21.4715,21.4414,21.449,40600.0
2013-07-05 13:20:00,28.52,28.56,28.52,28.53,23600.0,21.449,21.479,21.449,21.4565,23600.0
2013-07-05 13:30:00,28.53,28.55,28.5,28.5,28600.0,21.4565,21.4715,21.4339,21.4339,28600.0
2013-07-05 13:40:00,28.5,28.57,28.5,28.56,20600.0,21.4339,21.4866,21.4339,21.479,20600.0
2013-07-05 13:50:00,28.56,28.56,28.52,28.52,39200.0,21.479,21.479,21.449,21.449,39200.0
2013-07-05 14:00:00,28.52,28.55,28.48,28.49,85800.0,21.449,21.4715,21.4189,21.4264,85800.0
2013-07-05 14:10:00,28.49,28.55,28.49,28.52,50600.0,21.4264,21.4715,21.4264,21.449,50600.0
2013-07-05 14:20:00,28.52,28.54,28.51,28.54,54200.0,21.449,21.464,21.4414,21.464,54200.0
2013-07-05 14:30:00,28.54,28.58,28.53,28.55,40600.0,21.464,21.4941,21.4565,21.4715,40600.0
2013-07-05 14:40:00,28.56,28.59,28.55,28.57,89800.0,21.479,21.5016,21.4715,21.4866,89800.0
2013-07-05 14:50:00,28.58,28.6,28.55,28.56,57000.0,21.4941,21.5091,21.4715,21.479,57000.0
2013-07-05 15:00:00,28.56,28.59,28.54,28.55,68600.0,21.479,21.5016,21.464,21.4715,68600.0
2013-07-05 15:10:00,28.55,28.57,28.54,28.54,67600.0,21.4715,21.4866,21.464,21.464,67600.0
2013-07-05 15:20:00,28.54,28.54,28.41,28.43,150800.0,21.464,21.464,21.3662,21.3813,150800.0
2013-07-05 15:30:00,28.43,28.53,28.43,28.53,133200.0,21.3813,21.4565,21.3813,21.4565,133200.0
2013-07-05 15:40:00,28.53,28.55,28.46,28.5,166600.0,21.4565,21.4715,21.4038,21.4339,166600.0
2013-07-05 15:50:00,28.5,28.58,28.5,28.57,342800.0,21.4339,21.4941,21.4339,21.4866,342800.0
2013-07-08 09:30:00,28.72,28.87,28.69,28.79,126400.0,21.5994,21.7122,21.5768,21.652,126400.0
2013-07-08 09:40:00,28.79,28.8,28.73,28.79,177600.0,21.652,21.6595,21.6069,21.652,177600.0
2013-07-08 09:50:00,28.8,28.89,28.69,28.87,267400.0,21.6595,21.7272,21.5768,21.7122,267400.0
2013-07-08 10:00:00,28.86,28.9,28.83,28.87,75000.0,21.7047,21.7348,21.6821,21.7122,75000.0
2013-07-08 10:10:00,28.87,28.9,28.8,28.9,116000.0,21.7122,21.7348,21.6595,21.7348,116000.0
2013-07-08 10:20:00,28.9,28.92,28.86,28.87,53600.0,21.7348,21.7498,21.7047,21.7122,53600.0
2013-07-08 10:30:00,28.87,28.93,28.86,28.92,52200.0,21.7122,21.7573,21.7047,21.7498,52200.0
2013-07-08 10:40:00,28.91,28.96,28.9,28.94,64600.0,21.7423,21.7799,21.7348,21.7648,64600.0
2013-07-08 10:50:00,28.95,28.95,28.9,28.95,98800.0,21.7724,21.7724,21.7348,21.7724,98800.0
2013-07-08 11:00:00,28.94,29.0,28.94,29.0,56200.0,21.7648,21.81,21.7648,21.81,56200.0
2013-07-08 11:10:00,29.0,29.0,28.89,28.89,74400.0,21.81,21.81,21.7272,21.7272,74400.0
2013-07-08 11:20:00,28.88,28.9,28.85,28.87,47600.0,21.7197,21.7348,21.6971,21.7122,47600.0
2013-07-08 11:30:00,28.87,28.87,28.83,28.86,48200.0,21.7122,21.7122,21.6821,21.7047,48200.0
2013-07-08 11:40:00,28.86,28.9,28.84,28.86,52600.0,21.7047,21.7348,21.6896,21.7047,52600.0
2013-07-08 11:50:00,28.86,28.86,28.8,28.84,43600.0,21.7047,21.7047,21.6595,21.6896,43600.0
2013-07-08 12:00:00,28.85,28.85,28.78,28.81,26000.0,21.6971,21.6971,21.6445,21.6671,26000.0
2013-07-08 12:10:00,28.81,28.82,28.79,28.82,53000.0,21.6671,21.6746,21.652,21.6746,53000.0
2013-07-08 12:20:00,28.83,28.86,28.82,28.85,82000.0,21.6821,21.7047,21.6746,21.6971,82000.0
2013-07-08 12:30:00,28.84,28.89,28.83,28.88,36600.0,21.6896,21.7272,21.6821,21.7197,36600.0
2013-07-08 12:40:00,28.88,28.91,28.85,28.86,52000.0,21.7197,21.7423,21.6971,21.7047,52000.0
2013-07-08 12:50:00,28.87,28.91,28.86,28.87,35600.0,21.7122,21.7423,21.7047,21.7122,35600.0
2013-07-08 13:00:00,28.87,28.93,28.86,28.93,50200.0,21.7122,21.7573,21.7047,21.7573,50200.0
2013-07-08 13:10:00,28.93,28.93,28.88,28.92,33600.0,21.7573,21.7573,21.7197,21.7498,33600.0
2013-07-08 13:20:00,28.92,28.93,28.9,28.93,30600.0,21.7498,21.7573,21.7348,21.7573,30600.0
2013-07-08 13:30:00,28.93,28.97,28.92,28.96,57400.0,21.7573,21.7874,21.7498,21.7799,57400.0
2013-07-08 13:40:00,28.96,28.99,28.95,28.99,41000.0,21.7799,21.8024,21.7724,21.8024,41000.0
2013-07-08 13:50:00,28.99,29.02,28.96,29.02,80600.0,21.8024,21.825,21.7799,21.825,80600.0
2013-07-08 14:00:00,29.01,29.02,28.99,29.01,75000.0,21.8175,21.825,21.8024,21.8175,75000.0
2013-07-08 14:10:00,29.01,29.02,29.0,29.0,66200.0,21.8175,21.825,21.81,21.81,66200.0
2013-07-08 14:20:00,29.0,29.04,29.0,29.02,67000.0,21.81,21.84,21.81,21.825,67000.0
2013-07-08 14:30:00,29.03,29.06,29.02,29.06,76800.0,21.8325,21.8551,21.825,21.8551,76800.0
2013-07-08 14:40:00,29.06,29.09,29.06,29.08,111600.0,21.8551,21.8776,21.8551,21.8701,111600.0
2013-07-08 14:50:00,29.08,29.13,29.08,29.11,142200.0,21.8701,21.9077,21.8701,21.8927,142200.0
2013-07-08 15:00:00,29.11,29.13,29.06,29.08,95400.0,21.8927,21.9077,21.8551,21.8701,95400.0
2013-07-08 15:10:00,29.07,29.08,29.04,29.04,92000.0,21.8626,21.8701,21.84,21.84,92000.0
2013-07-08 15:20:00,29.04,29.05,29.02,29.02,62000.0,21.84,21.8476,21.825,21.825,62000.0
2013-07-08 15:30:00,29.02,29.07,29.0,29.02,139200.0,21.825,21.8626,21.81,21.825,139200.0
2013-07-08 15:40:00,29.02,29.04,28.97,28.97,257200.0,21.825,21.84,21.7874,21.7874,257200.0
2013-07-08 15:50:00,28.97,29.02,28.93,29.01,470800.0,21.7874,21.825,21.7573,21.8175,470800.0
2013-07-09 09:30:00,29.17,29.27,29.17,29.22,160000.0,21.9378,22.013,21.9378,21.9754,160000.0
2013-07-09 09:40:00,29.23,29.24,29.14,29.17,130400.0,21.9829,21.9905,21.9152,21.9378,130400.0
2013-07-09 09:50:00,29.16,29.19,29.13,29.14,60600.0,21.9303,21.9529,21.9077,21.9152,60600.0
2013-07-09 10:00:00,29.14,29.14,29.04,29.11,142000.0,21.9152,21.9152,21.84,21.8927,142000.0
2013-07-09 10:10:00,29.11,29.14,29.04,29.06,110000.0,21.8927,21.9152,21.84,21.8551,110000.0
2013-07-09 10:20:00,29.07,29.09,29.0,29.01,75200.0,21.8626,21.8776,21.81,21.8175,75200.0
2013-07-09 10:30:00,29.01,29.09,29.0,29.07,90200.0,21.8175,21.8776,21.81,21.8626,90200.0
2013-07-09 10:40:00,29.07,29.11,29.02,29.1,57800.0,21.8626,21.8927,21.825,21.8852,57800.0
2013-07-09 10:50:00,29.1,29.13,29.07,29.1,113200.0,21.8852,21.9077,21.8626,21.8852,113200.0
2013-07-09 11:00:00,29.09,29.17,29.09,29.17,41600.0,21.8776,21.9378,21.8776,21.9378,41600.0
2013-07-09 11:10:00,29.17,29.2,29.17,29.17,64400.0,21.9378,21.9604,21.9378,21.9378,64400.0
2013-07-09 11:20:00,29.17,29.18,29.09,29.13,116000.0,21.9378,21.9453,21.8776,21.9077,116000.0
2013-07-09 11:30:00,29.13,29.21,29.12,29.2,100800.0,21.9077,21.9679,21.9002,21.9604,100800.0
2013-07-09 11:40:00,29.21,29.26,29.2,29.24,57000.0,21.9679,22.0055,21.9604,21.9905,57000.0
2013-07-09 11:50:00,29.24,29.28,29.24,29.28,63600.0,21.9905,22.0205,21.9905,22.0205,63600.0
2013-07-09 12:00:00,29.27,29.27,29.24,29.25,42000.0,22.013,22.013,21.9905,21.998,42000.0
2013-07-09 12:10:00,29.25,29.27,29.24,29.26,44400.0,21.998,22.013,21.9905,22.0055,44400.0
2013-07-09 12:20:00,29.27,29.27,29.21,29.23,61400.0,22.013,22.013,21.9679,21.9829,61400.0
2013-07-09 12:30:00,29.23,29.3,29.23,29.29,72400.0,21.9829,22.0356,21.9829,22.0281,72400.0
2013-07-09 12:40:00,29.3,29.33,29.29,29.32,42800.0,22.0356,22.0581,22.0281,22.0506,42800.0
2013-07-09 12:50:00,29.32,29.34,29.32,29.34,37000.0,22.0506,22.0657,22.0506,22.0657,37000.0
2013-07-09 13:00:00,29.34,29.34,29.32,29.33,46200.0,22.0657,22.0657,22.0506,22.0581,46200.0
2013-07-09 13:10:00,29.33,29.34,29.32,29.34,30400.0,22.0581,22.0657,22.0506,22.0657,30400.0
2013-07-09 13:20:00,29.33,29.34,29.32,29.32,37000.0,22.0581,22.0657,22.0506,22.0506,37000.0
2013-07-09 13:30:00,29.32,29.32,29.27,29.29,62800.0,22.0506,22.0506,22.013,22.0281,62800.0
2013-07-09 13:40:00,29.29,29.31,29.28,29.29,37800.0,22.0281,22.0431,22.0205,22.0281,37800.0
2013-07-09 13:50:00,29.29,29.34,29.29,29.32,55000.0,22.0281,22.0657,22.0281,22.0506,55000.0
2013-07-09 14:00:00,29.32,29.33,29.3,29.31,51400.0,22.0506,22.0581,22.0356,22.0431,51400.0
2013-07-09 14:10:00,29.32,29.33,29.29,29.3,45400.0,22.0506,22.0581,22.0281,22.0356,45400.0
2013-07-09 14:20:00,29.29,29.31,29.28,29.31,52400.0,22.0281,22.0431,22.0205,22.0431,52400.0
2013-07-09 14:30:00,29.31,29.31,29.27,29.28,76600.0,22.0431,22.0431,22.013,22.0205,76600.0
2013-07-09 14:40:00,29.28,29.3,29.27,29.28,54200.0,22.0205,22.0356,22.013,22.0205,54200.0
2013-07-09 14:50:00,29.28,29.3,29.27,29.28,67400.0,22.0205,22.0356,22.013,22.0205,67400.0
2013-07-09 15:00:00,29.28,29.31,29.27,29.29,87600.0,22.0205,22.0431,22.013,22.0281,87600.0
2013-07-09 15:10:00,29.29,29.31,29.29,29.3,94800.0,22.0281,22.0431,22.0281,22.0356,94800.0
2013-07-09 15:20:00,29.29,29.32,29.29,29.3,76600.0,22.0281,22.0506,22.0281,22.0356,76600.0
2013-07-09 15:30:00,29.3,29.31,29.25,29.29,164200.0,22.0356,22.0431,21.998,22.0281,164200.0
2013-07-09 15:40:00,29.3,29.3,29.25,29.25,266000.0,22.0356,22.0356,21.998,21.998,266000.0
2013-07-09 15:50:00,29.26,29.28,29.23,29.27,524600.0,22.0055,22.0205,21.9829,22.013,524600.0
2013-07-10 09:30:00,29.19,29.21,29.1,29.15,191200.0,21.9529,21.9679,21.8852,21.9228,191200.0
2013-07-10 09:40:00,29.15,29.28,29.15,29.25,46400.0,21.9228,22.0205,21.9228,21.998,46400.0
2013-07-10 09:50:00,29.25,29.3,29.15,29.18,126600.0,21.998,22.0356,21.9228,21.9453,126600.0
2013-07-10 10:00:00,29.18,29.25,29.18,29.24,29200.0,21.9453,21.998,21.9453,21.9905,29200.0
2013-07-10 10:10:00,29.24,29.25,29.2,29.2,54800.0,21.9905,21.998,21.9604,21.9604,54800.0
2013-07-10 10:20:00,29.2,29.25,29.17,29.22,68600.0,21.9604,21.998,21.9378,21.9754,68600.0
2013-07-10 10:30:00,29.22,29.23,29.13,29.17,128600.0,21.9754,21.9829,21.9077,21.9378,128600.0
2013-07-10 10:40:00,29.17,29.27,29.17,29.26,59000.0,21.9378,22.013,21.9378,22.0055,59000.0
2013-07-10 10:50:00,29.26,29.27,29.21,29.23,49800.0,22.0055,22.013,21.9679,21.9829,49800.0
2013-07-10 11:00:00,29.22,29.22,29.15,29.18,40800.0,21.9754,21.9754,21.9228,21.9453,40800.0
2013-07-10 11:10:00,29.18,29.18,29.16,29.18,51800.0,21.9453,21.9453,21.9303,21.9453,51800.0
2013-07-10 11:20:00,29.18,29.18,29.15,29.15,25200.0,21.9453,21.9453,21.9228,21.9228,25200.0
2013-07-10 11:30:00,29.15,29.19,29.14,29.16,32600.0,21.9228,21.9529,21.9152,21.9303,32600.0
2013-07-10 11:40:00,29.16,29.18,29.13,29.13,37400.0,21.9303,21.9453,21.9077,21.9077,37400.0
2013-07-10 11:50:00,29.14,29.15,29.11,29.12,68800.0,21.9152,21.9228,21.8927,21.9002,68800.0
2013-07-10 12:00:00,29.13,29.14,29.11,29.12,44400.0,21.9077,21.9152,21.8927,21.9002,44400.0
2013-07-10 12:10:00,29.13,29.2,29.13,29.2,56400.0,21.9077,21.9604,21.9077,21.9604,56400.0
2013-07-10 12:20:00,29.2,29.21,29.14,29.15,48600.0,21.9604,21.9679,21.9152,21.9228,48600.0
2013-07-10 12:30:00,29.15,29.18,29.14,29.18,21200.0,21.9228,21.9453,21.9152,21.9453,21200.0
2013-07-10 12:40:00,29.18,29.18,29.14,29.15,59800.0,21.9453,21.9453,21.9152,21.9228,59800.0
2013-07-10 12:50:00,29.15,29.18,29.13,29.18,36200.0,21.9228,21.9453,21.9077,21.9453,36200.0
2013-07-10 13:00:00,29.18,29.21,29.17,29.18,27600.0,21.9453,21.9679,21.9378,21.9453,27600.0
2013-07-10 13:10:00,29.18,29.21,29.16,29.16,45400.0,21.9453,21.9679,21.9303,21.9303,45400.0
2013-07-10 13:20:00,29.16,29.17,29.16,29.17,39000.0,21.9303,21.9378,21.9303,21.9378,39000.0
2013-07-10 13:30:00,29.16,29.16,29.14,29.14,37600.0,21.9303,21.9303,21.9152,21.9152,37600.0
2013-07-10 13:40:00,29.13,29.14,29.11,29.14,27600.0,21.9077,21.9152,21.8927,21.9152,27600.0
2013-07-10 13:50:00,29.14,29.16,29.14,29.14,16400.0,21.9152,21.9303,21.9152,21.9152,16400.0
2013-07-10 14:00:00,29.14,29.35,29.11,29.22,180400.0,21.9152,22.0732,21.8927,21.9754,180400.0
2013-07-10 14:10:00,29.23,29.3,29.2,29.28,67800.0,21.9829,22.0356,21.9604,22.0205,67800.0
2013-07-10 14:20:00,29.28,29.29,29.17,29.21,45400.0,22.0205,22.0281,21.9378,21.9679,45400.0
2013-07-10 14:30:00,29.21,29.22,29.11,29.13,59000.0,21.9679,21.9754,21.8927,21.9077,59000.0
2013-07-10 14:40:00,29.13,29.15,29.05,29.07,82600.0,21.9077,21.9228,21.8476,21.8626,82600.0
2013-07-10 14:50:00,29.07,29.14,29.06,29.14,92200.0,21.8626,21.9152,21.8551,21.9152,92200.0
2013-07-10 15:00:00,29.14,29.21,29.12,29.14,87200.0,21.9152,21.9679,21.9002,21.9152,87200.0
2013-07-10 15:10:00,29.13,29.15,29.11,29.14,71400.0,21.9077,21.9228,21.8927,21.9152,71400.0
2013-07-10 15:20:00,29.14,29.24,29.14,29.2,113600.0,21.9152,21.9905,21.9152,21.9604,113600.0
2013-07-10 15:30:00,29.2,29.21,29.17,29.2,105000.0,21.9604,21.9679,21.9378,21.9604,105000.0
2013-07-10 15:40:00,29.2,29.28,29.18,29.25,161200.0,21.9604,22.0205,21.9453,21.998,161200.0
2013-07-10 15:50:00,29.25,29.27,29.23,29.25,337000.0,21.998,22.013,21.9829,21.998,337000.0
2013-07-11 09:30:00,29.54,29.61,29.41,29.47,160800.0,22.2161,22.2687,22.1183,22.1634,160800.0
2013-07-11 09:40:00,29.45,29.49,29.34,29.35,108000.0,22.1484,22.1785,22.0657,22.0732,108000.0
2013-07-11 09:50:00,29.35,29.45,29.34,29.39,176400.0,22.0732,22.1484,22.0657,22.1033,176400.0
2013-07-11 10:00:00,29.4,29.43,29.36,29.42,71800.0,22.1108,22.1333,22.0807,22.1258,71800.0
2013-07-11 10:10:00,29.42,29.56,29.39,29.53,107000.0,22.1258,22.2311,22.1033,22.2086,107000.0
2013-07-11 10:20:00,29.55,29.62,29.54,29.61,127800.0,22.2236,22.2762,22.2161,22.2687,127800.0
2013-07-11 10:30:00,29.61,29.61,29.5,29.53,107200.0,22.2687,22.2687,22.186,22.2086,107200.0
2013-07-11 10:40:00,29.53,29.54,29.49,29.52,112600.0,22.2086,22.2161,22.1785,22.201,112600.0
2013-07-11 10:50:00,29.53,29.61,29.53,29.61,58400.0,22.2086,22.2687,22.2086,22.2687,58400.0
2013-07-11 11:00:00,29.6,29.67,29.6,29.65,85200.0,22.2612,22.3138,22.2612,22.2988,85200.0
2013-07-11 11:10:00,29.66,29.67,29.6,29.61,40400.0,22.3063,22.3138,22.2612,22.2687,40400.0
2013-07-11 11:20:00,29.61,29.68,29.61,29.68,62200.0,22.2687,22.3214,22.2687,22.3214,62200.0
2013-07-11 11:30:00,29.68,29.69,29.58,29.59,55400.0,22.3214,22.3289,22.2462,22.2537,55400.0
2013-07-11 11:40:00,29.59,29.61,29.56,29.58,58200.0,22.2537,22.2687,22.2311,22.2462,58200.0
2013-07-11 11:50:00,29.58,29.58,29.54,29.55,64800.0,22.2462,22.2462,22.2161,22.2236,64800.0
2013-07-11 12:00:00,29.55,29.55,29.48,29.49,71800.0,22.2236,22.2236,22.171,22.1785,71800.0
2013-07-11 12:10:00,29.49,29.53,29.48,29.53,74000.0,22.1785,22.2086,22.171,22.2086,74000.0
2013-07-11 12:20:00,29.53,29.57,29.53,29.56,32000.0,22.2086,22.2386,22.2086,22.2311,32000.0
2013-07-11 12:30:00,29.56,29.56,29.51,29.51,56200.0,22.2311,22.2311,22.1935,22.1935,56200.0
2013-07-11 12:40:00,29.52,29.52,29.5,29.5,56600.0,22.201,22.201,22.186,22.186,56600.0
2013-07-11 12:50:00,29.5,29.53,29.5,29.53,31600.0,22.186,22.2086,22.186,22.2086,31600.0
2013-07-11 13:00:00,29.53,29.55,29.53,29.54,28200.0,22.2086,22.2236,22.2086,22.2161,28200.0
2013-07-11 13:10:00,29.54,29.55,29.52,29.55,33600.0,22.2161,22.2236,22.201,22.2236,33600.0
2013-07-11 13:20:00,29.55,29.55,29.52,29.54,51600.0,22.2236,22.2236,22.201,22.2161,51600.0
2013-07-11 13:30:00,29.54,29.54,29.5,29.53,44800.0,22.2161,22.2161,22.186,22.2086,44800.0
2013-07-11 13:40:00,29.53,29.57,29.5,29.56,44000.0,22.2086,22.2386,22.186,22.2311,44000.0
2013-07-11 13:50:00,29.57,29.58,29.54,29.57,40000.0,22.2386,22.2462,22.2161,22.2386,40000.0
2013-07-11 14:00:00,29.56,29.59,29.55,29.58,52200.0,22.2311,22.2537,22.2236,22.2462,52200.0
2013-07-11 14:10:00,29.58,29.58,29.54,29.58,50000.0,22.2462,22.2462,22.2161,22.2462,50000.0
2013-07-11 14:20:00,29.58,29.61,29.57,29.6,68000.0,22.2462,22.2687,22.2386,22.2612,68000.0
2013-07-11 14:30:00,29.61,29.66,29.61,29.64,68600.0,22.2687,22.3063,22.2687,22.2913,68600.0
2013-07-11 14:40:00,29.64,29.67,29.62,29.66,58400.0,22.2913,22.3138,22.2762,22.3063,58400.0
2013-07-11 14:50:00,29.66,29.68,29.6,29.6,51600.0,22.3063,22.3214,22.2612,22.2612,51600.0
2013-07-11 15:00:00,29.6,29.64,29.59,29.61,67400.0,22.2612,22.2913,22.2537,22.2687,67400.0
2013-07-11 15:10:00,29.62,29.64,29.6,29.63,92800.0,22.2762,22.2913,22.2612,22.2838,92800.0
2013-07-11 15:20:00,29.63,29.68,29.63,29.66,98200.0,22.2838,22.3214,22.2838,22.3063,98200.0
2013-07-11 15:30:00,29.66,29.66,29.61,29.63,125600.0,22.3063,22.3063,22.2687,22.2838,125600.0
2013-07-11 15:40:00,29.63,29.68,29.6,29.68,225800.0,22.2838,22.3214,22.2612,22.3214,225800.0
2013-07-11 15:50:00,29.68,29.68,29.63,29.63,422400.0,22.3214,22.3214,22.2838,22.2838,422400.0
2013-07-12 09:30:00,29.66,29.68,29.45,29.63,129400.0,22.3063,22.3214,22.1484,22.2838,129400.0
2013-07-12 09:40:00,29.61,29.65,29.56,29.64,48600.0,22.2687,22.2988,22.2311,22.2913,48600.0
2013-07-12 09:50:00,29.63,29.64,29.5,29.51,66000.0,22.2838,22.2913,22.186,22.1935,66000.0
2013-07-12 10:00:00,29.52,29.53,29.48,29.49,55000.0,22.201,22.2086,22.171,22.1785,55000.0
2013-07-12 10:10:00,29.5,29.6,29.48,29.59,36200.0,22.186,22.2612,22.171,22.2537,36200.0
2013-07-12 10:20:00,29.59,29.59,29.5,29.53,75600.0,22.2537,22.2537,22.186,22.2086,75600.0
2013-07-12 10:30:00,29.54,29.56,29.5,29.53,97600.0,22.2161,22.2311,22.186,22.2086,97600.0
2013-07-12 10:40:00,29.53,29.57,29.5,29.5,64200.0,22.2086,22.2386,22.186,22.186,64200.0
2013-07-12 10:50:00,29.5,29.54,29.48,29.49,91200.0,22.186,22.2161,22.171,22.1785,91200.0
2013-07-12 11:00:00,29.5,29.54,29.48,29.52,72600.0,22.186,22.2161,22.171,22.201,72600.0
2013-07-12 11:10:00,29.52,29.53,29.47,29.48,49000.0,22.201,22.2086,22.1634,22.171,49000.0
2013-07-12 11:20:00,29.48,29.5,29.43,29.46,74600.0,22.171,22.186,22.1333,22.1559,74600.0
2013-07-12 11:30:00,29.46,29.5,29.46,29.47,31600.0,22.1559,22.186,22.1559,22.1634,31600.0
2013-07-12 11:40:00,29.47,29.5,29.45,29.45,35600.0,22.1634,22.186,22.1484,22.1484,35600.0
2013-07-12 11:50:00,29.44,29.45,29.42,29.43,47800.0,22.1409,22.1484,22.1258,22.1333,47800.0
2013-07-12 12:00:00,29.43,29.47,29.43,29.43,50000.0,22.1333,22.1634,22.1333,22.1333,50000.0
2013-07-12 12:10:00,29.43,29.43,29.39,29.42,36400.0,22.1333,22.1333,22.1033,22.1258,36400.0
2013-07-12 12:20:00,29.41,29.42,29.39,29.4,46800.0,22.1183,22.1258,22.1033,22.1108,46800.0
2013-07-12 12:30:00,29.39,29.4,29.36,29.37,57400.0,22.1033,22.1108,22.0807,22.0882,57400.0
2013-07-12 12:40:00,29.37,29.39,29.35,29.35,54400.0,22.0882,22.1033,22.0732,22.0732,54400.0
2013-07-12 12:50:00,29.36,29.37,29.36,29.36,53600.0,22.0807,22.0882,22.0807,22.0807,53600.0
2013-07-12 13:00:00,29.36,29.36,29.3,29.3,137600.0,22.0807,22.0807,22.0356,22.0356,137600.0
2013-07-12 13:10:00,29.3,29.3,29.21,29.23,190400.0,22.0356,22.0356,21.9679,21.9829,190400.0
2013-07-12 13:20:00,29.24,29.34,29.24,29.34,60000.0,21.9905,22.0657,21.9905,22.0657,60000.0
2013-07-12 13:30:00,29.34,29.36,29.31,29.33,96000.0,22.0657,22.0807,22.0431,22.0581,96000.0
2013-07-12 13:40:00,29.32,29.37,29.32,29.36,55400.0,22.0506,22.0882,22.0506,22.0807,55400.0
2013-07-12 13:50:00,29.37,29.4,29.36,29.38,58400.0,22.0882,22.1108,22.0807,22.0957,58400.0
2013-07-12 14:00:00,29.38,29.38,29.35,29.35,72000.0,22.0957,22.0957,22.0732,22.0732,72000.0
2013-07-12 14:10:00,29.36,29.39,29.35,29.37,70800.0,22.0807,22.1033,22.0732,22.0882,70800.0
2013-07-12 14:20:00,29.36,29.45,29.36,29.45,72000.0,22.0807,22.1484,22.0807,22.1484,72000.0
2013-07-12 14:30:00,29.44,29.49,29.43,29.48,78600.0,22.1409,22.1785,22.1333,22.171,78600.0
2013-07-12 14:40:00,29.48,29.5,29.47,29.48,73000.0,22.171,22.186,22.1634,22.171,73000.0
2013-07-12 14:50:00,29.48,29.5,29.48,29.5,37600.0,22.171,22.186,22.171,22.186,37600.0
2013-07-12 15:00:00,29.5,29.5,29.48,29.48,46800.0,22.186,22.186,22.171,22.171,46800.0
2013-07-12 15:10:00,29.48,29.52,29.48,29.52,68800.0,22.171,22.201,22.171,22.201,68800.0
2013-07-12 15:20:00,29.52,29.54,29.5,29.52,59000.0,22.201,22.2161,22.186,22.201,59000.0
2013-07-12 15:30:00,29.52,29.53,29.5,29.5,116600.0,22.201,22.2086,22.186,22.186,116600.0
2013-07-12 15:40:00,29.51,29.59,29.5,29.57,229200.0,22.1935,22.2537,22.186,22.2386,229200.0
2013-07-12 15:50:00,29.57,29.6,29.55,29.57,425400.0,22.2386,22.2612,22.2236,22.2386,425400.0
2013-07-15 09:30:00,29.53,29.57,29.46,29.54,145000.0,22.2086,22.2386,22.1559,22.2161,145000.0
2013-07-15 09:40:00,29.53,29.55,29.43,29.43,38800.0,22.2086,22.2236,22.1333,22.1333,38800.0
2013-07-15 09:50:00,29.43,29.46,29.4,29.43,32000.0,22.1333,22.1559,22.1108,22.1333,32000.0
2013-07-15 10:00:00,29.43,29.48,29.42,29.48,54000.0,22.1333,22.171,22.1258,22.171,54000.0
2013-07-15 10:10:00,29.47,29.5,29.47,29.5,43000.0,22.1634,22.186,22.1634,22.186,43000.0
2013-07-15 10:20:00,29.5,29.5,29.43,29.46,95200.0,22.186,22.186,22.1333,22.1559,95200.0
2013-07-15 10:30:00,29.45,29.46,29.42,29.43,91000.0,22.1484,22.1559,22.1258,22.1333,91000.0
2013-07-15 10:40:00,29.43,29.44,29.41,29.41,81800.0,22.1333,22.1409,22.1183,22.1183,81800.0
2013-07-15 10:50:00,29.41,29.43,29.31,29.32,197600.0,22.1183,22.1333,22.0431,22.0506,197600.0
2013-07-15 11:00:00,29.31,29.32,29.28,29.3,117200.0,22.0431,22.0506,22.0205,22.0356,117200.0
2013-07-15 11:10:00,29.29,29.29,29.26,29.27,131200.0,22.0281,22.0281,22.0055,22.013,131200.0
2013-07-15 11:20:00,29.28,29.34,29.27,29.34,89400.0,22.0205,22.0657,22.013,22.0657,89400.0
2013-07-15 11:30:00,29.35,29.38,29.3,29.38,109400.0,22.0732,22.0957,22.0356,22.0957,109400.0
2013-07-15 11:40:00,29.38,29.42,29.38,29.4,95800.0,22.0957,22.1258,22.0957,22.1108,95800.0
2013-07-15 11:50:00,29.4,29.45,29.39,29.43,36800.0,22.1108,22.1484,22.1033,22.1333,36800.0
2013-07-15 12:00:00,29.43,29.47,29.43,29.47,58000.0,22.1333,22.1634,22.1333,22.1634,58000.0
2013-07-15 12:10:00,29.47,29.48,29.45,29.46,55800.0,22.1634,22.171,22.1484,22.1559,55800.0
2013-07-15 12:20:00,29.45,29.47,29.43,29.43,82600.0,22.1484,22.1634,22.1333,22.1333,82600.0
2013-07-15 12:30:00,29.43,29.44,29.39,29.41,183000.0,22.1333,22.1409,22.1033,22.1183,183000.0
2013-07-15 12:40:00,29.4,29.43,29.4,29.42,63200.0,22.1108,22.1333,22.1108,22.1258,63200.0
2013-07-15 12:50:00,29.42,29.43,29.41,29.41,39600.0,22.1258,22.1333,22.1183,22.1183,39600.0
2013-07-15 13:00:00,29.41,29.41,29.4,29.41,41600.0,22.1183,22.1183,22.1108,22.1183,41600.0
2013-07-15 13:10:00,29.41,29.45,29.4,29.43,64000.0,22.1183,22.1484,22.1108,22.1333,64000.0
2013-07-15 13:20:00,29.43,29.46,29.43,29.44,37400.0,22.1333,22.1559,22.1333,22.1409,37400.0
2013-07-15 13:30:00,29.43,29.44,29.42,29.43,47400.0,22.1333,22.1409,22.1258,22.1333,47400.0
2013-07-15 13:40:00,29.44,29.46,29.43,29.45,58000.0,22.1409,22.1559,22.1333,22.1484,58000.0
2013-07-15 13:50:00,29.45,29.47,29.43,29.44,38400.0,22.1484,22.1634,22.1333,22.1409,38400.0
2013-07-15 14:00:00,29.43,29.45,29.43,29.43,49800.0,22.1333,22.1484,22.1333,22.1333,49800.0
2013-07-15 14:10:00,29.43,29.48,29.43,29.46,79400.0,22.1333,22.171,22.1333,22.1559,79400.0
2013-07-15 14:20:00,29.46,29.48,29.45,29.48,61000.0,22.1559,22.171,22.1484,22.171,61000.0
2013-07-15 14:30:00,29.47,29.48,29.45,29.45,56400.0,22.1634,22.171,22.1484,22.1484,56400.0
2013-07-15 14:40:00,29.45,29.48,29.45,29.46,72200.0,22.1484,22.171,22.1484,22.1559,72200.0
2013-07-15 14:50:00,29.46,29.48,29.45,29.46,80600.0,22.1559,22.171,22.1484,22.1559,80600.0
2013-07-15 15:00:00,29.47,29.47,29.46,29.47,70800.0,22.1634,22.1634,22.1559,22.1634,70800.0
2013-07-15 15:10:00,29.47,29.48,29.46,29.47,103400.0,22.1634,22.171,22.1559,22.1634,103400.0
2013-07-15 15:20:00,29.47,29.48,29.43,29.43,106400.0,22.1634,22.171,22.1333,22.1333,106400.0
2013-07-15 15:30:00,29.43,29.44,29.42,29.43,184000.0,22.1333,22.1409,22.1258,22.1333,184000.0
2013-07-15 15:40:00,29.43,29.43,29.41,29.42,303800.0,22.1333,22.1333,22.1183,22.1258,303800.0
2013-07-15 15:50:00,29.43,29.45,29.42,29.45,429200.0,22.1333,22.1484,22.1258,22.1484,429200.0
2013-07-16 09:30:00,29.47,29.58,29.46,29.53,143200.0,22.1634,22.2462,22.1559,22.2086,143200.0
2013-07-16 09:40:00,29.53,29.57,29.53,29.55,47000.0,22.2086,22.2386,22.2086,22.2236,47000.0
2013-07-16 09:50:00,29.55,29.61,29.55,29.61,83800.0,22.2236,22.2687,22.2236,22.2687,83800.0
2013-07-16 10:00:00,29.61,29.64,29.61,29.64,62400.0,22.2687,22.2913,22.2687,22.2913,62400.0
2013-07-16 10:10:00,29.64,29.67,29.6,29.6,56600.0,22.2913,22.3138,22.2612,22.2612,56600.0
2013-07-16 10:20:00,29.61,29.61,29.52,29.52,88400.0,22.2687,22.2687,22.201,22.201,88400.0
2013-07-16 10:30:00,29.52,29.54,29.5,29.51,56200.0,22.201,22.2161,22.186,22.1935,56200.0
2013-07-16 10:40:00,29.52,29.58,29.52,29.58,88800.0,22.201,22.2462,22.201,22.2462,88800.0
2013-07-16 10:50:00,29.58,29.59,29.52,29.52,87400.0,22.2462,22.2537,22.201,22.201,87400.0
2013-07-16 11:00:00,29.52,29.59,29.52,29.57,93800.0,22.201,22.2537,22.201,22.2386,93800.0
2013-07-16 11:10:00,29.58,29.59,29.53,29.56,63200.0,22.2462,22.2537,22.2086,22.2311,63200.0
2013-07-16 11:20:00,29.56,29.57,29.54,29.56,77200.0,22.2311,22.2386,22.2161,22.2311,77200.0
2013-07-16 11:30:00,29.56,29.57,29.53,29.56,108400.0,22.2311,22.2386,22.2086,22.2311,108400.0
2013-07-16 11:40:00,29.56,29.58,29.55,29.55,46400.0,22.2311,22.2462,22.2236,22.2236,46400.0
2013-07-16 11:50:00,29.54,29.59,29.54,29.54,78200.0,22.2161,22.2537,22.2161,22.2161,78200.0
2013-07-16 12:00:00,29.54,29.58,29.5,29.57,69800.0,22.2161,22.2462,22.186,22.2386,69800.0
2013-07-16 12:10:00,29.57,29.57,29.53,29.54,51600.0,22.2386,22.2386,22.2086,22.2161,51600.0
2013-07-16 12:20:00,29.53,29.54,29.5,29.52,42600.0,22.2086,22.2161,22.186,22.201,42600.0
2013-07-16 12:30:00,29.52,29.52,29.5,29.52,27200.0,22.201,22.201,22.186,22.201,27200.0
2013-07-16 12:40:00,29.52,29.54,29.5,29.54,67200.0,22.201,22.2161,22.186,22.2161,67200.0
2013-07-16 12:50:00,29.54,29.56,29.54,29.54,39200.0,22.2161,22.2311,22.2161,22.2161,39200.0
2013-07-16 13:00:00,29.54,29.54,29.5,29.54,52000.0,22.2161,22.2161,22.186,22.2161,52000.0
2013-07-16 13:10:00,29.54,29.55,29.51,29.54,68800.0,22.2161,22.2236,22.1935,22.2161,68800.0
2013-07-16 13:20:00,29.54,29.57,29.53,29.56,40800.0,22.2161,22.2386,22.2086,22.2311,40800.0
2013-07-16 13:30:00,29.56,29.57,29.5,29.54,103800.0,22.2311,22.2386,22.186,22.2161,103800.0
2013-07-16 13:40:00,29.53,29.55,29.53,29.54,76000.0,22.2086,22.2236,22.2086,22.2161,76000.0
2013-07-16 13:50:00,29.54,29.55,29.53,29.55,51800.0,22.2161,22.2236,22.2086,22.2236,51800.0
2013-07-16 14:00:00,29.55,29.6,29.55,29.58,94400.0,22.2236,22.2612,22.2236,22.2462,94400.0
2013-07-16 14:10:00,29.59,29.63,29.58,29.63,82800.0,22.2537,22.2838,22.2462,22.2838,82800.0
2013-07-16 14:20:00,29.63,29.65,29.62,29.65,84600.0,22.2838,22.2988,22.2762,22.2988,84600.0
2013-07-16 14:30:00,29.65,29.66,29.61,29.62,72600.0,22.2988,22.3063,22.2687,22.2762,72600.0
2013-07-16 14:40:00,29.61,29.62,29.6,29.62,80600.0,22.2687,22.2762,22.2612,22.2762,80600.0
2013-07-16 14:50:00,29.63,29.65,29.62,29.63,115200.0,22.2838,22.2988,22.2762,22.2838,115200.0
2013-07-16 15:00:00,29.63,29.63,29.55,29.55,117400.0,22.2838,22.2838,22.2236,22.2236,117400.0
2013-07-16 15:10:00,29.56,29.56,29.52,29.52,79200.0,22.2311,22.2311,22.201,22.201,79200.0
2013-07-16 15:20:00,29.52,29.54,29.5,29.54,136400.0,22.201,22.2161,22.186,22.2161,136400.0
2013-07-16 15:30:00,29.54,29.55,29.51,29.51,142400.0,22.2161,22.2236,22.1935,22.1935,142400.0
2013-07-16 15:40:00,29.51,29.58,29.51,29.58,233600.0,22.1935,22.2462,22.1935,22.2462,233600.0
2013-07-16 15:50:00,29.58,29.59,29.57,29.59,361200.0,22.2462,22.2537,22.2386,22.2537,361200.0
2013-07-17 09:30:00,29.66,29.79,29.66,29.72,174200.0,22.3063,22.4041,22.3063,22.3514,174200.0
2013-07-17 09:40:00,29.72,29.72,29.56,29.58,79400.0,22.3514,22.3514,22.2311,22.2462,79400.0
2013-07-17 09:50:00,29.58,29.61,29.52,29.56,59000.0,22.2462,22.2687,22.201,22.2311,59000.0
2013-07-17 10:00:00,29.56,29.61,29.52,29.53,42000.0,22.2311,22.2687,22.201,22.2086,42000.0
2013-07-17 10:10:00,29.51,29.63,29.51,29.6,72800.0,22.1935,22.2838,22.1935,22.2612,72800.0
2013-07-17 10:20:00,29.6,29.66,29.59,29.64,25200.0,22.2612,22.3063,22.2537,22.2913,25200.0
2013-07-17 10:30:00,29.65,29.7,29.63,29.68,56000.0,22.2988,22.3364,22.2838,22.3214,56000.0
2013-07-17 10:40:00,29.68,29.68,29.56,29.6,31600.0,22.3214,22.3214,22.2311,22.2612,31600.0
2013-07-17 10:50:00,29.58,29.65,29.57,29.65,34800.0,22.2462,22.2988,22.2386,22.2988,34800.0
2013-07-17 11:00:00,29.65,29.67,29.61,29.66,38000.0,22.2988,22.3138,22.2687,22.3063,38000.0
2013-07-17 11:10:00,29.66,29.68,29.61,29.66,51000.0,22.3063,22.3214,22.2687,22.3063,51000.0
2013-07-17 11:20:00,29.66,29.71,29.65,29.69,129400.0,22.3063,22.3439,22.2988,22.3289,129400.0
2013-07-17 11:30:00,29.69,29.7,29.65,29.65,36400.0,22.3289,22.3364,22.2988,22.2988,36400.0
2013-07-17 11:40:00,29.64,29.66,29.62,29.63,45800.0,22.2913,22.3063,22.2762,22.2838,45800.0
2013-07-17 11:50:00,29.64,29.65,29.58,29.58,28200.0,22.2913,22.2988,22.2462,22.2462,28200.0
2013-07-17 12:00:00,29.59,29.63,29.56,29.58,25000.0,22.2537,22.2838,22.2311,22.2462,25000.0
2013-07-17 12:10:00,29.59,29.64,29.57,29.63,36400.0,22.2537,22.2913,22.2386,22.2838,36400.0
2013-07-17 12:20:00,29.62,29.62,29.59,29.6,23200.0,22.2762,22.2762,22.2537,22.2612,23200.0
2013-07-17 12:30:00,29.6,29.64,29.6,29.61,35400.0,22.2612,22.2913,22.2612,22.2687,35400.0
2013-07-17 12:40:00,29.61,29.64,29.61,29.61,32000.0,22.2687,22.2913,22.2687,22.2687,32000.0
2013-07-17 12:50:00,29.61,29.64,29.61,29.63,37000.0,22.2687,22.2913,22.2687,22.2838,37000.0
2013-07-17 13:00:00,29.63,29.63,29.6,29.61,17200.0,22.2838,22.2838,22.2612,22.2687,17200.0
2013-07-17 13:10:00,29.61,29.63,29.61,29.63,30000.0,22.2687,22.2838,22.2687,22.2838,30000.0
2013-07-17 13:20:00,29.63,29.64,29.58,29.58,32000.0,22.2838,22.2913,22.2462,22.2462,32000.0
2013-07-17 13:30:00,29.59,29.63,29.55,29.58,61000.0,22.2537,22.2838,22.2236,22.2462,61000.0
2013-07-17 13:40:00,29.59,29.59,29.55,29.58,33600.0,22.2537,22.2537,22.2236,22.2462,33600.0
2013-07-17 13:50:00,29.59,29.6,29.56,29.59,42800.0,22.2537,22.2612,22.2311,22.2537,42800.0
2013-07-17 14:00:00,29.58,29.6,29.57,29.57,30800.0,22.2462,22.2612,22.2386,22.2386,30800.0
2013-07-17 14:10:00,29.57,29.58,29.54,29.55,43000.0,22.2386,22.2462,22.2161,22.2236,43000.0
2013-07-17 14:20:00,29.55,29.58,29.53,29.58,58400.0,22.2236,22.2462,22.2086,22.2462,58400.0
2013-07-17 14:30:00,29.58,29.59,29.54,29.59,48600.0,22.2462,22.2537,22.2161,22.2537,48600.0
2013-07-17 14:40:00,29.57,29.58,29.52,29.54,48200.0,22.2386,22.2462,22.201,22.2161,48200.0
2013-07-17 14:50:00,29.54,29.54,29.5,29.53,40400.0,22.2161,22.2161,22.186,22.2086,40400.0
2013-07-17 15:00:00,29.53,29.54,29.5,29.5,56800.0,22.2086,22.2161,22.186,22.186,56800.0
2013-07-17 15:10:00,29.5,29.5,29.48,29.5,61800.0,22.186,22.186,22.171,22.186,61800.0
2013-07-17 15:20:00,29.5,29.53,29.48,29.52,49600.0,22.186,22.2086,22.171,22.201,49600.0
2013-07-17 15:30:00,29.52,29.52,29.47,29.48,80800.0,22.201,22.201,22.1634,22.171,80800.0
2013-07-17 15:40:00,29.48,29.53,29.48,29.53,120200.0,22.171,22.2086,22.171,22.2086,120200.0
2013-07-17 15:50:00,29.52,29.55,29.5,29.52,288800.0,22.201,22.2236,22.186,22.201,288800.0
2013-07-18 09:30:00,29.68,29.71,29.6,29.67,120800.0,22.3214,22.3439,22.2612,22.3138,120800.0
2013-07-18 09:40:00,29.65,29.73,29.65,29.7,61600.0,22.2988,22.359,22.2988,22.3364,61600.0
2013-07-18 09:50:00,29.7,29.72,29.61,29.66,75800.0,22.3364,22.3514,22.2687,22.3063,75800.0
2013-07-18 10:00:00,29.66,29.7,29.62,29.7,43800.0,22.3063,22.3364,22.2762,22.3364,43800.0
2013-07-18 10:10:00,29.7,29.75,29.67,29.74,47400.0,22.3364,22.374,22.3138,22.3665,47400.0
2013-07-18 10:20:00,29.75,29.82,29.74,29.79,67400.0,22.374,22.4267,22.3665,22.4041,67400.0
2013-07-18 10:30:00,29.8,29.81,29.75,29.75,67400.0,22.4116,22.4191,22.374,22.374,67400.0
2013-07-18 10:40:00,29.75,29.78,29.75,29.77,47000.0,22.374,22.3966,22.374,22.3891,47000.0
2013-07-18 10:50:00,29.78,29.78,29.75,29.78,79400.0,22.3966,22.3966,22.374,22.3966,79400.0
2013-07-18 11:00:00,29.78,29.78,29.75,29.78,35200.0,22.3966,22.3966,22.374,22.3966,35200.0
2013-07-18 11:10:00,29.78,29.78,29.71,29.71,43000.0,22.3966,22.3966,22.3439,22.3439,43000.0
2013-07-18 11:20:00,29.71,29.72,29.67,29.67,42400.0,22.3439,22.3514,22.3138,22.3138,42400.0
2013-07-18 11:30:00,29.67,29.7,29.66,29.7,44800.0,22.3138,22.3364,22.3063,22.3364,44800.0
2013-07-18 11:40:00,29.69,29.71,29.68,29.7,43800.0,22.3289,22.3439,22.3214,22.3364,43800.0
2013-07-18 11:50:00,29.69,29.69,29.63,29.66,47000.0,22.3289,22.3289,22.2838,22.3063,47000.0
2013-07-18 12:00:00,29.65,29.7,29.64,29.64,126400.0,22.2988,22.3364,22.2913,22.2913,126400.0
2013-07-18 12:10:00,29.64,29.64,29.61,29.63,116800.0,22.2913,22.2913,22.2687,22.2838,116800.0
2013-07-18 12:20:00,29.63,29.63,29.59,29.59,100200.0,22.2838,22.2838,22.2537,22.2537,100200.0
2013-07-18 12:30:00,29.59,29.61,29.57,29.61,71200.0,22.2537,22.2687,22.2386,22.2687,71200.0
2013-07-18 12:40:00,29.61,29.65,29.61,29.65,32400.0,22.2687,22.2988,22.2687,22.2988,32400.0
2013-07-18 12:50:00,29.66,29.66,29.58,29.58,107400.0,22.3063,22.3063,22.2462,22.2462,107400.0
2013-07-18 13:00:00,29.58,29.6,29.55,29.6,60000.0,22.2462,22.2612,22.2236,22.2612,60000.0
2013-07-18 13:10:00,29.59,29.61,29.56,29.57,76200.0,22.2537,22.2687,22.2311,22.2386,76200.0
2013-07-18 13:20:00,29.57,29.6,29.55,29.59,87200.0,22.2386,22.2612,22.2236,22.2537,87200.0
2013-07-18 13:30:00,29.59,29.61,29.58,29.59,53600.0,22.2537,22.2687,22.2462,22.2537,53600.0
2013-07-18 13:40:00,29.59,29.6,29.58,29.6,45400.0,22.2537,22.2612,22.2462,22.2612,45400.0
2013-07-18 13:50:00,29.59,29.59,29.57,29.58,67800.0,22.2537,22.2537,22.2386,22.2462,67800.0
2013-07-18 14:00:00,29.58,29.59,29.56,29.57,72600.0,22.2462,22.2537,22.2311,22.2386,72600.0
2013-07-18 14:10:00,29.57,29.58,29.54,29.58,110600.0,22.2386,22.2462,22.2161,22.2462,110600.0
2013-07-18 14:20:00,29.58,29.6,29.56,29.59,131800.0,22.2462,22.2612,22.2311,22.2537,131800.0
2013-07-18 14:30:00,29.6,29.61,29.59,29.61,92600.0,22.2612,22.2687,22.2537,22.2687,92600.0
2013-07-18 14:40:00,29.6,29.63,29.6,29.62,121400.0,22.2612,22.2838,22.2612,22.2762,121400.0
2013-07-18 14:50:00,29.63,29.67,29.61,29.66,91600.0,22.2838,22.3138,22.2687,22.3063,91600.0
2013-07-18 15:00:00,29.66,29.66,29.62,29.65,78200.0,22.3063,22.3063,22.2762,22.2988,78200.0
2013-07-18 15:10:00,29.65,29.65,29.61,29.61,92800.0,22.2988,22.2988,22.2687,22.2687,92800.0
2013-07-18 15:20:00,29.61,29.64,29.61,29.64,111200.0,22.2687,22.2913,22.2687,22.2913,111200.0
2013-07-18 15:30:00,29.63,29.66,29.63,29.65,106000.0,22.2838,22.3063,22.2838,22.2988,106000.0
2013-07-18 15:40:00,29.65,29.66,29.6,29.61,271600.0,22.2988,22.3063,22.2612,22.2687,271600.0
2013-07-18 15:50:00,29.62,29.67,29.59,29.66,427200.0,22.2762,22.3138,22.2537,22.3063,427200.0
2013-07-19 09:30:00,29.72,29.74,29.4,29.43,700800.0,22.3514,22.3665,22.1108,22.1333,700800.0
2013-07-19 09:40:00,29.42,29.5,29.34,29.48,71800.0,22.1258,22.186,22.0657,22.171,71800.0
2013-07-19 09:50:00,29.48,29.52,29.43,29.51,46600.0,22.171,22.201,22.1333,22.1935,46600.0
2013-07-19 10:00:00,29.52,29.56,29.5,29.54,60400.0,22.201,22.2311,22.186,22.2161,60400.0
2013-07-19 10:10:00,29.55,29.56,29.5,29.55,56600.0,22.2236,22.2311,22.186,22.2236,56600.0
2013-07-19 10:20:00,29.55,29.6,29.55,29.6,48600.0,22.2236,22.2612,22.2236,22.2612,48600.0
2013-07-19 10:30:00,29.6,29.63,29.6,29.61,63200.0,22.2612,22.2838,22.2612,22.2687,63200.0
2013-07-19 10:40:00,29.61,29.61,29.58,29.59,33800.0,22.2687,22.2687,22.2462,22.2537,33800.0
2013-07-19 10:50:00,29.59,29.68,29.59,29.68,38400.0,22.2537,22.3214,22.2537,22.3214,38400.0
2013-07-19 11:00:00,29.68,29.73,29.68,29.69,70200.0,22.3214,22.359,22.3214,22.3289,70200.0
2013-07-19 11:10:00,29.69,29.71,29.66,29.68,57600.0,22.3289,22.3439,22.3063,22.3214,57600.0
2013-07-19 11:20:00,29.68,29.68,29.64,29.66,121400.0,22.3214,22.3214,22.2913,22.3063,121400.0
2013-07-19 11:30:00,29.66,29.67,29.63,29.63,55800.0,22.3063,22.3138,22.2838,22.2838,55800.0
2013-07-19 11:40:00,29.62,29.65,29.61,29.61,90600.0,22.2762,22.2988,22.2687,22.2687,90600.0
2013-07-19 11:50:00,29.61,29.63,29.59,29.62,53600.0,22.2687,22.2838,22.2537,22.2762,53600.0
2013-07-19 12:00:00,29.63,29.65,29.63,29.63,58000.0,22.2838,22.2988,22.2838,22.2838,58000.0
2013-07-19 12:10:00,29.64,29.64,29.6,29.6,33600.0,22.2913,22.2913,22.2612,22.2612,33600.0
2013-07-19 12:20:00,29.61,29.61,29.59,29.59,30400.0,22.2687,22.2687,22.2537,22.2537,30400.0
2013-07-19 12:30:00,29.59,29.6,29.56,29.58,41000.0,22.2537,22.2612,22.2311,22.2462,41000.0
2013-07-19 12:40:00,29.58,29.59,29.55,29.55,37000.0,22.2462,22.2537,22.2236,22.2236,37000.0
2013-07-19 12:50:00,29.55,29.55,29.5,29.53,151400.0,22.2236,22.2236,22.186,22.2086,151400.0
2013-07-19 13:00:00,29.53,29.53,29.5,29.52,97600.0,22.2086,22.2086,22.186,22.201,97600.0
2013-07-19 13:10:00,29.52,29.57,29.52,29.57,170000.0,22.201,22.2386,22.201,22.2386,170000.0
2013-07-19 13:20:00,29.58,29.59,29.57,29.59,86400.0,22.2462,22.2537,22.2386,22.2537,86400.0
2013-07-19 13:30:00,29.6,29.63,29.59,29.61,66800.0,22.2612,22.2838,22.2537,22.2687,66800.0
2013-07-19 13:40:00,29.61,29.64,29.6,29.62,70000.0,22.2687,22.2913,22.2612,22.2762,70000.0
2013-07-19 13:50:00,29.62,29.63,29.6,29.61,73200.0,22.2762,22.2838,22.2612,22.2687,73200.0
2013-07-19 14:00:00,29.61,29.69,29.6,29.68,116400.0,22.2687,22.3289,22.2612,22.3214,116400.0
2013-07-19 14:10:00,29.68,29.71,29.65,29.67,75200.0,22.3214,22.3439,22.2988,22.3138,75200.0
2013-07-19 14:20:00,29.66,29.66,29.63,29.64,35800.0,22.3063,22.3063,22.2838,22.2913,35800.0
2013-07-19 14:30:00,29.64,29.64,29.59,29.59,139400.0,22.2913,22.2913,22.2537,22.2537,139400.0
2013-07-19 14:40:00,29.6,29.6,29.57,29.58,64400.0,22.2612,22.2612,22.2386,22.2462,64400.0
2013-07-19 14:50:00,29.58,29.58,29.56,29.56,66000.0,22.2462,22.2462,22.2311,22.2311,66000.0
2013-07-19 15:00:00,29.56,29.65,29.55,29.63,138200.0,22.2311,22.2988,22.2236,22.2838,138200.0
2013-07-19 15:10:00,29.64,29.66,29.61,29.62,83800.0,22.2913,22.3063,22.2687,22.2762,83800.0
2013-07-19 15:20:00,29.62,29.68,29.61,29.68,199200.0,22.2762,22.3214,22.2687,22.3214,199200.0
2013-07-19 15:30:00,29.67,29.69,29.66,29.66,107800.0,22.3138,22.3289,22.3063,22.3063,107800.0
2013-07-19 15:40:00,29.66,29.73,29.65,29.72,318800.0,22.3063,22.359,22.2988,22.3514,318800.0
2013-07-19 15:50:00,29.72,29.75,29.66,29.69,869600.0,22.3514,22.374,22.3063,22.3289,869600.0
2013-07-22 09:30:00,29.71,29.79,29.64,29.75,200200.0,22.3439,22.4041,22.2913,22.374,200200.0
2013-07-22 09:40:00,29.75,29.81,29.73,29.81,40000.0,22.374,22.4191,22.359,22.4191,40000.0
2013-07-22 09:50:00,29.82,29.86,29.81,29.82,59400.0,22.4267,22.4567,22.4191,22.4267,59400.0
2013-07-22 10:00:00,29.82,29.82,29.7,29.75,74000.0,22.4267,22.4267,22.3364,22.374,74000.0
2013-07-22 10:10:00,29.75,29.8,29.72,29.72,50400.0,22.374,22.4116,22.3514,22.3514,50400.0
2013-07-22 10:20:00,29.71,29.78,29.71,29.77,23600.0,22.3439,22.3966,22.3439,22.3891,23600.0
2013-07-22 10:30:00,29.78,29.78,29.7,29.7,77200.0,22.3966,22.3966,22.3364,22.3364,77200.0
2013-07-22 10:40:00,29.71,29.84,29.71,29.83,38400.0,22.3439,22.4417,22.3439,22.4342,38400.0
2013-07-22 10:50:00,29.84,29.88,29.81,29.87,41800.0,22.4417,22.4718,22.4191,22.4643,41800.0
2013-07-22 11:00:00,29.87,29.92,29.86,29.92,59800.0,22.4643,22.5019,22.4567,22.5019,59800.0
2013-07-22 11:10:00,29.92,29.98,29.92,29.95,61600.0,22.5019,22.547,22.5019,22.5244,61600.0
2013-07-22 11:20:00,29.94,30.0,29.93,29.99,113600.0,22.5169,22.562,22.5094,22.5545,113600.0
2013-07-22 11:30:00,29.99,30.06,29.99,30.04,201000.0,22.5545,22.6072,22.5545,22.5921,201000.0
2013-07-22 11:40:00,30.04,30.04,30.0,30.0,54400.0,22.5921,22.5921,22.562,22.562,54400.0
2013-07-22 11:50:00,30.0,30.0,29.93,29.99,54000.0,22.562,22.562,22.5094,22.5545,54000.0
2013-07-22 12:00:00,29.99,30.06,29.99,30.06,70800.0,22.5545,22.6072,22.5545,22.6072,70800.0
2013-07-22 12:10:00,30.06,30.08,30.03,30.03,74800.0,22.6072,22.6222,22.5846,22.5846,74800.0
2013-07-22 12:20:00,30.03,30.04,29.96,29.98,45400.0,22.5846,22.5921,22.5319,22.547,45400.0
2013-07-22 12:30:00,29.99,29.99,29.95,29.96,39000.0,22.5545,22.5545,22.5244,22.5319,39000.0
2013-07-22 12:40:00,29.96,30.06,29.96,30.06,48000.0,22.5319,22.6072,22.5319,22.6072,48000.0
2013-07-22 12:50:00,30.06,30.08,30.03,30.06,56600.0,22.6072,22.6222,22.5846,22.6072,56600.0
2013-07-22 13:00:00,30.06,30.07,30.02,30.06,55400.0,22.6072,22.6147,22.5771,22.6072,55400.0
2013-07-22 13:10:00,30.05,30.05,29.98,29.98,49200.0,22.5996,22.5996,22.547,22.547,49200.0
2013-07-22 13:20:00,29.99,30.01,29.98,30.01,62800.0,22.5545,22.5695,22.547,22.5695,62800.0
2013-07-22 13:30:00,30.01,30.03,30.0,30.0,47800.0,22.5695,22.5846,22.562,22.562,47800.0
2013-07-22 13:40:00,30.0,30.03,29.99,30.0,55200.0,22.562,22.5846,22.5545,22.562,55200.0
2013-07-22 13:50:00,30.0,30.0,29.97,30.0,56800.0,22.562,22.562,22.5395,22.562,56800.0
2013-07-22 14:00:00,30.0,30.06,30.0,30.05,45400.0,22.562,22.6072,22.562,22.5996,45400.0
2013-07-22 14:10:00,30.05,30.08,30.04,30.05,58000.0,22.5996,22.6222,22.5921,22.5996,58000.0
2013-07-22 14:20:00,30.05,30.06,30.03,30.04,104200.0,22.5996,22.6072,22.5846,22.5921,104200.0
2013-07-22 14:30:00,30.04,30.07,30.03,30.05,52200.0,22.5921,22.6147,22.5846,22.5996,52200.0
2013-07-22 14:40:00,30.06,30.14,30.05,30.14,121800.0,22.6072,22.6673,22.5996,22.6673,121800.0
2013-07-22 14:50:00,30.13,30.15,30.1,30.15,56600.0,22.6598,22.6748,22.6372,22.6748,56600.0
2013-07-22 15:00:00,30.14,30.17,30.12,30.14,90400.0,22.6673,22.6899,22.6523,22.6673,90400.0
2013-07-22 15:10:00,30.14,30.14,30.12,30.14,45000.0,22.6673,22.6673,22.6523,22.6673,45000.0
2013-07-22 15:20:00,30.14,30.14,30.09,30.11,141200.0,22.6673,22.6673,22.6297,22.6448,141200.0
2013-07-22 15:30:00,30.11,30.11,30.04,30.06,141400.0,22.6448,22.6448,22.5921,22.6072,141400.0
2013-07-22 15:40:00,30.06,30.08,30.03,30.03,199000.0,22.6072,22.6222,22.5846,22.5846,199000.0
2013-07-22 15:50:00,30.04,30.1,30.03,30.09,321200.0,22.5921,22.6372,22.5846,22.6297,321200.0
2013-07-23 09:30:00,30.18,30.25,30.1,30.18,373600.0,22.6974,22.75,22.6372,22.6974,373600.0
2013-07-23 09:40:00,30.2,30.2,30.11,30.15,194600.0,22.7124,22.7124,22.6448,22.6748,194600.0
2013-07-23 09:50:00,30.16,30.19,30.11,30.16,165600.0,22.6824,22.7049,22.6448,22.6824,165600.0
2013-07-23 10:00:00,30.16,30.17,30.02,30.04,153400.0,22.6824,22.6899,22.5771,22.5921,153400.0
2013-07-23 10:10:00,30.05,30.07,29.99,30.04,153200.0,22.5996,22.6147,22.5545,22.5921,153200.0
2013-07-23 10:20:00,30.04,30.04,29.97,29.99,141800.0,22.5921,22.5921,22.5395,22.5545,141800.0
2013-07-23 10:30:00,29.98,30.05,29.95,29.96,151400.0,22.547,22.5996,22.5244,22.5319,151400.0
2013-07-23 10:40:00,29.96,30.0,29.95,29.95,68200.0,22.5319,22.562,22.5244,22.5244,68200.0
2013-07-23 10:50:00,29.95,29.99,29.93,29.96,106400.0,22.5244,22.5545,22.5094,22.5319,106400.0
2013-07-23 11:00:00,29.96,29.99,29.93,29.99,108000.0,22.5319,22.5545,22.5094,22.5545,108000.0
2013-07-23 11:10:00,29.98,30.03,29.98,30.0,53400.0,22.547,22.5846,22.547,22.562,53400.0
2013-07-23 11:20:00,30.0,30.06,30.0,30.04,39000.0,22.562,22.6072,22.562,22.5921,39000.0
2013-07-23 11:30:00,30.03,30.06,29.99,30.0,59800.0,22.5846,22.6072,22.5545,22.562,59800.0
2013-07-23 11:40:00,30.0,30.07,29.99,30.07,62200.0,22.562,22.6147,22.5545,22.6147,62200.0
2013-07-23 11:50:00,30.07,30.08,30.03,30.03,33800.0,22.6147,22.6222,22.5846,22.5846,33800.0
2013-07-23 12:00:00,30.02,30.03,29.96,29.96,40600.0,22.5771,22.5846,22.5319,22.5319,40600.0
2013-07-23 12:10:00,29.96,29.98,29.94,29.97,51800.0,22.5319,22.547,22.5169,22.5395,51800.0
2013-07-23 12:20:00,29.97,30.04,29.97,30.04,72400.0,22.5395,22.5921,22.5395,22.5921,72400.0
2013-07-23 12:30:00,30.04,30.04,29.99,29.99,35600.0,22.5921,22.5921,22.5545,22.5545,35600.0
2013-07-23 12:40:00,29.99,30.0,29.99,30.0,31000.0,22.5545,22.562,22.5545,22.562,31000.0
2013-07-23 12:50:00,30.0,30.03,30.0,30.01,32000.0,22.562,22.5846,22.562,22.5695,32000.0
2013-07-23 13:00:00,30.0,30.04,30.0,30.04,38800.0,22.562,22.5921,22.562,22.5921,38800.0
2013-07-23 13:10:00,30.04,30.08,30.04,30.07,46400.0,22.5921,22.6222,22.5921,22.6147,46400.0
2013-07-23 13:20:00,30.07,30.08,30.05,30.06,49000.0,22.6147,22.6222,22.5996,22.6072,49000.0
2013-07-23 13:30:00,30.06,30.06,30.01,30.02,33200.0,22.6072,22.6072,22.5695,22.5771,33200.0
2013-07-23 13:40:00,30.02,30.07,30.02,30.05,45000.0,22.5771,22.6147,22.5771,22.5996,45000.0
2013-07-23 13:50:00,30.05,30.07,30.02,30.02,43600.0,22.5996,22.6147,22.5771,22.5771,43600.0
2013-07-23 14:00:00,30.02,30.05,30.01,30.04,83200.0,22.5771,22.5996,22.5695,22.5921,83200.0
2013-07-23 14:10:00,30.04,30.06,30.03,30.04,60000.0,22.5921,22.6072,22.5846,22.5921,60000.0
2013-07-23 14:20:00,30.03,30.04,30.0,30.0,69000.0,22.5846,22.5921,22.562,22.562,69000.0
2013-07-23 14:30:00,30.0,30.01,29.97,29.99,86000.0,22.562,22.5695,22.5395,22.5545,86000.0
2013-07-23 14:40:00,29.99,30.0,29.97,30.0,75600.0,22.5545,22.562,22.5395,22.562,75600.0
2013-07-23 14:50:00,30.0,30.02,29.97,29.97,53000.0,22.562,22.5771,22.5395,22.5395,53000.0
2013-07-23 15:00:00,29.98,30.0,29.97,29.97,49200.0,22.547,22.562,22.5395,22.5395,49200.0
2013-07-23 15:10:00,29.97,29.97,29.92,29.92,112600.0,22.5395,22.5395,22.5019,22.5019,112600.0
2013-07-23 15:20:00,29.92,29.93,29.91,29.92,114000.0,22.5019,22.5094,22.4943,22.5019,114000.0
2013-07-23 15:30:00,29.92,29.93,29.85,29.86,218200.0,22.5019,22.5094,22.4492,22.4567,218200.0
2013-07-23 15:40:00,29.87,29.87,29.79,29.81,314800.0,22.4643,22.4643,22.4041,22.4191,314800.0
2013-07-23 15:50:00,29.81,29.88,29.81,29.86,561200.0,22.4191,22.4718,22.4191,22.4567,561200.0
2013-07-24 09:30:00,29.99,30.02,29.94,29.95,189200.0,22.5545,22.5771,22.5169,22.5244,189200.0
2013-07-24 09:40:00,29.95,30.04,29.85,29.85,86600.0,22.5244,22.5921,22.4492,22.4492,86600.0
2013-07-24 09:50:00,29.85,29.85,29.73,29.74,127800.0,22.4492,22.4492,22.359,22.3665,127800.0
2013-07-24 10:00:00,29.75,29.76,29.68,29.68,98400.0,22.374,22.3815,22.3214,22.3214,98400.0
2013-07-24 10:10:00,29.68,29.77,29.64,29.73,78800.0,22.3214,22.3891,22.2913,22.359,78800.0
2013-07-24 10:20:00,29.73,29.74,29.59,29.6,90800.0,22.359,22.3665,22.2537,22.2612,90800.0
2013-07-24 10:30:00,29.6,29.62,29.57,29.58,88200.0,22.2612,22.2762,22.2386,22.2462,88200.0
2013-07-24 10:40:00,29.59,29.59,29.55,29.57,83000.0,22.2537,22.2537,22.2236,22.2386,83000.0
2013-07-24 10:50:00,29.57,29.58,29.51,29.52,88000.0,22.2386,22.2462,22.1935,22.201,88000.0
2013-07-24 11:00:00,29.52,29.55,29.48,29.48,88200.0,22.201,22.2236,22.171,22.171,88200.0
2013-07-24 11:10:00,29.48,29.52,29.45,29.5,82200.0,22.171,22.201,22.1484,22.186,82200.0
2013-07-24 11:20:00,29.51,29.52,29.48,29.49,116000.0,22.1935,22.201,22.171,22.1785,116000.0
2013-07-24 11:30:00,29.49,29.61,29.49,29.61,99200.0,22.1785,22.2687,22.1785,22.2687,99200.0
2013-07-24 11:40:00,29.61,29.68,29.61,29.63,251000.0,22.2687,22.3214,22.2687,22.2838,251000.0
2013-07-24 11:50:00,29.64,29.67,29.59,29.6,143000.0,22.2913,22.3138,22.2537,22.2612,143000.0
2013-07-24 12:00:00,29.59,29.66,29.59,29.65,166200.0,22.2537,22.3063,22.2537,22.2988,166200.0
2013-07-24 12:10:00,29.65,29.68,29.64,29.68,389200.0,22.2988,22.3214,22.2913,22.3214,389200.0
2013-07-24 12:20:00,29.68,29.81,29.68,29.81,322600.0,22.3214,22.4191,22.3214,22.4191,322600.0
2013-07-24 12:30:00,29.81,29.86,29.77,29.84,380200.0,22.4191,22.4567,22.3891,22.4417,380200.0
2013-07-24 12:40:00,29.84,29.87,29.84,29.86,108200.0,22.4417,22.4643,22.4417,22.4567,108200.0
2013-07-24 12:50:00,29.86,29.96,29.85,29.94,146200.0,22.4567,22.5319,22.4492,22.5169,146200.0
2013-07-24 13:00:00,29.95,30.0,29.94,29.96,193800.0,22.5244,22.562,22.5169,22.5319,193800.0
2013-07-24 13:10:00,29.96,30.05,29.96,30.05,300200.0,22.5319,22.5996,22.5319,22.5996,300200.0
2013-07-24 13:20:00,30.05,30.1,30.05,30.1,176000.0,22.5996,22.6372,22.5996,22.6372,176000.0
2013-07-24 13:30:00,30.1,30.11,30.05,30.11,150800.0,22.6372,22.6448,22.5996,22.6448,150800.0
2013-07-24 13:40:00,30.11,30.13,30.06,30.11,100400.0,22.6448,22.6598,22.6072,22.6448,100400.0
2013-07-24 13:50:00,30.11,30.17,30.11,30.16,138400.0,22.6448,22.6899,22.6448,22.6824,138400.0
2013-07-24 14:00:00,30.17,30.3,30.16,30.27,205800.0,22.6899,22.7876,22.6824,22.7651,205800.0
2013-07-24 14:10:00,30.25,30.3,30.23,30.29,179400.0,22.75,22.7876,22.735,22.7801,179400.0
2013-07-24 14:20:00,30.29,30.58,30.29,30.5,532200.0,22.7801,22.9982,22.7801,22.9381,532200.0
2013-07-24 14:30:00,30.5,30.56,30.35,30.56,527800.0,22.9381,22.9832,22.8252,22.9832,527800.0
2013-07-24 14:40:00,30.55,30.62,30.54,30.58,419000.0,22.9757,23.0283,22.9681,22.9982,419000.0
2013-07-24 14:50:00,30.59,30.65,30.57,30.59,237600.0,23.0057,23.0509,22.9907,23.0057,237600.0
2013-07-24 15:00:00,30.59,30.6,30.48,30.48,281400.0,23.0057,23.0133,22.923,22.923,281400.0
2013-07-24 15:10:00,30.48,30.53,30.45,30.5,318000.0,22.923,22.9606,22.9005,22.9381,318000.0
2013-07-24 15:20:00,30.5,30.58,30.5,30.56,224000.0,22.9381,22.9982,22.9381,22.9832,224000.0
2013-07-24 15:30:00,30.56,30.56,30.5,30.52,283200.0,22.9832,22.9832,22.9381,22.9531,283200.0
2013-07-24 15:40:00,30.51,30.54,30.46,30.46,374800.0,22.9456,22.9681,22.908,22.908,374800.0
2013-07-24 15:50:00,30.46,30.49,30.43,30.45,683000.0,22.908,22.9305,22.8854,22.9005,683000.0
2013-07-25 09:30:00,30.34,30.35,30.06,30.09,273800.0,22.8177,22.8252,22.6072,22.6297,273800.0
2013-07-25 09:40:00,30.11,30.3,30.07,30.25,159400.0,22.6448,22.7876,22.6147,22.75,159400.0
2013-07-25 09:50:00,30.25,30.28,30.12,30.18,183800.0,22.75,22.7726,22.6523,22.6974,183800.0
2013-07-25 10:00:00,30.19,30.29,30.18,30.23,97000.0,22.7049,22.7801,22.6974,22.735,97000.0
2013-07-25 10:10:00,30.23,30.24,30.15,30.2,69600.0,22.735,22.7425,22.6748,22.7124,69600.0
2013-07-25 10:20:00,30.19,30.19,30.13,30.17,84600.0,22.7049,22.7049,22.6598,22.6899,84600.0
2013-07-25 10:30:00,30.17,30.17,30.06,30.09,155200.0,22.6899,22.6899,22.6072,22.6297,155200.0
2013-07-25 10:40:00,30.1,30.15,30.09,30.15,48600.0,22.6372,22.6748,22.6297,22.6748,48600.0
2013-07-25 10:50:00,30.15,30.15,30.1,30.1,52400.0,22.6748,22.6748,22.6372,22.6372,52400.0
2013-07-25 11:00:00,30.1,30.1,30.0,30.01,77400.0,22.6372,22.6372,22.562,22.5695,77400.0
2013-07-25 11:10:00,30.02,30.02,29.97,29.97,137200.0,22.5771,22.5771,22.5395,22.5395,137200.0
2013-07-25 11:20:00,29.97,30.01,29.92,29.95,112600.0,22.5395,22.5695,22.5019,22.5244,112600.0
2013-07-25 11:30:00,29.95,29.96,29.9,29.9,108200.0,22.5244,22.5319,22.4868,22.4868,108200.0
2013-07-25 11:40:00,29.9,29.97,29.89,29.96,86800.0,22.4868,22.5395,22.4793,22.5319,86800.0
2013-07-25 11:50:00,29.96,29.96,29.93,29.93,89000.0,22.5319,22.5319,22.5094,22.5094,89000.0
2013-07-25 12:00:00,29.93,29.93,29.88,29.92,122800.0,22.5094,22.5094,22.4718,22.5019,122800.0
2013-07-25 12:10:00,29.93,29.93,29.88,29.88,98400.0,22.5094,22.5094,22.4718,22.4718,98400.0
2013-07-25 12:20:00,29.89,29.93,29.88,29.92,65800.0,22.4793,22.5094,22.4718,22.5019,65800.0
2013-07-25 12:30:00,29.92,29.96,29.91,29.96,71600.0,22.5019,22.5319,22.4943,22.5319,71600.0
2013-07-25 12:40:00,29.96,30.0,29.93,29.98,58600.0,22.5319,22.562,22.5094,22.547,58600.0
2013-07-25 12:50:00,29.97,29.98,29.95,29.97,57400.0,22.5395,22.547,22.5244,22.5395,57400.0
2013-07-25 13:00:00,29.97,30.02,29.97,30.01,55600.0,22.5395,22.5771,22.5395,22.5695,55600.0
2013-07-25 13:10:00,30.02,30.02,29.99,30.0,42800.0,22.5771,22.5771,22.5545,22.562,42800.0
2013-07-25 13:20:00,29.99,30.02,29.98,30.02,41400.0,22.5545,22.5771,22.547,22.5771,41400.0
2013-07-25 13:30:00,30.02,30.04,30.0,30.03,74600.0,22.5771,22.5921,22.562,22.5846,74600.0
2013-07-25 13:40:00,30.02,30.06,30.0,30.06,72800.0,22.5771,22.6072,22.562,22.6072,72800.0
2013-07-25 13:50:00,30.06,30.06,30.02,30.03,52600.0,22.6072,22.6072,22.5771,22.5846,52600.0
2013-07-25 14:00:00,30.03,30.1,30.02,30.09,95400.0,22.5846,22.6372,22.5771,22.6297,95400.0
2013-07-25 14:10:00,30.09,30.11,30.08,30.1,125600.0,22.6297,22.6448,22.6222,22.6372,125600.0
2013-07-25 14:20:00,30.09,30.09,30.0,30.01,80200.0,22.6297,22.6297,22.562,22.5695,80200.0
2013-07-25 14:30:00,30.01,30.06,30.01,30.03,72800.0,22.5695,22.6072,22.5695,22.5846,72800.0
2013-07-25 14:40:00,30.04,30.05,30.0,30.0,79200.0,22.5921,22.5996,22.562,22.562,79200.0
2013-07-25 14:50:00,30.0,30.03,29.99,30.0,94800.0,22.562,22.5846,22.5545,22.562,94800.0
2013-07-25 15:00:00,30.0,30.05,29.99,30.04,88600.0,22.562,22.5996,22.5545,22.5921,88600.0
2013-07-25 15:10:00,30.04,30.12,30.04,30.11,180400.0,22.5921,22.6523,22.5921,22.6448,180400.0
2013-07-25 15:20:00,30.11,30.2,30.11,30.18,156000.0,22.6448,22.7124,22.6448,22.6974,156000.0
2013-07-25 15:30:00,30.18,30.25,30.15,30.22,209400.0,22.6974,22.75,22.6748,22.7275,209400.0
2013-07-25 15:40:00,30.22,30.25,30.19,30.23,296000.0,22.7275,22.75,22.7049,22.735,296000.0
2013-07-25 15:50:00,30.23,30.24,30.2,30.23,488400.0,22.735,22.7425,22.7124,22.735,488400.0
2013-07-26 09:30:00,30.04,30.2,29.86,30.19,338400.0,22.5921,22.7124,22.4567,22.7049,338400.0
2013-07-26 09:40:00,30.17,30.2,30.07,30.11,102600.0,22.6899,22.7124,22.6147,22.6448,102600.0
2013-07-26 09:50:00,30.11,30.16,30.06,30.09,76000.0,22.6448,22.6824,22.6072,22.6297,76000.0
2013-07-26 10:00:00,30.1,30.18,30.08,30.14,76200.0,22.6372,22.6974,22.6222,22.6673,76200.0
2013-07-26 10:10:00,30.13,30.16,30.1,30.13,45400.0,22.6598,22.6824,22.6372,22.6598,45400.0
2013-07-26 10:20:00,30.14,30.2,30.13,30.17,42400.0,22.6673,22.7124,22.6598,22.6899,42400.0
2013-07-26 10:30:00,30.17,30.2,30.11,30.19,45400.0,22.6899,22.7124,22.6448,22.7049,45400.0
2013-07-26 10:40:00,30.18,30.21,30.1,30.14,46600.0,22.6974,22.72,22.6372,22.6673,46600.0
2013-07-26 10:50:00,30.14,30.14,30.08,30.09,50800.0,22.6673,22.6673,22.6222,22.6297,50800.0
2013-07-26 11:00:00,30.09,30.18,30.02,30.17,69200.0,22.6297,22.6974,22.5771,22.6899,69200.0
2013-07-26 11:10:00,30.18,30.24,30.15,30.23,88200.0,22.6974,22.7425,22.6748,22.735,88200.0
2013-07-26 11:20:00,30.24,30.27,30.23,30.27,67200.0,22.7425,22.7651,22.735,22.7651,67200.0
2013-07-26 11:30:00,30.27,30.28,30.21,30.21,60800.0,22.7651,22.7726,22.72,22.72,60800.0
2013-07-26 11:40:00,30.21,30.25,30.18,30.23,71600.0,22.72,22.75,22.6974,22.735,71600.0
2013-07-26 11:50:00,30.23,30.23,30.18,30.22,41200.0,22.735,22.735,22.6974,22.7275,41200.0
2013-07-26 12:00:00,30.22,30.26,30.21,30.26,67400.0,22.7275,22.7576,22.72,22.7576,67400.0
2013-07-26 12:10:00,30.26,30.27,30.21,30.22,40200.0,22.7576,22.7651,22.72,22.7275,40200.0
2013-07-26 12:20:00,30.22,30.31,30.21,30.3,52200.0,22.7275,22.7952,22.72,22.7876,52200.0
2013-07-26 12:30:00,30.3,30.32,30.25,30.25,54400.0,22.7876,22.8027,22.75,22.75,54400.0
2013-07-26 12:40:00,30.25,30.28,30.25,30.28,34200.0,22.75,22.7726,22.75,22.7726,34200.0
2013-07-26 12:50:00,30.28,30.29,30.25,30.28,57200.0,22.7726,22.7801,22.75,22.7726,57200.0
2013-07-26 13:00:00,30.28,30.29,30.25,30.25,44200.0,22.7726,22.7801,22.75,22.75,44200.0
2013-07-26 13:10:00,30.25,30.28,30.25,30.27,35800.0,22.75,22.7726,22.75,22.7651,35800.0
2013-07-26 13:20:00,30.27,30.35,30.26,30.33,52200.0,22.7651,22.8252,22.7576,22.8102,52200.0
2013-07-26 13:30:00,30.33,30.39,30.33,30.39,84400.0,22.8102,22.8553,22.8102,22.8553,84400.0
2013-07-26 13:40:00,30.38,30.41,30.38,30.39,74200.0,22.8478,22.8704,22.8478,22.8553,74200.0
2013-07-26 13:50:00,30.39,30.47,30.39,30.47,115800.0,22.8553,22.9155,22.8553,22.9155,115800.0
2013-07-26 14:00:00,30.46,30.47,30.43,30.45,68200.0,22.908,22.9155,22.8854,22.9005,68200.0
2013-07-26 14:10:00,30.45,30.49,30.41,30.42,81200.0,22.9005,22.9305,22.8704,22.8779,81200.0
2013-07-26 14:20:00,30.42,30.46,30.4,30.45,92600.0,22.8779,22.908,22.8629,22.9005,92600.0
2013-07-26 14:30:00,30.45,30.47,30.44,30.44,50600.0,22.9005,22.9155,22.8929,22.8929,50600.0
2013-07-26 14:40:00,30.45,30.5,30.42,30.47,75200.0,22.9005,22.9381,22.8779,22.9155,75200.0
2013-07-26 14:50:00,30.47,30.52,30.46,30.46,113600.0,22.9155,22.9531,22.908,22.908,113600.0
2013-07-26 15:00:00,30.47,30.52,30.45,30.52,88600.0,22.9155,22.9531,22.9005,22.9531,88600.0
2013-07-26 15:10:00,30.52,30.53,30.49,30.49,98000.0,22.9531,22.9606,22.9305,22.9305,98000.0
2013-07-26 15:20:00,30.5,30.54,30.49,30.51,104000.0,22.9381,22.9681,22.9305,22.9456,104000.0
2013-07-26 15:30:00,30.5,30.53,30.48,30.51,133800.0,22.9381,22.9606,22.923,22.9456,133800.0
2013-07-26 15:40:00,30.51,30.55,30.5,30.5,256000.0,22.9456,22.9757,22.9381,22.9381,256000.0
2013-07-26 15:50:00,30.5,30.56,30.49,30.54,460400.0,22.9381,22.9832,22.9305,22.9681,460400.0
2013-07-29 09:30:00,30.54,30.56,30.31,30.43,142400.0,22.9681,22.9832,22.7952,22.8854,142400.0
2013-07-29 09:40:00,30.43,30.53,30.41,30.48,74200.0,22.8854,22.9606,22.8704,22.923,74200.0
2013-07-29 09:50:00,30.49,30.67,30.48,30.66,173000.0,22.9305,23.0659,22.923,23.0584,173000.0
2013-07-29 10:00:00,30.66,30.68,30.59,30.64,119600.0,23.0584,23.0734,23.0057,23.0433,119600.0
2013-07-29 10:10:00,30.64,30.65,30.54,30.58,98800.0,23.0433,23.0509,22.9681,22.9982,98800.0
2013-07-29 10:20:00,30.58,30.63,30.52,30.61,128800.0,22.9982,23.0358,22.9531,23.0208,128800.0
2013-07-29 10:30:00,30.6,30.61,30.47,30.49,55200.0,23.0133,23.0208,22.9155,22.9305,55200.0
2013-07-29 10:40:00,30.48,30.48,30.4,30.4,36600.0,22.923,22.923,22.8629,22.8629,36600.0
2013-07-29 10:50:00,30.4,30.43,30.36,30.41,52000.0,22.8629,22.8854,22.8328,22.8704,52000.0
2013-07-29 11:00:00,30.42,30.42,30.35,30.36,71200.0,22.8779,22.8779,22.8252,22.8328,71200.0
2013-07-29 11:10:00,30.36,30.38,30.32,30.32,35200.0,22.8328,22.8478,22.8027,22.8027,35200.0
2013-07-29 11:20:00,30.33,30.36,30.3,30.32,58600.0,22.8102,22.8328,22.7876,22.8027,58600.0
2013-07-29 11:30:00,30.32,30.35,30.3,30.32,36000.0,22.8027,22.8252,22.7876,22.8027,36000.0
2013-07-29 11:40:00,30.32,30.34,30.31,30.34,24400.0,22.8027,22.8177,22.7952,22.8177,24400.0
2013-07-29 11:50:00,30.34,30.38,30.34,30.34,36000.0,22.8177,22.8478,22.8177,22.8177,36000.0
2013-07-29 12:00:00,30.34,30.38,30.33,30.36,29200.0,22.8177,22.8478,22.8102,22.8328,29200.0
2013-07-29 12:10:00,30.36,30.38,30.34,30.37,43000.0,22.8328,22.8478,22.8177,22.8403,43000.0
2013-07-29 12:20:00,30.36,30.39,30.36,30.38,35200.0,22.8328,22.8553,22.8328,22.8478,35200.0
2013-07-29 12:30:00,30.37,30.37,30.32,30.34,43400.0,22.8403,22.8403,22.8027,22.8177,43400.0
2013-07-29 12:40:00,30.34,30.36,30.31,30.36,31600.0,22.8177,22.8328,22.7952,22.8328,31600.0
2013-07-29 12:50:00,30.36,30.4,30.35,30.35,33000.0,22.8328,22.8629,22.8252,22.8252,33000.0
2013-07-29 13:00:00,30.35,30.36,30.31,30.34,29200.0,22.8252,22.8328,22.7952,22.8177,29200.0
2013-07-29 13:10:00,30.34,30.39,30.33,30.38,38600.0,22.8177,22.8553,22.8102,22.8478,38600.0
2013-07-29 13:20:00,30.38,30.4,30.37,30.38,53600.0,22.8478,22.8629,22.8403,22.8478,53600.0
2013-07-29 13:30:00,30.38,30.39,30.34,30.36,35400.0,22.8478,22.8553,22.8177,22.8328,35400.0
2013-07-29 13:40:00,30.36,30.4,30.35,30.38,34200.0,22.8328,22.8629,22.8252,22.8478,34200.0
2013-07-29 13:50:00,30.37,30.44,30.37,30.41,54000.0,22.8403,22.8929,22.8403,22.8704,54000.0
2013-07-29 14:00:00,30.41,30.46,30.41,30.46,33000.0,22.8704,22.908,22.8704,22.908,33000.0
2013-07-29 14:10:00,30.46,30.48,30.43,30.46,73000.0,22.908,22.923,22.8854,22.908,73000.0
2013-07-29 14:20:00,30.46,30.53,30.43,30.53,73000.0,22.908,22.9606,22.8854,22.9606,73000.0
2013-07-29 14:30:00,30.53,30.54,30.51,30.53,85800.0,22.9606,22.9681,22.9456,22.9606,85800.0
2013-07-29 14:40:00,30.53,30.56,30.52,30.53,71200.0,22.9606,22.9832,22.9531,22.9606,71200.0
2013-07-29 14:50:00,30.53,30.53,30.47,30.47,44400.0,22.9606,22.9606,22.9155,22.9155,44400.0
2013-07-29 15:00:00,30.47,30.49,30.43,30.49,77800.0,22.9155,22.9305,22.8854,22.9305,77800.0
2013-07-29 15:10:00,30.49,30.5,30.47,30.48,58200.0,22.9305,22.9381,22.9155,22.923,58200.0
2013-07-29 15:20:00,30.48,30.5,30.46,30.5,75200.0,22.923,22.9381,22.908,22.9381,75200.0
2013-07-29 15:30:00,30.5,30.52,30.49,30.5,66800.0,22.9381,22.9531,22.9305,22.9381,66800.0
2013-07-29 15:40:00,30.5,30.53,30.5,30.53,123800.0,22.9381,22.9606,22.9381,22.9606,123800.0
2013-07-29 15:50:00,30.53,30.53,30.46,30.51,222600.0,22.9606,22.9606,22.908,22.9456,222600.0
2013-07-30 09:30:00,30.6,30.68,30.54,30.63,92600.0,23.0133,23.0734,22.9681,23.0358,92600.0
2013-07-30 09:40:00,30.62,30.67,30.6,30.66,73600.0,23.0283,23.0659,23.0133,23.0584,73600.0
2013-07-30 09:50:00,30.67,30.73,30.63,30.72,75000.0,23.0659,23.111,23.0358,23.1035,75000.0
2013-07-30 10:00:00,30.72,30.74,30.63,30.67,77400.0,23.1035,23.1186,23.0358,23.0659,77400.0
2013-07-30 10:10:00,30.66,30.68,30.6,30.61,91200.0,23.0584,23.0734,23.0133,23.0208,91200.0
2013-07-30 10:20:00,30.6,30.61,30.57,30.58,73400.0,23.0133,23.0208,22.9907,22.9982,73400.0
2013-07-30 10:30:00,30.57,30.6,30.56,30.6,75200.0,22.9907,23.0133,22.9832,23.0133,75200.0
2013-07-30 10:40:00,30.59,30.61,30.59,30.61,55000.0,23.0057,23.0208,23.0057,23.0208,55000.0
2013-07-30 10:50:00,30.6,30.64,30.53,30.57,65800.0,23.0133,23.0433,22.9606,22.9907,65800.0
2013-07-30 11:00:00,30.57,30.58,30.52,30.57,58400.0,22.9907,22.9982,22.9531,22.9907,58400.0
2013-07-30 11:10:00,30.56,30.58,30.54,30.58,66400.0,22.9832,22.9982,22.9681,22.9982,66400.0
2013-07-30 11:20:00,30.58,30.59,30.54,30.57,136800.0,22.9982,23.0057,22.9681,22.9907,136800.0
2013-07-30 11:30:00,30.57,30.57,30.51,30.51,58600.0,22.9907,22.9907,22.9456,22.9456,58600.0
2013-07-30 11:40:00,30.51,30.51,30.46,30.5,68200.0,22.9456,22.9456,22.908,22.9381,68200.0
2013-07-30 11:50:00,30.5,30.52,30.46,30.52,60200.0,22.9381,22.9531,22.908,22.9531,60200.0
2013-07-30 12:00:00,30.52,30.56,30.48,30.49,65000.0,22.9531,22.9832,22.923,22.9305,65000.0
2013-07-30 12:10:00,30.49,30.49,30.46,30.46,52600.0,22.9305,22.9305,22.908,22.908,52600.0
2013-07-30 12:20:00,30.46,30.48,30.43,30.47,73000.0,22.908,22.923,22.8854,22.9155,73000.0
2013-07-30 12:30:00,30.48,30.49,30.46,30.49,42200.0,22.923,22.9305,22.908,22.9305,42200.0
2013-07-30 12:40:00,30.49,30.55,30.49,30.54,65000.0,22.9305,22.9757,22.9305,22.9681,65000.0
2013-07-30 12:50:00,30.54,30.54,30.5,30.52,45000.0,22.9681,22.9681,22.9381,22.9531,45000.0
2013-07-30 13:00:00,30.52,30.54,30.52,30.53,61200.0,22.9531,22.9681,22.9531,22.9606,61200.0
2013-07-30 13:10:00,30.53,30.55,30.48,30.48,53200.0,22.9606,22.9757,22.923,22.923,53200.0
2013-07-30 13:20:00,30.48,30.5,30.44,30.46,48800.0,22.923,22.9381,22.8929,22.908,48800.0
2013-07-30 13:30:00,30.45,30.47,30.43,30.46,68600.0,22.9005,22.9155,22.8854,22.908,68600.0
2013-07-30 13:40:00,30.46,30.46,30.38,30.43,41800.0,22.908,22.908,22.8478,22.8854,41800.0
2013-07-30 13:50:00,30.43,30.48,30.43,30.47,63200.0,22.8854,22.923,22.8854,22.9155,63200.0
2013-07-30 14:00:00,30.47,30.48,30.44,30.46,59000.0,22.9155,22.923,22.8929,22.908,59000.0
2013-07-30 14:10:00,30.45,30.48,30.43,30.45,67400.0,22.9005,22.923,22.8854,22.9005,67400.0
2013-07-30 14:20:00,30.45,30.49,30.43,30.49,53600.0,22.9005,22.9305,22.8854,22.9305,53600.0
2013-07-30 14:30:00,30.49,30.5,30.47,30.49,65000.0,22.9305,22.9381,22.9155,22.9305,65000.0
2013-07-30 14:40:00,30.49,30.5,30.42,30.45,77000.0,22.9305,22.9381,22.8779,22.9005,77000.0
2013-07-30 14:50:00,30.45,30.48,30.43,30.45,95400.0,22.9005,22.923,22.8854,22.9005,95400.0
2013-07-30 15:00:00,30.44,30.53,30.43,30.52,106400.0,22.8929,22.9606,22.8854,22.9531,106400.0
2013-07-30 15:10:00,30.52,30.55,30.5,30.51,74600.0,22.9531,22.9757,22.9381,22.9456,74600.0
2013-07-30 15:20:00,30.5,30.55,30.49,30.5,130800.0,22.9381,22.9757,22.9305,22.9381,130800.0
2013-07-30 15:30:00,30.5,30.5,30.46,30.46,144200.0,22.9381,22.9381,22.908,22.908,144200.0
2013-07-30 15:40:00,30.47,30.49,30.45,30.46,157000.0,22.9155,22.9305,22.9005,22.908,157000.0
2013-07-30 15:50:00,30.46,30.49,30.42,30.43,487400.0,22.908,22.9305,22.8779,22.8854,487400.0
2013-07-31 09:30:00,30.4,30.42,30.1,30.24,490200.0,22.8629,22.8779,22.6372,22.7425,490200.0
2013-07-31 09:40:00,30.24,30.34,30.01,30.15,252000.0,22.7425,22.8177,22.5695,22.6748,252000.0
2013-07-31 09:50:00,30.16,30.17,30.07,30.11,284400.0,22.6824,22.6899,22.6147,22.6448,284400.0
2013-07-31 10:00:00,30.12,30.25,30.11,30.18,212000.0,22.6523,22.75,22.6448,22.6974,212000.0
2013-07-31 10:10:00,30.2,30.33,30.18,30.32,113400.0,22.7124,22.8102,22.6974,22.8027,113400.0
2013-07-31 10:20:00,30.32,30.5,30.28,30.48,98800.0,22.8027,22.9381,22.7726,22.923,98800.0
2013-07-31 10:30:00,30.48,30.8,30.46,30.8,362400.0,22.923,23.1637,22.908,23.1637,362400.0
2013-07-31 10:40:00,30.79,30.91,30.68,30.9,177000.0,23.1562,23.2464,23.0734,23.2389,177000.0
2013-07-31 10:50:00,30.91,30.93,30.86,30.89,108800.0,23.2464,23.2614,23.2088,23.2314,108800.0
2013-07-31 11:00:00,30.9,30.93,30.86,30.9,123000.0,23.2389,23.2614,23.2088,23.2389,123000.0
2013-07-31 11:10:00,30.91,30.93,30.86,30.9,103800.0,23.2464,23.2614,23.2088,23.2389,103800.0
2013-07-31 11:20:00,30.9,30.91,30.86,30.9,219200.0,23.2389,23.2464,23.2088,23.2389,219200.0
2013-07-31 11:30:00,30.9,30.97,30.89,30.94,106200.0,23.2389,23.2915,23.2314,23.269,106200.0
2013-07-31 11:40:00,30.96,31.06,30.94,31.05,240600.0,23.284,23.3592,23.269,23.3517,240600.0
2013-07-31 11:50:00,31.05,31.09,31.04,31.05,104200.0,23.3517,23.3818,23.3442,23.3517,104200.0
2013-07-31 12:00:00,31.05,31.1,31.02,31.07,146600.0,23.3517,23.3893,23.3291,23.3667,146600.0
2013-07-31 12:10:00,31.07,31.12,31.05,31.12,101200.0,23.3667,23.4043,23.3517,23.4043,101200.0
2013-07-31 12:20:00,31.11,31.15,31.09,31.15,89000.0,23.3968,23.4269,23.3818,23.4269,89000.0
2013-07-31 12:30:00,31.15,31.16,30.96,30.98,199200.0,23.4269,23.4344,23.284,23.2991,199200.0
2013-07-31 12:40:00,30.99,31.04,30.99,31.03,62200.0,23.3066,23.3442,23.3066,23.3367,62200.0
2013-07-31 12:50:00,31.03,31.03,30.99,30.99,52000.0,23.3367,23.3367,23.3066,23.3066,52000.0
2013-07-31 13:00:00,30.99,31.0,30.94,30.98,107600.0,23.3066,23.3141,23.269,23.2991,107600.0
2013-07-31 13:10:00,30.98,31.02,30.97,30.97,65400.0,23.2991,23.3291,23.2915,23.2915,65400.0
2013-07-31 13:20:00,30.97,31.01,30.97,31.0,60400.0,23.2915,23.3216,23.2915,23.3141,60400.0
2013-07-31 13:30:00,31.0,31.06,31.0,31.03,34800.0,23.3141,23.3592,23.3141,23.3367,34800.0
2013-07-31 13:40:00,31.02,31.16,31.02,31.16,100200.0,23.3291,23.4344,23.3291,23.4344,100200.0
2013-07-31 13:50:00,31.17,31.18,31.15,31.16,81400.0,23.4419,23.4495,23.4269,23.4344,81400.0
2013-07-31 14:00:00,31.16,31.27,31.15,31.26,162200.0,23.4344,23.5172,23.4269,23.5096,162200.0
2013-07-31 14:10:00,31.25,31.28,31.1,31.11,153200.0,23.5021,23.5247,23.3893,23.3968,153200.0
2013-07-31 14:20:00,31.11,31.17,31.1,31.11,71800.0,23.3968,23.4419,23.3893,23.3968,71800.0
2013-07-31 14:30:00,31.12,31.18,31.11,31.14,96600.0,23.4043,23.4495,23.3968,23.4194,96600.0
2013-07-31 14:40:00,31.16,31.2,31.11,31.11,129400.0,23.4344,23.4645,23.3968,23.3968,129400.0
2013-07-31 14:50:00,31.11,31.13,31.1,31.13,81600.0,23.3968,23.4119,23.3893,23.4119,81600.0
2013-07-31 15:00:00,31.14,31.14,31.05,31.06,101600.0,23.4194,23.4194,23.3517,23.3592,101600.0
2013-07-31 15:10:00,31.06,31.07,30.99,31.0,176000.0,23.3592,23.3667,23.3066,23.3141,176000.0
2013-07-31 15:20:00,31.0,31.04,30.97,31.02,134800.0,23.3141,23.3442,23.2915,23.3291,134800.0
2013-07-31 15:30:00,31.02,31.03,30.93,30.99,179600.0,23.3291,23.3367,23.2614,23.3066,179600.0
2013-07-31 15:40:00,30.98,30.99,30.88,30.92,383600.0,23.2991,23.3066,23.2238,23.2539,383600.0
2013-07-31 15:50:00,30.92,30.95,30.8,30.84,742000.0,23.2539,23.2765,23.1637,23.1938,742000.0
2013-08-01 09:30:00,31.2,31.25,31.11,31.13,220800.0,23.4645,23.5021,23.3968,23.4119,220800.0
2013-08-01 09:40:00,31.15,31.32,31.13,31.3,133200.0,23.4269,23.5548,23.4119,23.5397,133200.0
2013-08-01 09:50:00,31.29,31.42,31.29,31.34,105600.0,23.5322,23.63,23.5322,23.5698,105600.0
2013-08-01 10:00:00,31.34,31.49,31.34,31.43,107800.0,23.5698,23.6826,23.5698,23.6375,107800.0
2013-08-01 10:10:00,31.43,31.52,31.43,31.45,203200.0,23.6375,23.7052,23.6375,23.6525,203200.0
2013-08-01 10:20:00,31.45,31.55,31.43,31.5,280400.0,23.6525,23.7277,23.6375,23.6901,280400.0
2013-08-01 10:30:00,31.49,31.57,31.47,31.47,175000.0,23.6826,23.7428,23.6676,23.6676,175000.0
2013-08-01 10:40:00,31.47,31.57,31.47,31.53,153000.0,23.6676,23.7428,23.6676,23.7127,153000.0
2013-08-01 10:50:00,31.53,31.53,31.37,31.45,177200.0,23.7127,23.7127,23.5924,23.6525,177200.0
2013-08-01 11:00:00,31.45,31.47,31.4,31.44,94400.0,23.6525,23.6676,23.6149,23.645,94400.0
2013-08-01 11:10:00,31.43,31.47,31.36,31.43,82000.0,23.6375,23.6676,23.5848,23.6375,82000.0
2013-08-01 11:20:00,31.43,31.48,31.42,31.43,100000.0,23.6375,23.6751,23.63,23.6375,100000.0
2013-08-01 11:30:00,31.42,31.43,31.42,31.43,89800.0,23.63,23.6375,23.63,23.6375,89800.0
2013-08-01 11:40:00,31.43,31.43,31.38,31.39,96000.0,23.6375,23.6375,23.5999,23.6074,96000.0
2013-08-01 11:50:00,31.38,31.39,31.33,31.35,89600.0,23.5999,23.6074,23.5623,23.5773,89600.0
2013-08-01 12:00:00,31.36,31.42,31.36,31.39,59200.0,23.5848,23.63,23.5848,23.6074,59200.0
2013-08-01 12:10:00,31.38,31.42,31.37,31.41,48400.0,23.5999,23.63,23.5924,23.6224,48400.0
2013-08-01 12:20:00,31.4,31.43,31.38,31.4,114600.0,23.6149,23.6375,23.5999,23.6149,114600.0
2013-08-01 12:30:00,31.4,31.43,31.39,31.42,99400.0,23.6149,23.6375,23.6074,23.63,99400.0
2013-08-01 12:40:00,31.42,31.44,31.4,31.41,61000.0,23.63,23.645,23.6149,23.6224,61000.0
2013-08-01 12:50:00,31.41,31.43,31.4,31.43,46400.0,23.6224,23.6375,23.6149,23.6375,46400.0
2013-08-01 13:00:00,31.43,31.45,31.42,31.43,67200.0,23.6375,23.6525,23.63,23.6375,67200.0
2013-08-01 13:10:00,31.43,31.46,31.42,31.46,66400.0,23.6375,23.66,23.63,23.66,66400.0
2013-08-01 13:20:00,31.46,31.54,31.46,31.54,88800.0,23.66,23.7202,23.66,23.7202,88800.0
2013-08-01 13:30:00,31.54,31.56,31.53,31.55,79200.0,23.7202,23.7353,23.7127,23.7277,79200.0
2013-08-01 13:40:00,31.55,31.61,31.54,31.6,47800.0,23.7277,23.7729,23.7202,23.7653,47800.0
2013-08-01 13:50:00,31.6,31.68,31.6,31.67,99200.0,23.7653,23.8255,23.7653,23.818,99200.0
2013-08-01 14:00:00,31.67,31.76,31.66,31.75,164800.0,23.818,23.8857,23.8105,23.8781,164800.0
2013-08-01 14:10:00,31.76,31.8,31.72,31.73,109600.0,23.8857,23.9157,23.8556,23.8631,109600.0
2013-08-01 14:20:00,31.73,31.81,31.73,31.79,93000.0,23.8631,23.9233,23.8631,23.9082,93000.0
2013-08-01 14:30:00,31.79,31.79,31.71,31.75,160800.0,23.9082,23.9082,23.8481,23.8781,160800.0
2013-08-01 14:40:00,31.75,31.79,31.74,31.77,96800.0,23.8781,23.9082,23.8706,23.8932,96800.0
2013-08-01 14:50:00,31.77,31.79,31.68,31.68,132400.0,23.8932,23.9082,23.8255,23.8255,132400.0
2013-08-01 15:00:00,31.68,31.72,31.65,31.67,158800.0,23.8255,23.8556,23.8029,23.818,158800.0
2013-08-01 15:10:00,31.67,31.68,31.63,31.65,121800.0,23.818,23.8255,23.7879,23.8029,121800.0
2013-08-01 15:20:00,31.65,31.73,31.64,31.73,164800.0,23.8029,23.8631,23.7954,23.8631,164800.0
2013-08-01 15:30:00,31.72,31.82,31.72,31.79,254200.0,23.8556,23.9308,23.8556,23.9082,254200.0
2013-08-01 15:40:00,31.8,31.82,31.78,31.79,247000.0,23.9157,23.9308,23.9007,23.9082,247000.0
2013-08-01 15:50:00,31.79,31.81,31.75,31.76,481800.0,23.9082,23.9233,23.8781,23.8857,481800.0
2013-08-02 09:30:00,31.68,31.68,31.45,31.47,184400.0,23.8255,23.8255,23.6525,23.6676,184400.0
2013-08-02 09:40:00,31.49,31.5,31.43,31.45,90000.0,23.6826,23.6901,23.6375,23.6525,90000.0
2013-08-02 09:50:00,31.45,31.5,31.43,31.44,72200.0,23.6525,23.6901,23.6375,23.645,72200.0
2013-08-02 10:00:00,31.43,31.47,31.35,31.41,133600.0,23.6375,23.6676,23.5773,23.6224,133600.0
2013-08-02 10:10:00,31.41,31.48,31.4,31.46,73400.0,23.6224,23.6751,23.6149,23.66,73400.0
2013-08-02 10:20:00,31.46,31.46,31.36,31.39,90800.0,23.66,23.66,23.5848,23.6074,90800.0
2013-08-02 10:30:00,31.39,31.41,31.36,31.36,97400.0,23.6074,23.6224,23.5848,23.5848,97400.0
2013-08-02 10:40:00,31.36,31.38,31.33,31.33,87200.0,23.5848,23.5999,23.5623,23.5623,87200.0
2013-08-02 10:50:00,31.33,31.35,31.28,31.29,46000.0,23.5623,23.5773,23.5247,23.5322,46000.0
2013-08-02 11:00:00,31.29,31.31,31.22,31.24,87400.0,23.5322,23.5472,23.4795,23.4946,87400.0
2013-08-02 11:10:00,31.23,31.24,31.21,31.22,90400.0,23.4871,23.4946,23.472,23.4795,90400.0
2013-08-02 11:20:00,31.22,31.28,31.21,31.28,54800.0,23.4795,23.5247,23.472,23.5247,54800.0
2013-08-02 11:30:00,31.28,31.29,31.24,31.25,84600.0,23.5247,23.5322,23.4946,23.5021,84600.0
2013-08-02 11:40:00,31.25,31.26,31.21,31.24,73800.0,23.5021,23.5096,23.472,23.4946,73800.0
2013-08-02 11:50:00,31.24,31.29,31.24,31.25,60600.0,23.4946,23.5322,23.4946,23.5021,60600.0
2013-08-02 12:00:00,31.25,31.27,31.25,31.25,50600.0,23.5021,23.5172,23.5021,23.5021,50600.0
2013-08-02 12:10:00,31.25,31.27,31.24,31.24,58800.0,23.5021,23.5172,23.4946,23.4946,58800.0
2013-08-02 12:20:00,31.24,31.27,31.24,31.24,54800.0,23.4946,23.5172,23.4946,23.4946,54800.0
2013-08-02 12:30:00,31.24,31.28,31.22,31.23,139000.0,23.4946,23.5247,23.4795,23.4871,139000.0
2013-08-02 12:40:00,31.23,31.24,31.21,31.21,74800.0,23.4871,23.4946,23.472,23.472,74800.0
2013-08-02 12:50:00,31.21,31.22,31.19,31.21,35600.0,23.472,23.4795,23.457,23.472,35600.0
2013-08-02 13:00:00,31.2,31.2,31.17,31.18,55600.0,23.4645,23.4645,23.4419,23.4495,55600.0
2013-08-02 13:10:00,31.17,31.24,31.17,31.23,57600.0,23.4419,23.4946,23.4419,23.4871,57600.0
2013-08-02 13:20:00,31.24,31.27,31.2,31.2,71600.0,23.4946,23.5172,23.4645,23.4645,71600.0
2013-08-02 13:30:00,31.2,31.21,31.17,31.17,78600.0,23.4645,23.472,23.4419,23.4419,78600.0
2013-08-02 13:40:00,31.17,31.17,31.14,31.15,57000.0,23.4419,23.4419,23.4194,23.4269,57000.0
2013-08-02 13:50:00,31.15,31.15,31.11,31.11,74000.0,23.4269,23.4269,23.3968,23.3968,74000.0
2013-08-02 14:00:00,31.11,31.13,31.1,31.11,95000.0,23.3968,23.4119,23.3893,23.3968,95000.0
2013-08-02 14:10:00,31.11,31.13,31.08,31.08,79200.0,23.3968,23.4119,23.3743,23.3743,79200.0
2013-08-02 14:20:00,31.08,31.1,31.07,31.09,75800.0,23.3743,23.3893,23.3667,23.3818,75800.0
2013-08-02 14:30:00,31.1,31.1,31.05,31.08,92200.0,23.3893,23.3893,23.3517,23.3743,92200.0
2013-08-02 14:40:00,31.09,31.13,31.09,31.1,47800.0,23.3818,23.4119,23.3818,23.3893,47800.0
2013-08-02 14:50:00,31.11,31.11,31.07,31.08,97400.0,23.3968,23.3968,23.3667,23.3743,97400.0
2013-08-02 15:00:00,31.08,31.11,31.07,31.08,103400.0,23.3743,23.3968,23.3667,23.3743,103400.0
2013-08-02 15:10:00,31.08,31.09,31.05,31.05,64400.0,23.3743,23.3818,23.3517,23.3517,64400.0
2013-08-02 15:20:00,31.05,31.06,31.05,31.05,59000.0,23.3517,23.3592,23.3517,23.3517,59000.0
2013-08-02 15:30:00,31.05,31.09,31.04,31.09,173400.0,23.3517,23.3818,23.3442,23.3818,173400.0
2013-08-02 15:40:00,31.09,31.2,31.09,31.15,454400.0,23.3818,23.4645,23.3818,23.4269,454400.0
2013-08-02 15:50:00,31.15,31.16,31.11,31.14,404400.0,23.4269,23.4344,23.3968,23.4194,404400.0
2013-08-05 09:30:00,31.19,31.25,31.0,31.03,194200.0,23.457,23.5021,23.3141,23.3367,194200.0
2013-08-05 09:40:00,31.05,31.16,31.04,31.11,85000.0,23.3517,23.4344,23.3442,23.3968,85000.0
2013-08-05 09:50:00,31.11,31.25,31.11,31.21,89400.0,23.3968,23.5021,23.3968,23.472,89400.0
2013-08-05 10:00:00,31.2,31.2,31.08,31.11,94000.0,23.4645,23.4645,23.3743,23.3968,94000.0
2013-08-05 10:10:00,31.11,31.12,31.07,31.11,84800.0,23.3968,23.4043,23.3667,23.3968,84800.0
2013-08-05 10:20:00,31.11,31.14,31.08,31.11,95600.0,23.3968,23.4194,23.3743,23.3968,95600.0
2013-08-05 10:30:00,31.12,31.18,31.09,31.17,68600.0,23.4043,23.4495,23.3818,23.4419,68600.0
2013-08-05 10:40:00,31.17,31.18,31.12,31.14,66800.0,23.4419,23.4495,23.4043,23.4194,66800.0
2013-08-05 10:50:00,31.15,31.15,31.05,31.07,63000.0,23.4269,23.4269,23.3517,23.3667,63000.0
2013-08-05 11:00:00,31.08,31.1,31.05,31.08,59400.0,23.3743,23.3893,23.3517,23.3743,59400.0
2013-08-05 11:10:00,31.08,31.1,31.03,31.05,62200.0,23.3743,23.3893,23.3367,23.3517,62200.0
2013-08-05 11:20:00,31.06,31.1,31.05,31.07,46400.0,23.3592,23.3893,23.3517,23.3667,46400.0
2013-08-05 11:30:00,31.07,31.07,30.97,30.97,85600.0,23.3667,23.3667,23.2915,23.2915,85600.0
2013-08-05 11:40:00,30.98,31.0,30.98,30.98,53400.0,23.2991,23.3141,23.2991,23.2991,53400.0
2013-08-05 11:50:00,30.98,30.99,30.96,30.99,75000.0,23.2991,23.3066,23.284,23.3066,75000.0
2013-08-05 12:00:00,30.98,30.99,30.93,30.96,78800.0,23.2991,23.3066,23.2614,23.284,78800.0
2013-08-05 12:10:00,30.97,31.0,30.96,30.97,49600.0,23.2915,23.3141,23.284,23.2915,49600.0
2013-08-05 12:20:00,30.97,30.99,30.96,30.99,58600.0,23.2915,23.3066,23.284,23.3066,58600.0
2013-08-05 12:30:00,30.98,30.99,30.94,30.96,68400.0,23.2991,23.3066,23.269,23.284,68400.0
2013-08-05 12:40:00,30.96,30.96,30.93,30.93,41000.0,23.284,23.284,23.2614,23.2614,41000.0
2013-08-05 12:50:00,30.93,30.94,30.91,30.94,50400.0,23.2614,23.269,23.2464,23.269,50400.0
2013-08-05 13:00:00,30.94,30.99,30.94,30.95,146600.0,23.269,23.3066,23.269,23.2765,146600.0
2013-08-05 13:10:00,30.95,30.96,30.93,30.94,135200.0,23.2765,23.284,23.2614,23.269,135200.0
2013-08-05 13:20:00,30.94,30.99,30.94,30.98,98000.0,23.269,23.3066,23.269,23.2991,98000.0
2013-08-05 13:30:00,30.98,30.98,30.96,30.97,47600.0,23.2991,23.2991,23.284,23.2915,47600.0
2013-08-05 13:40:00,30.97,31.02,30.97,31.01,102800.0,23.2915,23.3291,23.2915,23.3216,102800.0
2013-08-05 13:50:00,31.01,31.11,31.01,31.1,127400.0,23.3216,23.3968,23.3216,23.3893,127400.0
2013-08-05 14:00:00,31.1,31.1,31.02,31.05,86600.0,23.3893,23.3893,23.3291,23.3517,86600.0
2013-08-05 14:10:00,31.06,31.15,31.05,31.1,135400.0,23.3592,23.4269,23.3517,23.3893,135400.0
2013-08-05 14:20:00,31.1,31.12,31.09,31.11,107400.0,23.3893,23.4043,23.3818,23.3968,107400.0
2013-08-05 14:30:00,31.11,31.16,31.1,31.1,78400.0,23.3968,23.4344,23.3893,23.3893,78400.0
2013-08-05 14:40:00,31.09,31.09,31.04,31.08,101400.0,23.3818,23.3818,23.3442,23.3743,101400.0
2013-08-05 14:50:00,31.08,31.08,31.05,31.07,66800.0,23.3743,23.3743,23.3517,23.3667,66800.0
2013-08-05 15:00:00,31.07,31.07,31.03,31.04,155800.0,23.3667,23.3667,23.3367,23.3442,155800.0
2013-08-05 15:10:00,31.04,31.05,31.03,31.05,75800.0,23.3442,23.3517,23.3367,23.3517,75800.0
2013-08-05 15:20:00,31.05,31.06,31.04,31.06,88600.0,23.3517,23.3592,23.3442,23.3592,88600.0
2013-08-05 15:30:00,31.06,31.07,31.04,31.04,122600.0,23.3592,23.3667,23.3442,23.3442,122600.0
2013-08-05 15:40:00,31.05,31.08,31.04,31.05,175800.0,23.3517,23.3743,23.3442,23.3517,175800.0
2013-08-05 15:50:00,31.06,31.07,31.03,31.04,302600.0,23.3592,23.3667,23.3367,23.3442,302600.0
2013-08-06 09:30:00,31.02,31.19,31.0,31.08,157400.0,23.3291,23.457,23.3141,23.3743,157400.0
2013-08-06 09:40:00,31.07,31.07,30.99,31.0,59000.0,23.3667,23.3667,23.3066,23.3141,59000.0
2013-08-06 09:50:00,31.0,31.02,30.97,31.0,62600.0,23.3141,23.3291,23.2915,23.3141,62600.0
2013-08-06 10:00:00,31.0,31.01,30.85,30.86,74800.0,23.3141,23.3216,23.2013,23.2088,74800.0
2013-08-06 10:10:00,30.86,30.89,30.82,30.87,62400.0,23.2088,23.2314,23.1787,23.2163,62400.0
2013-08-06 10:20:00,30.86,30.86,30.75,30.78,78400.0,23.2088,23.2088,23.1261,23.1486,78400.0
2013-08-06 10:30:00,30.75,30.76,30.66,30.75,103800.0,23.1261,23.1336,23.0584,23.1261,103800.0
2013-08-06 10:40:00,30.75,30.78,30.73,30.77,51400.0,23.1261,23.1486,23.111,23.1411,51400.0
2013-08-06 10:50:00,30.75,30.76,30.72,30.74,33800.0,23.1261,23.1336,23.1035,23.1186,33800.0
2013-08-06 11:00:00,30.73,30.79,30.73,30.78,90400.0,23.111,23.1562,23.111,23.1486,90400.0
2013-08-06 11:10:00,30.78,30.85,30.78,30.85,56000.0,23.1486,23.2013,23.1486,23.2013,56000.0
2013-08-06 11:20:00,30.85,30.86,30.83,30.83,53200.0,23.2013,23.2088,23.1862,23.1862,53200.0
2013-08-06 11:30:00,30.83,30.86,30.83,30.86,48000.0,23.1862,23.2088,23.1862,23.2088,48000.0
2013-08-06 11:40:00,30.85,30.86,30.83,30.83,58400.0,23.2013,23.2088,23.1862,23.1862,58400.0
2013-08-06 11:50:00,30.83,30.89,30.83,30.88,33800.0,23.1862,23.2314,23.1862,23.2238,33800.0
2013-08-06 12:00:00,30.88,30.88,30.85,30.85,56800.0,23.2238,23.2238,23.2013,23.2013,56800.0
2013-08-06 12:10:00,30.86,30.86,30.82,30.82,74600.0,23.2088,23.2088,23.1787,23.1787,74600.0
2013-08-06 12:20:00,30.82,30.86,30.82,30.84,29600.0,23.1787,23.2088,23.1787,23.1938,29600.0
2013-08-06 12:30:00,30.85,30.88,30.84,30.85,30800.0,23.2013,23.2238,23.1938,23.2013,30800.0
2013-08-06 12:40:00,30.85,30.9,30.84,30.88,22400.0,23.2013,23.2389,23.1938,23.2238,22400.0
2013-08-06 12:50:00,30.88,30.93,30.86,30.93,35600.0,23.2238,23.2614,23.2088,23.2614,35600.0
2013-08-06 13:00:00,30.92,30.93,30.89,30.93,30000.0,23.2539,23.2614,23.2314,23.2614,30000.0
2013-08-06 13:10:00,30.93,30.93,30.91,30.91,41600.0,23.2614,23.2614,23.2464,23.2464,41600.0
2013-08-06 13:20:00,30.91,30.91,30.88,30.91,37200.0,23.2464,23.2464,23.2238,23.2464,37200.0
2013-08-06 13:30:00,30.91,30.91,30.88,30.88,33600.0,23.2464,23.2464,23.2238,23.2238,33600.0
2013-08-06 13:40:00,30.88,30.89,30.86,30.86,65600.0,23.2238,23.2314,23.2088,23.2088,65600.0
2013-08-06 13:50:00,30.86,30.86,30.86,30.86,33200.0,23.2088,23.2088,23.2088,23.2088,33200.0
2013-08-06 14:00:00,30.86,30.86,30.85,30.86,53600.0,23.2088,23.2088,23.2013,23.2088,53600.0
2013-08-06 14:10:00,30.86,30.89,30.84,30.84,81400.0,23.2088,23.2314,23.1938,23.1938,81400.0
2013-08-06 14:20:00,30.84,30.88,30.84,30.86,74200.0,23.1938,23.2238,23.1938,23.2088,74200.0
2013-08-06 14:30:00,30.87,30.9,30.86,30.88,136400.0,23.2163,23.2389,23.2088,23.2238,136400.0
2013-08-06 14:40:00,30.88,30.9,30.86,30.86,118000.0,23.2238,23.2389,23.2088,23.2088,118000.0
2013-08-06 14:50:00,30.86,30.88,30.85,30.85,76400.0,23.2088,23.2238,23.2013,23.2013,76400.0
2013-08-06 15:00:00,30.85,30.86,30.85,30.86,78800.0,23.2013,23.2088,23.2013,23.2088,78800.0
2013-08-06 15:10:00,30.86,30.86,30.85,30.86,69600.0,23.2088,23.2088,23.2013,23.2088,69600.0
2013-08-06 15:20:00,30.86,30.87,30.85,30.85,106800.0,23.2088,23.2163,23.2013,23.2013,106800.0
2013-08-06 15:30:00,30.85,30.85,30.82,30.84,130000.0,23.2013,23.2013,23.1787,23.1938,130000.0
2013-08-06 15:40:00,30.84,30.89,30.84,30.86,250000.0,23.1938,23.2314,23.1938,23.2088,250000.0
2013-08-06 15:50:00,30.87,30.88,30.81,30.86,377800.0,23.2163,23.2238,23.1712,23.2088,377800.0
2013-08-07 09:30:00,30.7,30.75,30.61,30.68,119400.0,23.0885,23.1261,23.0208,23.0734,119400.0
2013-08-07 09:40:00,30.67,30.75,30.64,30.74,83200.0,23.0659,23.1261,23.0433,23.1186,83200.0
2013-08-07 09:50:00,30.74,30.75,30.6,30.61,81400.0,23.1186,23.1261,23.0133,23.0208,81400.0
2013-08-07 10:00:00,30.6,30.61,30.55,30.61,83000.0,23.0133,23.0208,22.9757,23.0208,83000.0
2013-08-07 10:10:00,30.61,30.72,30.6,30.72,118200.0,23.0208,23.1035,23.0133,23.1035,118200.0
2013-08-07 10:20:00,30.72,30.73,30.63,30.63,71400.0,23.1035,23.111,23.0358,23.0358,71400.0
2013-08-07 10:30:00,30.63,30.67,30.62,30.64,39400.0,23.0358,23.0659,23.0283,23.0433,39400.0
2013-08-07 10:40:00,30.64,30.75,30.63,30.75,37200.0,23.0433,23.1261,23.0358,23.1261,37200.0
2013-08-07 10:50:00,30.75,30.77,30.71,30.75,51800.0,23.1261,23.1411,23.096,23.1261,51800.0
2013-08-07 11:00:00,30.75,30.77,30.72,30.73,58600.0,23.1261,23.1411,23.1035,23.111,58600.0
2013-08-07 11:10:00,30.72,30.75,30.67,30.67,65800.0,23.1035,23.1261,23.0659,23.0659,65800.0
2013-08-07 11:20:00,30.67,30.68,30.64,30.65,44800.0,23.0659,23.0734,23.0433,23.0509,44800.0
2013-08-07 11:30:00,30.66,30.68,30.63,30.63,39400.0,23.0584,23.0734,23.0358,23.0358,39400.0
2013-08-07 11:40:00,30.63,30.66,30.61,30.63,43600.0,23.0358,23.0584,23.0208,23.0358,43600.0
2013-08-07 11:50:00,30.64,30.67,30.63,30.65,58400.0,23.0433,23.0659,23.0358,23.0509,58400.0
2013-08-07 12:00:00,30.65,30.7,30.64,30.7,66200.0,23.0509,23.0885,23.0433,23.0885,66200.0
2013-08-07 12:10:00,30.7,30.73,30.7,30.7,26800.0,23.0885,23.111,23.0885,23.0885,26800.0
2013-08-07 12:20:00,30.7,30.72,30.66,30.7,102600.0,23.0885,23.1035,23.0584,23.0885,102600.0
2013-08-07 12:30:00,30.7,30.77,30.68,30.75,49000.0,23.0885,23.1411,23.0734,23.1261,49000.0
2013-08-07 12:40:00,30.75,30.78,30.75,30.75,56400.0,23.1261,23.1486,23.1261,23.1261,56400.0
2013-08-07 12:50:00,30.75,30.75,30.71,30.72,96400.0,23.1261,23.1261,23.096,23.1035,96400.0
2013-08-07 13:00:00,30.71,30.74,30.71,30.72,53000.0,23.096,23.1186,23.096,23.1035,53000.0
2013-08-07 13:10:00,30.73,30.74,30.72,30.72,23000.0,23.111,23.1186,23.1035,23.1035,23000.0
2013-08-07 13:20:00,30.73,30.77,30.72,30.73,37600.0,23.111,23.1411,23.1035,23.111,37600.0
2013-08-07 13:30:00,30.74,30.75,30.7,30.71,36800.0,23.1186,23.1261,23.0885,23.096,36800.0
2013-08-07 13:40:00,30.71,30.71,30.64,30.65,55200.0,23.096,23.096,23.0433,23.0509,55200.0
2013-08-07 13:50:00,30.65,30.68,30.63,30.68,32600.0,23.0509,23.0734,23.0358,23.0734,32600.0
2013-08-07 14:00:00,30.68,30.7,30.66,30.67,35200.0,23.0734,23.0885,23.0584,23.0659,35200.0
2013-08-07 14:10:00,30.68,30.69,30.65,30.66,42400.0,23.0734,23.081,23.0509,23.0584,42400.0
2013-08-07 14:20:00,30.65,30.65,30.61,30.65,64600.0,23.0509,23.0509,23.0208,23.0509,64600.0
2013-08-07 14:30:00,30.65,30.68,30.63,30.64,63800.0,23.0509,23.0734,23.0358,23.0433,63800.0
2013-08-07 14:40:00,30.64,30.64,30.61,30.61,49800.0,23.0433,23.0433,23.0208,23.0208,49800.0
2013-08-07 14:50:00,30.61,30.65,30.61,30.65,35600.0,23.0208,23.0509,23.0208,23.0509,35600.0
2013-08-07 15:00:00,30.65,30.72,30.65,30.7,83000.0,23.0509,23.1035,23.0509,23.0885,83000.0
2013-08-07 15:10:00,30.7,30.76,30.7,30.74,80600.0,23.0885,23.1336,23.0885,23.1186,80600.0
2013-08-07 15:20:00,30.74,30.75,30.69,30.71,126800.0,23.1186,23.1261,23.081,23.096,126800.0
2013-08-07 15:30:00,30.72,30.72,30.68,30.7,113800.0,23.1035,23.1035,23.0734,23.0885,113800.0
2013-08-07 15:40:00,30.71,30.71,30.68,30.68,91600.0,23.096,23.096,23.0734,23.0734,91600.0
2013-08-07 15:50:00,30.68,30.68,30.63,30.64,205000.0,23.0734,23.0734,23.0358,23.0433,205000.0
2013-08-08 09:30:00,30.73,30.96,30.73,30.92,144200.0,23.111,23.284,23.111,23.2539,144200.0
2013-08-08 09:40:00,30.95,31.0,30.88,31.0,54000.0,23.2765,23.3141,23.2238,23.3141,54000.0
2013-08-08 09:50:00,30.99,30.99,30.89,30.93,55200.0,23.3066,23.3066,23.2314,23.2614,55200.0
2013-08-08 10:00:00,30.95,30.98,30.75,30.78,67200.0,23.2765,23.2991,23.1261,23.1486,67200.0
2013-08-08 10:10:00,30.78,30.79,30.72,30.78,118400.0,23.1486,23.1562,23.1035,23.1486,118400.0
2013-08-08 10:20:00,30.79,30.85,30.76,30.79,230800.0,23.1562,23.2013,23.1336,23.1562,230800.0
2013-08-08 10:30:00,30.78,30.82,30.66,30.67,141800.0,23.1486,23.1787,23.0584,23.0659,141800.0
2013-08-08 10:40:00,30.68,30.68,30.59,30.67,98000.0,23.0734,23.0734,23.0057,23.0659,98000.0
2013-08-08 10:50:00,30.66,30.66,30.6,30.61,175800.0,23.0584,23.0584,23.0133,23.0208,175800.0
2013-08-08 11:00:00,30.61,30.63,30.59,30.59,215000.0,23.0208,23.0358,23.0057,23.0057,215000.0
2013-08-08 11:10:00,30.59,30.6,30.52,30.52,86000.0,23.0057,23.0133,22.9531,22.9531,86000.0
2013-08-08 11:20:00,30.51,30.6,30.5,30.57,109800.0,22.9456,23.0133,22.9381,22.9907,109800.0
2013-08-08 11:30:00,30.57,30.59,30.53,30.53,74400.0,22.9907,23.0057,22.9606,22.9606,74400.0
2013-08-08 11:40:00,30.54,30.59,30.54,30.58,69600.0,22.9681,23.0057,22.9681,22.9982,69600.0
2013-08-08 11:50:00,30.57,30.61,30.56,30.6,76400.0,22.9907,23.0208,22.9832,23.0133,76400.0
2013-08-08 12:00:00,30.6,30.64,30.59,30.62,78200.0,23.0133,23.0433,23.0057,23.0283,78200.0
2013-08-08 12:10:00,30.61,30.67,30.6,30.66,103000.0,23.0208,23.0659,23.0133,23.0584,103000.0
2013-08-08 12:20:00,30.66,30.71,30.66,30.71,68600.0,23.0584,23.096,23.0584,23.096,68600.0
2013-08-08 12:30:00,30.71,30.8,30.7,30.8,67200.0,23.096,23.1637,23.0885,23.1637,67200.0
2013-08-08 12:40:00,30.79,30.81,30.78,30.79,36600.0,23.1562,23.1712,23.1486,23.1562,36600.0
2013-08-08 12:50:00,30.8,30.83,30.78,30.83,44400.0,23.1637,23.1862,23.1486,23.1862,44400.0
2013-08-08 13:00:00,30.83,30.85,30.81,30.84,50800.0,23.1862,23.2013,23.1712,23.1938,50800.0
2013-08-08 13:10:00,30.83,30.85,30.82,30.83,28000.0,23.1862,23.2013,23.1787,23.1862,28000.0
2013-08-08 13:20:00,30.84,30.89,30.83,30.89,39000.0,23.1938,23.2314,23.1862,23.2314,39000.0
2013-08-08 13:30:00,30.9,30.91,30.89,30.91,54000.0,23.2389,23.2464,23.2314,23.2464,54000.0
2013-08-08 13:40:00,30.9,30.92,30.87,30.91,42400.0,23.2389,23.2539,23.2163,23.2464,42400.0
2013-08-08 13:50:00,30.91,30.92,30.89,30.91,40400.0,23.2464,23.2539,23.2314,23.2464,40400.0
2013-08-08 14:00:00,30.92,30.96,30.91,30.94,66200.0,23.2539,23.284,23.2464,23.269,66200.0
2013-08-08 14:10:00,30.95,30.98,30.94,30.98,65600.0,23.2765,23.2991,23.269,23.2991,65600.0
2013-08-08 14:20:00,30.98,30.98,30.93,30.96,102200.0,23.2991,23.2991,23.2614,23.284,102200.0
2013-08-08 14:30:00,30.96,31.0,30.96,31.0,99200.0,23.284,23.3141,23.284,23.3141,99200.0
2013-08-08 14:40:00,31.0,31.08,31.0,31.08,156200.0,23.3141,23.3743,23.3141,23.3743,156200.0
2013-08-08 14:50:00,31.07,31.08,31.02,31.02,184800.0,23.3667,23.3743,23.3291,23.3291,184800.0
2013-08-08 15:00:00,31.02,31.03,30.99,31.02,62400.0,23.3291,23.3367,23.3066,23.3291,62400.0
2013-08-08 15:10:00,31.02,31.02,30.99,30.99,55200.0,23.3291,23.3291,23.3066,23.3066,55200.0
2013-08-08 15:20:00,30.99,30.99,30.96,30.99,76000.0,23.3066,23.3066,23.284,23.3066,76000.0
2013-08-08 15:30:00,30.99,31.0,30.95,30.97,120400.0,23.3066,23.3141,23.2765,23.2915,120400.0
2013-08-08 15:40:00,30.97,31.0,30.95,30.98,160600.0,23.2915,23.3141,23.2765,23.2991,160600.0
2013-08-08 15:50:00,30.98,30.98,30.94,30.95,267400.0,23.2991,23.2991,23.269,23.2765,267400.0
2013-08-09 09:30:00,30.9,30.96,30.82,30.95,102600.0,23.2389,23.284,23.1787,23.2765,102600.0
2013-08-09 09:40:00,30.95,31.02,30.9,30.9,56600.0,23.2765,23.3291,23.2389,23.2389,56600.0
2013-08-09 09:50:00,30.92,30.95,30.86,30.93,44200.0,23.2539,23.2765,23.2088,23.2614,44200.0
2013-08-09 10:00:00,30.93,30.96,30.82,30.84,56400.0,23.2614,23.284,23.1787,23.1938,56400.0
2013-08-09 10:10:00,30.85,30.85,30.79,30.79,43400.0,23.2013,23.2013,23.1562,23.1562,43400.0
2013-08-09 10:20:00,30.79,30.81,30.74,30.77,66800.0,23.1562,23.1712,23.1186,23.1411,66800.0
2013-08-09 10:30:00,30.77,30.81,30.75,30.81,51000.0,23.1411,23.1712,23.1261,23.1712,51000.0
2013-08-09 10:40:00,30.81,30.86,30.8,30.81,62800.0,23.1712,23.2088,23.1637,23.1712,62800.0
2013-08-09 10:50:00,30.82,30.83,30.74,30.75,61600.0,23.1787,23.1862,23.1186,23.1261,61600.0
2013-08-09 11:00:00,30.75,30.75,30.68,30.72,49800.0,23.1261,23.1261,23.0734,23.1035,49800.0
2013-08-09 11:10:00,30.73,30.73,30.68,30.71,43800.0,23.111,23.111,23.0734,23.096,43800.0
2013-08-09 11:20:00,30.71,30.71,30.63,30.68,55400.0,23.096,23.096,23.0358,23.0734,55400.0
2013-08-09 11:30:00,30.67,30.71,30.66,30.71,54200.0,23.0659,23.096,23.0584,23.096,54200.0
2013-08-09 11:40:00,30.71,30.73,30.69,30.73,41400.0,23.096,23.111,23.081,23.111,41400.0
2013-08-09 11:50:00,30.72,30.74,30.71,30.71,49200.0,23.1035,23.1186,23.096,23.096,49200.0
2013-08-09 12:00:00,30.7,30.71,30.67,30.68,68000.0,23.0885,23.096,23.0659,23.0734,68000.0
2013-08-09 12:10:00,30.69,30.73,30.67,30.68,75800.0,23.081,23.111,23.0659,23.0734,75800.0
2013-08-09 12:20:00,30.68,30.72,30.67,30.72,28600.0,23.0734,23.1035,23.0659,23.1035,28600.0
2013-08-09 12:30:00,30.72,30.76,30.72,30.73,37000.0,23.1035,23.1336,23.1035,23.111,37000.0
2013-08-09 12:40:00,30.74,30.75,30.73,30.75,91800.0,23.1186,23.1261,23.111,23.1261,91800.0
2013-08-09 12:50:00,30.75,30.75,30.72,30.72,19200.0,23.1261,23.1261,23.1035,23.1035,19200.0
2013-08-09 13:00:00,30.72,30.74,30.71,30.73,108000.0,23.1035,23.1186,23.096,23.111,108000.0
2013-08-09 13:10:00,30.74,30.76,30.72,30.73,43800.0,23.1186,23.1336,23.1035,23.111,43800.0
2013-08-09 13:20:00,30.74,30.82,30.74,30.82,41400.0,23.1186,23.1787,23.1186,23.1787,41400.0
2013-08-09 13:30:00,30.82,30.82,30.78,30.79,19800.0,23.1787,23.1787,23.1486,23.1562,19800.0
2013-08-09 13:40:00,30.79,30.81,30.75,30.76,28000.0,23.1562,23.1712,23.1261,23.1336,28000.0
2013-08-09 13:50:00,30.77,30.79,30.75,30.78,41200.0,23.1411,23.1562,23.1261,23.1486,41200.0
2013-08-09 14:00:00,30.78,30.8,30.74,30.78,83000.0,23.1486,23.1637,23.1186,23.1486,83000.0
2013-08-09 14:10:00,30.78,30.82,30.78,30.81,57600.0,23.1486,23.1787,23.1486,23.1712,57600.0
2013-08-09 14:20:00,30.8,30.82,30.75,30.79,97200.0,23.1637,23.1787,23.1261,23.1562,97200.0
2013-08-09 14:30:00,30.78,30.81,30.74,30.74,74400.0,23.1486,23.1712,23.1186,23.1186,74400.0
2013-08-09 14:40:00,30.74,30.79,30.73,30.79,107800.0,23.1186,23.1562,23.111,23.1562,107800.0
2013-08-09 14:50:00,30.79,30.79,30.72,30.76,55400.0,23.1562,23.1562,23.1035,23.1336,55400.0
2013-08-09 15:00:00,30.77,30.78,30.74,30.77,61600.0,23.1411,23.1486,23.1186,23.1411,61600.0
2013-08-09 15:10:00,30.77,30.77,30.74,30.75,61000.0,23.1411,23.1411,23.1186,23.1261,61000.0
2013-08-09 15:20:00,30.75,30.8,30.74,30.75,85600.0,23.1261,23.1637,23.1186,23.1261,85600.0
2013-08-09 15:30:00,30.75,30.79,30.74,30.78,69800.0,23.1261,23.1562,23.1186,23.1486,69800.0
2013-08-09 15:40:00,30.78,30.81,30.77,30.8,246200.0,23.1486,23.1712,23.1411,23.1637,246200.0
2013-08-09 15:50:00,30.79,30.82,30.75,30.77,805800.0,23.1562,23.1787,23.1261,23.1411,805800.0
2013-08-12 09:30:00,30.49,30.56,30.47,30.56,172000.0,22.9305,22.9832,22.9155,22.9832,172000.0
2013-08-12 09:40:00,30.53,30.63,30.48,30.5,71400.0,22.9606,23.0358,22.923,22.9381,71400.0
2013-08-12 09:50:00,30.51,30.63,30.49,30.58,80600.0,22.9456,23.0358,22.9305,22.9982,80600.0
2013-08-12 10:00:00,30.59,30.67,30.58,30.67,92400.0,23.0057,23.0659,22.9982,23.0659,92400.0
2013-08-12 10:10:00,30.66,30.75,30.63,30.66,66800.0,23.0584,23.1261,23.0358,23.0584,66800.0
2013-08-12 10:20:00,30.67,30.68,30.63,30.64,41400.0,23.0659,23.0734,23.0358,23.0433,41400.0
2013-08-12 10:30:00,30.66,30.74,30.65,30.73,60800.0,23.0584,23.1186,23.0509,23.111,60800.0
2013-08-12 10:40:00,30.73,30.75,30.67,30.72,63400.0,23.111,23.1261,23.0659,23.1035,63400.0
2013-08-12 10:50:00,30.73,30.78,30.68,30.75,63800.0,23.111,23.1486,23.0734,23.1261,63800.0
2013-08-12 11:00:00,30.75,30.76,30.67,30.7,59400.0,23.1261,23.1336,23.0659,23.0885,59400.0
2013-08-12 11:10:00,30.7,30.75,30.7,30.74,39800.0,23.0885,23.1261,23.0885,23.1186,39800.0
2013-08-12 11:20:00,30.74,30.75,30.72,30.74,62400.0,23.1186,23.1261,23.1035,23.1186,62400.0
2013-08-12 11:30:00,30.74,30.74,30.66,30.68,102200.0,23.1186,23.1186,23.0584,23.0734,102200.0
2013-08-12 11:40:00,30.68,30.77,30.68,30.73,74600.0,23.0734,23.1411,23.0734,23.111,74600.0
2013-08-12 11:50:00,30.73,30.74,30.7,30.73,55800.0,23.111,23.1186,23.0885,23.111,55800.0
2013-08-12 12:00:00,30.73,30.77,30.73,30.75,81400.0,23.111,23.1411,23.111,23.1261,81400.0
2013-08-12 12:10:00,30.76,30.79,30.74,30.78,43000.0,23.1336,23.1562,23.1186,23.1486,43000.0
2013-08-12 12:20:00,30.78,30.8,30.75,30.75,59600.0,23.1486,23.1637,23.1261,23.1261,59600.0
2013-08-12 12:30:00,30.75,30.75,30.68,30.69,53800.0,23.1261,23.1261,23.0734,23.081,53800.0
2013-08-12 12:40:00,30.68,30.72,30.66,30.68,59200.0,23.0734,23.1035,23.0584,23.0734,59200.0
2013-08-12 12:50:00,30.68,30.71,30.67,30.68,66200.0,23.0734,23.096,23.0659,23.0734,66200.0
2013-08-12 13:00:00,30.68,30.73,30.68,30.72,53600.0,23.0734,23.111,23.0734,23.1035,53600.0
2013-08-12 13:10:00,30.72,30.75,30.71,30.74,125200.0,23.1035,23.1261,23.096,23.1186,125200.0
2013-08-12 13:20:00,30.74,30.78,30.73,30.78,62200.0,23.1186,23.1486,23.111,23.1486,62200.0
2013-08-12 13:30:00,30.77,30.81,30.75,30.8,69600.0,23.1411,23.1712,23.1261,23.1637,69600.0
2013-08-12 13:40:00,30.8,30.81,30.77,30.77,69000.0,23.1637,23.1712,23.1411,23.1411,69000.0
2013-08-12 13:50:00,30.77,30.79,30.7,30.73,63200.0,23.1411,23.1562,23.0885,23.111,63200.0
2013-08-12 14:00:00,30.73,30.76,30.68,30.75,70200.0,23.111,23.1336,23.0734,23.1261,70200.0
2013-08-12 14:10:00,30.75,30.76,30.68,30.68,62200.0,23.1261,23.1336,23.0734,23.0734,62200.0
2013-08-12 14:20:00,30.69,30.75,30.69,30.74,83800.0,23.081,23.1261,23.081,23.1186,83800.0
2013-08-12 14:30:00,30.74,30.75,30.68,30.68,69600.0,23.1186,23.1261,23.0734,23.0734,69600.0
2013-08-12 14:40:00,30.68,30.75,30.68,30.74,76600.0,23.0734,23.1261,23.0734,23.1186,76600.0
2013-08-12 14:50:00,30.74,30.74,30.7,30.71,84000.0,23.1186,23.1186,23.0885,23.096,84000.0
2013-08-12 15:00:00,30.71,30.75,30.71,30.75,106400.0,23.096,23.1261,23.096,23.1261,106400.0
2013-08-12 15:10:00,30.75,30.78,30.73,30.73,110200.0,23.1261,23.1486,23.111,23.111,110200.0
2013-08-12 15:20:00,30.73,30.78,30.73,30.73,87200.0,23.111,23.1486,23.111,23.111,87200.0
2013-08-12 15:30:00,30.73,30.79,30.73,30.78,129800.0,23.111,23.1562,23.111,23.1486,129800.0
2013-08-12 15:40:00,30.78,30.81,30.75,30.77,167000.0,23.1486,23.1712,23.1261,23.1411,167000.0
2013-08-12 15:50:00,30.77,30.79,30.75,30.77,243000.0,23.1411,23.1562,23.1261,23.1411,243000.0
2013-08-13 09:30:00,30.78,30.9,30.77,30.8,111600.0,23.1486,23.2389,23.1411,23.1637,111600.0
2013-08-13 09:40:00,30.79,30.81,30.73,30.74,51400.0,23.1562,23.1712,23.111,23.1186,51400.0
2013-08-13 09:50:00,30.74,30.77,30.68,30.71,60600.0,23.1186,23.1411,23.0734,23.096,60600.0
2013-08-13 10:00:00,30.72,30.76,30.61,30.66,63200.0,23.1035,23.1336,23.0208,23.0584,63200.0
2013-08-13 10:10:00,30.66,30.73,30.63,30.64,87200.0,23.0584,23.111,23.0358,23.0433,87200.0
2013-08-13 10:20:00,30.62,30.7,30.61,30.66,37200.0,23.0283,23.0885,23.0208,23.0584,37200.0
2013-08-13 10:30:00,30.67,30.72,30.61,30.72,59200.0,23.0659,23.1035,23.0208,23.1035,59200.0
2013-08-13 10:40:00,30.73,30.79,30.71,30.75,69200.0,23.111,23.1562,23.096,23.1261,69200.0
2013-08-13 10:50:00,30.75,30.79,30.72,30.77,57000.0,23.1261,23.1562,23.1035,23.1411,57000.0
2013-08-13 11:00:00,30.77,30.83,30.75,30.8,99400.0,23.1411,23.1862,23.1261,23.1637,99400.0
2013-08-13 11:10:00,30.8,30.85,30.8,30.82,73600.0,23.1637,23.2013,23.1637,23.1787,73600.0
2013-08-13 11:20:00,30.83,30.88,30.82,30.88,51200.0,23.1862,23.2238,23.1787,23.2238,51200.0
2013-08-13 11:30:00,30.89,30.91,30.86,30.88,97800.0,23.2314,23.2464,23.2088,23.2238,97800.0
2013-08-13 11:40:00,30.88,30.93,30.88,30.92,80200.0,23.2238,23.2614,23.2238,23.2539,80200.0
2013-08-13 11:50:00,30.92,30.92,30.89,30.89,65400.0,23.2539,23.2539,23.2314,23.2314,65400.0
2013-08-13 12:00:00,30.89,30.98,30.88,30.98,55000.0,23.2314,23.2991,23.2238,23.2991,55000.0
2013-08-13 12:10:00,30.98,30.99,30.93,30.95,150000.0,23.2991,23.3066,23.2614,23.2765,150000.0
2013-08-13 12:20:00,30.95,30.97,30.92,30.93,49400.0,23.2765,23.2915,23.2539,23.2614,49400.0
2013-08-13 12:30:00,30.93,30.97,30.93,30.96,38800.0,23.2614,23.2915,23.2614,23.284,38800.0
2013-08-13 12:40:00,30.96,30.98,30.93,30.97,46000.0,23.284,23.2991,23.2614,23.2915,46000.0
2013-08-13 12:50:00,30.98,31.0,30.97,30.97,47000.0,23.2991,23.3141,23.2915,23.2915,47000.0
2013-08-13 13:00:00,30.97,30.97,30.91,30.92,71400.0,23.2915,23.2915,23.2464,23.2539,71400.0
2013-08-13 13:10:00,30.92,30.99,30.92,30.97,61600.0,23.2539,23.3066,23.2539,23.2915,61600.0
2013-08-13 13:20:00,30.97,31.0,30.97,30.99,34200.0,23.2915,23.3141,23.2915,23.3066,34200.0
2013-08-13 13:30:00,30.99,30.99,30.96,30.97,46800.0,23.3066,23.3066,23.284,23.2915,46800.0
2013-08-13 13:40:00,30.97,30.98,30.96,30.97,42600.0,23.2915,23.2991,23.284,23.2915,42600.0
2013-08-13 13:50:00,30.97,30.98,30.93,30.93,92600.0,23.2915,23.2991,23.2614,23.2614,92600.0
2013-08-13 14:00:00,30.93,30.98,30.93,30.98,28000.0,23.2614,23.2991,23.2614,23.2991,28000.0
2013-08-13 14:10:00,30.98,30.99,30.97,30.98,65600.0,23.2991,23.3066,23.2915,23.2991,65600.0
2013-08-13 14:20:00,30.97,30.99,30.96,30.99,58200.0,23.2915,23.3066,23.284,23.3066,58200.0
2013-08-13 14:30:00,30.99,30.99,30.93,30.96,85400.0,23.3066,23.3066,23.2614,23.284,85400.0
2013-08-13 14:40:00,30.96,31.0,30.96,30.98,70400.0,23.284,23.3141,23.284,23.2991,70400.0
2013-08-13 14:50:00,30.98,30.99,30.93,30.99,53800.0,23.2991,23.3066,23.2614,23.3066,53800.0
2013-08-13 15:00:00,30.99,31.02,30.99,31.0,81400.0,23.3066,23.3291,23.3066,23.3141,81400.0
2013-08-13 15:10:00,31.0,31.0,30.98,30.99,73200.0,23.3141,23.3141,23.2991,23.3066,73200.0
2013-08-13 15:20:00,30.99,31.03,30.98,30.99,78200.0,23.3066,23.3367,23.2991,23.3066,78200.0
2013-08-13 15:30:00,30.98,31.0,30.94,30.94,121600.0,23.2991,23.3141,23.269,23.269,121600.0
2013-08-13 15:40:00,30.93,30.97,30.93,30.96,118400.0,23.2614,23.2915,23.2614,23.284,118400.0
2013-08-13 15:50:00,30.96,30.98,30.94,30.97,198200.0,23.284,23.2991,23.269,23.2915,198200.0
2013-08-14 09:30:00,30.95,30.99,30.93,30.97,102400.0,23.2765,23.3066,23.2614,23.2915,102400.0
2013-08-14 09:40:00,30.97,30.99,30.9,30.98,53600.0,23.2915,23.3066,23.2389,23.2991,53600.0
2013-08-14 09:50:00,30.98,30.98,30.89,30.91,118200.0,23.2991,23.2991,23.2314,23.2464,118200.0
2013-08-14 10:00:00,30.91,30.95,30.85,30.88,59600.0,23.2464,23.2765,23.2013,23.2238,59600.0
2013-08-14 10:10:00,30.87,30.87,30.78,30.86,51800.0,23.2163,23.2163,23.1486,23.2088,51800.0
2013-08-14 10:20:00,30.84,30.89,30.83,30.85,80600.0,23.1938,23.2314,23.1862,23.2013,80600.0
2013-08-14 10:30:00,30.84,30.87,30.82,30.82,79400.0,23.1938,23.2163,23.1787,23.1787,79400.0
2013-08-14 10:40:00,30.82,30.84,30.73,30.74,68600.0,23.1787,23.1938,23.111,23.1186,68600.0
2013-08-14 10:50:00,30.73,30.79,30.73,30.77,75800.0,23.111,23.1562,23.111,23.1411,75800.0
2013-08-14 11:00:00,30.77,30.8,30.74,30.79,113200.0,23.1411,23.1637,23.1186,23.1562,113200.0
2013-08-14 11:10:00,30.79,30.83,30.76,30.82,37000.0,23.1562,23.1862,23.1336,23.1787,37000.0
2013-08-14 11:20:00,30.82,30.85,30.81,30.84,39400.0,23.1787,23.2013,23.1712,23.1938,39400.0
2013-08-14 11:30:00,30.84,30.85,30.81,30.81,36200.0,23.1938,23.2013,23.1712,23.1712,36200.0
2013-08-14 11:40:00,30.82,30.85,30.78,30.8,30200.0,23.1787,23.2013,23.1486,23.1637,30200.0
2013-08-14 11:50:00,30.8,30.83,30.72,30.76,43600.0,23.1637,23.1862,23.1035,23.1336,43600.0
2013-08-14 12:00:00,30.75,30.8,30.74,30.76,60200.0,23.1261,23.1637,23.1186,23.1336,60200.0
2013-08-14 12:10:00,30.77,30.8,30.73,30.79,42000.0,23.1411,23.1637,23.111,23.1562,42000.0
2013-08-14 12:20:00,30.8,30.8,30.73,30.78,27000.0,23.1637,23.1637,23.111,23.1486,27000.0
2013-08-14 12:30:00,30.79,30.81,30.74,30.74,39200.0,23.1562,23.1712,23.1186,23.1186,39200.0
2013-08-14 12:40:00,30.74,30.78,30.72,30.77,35400.0,23.1186,23.1486,23.1035,23.1411,35400.0
2013-08-14 12:50:00,30.76,30.82,30.75,30.82,25200.0,23.1336,23.1787,23.1261,23.1787,25200.0
2013-08-14 13:00:00,30.81,30.84,30.79,30.84,41400.0,23.1712,23.1938,23.1562,23.1938,41400.0
2013-08-14 13:10:00,30.84,30.85,30.79,30.81,106800.0,23.1938,23.2013,23.1562,23.1712,106800.0
2013-08-14 13:20:00,30.8,30.81,30.77,30.77,28800.0,23.1637,23.1712,23.1411,23.1411,28800.0
2013-08-14 13:30:00,30.76,30.8,30.74,30.79,60200.0,23.1336,23.1637,23.1186,23.1562,60200.0
2013-08-14 13:40:00,30.77,30.8,30.75,30.75,43800.0,23.1411,23.1637,23.1261,23.1261,43800.0
2013-08-14 13:50:00,30.76,30.8,30.75,30.75,46400.0,23.1336,23.1637,23.1261,23.1261,46400.0
2013-08-14 14:00:00,30.75,30.77,30.72,30.73,66200.0,23.1261,23.1411,23.1035,23.111,66200.0
2013-08-14 14:10:00,30.73,30.75,30.71,30.71,59600.0,23.111,23.1261,23.096,23.096,59600.0
2013-08-14 14:20:00,30.71,30.74,30.69,30.73,63800.0,23.096,23.1186,23.081,23.111,63800.0
2013-08-14 14:30:00,30.73,30.77,30.71,30.74,62200.0,23.111,23.1411,23.096,23.1186,62200.0
2013-08-14 14:40:00,30.74,30.77,30.73,30.75,61200.0,23.1186,23.1411,23.111,23.1261,61200.0
2013-08-14 14:50:00,30.75,30.77,30.73,30.74,50600.0,23.1261,23.1411,23.111,23.1186,50600.0
2013-08-14 15:00:00,30.73,30.78,30.72,30.78,109600.0,23.111,23.1486,23.1035,23.1486,109600.0
2013-08-14 15:10:00,30.78,30.85,30.78,30.79,121000.0,23.1486,23.2013,23.1486,23.1562,121000.0
2013-08-14 15:20:00,30.79,30.8,30.77,30.78,57000.0,23.1562,23.1637,23.1411,23.1486,57000.0
2013-08-14 15:30:00,30.78,30.8,30.77,30.8,99000.0,23.1486,23.1637,23.1411,23.1637,99000.0
2013-08-14 15:40:00,30.79,30.84,30.78,30.82,211600.0,23.1562,23.1938,23.1486,23.1787,211600.0
2013-08-14 15:50:00,30.81,30.86,30.81,30.84,441200.0,23.1712,23.2088,23.1712,23.1938,441200.0
2013-08-15 09:30:00,30.52,30.57,30.34,30.36,201600.0,22.9531,22.9907,22.8177,22.8328,201600.0
2013-08-15 09:40:00,30.36,30.41,30.28,30.31,108000.0,22.8328,22.8704,22.7726,22.7952,108000.0
2013-08-15 09:50:00,30.32,30.32,30.2,30.21,168600.0,22.8027,22.8027,22.7124,22.72,168600.0
2013-08-15 10:00:00,30.2,30.25,30.11,30.12,197200.0,22.7124,22.75,22.6448,22.6523,197200.0
2013-08-15 10:10:00,30.13,30.18,30.09,30.18,88000.0,22.6598,22.6974,22.6297,22.6974,88000.0
2013-08-15 10:20:00,30.18,30.27,30.18,30.26,136000.0,22.6974,22.7651,22.6974,22.7576,136000.0
2013-08-15 10:30:00,30.26,30.3,30.24,30.29,130600.0,22.7576,22.7876,22.7425,22.7801,130600.0
2013-08-15 10:40:00,30.3,30.32,30.16,30.16,128200.0,22.7876,22.8027,22.6824,22.6824,128200.0
2013-08-15 10:50:00,30.17,30.2,30.13,30.17,136200.0,22.6899,22.7124,22.6598,22.6899,136200.0
2013-08-15 11:00:00,30.17,30.22,30.16,30.17,84600.0,22.6899,22.7275,22.6824,22.6899,84600.0
2013-08-15 11:10:00,30.17,30.24,30.17,30.2,82200.0,22.6899,22.7425,22.6899,22.7124,82200.0
2013-08-15 11:20:00,30.21,30.25,30.17,30.21,60000.0,22.72,22.75,22.6899,22.72,60000.0
2013-08-15 11:30:00,30.21,30.28,30.2,30.28,110800.0,22.72,22.7726,22.7124,22.7726,110800.0
2013-08-15 11:40:00,30.27,30.28,30.25,30.28,101600.0,22.7651,22.7726,22.75,22.7726,101600.0
2013-08-15 11:50:00,30.27,30.29,30.19,30.2,47000.0,22.7651,22.7801,22.7049,22.7124,47000.0
2013-08-15 12:00:00,30.2,30.25,30.19,30.25,65400.0,22.7124,22.75,22.7049,22.75,65400.0
2013-08-15 12:10:00,30.25,30.28,30.21,30.23,86000.0,22.75,22.7726,22.72,22.735,86000.0
2013-08-15 12:20:00,30.23,30.27,30.22,30.25,64600.0,22.735,22.7651,22.7275,22.75,64600.0
2013-08-15 12:30:00,30.25,30.3,30.23,30.25,44800.0,22.75,22.7876,22.735,22.75,44800.0
2013-08-15 12:40:00,30.25,30.29,30.24,30.27,87000.0,22.75,22.7801,22.7425,22.7651,87000.0
2013-08-15 12:50:00,30.27,30.33,30.26,30.28,165800.0,22.7651,22.8102,22.7576,22.7726,165800.0
2013-08-15 13:00:00,30.29,30.3,30.28,30.3,106600.0,22.7801,22.7876,22.7726,22.7876,106600.0
2013-08-15 13:10:00,30.3,30.31,30.25,30.28,58000.0,22.7876,22.7952,22.75,22.7726,58000.0
2013-08-15 13:20:00,30.28,30.28,30.23,30.26,62800.0,22.7726,22.7726,22.735,22.7576,62800.0
2013-08-15 13:30:00,30.27,30.31,30.26,30.28,41400.0,22.7651,22.7952,22.7576,22.7726,41400.0
2013-08-15 13:40:00,30.28,30.3,30.27,30.29,76800.0,22.7726,22.7876,22.7651,22.7801,76800.0
2013-08-15 13:50:00,30.29,30.3,30.25,30.26,42200.0,22.7801,22.7876,22.75,22.7576,42200.0
2013-08-15 14:00:00,30.27,30.28,30.22,30.23,56800.0,22.7651,22.7726,22.7275,22.735,56800.0
2013-08-15 14:10:00,30.24,30.25,30.2,30.21,171400.0,22.7425,22.75,22.7124,22.72,171400.0
2013-08-15 14:20:00,30.21,30.3,30.18,30.27,67400.0,22.72,22.7876,22.6974,22.7651,67400.0
2013-08-15 14:30:00,30.25,30.28,30.23,30.23,137800.0,22.75,22.7726,22.735,22.735,137800.0
2013-08-15 14:40:00,30.24,30.24,30.18,30.18,101600.0,22.7425,22.7425,22.6974,22.6974,101600.0
2013-08-15 14:50:00,30.19,30.22,30.15,30.2,118800.0,22.7049,22.7275,22.6748,22.7124,118800.0
2013-08-15 15:00:00,30.2,30.21,30.17,30.18,90600.0,22.7124,22.72,22.6899,22.6974,90600.0
2013-08-15 15:10:00,30.18,30.21,30.16,30.18,112000.0,22.6974,22.72,22.6824,22.6974,112000.0
2013-08-15 15:20:00,30.18,30.22,30.17,30.21,83600.0,22.6974,22.7275,22.6899,22.72,83600.0
2013-08-15 15:30:00,30.2,30.23,30.18,30.2,128600.0,22.7124,22.735,22.6974,22.7124,128600.0
2013-08-15 15:40:00,30.2,30.25,30.17,30.22,189000.0,22.7124,22.75,22.6899,22.7275,189000.0
2013-08-15 15:50:00,30.22,30.23,30.2,30.2,381400.0,22.7275,22.735,22.7124,22.7124,381400.0
2013-08-16 09:30:00,30.11,30.3,30.07,30.3,561000.0,22.6448,22.7876,22.6147,22.7876,561000.0
2013-08-16 09:40:00,30.3,30.39,30.23,30.32,66600.0,22.7876,22.8553,22.735,22.8027,66600.0
2013-08-16 09:50:00,30.33,30.35,30.12,30.21,113200.0,22.8102,22.8252,22.6523,22.72,113200.0
2013-08-16 10:00:00,30.21,30.28,30.16,30.22,166600.0,22.72,22.7726,22.6824,22.7275,166600.0
2013-08-16 10:10:00,30.22,30.29,30.22,30.27,74200.0,22.7275,22.7801,22.7275,22.7651,74200.0
2013-08-16 10:20:00,30.25,30.29,30.22,30.28,69000.0,22.75,22.7801,22.7275,22.7726,69000.0
2013-08-16 10:30:00,30.27,30.35,30.25,30.31,107000.0,22.7651,22.8252,22.75,22.7952,107000.0
2013-08-16 10:40:00,30.31,30.39,30.29,30.39,125200.0,22.7952,22.8553,22.7801,22.8553,125200.0
2013-08-16 10:50:00,30.39,30.4,30.35,30.38,58800.0,22.8553,22.8629,22.8252,22.8478,58800.0
2013-08-16 11:00:00,30.38,30.4,30.32,30.32,123800.0,22.8478,22.8629,22.8027,22.8027,123800.0
2013-08-16 11:10:00,30.33,30.38,30.31,30.33,163800.0,22.8102,22.8478,22.7952,22.8102,163800.0
2013-08-16 11:20:00,30.33,30.36,30.27,30.28,72000.0,22.8102,22.8328,22.7651,22.7726,72000.0
2013-08-16 11:30:00,30.28,30.32,30.27,30.32,36200.0,22.7726,22.8027,22.7651,22.8027,36200.0
2013-08-16 11:40:00,30.33,30.35,30.28,30.3,43400.0,22.8102,22.8252,22.7726,22.7876,43400.0
2013-08-16 11:50:00,30.3,30.35,30.29,30.35,47400.0,22.7876,22.8252,22.7801,22.8252,47400.0
2013-08-16 12:00:00,30.34,30.35,30.31,30.31,77200.0,22.8177,22.8252,22.7952,22.7952,77200.0
2013-08-16 12:10:00,30.31,30.33,30.29,30.3,105000.0,22.7952,22.8102,22.7801,22.7876,105000.0
2013-08-16 12:20:00,30.3,30.32,30.25,30.27,72400.0,22.7876,22.8027,22.75,22.7651,72400.0
2013-08-16 12:30:00,30.28,30.28,30.24,30.24,38800.0,22.7726,22.7726,22.7425,22.7425,38800.0
2013-08-16 12:40:00,30.23,30.23,30.17,30.17,344000.0,22.735,22.735,22.6899,22.6899,344000.0
2013-08-16 12:50:00,30.17,30.23,30.17,30.22,88000.0,22.6899,22.735,22.6899,22.7275,88000.0
2013-08-16 13:00:00,30.22,30.22,30.18,30.2,87400.0,22.7275,22.7275,22.6974,22.7124,87400.0
2013-08-16 13:10:00,30.21,30.21,30.14,30.16,84800.0,22.72,22.72,22.6673,22.6824,84800.0
2013-08-16 13:20:00,30.16,30.17,30.13,30.15,57400.0,22.6824,22.6899,22.6598,22.6748,57400.0
2013-08-16 13:30:00,30.14,30.16,30.11,30.11,86600.0,22.6673,22.6824,22.6448,22.6448,86600.0
2013-08-16 13:40:00,30.13,30.18,30.1,30.18,105200.0,22.6598,22.6974,22.6372,22.6974,105200.0
2013-08-16 13:50:00,30.18,30.21,30.18,30.18,61400.0,22.6974,22.72,22.6974,22.6974,61400.0
2013-08-16 14:00:00,30.18,30.19,30.11,30.14,88400.0,22.6974,22.7049,22.6448,22.6673,88400.0
2013-08-16 14:10:00,30.13,30.15,30.06,30.09,83000.0,22.6598,22.6748,22.6072,22.6297,83000.0
2013-08-16 14:20:00,30.09,30.15,30.09,30.11,72400.0,22.6297,22.6748,22.6297,22.6448,72400.0
2013-08-16 14:30:00,30.11,30.13,30.1,30.11,60200.0,22.6448,22.6598,22.6372,22.6448,60200.0
2013-08-16 14:40:00,30.11,30.14,30.1,30.14,61600.0,22.6448,22.6673,22.6372,22.6673,61600.0
2013-08-16 14:50:00,30.14,30.21,30.14,30.21,45600.0,22.6673,22.72,22.6673,22.72,45600.0
2013-08-16 15:00:00,30.21,30.24,30.19,30.23,43400.0,22.72,22.7425,22.7049,22.735,43400.0
2013-08-16 15:10:00,30.24,30.25,30.22,30.23,42600.0,22.7425,22.75,22.7275,22.735,42600.0
2013-08-16 15:20:00,30.23,30.27,30.23,30.25,58200.0,22.735,22.7651,22.735,22.75,58200.0
2013-08-16 15:30:00,30.25,30.33,30.25,30.3,107400.0,22.75,22.8102,22.75,22.7876,107400.0
2013-08-16 15:40:00,30.3,30.3,30.25,30.26,140600.0,22.7876,22.7876,22.75,22.7576,140600.0
2013-08-16 15:50:00,30.26,30.27,30.23,30.23,471600.0,22.7576,22.7651,22.735,22.735,471600.0
2013-08-19 09:30:00,30.0,30.08,29.87,29.98,136800.0,22.6948,22.7553,22.5964,22.6796,136800.0
2013-08-19 09:40:00,29.99,30.03,29.97,29.98,73800.0,22.6872,22.7175,22.6721,22.6796,73800.0
2013-08-19 09:50:00,29.97,30.0,29.86,29.89,124000.0,22.6721,22.6948,22.5889,22.6116,124000.0
2013-08-19 10:00:00,29.89,29.95,29.77,29.77,170200.0,22.6116,22.6569,22.5208,22.5208,170200.0
2013-08-19 10:10:00,29.77,29.89,29.77,29.81,105000.0,22.5208,22.6116,22.5208,22.551,105000.0
2013-08-19 10:20:00,29.81,29.82,29.76,29.78,61800.0,22.551,22.5586,22.5132,22.5283,61800.0
2013-08-19 10:30:00,29.76,29.84,29.74,29.83,107200.0,22.5132,22.5737,22.4981,22.5662,107200.0
2013-08-19 10:40:00,29.83,29.86,29.81,29.85,51200.0,22.5662,22.5889,22.551,22.5813,51200.0
2013-08-19 10:50:00,29.83,29.85,29.79,29.81,48200.0,22.5662,22.5813,22.5359,22.551,48200.0
2013-08-19 11:00:00,29.8,29.81,29.77,29.81,78000.0,22.5435,22.551,22.5208,22.551,78000.0
2013-08-19 11:10:00,29.81,29.88,29.81,29.88,129800.0,22.551,22.604,22.551,22.604,129800.0
2013-08-19 11:20:00,29.87,29.94,29.87,29.93,190800.0,22.5964,22.6494,22.5964,22.6418,190800.0
2013-08-19 11:30:00,29.93,30.0,29.9,29.99,191200.0,22.6418,22.6948,22.6191,22.6872,191200.0
2013-08-19 11:40:00,29.99,30.0,29.97,29.99,89400.0,22.6872,22.6948,22.6721,22.6872,89400.0
2013-08-19 11:50:00,29.99,30.02,29.98,30.0,78800.0,22.6872,22.7099,22.6796,22.6948,78800.0
2013-08-19 12:00:00,30.0,30.03,29.97,29.97,49800.0,22.6948,22.7175,22.6721,22.6721,49800.0
2013-08-19 12:10:00,29.97,30.08,29.96,30.08,46000.0,22.6721,22.7553,22.6645,22.7553,46000.0
2013-08-19 12:20:00,30.08,30.08,29.97,29.99,148200.0,22.7553,22.7553,22.6721,22.6872,148200.0
2013-08-19 12:30:00,29.99,29.99,29.94,29.96,47600.0,22.6872,22.6872,22.6494,22.6645,47600.0
2013-08-19 12:40:00,29.96,30.0,29.96,29.99,23600.0,22.6645,22.6948,22.6645,22.6872,23600.0
2013-08-19 12:50:00,29.99,29.99,29.91,29.98,87800.0,22.6872,22.6872,22.6267,22.6796,87800.0
2013-08-19 13:00:00,29.97,29.99,29.95,29.98,68200.0,22.6721,22.6872,22.6569,22.6796,68200.0
2013-08-19 13:10:00,29.98,30.0,29.93,29.98,88200.0,22.6796,22.6948,22.6418,22.6796,88200.0
2013-08-19 13:20:00,29.98,29.98,29.95,29.95,32800.0,22.6796,22.6796,22.6569,22.6569,32800.0
2013-08-19 13:30:00,29.95,29.95,29.89,29.92,58600.0,22.6569,22.6569,22.6116,22.6342,58600.0
2013-08-19 13:40:00,29.92,29.93,29.9,29.92,34000.0,22.6342,22.6418,22.6191,22.6342,34000.0
2013-08-19 13:50:00,29.92,29.96,29.92,29.93,41400.0,22.6342,22.6645,22.6342,22.6418,41400.0
2013-08-19 14:00:00,29.94,29.95,29.91,29.94,62600.0,22.6494,22.6569,22.6267,22.6494,62600.0
2013-08-19 14:10:00,29.94,29.97,29.93,29.95,47400.0,22.6494,22.6721,22.6418,22.6569,47400.0
2013-08-19 14:20:00,29.95,29.96,29.9,29.95,39400.0,22.6569,22.6645,22.6191,22.6569,39400.0
2013-08-19 14:30:00,29.94,29.95,29.89,29.93,50000.0,22.6494,22.6569,22.6116,22.6418,50000.0
2013-08-19 14:40:00,29.93,29.95,29.92,29.94,81400.0,22.6418,22.6569,22.6342,22.6494,81400.0
2013-08-19 14:50:00,29.95,29.96,29.91,29.95,51000.0,22.6569,22.6645,22.6267,22.6569,51000.0
2013-08-19 15:00:00,29.94,29.95,29.87,29.87,45800.0,22.6494,22.6569,22.5964,22.5964,45800.0
2013-08-19 15:10:00,29.87,29.92,29.86,29.91,111600.0,22.5964,22.6342,22.5889,22.6267,111600.0
2013-08-19 15:20:00,29.9,29.9,29.85,29.85,108800.0,22.6191,22.6191,22.5813,22.5813,108800.0
2013-08-19 15:30:00,29.86,29.88,29.81,29.82,126200.0,22.5889,22.604,22.551,22.5586,126200.0
2013-08-19 15:40:00,29.81,29.82,29.78,29.79,208000.0,22.551,22.5586,22.5283,22.5359,208000.0
2013-08-19 15:50:00,29.78,29.8,29.74,29.74,402400.0,22.5283,22.5435,22.4981,22.4981,402400.0
2013-08-20 09:30:00,29.75,29.8,29.56,29.58,116200.0,22.5056,22.5435,22.3619,22.377,116200.0
2013-08-20 09:40:00,29.59,29.62,29.52,29.6,41000.0,22.3846,22.4073,22.3316,22.3922,41000.0
2013-08-20 09:50:00,29.58,29.73,29.58,29.7,64200.0,22.377,22.4905,22.377,22.4678,64200.0
2013-08-20 10:00:00,29.7,29.83,29.68,29.82,90400.0,22.4678,22.5662,22.4527,22.5586,90400.0
2013-08-20 10:10:00,29.81,29.81,29.74,29.78,43800.0,22.551,22.551,22.4981,22.5283,43800.0
2013-08-20 10:20:00,29.77,29.81,29.73,29.75,65400.0,22.5208,22.551,22.4905,22.5056,65400.0
2013-08-20 10:30:00,29.75,29.85,29.73,29.85,51400.0,22.5056,22.5813,22.4905,22.5813,51400.0
2013-08-20 10:40:00,29.85,29.85,29.76,29.79,46400.0,22.5813,22.5813,22.5132,22.5359,46400.0
2013-08-20 10:50:00,29.79,29.82,29.79,29.8,60800.0,22.5359,22.5586,22.5359,22.5435,60800.0
2013-08-20 11:00:00,29.81,29.86,29.8,29.86,47200.0,22.551,22.5889,22.5435,22.5889,47200.0
2013-08-20 11:10:00,29.86,29.86,29.83,29.85,46200.0,22.5889,22.5889,22.5662,22.5813,46200.0
2013-08-20 11:20:00,29.84,29.89,29.84,29.85,34800.0,22.5737,22.6116,22.5737,22.5813,34800.0
2013-08-20 11:30:00,29.86,29.9,29.86,29.89,38200.0,22.5889,22.6191,22.5889,22.6116,38200.0
2013-08-20 11:40:00,29.88,29.96,29.88,29.94,45600.0,22.604,22.6645,22.604,22.6494,45600.0
2013-08-20 11:50:00,29.94,29.94,29.91,29.93,33200.0,22.6494,22.6494,22.6267,22.6418,33200.0
2013-08-20 12:00:00,29.93,29.95,29.92,29.92,27600.0,22.6418,22.6569,22.6342,22.6342,27600.0
2013-08-20 12:10:00,29.92,29.94,29.91,29.94,29000.0,22.6342,22.6494,22.6267,22.6494,29000.0
2013-08-20 12:20:00,29.95,29.97,29.93,29.93,32600.0,22.6569,22.6721,22.6418,22.6418,32600.0
2013-08-20 12:30:00,29.93,29.98,29.93,29.93,31400.0,22.6418,22.6796,22.6418,22.6418,31400.0
2013-08-20 12:40:00,29.93,29.96,29.91,29.96,17400.0,22.6418,22.6645,22.6267,22.6645,17400.0
2013-08-20 12:50:00,29.96,29.98,29.96,29.98,37200.0,22.6645,22.6796,22.6645,22.6796,37200.0
2013-08-20 13:00:00,29.98,30.01,29.98,30.0,42400.0,22.6796,22.7023,22.6796,22.6948,42400.0
2013-08-20 13:10:00,30.0,30.01,29.96,29.96,41200.0,22.6948,22.7023,22.6645,22.6645,41200.0
2013-08-20 13:20:00,29.97,29.99,29.93,29.95,41600.0,22.6721,22.6872,22.6418,22.6569,41600.0
2013-08-20 13:30:00,29.95,29.98,29.92,29.96,53800.0,22.6569,22.6796,22.6342,22.6645,53800.0
2013-08-20 13:40:00,29.95,29.96,29.92,29.96,56600.0,22.6569,22.6645,22.6342,22.6645,56600.0
2013-08-20 13:50:00,29.96,29.97,29.92,29.93,36800.0,22.6645,22.6721,22.6342,22.6418,36800.0
2013-08-20 14:00:00,29.92,29.96,29.91,29.95,33600.0,22.6342,22.6645,22.6267,22.6569,33600.0
2013-08-20 14:10:00,29.95,29.96,29.9,29.95,39400.0,22.6569,22.6645,22.6191,22.6569,39400.0
2013-08-20 14:20:00,29.95,29.98,29.92,29.96,43000.0,22.6569,22.6796,22.6342,22.6645,43000.0
2013-08-20 14:30:00,29.96,29.96,29.9,29.92,42400.0,22.6645,22.6645,22.6191,22.6342,42400.0
2013-08-20 14:40:00,29.93,29.96,29.93,29.95,37800.0,22.6418,22.6645,22.6418,22.6569,37800.0
2013-08-20 14:50:00,29.95,29.97,29.92,29.92,90800.0,22.6569,22.6721,22.6342,22.6342,90800.0
2013-08-20 15:00:00,29.92,30.0,29.92,29.99,60400.0,22.6342,22.6948,22.6342,22.6872,60400.0
2013-08-20 15:10:00,29.99,30.0,29.97,30.0,51600.0,22.6872,22.6948,22.6721,22.6948,51600.0
2013-08-20 15:20:00,30.0,30.0,29.97,29.99,38400.0,22.6948,22.6948,22.6721,22.6872,38400.0
2013-08-20 15:30:00,29.99,30.01,29.95,29.95,66600.0,22.6872,22.7023,22.6569,22.6569,66600.0
2013-08-20 15:40:00,29.94,29.98,29.92,29.93,127000.0,22.6494,22.6796,22.6342,22.6418,127000.0
2013-08-20 15:50:00,29.92,29.95,29.89,29.92,206400.0,22.6342,22.6569,22.6116,22.6342,206400.0
2013-08-21 09:30:00,29.9,29.9,29.66,29.74,150600.0,22.6191,22.6191,22.4376,22.4981,150600.0
2013-08-21 09:40:00,29.74,29.75,29.65,29.72,76400.0,22.4981,22.5056,22.43,22.4829,76400.0
2013-08-21 09:50:00,29.71,29.71,29.61,29.62,85000.0,22.4754,22.4754,22.3997,22.4073,85000.0
2013-08-21 10:00:00,29.64,29.77,29.64,29.66,55200.0,22.4224,22.5208,22.4224,22.4376,55200.0
2013-08-21 10:10:00,29.65,29.71,29.6,29.67,67400.0,22.43,22.4754,22.3922,22.4451,67400.0
2013-08-21 10:20:00,29.66,29.7,29.66,29.67,55200.0,22.4376,22.4678,22.4376,22.4451,55200.0
2013-08-21 10:30:00,29.68,29.68,29.6,29.62,155800.0,22.4527,22.4527,22.3922,22.4073,155800.0
2013-08-21 10:40:00,29.63,29.63,29.59,29.62,95000.0,22.4149,22.4149,22.3846,22.4073,95000.0
2013-08-21 10:50:00,29.62,29.63,29.58,29.58,111600.0,22.4073,22.4149,22.377,22.377,111600.0
2013-08-21 11:00:00,29.59,29.6,29.53,29.53,66200.0,22.3846,22.3922,22.3392,22.3392,66200.0
2013-08-21 11:10:00,29.53,29.59,29.52,29.59,30800.0,22.3392,22.3846,22.3316,22.3846,30800.0
2013-08-21 11:20:00,29.58,29.58,29.52,29.54,54800.0,22.377,22.377,22.3316,22.3468,54800.0
2013-08-21 11:30:00,29.54,29.6,29.54,29.54,51800.0,22.3468,22.3922,22.3468,22.3468,51800.0
2013-08-21 11:40:00,29.54,29.58,29.5,29.53,55400.0,22.3468,22.377,22.3165,22.3392,55400.0
2013-08-21 11:50:00,29.53,29.55,29.5,29.54,87200.0,22.3392,22.3543,22.3165,22.3468,87200.0
2013-08-21 12:00:00,29.54,29.58,29.52,29.54,53800.0,22.3468,22.377,22.3316,22.3468,53800.0
2013-08-21 12:10:00,29.53,29.61,29.53,29.61,32200.0,22.3392,22.3997,22.3392,22.3997,32200.0
2013-08-21 12:20:00,29.61,29.61,29.57,29.6,22000.0,22.3997,22.3997,22.3695,22.3922,22000.0
2013-08-21 12:30:00,29.6,29.65,29.6,29.65,35800.0,22.3922,22.43,22.3922,22.43,35800.0
2013-08-21 12:40:00,29.65,29.74,29.64,29.74,124400.0,22.43,22.4981,22.4224,22.4981,124400.0
2013-08-21 12:50:00,29.73,29.79,29.73,29.78,110600.0,22.4905,22.5359,22.4905,22.5283,110600.0
2013-08-21 13:00:00,29.77,29.78,29.66,29.66,83200.0,22.5208,22.5283,22.4376,22.4376,83200.0
2013-08-21 13:10:00,29.66,29.71,29.65,29.71,32800.0,22.4376,22.4754,22.43,22.4754,32800.0
2013-08-21 13:20:00,29.71,29.71,29.63,29.69,26200.0,22.4754,22.4754,22.4149,22.4603,26200.0
2013-08-21 13:30:00,29.68,29.7,29.66,29.66,36400.0,22.4527,22.4678,22.4376,22.4376,36400.0
2013-08-21 13:40:00,29.65,29.72,29.65,29.69,20600.0,22.43,22.4829,22.43,22.4603,20600.0
2013-08-21 13:50:00,29.68,29.7,29.67,29.68,31600.0,22.4527,22.4678,22.4451,22.4527,31600.0
2013-08-21 14:00:00,29.68,29.69,29.49,29.59,112800.0,22.4527,22.4603,22.309,22.3846,112800.0
2013-08-21 14:10:00,29.6,29.66,29.58,29.62,41000.0,22.3922,22.4376,22.377,22.4073,41000.0
2013-08-21 14:20:00,29.61,29.66,29.56,29.66,53200.0,22.3997,22.4376,22.3619,22.4376,53200.0
2013-08-21 14:30:00,29.65,29.83,29.65,29.77,82400.0,22.43,22.5662,22.43,22.5208,82400.0
2013-08-21 14:40:00,29.76,29.86,29.75,29.83,108400.0,22.5132,22.5889,22.5056,22.5662,108400.0
2013-08-21 14:50:00,29.82,29.83,29.77,29.8,60600.0,22.5586,22.5662,22.5208,22.5435,60600.0
2013-08-21 15:00:00,29.81,29.82,29.73,29.73,107600.0,22.551,22.5586,22.4905,22.4905,107600.0
2013-08-21 15:10:00,29.73,29.81,29.72,29.75,80200.0,22.4905,22.551,22.4829,22.5056,80200.0
2013-08-21 15:20:00,29.75,29.79,29.73,29.75,82400.0,22.5056,22.5359,22.4905,22.5056,82400.0
2013-08-21 15:30:00,29.75,29.8,29.72,29.74,81400.0,22.5056,22.5435,22.4829,22.4981,81400.0
2013-08-21 15:40:00,29.74,29.74,29.65,29.67,218800.0,22.4981,22.4981,22.43,22.4451,218800.0
2013-08-21 15:50:00,29.66,29.68,29.61,29.64,329800.0,22.4376,22.4527,22.3997,22.4224,329800.0
2013-08-22 09:30:00,29.76,29.96,29.71,29.9,115800.0,22.5132,22.6645,22.4754,22.6191,115800.0
2013-08-22 09:40:00,29.93,30.02,29.91,30.0,116600.0,22.6418,22.7099,22.6267,22.6948,116600.0
2013-08-22 09:50:00,30.0,30.05,29.89,29.99,78200.0,22.6948,22.7326,22.6116,22.6872,78200.0
2013-08-22 10:00:00,30.0,30.05,29.95,29.95,50400.0,22.6948,22.7326,22.6569,22.6569,50400.0
2013-08-22 10:10:00,29.94,30.08,29.93,30.06,56200.0,22.6494,22.7553,22.6418,22.7402,56200.0
2013-08-22 10:20:00,30.08,30.09,30.02,30.08,52600.0,22.7553,22.7629,22.7099,22.7553,52600.0
2013-08-22 10:30:00,30.08,30.09,30.02,30.03,47400.0,22.7553,22.7629,22.7099,22.7175,47400.0
2013-08-22 10:40:00,30.03,30.08,30.0,30.0,47400.0,22.7175,22.7553,22.6948,22.6948,47400.0
2013-08-22 10:50:00,30.0,30.03,29.99,30.01,32000.0,22.6948,22.7175,22.6872,22.7023,32000.0
2013-08-22 11:00:00,30.02,30.02,29.95,29.97,41000.0,22.7099,22.7099,22.6569,22.6721,41000.0
2013-08-22 11:10:00,29.97,29.97,29.87,29.87,31000.0,22.6721,22.6721,22.5964,22.5964,31000.0
2013-08-22 11:20:00,29.87,29.88,29.81,29.82,36800.0,22.5964,22.604,22.551,22.5586,36800.0
2013-08-22 11:30:00,29.83,29.93,29.83,29.88,38000.0,22.5662,22.6418,22.5662,22.604,38000.0
2013-08-22 11:40:00,29.87,29.92,29.84,29.91,32000.0,22.5964,22.6342,22.5737,22.6267,32000.0
2013-08-22 11:50:00,29.91,29.91,29.86,29.88,30200.0,22.6267,22.6267,22.5889,22.604,30200.0
2013-08-22 12:00:00,29.88,29.96,29.88,29.92,69000.0,22.604,22.6645,22.604,22.6342,69000.0
2013-08-22 12:10:00,29.92,29.92,29.86,29.87,38400.0,22.6342,22.6342,22.5889,22.5964,38400.0
2013-08-22 12:20:00,29.86,29.88,29.82,29.82,15000.0,22.5889,22.604,22.5586,22.5586,15000.0
2013-08-22 12:30:00,29.82,29.91,29.82,29.91,12600.0,22.5586,22.6267,22.5586,22.6267,12600.0
2013-08-22 12:40:00,29.91,29.92,29.86,29.86,14400.0,22.6267,22.6342,22.5889,22.5889,14400.0
2013-08-22 12:50:00,29.85,29.85,29.76,29.8,17400.0,22.5813,22.5813,22.5132,22.5435,17400.0
2013-08-22 13:00:00,29.8,29.89,29.8,29.88,26200.0,22.5435,22.6116,22.5435,22.604,26200.0
2013-08-22 13:10:00,29.9,29.92,29.89,29.89,15600.0,22.6191,22.6342,22.6116,22.6116,15600.0
2013-08-22 13:20:00,29.89,29.89,29.83,29.84,21200.0,22.6116,22.6116,22.5662,22.5737,21200.0
2013-08-22 13:30:00,29.84,29.84,29.8,29.84,19600.0,22.5737,22.5737,22.5435,22.5737,19600.0
2013-08-22 13:40:00,29.85,29.88,29.85,29.87,12600.0,22.5813,22.604,22.5813,22.5964,12600.0
2013-08-22 13:50:00,29.87,29.89,29.86,29.89,10600.0,22.5964,22.6116,22.5889,22.6116,10600.0
2013-08-22 14:00:00,29.89,29.92,29.86,29.86,14400.0,22.6116,22.6342,22.5889,22.5889,14400.0
2013-08-22 14:10:00,29.86,29.87,29.84,29.85,19000.0,22.5889,22.5964,22.5737,22.5813,19000.0
2013-08-22 14:20:00,29.85,29.95,29.85,29.93,16600.0,22.5813,22.6569,22.5813,22.6418,16600.0
2013-08-22 14:30:00,29.93,29.98,29.91,29.91,25000.0,22.6418,22.6796,22.6267,22.6267,25000.0
2013-08-22 14:40:00,29.93,29.94,29.91,29.92,17600.0,22.6418,22.6494,22.6267,22.6342,17600.0
2013-08-22 14:50:00,29.92,29.93,29.91,29.91,17000.0,22.6342,22.6418,22.6267,22.6267,17000.0
2013-08-22 15:00:00,29.91,29.91,29.88,29.88,21200.0,22.6267,22.6267,22.604,22.604,21200.0
2013-08-22 15:10:00,29.88,29.95,29.88,29.93,27200.0,22.604,22.6569,22.604,22.6418,27200.0
2013-08-22 15:20:00,29.93,30.0,29.93,29.99,39000.0,22.6418,22.6948,22.6418,22.6872,39000.0
2013-08-22 15:30:00,29.99,30.06,29.96,30.0,83200.0,22.6872,22.7402,22.6645,22.6948,83200.0
2013-08-22 15:40:00,30.0,30.02,29.95,29.95,140200.0,22.6948,22.7099,22.6569,22.6569,140200.0
2013-08-22 15:50:00,29.95,29.99,29.93,29.96,290200.0,22.6569,22.6872,22.6418,22.6645,290200.0
2013-08-23 09:30:00,30.02,30.11,29.9,30.02,111800.0,22.7099,22.778,22.6191,22.7099,111800.0
2013-08-23 09:40:00,30.02,30.03,29.88,29.95,20400.0,22.7099,22.7175,22.604,22.6569,20400.0
2013-08-23 09:50:00,29.95,29.98,29.86,29.93,100400.0,22.6569,22.6796,22.5889,22.6418,100400.0
2013-08-23 10:00:00,29.93,29.97,29.83,29.93,153600.0,22.6418,22.6721,22.5662,22.6418,153600.0
2013-08-23 10:10:00,29.92,29.94,29.86,29.9,69400.0,22.6342,22.6494,22.5889,22.6191,69400.0
2013-08-23 10:20:00,29.89,29.93,29.83,29.87,54000.0,22.6116,22.6418,22.5662,22.5964,54000.0
2013-08-23 10:30:00,29.87,29.93,29.84,29.91,47000.0,22.5964,22.6418,22.5737,22.6267,47000.0
2013-08-23 10:40:00,29.92,29.93,29.86,29.89,82600.0,22.6342,22.6418,22.5889,22.6116,82600.0
2013-08-23 10:50:00,29.89,29.9,29.83,29.86,111400.0,22.6116,22.6191,22.5662,22.5889,111400.0
2013-08-23 11:00:00,29.86,29.89,29.82,29.82,38800.0,22.5889,22.6116,22.5586,22.5586,38800.0
2013-08-23 11:10:00,29.82,29.85,29.8,29.83,33600.0,22.5586,22.5813,22.5435,22.5662,33600.0
2013-08-23 11:20:00,29.83,29.83,29.77,29.78,36400.0,22.5662,22.5662,22.5208,22.5283,36400.0
2013-08-23 11:30:00,29.79,29.84,29.78,29.8,43200.0,22.5359,22.5737,22.5283,22.5435,43200.0
2013-08-23 11:40:00,29.8,29.84,29.78,29.83,60200.0,22.5435,22.5737,22.5283,22.5662,60200.0
2013-08-23 11:50:00,29.83,29.84,29.78,29.78,23400.0,22.5662,22.5737,22.5283,22.5283,23400.0
2013-08-23 12:00:00,29.78,29.82,29.78,29.8,39000.0,22.5283,22.5586,22.5283,22.5435,39000.0
2013-08-23 12:10:00,29.8,29.86,29.78,29.85,47600.0,22.5435,22.5889,22.5283,22.5813,47600.0
2013-08-23 12:20:00,29.84,29.88,29.81,29.86,74600.0,22.5737,22.604,22.551,22.5889,74600.0
2013-08-23 12:30:00,29.86,29.88,29.83,29.88,22600.0,22.5889,22.604,22.5662,22.604,22600.0
2013-08-23 12:40:00,29.88,29.9,29.86,29.89,28600.0,22.604,22.6191,22.5889,22.6116,28600.0
2013-08-23 12:50:00,29.88,29.9,29.86,29.89,45600.0,22.604,22.6191,22.5889,22.6116,45600.0
2013-08-23 13:00:00,29.89,29.89,29.84,29.89,23400.0,22.6116,22.6116,22.5737,22.6116,23400.0
2013-08-23 13:10:00,29.89,29.89,29.84,29.84,30200.0,22.6116,22.6116,22.5737,22.5737,30200.0
2013-08-23 13:20:00,29.84,29.86,29.82,29.83,28000.0,22.5737,22.5889,22.5586,22.5662,28000.0
2013-08-23 13:30:00,29.84,29.88,29.84,29.87,26200.0,22.5737,22.604,22.5737,22.5964,26200.0
2013-08-23 13:40:00,29.86,29.88,29.85,29.88,40800.0,22.5889,22.604,22.5813,22.604,40800.0
2013-08-23 13:50:00,29.88,29.89,29.85,29.87,76400.0,22.604,22.6116,22.5813,22.5964,76400.0
2013-08-23 14:00:00,29.87,29.88,29.86,29.86,30000.0,22.5964,22.604,22.5889,22.5889,30000.0
2013-08-23 14:10:00,29.86,29.86,29.83,29.83,37200.0,22.5889,22.5889,22.5662,22.5662,37200.0
2013-08-23 14:20:00,29.83,29.85,29.82,29.82,42400.0,22.5662,22.5813,22.5586,22.5586,42400.0
2013-08-23 14:30:00,29.83,29.87,29.83,29.86,37400.0,22.5662,22.5964,22.5662,22.5889,37400.0
2013-08-23 14:40:00,29.86,29.86,29.82,29.84,34000.0,22.5889,22.5889,22.5586,22.5737,34000.0
2013-08-23 14:50:00,29.84,29.86,29.83,29.86,36400.0,22.5737,22.5889,22.5662,22.5889,36400.0
2013-08-23 15:00:00,29.85,29.86,29.83,29.85,37000.0,22.5813,22.5889,22.5662,22.5813,37000.0
2013-08-23 15:10:00,29.85,29.86,29.82,29.84,49600.0,22.5813,22.5889,22.5586,22.5737,49600.0
2013-08-23 15:20:00,29.84,29.89,29.84,29.88,55800.0,22.5737,22.6116,22.5737,22.604,55800.0
2013-08-23 15:30:00,29.88,29.9,29.86,29.88,89400.0,22.604,22.6191,22.5889,22.604,89400.0
2013-08-23 15:40:00,29.88,29.97,29.88,29.95,129000.0,22.604,22.6721,22.604,22.6569,129000.0
2013-08-23 15:50:00,29.95,29.96,29.91,29.92,194800.0,22.6569,22.6645,22.6267,22.6342,194800.0
2013-08-26 09:30:00,29.94,29.97,29.86,29.88,75800.0,22.6494,22.6721,22.5889,22.604,75800.0
2013-08-26 09:40:00,29.89,29.93,29.86,29.86,42400.0,22.6116,22.6418,22.5889,22.5889,42400.0
2013-08-26 09:50:00,29.88,29.9,29.78,29.81,25800.0,22.604,22.6191,22.5283,22.551,25800.0
2013-08-26 10:00:00,29.81,29.94,29.8,29.92,20600.0,22.551,22.6494,22.5435,22.6342,20600.0
2013-08-26 10:10:00,29.92,29.96,29.91,29.93,29600.0,22.6342,22.6645,22.6267,22.6418,29600.0
2013-08-26 10:20:00,29.91,29.95,29.88,29.91,19000.0,22.6267,22.6569,22.604,22.6267,19000.0
2013-08-26 10:30:00,29.92,29.95,29.88,29.93,24600.0,22.6342,22.6569,22.604,22.6418,24600.0
2013-08-26 10:40:00,29.94,29.94,29.9,29.93,25400.0,22.6494,22.6494,22.6191,22.6418,25400.0
2013-08-26 10:50:00,29.93,29.98,29.91,29.97,20000.0,22.6418,22.6796,22.6267,22.6721,20000.0
2013-08-26 11:00:00,29.96,29.99,29.93,29.99,45000.0,22.6645,22.6872,22.6418,22.6872,45000.0
2013-08-26 11:10:00,29.99,30.03,29.99,30.01,41000.0,22.6872,22.7175,22.6872,22.7023,41000.0
2013-08-26 11:20:00,30.0,30.01,29.95,29.95,19400.0,22.6948,22.7023,22.6569,22.6569,19400.0
2013-08-26 11:30:00,29.95,29.98,29.95,29.96,33600.0,22.6569,22.6796,22.6569,22.6645,33600.0
2013-08-26 11:40:00,29.96,29.99,29.93,29.97,113600.0,22.6645,22.6872,22.6418,22.6721,113600.0
2013-08-26 11:50:00,29.97,30.02,29.96,29.97,59400.0,22.6721,22.7099,22.6645,22.6721,59400.0
2013-08-26 12:00:00,29.97,29.97,29.92,29.92,59200.0,22.6721,22.6721,22.6342,22.6342,59200.0
2013-08-26 12:10:00,29.92,29.93,29.88,29.88,84400.0,22.6342,22.6418,22.604,22.604,84400.0
2013-08-26 12:20:00,29.89,29.93,29.89,29.91,26200.0,22.6116,22.6418,22.6116,22.6267,26200.0
2013-08-26 12:30:00,29.91,29.93,29.87,29.87,35400.0,22.6267,22.6418,22.5964,22.5964,35400.0
2013-08-26 12:40:00,29.87,29.88,29.86,29.87,33400.0,22.5964,22.604,22.5889,22.5964,33400.0
2013-08-26 12:50:00,29.87,29.88,29.85,29.86,19400.0,22.5964,22.604,22.5813,22.5889,19400.0
2013-08-26 13:00:00,29.86,29.88,29.85,29.86,70000.0,22.5889,22.604,22.5813,22.5889,70000.0
2013-08-26 13:10:00,29.86,29.89,29.86,29.88,15400.0,22.5889,22.6116,22.5889,22.604,15400.0
2013-08-26 13:20:00,29.88,29.91,29.88,29.89,28800.0,22.604,22.6267,22.604,22.6116,28800.0
2013-08-26 13:30:00,29.89,29.89,29.85,29.85,23200.0,22.6116,22.6116,22.5813,22.5813,23200.0
2013-08-26 13:40:00,29.86,29.88,29.84,29.86,43200.0,22.5889,22.604,22.5737,22.5889,43200.0
2013-08-26 13:50:00,29.86,29.86,29.83,29.85,31400.0,22.5889,22.5889,22.5662,22.5813,31400.0
2013-08-26 14:00:00,29.85,29.88,29.83,29.83,43400.0,22.5813,22.604,22.5662,22.5662,43400.0
2013-08-26 14:10:00,29.83,29.85,29.82,29.82,25200.0,22.5662,22.5813,22.5586,22.5586,25200.0
2013-08-26 14:20:00,29.83,29.85,29.82,29.84,33000.0,22.5662,22.5813,22.5586,22.5737,33000.0
2013-08-26 14:30:00,29.84,29.86,29.83,29.83,36200.0,22.5737,22.5889,22.5662,22.5662,36200.0
2013-08-26 14:40:00,29.83,29.86,29.82,29.83,62200.0,22.5662,22.5889,22.5586,22.5662,62200.0
2013-08-26 14:50:00,29.83,29.86,29.83,29.86,28400.0,22.5662,22.5889,22.5662,22.5889,28400.0
2013-08-26 15:00:00,29.86,29.89,29.85,29.87,51800.0,22.5889,22.6116,22.5813,22.5964,51800.0
2013-08-26 15:10:00,29.86,29.86,29.75,29.79,82200.0,22.5889,22.5889,22.5056,22.5359,82200.0
2013-08-26 15:20:00,29.79,29.79,29.7,29.75,140600.0,22.5359,22.5359,22.4678,22.5056,140600.0
2013-08-26 15:30:00,29.75,29.79,29.74,29.75,127200.0,22.5056,22.5359,22.4981,22.5056,127200.0
2013-08-26 15:40:00,29.75,29.79,29.71,29.71,203000.0,22.5056,22.5359,22.4754,22.4754,203000.0
2013-08-26 15:50:00,29.72,29.73,29.68,29.69,277200.0,22.4829,22.4905,22.4527,22.4603,277200.0
2013-08-27 09:30:00,29.41,29.41,29.11,29.19,290400.0,22.2484,22.2484,22.0215,22.082,290400.0
2013-08-27 09:40:00,29.21,29.3,29.21,29.29,58600.0,22.0971,22.1652,22.0971,22.1577,58600.0
2013-08-27 09:50:00,29.28,29.32,29.22,29.27,83800.0,22.1501,22.1804,22.1047,22.1425,83800.0
2013-08-27 10:00:00,29.26,29.32,29.2,29.21,88000.0,22.135,22.1804,22.0896,22.0971,88000.0
2013-08-27 10:10:00,29.24,29.27,29.19,29.21,46800.0,22.1198,22.1425,22.082,22.0971,46800.0
2013-08-27 10:20:00,29.21,29.23,29.14,29.18,69200.0,22.0971,22.1123,22.0442,22.0744,69200.0
2013-08-27 10:30:00,29.2,29.25,29.19,29.24,59000.0,22.0896,22.1274,22.082,22.1198,59000.0
2013-08-27 10:40:00,29.24,29.26,29.2,29.2,38400.0,22.1198,22.135,22.0896,22.0896,38400.0
2013-08-27 10:50:00,29.21,29.3,29.18,29.3,47400.0,22.0971,22.1652,22.0744,22.1652,47400.0
2013-08-27 11:00:00,29.3,29.3,29.23,29.25,51200.0,22.1652,22.1652,22.1123,22.1274,51200.0
2013-08-27 11:10:00,29.25,29.28,29.22,29.28,30200.0,22.1274,22.1501,22.1047,22.1501,30200.0
2013-08-27 11:20:00,29.28,29.36,29.27,29.35,67200.0,22.1501,22.2106,22.1425,22.203,67200.0
2013-08-27 11:30:00,29.35,29.36,29.26,29.32,49000.0,22.203,22.2106,22.135,22.1804,49000.0
2013-08-27 11:40:00,29.3,29.33,29.23,29.23,31600.0,22.1652,22.1879,22.1123,22.1123,31600.0
2013-08-27 11:50:00,29.23,29.28,29.23,29.27,27000.0,22.1123,22.1501,22.1123,22.1425,27000.0
2013-08-27 12:00:00,29.27,29.27,29.21,29.23,32200.0,22.1425,22.1425,22.0971,22.1123,32200.0
2013-08-27 12:10:00,29.21,29.23,29.19,29.22,18200.0,22.0971,22.1123,22.082,22.1047,18200.0
2013-08-27 12:20:00,29.22,29.27,29.22,29.25,31200.0,22.1047,22.1425,22.1047,22.1274,31200.0
2013-08-27 12:30:00,29.25,29.27,29.23,29.25,59400.0,22.1274,22.1425,22.1123,22.1274,59400.0
2013-08-27 12:40:00,29.25,29.25,29.19,29.24,30000.0,22.1274,22.1274,22.082,22.1198,30000.0
2013-08-27 12:50:00,29.24,29.26,29.17,29.19,61200.0,22.1198,22.135,22.0669,22.082,61200.0
2013-08-27 13:00:00,29.19,29.21,29.18,29.2,39600.0,22.082,22.0971,22.0744,22.0896,39600.0
2013-08-27 13:10:00,29.21,29.21,29.15,29.18,110000.0,22.0971,22.0971,22.0517,22.0744,110000.0
2013-08-27 13:20:00,29.18,29.18,29.1,29.13,49800.0,22.0744,22.0744,22.0139,22.0366,49800.0
2013-08-27 13:30:00,29.13,29.17,29.12,29.12,48600.0,22.0366,22.0669,22.0291,22.0291,48600.0
2013-08-27 13:40:00,29.12,29.21,29.1,29.17,93200.0,22.0291,22.0971,22.0139,22.0669,93200.0
2013-08-27 13:50:00,29.17,29.17,29.1,29.11,51200.0,22.0669,22.0669,22.0139,22.0215,51200.0
2013-08-27 14:00:00,29.11,29.11,29.07,29.09,67000.0,22.0215,22.0215,21.9912,22.0064,67000.0
2013-08-27 14:10:00,29.08,29.08,29.02,29.06,99800.0,21.9988,21.9988,21.9534,21.9837,99800.0
2013-08-27 14:20:00,29.05,29.06,29.0,29.04,267800.0,21.9761,21.9837,21.9383,21.9685,267800.0
2013-08-27 14:30:00,29.04,29.04,28.95,29.01,113400.0,21.9685,21.9685,21.9004,21.9458,113400.0
2013-08-27 14:40:00,29.0,29.06,29.0,29.03,106400.0,21.9383,21.9837,21.9383,21.961,106400.0
2013-08-27 14:50:00,29.02,29.03,29.0,29.02,192600.0,21.9534,21.961,21.9383,21.9534,192600.0
2013-08-27 15:00:00,29.02,29.03,28.99,28.99,192600.0,21.9534,21.961,21.9307,21.9307,192600.0
2013-08-27 15:10:00,28.99,29.0,28.93,28.95,132200.0,21.9307,21.9383,21.8853,21.9004,132200.0
2013-08-27 15:20:00,28.95,28.97,28.9,28.93,158600.0,21.9004,21.9156,21.8626,21.8853,158600.0
2013-08-27 15:30:00,28.93,28.96,28.9,28.92,153600.0,21.8853,21.908,21.8626,21.8778,153600.0
2013-08-27 15:40:00,28.93,28.99,28.91,28.96,207400.0,21.8853,21.9307,21.8702,21.908,207400.0
2013-08-27 15:50:00,28.96,28.97,28.88,28.88,504400.0,21.908,21.9156,21.8475,21.8475,504400.0
2013-08-28 09:30:00,28.95,29.03,28.87,29.03,202200.0,21.9004,21.961,21.8399,21.961,202200.0
2013-08-28 09:40:00,29.03,29.19,29.0,29.18,180800.0,21.961,22.082,21.9383,22.0744,180800.0
2013-08-28 09:50:00,29.16,29.2,29.0,29.03,159400.0,22.0593,22.0896,21.9383,21.961,159400.0
2013-08-28 10:00:00,29.04,29.11,28.96,28.99,79200.0,21.9685,22.0215,21.908,21.9307,79200.0
2013-08-28 10:10:00,28.98,29.14,28.97,29.14,58400.0,21.9231,22.0442,21.9156,22.0442,58400.0
2013-08-28 10:20:00,29.15,29.2,29.12,29.12,105800.0,22.0517,22.0896,22.0291,22.0291,105800.0
2013-08-28 10:30:00,29.12,29.17,29.09,29.13,53600.0,22.0291,22.0669,22.0064,22.0366,53600.0
2013-08-28 10:40:00,29.13,29.13,29.02,29.05,45600.0,22.0366,22.0366,21.9534,21.9761,45600.0
2013-08-28 10:50:00,29.05,29.1,29.04,29.09,56800.0,21.9761,22.0139,21.9685,22.0064,56800.0
2013-08-28 11:00:00,29.09,29.13,29.07,29.09,36200.0,22.0064,22.0366,21.9912,22.0064,36200.0
2013-08-28 11:10:00,29.1,29.14,29.08,29.08,32600.0,22.0139,22.0442,21.9988,21.9988,32600.0
2013-08-28 11:20:00,29.09,29.13,29.07,29.07,51000.0,22.0064,22.0366,21.9912,21.9912,51000.0
2013-08-28 11:30:00,29.06,29.1,29.03,29.07,30600.0,21.9837,22.0139,21.961,21.9912,30600.0
2013-08-28 11:40:00,29.07,29.11,29.06,29.08,29000.0,21.9912,22.0215,21.9837,21.9988,29000.0
2013-08-28 11:50:00,29.08,29.14,29.08,29.14,26600.0,21.9988,22.0442,21.9988,22.0442,26600.0
2013-08-28 12:00:00,29.13,29.13,29.08,29.09,24600.0,22.0366,22.0366,21.9988,22.0064,24600.0
2013-08-28 12:10:00,29.1,29.11,29.07,29.08,25400.0,22.0139,22.0215,21.9912,21.9988,25400.0
2013-08-28 12:20:00,29.08,29.14,29.06,29.12,36200.0,21.9988,22.0442,21.9837,22.0291,36200.0
2013-08-28 12:30:00,29.12,29.14,29.09,29.11,25600.0,22.0291,22.0442,22.0064,22.0215,25600.0
2013-08-28 12:40:00,29.11,29.11,29.05,29.08,91400.0,22.0215,22.0215,21.9761,21.9988,91400.0
2013-08-28 12:50:00,29.08,29.1,29.05,29.05,98800.0,21.9988,22.0139,21.9761,21.9761,98800.0
2013-08-28 13:00:00,29.05,29.08,29.05,29.05,52400.0,21.9761,21.9988,21.9761,21.9761,52400.0
2013-08-28 13:10:00,29.05,29.05,29.0,29.02,76800.0,21.9761,21.9761,21.9383,21.9534,76800.0
2013-08-28 13:20:00,29.02,29.03,28.99,29.03,45800.0,21.9534,21.961,21.9307,21.961,45800.0
2013-08-28 13:30:00,29.03,29.03,28.99,29.03,39800.0,21.961,21.961,21.9307,21.961,39800.0
2013-08-28 13:40:00,29.04,29.04,29.0,29.02,53200.0,21.9685,21.9685,21.9383,21.9534,53200.0
2013-08-28 13:50:00,29.02,29.03,28.98,29.03,42600.0,21.9534,21.961,21.9231,21.961,42600.0
2013-08-28 14:00:00,29.03,29.03,28.98,28.98,40800.0,21.961,21.961,21.9231,21.9231,40800.0
2013-08-28 14:10:00,28.98,28.98,28.92,28.92,73800.0,21.9231,21.9231,21.8778,21.8778,73800.0
2013-08-28 14:20:00,28.92,28.97,28.92,28.96,47800.0,21.8778,21.9156,21.8778,21.908,47800.0
2013-08-28 14:30:00,28.96,28.96,28.88,28.89,40800.0,21.908,21.908,21.8475,21.8551,40800.0
2013-08-28 14:40:00,28.9,28.95,28.88,28.95,66200.0,21.8626,21.9004,21.8475,21.9004,66200.0
2013-08-28 14:50:00,28.96,28.97,28.9,28.9,43800.0,21.908,21.9156,21.8626,21.8626,43800.0
2013-08-28 15:00:00,28.9,28.97,28.89,28.97,74800.0,21.8626,21.9156,21.8551,21.9156,74800.0
2013-08-28 15:10:00,28.96,29.0,28.96,28.97,79400.0,21.908,21.9383,21.908,21.9156,79400.0
2013-08-28 15:20:00,28.97,29.01,28.96,28.97,84400.0,21.9156,21.9458,21.908,21.9156,84400.0
2013-08-28 15:30:00,28.97,29.0,28.95,28.95,108200.0,21.9156,21.9383,21.9004,21.9004,108200.0
2013-08-28 15:40:00,28.96,28.96,28.89,28.91,173000.0,21.908,21.908,21.8551,21.8702,173000.0
2013-08-28 15:50:00,28.91,28.93,28.88,28.9,278400.0,21.8702,21.8853,21.8475,21.8626,278400.0
2013-08-29 09:30:00,28.88,29.02,28.68,28.99,199600.0,21.8475,21.9534,21.6962,21.9307,199600.0
2013-08-29 09:40:00,29.02,29.1,29.0,29.03,45000.0,21.9534,22.0139,21.9383,21.961,45000.0
2013-08-29 09:50:00,29.0,29.09,28.99,29.04,30600.0,21.9383,22.0064,21.9307,21.9685,30600.0
2013-08-29 10:00:00,29.04,29.15,29.04,29.15,96000.0,21.9685,22.0517,21.9685,22.0517,96000.0
2013-08-29 10:10:00,29.14,29.18,29.09,29.11,49800.0,22.0442,22.0744,22.0064,22.0215,49800.0
2013-08-29 10:20:00,29.11,29.15,29.09,29.1,69200.0,22.0215,22.0517,22.0064,22.0139,69200.0
2013-08-29 10:30:00,29.1,29.17,29.09,29.14,51000.0,22.0139,22.0669,22.0064,22.0442,51000.0
2013-08-29 10:40:00,29.14,29.19,29.11,29.11,49600.0,22.0442,22.082,22.0215,22.0215,49600.0
2013-08-29 10:50:00,29.11,29.18,29.11,29.17,49400.0,22.0215,22.0744,22.0215,22.0669,49400.0
2013-08-29 11:00:00,29.17,29.18,29.13,29.13,36200.0,22.0669,22.0744,22.0366,22.0366,36200.0
2013-08-29 11:10:00,29.13,29.16,29.12,29.16,39200.0,22.0366,22.0593,22.0291,22.0593,39200.0
2013-08-29 11:20:00,29.16,29.21,29.16,29.19,36400.0,22.0593,22.0971,22.0593,22.082,36400.0
2013-08-29 11:30:00,29.19,29.22,29.17,29.18,49200.0,22.082,22.1047,22.0669,22.0744,49200.0
2013-08-29 11:40:00,29.18,29.2,29.16,29.17,38000.0,22.0744,22.0896,22.0593,22.0669,38000.0
2013-08-29 11:50:00,29.16,29.2,29.14,29.16,52800.0,22.0593,22.0896,22.0442,22.0593,52800.0
2013-08-29 12:00:00,29.16,29.16,29.14,29.14,21400.0,22.0593,22.0593,22.0442,22.0442,21400.0
2013-08-29 12:10:00,29.14,29.14,29.04,29.06,93600.0,22.0442,22.0442,21.9685,21.9837,93600.0
2013-08-29 12:20:00,29.07,29.1,29.06,29.08,26000.0,21.9912,22.0139,21.9837,21.9988,26000.0
2013-08-29 12:30:00,29.09,29.1,29.03,29.06,40600.0,22.0064,22.0139,21.961,21.9837,40600.0
2013-08-29 12:40:00,29.07,29.09,29.03,29.06,36800.0,21.9912,22.0064,21.961,21.9837,36800.0
2013-08-29 12:50:00,29.07,29.09,29.03,29.09,41000.0,21.9912,22.0064,21.961,22.0064,41000.0
2013-08-29 13:00:00,29.09,29.14,29.07,29.13,39200.0,22.0064,22.0442,21.9912,22.0366,39200.0
2013-08-29 13:10:00,29.13,29.13,29.09,29.1,28200.0,22.0366,22.0366,22.0064,22.0139,28200.0
2013-08-29 13:20:00,29.1,29.1,29.04,29.07,44400.0,22.0139,22.0139,21.9685,21.9912,44400.0
2013-08-29 13:30:00,29.06,29.07,29.01,29.04,33000.0,21.9837,21.9912,21.9458,21.9685,33000.0
2013-08-29 13:40:00,29.04,29.08,29.03,29.05,27000.0,21.9685,21.9988,21.961,21.9761,27000.0
2013-08-29 13:50:00,29.05,29.06,28.99,29.04,69400.0,21.9761,21.9837,21.9307,21.9685,69400.0
2013-08-29 14:00:00,29.04,29.09,29.03,29.08,45600.0,21.9685,22.0064,21.961,21.9988,45600.0
2013-08-29 14:10:00,29.08,29.08,29.02,29.04,26200.0,21.9988,21.9988,21.9534,21.9685,26200.0
2013-08-29 14:20:00,29.05,29.09,29.04,29.04,32000.0,21.9761,22.0064,21.9685,21.9685,32000.0
2013-08-29 14:30:00,29.04,29.08,29.04,29.06,41400.0,21.9685,21.9988,21.9685,21.9837,41400.0
2013-08-29 14:40:00,29.05,29.1,29.05,29.1,54000.0,21.9761,22.0139,21.9761,22.0139,54000.0
2013-08-29 14:50:00,29.1,29.11,29.06,29.06,50800.0,22.0139,22.0215,21.9837,21.9837,50800.0
2013-08-29 15:00:00,29.07,29.08,29.02,29.04,55600.0,21.9912,21.9988,21.9534,21.9685,55600.0
2013-08-29 15:10:00,29.06,29.06,29.02,29.02,60600.0,21.9837,21.9837,21.9534,21.9534,60600.0
2013-08-29 15:20:00,29.02,29.04,28.93,28.94,105000.0,21.9534,21.9685,21.8853,21.8929,105000.0
2013-08-29 15:30:00,28.94,28.96,28.89,28.95,128000.0,21.8929,21.908,21.8551,21.9004,128000.0
2013-08-29 15:40:00,28.94,28.98,28.93,28.96,133600.0,21.8929,21.9231,21.8853,21.908,133600.0
2013-08-29 15:50:00,28.96,28.98,28.95,28.97,283600.0,21.908,21.9231,21.9004,21.9156,283600.0
2013-08-30 09:30:00,29.04,29.04,28.89,28.96,94600.0,21.9685,21.9685,21.8551,21.908,94600.0
2013-08-30 09:40:00,28.96,29.06,28.88,28.96,107600.0,21.908,21.9837,21.8475,21.908,107600.0
2013-08-30 09:50:00,28.96,29.11,28.96,29.08,76600.0,21.908,22.0215,21.908,21.9988,76600.0
2013-08-30 10:00:00,29.07,29.07,28.93,28.95,119600.0,21.9912,21.9912,21.8853,21.9004,119600.0
2013-08-30 10:10:00,28.95,28.96,28.85,28.9,214400.0,21.9004,21.908,21.8248,21.8626,214400.0
2013-08-30 10:20:00,28.9,28.94,28.87,28.88,71000.0,21.8626,21.8929,21.8399,21.8475,71000.0
2013-08-30 10:30:00,28.88,28.97,28.87,28.96,99000.0,21.8475,21.9156,21.8399,21.908,99000.0
2013-08-30 10:40:00,28.96,28.98,28.91,28.98,132600.0,21.908,21.9231,21.8702,21.9231,132600.0
2013-08-30 10:50:00,28.98,28.98,28.92,28.93,74800.0,21.9231,21.9231,21.8778,21.8853,74800.0
2013-08-30 11:00:00,28.93,29.02,28.9,29.02,90800.0,21.8853,21.9534,21.8626,21.9534,90800.0
2013-08-30 11:10:00,29.03,29.08,29.01,29.06,43000.0,21.961,21.9988,21.9458,21.9837,43000.0
2013-08-30 11:20:00,29.05,29.08,29.03,29.04,62600.0,21.9761,21.9988,21.961,21.9685,62600.0
2013-08-30 11:30:00,29.02,29.03,28.95,28.97,33800.0,21.9534,21.961,21.9004,21.9156,33800.0
2013-08-30 11:40:00,28.96,29.0,28.94,28.98,29400.0,21.908,21.9383,21.8929,21.9231,29400.0
2013-08-30 11:50:00,28.98,28.99,28.97,28.99,52600.0,21.9231,21.9307,21.9156,21.9307,52600.0
2013-08-30 12:00:00,28.98,28.98,28.93,28.97,36600.0,21.9231,21.9231,21.8853,21.9156,36600.0
2013-08-30 12:10:00,28.97,29.0,28.96,28.97,26000.0,21.9156,21.9383,21.908,21.9156,26000.0
2013-08-30 12:20:00,28.97,28.98,28.93,28.96,26400.0,21.9156,21.9231,21.8853,21.908,26400.0
2013-08-30 12:30:00,28.96,28.97,28.92,28.93,18200.0,21.908,21.9156,21.8778,21.8853,18200.0
2013-08-30 12:40:00,28.93,28.96,28.91,28.95,23200.0,21.8853,21.908,21.8702,21.9004,23200.0
2013-08-30 12:50:00,28.95,28.98,28.93,28.97,20000.0,21.9004,21.9231,21.8853,21.9156,20000.0
2013-08-30 13:00:00,28.96,28.99,28.86,28.86,62200.0,21.908,21.9307,21.8324,21.8324,62200.0
2013-08-30 13:10:00,28.87,29.03,28.86,28.98,52000.0,21.8399,21.961,21.8324,21.9231,52000.0
2013-08-30 13:20:00,28.99,29.0,28.93,28.97,19200.0,21.9307,21.9383,21.8853,21.9156,19200.0
2013-08-30 13:30:00,28.98,28.99,28.93,28.96,13600.0,21.9231,21.9307,21.8853,21.908,13600.0
2013-08-30 13:40:00,28.95,29.0,28.92,29.0,20800.0,21.9004,21.9383,21.8778,21.9383,20800.0
2013-08-30 13:50:00,29.0,29.0,28.9,28.9,37200.0,21.9383,21.9383,21.8626,21.8626,37200.0
2013-08-30 14:00:00,28.91,28.92,28.88,28.9,37800.0,21.8702,21.8778,21.8475,21.8626,37800.0
2013-08-30 14:10:00,28.9,28.92,28.86,28.89,23200.0,21.8626,21.8778,21.8324,21.8551,23200.0
2013-08-30 14:20:00,28.88,28.9,28.86,28.88,13800.0,21.8475,21.8626,21.8324,21.8475,13800.0
2013-08-30 14:30:00,28.87,28.96,28.87,28.95,35600.0,21.8399,21.908,21.8399,21.9004,35600.0
2013-08-30 14:40:00,28.95,28.95,28.93,28.94,39000.0,21.9004,21.9004,21.8853,21.8929,39000.0
2013-08-30 14:50:00,28.95,28.99,28.95,28.98,50600.0,21.9004,21.9307,21.9004,21.9231,50600.0
2013-08-30 15:00:00,28.97,28.98,28.94,28.97,57000.0,21.9156,21.9231,21.8929,21.9156,57000.0
2013-08-30 15:10:00,28.96,28.99,28.93,28.98,93200.0,21.908,21.9307,21.8853,21.9231,93200.0
2013-08-30 15:20:00,28.98,28.99,28.95,28.95,58000.0,21.9231,21.9307,21.9004,21.9004,58000.0
2013-08-30 15:30:00,28.94,28.94,28.9,28.92,58600.0,21.8929,21.8929,21.8626,21.8778,58600.0
2013-08-30 15:40:00,28.92,28.92,28.83,28.84,191800.0,21.8778,21.8778,21.8097,21.8172,191800.0
2013-08-30 15:50:00,28.84,28.91,28.78,28.89,493600.0,21.8172,21.8702,21.7718,21.8551,493600.0
2013-09-03 09:30:00,29.26,29.58,29.26,29.47,179200.0,22.135,22.377,22.135,22.2938,179200.0
2013-09-03 09:40:00,29.48,29.53,29.39,29.41,75800.0,22.3014,22.3392,22.2333,22.2484,75800.0
2013-09-03 09:50:00,29.42,29.45,29.34,29.38,51800.0,22.256,22.2787,22.1955,22.2257,51800.0
2013-09-03 10:00:00,29.36,29.39,29.28,29.29,139400.0,22.2106,22.2333,22.1501,22.1577,139400.0
2013-09-03 10:10:00,29.29,29.35,29.29,29.32,60800.0,22.1577,22.203,22.1577,22.1804,60800.0
2013-09-03 10:20:00,29.32,29.36,29.3,29.34,62800.0,22.1804,22.2106,22.1652,22.1955,62800.0
2013-09-03 10:30:00,29.35,29.36,29.34,29.35,59600.0,22.203,22.2106,22.1955,22.203,59600.0
2013-09-03 10:40:00,29.35,29.35,29.32,29.35,35200.0,22.203,22.203,22.1804,22.203,35200.0
2013-09-03 10:50:00,29.33,29.33,29.25,29.25,67000.0,22.1879,22.1879,22.1274,22.1274,67000.0
2013-09-03 11:00:00,29.26,29.3,29.26,29.29,42200.0,22.135,22.1652,22.135,22.1577,42200.0
2013-09-03 11:10:00,29.29,29.32,29.23,29.23,32400.0,22.1577,22.1804,22.1123,22.1123,32400.0
2013-09-03 11:20:00,29.22,29.23,29.05,29.05,79800.0,22.1047,22.1123,21.9761,21.9761,79800.0
2013-09-03 11:30:00,29.05,29.11,29.04,29.1,60800.0,21.9761,22.0215,21.9685,22.0139,60800.0
2013-09-03 11:40:00,29.11,29.11,29.0,29.06,66200.0,22.0215,22.0215,21.9383,21.9837,66200.0
2013-09-03 11:50:00,29.06,29.06,29.02,29.02,30400.0,21.9837,21.9837,21.9534,21.9534,30400.0
2013-09-03 12:00:00,29.02,29.08,29.0,29.08,36400.0,21.9534,21.9988,21.9383,21.9988,36400.0
2013-09-03 12:10:00,29.08,29.08,29.0,29.0,29600.0,21.9988,21.9988,21.9383,21.9383,29600.0
2013-09-03 12:20:00,29.0,29.06,29.0,29.02,22200.0,21.9383,21.9837,21.9383,21.9534,22200.0
2013-09-03 12:30:00,29.02,29.03,28.99,29.01,26400.0,21.9534,21.961,21.9307,21.9458,26400.0
2013-09-03 12:40:00,29.01,29.01,28.92,28.96,32800.0,21.9458,21.9458,21.8778,21.908,32800.0
2013-09-03 12:50:00,28.96,28.97,28.91,28.92,29000.0,21.908,21.9156,21.8702,21.8778,29000.0
2013-09-03 13:00:00,28.93,28.93,28.89,28.93,35200.0,21.8853,21.8853,21.8551,21.8853,35200.0
2013-09-03 13:10:00,28.94,28.98,28.89,28.89,26400.0,21.8929,21.9231,21.8551,21.8551,26400.0
2013-09-03 13:20:00,28.89,28.93,28.85,28.93,39600.0,21.8551,21.8853,21.8248,21.8853,39600.0
2013-09-03 13:30:00,28.93,28.96,28.9,28.93,33200.0,21.8853,21.908,21.8626,21.8853,33200.0
2013-09-03 13:40:00,28.93,28.93,28.81,28.83,41200.0,21.8853,21.8853,21.7945,21.8097,41200.0
2013-09-03 13:50:00,28.84,28.89,28.83,28.84,37400.0,21.8172,21.8551,21.8097,21.8172,37400.0
2013-09-03 14:00:00,28.86,28.92,28.85,28.91,34800.0,21.8324,21.8778,21.8248,21.8702,34800.0
2013-09-03 14:10:00,28.91,28.98,28.91,28.95,32600.0,21.8702,21.9231,21.8702,21.9004,32600.0
2013-09-03 14:20:00,28.95,28.95,28.86,28.92,41600.0,21.9004,21.9004,21.8324,21.8778,41600.0
2013-09-03 14:30:00,28.92,28.93,28.86,28.92,44400.0,21.8778,21.8853,21.8324,21.8778,44400.0
2013-09-03 14:40:00,28.91,28.93,28.87,28.91,54800.0,21.8702,21.8853,21.8399,21.8702,54800.0
2013-09-03 14:50:00,28.91,29.01,28.86,29.0,87600.0,21.8702,21.9458,21.8324,21.9383,87600.0
2013-09-03 15:00:00,29.0,29.07,28.99,29.06,74800.0,21.9383,21.9912,21.9307,21.9837,74800.0
2013-09-03 15:10:00,29.06,29.1,29.04,29.08,71200.0,21.9837,22.0139,21.9685,21.9988,71200.0
2013-09-03 15:20:00,29.06,29.09,29.04,29.08,66000.0,21.9837,22.0064,21.9685,21.9988,66000.0
2013-09-03 15:30:00,29.08,29.11,29.06,29.11,103000.0,21.9988,22.0215,21.9837,22.0215,103000.0
2013-09-03 15:40:00,29.11,29.13,29.01,29.03,148800.0,22.0215,22.0366,21.9458,21.961,148800.0
2013-09-03 15:50:00,29.03,29.09,29.03,29.07,301400.0,21.961,22.0064,21.961,21.9912,301400.0
2013-09-04 09:30:00,29.13,29.25,29.06,29.15,135000.0,22.0366,22.1274,21.9837,22.0517,135000.0
2013-09-04 09:40:00,29.14,29.37,29.14,29.37,116800.0,22.0442,22.2182,22.0442,22.2182,116800.0
2013-09-04 09:50:00,29.37,29.45,29.36,29.36,80000.0,22.2182,22.2787,22.2106,22.2106,80000.0
2013-09-04 10:00:00,29.37,29.52,29.36,29.47,90600.0,22.2182,22.3316,22.2106,22.2938,90600.0
2013-09-04 10:10:00,29.47,29.54,29.45,29.53,137000.0,22.2938,22.3468,22.2787,22.3392,137000.0
2013-09-04 10:20:00,29.53,29.62,29.49,29.6,149800.0,22.3392,22.4073,22.309,22.3922,149800.0
2013-09-04 10:30:00,29.61,29.65,29.54,29.64,43000.0,22.3997,22.43,22.3468,22.4224,43000.0
2013-09-04 10:40:00,29.63,29.65,29.59,29.61,36000.0,22.4149,22.43,22.3846,22.3997,36000.0
2013-09-04 10:50:00,29.61,29.66,29.6,29.6,55400.0,22.3997,22.4376,22.3922,22.3922,55400.0
2013-09-04 11:00:00,29.61,29.68,29.59,29.68,42200.0,22.3997,22.4527,22.3846,22.4527,42200.0
2013-09-04 11:10:00,29.68,29.7,29.61,29.61,44400.0,22.4527,22.4678,22.3997,22.3997,44400.0
2013-09-04 11:20:00,29.61,29.64,29.61,29.64,36400.0,22.3997,22.4224,22.3997,22.4224,36400.0
2013-09-04 11:30:00,29.64,29.67,29.6,29.6,44200.0,22.4224,22.4451,22.3922,22.3922,44200.0
2013-09-04 11:40:00,29.6,29.66,29.6,29.62,91600.0,22.3922,22.4376,22.3922,22.4073,91600.0
2013-09-04 11:50:00,29.63,29.67,29.6,29.61,36200.0,22.4149,22.4451,22.3922,22.3997,36200.0
2013-09-04 12:00:00,29.61,29.65,29.59,29.65,45800.0,22.3997,22.43,22.3846,22.43,45800.0
2013-09-04 12:10:00,29.63,29.66,29.59,29.61,38400.0,22.4149,22.4376,22.3846,22.3997,38400.0
2013-09-04 12:20:00,29.63,29.64,29.57,29.57,43600.0,22.4149,22.4224,22.3695,22.3695,43600.0
2013-09-04 12:30:00,29.57,29.58,29.52,29.54,41200.0,22.3695,22.377,22.3316,22.3468,41200.0
2013-09-04 12:40:00,29.55,29.55,29.47,29.51,33800.0,22.3543,22.3543,22.2938,22.3241,33800.0
2013-09-04 12:50:00,29.51,29.51,29.47,29.49,70000.0,22.3241,22.3241,22.2938,22.309,70000.0
2013-09-04 13:00:00,29.49,29.52,29.46,29.46,160400.0,22.309,22.3316,22.2863,22.2863,160400.0
2013-09-04 13:10:00,29.46,29.53,29.46,29.52,74600.0,22.2863,22.3392,22.2863,22.3316,74600.0
2013-09-04 13:20:00,29.52,29.55,29.5,29.52,37400.0,22.3316,22.3543,22.3165,22.3316,37400.0
2013-09-04 13:30:00,29.52,29.53,29.48,29.49,25400.0,22.3316,22.3392,22.3014,22.309,25400.0
2013-09-04 13:40:00,29.49,29.5,29.46,29.46,35800.0,22.309,22.3165,22.2863,22.2863,35800.0
2013-09-04 13:50:00,29.46,29.46,29.41,29.43,30000.0,22.2863,22.2863,22.2484,22.2636,30000.0
2013-09-04 14:00:00,29.43,29.49,29.43,29.45,67400.0,22.2636,22.309,22.2636,22.2787,67400.0
2013-09-04 14:10:00,29.45,29.5,29.45,29.5,61400.0,22.2787,22.3165,22.2787,22.3165,61400.0
2013-09-04 14:20:00,29.5,29.5,29.46,29.46,46600.0,22.3165,22.3165,22.2863,22.2863,46600.0
2013-09-04 14:30:00,29.46,29.46,29.43,29.43,34000.0,22.2863,22.2863,22.2636,22.2636,34000.0
2013-09-04 14:40:00,29.42,29.49,29.41,29.48,54200.0,22.256,22.309,22.2484,22.3014,54200.0
2013-09-04 14:50:00,29.48,29.53,29.48,29.5,43800.0,22.3014,22.3392,22.3014,22.3165,43800.0
2013-09-04 15:00:00,29.5,29.5,29.43,29.49,52000.0,22.3165,22.3165,22.2636,22.309,52000.0
2013-09-04 15:10:00,29.49,29.5,29.45,29.5,66000.0,22.309,22.3165,22.2787,22.3165,66000.0
2013-09-04 15:20:00,29.5,29.52,29.41,29.47,112000.0,22.3165,22.3316,22.2484,22.2938,112000.0
2013-09-04 15:30:00,29.48,29.48,29.4,29.41,63400.0,22.3014,22.3014,22.2409,22.2484,63400.0
2013-09-04 15:40:00,29.42,29.49,29.41,29.47,117000.0,22.256,22.309,22.2484,22.2938,117000.0
2013-09-04 15:50:00,29.47,29.48,29.42,29.48,216600.0,22.2938,22.3014,22.256,22.3014,216600.0
2013-09-05 09:30:00,29.45,29.61,29.39,29.53,83600.0,22.2787,22.3997,22.2333,22.3392,83600.0
2013-09-05 09:40:00,29.55,29.65,29.49,29.65,61000.0,22.3543,22.43,22.309,22.43,61000.0
2013-09-05 09:50:00,29.63,29.66,29.56,29.64,69600.0,22.4149,22.4376,22.3619,22.4224,69600.0
2013-09-05 10:00:00,29.65,29.66,29.53,29.6,50200.0,22.43,22.4376,22.3392,22.3922,50200.0
2013-09-05 10:10:00,29.6,29.66,29.59,29.61,55800.0,22.3922,22.4376,22.3846,22.3997,55800.0
2013-09-05 10:20:00,29.61,29.63,29.56,29.61,114000.0,22.3997,22.4149,22.3619,22.3997,114000.0
2013-09-05 10:30:00,29.61,29.61,29.52,29.54,38800.0,22.3997,22.3997,22.3316,22.3468,38800.0
2013-09-05 10:40:00,29.53,29.55,29.51,29.54,24200.0,22.3392,22.3543,22.3241,22.3468,24200.0
2013-09-05 10:50:00,29.54,29.59,29.5,29.5,26200.0,22.3468,22.3846,22.3165,22.3165,26200.0
2013-09-05 11:00:00,29.52,29.56,29.5,29.53,18800.0,22.3316,22.3619,22.3165,22.3392,18800.0
2013-09-05 11:10:00,29.54,29.56,29.52,29.52,15200.0,22.3468,22.3619,22.3316,22.3316,15200.0
2013-09-05 11:20:00,29.52,29.56,29.5,29.52,16400.0,22.3316,22.3619,22.3165,22.3316,16400.0
2013-09-05 11:30:00,29.52,29.57,29.51,29.54,22400.0,22.3316,22.3695,22.3241,22.3468,22400.0
2013-09-05 11:40:00,29.54,29.58,29.54,29.55,15600.0,22.3468,22.377,22.3468,22.3543,15600.0
2013-09-05 11:50:00,29.57,29.57,29.54,29.57,14000.0,22.3695,22.3695,22.3468,22.3695,14000.0
2013-09-05 12:00:00,29.57,29.57,29.5,29.5,18400.0,22.3695,22.3695,22.3165,22.3165,18400.0
2013-09-05 12:10:00,29.51,29.54,29.5,29.51,12600.0,22.3241,22.3468,22.3165,22.3241,12600.0
2013-09-05 12:20:00,29.51,29.53,29.48,29.49,32000.0,22.3241,22.3392,22.3014,22.309,32000.0
2013-09-05 12:30:00,29.5,29.5,29.45,29.46,28200.0,22.3165,22.3165,22.2787,22.2863,28200.0
2013-09-05 12:40:00,29.46,29.49,29.46,29.49,17200.0,22.2863,22.309,22.2863,22.309,17200.0
2013-09-05 12:50:00,29.48,29.5,29.48,29.5,15000.0,22.3014,22.3165,22.3014,22.3165,15000.0
2013-09-05 13:00:00,29.49,29.49,29.45,29.45,29800.0,22.309,22.309,22.2787,22.2787,29800.0
2013-09-05 13:10:00,29.46,29.48,29.45,29.47,29000.0,22.2863,22.3014,22.2787,22.2938,29000.0
2013-09-05 13:20:00,29.47,29.49,29.46,29.46,12600.0,22.2938,22.309,22.2863,22.2863,12600.0
2013-09-05 13:30:00,29.46,29.5,29.44,29.49,34200.0,22.2863,22.3165,22.2711,22.309,34200.0
2013-09-05 13:40:00,29.48,29.51,29.48,29.49,13400.0,22.3014,22.3241,22.3014,22.309,13400.0
2013-09-05 13:50:00,29.5,29.5,29.44,29.47,39800.0,22.3165,22.3165,22.2711,22.2938,39800.0
2013-09-05 14:00:00,29.45,29.53,29.45,29.53,94400.0,22.2787,22.3392,22.2787,22.3392,94400.0
2013-09-05 14:10:00,29.53,29.56,29.52,29.54,27800.0,22.3392,22.3619,22.3316,22.3468,27800.0
2013-09-05 14:20:00,29.54,29.55,29.5,29.53,28000.0,22.3468,22.3543,22.3165,22.3392,28000.0
2013-09-05 14:30:00,29.53,29.58,29.53,29.55,85400.0,22.3392,22.377,22.3392,22.3543,85400.0
2013-09-05 14:40:00,29.55,29.55,29.51,29.52,18000.0,22.3543,22.3543,22.3241,22.3316,18000.0
2013-09-05 14:50:00,29.52,29.57,29.52,29.55,48600.0,22.3316,22.3695,22.3316,22.3543,48600.0
2013-09-05 15:00:00,29.55,29.55,29.52,29.53,39400.0,22.3543,22.3543,22.3316,22.3392,39400.0
2013-09-05 15:10:00,29.53,29.54,29.52,29.53,34800.0,22.3392,22.3468,22.3316,22.3392,34800.0
2013-09-05 15:20:00,29.53,29.54,29.5,29.52,41200.0,22.3392,22.3468,22.3165,22.3316,41200.0
2013-09-05 15:30:00,29.52,29.53,29.49,29.5,68800.0,22.3316,22.3392,22.309,22.3165,68800.0
2013-09-05 15:40:00,29.5,29.52,29.47,29.49,96600.0,22.3165,22.3316,22.2938,22.309,96600.0
2013-09-05 15:50:00,29.49,29.49,29.45,29.47,368400.0,22.309,22.309,22.2787,22.2938,368400.0
2013-09-06 09:30:00,29.51,29.51,29.34,29.34,162200.0,22.3241,22.3241,22.1955,22.1955,162200.0
2013-09-06 09:40:00,29.32,29.33,29.06,29.11,102400.0,22.1804,22.1879,21.9837,22.0215,102400.0
2013-09-06 09:50:00,29.13,29.14,29.03,29.05,102400.0,22.0366,22.0442,21.961,21.9761,102400.0
2013-09-06 10:00:00,29.05,29.06,28.88,29.04,110800.0,21.9761,21.9837,21.8475,21.9685,110800.0
2013-09-06 10:10:00,29.04,29.12,29.0,29.08,66200.0,21.9685,22.0291,21.9383,21.9988,66200.0
2013-09-06 10:20:00,29.08,29.11,29.03,29.06,143800.0,21.9988,22.0215,21.961,21.9837,143800.0
2013-09-06 10:30:00,29.07,29.14,29.07,29.07,78000.0,21.9912,22.0442,21.9912,21.9912,78000.0
2013-09-06 10:40:00,29.07,29.24,29.06,29.16,52800.0,21.9912,22.1198,21.9837,22.0593,52800.0
2013-09-06 10:50:00,29.16,29.22,29.14,29.21,47000.0,22.0593,22.1047,22.0442,22.0971,47000.0
2013-09-06 11:00:00,29.21,29.29,29.21,29.23,56000.0,22.0971,22.1577,22.0971,22.1123,56000.0
2013-09-06 11:10:00,29.23,29.25,29.2,29.21,31200.0,22.1123,22.1274,22.0896,22.0971,31200.0
2013-09-06 11:20:00,29.21,29.25,29.2,29.23,74600.0,22.0971,22.1274,22.0896,22.1123,74600.0
2013-09-06 11:30:00,29.24,29.33,29.24,29.32,30600.0,22.1198,22.1879,22.1198,22.1804,30600.0
2013-09-06 11:40:00,29.31,29.34,29.25,29.25,20400.0,22.1728,22.1955,22.1274,22.1274,20400.0
2013-09-06 11:50:00,29.25,29.27,29.2,29.27,79800.0,22.1274,22.1425,22.0896,22.1425,79800.0
2013-09-06 12:00:00,29.28,29.29,29.22,29.23,20800.0,22.1501,22.1577,22.1047,22.1123,20800.0
2013-09-06 12:10:00,29.23,29.28,29.22,29.28,15200.0,22.1123,22.1501,22.1047,22.1501,15200.0
2013-09-06 12:20:00,29.29,29.29,29.22,29.25,38400.0,22.1577,22.1577,22.1047,22.1274,38400.0
2013-09-06 12:30:00,29.26,29.28,29.22,29.22,28000.0,22.135,22.1501,22.1047,22.1047,28000.0
2013-09-06 12:40:00,29.22,29.24,29.2,29.22,26800.0,22.1047,22.1198,22.0896,22.1047,26800.0
2013-09-06 12:50:00,29.23,29.23,29.21,29.21,16800.0,22.1123,22.1123,22.0971,22.0971,16800.0
2013-09-06 13:00:00,29.21,29.25,29.21,29.24,32800.0,22.0971,22.1274,22.0971,22.1198,32800.0
2013-09-06 13:10:00,29.23,29.23,29.19,29.22,40000.0,22.1123,22.1123,22.082,22.1047,40000.0
2013-09-06 13:20:00,29.23,29.23,29.18,29.21,25200.0,22.1123,22.1123,22.0744,22.0971,25200.0
2013-09-06 13:30:00,29.2,29.25,29.2,29.25,40200.0,22.0896,22.1274,22.0896,22.1274,40200.0
2013-09-06 13:40:00,29.25,29.3,29.23,29.29,32400.0,22.1274,22.1652,22.1123,22.1577,32400.0
2013-09-06 13:50:00,29.29,29.3,29.27,29.27,38800.0,22.1577,22.1652,22.1425,22.1425,38800.0
2013-09-06 14:00:00,29.27,29.32,29.27,29.29,33600.0,22.1425,22.1804,22.1425,22.1577,33600.0
2013-09-06 14:10:00,29.29,29.3,29.25,29.28,63200.0,22.1577,22.1652,22.1274,22.1501,63200.0
2013-09-06 14:20:00,29.29,29.35,29.28,29.34,33400.0,22.1577,22.203,22.1501,22.1955,33400.0
2013-09-06 14:30:00,29.34,29.35,29.3,29.32,44400.0,22.1955,22.203,22.1652,22.1804,44400.0
2013-09-06 14:40:00,29.32,29.32,29.27,29.28,62800.0,22.1804,22.1804,22.1425,22.1501,62800.0
2013-09-06 14:50:00,29.28,29.28,29.21,29.24,95400.0,22.1501,22.1501,22.0971,22.1198,95400.0
2013-09-06 15:00:00,29.24,29.25,29.17,29.18,95400.0,22.1198,22.1274,22.0669,22.0744,95400.0
2013-09-06 15:10:00,29.18,29.24,29.14,29.24,77400.0,22.0744,22.1198,22.0442,22.1198,77400.0
2013-09-06 15:20:00,29.24,29.25,29.21,29.24,64200.0,22.1198,22.1274,22.0971,22.1198,64200.0
2013-09-06 15:30:00,29.24,29.25,29.2,29.25,125800.0,22.1198,22.1274,22.0896,22.1274,125800.0
2013-09-06 15:40:00,29.25,29.27,29.18,29.18,135800.0,22.1274,22.1425,22.0744,22.0744,135800.0
2013-09-06 15:50:00,29.18,29.24,29.16,29.18,261800.0,22.0744,22.1198,22.0593,22.0744,261800.0
2013-09-09 09:30:00,29.26,29.43,29.23,29.34,151000.0,22.135,22.2636,22.1123,22.1955,151000.0
2013-09-09 09:40:00,29.36,29.43,29.33,29.4,69200.0,22.2106,22.2636,22.1879,22.2409,69200.0
2013-09-09 09:50:00,29.42,29.45,29.31,29.32,133200.0,22.256,22.2787,22.1728,22.1804,133200.0
2013-09-09 10:00:00,29.33,29.38,29.21,29.21,79200.0,22.1879,22.2257,22.0971,22.0971,79200.0
2013-09-09 10:10:00,29.23,29.25,29.2,29.21,74000.0,22.1123,22.1274,22.0896,22.0971,74000.0
2013-09-09 10:20:00,29.21,29.26,29.19,29.19,102600.0,22.0971,22.135,22.082,22.082,102600.0
2013-09-09 10:30:00,29.19,29.32,29.19,29.27,76400.0,22.082,22.1804,22.082,22.1425,76400.0
2013-09-09 10:40:00,29.27,29.35,29.26,29.32,69000.0,22.1425,22.203,22.135,22.1804,69000.0
2013-09-09 10:50:00,29.31,29.36,29.31,29.36,61200.0,22.1728,22.2106,22.1728,22.2106,61200.0
2013-09-09 11:00:00,29.36,29.37,29.33,29.33,64800.0,22.2106,22.2182,22.1879,22.1879,64800.0
2013-09-09 11:10:00,29.34,29.36,29.33,29.34,57400.0,22.1955,22.2106,22.1879,22.1955,57400.0
2013-09-09 11:20:00,29.33,29.36,29.32,29.36,42400.0,22.1879,22.2106,22.1804,22.2106,42400.0
2013-09-09 11:30:00,29.36,29.39,29.35,29.38,77400.0,22.2106,22.2333,22.203,22.2257,77400.0
2013-09-09 11:40:00,29.38,29.39,29.35,29.36,48200.0,22.2257,22.2333,22.203,22.2106,48200.0
2013-09-09 11:50:00,29.36,29.38,29.34,29.34,21800.0,22.2106,22.2257,22.1955,22.1955,21800.0
2013-09-09 12:00:00,29.35,29.38,29.34,29.37,366000.0,22.203,22.2257,22.1955,22.2182,366000.0
2013-09-09 12:10:00,29.38,29.47,29.36,29.45,106200.0,22.2257,22.2938,22.2106,22.2787,106200.0
2013-09-09 12:20:00,29.45,29.45,29.39,29.41,73400.0,22.2787,22.2787,22.2333,22.2484,73400.0
2013-09-09 12:30:00,29.4,29.41,29.35,29.36,53600.0,22.2409,22.2484,22.203,22.2106,53600.0
2013-09-09 12:40:00,29.36,29.38,29.36,29.37,13200.0,22.2106,22.2257,22.2106,22.2182,13200.0
2013-09-09 12:50:00,29.37,29.39,29.36,29.37,15600.0,22.2182,22.2333,22.2106,22.2182,15600.0
2013-09-09 13:00:00,29.39,29.39,29.34,29.35,24600.0,22.2333,22.2333,22.1955,22.203,24600.0
2013-09-09 13:10:00,29.35,29.36,29.34,29.35,18400.0,22.203,22.2106,22.1955,22.203,18400.0
2013-09-09 13:20:00,29.35,29.38,29.35,29.36,26200.0,22.203,22.2257,22.203,22.2106,26200.0
2013-09-09 13:30:00,29.36,29.39,29.34,29.34,56000.0,22.2106,22.2333,22.1955,22.1955,56000.0
2013-09-09 13:40:00,29.34,29.38,29.34,29.34,74400.0,22.1955,22.2257,22.1955,22.1955,74400.0
2013-09-09 13:50:00,29.35,29.42,29.35,29.41,40400.0,22.203,22.256,22.203,22.2484,40400.0
2013-09-09 14:00:00,29.41,29.45,29.41,29.43,42400.0,22.2484,22.2787,22.2484,22.2636,42400.0
2013-09-09 14:10:00,29.43,29.49,29.42,29.48,65400.0,22.2636,22.309,22.256,22.3014,65400.0
2013-09-09 14:20:00,29.48,29.48,29.42,29.43,86800.0,22.3014,22.3014,22.256,22.2636,86800.0
2013-09-09 14:30:00,29.43,29.47,29.39,29.43,81600.0,22.2636,22.2938,22.2333,22.2636,81600.0
2013-09-09 14:40:00,29.43,29.47,29.41,29.47,86200.0,22.2636,22.2938,22.2484,22.2938,86200.0
2013-09-09 14:50:00,29.46,29.47,29.43,29.43,29400.0,22.2863,22.2938,22.2636,22.2636,29400.0
2013-09-09 15:00:00,29.43,29.46,29.43,29.45,42200.0,22.2636,22.2863,22.2636,22.2787,42200.0
2013-09-09 15:10:00,29.45,29.48,29.43,29.46,40200.0,22.2787,22.3014,22.2636,22.2863,40200.0
2013-09-09 15:20:00,29.46,29.46,29.42,29.44,63200.0,22.2863,22.2863,22.256,22.2711,63200.0
2013-09-09 15:30:00,29.44,29.47,29.43,29.44,67400.0,22.2711,22.2938,22.2636,22.2711,67400.0
2013-09-09 15:40:00,29.44,29.49,29.44,29.49,97000.0,22.2711,22.309,22.2711,22.309,97000.0
2013-09-09 15:50:00,29.49,29.53,29.48,29.52,271400.0,22.309,22.3392,22.3014,22.3316,271400.0
2013-09-10 09:30:00,29.73,29.89,29.63,29.8,75200.0,22.4905,22.6116,22.4149,22.5435,75200.0
2013-09-10 09:40:00,29.78,29.85,29.75,29.85,50400.0,22.5283,22.5813,22.5056,22.5813,50400.0
2013-09-10 09:50:00,29.86,29.89,29.82,29.89,195400.0,22.5889,22.6116,22.5586,22.6116,195400.0
2013-09-10 10:00:00,29.9,29.91,29.86,29.91,79400.0,22.6191,22.6267,22.5889,22.6267,79400.0
2013-09-10 10:10:00,29.9,29.95,29.88,29.91,112200.0,22.6191,22.6569,22.604,22.6267,112200.0
2013-09-10 10:20:00,29.92,29.96,29.92,29.94,29200.0,22.6342,22.6645,22.6342,22.6494,29200.0
2013-09-10 10:30:00,29.93,29.95,29.9,29.92,47400.0,22.6418,22.6569,22.6191,22.6342,47400.0
2013-09-10 10:40:00,29.92,29.96,29.91,29.95,44200.0,22.6342,22.6645,22.6267,22.6569,44200.0
2013-09-10 10:50:00,29.95,30.0,29.93,29.96,46600.0,22.6569,22.6948,22.6418,22.6645,46600.0
2013-09-10 11:00:00,29.95,30.01,29.93,30.0,66200.0,22.6569,22.7023,22.6418,22.6948,66200.0
2013-09-10 11:10:00,30.0,30.01,29.98,29.98,45200.0,22.6948,22.7023,22.6796,22.6796,45200.0
2013-09-10 11:20:00,29.98,30.03,29.98,30.0,105400.0,22.6796,22.7175,22.6796,22.6948,105400.0
2013-09-10 11:30:00,30.0,30.01,29.93,29.96,34600.0,22.6948,22.7023,22.6418,22.6645,34600.0
2013-09-10 11:40:00,29.95,29.96,29.9,29.93,55400.0,22.6569,22.6645,22.6191,22.6418,55400.0
2013-09-10 11:50:00,29.93,29.97,29.93,29.93,23800.0,22.6418,22.6721,22.6418,22.6418,23800.0
2013-09-10 12:00:00,29.93,29.93,29.9,29.93,31400.0,22.6418,22.6418,22.6191,22.6418,31400.0
2013-09-10 12:10:00,29.93,29.94,29.9,29.9,18000.0,22.6418,22.6494,22.6191,22.6191,18000.0
2013-09-10 12:20:00,29.91,29.92,29.87,29.9,31200.0,22.6267,22.6342,22.5964,22.6191,31200.0
2013-09-10 12:30:00,29.89,29.93,29.89,29.92,29000.0,22.6116,22.6418,22.6116,22.6342,29000.0
2013-09-10 12:40:00,29.92,29.94,29.91,29.93,30400.0,22.6342,22.6494,22.6267,22.6418,30400.0
2013-09-10 12:50:00,29.92,29.97,29.92,29.96,22400.0,22.6342,22.6721,22.6342,22.6645,22400.0
2013-09-10 13:00:00,29.95,29.95,29.9,29.92,30000.0,22.6569,22.6569,22.6191,22.6342,30000.0
2013-09-10 13:10:00,29.92,29.93,29.91,29.93,34800.0,22.6342,22.6418,22.6267,22.6418,34800.0
2013-09-10 13:20:00,29.93,29.96,29.92,29.93,45000.0,22.6418,22.6645,22.6342,22.6418,45000.0
2013-09-10 13:30:00,29.94,29.95,29.92,29.93,21200.0,22.6494,22.6569,22.6342,22.6418,21200.0
2013-09-10 13:40:00,29.93,29.94,29.91,29.93,26000.0,22.6418,22.6494,22.6267,22.6418,26000.0
2013-09-10 13:50:00,29.93,29.95,29.93,29.93,24400.0,22.6418,22.6569,22.6418,22.6418,24400.0
2013-09-10 14:00:00,29.93,29.95,29.92,29.93,60200.0,22.6418,22.6569,22.6342,22.6418,60200.0
2013-09-10 14:10:00,29.93,29.96,29.92,29.95,68400.0,22.6418,22.6645,22.6342,22.6569,68400.0
2013-09-10 14:20:00,29.95,29.97,29.95,29.96,45600.0,22.6569,22.6721,22.6569,22.6645,45600.0
2013-09-10 14:30:00,29.96,29.97,29.93,29.93,81400.0,22.6645,22.6721,22.6418,22.6418,81400.0
2013-09-10 14:40:00,29.93,29.96,29.93,29.95,39200.0,22.6418,22.6645,22.6418,22.6569,39200.0
2013-09-10 14:50:00,29.95,29.97,29.93,29.96,43000.0,22.6569,22.6721,22.6418,22.6645,43000.0
2013-09-10 15:00:00,29.97,29.97,29.93,29.93,86200.0,22.6721,22.6721,22.6418,22.6418,86200.0
2013-09-10 15:10:00,29.93,29.97,29.92,29.95,70600.0,22.6418,22.6721,22.6342,22.6569,70600.0
2013-09-10 15:20:00,29.95,29.97,29.95,29.96,101200.0,22.6569,22.6721,22.6569,22.6645,101200.0
2013-09-10 15:30:00,29.96,29.99,29.95,29.95,155200.0,22.6645,22.6872,22.6569,22.6569,155200.0
2013-09-10 15:40:00,29.95,29.95,29.9,29.94,137800.0,22.6569,22.6569,22.6191,22.6494,137800.0
2013-09-10 15:50:00,29.94,29.98,29.93,29.97,573600.0,22.6494,22.6796,22.6418,22.6721,573600.0
2013-09-11 09:30:00,29.98,30.1,29.92,30.07,127400.0,22.6796,22.7704,22.6342,22.7477,127400.0
2013-09-11 09:40:00,30.08,30.15,30.04,30.13,129000.0,22.7553,22.8082,22.725,22.7931,129000.0
2013-09-11 09:50:00,30.13,30.16,30.0,30.04,145600.0,22.7931,22.8158,22.6948,22.725,145600.0
2013-09-11 10:00:00,30.02,30.16,30.01,30.13,144600.0,22.7099,22.8158,22.7023,22.7931,144600.0
2013-09-11 10:10:00,30.13,30.18,30.11,30.15,105000.0,22.7931,22.8309,22.778,22.8082,105000.0
2013-09-11 10:20:00,30.15,30.18,30.13,30.15,50000.0,22.8082,22.8309,22.7931,22.8082,50000.0
2013-09-11 10:30:00,30.16,30.24,30.14,30.15,193400.0,22.8158,22.8763,22.8007,22.8082,193400.0
2013-09-11 10:40:00,30.15,30.15,30.09,30.11,63200.0,22.8082,22.8082,22.7629,22.778,63200.0
2013-09-11 10:50:00,30.11,30.14,30.08,30.12,100200.0,22.778,22.8007,22.7553,22.7855,100200.0
2013-09-11 11:00:00,30.13,30.19,30.13,30.18,40800.0,22.7931,22.8385,22.7931,22.8309,40800.0
2013-09-11 11:10:00,30.17,30.17,30.14,30.16,72600.0,22.8234,22.8234,22.8007,22.8158,72600.0
2013-09-11 11:20:00,30.16,30.2,30.15,30.18,159000.0,22.8158,22.8461,22.8082,22.8309,159000.0
2013-09-11 11:30:00,30.19,30.25,30.19,30.22,75400.0,22.8385,22.8839,22.8385,22.8612,75400.0
2013-09-11 11:40:00,30.23,30.28,30.2,30.28,48200.0,22.8688,22.9066,22.8461,22.9066,48200.0
2013-09-11 11:50:00,30.27,30.31,30.25,30.31,107200.0,22.899,22.9293,22.8839,22.9293,107200.0
2013-09-11 12:00:00,30.3,30.31,30.25,30.3,76000.0,22.9217,22.9293,22.8839,22.9217,76000.0
2013-09-11 12:10:00,30.3,30.32,30.3,30.32,47400.0,22.9217,22.9368,22.9217,22.9368,47400.0
2013-09-11 12:20:00,30.32,30.41,30.32,30.41,136800.0,22.9368,23.0049,22.9368,23.0049,136800.0
2013-09-11 12:30:00,30.41,30.42,30.35,30.38,88800.0,23.0049,23.0125,22.9595,22.9822,88800.0
2013-09-11 12:40:00,30.38,30.38,30.3,30.35,108000.0,22.9822,22.9822,22.9217,22.9595,108000.0
2013-09-11 12:50:00,30.35,30.37,30.34,30.37,31600.0,22.9595,22.9747,22.952,22.9747,31600.0
2013-09-11 13:00:00,30.36,30.36,30.34,30.35,52200.0,22.9671,22.9671,22.952,22.9595,52200.0
2013-09-11 13:10:00,30.35,30.4,30.34,30.39,87400.0,22.9595,22.9974,22.952,22.9898,87400.0
2013-09-11 13:20:00,30.38,30.42,30.36,30.42,45000.0,22.9822,23.0125,22.9671,23.0125,45000.0
2013-09-11 13:30:00,30.42,30.46,30.37,30.38,82200.0,23.0125,23.0428,22.9747,22.9822,82200.0
2013-09-11 13:40:00,30.37,30.42,30.36,30.41,46800.0,22.9747,23.0125,22.9671,23.0049,46800.0
2013-09-11 13:50:00,30.41,30.42,30.38,30.41,49600.0,23.0049,23.0125,22.9822,23.0049,49600.0
2013-09-11 14:00:00,30.41,30.47,30.41,30.47,58000.0,23.0049,23.0503,23.0049,23.0503,58000.0
2013-09-11 14:10:00,30.47,30.48,30.4,30.4,55200.0,23.0503,23.0579,22.9974,22.9974,55200.0
2013-09-11 14:20:00,30.4,30.42,30.38,30.39,51800.0,22.9974,23.0125,22.9822,22.9898,51800.0
2013-09-11 14:30:00,30.39,30.4,30.36,30.38,47000.0,22.9898,22.9974,22.9671,22.9822,47000.0
2013-09-11 14:40:00,30.38,30.39,30.35,30.38,28400.0,22.9822,22.9898,22.9595,22.9822,28400.0
2013-09-11 14:50:00,30.38,30.39,30.32,30.36,158800.0,22.9822,22.9898,22.9368,22.9671,158800.0
2013-09-11 15:00:00,30.36,30.37,30.33,30.34,55600.0,22.9671,22.9747,22.9444,22.952,55600.0
2013-09-11 15:10:00,30.34,30.35,30.27,30.29,118600.0,22.952,22.9595,22.899,22.9141,118600.0
2013-09-11 15:20:00,30.29,30.31,30.27,30.29,127800.0,22.9141,22.9293,22.899,22.9141,127800.0
2013-09-11 15:30:00,30.28,30.31,30.25,30.29,264800.0,22.9066,22.9293,22.8839,22.9141,264800.0
2013-09-11 15:40:00,30.29,30.32,30.27,30.31,153600.0,22.9141,22.9368,22.899,22.9293,153600.0
2013-09-11 15:50:00,30.31,30.41,30.3,30.41,479800.0,22.9293,23.0049,22.9217,23.0049,479800.0
2013-09-12 09:30:00,30.44,30.45,30.25,30.28,77000.0,23.0276,23.0352,22.8839,22.9066,77000.0
2013-09-12 09:40:00,30.28,30.4,30.27,30.39,50000.0,22.9066,22.9974,22.899,22.9898,50000.0
2013-09-12 09:50:00,30.4,30.46,30.4,30.41,87200.0,22.9974,23.0428,22.9974,23.0049,87200.0
2013-09-12 10:00:00,30.4,30.4,30.32,30.36,49200.0,22.9974,22.9974,22.9368,22.9671,49200.0
2013-09-12 10:10:00,30.36,30.36,30.33,30.34,15200.0,22.9671,22.9671,22.9444,22.952,15200.0
2013-09-12 10:20:00,30.33,30.37,30.31,30.36,32000.0,22.9444,22.9747,22.9293,22.9671,32000.0
2013-09-12 10:30:00,30.36,30.39,30.36,30.36,36600.0,22.9671,22.9898,22.9671,22.9671,36600.0
2013-09-12 10:40:00,30.36,30.4,30.36,30.36,37200.0,22.9671,22.9974,22.9671,22.9671,37200.0
2013-09-12 10:50:00,30.36,30.39,30.33,30.34,35600.0,22.9671,22.9898,22.9444,22.952,35600.0
2013-09-12 11:00:00,30.34,30.39,30.34,30.36,47000.0,22.952,22.9898,22.952,22.9671,47000.0
2013-09-12 11:10:00,30.36,30.36,30.32,30.32,21200.0,22.9671,22.9671,22.9368,22.9368,21200.0
2013-09-12 11:20:00,30.33,30.35,30.31,30.31,31400.0,22.9444,22.9595,22.9293,22.9293,31400.0
2013-09-12 11:30:00,30.31,30.36,30.3,30.3,71200.0,22.9293,22.9671,22.9217,22.9217,71200.0
2013-09-12 11:40:00,30.3,30.34,30.3,30.34,52800.0,22.9217,22.952,22.9217,22.952,52800.0
2013-09-12 11:50:00,30.34,30.34,30.31,30.32,30600.0,22.952,22.952,22.9293,22.9368,30600.0
2013-09-12 12:00:00,30.32,30.33,30.29,30.31,27600.0,22.9368,22.9444,22.9141,22.9293,27600.0
2013-09-12 12:10:00,30.32,30.32,30.26,30.31,47000.0,22.9368,22.9368,22.8915,22.9293,47000.0
2013-09-12 12:20:00,30.31,30.35,30.28,30.35,122600.0,22.9293,22.9595,22.9066,22.9595,122600.0
2013-09-12 12:30:00,30.35,30.36,30.34,30.35,32000.0,22.9595,22.9671,22.952,22.9595,32000.0
2013-09-12 12:40:00,30.36,30.39,30.35,30.37,43000.0,22.9671,22.9898,22.9595,22.9747,43000.0
2013-09-12 12:50:00,30.37,30.42,30.37,30.41,53600.0,22.9747,23.0125,22.9747,23.0049,53600.0
2013-09-12 13:00:00,30.41,30.47,30.41,30.46,44200.0,23.0049,23.0503,23.0049,23.0428,44200.0
2013-09-12 13:10:00,30.46,30.5,30.46,30.5,63200.0,23.0428,23.073,23.0428,23.073,63200.0
2013-09-12 13:20:00,30.5,30.59,30.5,30.57,147800.0,23.073,23.1411,23.073,23.126,147800.0
2013-09-12 13:30:00,30.57,30.57,30.41,30.42,94800.0,23.126,23.126,23.0049,23.0125,94800.0
2013-09-12 13:40:00,30.42,30.43,30.38,30.38,27200.0,23.0125,23.0201,22.9822,22.9822,27200.0
2013-09-12 13:50:00,30.38,30.42,30.38,30.42,55000.0,22.9822,23.0125,22.9822,23.0125,55000.0
2013-09-12 14:00:00,30.42,30.42,30.4,30.4,37400.0,23.0125,23.0125,22.9974,22.9974,37400.0
2013-09-12 14:10:00,30.4,30.42,30.38,30.4,51600.0,22.9974,23.0125,22.9822,22.9974,51600.0
2013-09-12 14:20:00,30.4,30.42,30.39,30.4,49000.0,22.9974,23.0125,22.9898,22.9974,49000.0
2013-09-12 14:30:00,30.4,30.4,30.37,30.38,52600.0,22.9974,22.9974,22.9747,22.9822,52600.0
2013-09-12 14:40:00,30.38,30.42,30.38,30.42,51400.0,22.9822,23.0125,22.9822,23.0125,51400.0
2013-09-12 14:50:00,30.42,30.48,30.42,30.47,78200.0,23.0125,23.0579,23.0125,23.0503,78200.0
2013-09-12 15:00:00,30.47,30.47,30.39,30.4,91400.0,23.0503,23.0503,22.9898,22.9974,91400.0
2013-09-12 15:10:00,30.4,30.41,30.39,30.4,92200.0,22.9974,23.0049,22.9898,22.9974,92200.0
2013-09-12 15:20:00,30.4,30.42,30.4,30.42,76400.0,22.9974,23.0125,22.9974,23.0125,76400.0
2013-09-12 15:30:00,30.42,30.44,30.4,30.43,127400.0,23.0125,23.0276,22.9974,23.0201,127400.0
2013-09-12 15:40:00,30.43,30.43,30.4,30.4,210800.0,23.0201,23.0201,22.9974,22.9974,210800.0
2013-09-12 15:50:00,30.4,30.44,30.39,30.43,536800.0,22.9974,23.0276,22.9898,23.0201,536800.0
2013-09-13 09:30:00,30.53,30.53,30.43,30.49,154200.0,23.0957,23.0957,23.0201,23.0654,154200.0
2013-09-13 09:40:00,30.5,30.53,30.48,30.52,169200.0,23.073,23.0957,23.0579,23.0881,169200.0
2013-09-13 09:50:00,30.52,30.55,30.45,30.5,163600.0,23.0881,23.1108,23.0352,23.073,163600.0
2013-09-13 10:00:00,30.51,30.51,30.45,30.5,270000.0,23.0806,23.0806,23.0352,23.073,270000.0
2013-09-13 10:10:00,30.49,30.51,30.47,30.48,77600.0,23.0654,23.0806,23.0503,23.0579,77600.0
2013-09-13 10:20:00,30.48,30.54,30.47,30.52,161400.0,23.0579,23.1033,23.0503,23.0881,161400.0
2013-09-13 10:30:00,30.52,30.53,30.5,30.53,38600.0,23.0881,23.0957,23.073,23.0957,38600.0
2013-09-13 10:40:00,30.54,30.57,30.5,30.53,150600.0,23.1033,23.126,23.073,23.0957,150600.0
2013-09-13 10:50:00,30.53,30.58,30.53,30.54,32000.0,23.0957,23.1335,23.0957,23.1033,32000.0
2013-09-13 11:00:00,30.54,30.56,30.53,30.54,23600.0,23.1033,23.1184,23.0957,23.1033,23600.0
2013-09-13 11:10:00,30.53,30.56,30.53,30.55,53800.0,23.0957,23.1184,23.0957,23.1108,53800.0
2013-09-13 11:20:00,30.55,30.58,30.53,30.54,48800.0,23.1108,23.1335,23.0957,23.1033,48800.0
2013-09-13 11:30:00,30.54,30.55,30.53,30.55,41400.0,23.1033,23.1108,23.0957,23.1108,41400.0
2013-09-13 11:40:00,30.55,30.56,30.53,30.56,62400.0,23.1108,23.1184,23.0957,23.1184,62400.0
2013-09-13 11:50:00,30.55,30.57,30.54,30.55,62000.0,23.1108,23.126,23.1033,23.1108,62000.0
2013-09-13 12:00:00,30.55,30.56,30.54,30.55,60000.0,23.1108,23.1184,23.1033,23.1108,60000.0
2013-09-13 12:10:00,30.54,30.55,30.53,30.53,29000.0,23.1033,23.1108,23.0957,23.0957,29000.0
2013-09-13 12:20:00,30.53,30.54,30.5,30.5,47800.0,23.0957,23.1033,23.073,23.073,47800.0
2013-09-13 12:30:00,30.5,30.52,30.49,30.5,131200.0,23.073,23.0881,23.0654,23.073,131200.0
2013-09-13 12:40:00,30.5,30.52,30.5,30.51,32800.0,23.073,23.0881,23.073,23.0806,32800.0
2013-09-13 12:50:00,30.51,30.52,30.5,30.5,22200.0,23.0806,23.0881,23.073,23.073,22200.0
2013-09-13 13:00:00,30.5,30.52,30.5,30.5,39800.0,23.073,23.0881,23.073,23.073,39800.0
2013-09-13 13:10:00,30.5,30.52,30.5,30.52,35600.0,23.073,23.0881,23.073,23.0881,35600.0
2013-09-13 13:20:00,30.51,30.52,30.5,30.52,23000.0,23.0806,23.0881,23.073,23.0881,23000.0
2013-09-13 13:30:00,30.52,30.52,30.5,30.5,24000.0,23.0881,23.0881,23.073,23.073,24000.0
2013-09-13 13:40:00,30.5,30.52,30.5,30.5,38200.0,23.073,23.0881,23.073,23.073,38200.0
2013-09-13 13:50:00,30.51,30.52,30.5,30.51,24800.0,23.0806,23.0881,23.073,23.0806,24800.0
2013-09-13 14:00:00,30.5,30.53,30.5,30.5,75600.0,23.073,23.0957,23.073,23.073,75600.0
2013-09-13 14:10:00,30.5,30.52,30.5,30.5,71400.0,23.073,23.0881,23.073,23.073,71400.0
2013-09-13 14:20:00,30.5,30.51,30.49,30.49,25000.0,23.073,23.0806,23.0654,23.0654,25000.0
2013-09-13 14:30:00,30.49,30.5,30.47,30.5,74800.0,23.0654,23.073,23.0503,23.073,74800.0
2013-09-13 14:40:00,30.5,30.53,30.5,30.5,51400.0,23.073,23.0957,23.073,23.073,51400.0
2013-09-13 14:50:00,30.5,30.52,30.5,30.5,51800.0,23.073,23.0881,23.073,23.073,51800.0
2013-09-13 15:00:00,30.5,30.52,30.5,30.5,146800.0,23.073,23.0881,23.073,23.073,146800.0
2013-09-13 15:10:00,30.5,30.55,30.5,30.54,97400.0,23.073,23.1108,23.073,23.1033,97400.0
2013-09-13 15:20:00,30.54,30.55,30.5,30.5,56000.0,23.1033,23.1108,23.073,23.073,56000.0
2013-09-13 15:30:00,30.5,30.52,30.5,30.5,85800.0,23.073,23.0881,23.073,23.073,85800.0
2013-09-13 15:40:00,30.5,30.52,30.5,30.51,115800.0,23.073,23.0881,23.073,23.0806,115800.0
2013-09-13 15:50:00,30.51,30.53,30.5,30.53,413400.0,23.0806,23.0957,23.073,23.0957,413400.0
2013-09-16 09:30:00,31.01,31.02,30.84,30.89,212600.0,23.4588,23.4664,23.3302,23.368,212600.0
2013-09-16 09:40:00,30.89,30.97,30.85,30.97,50000.0,23.368,23.4286,23.3378,23.4286,50000.0
2013-09-16 09:50:00,30.96,30.96,30.86,30.9,83600.0,23.421,23.421,23.3453,23.3756,83600.0
2013-09-16 10:00:00,30.9,30.95,30.85,30.93,89800.0,23.3756,23.4134,23.3378,23.3983,89800.0
2013-09-16 10:10:00,30.94,31.02,30.94,31.01,85400.0,23.4059,23.4664,23.4059,23.4588,85400.0
2013-09-16 10:20:00,31.01,31.04,30.98,31.0,61400.0,23.4588,23.4815,23.4361,23.4513,61400.0
2013-09-16 10:30:00,31.0,31.07,31.0,31.03,69000.0,23.4513,23.5042,23.4513,23.474,69000.0
2013-09-16 10:40:00,31.04,31.04,30.99,31.02,58400.0,23.4815,23.4815,23.4437,23.4664,58400.0
2013-09-16 10:50:00,31.03,31.04,30.92,30.93,66400.0,23.474,23.4815,23.3907,23.3983,66400.0
2013-09-16 11:00:00,30.93,30.97,30.93,30.97,87600.0,23.3983,23.4286,23.3983,23.4286,87600.0
2013-09-16 11:10:00,30.97,31.0,30.97,31.0,85400.0,23.4286,23.4513,23.4286,23.4513,85400.0
2013-09-16 11:20:00,31.0,31.01,30.97,30.99,63400.0,23.4513,23.4588,23.4286,23.4437,63400.0
2013-09-16 11:30:00,30.98,31.0,30.97,30.98,66000.0,23.4361,23.4513,23.4286,23.4361,66000.0
2013-09-16 11:40:00,30.98,30.99,30.97,30.97,64600.0,23.4361,23.4437,23.4286,23.4286,64600.0
2013-09-16 11:50:00,30.97,30.98,30.96,30.98,108400.0,23.4286,23.4361,23.421,23.4361,108400.0
2013-09-16 12:00:00,30.98,31.0,30.97,30.99,52600.0,23.4361,23.4513,23.4286,23.4437,52600.0
2013-09-16 12:10:00,30.99,31.02,30.98,31.02,41000.0,23.4437,23.4664,23.4361,23.4664,41000.0
2013-09-16 12:20:00,31.02,31.04,30.99,31.03,58400.0,23.4664,23.4815,23.4437,23.474,58400.0
2013-09-16 12:30:00,31.03,31.03,30.98,31.0,47600.0,23.474,23.474,23.4361,23.4513,47600.0
2013-09-16 12:40:00,31.0,31.02,30.97,31.01,67200.0,23.4513,23.4664,23.4286,23.4588,67200.0
2013-09-16 12:50:00,31.02,31.02,30.98,30.99,19800.0,23.4664,23.4664,23.4361,23.4437,19800.0
2013-09-16 13:00:00,30.99,31.0,30.98,30.99,57200.0,23.4437,23.4513,23.4361,23.4437,57200.0
2013-09-16 13:10:00,30.99,31.0,30.98,30.99,71600.0,23.4437,23.4513,23.4361,23.4437,71600.0
2013-09-16 13:20:00,30.99,31.02,30.98,31.0,75800.0,23.4437,23.4664,23.4361,23.4513,75800.0
2013-09-16 13:30:00,31.0,31.0,30.98,30.99,66800.0,23.4513,23.4513,23.4361,23.4437,66800.0
2013-09-16 13:40:00,30.99,30.99,30.89,30.93,74600.0,23.4437,23.4437,23.368,23.3983,74600.0
2013-09-16 13:50:00,30.93,30.98,30.93,30.97,57600.0,23.3983,23.4361,23.3983,23.4286,57600.0
2013-09-16 14:00:00,30.97,30.97,30.92,30.92,69000.0,23.4286,23.4286,23.3907,23.3907,69000.0
2013-09-16 14:10:00,30.92,30.96,30.92,30.94,54600.0,23.3907,23.421,23.3907,23.4059,54600.0
2013-09-16 14:20:00,30.94,30.96,30.93,30.95,40200.0,23.4059,23.421,23.3983,23.4134,40200.0
2013-09-16 14:30:00,30.95,30.97,30.92,30.93,105400.0,23.4134,23.4286,23.3907,23.3983,105400.0
2013-09-16 14:40:00,30.93,30.97,30.91,30.97,74000.0,23.3983,23.4286,23.3832,23.4286,74000.0
2013-09-16 14:50:00,30.97,30.98,30.96,30.97,43600.0,23.4286,23.4361,23.421,23.4286,43600.0
2013-09-16 15:00:00,30.97,30.99,30.96,30.99,93000.0,23.4286,23.4437,23.421,23.4437,93000.0
2013-09-16 15:10:00,30.99,31.02,30.99,31.02,59000.0,23.4437,23.4664,23.4437,23.4664,59000.0
2013-09-16 15:20:00,31.02,31.05,31.0,31.0,222200.0,23.4664,23.4891,23.4513,23.4513,222200.0
2013-09-16 15:30:00,31.0,31.0,30.92,30.93,218200.0,23.4513,23.4513,23.3907,23.3983,218200.0
2013-09-16 15:40:00,30.94,30.96,30.91,30.93,237600.0,23.4059,23.421,23.3832,23.3983,237600.0
2013-09-16 15:50:00,30.93,30.97,30.92,30.93,344800.0,23.3983,23.4286,23.3907,23.3983,344800.0
2013-09-17 09:30:00,30.95,31.06,30.92,30.98,143400.0,23.4134,23.4966,23.3907,23.4361,143400.0
2013-09-17 09:40:00,30.96,31.03,30.93,30.99,65000.0,23.421,23.474,23.3983,23.4437,65000.0
2013-09-17 09:50:00,30.99,31.1,30.97,31.07,74000.0,23.4437,23.5269,23.4286,23.5042,74000.0
2013-09-17 10:00:00,31.08,31.08,31.02,31.06,58000.0,23.5118,23.5118,23.4664,23.4966,58000.0
2013-09-17 10:10:00,31.07,31.12,31.06,31.08,39600.0,23.5042,23.542,23.4966,23.5118,39600.0
2013-09-17 10:20:00,31.07,31.1,31.02,31.07,166200.0,23.5042,23.5269,23.4664,23.5042,166200.0
2013-09-17 10:30:00,31.07,31.1,31.02,31.02,90200.0,23.5042,23.5269,23.4664,23.4664,90200.0
2013-09-17 10:40:00,31.01,31.02,30.94,30.96,36400.0,23.4588,23.4664,23.4059,23.421,36400.0
2013-09-17 10:50:00,30.96,31.0,30.93,31.0,71200.0,23.421,23.4513,23.3983,23.4513,71200.0
2013-09-17 11:00:00,31.0,31.01,30.98,31.0,71800.0,23.4513,23.4588,23.4361,23.4513,71800.0
2013-09-17 11:10:00,31.0,31.0,30.93,30.94,156800.0,23.4513,23.4513,23.3983,23.4059,156800.0
2013-09-17 11:20:00,30.95,30.97,30.93,30.95,29600.0,23.4134,23.4286,23.3983,23.4134,29600.0
2013-09-17 11:30:00,30.95,30.96,30.93,30.95,33200.0,23.4134,23.421,23.3983,23.4134,33200.0
2013-09-17 11:40:00,30.94,30.98,30.94,30.95,30000.0,23.4059,23.4361,23.4059,23.4134,30000.0
2013-09-17 11:50:00,30.95,30.96,30.93,30.95,42000.0,23.4134,23.421,23.3983,23.4134,42000.0
2013-09-17 12:00:00,30.95,30.98,30.94,30.98,38200.0,23.4134,23.4361,23.4059,23.4361,38200.0
2013-09-17 12:10:00,30.98,31.0,30.97,31.0,30400.0,23.4361,23.4513,23.4286,23.4513,30400.0
2013-09-17 12:20:00,31.02,31.03,30.99,31.03,46800.0,23.4664,23.474,23.4437,23.474,46800.0
2013-09-17 12:30:00,31.04,31.06,31.03,31.06,32800.0,23.4815,23.4966,23.474,23.4966,32800.0
2013-09-17 12:40:00,31.06,31.09,31.06,31.09,32000.0,23.4966,23.5193,23.4966,23.5193,32000.0
2013-09-17 12:50:00,31.08,31.09,31.06,31.08,23400.0,23.5118,23.5193,23.4966,23.5118,23400.0
2013-09-17 13:00:00,31.06,31.09,31.06,31.09,27000.0,23.4966,23.5193,23.4966,23.5193,27000.0
2013-09-17 13:10:00,31.08,31.08,31.0,31.0,49000.0,23.5118,23.5118,23.4513,23.4513,49000.0
2013-09-17 13:20:00,31.0,31.03,31.0,31.03,25400.0,23.4513,23.474,23.4513,23.474,25400.0
2013-09-17 13:30:00,31.02,31.03,31.0,31.01,26800.0,23.4664,23.474,23.4513,23.4588,26800.0
2013-09-17 13:40:00,31.01,31.04,31.01,31.04,29400.0,23.4588,23.4815,23.4588,23.4815,29400.0
2013-09-17 13:50:00,31.04,31.07,31.04,31.06,43000.0,23.4815,23.5042,23.4815,23.4966,43000.0
2013-09-17 14:00:00,31.06,31.11,31.06,31.1,38600.0,23.4966,23.5345,23.4966,23.5269,38600.0
2013-09-17 14:10:00,31.1,31.11,31.08,31.09,43000.0,23.5269,23.5345,23.5118,23.5193,43000.0
2013-09-17 14:20:00,31.09,31.1,31.07,31.08,42200.0,23.5193,23.5269,23.5042,23.5118,42200.0
2013-09-17 14:30:00,31.08,31.11,31.08,31.11,32800.0,23.5118,23.5345,23.5118,23.5345,32800.0
2013-09-17 14:40:00,31.11,31.14,31.11,31.14,38200.0,23.5345,23.5572,23.5345,23.5572,38200.0
2013-09-17 14:50:00,31.14,31.15,31.1,31.14,76800.0,23.5572,23.5647,23.5269,23.5572,76800.0
2013-09-17 15:00:00,31.14,31.14,31.07,31.08,72600.0,23.5572,23.5572,23.5042,23.5118,72600.0
2013-09-17 15:10:00,31.09,31.09,31.07,31.09,52600.0,23.5193,23.5193,23.5042,23.5193,52600.0
2013-09-17 15:20:00,31.1,31.1,31.08,31.08,42000.0,23.5269,23.5269,23.5118,23.5118,42000.0
2013-09-17 15:30:00,31.08,31.09,31.06,31.07,85600.0,23.5118,23.5193,23.4966,23.5042,85600.0
2013-09-17 15:40:00,31.08,31.1,31.06,31.08,111000.0,23.5118,23.5269,23.4966,23.5118,111000.0
2013-09-17 15:50:00,31.08,31.13,31.07,31.11,290800.0,23.5118,23.5496,23.5042,23.5345,290800.0
2013-09-18 09:30:00,31.05,31.13,30.93,31.08,124400.0,23.4891,23.5496,23.3983,23.5118,124400.0
2013-09-18 09:40:00,31.08,31.13,31.06,31.09,92800.0,23.5118,23.5496,23.4966,23.5193,92800.0
2013-09-18 09:50:00,31.09,31.13,31.09,31.11,37600.0,23.5193,23.5496,23.5193,23.5345,37600.0
2013-09-18 10:00:00,31.1,31.13,31.09,31.11,46000.0,23.5269,23.5496,23.5193,23.5345,46000.0
2013-09-18 10:10:00,31.11,31.13,31.11,31.11,36200.0,23.5345,23.5496,23.5345,23.5345,36200.0
2013-09-18 10:20:00,31.11,31.11,31.09,31.1,83200.0,23.5345,23.5345,23.5193,23.5269,83200.0
2013-09-18 10:30:00,31.09,31.09,31.05,31.08,62400.0,23.5193,23.5193,23.4891,23.5118,62400.0
2013-09-18 10:40:00,31.09,31.09,31.05,31.07,60400.0,23.5193,23.5193,23.4891,23.5042,60400.0
2013-09-18 10:50:00,31.07,31.08,31.05,31.06,65000.0,23.5042,23.5118,23.4891,23.4966,65000.0
2013-09-18 11:00:00,31.07,31.11,31.06,31.07,63600.0,23.5042,23.5345,23.4966,23.5042,63600.0
2013-09-18 11:10:00,31.07,31.09,31.04,31.04,116200.0,23.5042,23.5193,23.4815,23.4815,116200.0
2013-09-18 11:20:00,31.03,31.08,31.02,31.06,44200.0,23.474,23.5118,23.4664,23.4966,44200.0
2013-09-18 11:30:00,31.05,31.08,31.05,31.06,43600.0,23.4891,23.5118,23.4891,23.4966,43600.0
2013-09-18 11:40:00,31.06,31.08,31.04,31.05,47800.0,23.4966,23.5118,23.4815,23.4891,47800.0
2013-09-18 11:50:00,31.05,31.11,31.05,31.1,37800.0,23.4891,23.5345,23.4891,23.5269,37800.0
2013-09-18 12:00:00,31.1,31.11,31.07,31.1,33400.0,23.5269,23.5345,23.5042,23.5269,33400.0
2013-09-18 12:10:00,31.1,31.11,31.08,31.09,44000.0,23.5269,23.5345,23.5118,23.5193,44000.0
2013-09-18 12:20:00,31.09,31.1,31.07,31.1,61800.0,23.5193,23.5269,23.5042,23.5269,61800.0
2013-09-18 12:30:00,31.1,31.1,31.06,31.06,53000.0,23.5269,23.5269,23.4966,23.4966,53000.0
2013-09-18 12:40:00,31.06,31.08,31.06,31.08,25800.0,23.4966,23.5118,23.4966,23.5118,25800.0
2013-09-18 12:50:00,31.09,31.13,31.08,31.13,42800.0,23.5193,23.5496,23.5118,23.5496,42800.0
2013-09-18 13:00:00,31.12,31.14,31.11,31.14,97400.0,23.542,23.5572,23.5345,23.5572,97400.0
2013-09-18 13:10:00,31.14,31.15,31.07,31.09,52400.0,23.5572,23.5647,23.5042,23.5193,52400.0
2013-09-18 13:20:00,31.08,31.15,31.08,31.13,87600.0,23.5118,23.5647,23.5118,23.5496,87600.0
2013-09-18 13:30:00,31.14,31.14,31.11,31.11,59600.0,23.5572,23.5572,23.5345,23.5345,59600.0
2013-09-18 13:40:00,31.11,31.14,31.1,31.13,37200.0,23.5345,23.5572,23.5269,23.5496,37200.0
2013-09-18 13:50:00,31.13,31.13,31.07,31.07,38800.0,23.5496,23.5496,23.5042,23.5042,38800.0
2013-09-18 14:00:00,31.08,31.42,31.08,31.29,243200.0,23.5118,23.769,23.5118,23.6706,243200.0
2013-09-18 14:10:00,31.29,31.41,31.28,31.36,237400.0,23.6706,23.7614,23.6631,23.7236,237400.0
2013-09-18 14:20:00,31.35,31.45,31.31,31.33,216000.0,23.716,23.7917,23.6858,23.7009,216000.0
2013-09-18 14:30:00,31.32,31.35,31.19,31.24,183000.0,23.6933,23.716,23.595,23.6328,183000.0
2013-09-18 14:40:00,31.24,31.34,31.24,31.33,144600.0,23.6328,23.7085,23.6328,23.7009,144600.0
2013-09-18 14:50:00,31.34,31.43,31.33,31.42,135400.0,23.7085,23.7766,23.7009,23.769,135400.0
2013-09-18 15:00:00,31.42,31.43,31.35,31.38,135000.0,23.769,23.7766,23.716,23.7387,135000.0
2013-09-18 15:10:00,31.38,31.38,31.31,31.32,112200.0,23.7387,23.7387,23.6858,23.6933,112200.0
2013-09-18 15:20:00,31.33,31.35,31.25,31.25,101400.0,23.7009,23.716,23.6404,23.6404,101400.0
2013-09-18 15:30:00,31.26,31.39,31.26,31.39,257200.0,23.6479,23.7463,23.6479,23.7463,257200.0
2013-09-18 15:40:00,31.4,31.45,31.38,31.43,407800.0,23.7539,23.7917,23.7387,23.7766,407800.0
2013-09-18 15:50:00,31.43,31.48,31.42,31.44,889600.0,23.7766,23.8144,23.769,23.7841,889600.0
2013-09-19 09:30:00,31.48,31.5,31.43,31.46,301400.0,23.8144,23.8295,23.7766,23.7992,301400.0
2013-09-19 09:40:00,31.45,31.5,31.36,31.36,228600.0,23.7917,23.8295,23.7236,23.7236,228600.0
2013-09-19 09:50:00,31.38,31.43,31.31,31.4,128000.0,23.7387,23.7766,23.6858,23.7539,128000.0
2013-09-19 10:00:00,31.4,31.4,31.22,31.25,94600.0,23.7539,23.7539,23.6177,23.6404,94600.0
2013-09-19 10:10:00,31.25,31.27,31.2,31.21,198000.0,23.6404,23.6555,23.6026,23.6101,198000.0
2013-09-19 10:20:00,31.2,31.28,31.2,31.25,208200.0,23.6026,23.6631,23.6026,23.6404,208200.0
2013-09-19 10:30:00,31.25,31.26,31.24,31.26,146800.0,23.6404,23.6479,23.6328,23.6479,146800.0
2013-09-19 10:40:00,31.26,31.31,31.22,31.25,175400.0,23.6479,23.6858,23.6177,23.6404,175400.0
2013-09-19 10:50:00,31.24,31.25,31.2,31.22,118000.0,23.6328,23.6404,23.6026,23.6177,118000.0
2013-09-19 11:00:00,31.22,31.25,31.21,31.22,153000.0,23.6177,23.6404,23.6101,23.6177,153000.0
2013-09-19 11:10:00,31.22,31.22,31.18,31.21,116400.0,23.6177,23.6177,23.5874,23.6101,116400.0
2013-09-19 11:20:00,31.21,31.22,31.18,31.18,77000.0,23.6101,23.6177,23.5874,23.5874,77000.0
2013-09-19 11:30:00,31.18,31.18,31.15,31.16,107800.0,23.5874,23.5874,23.5647,23.5723,107800.0
2013-09-19 11:40:00,31.16,31.2,31.15,31.17,70800.0,23.5723,23.6026,23.5647,23.5799,70800.0
2013-09-19 11:50:00,31.16,31.19,31.15,31.18,96200.0,23.5723,23.595,23.5647,23.5874,96200.0
2013-09-19 12:00:00,31.17,31.22,31.16,31.22,115600.0,23.5799,23.6177,23.5723,23.6177,115600.0
2013-09-19 12:10:00,31.22,31.23,31.2,31.21,74200.0,23.6177,23.6253,23.6026,23.6101,74200.0
2013-09-19 12:20:00,31.21,31.25,31.2,31.24,62000.0,23.6101,23.6404,23.6026,23.6328,62000.0
2013-09-19 12:30:00,31.24,31.24,31.2,31.21,73000.0,23.6328,23.6328,23.6026,23.6101,73000.0
2013-09-19 12:40:00,31.21,31.21,31.18,31.2,50000.0,23.6101,23.6101,23.5874,23.6026,50000.0
2013-09-19 12:50:00,31.19,31.2,31.17,31.17,51000.0,23.595,23.6026,23.5799,23.5799,51000.0
2013-09-19 13:00:00,31.17,31.18,31.14,31.15,65600.0,23.5799,23.5874,23.5572,23.5647,65600.0
2013-09-19 13:10:00,31.15,31.18,31.15,31.18,54000.0,23.5647,23.5874,23.5647,23.5874,54000.0
2013-09-19 13:20:00,31.18,31.19,31.15,31.17,62000.0,23.5874,23.595,23.5647,23.5799,62000.0
2013-09-19 13:30:00,31.17,31.18,31.15,31.18,154000.0,23.5799,23.5874,23.5647,23.5874,154000.0
2013-09-19 13:40:00,31.18,31.18,31.14,31.15,218600.0,23.5874,23.5874,23.5572,23.5647,218600.0
2013-09-19 13:50:00,31.15,31.15,31.03,31.04,162000.0,23.5647,23.5647,23.474,23.4815,162000.0
2013-09-19 14:00:00,31.03,31.04,31.0,31.0,136800.0,23.474,23.4815,23.4513,23.4513,136800.0
2013-09-19 14:10:00,31.0,31.08,31.0,31.07,150800.0,23.4513,23.5118,23.4513,23.5042,150800.0
2013-09-19 14:20:00,31.07,31.09,31.07,31.07,204800.0,23.5042,23.5193,23.5042,23.5042,204800.0
2013-09-19 14:30:00,31.07,31.07,31.04,31.07,94800.0,23.5042,23.5042,23.4815,23.5042,94800.0
2013-09-19 14:40:00,31.07,31.07,31.04,31.06,205800.0,23.5042,23.5042,23.4815,23.4966,205800.0
2013-09-19 14:50:00,31.06,31.06,31.05,31.05,113600.0,23.4966,23.4966,23.4891,23.4891,113600.0
2013-09-19 15:00:00,31.04,31.05,31.01,31.01,86800.0,23.4815,23.4891,23.4588,23.4588,86800.0
2013-09-19 15:10:00,31.01,31.01,30.97,30.98,145000.0,23.4588,23.4588,23.4286,23.4361,145000.0
2013-09-19 15:20:00,30.98,31.0,30.98,31.0,214600.0,23.4361,23.4513,23.4361,23.4513,214600.0
2013-09-19 15:30:00,31.0,31.05,31.0,31.03,174600.0,23.4513,23.4891,23.4513,23.474,174600.0
2013-09-19 15:40:00,31.03,31.08,31.03,31.08,207800.0,23.474,23.5118,23.474,23.5118,207800.0
2013-09-19 15:50:00,31.08,31.11,31.06,31.08,457600.0,23.5118,23.5345,23.4966,23.5118,457600.0
2013-09-20 09:30:00,31.17,31.24,31.1,31.24,933200.0,23.5799,23.6328,23.5269,23.6328,933200.0
2013-09-20 09:40:00,31.25,31.33,31.25,31.33,84400.0,23.6404,23.7009,23.6404,23.7009,84400.0
2013-09-20 09:50:00,31.32,31.33,31.16,31.18,90600.0,23.6933,23.7009,23.5723,23.5874,90600.0
2013-09-20 10:00:00,31.18,31.18,31.07,31.11,106400.0,23.5874,23.5874,23.5042,23.5345,106400.0
2013-09-20 10:10:00,31.11,31.15,31.05,31.07,86800.0,23.5345,23.5647,23.4891,23.5042,86800.0
2013-09-20 10:20:00,31.09,31.09,31.0,31.05,192400.0,23.5193,23.5193,23.4513,23.4891,192400.0
2013-09-20 10:30:00,31.03,31.21,31.03,31.19,87400.0,23.474,23.6101,23.474,23.595,87400.0
2013-09-20 10:40:00,31.18,31.23,31.17,31.22,60000.0,23.5874,23.6253,23.5799,23.6177,60000.0
2013-09-20 10:50:00,31.22,31.24,31.2,31.24,65400.0,23.6177,23.6328,23.6026,23.6328,65400.0
2013-09-20 11:00:00,31.24,31.33,31.24,31.32,97600.0,23.6328,23.7009,23.6328,23.6933,97600.0
2013-09-20 11:10:00,31.32,31.33,31.24,31.25,207000.0,23.6933,23.7009,23.6328,23.6404,207000.0
2013-09-20 11:20:00,31.24,31.24,31.19,31.24,81400.0,23.6328,23.6328,23.595,23.6328,81400.0
2013-09-20 11:30:00,31.24,31.28,31.23,31.25,53600.0,23.6328,23.6631,23.6253,23.6404,53600.0
2013-09-20 11:40:00,31.25,31.27,31.21,31.26,38600.0,23.6404,23.6555,23.6101,23.6479,38600.0
2013-09-20 11:50:00,31.26,31.26,31.2,31.2,49400.0,23.6479,23.6479,23.6026,23.6026,49400.0
2013-09-20 12:00:00,31.21,31.23,31.18,31.19,54000.0,23.6101,23.6253,23.5874,23.595,54000.0
2013-09-20 12:10:00,31.19,31.2,31.11,31.11,42200.0,23.595,23.6026,23.5345,23.5345,42200.0
2013-09-20 12:20:00,31.11,31.11,31.04,31.08,61200.0,23.5345,23.5345,23.4815,23.5118,61200.0
2013-09-20 12:30:00,31.08,31.14,31.04,31.11,107200.0,23.5118,23.5572,23.4815,23.5345,107200.0
2013-09-20 12:40:00,31.11,31.16,31.11,31.16,23800.0,23.5345,23.5723,23.5345,23.5723,23800.0
2013-09-20 12:50:00,31.16,31.16,31.13,31.15,41600.0,23.5723,23.5723,23.5496,23.5647,41600.0
2013-09-20 13:00:00,31.15,31.29,31.13,31.13,126800.0,23.5647,23.6706,23.5496,23.5496,126800.0
2013-09-20 13:10:00,31.13,31.17,31.13,31.17,40800.0,23.5496,23.5799,23.5496,23.5799,40800.0
2013-09-20 13:20:00,31.18,31.19,31.13,31.18,41800.0,23.5874,23.595,23.5496,23.5874,41800.0
2013-09-20 13:30:00,31.17,31.18,31.15,31.16,42000.0,23.5799,23.5874,23.5647,23.5723,42000.0
2013-09-20 13:40:00,31.16,31.16,31.1,31.11,47000.0,23.5723,23.5723,23.5269,23.5345,47000.0
2013-09-20 13:50:00,31.11,31.15,31.09,31.11,40200.0,23.5345,23.5647,23.5193,23.5345,40200.0
2013-09-20 14:00:00,31.11,31.11,31.07,31.1,39800.0,23.5345,23.5345,23.5042,23.5269,39800.0
2013-09-20 14:10:00,31.1,31.11,31.08,31.09,32400.0,23.5269,23.5345,23.5118,23.5193,32400.0
2013-09-20 14:20:00,31.09,31.14,31.09,31.14,38400.0,23.5193,23.5572,23.5193,23.5572,38400.0
2013-09-20 14:30:00,31.13,31.14,31.05,31.05,58200.0,23.5496,23.5572,23.4891,23.4891,58200.0
2013-09-20 14:40:00,31.05,31.11,31.03,31.11,57600.0,23.4891,23.5345,23.474,23.5345,57600.0
2013-09-20 14:50:00,31.11,31.13,31.1,31.1,53200.0,23.5345,23.5496,23.5269,23.5269,53200.0
2013-09-20 15:00:00,31.1,31.15,31.08,31.14,44600.0,23.5269,23.5647,23.5118,23.5572,44600.0
2013-09-20 15:10:00,31.14,31.18,31.11,31.18,101800.0,23.5572,23.5874,23.5345,23.5874,101800.0
2013-09-20 15:20:00,31.18,31.19,31.13,31.13,71800.0,23.5874,23.595,23.5496,23.5496,71800.0
2013-09-20 15:30:00,31.13,31.17,31.11,31.16,98800.0,23.5496,23.5799,23.5345,23.5723,98800.0
2013-09-20 15:40:00,31.16,31.2,31.12,31.14,205200.0,23.5723,23.6026,23.542,23.5572,205200.0
2013-09-20 15:50:00,31.14,31.19,31.13,31.16,378200.0,23.5572,23.595,23.5496,23.5723,378200.0
2013-09-23 09:30:00,31.0,31.23,30.93,31.1,207200.0,23.4513,23.6253,23.3983,23.5269,207200.0
2013-09-23 09:40:00,31.07,31.1,30.99,31.01,60200.0,23.5042,23.5269,23.4437,23.4588,60200.0
2013-09-23 09:50:00,31.01,31.04,30.94,30.97,66200.0,23.4588,23.4815,23.4059,23.4286,66200.0
2013-09-23 10:00:00,30.97,31.03,30.94,30.97,65200.0,23.4286,23.474,23.4059,23.4286,65200.0
2013-09-23 10:10:00,30.97,31.01,30.96,31.0,62000.0,23.4286,23.4588,23.421,23.4513,62000.0
2013-09-23 10:20:00,30.99,31.08,30.99,31.01,44000.0,23.4437,23.5118,23.4437,23.4588,44000.0
2013-09-23 10:30:00,31.0,31.06,30.99,31.0,71200.0,23.4513,23.4966,23.4437,23.4513,71200.0
2013-09-23 10:40:00,31.0,31.03,30.99,31.0,44400.0,23.4513,23.474,23.4437,23.4513,44400.0
2013-09-23 10:50:00,31.0,31.0,30.9,30.91,329800.0,23.4513,23.4513,23.3756,23.3832,329800.0
2013-09-23 11:00:00,30.91,30.98,30.91,30.93,123600.0,23.3832,23.4361,23.3832,23.3983,123600.0
2013-09-23 11:10:00,30.93,30.94,30.9,30.92,114800.0,23.3983,23.4059,23.3756,23.3907,114800.0
2013-09-23 11:20:00,30.92,30.93,30.88,30.9,107200.0,23.3907,23.3983,23.3605,23.3756,107200.0
2013-09-23 11:30:00,30.91,30.97,30.9,30.97,42000.0,23.3832,23.4286,23.3756,23.4286,42000.0
2013-09-23 11:40:00,30.97,31.01,30.96,31.0,62600.0,23.4286,23.4588,23.421,23.4513,62600.0
2013-09-23 11:50:00,31.0,31.0,30.97,30.97,26400.0,23.4513,23.4513,23.4286,23.4286,26400.0
2013-09-23 12:00:00,30.97,31.04,30.96,31.01,29600.0,23.4286,23.4815,23.421,23.4588,29600.0
2013-09-23 12:10:00,31.0,31.01,30.97,31.0,32600.0,23.4513,23.4588,23.4286,23.4513,32600.0
2013-09-23 12:20:00,31.0,31.06,31.0,31.06,26000.0,23.4513,23.4966,23.4513,23.4966,26000.0
2013-09-23 12:30:00,31.05,31.05,31.0,31.04,24000.0,23.4891,23.4891,23.4513,23.4815,24000.0
2013-09-23 12:40:00,31.04,31.07,31.02,31.03,20000.0,23.4815,23.5042,23.4664,23.474,20000.0
2013-09-23 12:50:00,31.03,31.07,31.02,31.07,84600.0,23.474,23.5042,23.4664,23.5042,84600.0
2013-09-23 13:00:00,31.06,31.1,31.05,31.09,41800.0,23.4966,23.5269,23.4891,23.5193,41800.0
2013-09-23 13:10:00,31.09,31.09,31.0,31.02,47000.0,23.5193,23.5193,23.4513,23.4664,47000.0
2013-09-23 13:20:00,31.02,31.07,31.02,31.06,21800.0,23.4664,23.5042,23.4664,23.4966,21800.0
2013-09-23 13:30:00,31.06,31.06,31.01,31.04,30200.0,23.4966,23.4966,23.4588,23.4815,30200.0
2013-09-23 13:40:00,31.05,31.05,31.0,31.02,24000.0,23.4891,23.4891,23.4513,23.4664,24000.0
2013-09-23 13:50:00,31.01,31.05,31.01,31.05,27200.0,23.4588,23.4891,23.4588,23.4891,27200.0
2013-09-23 14:00:00,31.05,31.07,31.0,31.01,60400.0,23.4891,23.5042,23.4513,23.4588,60400.0
2013-09-23 14:10:00,31.01,31.02,30.99,31.02,37800.0,23.4588,23.4664,23.4437,23.4664,37800.0
2013-09-23 14:20:00,31.01,31.03,30.98,30.99,57000.0,23.4588,23.474,23.4361,23.4437,57000.0
2013-09-23 14:30:00,30.99,31.01,30.97,31.01,50200.0,23.4437,23.4588,23.4286,23.4588,50200.0
2013-09-23 14:40:00,31.0,31.04,31.0,31.02,33200.0,23.4513,23.4815,23.4513,23.4664,33200.0
2013-09-23 14:50:00,31.01,31.06,31.01,31.06,67000.0,23.4588,23.4966,23.4588,23.4966,67000.0
2013-09-23 15:00:00,31.06,31.07,31.02,31.07,63200.0,23.4966,23.5042,23.4664,23.5042,63200.0
2013-09-23 15:10:00,31.06,31.08,31.0,31.04,87000.0,23.4966,23.5118,23.4513,23.4815,87000.0
2013-09-23 15:20:00,31.05,31.05,30.99,31.0,137600.0,23.4891,23.4891,23.4437,23.4513,137600.0
2013-09-23 15:30:00,31.0,31.1,30.99,31.09,92600.0,23.4513,23.5269,23.4437,23.5193,92600.0
2013-09-23 15:40:00,31.09,31.09,31.03,31.03,107600.0,23.5193,23.5193,23.474,23.474,107600.0
2013-09-23 15:50:00,31.03,31.05,30.99,31.01,317400.0,23.474,23.4891,23.4437,23.4588,317400.0
2013-09-24 09:30:00,30.97,31.17,30.95,31.15,132400.0,23.4286,23.5799,23.4134,23.5647,132400.0
2013-09-24 09:40:00,31.15,31.18,31.08,31.18,110600.0,23.5647,23.5874,23.5118,23.5874,110600.0
2013-09-24 09:50:00,31.17,31.18,31.1,31.13,46200.0,23.5799,23.5874,23.5269,23.5496,46200.0
2013-09-24 10:00:00,31.12,31.12,31.02,31.03,68200.0,23.542,23.542,23.4664,23.474,68200.0
2013-09-24 10:10:00,31.03,31.06,30.98,30.99,70800.0,23.474,23.4966,23.4361,23.4437,70800.0
2013-09-24 10:20:00,30.98,31.02,30.98,31.0,226200.0,23.4361,23.4664,23.4361,23.4513,226200.0
2013-09-24 10:30:00,31.0,31.01,30.97,30.98,166400.0,23.4513,23.4588,23.4286,23.4361,166400.0
2013-09-24 10:40:00,30.97,31.0,30.97,30.97,101600.0,23.4286,23.4513,23.4286,23.4286,101600.0
2013-09-24 10:50:00,30.98,31.02,30.97,31.01,157200.0,23.4361,23.4664,23.4286,23.4588,157200.0
2013-09-24 11:00:00,31.01,31.05,31.0,31.0,182800.0,23.4588,23.4891,23.4513,23.4513,182800.0
2013-09-24 11:10:00,31.0,31.09,30.99,31.08,261600.0,23.4513,23.5193,23.4437,23.5118,261600.0
2013-09-24 11:20:00,31.09,31.16,31.07,31.12,82200.0,23.5193,23.5723,23.5042,23.542,82200.0
2013-09-24 11:30:00,31.13,31.17,31.12,31.15,56800.0,23.5496,23.5799,23.542,23.5647,56800.0
2013-09-24 11:40:00,31.15,31.18,31.1,31.1,116000.0,23.5647,23.5874,23.5269,23.5269,116000.0
2013-09-24 11:50:00,31.11,31.13,31.09,31.13,36800.0,23.5345,23.5496,23.5193,23.5496,36800.0
2013-09-24 12:00:00,31.13,31.18,31.1,31.17,56600.0,23.5496,23.5874,23.5269,23.5799,56600.0
2013-09-24 12:10:00,31.18,31.19,31.14,31.16,45400.0,23.5874,23.595,23.5572,23.5723,45400.0
2013-09-24 12:20:00,31.16,31.2,31.15,31.19,63200.0,23.5723,23.6026,23.5647,23.595,63200.0
2013-09-24 12:30:00,31.19,31.25,31.18,31.25,83600.0,23.595,23.6404,23.5874,23.6404,83600.0
2013-09-24 12:40:00,31.25,31.25,31.22,31.23,49400.0,23.6404,23.6404,23.6177,23.6253,49400.0
2013-09-24 12:50:00,31.23,31.23,31.21,31.22,51000.0,23.6253,23.6253,23.6101,23.6177,51000.0
2013-09-24 13:00:00,31.22,31.22,31.13,31.16,82000.0,23.6177,23.6177,23.5496,23.5723,82000.0
2013-09-24 13:10:00,31.15,31.21,31.15,31.21,64200.0,23.5647,23.6101,23.5647,23.6101,64200.0
2013-09-24 13:20:00,31.21,31.22,31.2,31.2,30000.0,23.6101,23.6177,23.6026,23.6026,30000.0
2013-09-24 13:30:00,31.21,31.22,31.19,31.22,74600.0,23.6101,23.6177,23.595,23.6177,74600.0
2013-09-24 13:40:00,31.22,31.25,31.22,31.24,75800.0,23.6177,23.6404,23.6177,23.6328,75800.0
2013-09-24 13:50:00,31.23,31.26,31.21,31.21,59000.0,23.6253,23.6479,23.6101,23.6101,59000.0
2013-09-24 14:00:00,31.23,31.25,31.2,31.23,71200.0,23.6253,23.6404,23.6026,23.6253,71200.0
2013-09-24 14:10:00,31.22,31.23,31.18,31.22,81600.0,23.6177,23.6253,23.5874,23.6177,81600.0
2013-09-24 14:20:00,31.22,31.24,31.14,31.15,61800.0,23.6177,23.6328,23.5572,23.5647,61800.0
2013-09-24 14:30:00,31.15,31.18,31.14,31.15,66600.0,23.5647,23.5874,23.5572,23.5647,66600.0
2013-09-24 14:40:00,31.15,31.15,31.12,31.13,49200.0,23.5647,23.5647,23.542,23.5496,49200.0
2013-09-24 14:50:00,31.13,31.13,31.09,31.11,95400.0,23.5496,23.5496,23.5193,23.5345,95400.0
2013-09-24 15:00:00,31.11,31.11,31.07,31.11,99600.0,23.5345,23.5345,23.5042,23.5345,99600.0
2013-09-24 15:10:00,31.13,31.23,31.12,31.22,125000.0,23.5496,23.6253,23.542,23.6177,125000.0
2013-09-24 15:20:00,31.22,31.25,31.17,31.18,207600.0,23.6177,23.6404,23.5799,23.5874,207600.0
2013-09-24 15:30:00,31.18,31.18,31.11,31.13,165800.0,23.5874,23.5874,23.5345,23.5496,165800.0
2013-09-24 15:40:00,31.13,31.14,31.09,31.1,250400.0,23.5496,23.5572,23.5193,23.5269,250400.0
2013-09-24 15:50:00,31.1,31.11,31.0,31.02,663400.0,23.5269,23.5345,23.4513,23.4664,663400.0
2013-09-25 09:30:00,31.08,31.1,30.97,30.99,100800.0,23.5118,23.5269,23.4286,23.4437,100800.0
2013-09-25 09:40:00,30.98,31.09,30.95,31.09,56200.0,23.4361,23.5193,23.4134,23.5193,56200.0
2013-09-25 09:50:00,31.09,31.16,31.05,31.14,43200.0,23.5193,23.5723,23.4891,23.5572,43200.0
2013-09-25 10:00:00,31.12,31.18,31.06,31.08,75000.0,23.542,23.5874,23.4966,23.5118,75000.0
2013-09-25 10:10:00,31.04,31.1,31.0,31.03,102400.0,23.4815,23.5269,23.4513,23.474,102400.0
2013-09-25 10:20:00,31.03,31.09,31.02,31.08,28000.0,23.474,23.5193,23.4664,23.5118,28000.0
2013-09-25 10:30:00,31.09,31.17,31.09,31.15,45400.0,23.5193,23.5799,23.5193,23.5647,45400.0
2013-09-25 10:40:00,31.15,31.2,31.13,31.13,77200.0,23.5647,23.6026,23.5496,23.5496,77200.0
2013-09-25 10:50:00,31.13,31.17,31.11,31.11,26800.0,23.5496,23.5799,23.5345,23.5345,26800.0
2013-09-25 11:00:00,31.11,31.13,31.07,31.13,28400.0,23.5345,23.5496,23.5042,23.5496,28400.0
2013-09-25 11:10:00,31.13,31.2,31.11,31.19,32000.0,23.5496,23.6026,23.5345,23.595,32000.0
2013-09-25 11:20:00,31.19,31.2,31.17,31.17,48200.0,23.595,23.6026,23.5799,23.5799,48200.0
2013-09-25 11:30:00,31.17,31.2,31.17,31.17,19200.0,23.5799,23.6026,23.5799,23.5799,19200.0
2013-09-25 11:40:00,31.17,31.2,31.17,31.2,24400.0,23.5799,23.6026,23.5799,23.6026,24400.0
2013-09-25 11:50:00,31.2,31.2,31.18,31.19,53800.0,23.6026,23.6026,23.5874,23.595,53800.0
2013-09-25 12:00:00,31.19,31.21,31.17,31.2,67800.0,23.595,23.6101,23.5799,23.6026,67800.0
2013-09-25 12:10:00,31.2,31.23,31.2,31.2,23600.0,23.6026,23.6253,23.6026,23.6026,23600.0
2013-09-25 12:20:00,31.2,31.2,31.09,31.1,65200.0,23.6026,23.6026,23.5193,23.5269,65200.0
2013-09-25 12:30:00,31.1,31.12,31.08,31.11,36000.0,23.5269,23.542,23.5118,23.5345,36000.0
2013-09-25 12:40:00,31.11,31.14,31.09,31.13,28200.0,23.5345,23.5572,23.5193,23.5496,28200.0
2013-09-25 12:50:00,31.12,31.13,31.08,31.1,36400.0,23.542,23.5496,23.5118,23.5269,36400.0
2013-09-25 13:00:00,31.1,31.13,31.1,31.11,37800.0,23.5269,23.5496,23.5269,23.5345,37800.0
2013-09-25 13:10:00,31.11,31.14,31.08,31.11,92800.0,23.5345,23.5572,23.5118,23.5345,92800.0
2013-09-25 13:20:00,31.1,31.12,31.08,31.12,40600.0,23.5269,23.542,23.5118,23.542,40600.0
2013-09-25 13:30:00,31.11,31.11,31.04,31.04,55600.0,23.5345,23.5345,23.4815,23.4815,55600.0
2013-09-25 13:40:00,31.04,31.08,31.02,31.08,36000.0,23.4815,23.5118,23.4664,23.5118,36000.0
2013-09-25 13:50:00,31.08,31.1,31.05,31.07,40400.0,23.5118,23.5269,23.4891,23.5042,40400.0
2013-09-25 14:00:00,31.06,31.1,31.04,31.05,52200.0,23.4966,23.5269,23.4815,23.4891,52200.0
2013-09-25 14:10:00,31.05,31.05,31.0,31.01,72600.0,23.4891,23.4891,23.4513,23.4588,72600.0
2013-09-25 14:20:00,31.01,31.03,30.98,30.99,60800.0,23.4588,23.474,23.4361,23.4437,60800.0
2013-09-25 14:30:00,30.99,31.0,30.95,30.98,58800.0,23.4437,23.4513,23.4134,23.4361,58800.0
2013-09-25 14:40:00,30.98,31.06,30.97,31.05,42000.0,23.4361,23.4966,23.4286,23.4891,42000.0
2013-09-25 14:50:00,31.05,31.09,31.05,31.06,52000.0,23.4891,23.5193,23.4891,23.4966,52000.0
2013-09-25 15:00:00,31.05,31.11,31.05,31.1,71200.0,23.4891,23.5345,23.4891,23.5269,71200.0
2013-09-25 15:10:00,31.11,31.15,31.1,31.14,78200.0,23.5345,23.5647,23.5269,23.5572,78200.0
2013-09-25 15:20:00,31.15,31.15,31.08,31.1,144400.0,23.5647,23.5647,23.5118,23.5269,144400.0
2013-09-25 15:30:00,31.1,31.14,31.08,31.14,107000.0,23.5269,23.5572,23.5118,23.5572,107000.0
2013-09-25 15:40:00,31.14,31.15,31.12,31.13,199600.0,23.5572,23.5647,23.542,23.5496,199600.0
2013-09-25 15:50:00,31.13,31.15,31.11,31.12,318600.0,23.5496,23.5647,23.5345,23.542,318600.0
2013-09-26 09:30:00,31.08,31.25,31.05,31.22,105400.0,23.5118,23.6404,23.4891,23.6177,105400.0
2013-09-26 09:40:00,31.22,31.32,31.21,31.24,43800.0,23.6177,23.6933,23.6101,23.6328,43800.0
2013-09-26 09:50:00,31.27,31.31,31.23,31.28,38800.0,23.6555,23.6858,23.6253,23.6631,38800.0
2013-09-26 10:00:00,31.28,31.33,31.24,31.31,53400.0,23.6631,23.7009,23.6328,23.6858,53400.0
2013-09-26 10:10:00,31.3,31.31,31.26,31.26,52400.0,23.6782,23.6858,23.6479,23.6479,52400.0
2013-09-26 10:20:00,31.26,31.3,31.24,31.24,57600.0,23.6479,23.6782,23.6328,23.6328,57600.0
2013-09-26 10:30:00,31.24,31.27,31.22,31.26,55200.0,23.6328,23.6555,23.6177,23.6479,55200.0
2013-09-26 10:40:00,31.25,31.28,31.13,31.14,147400.0,23.6404,23.6631,23.5496,23.5572,147400.0
2013-09-26 10:50:00,31.14,31.18,31.11,31.15,35800.0,23.5572,23.5874,23.5345,23.5647,35800.0
2013-09-26 11:00:00,31.14,31.14,31.05,31.09,80800.0,23.5572,23.5572,23.4891,23.5193,80800.0
2013-09-26 11:10:00,31.09,31.13,31.08,31.12,82800.0,23.5193,23.5496,23.5118,23.542,82800.0
2013-09-26 11:20:00,31.13,31.14,31.1,31.12,58400.0,23.5496,23.5572,23.5269,23.542,58400.0
2013-09-26 11:30:00,31.12,31.14,31.08,31.11,28800.0,23.542,23.5572,23.5118,23.5345,28800.0
2013-09-26 11:40:00,31.11,31.14,31.1,31.11,30400.0,23.5345,23.5572,23.5269,23.5345,30400.0
2013-09-26 11:50:00,31.11,31.11,31.09,31.11,23200.0,23.5345,23.5345,23.5193,23.5345,23200.0
2013-09-26 12:00:00,31.11,31.11,31.08,31.09,34000.0,23.5345,23.5345,23.5118,23.5193,34000.0
2013-09-26 12:10:00,31.08,31.1,31.07,31.07,21800.0,23.5118,23.5269,23.5042,23.5042,21800.0
2013-09-26 12:20:00,31.07,31.11,31.07,31.11,27000.0,23.5042,23.5345,23.5042,23.5345,27000.0
2013-09-26 12:30:00,31.11,31.16,31.11,31.14,27200.0,23.5345,23.5723,23.5345,23.5572,27200.0
2013-09-26 12:40:00,31.15,31.19,31.15,31.19,29600.0,23.5647,23.595,23.5647,23.595,29600.0
2013-09-26 12:50:00,31.19,31.19,31.17,31.18,14400.0,23.595,23.595,23.5799,23.5874,14400.0
2013-09-26 13:00:00,31.18,31.25,31.18,31.22,89200.0,23.5874,23.6404,23.5874,23.6177,89200.0
2013-09-26 13:10:00,31.22,31.24,31.22,31.24,18600.0,23.6177,23.6328,23.6177,23.6328,18600.0
2013-09-26 13:20:00,31.24,31.26,31.23,31.25,48000.0,23.6328,23.6479,23.6253,23.6404,48000.0
2013-09-26 13:30:00,31.25,31.25,31.22,31.23,28200.0,23.6404,23.6404,23.6177,23.6253,28200.0
2013-09-26 13:40:00,31.23,31.24,31.15,31.2,26200.0,23.6253,23.6328,23.5647,23.6026,26200.0
2013-09-26 13:50:00,31.2,31.2,31.18,31.18,23800.0,23.6026,23.6026,23.5874,23.5874,23800.0
2013-09-26 14:00:00,31.18,31.18,31.09,31.11,39800.0,23.5874,23.5874,23.5193,23.5345,39800.0
2013-09-26 14:10:00,31.12,31.13,31.09,31.1,31200.0,23.542,23.5496,23.5193,23.5269,31200.0
2013-09-26 14:20:00,31.1,31.14,31.1,31.11,137800.0,23.5269,23.5572,23.5269,23.5345,137800.0
2013-09-26 14:30:00,31.11,31.11,31.08,31.1,43000.0,23.5345,23.5345,23.5118,23.5269,43000.0
2013-09-26 14:40:00,31.1,31.11,31.05,31.08,61200.0,23.5269,23.5345,23.4891,23.5118,61200.0
2013-09-26 14:50:00,31.08,31.11,31.07,31.08,49600.0,23.5118,23.5345,23.5042,23.5118,49600.0
2013-09-26 15:00:00,31.08,31.11,31.07,31.1,62600.0,23.5118,23.5345,23.5042,23.5269,62600.0
2013-09-26 15:10:00,31.11,31.11,31.07,31.09,65600.0,23.5345,23.5345,23.5042,23.5193,65600.0
2013-09-26 15:20:00,31.09,31.15,31.08,31.12,82800.0,23.5193,23.5647,23.5118,23.542,82800.0
2013-09-26 15:30:00,31.13,31.18,31.1,31.15,133600.0,23.5496,23.5874,23.5269,23.5647,133600.0
2013-09-26 15:40:00,31.15,31.2,31.15,31.19,99600.0,23.5647,23.6026,23.5647,23.595,99600.0
2013-09-26 15:50:00,31.19,31.25,31.18,31.25,489200.0,23.595,23.6404,23.5874,23.6404,489200.0
2013-09-27 09:30:00,31.04,31.16,31.0,31.11,159600.0,23.4815,23.5723,23.4513,23.5345,159600.0
2013-09-27 09:40:00,31.1,31.21,31.09,31.21,101000.0,23.5269,23.6101,23.5193,23.6101,101000.0
2013-09-27 09:50:00,31.21,31.22,31.11,31.17,69200.0,23.6101,23.6177,23.5345,23.5799,69200.0
2013-09-27 10:00:00,31.15,31.18,31.1,31.18,184800.0,23.5647,23.5874,23.5269,23.5874,184800.0
2013-09-27 10:10:00,31.18,31.25,31.17,31.17,118000.0,23.5874,23.6404,23.5799,23.5799,118000.0
2013-09-27 10:20:00,31.18,31.21,31.18,31.19,65000.0,23.5874,23.6101,23.5874,23.595,65000.0
2013-09-27 10:30:00,31.18,31.22,31.18,31.18,62800.0,23.5874,23.6177,23.5874,23.5874,62800.0
2013-09-27 10:40:00,31.18,31.2,31.18,31.18,73600.0,23.5874,23.6026,23.5874,23.5874,73600.0
2013-09-27 10:50:00,31.18,31.21,31.18,31.19,72800.0,23.5874,23.6101,23.5874,23.595,72800.0
2013-09-27 11:00:00,31.2,31.21,31.17,31.2,78800.0,23.6026,23.6101,23.5799,23.6026,78800.0
2013-09-27 11:10:00,31.2,31.2,31.18,31.2,55000.0,23.6026,23.6026,23.5874,23.6026,55000.0
2013-09-27 11:20:00,31.2,31.24,31.18,31.18,46000.0,23.6026,23.6328,23.5874,23.5874,46000.0
2013-09-27 11:30:00,31.18,31.23,31.17,31.23,80600.0,23.5874,23.6253,23.5799,23.6253,80600.0
2013-09-27 11:40:00,31.23,31.23,31.19,31.19,26400.0,23.6253,23.6253,23.595,23.595,26400.0
2013-09-27 11:50:00,31.19,31.2,31.15,31.16,23600.0,23.595,23.6026,23.5647,23.5723,23600.0
2013-09-27 12:00:00,31.15,31.17,31.14,31.16,40000.0,23.5647,23.5799,23.5572,23.5723,40000.0
2013-09-27 12:10:00,31.16,31.17,31.11,31.17,37800.0,23.5723,23.5799,23.5345,23.5799,37800.0
2013-09-27 12:20:00,31.16,31.17,31.14,31.14,17600.0,23.5723,23.5799,23.5572,23.5572,17600.0
2013-09-27 12:30:00,31.14,31.17,31.13,31.14,34200.0,23.5572,23.5799,23.5496,23.5572,34200.0
2013-09-27 12:40:00,31.14,31.14,31.09,31.1,24400.0,23.5572,23.5572,23.5193,23.5269,24400.0
2013-09-27 12:50:00,31.1,31.11,31.08,31.08,20000.0,23.5269,23.5345,23.5118,23.5118,20000.0
2013-09-27 13:00:00,31.09,31.09,31.07,31.09,34000.0,23.5193,23.5193,23.5042,23.5193,34000.0
2013-09-27 13:10:00,31.1,31.13,31.07,31.07,33400.0,23.5269,23.5496,23.5042,23.5042,33400.0
2013-09-27 13:20:00,31.07,31.1,31.07,31.09,18400.0,23.5042,23.5269,23.5042,23.5193,18400.0
2013-09-27 13:30:00,31.1,31.11,31.05,31.06,32600.0,23.5269,23.5345,23.4891,23.4966,32600.0
2013-09-27 13:40:00,31.06,31.09,31.04,31.05,53800.0,23.4966,23.5193,23.4815,23.4891,53800.0
2013-09-27 13:50:00,31.05,31.06,31.01,31.04,67200.0,23.4891,23.4966,23.4588,23.4815,67200.0
2013-09-27 14:00:00,31.04,31.06,31.02,31.03,93400.0,23.4815,23.4966,23.4664,23.474,93400.0
2013-09-27 14:10:00,31.03,31.05,31.0,31.0,61600.0,23.474,23.4891,23.4513,23.4513,61600.0
2013-09-27 14:20:00,31.0,31.03,31.0,31.01,75600.0,23.4513,23.474,23.4513,23.4588,75600.0
2013-09-27 14:30:00,31.0,31.01,30.98,31.0,39000.0,23.4513,23.4588,23.4361,23.4513,39000.0
2013-09-27 14:40:00,31.0,31.02,30.98,30.98,67000.0,23.4513,23.4664,23.4361,23.4361,67000.0
2013-09-27 14:50:00,30.98,31.02,30.98,31.01,43800.0,23.4361,23.4664,23.4361,23.4588,43800.0
2013-09-27 15:00:00,31.0,31.01,30.99,31.0,43000.0,23.4513,23.4588,23.4437,23.4513,43000.0
2013-09-27 15:10:00,31.0,31.04,31.0,31.02,81200.0,23.4513,23.4815,23.4513,23.4664,81200.0
2013-09-27 15:20:00,31.02,31.04,31.02,31.03,61200.0,23.4664,23.4815,23.4664,23.474,61200.0
2013-09-27 15:30:00,31.03,31.07,31.02,31.04,130400.0,23.474,23.5042,23.4664,23.4815,130400.0
2013-09-27 15:40:00,31.04,31.06,31.02,31.03,144000.0,23.4815,23.4966,23.4664,23.474,144000.0
2013-09-27 15:50:00,31.03,31.11,31.03,31.1,432400.0,23.474,23.5345,23.474,23.5269,432400.0
2013-09-30 09:30:00,30.76,30.92,30.65,30.92,434600.0,23.2697,23.3907,23.1865,23.3907,434600.0
2013-09-30 09:40:00,30.93,30.96,30.73,30.75,66800.0,23.3983,23.421,23.247,23.2621,66800.0
2013-09-30 09:50:00,30.73,30.82,30.68,30.78,71400.0,23.247,23.3151,23.2092,23.2848,71400.0
2013-09-30 10:00:00,30.78,30.85,30.78,30.82,39600.0,23.2848,23.3378,23.2848,23.3151,39600.0
2013-09-30 10:10:00,30.82,30.84,30.79,30.82,46000.0,23.3151,23.3302,23.2924,23.3151,46000.0
2013-09-30 10:20:00,30.82,30.88,30.79,30.84,52200.0,23.3151,23.3605,23.2924,23.3302,52200.0
2013-09-30 10:30:00,30.85,30.86,30.81,30.86,24600.0,23.3378,23.3453,23.3075,23.3453,24600.0
2013-09-30 10:40:00,30.86,30.89,30.85,30.86,29000.0,23.3453,23.368,23.3378,23.3453,29000.0
2013-09-30 10:50:00,30.87,30.9,30.85,30.89,69400.0,23.3529,23.3756,23.3378,23.368,69400.0
2013-09-30 11:00:00,30.88,30.91,30.84,30.85,14000.0,23.3605,23.3832,23.3302,23.3378,14000.0
2013-09-30 11:10:00,30.85,30.87,30.81,30.82,20400.0,23.3378,23.3529,23.3075,23.3151,20400.0
2013-09-30 11:20:00,30.83,30.9,30.83,30.88,27800.0,23.3227,23.3756,23.3227,23.3605,27800.0
2013-09-30 11:30:00,30.88,30.9,30.85,30.86,20600.0,23.3605,23.3756,23.3378,23.3453,20600.0
2013-09-30 11:40:00,30.86,30.9,30.86,30.87,27600.0,23.3453,23.3756,23.3453,23.3529,27600.0
2013-09-30 11:50:00,30.86,30.92,30.86,30.92,24800.0,23.3453,23.3907,23.3453,23.3907,24800.0
2013-09-30 12:00:00,30.92,30.93,30.89,30.9,26000.0,23.3907,23.3983,23.368,23.3756,26000.0
2013-09-30 12:10:00,30.89,30.91,30.86,30.88,32600.0,23.368,23.3832,23.3453,23.3605,32600.0
2013-09-30 12:20:00,30.89,30.9,30.86,30.9,22600.0,23.368,23.3756,23.3453,23.3756,22600.0
2013-09-30 12:30:00,30.9,30.93,30.88,30.92,23400.0,23.3756,23.3983,23.3605,23.3907,23400.0
2013-09-30 12:40:00,30.92,30.93,30.91,30.92,27600.0,23.3907,23.3983,23.3832,23.3907,27600.0
2013-09-30 12:50:00,30.91,30.93,30.9,30.92,21200.0,23.3832,23.3983,23.3756,23.3907,21200.0
2013-09-30 13:00:00,30.92,30.93,30.9,30.93,42400.0,23.3907,23.3983,23.3756,23.3983,42400.0
2013-09-30 13:10:00,30.93,31.04,30.91,31.02,41600.0,23.3983,23.4815,23.3832,23.4664,41600.0
2013-09-30 13:20:00,31.02,31.02,30.97,30.98,37200.0,23.4664,23.4664,23.4286,23.4361,37200.0
2013-09-30 13:30:00,30.98,31.04,30.98,30.99,25200.0,23.4361,23.4815,23.4361,23.4437,25200.0
2013-09-30 13:40:00,30.99,31.04,30.98,31.02,23600.0,23.4437,23.4815,23.4361,23.4664,23600.0
2013-09-30 13:50:00,31.02,31.04,30.92,30.97,41000.0,23.4664,23.4815,23.3907,23.4286,41000.0
2013-09-30 14:00:00,30.97,31.06,30.97,31.05,75400.0,23.4286,23.4966,23.4286,23.4891,75400.0
2013-09-30 14:10:00,31.05,31.05,30.99,31.02,71600.0,23.4891,23.4891,23.4437,23.4664,71600.0
2013-09-30 14:20:00,31.02,31.06,31.0,31.05,72000.0,23.4664,23.4966,23.4513,23.4891,72000.0
2013-09-30 14:30:00,31.04,31.1,31.04,31.09,74400.0,23.4815,23.5269,23.4815,23.5193,74400.0
2013-09-30 14:40:00,31.09,31.09,31.06,31.08,41200.0,23.5193,23.5193,23.4966,23.5118,41200.0
2013-09-30 14:50:00,31.08,31.11,31.06,31.06,62400.0,23.5118,23.5345,23.4966,23.4966,62400.0
2013-09-30 15:00:00,31.05,31.06,31.0,31.01,68800.0,23.4891,23.4966,23.4513,23.4588,68800.0
2013-09-30 15:10:00,31.0,31.02,30.97,31.0,100400.0,23.4513,23.4664,23.4286,23.4513,100400.0
2013-09-30 15:20:00,31.0,31.02,30.99,31.0,74400.0,23.4513,23.4664,23.4437,23.4513,74400.0
2013-09-30 15:30:00,31.0,31.03,30.99,31.0,217400.0,23.4513,23.474,23.4437,23.4513,217400.0
2013-09-30 15:40:00,31.0,31.04,30.93,30.96,279000.0,23.4513,23.4815,23.3983,23.421,279000.0
2013-09-30 15:50:00,30.95,31.01,30.9,31.0,786600.0,23.4134,23.4588,23.3756,23.4513,786600.0
2013-10-01 09:30:00,31.31,31.59,31.31,31.54,331400.0,23.6858,23.8976,23.6858,23.8598,331400.0
2013-10-01 09:40:00,31.54,31.65,31.48,31.54,123600.0,23.8598,23.943,23.8144,23.8598,123600.0
2013-10-01 09:50:00,31.5,31.5,31.36,31.43,60400.0,23.8295,23.8295,23.7236,23.7766,60400.0
2013-10-01 10:00:00,31.42,31.47,31.32,31.43,115800.0,23.769,23.8068,23.6933,23.7766,115800.0
2013-10-01 10:10:00,31.42,31.43,31.3,31.37,84200.0,23.769,23.7766,23.6782,23.7312,84200.0
2013-10-01 10:20:00,31.38,31.47,31.37,31.44,72000.0,23.7387,23.8068,23.7312,23.7841,72000.0
2013-10-01 10:30:00,31.45,31.55,31.45,31.55,71400.0,23.7917,23.8673,23.7917,23.8673,71400.0
2013-10-01 10:40:00,31.55,31.6,31.5,31.5,84200.0,23.8673,23.9052,23.8295,23.8295,84200.0
2013-10-01 10:50:00,31.5,31.51,31.47,31.5,398600.0,23.8295,23.8371,23.8068,23.8295,398600.0
2013-10-01 11:00:00,31.5,31.53,31.49,31.52,79800.0,23.8295,23.8522,23.8219,23.8446,79800.0
2013-10-01 11:10:00,31.52,31.6,31.5,31.6,73400.0,23.8446,23.9052,23.8295,23.9052,73400.0
2013-10-01 11:20:00,31.6,31.6,31.55,31.56,79400.0,23.9052,23.9052,23.8673,23.8749,79400.0
2013-10-01 11:30:00,31.56,31.59,31.54,31.58,59400.0,23.8749,23.8976,23.8598,23.89,59400.0
2013-10-01 11:40:00,31.58,31.6,31.57,31.58,48600.0,23.89,23.9052,23.8825,23.89,48600.0
2013-10-01 11:50:00,31.58,31.61,31.57,31.6,56000.0,23.89,23.9127,23.8825,23.9052,56000.0
2013-10-01 12:00:00,31.6,31.68,31.6,31.68,94200.0,23.9052,23.9657,23.9052,23.9657,94200.0
2013-10-01 12:10:00,31.68,31.68,31.64,31.64,33600.0,23.9657,23.9657,23.9354,23.9354,33600.0
2013-10-01 12:20:00,31.64,31.67,31.63,31.66,56200.0,23.9354,23.9581,23.9278,23.9505,56200.0
2013-10-01 12:30:00,31.66,31.67,31.6,31.6,67800.0,23.9505,23.9581,23.9052,23.9052,67800.0
2013-10-01 12:40:00,31.61,31.62,31.6,31.6,48400.0,23.9127,23.9203,23.9052,23.9052,48400.0
2013-10-01 12:50:00,31.61,31.61,31.58,31.61,25600.0,23.9127,23.9127,23.89,23.9127,25600.0
2013-10-01 13:00:00,31.59,31.62,31.59,31.59,37600.0,23.8976,23.9203,23.8976,23.8976,37600.0
2013-10-01 13:10:00,31.59,31.65,31.59,31.63,28400.0,23.8976,23.943,23.8976,23.9278,28400.0
2013-10-01 13:20:00,31.63,31.64,31.56,31.58,59000.0,23.9278,23.9354,23.8749,23.89,59000.0
2013-10-01 13:30:00,31.59,31.6,31.56,31.58,46600.0,23.8976,23.9052,23.8749,23.89,46600.0
2013-10-01 13:40:00,31.57,31.61,31.57,31.61,57600.0,23.8825,23.9127,23.8825,23.9127,57600.0
2013-10-01 13:50:00,31.61,31.64,31.61,31.63,60200.0,23.9127,23.9354,23.9127,23.9278,60200.0
2013-10-01 14:00:00,31.63,31.63,31.6,31.61,69000.0,23.9278,23.9278,23.9052,23.9127,69000.0
2013-10-01 14:10:00,31.62,31.63,31.58,31.58,56200.0,23.9203,23.9278,23.89,23.89,56200.0
2013-10-01 14:20:00,31.58,31.58,31.5,31.53,57200.0,23.89,23.89,23.8295,23.8522,57200.0
2013-10-01 14:30:00,31.53,31.56,31.52,31.55,59400.0,23.8522,23.8749,23.8446,23.8673,59400.0
2013-10-01 14:40:00,31.56,31.56,31.52,31.55,52000.0,23.8749,23.8749,23.8446,23.8673,52000.0
2013-10-01 14:50:00,31.55,31.61,31.55,31.6,80400.0,23.8673,23.9127,23.8673,23.9052,80400.0
2013-10-01 15:00:00,31.59,31.6,31.56,31.59,82600.0,23.8976,23.9052,23.8749,23.8976,82600.0
2013-10-01 15:10:00,31.59,31.61,31.58,31.59,92200.0,23.8976,23.9127,23.89,23.8976,92200.0
2013-10-01 15:20:00,31.58,31.59,31.55,31.59,95600.0,23.89,23.8976,23.8673,23.8976,95600.0
2013-10-01 15:30:00,31.59,31.66,31.58,31.66,159200.0,23.8976,23.9505,23.89,23.9505,159200.0
2013-10-01 15:40:00,31.65,31.68,31.61,31.64,262200.0,23.943,23.9657,23.9127,23.9354,262200.0
2013-10-01 15:50:00,31.64,31.72,31.59,31.71,535400.0,23.9354,23.9959,23.8976,23.9884,535400.0
2013-10-02 09:30:00,31.5,31.5,31.33,31.35,168600.0,23.8295,23.8295,23.7009,23.716,168600.0
2013-10-02 09:40:00,31.35,31.37,31.27,31.32,112400.0,23.716,23.7312,23.6555,23.6933,112400.0
2013-10-02 09:50:00,31.32,31.38,31.29,31.36,84400.0,23.6933,23.7387,23.6706,23.7236,84400.0
2013-10-02 10:00:00,31.36,31.38,31.32,31.33,154400.0,23.7236,23.7387,23.6933,23.7009,154400.0
2013-10-02 10:10:00,31.33,31.36,31.29,31.34,108600.0,23.7009,23.7236,23.6706,23.7085,108600.0
2013-10-02 10:20:00,31.35,31.41,31.32,31.37,74800.0,23.716,23.7614,23.6933,23.7312,74800.0
2013-10-02 10:30:00,31.37,31.38,31.31,31.36,77400.0,23.7312,23.7387,23.6858,23.7236,77400.0
2013-10-02 10:40:00,31.36,31.4,31.34,31.37,91400.0,23.7236,23.7539,23.7085,23.7312,91400.0
2013-10-02 10:50:00,31.38,31.42,31.36,31.41,74600.0,23.7387,23.769,23.7236,23.7614,74600.0
2013-10-02 11:00:00,31.41,31.44,31.4,31.43,135800.0,23.7614,23.7841,23.7539,23.7766,135800.0
2013-10-02 11:10:00,31.43,31.48,31.43,31.46,64400.0,23.7766,23.8144,23.7766,23.7992,64400.0
2013-10-02 11:20:00,31.45,31.48,31.42,31.45,94600.0,23.7917,23.8144,23.769,23.7917,94600.0
2013-10-02 11:30:00,31.45,31.49,31.36,31.36,252600.0,23.7917,23.8219,23.7236,23.7236,252600.0
2013-10-02 11:40:00,31.36,31.4,31.32,31.4,35200.0,23.7236,23.7539,23.6933,23.7539,35200.0
2013-10-02 11:50:00,31.4,31.45,31.4,31.42,54800.0,23.7539,23.7917,23.7539,23.769,54800.0
2013-10-02 12:00:00,31.41,31.47,31.41,31.47,21600.0,23.7614,23.8068,23.7614,23.8068,21600.0
2013-10-02 12:10:00,31.47,31.47,31.42,31.46,39400.0,23.8068,23.8068,23.769,23.7992,39400.0
2013-10-02 12:20:00,31.46,31.48,31.45,31.46,60800.0,23.7992,23.8144,23.7917,23.7992,60800.0
2013-10-02 12:30:00,31.46,31.5,31.45,31.49,63400.0,23.7992,23.8295,23.7917,23.8219,63400.0
2013-10-02 12:40:00,31.48,31.53,31.47,31.49,56000.0,23.8144,23.8522,23.8068,23.8219,56000.0
2013-10-02 12:50:00,31.49,31.5,31.48,31.5,45800.0,23.8219,23.8295,23.8144,23.8295,45800.0
2013-10-02 13:00:00,31.5,31.54,31.49,31.51,55400.0,23.8295,23.8598,23.8219,23.8371,55400.0
2013-10-02 13:10:00,31.51,31.53,31.5,31.5,69600.0,23.8371,23.8522,23.8295,23.8295,69600.0
2013-10-02 13:20:00,31.51,31.56,31.5,31.55,47600.0,23.8371,23.8749,23.8295,23.8673,47600.0
2013-10-02 13:30:00,31.55,31.58,31.54,31.57,60400.0,23.8673,23.89,23.8598,23.8825,60400.0
2013-10-02 13:40:00,31.56,31.57,31.52,31.56,54400.0,23.8749,23.8825,23.8446,23.8749,54400.0
2013-10-02 13:50:00,31.55,31.57,31.53,31.55,63400.0,23.8673,23.8825,23.8522,23.8673,63400.0
2013-10-02 14:00:00,31.54,31.58,31.52,31.57,47600.0,23.8598,23.89,23.8446,23.8825,47600.0
2013-10-02 14:10:00,31.57,31.58,31.5,31.55,85600.0,23.8825,23.89,23.8295,23.8673,85600.0
2013-10-02 14:20:00,31.54,31.57,31.53,31.57,47600.0,23.8598,23.8825,23.8522,23.8825,47600.0
2013-10-02 14:30:00,31.56,31.57,31.49,31.5,47200.0,23.8749,23.8825,23.8219,23.8295,47200.0
2013-10-02 14:40:00,31.49,31.5,31.47,31.47,69800.0,23.8219,23.8295,23.8068,23.8068,69800.0
2013-10-02 14:50:00,31.47,31.53,31.46,31.49,69600.0,23.8068,23.8522,23.7992,23.8219,69600.0
2013-10-02 15:00:00,31.49,31.5,31.47,31.5,73200.0,23.8219,23.8295,23.8068,23.8295,73200.0
2013-10-02 15:10:00,31.5,31.54,31.5,31.53,60000.0,23.8295,23.8598,23.8295,23.8522,60000.0
2013-10-02 15:20:00,31.53,31.55,31.52,31.54,75000.0,23.8522,23.8673,23.8446,23.8598,75000.0
2013-10-02 15:30:00,31.54,31.58,31.54,31.57,96400.0,23.8598,23.89,23.8598,23.8825,96400.0
2013-10-02 15:40:00,31.56,31.57,31.5,31.51,155800.0,23.8749,23.8825,23.8295,23.8371,155800.0
2013-10-02 15:50:00,31.52,31.6,31.5,31.6,380000.0,23.8446,23.9052,23.8295,23.9052,380000.0
2013-10-03 09:30:00,31.46,31.6,31.45,31.45,102800.0,23.7992,23.9052,23.7917,23.7917,102800.0
2013-10-03 09:40:00,31.48,31.48,31.35,31.42,51400.0,23.8144,23.8144,23.716,23.769,51400.0
2013-10-03 09:50:00,31.43,31.43,31.33,31.38,50800.0,23.7766,23.7766,23.7009,23.7387,50800.0
2013-10-03 10:00:00,31.36,31.38,31.22,31.3,133400.0,23.7236,23.7387,23.6177,23.6782,133400.0
2013-10-03 10:10:00,31.28,31.33,31.24,31.25,220800.0,23.6631,23.7009,23.6328,23.6404,220800.0
2013-10-03 10:20:00,31.27,31.31,31.2,31.24,79800.0,23.6555,23.6858,23.6026,23.6328,79800.0
2013-10-03 10:30:00,31.24,31.26,31.2,31.22,124800.0,23.6328,23.6479,23.6026,23.6177,124800.0
2013-10-03 10:40:00,31.21,31.25,31.2,31.24,67000.0,23.6101,23.6404,23.6026,23.6328,67000.0
2013-10-03 10:50:00,31.24,31.25,31.22,31.24,31000.0,23.6328,23.6404,23.6177,23.6328,31000.0
2013-10-03 11:00:00,31.23,31.28,31.22,31.27,95400.0,23.6253,23.6631,23.6177,23.6555,95400.0
2013-10-03 11:10:00,31.27,31.29,31.2,31.23,88000.0,23.6555,23.6706,23.6026,23.6253,88000.0
2013-10-03 11:20:00,31.24,31.24,31.18,31.19,51600.0,23.6328,23.6328,23.5874,23.595,51600.0
2013-10-03 11:30:00,31.18,31.22,31.17,31.2,198000.0,23.5874,23.6177,23.5799,23.6026,198000.0
2013-10-03 11:40:00,31.2,31.21,31.12,31.14,57800.0,23.6026,23.6101,23.542,23.5572,57800.0
2013-10-03 11:50:00,31.13,31.16,31.09,31.13,94400.0,23.5496,23.5723,23.5193,23.5496,94400.0
2013-10-03 12:00:00,31.13,31.15,31.09,31.14,85000.0,23.5496,23.5647,23.5193,23.5572,85000.0
2013-10-03 12:10:00,31.15,31.21,31.15,31.18,52200.0,23.5647,23.6101,23.5647,23.5874,52200.0
2013-10-03 12:20:00,31.18,31.19,31.13,31.15,42600.0,23.5874,23.595,23.5496,23.5647,42600.0
2013-10-03 12:30:00,31.15,31.23,31.15,31.23,39600.0,23.5647,23.6253,23.5647,23.6253,39600.0
2013-10-03 12:40:00,31.23,31.28,31.2,31.27,37800.0,23.6253,23.6631,23.6026,23.6555,37800.0
2013-10-03 12:50:00,31.26,31.3,31.25,31.28,24200.0,23.6479,23.6782,23.6404,23.6631,24200.0
2013-10-03 13:00:00,31.27,31.34,31.25,31.34,26600.0,23.6555,23.7085,23.6404,23.7085,26600.0
2013-10-03 13:10:00,31.33,31.34,31.3,31.31,42600.0,23.7009,23.7085,23.6782,23.6858,42600.0
2013-10-03 13:20:00,31.31,31.45,31.31,31.45,60000.0,23.6858,23.7917,23.6858,23.7917,60000.0
2013-10-03 13:30:00,31.46,31.47,31.36,31.37,41000.0,23.7992,23.8068,23.7236,23.7312,41000.0
2013-10-03 13:40:00,31.38,31.43,31.38,31.39,24800.0,23.7387,23.7766,23.7387,23.7463,24800.0
2013-10-03 13:50:00,31.39,31.46,31.38,31.46,57400.0,23.7463,23.7992,23.7387,23.7992,57400.0
2013-10-03 14:00:00,31.45,31.46,31.4,31.41,27600.0,23.7917,23.7992,23.7539,23.7614,27600.0
2013-10-03 14:10:00,31.41,31.48,31.41,31.48,52000.0,23.7614,23.8144,23.7614,23.8144,52000.0
2013-10-03 14:20:00,31.48,31.52,31.38,31.51,93600.0,23.8144,23.8446,23.7387,23.8371,93600.0
2013-10-03 14:30:00,31.51,31.51,31.43,31.49,42800.0,23.8371,23.8371,23.7766,23.8219,42800.0
2013-10-03 14:40:00,31.49,31.52,31.48,31.5,46000.0,23.8219,23.8446,23.8144,23.8295,46000.0
2013-10-03 14:50:00,31.5,31.55,31.5,31.5,60800.0,23.8295,23.8673,23.8295,23.8295,60800.0
2013-10-03 15:00:00,31.5,31.52,31.47,31.48,51800.0,23.8295,23.8446,23.8068,23.8144,51800.0
2013-10-03 15:10:00,31.48,31.52,31.48,31.5,59600.0,23.8144,23.8446,23.8144,23.8295,59600.0
2013-10-03 15:20:00,31.51,31.55,31.49,31.55,68400.0,23.8371,23.8673,23.8219,23.8673,68400.0
2013-10-03 15:30:00,31.54,31.54,31.49,31.52,69800.0,23.8598,23.8598,23.8219,23.8446,69800.0
2013-10-03 15:40:00,31.52,31.53,31.48,31.49,156800.0,23.8446,23.8522,23.8144,23.8219,156800.0
2013-10-03 15:50:00,31.5,31.51,31.42,31.45,359400.0,23.8295,23.8371,23.769,23.7917,359400.0
2013-10-04 09:30:00,31.41,31.55,31.39,31.53,108400.0,23.7614,23.8673,23.7463,23.8522,108400.0
2013-10-04 09:40:00,31.56,31.59,31.5,31.58,52800.0,23.8749,23.8976,23.8295,23.89,52800.0
2013-10-04 09:50:00,31.58,31.68,31.57,31.61,159400.0,23.89,23.9657,23.8825,23.9127,159400.0
2013-10-04 10:00:00,31.61,31.63,31.58,31.58,32000.0,23.9127,23.9278,23.89,23.89,32000.0
2013-10-04 10:10:00,31.59,31.66,31.59,31.64,49000.0,23.8976,23.9505,23.8976,23.9354,49000.0
2013-10-04 10:20:00,31.63,31.66,31.61,31.63,41200.0,23.9278,23.9505,23.9127,23.9278,41200.0
2013-10-04 10:30:00,31.65,31.72,31.64,31.68,40200.0,23.943,23.9959,23.9354,23.9657,40200.0
2013-10-04 10:40:00,31.69,31.72,31.67,31.71,133800.0,23.9732,23.9959,23.9581,23.9884,133800.0
2013-10-04 10:50:00,31.72,31.74,31.68,31.69,93000.0,23.9959,24.0111,23.9657,23.9732,93000.0
2013-10-04 11:00:00,31.7,31.73,31.65,31.67,39200.0,23.9808,24.0035,23.943,23.9581,39200.0
2013-10-04 11:10:00,31.66,31.7,31.66,31.7,18600.0,23.9505,23.9808,23.9505,23.9808,18600.0
2013-10-04 11:20:00,31.71,31.75,31.7,31.75,70200.0,23.9884,24.0186,23.9808,24.0186,70200.0
2013-10-04 11:30:00,31.75,31.77,31.73,31.77,36000.0,24.0186,24.0338,24.0035,24.0338,36000.0
2013-10-04 11:40:00,31.77,31.78,31.75,31.78,28800.0,24.0338,24.0413,24.0186,24.0413,28800.0
2013-10-04 11:50:00,31.78,31.81,31.78,31.79,59200.0,24.0413,24.064,24.0413,24.0489,59200.0
2013-10-04 12:00:00,31.79,31.81,31.78,31.81,38600.0,24.0489,24.064,24.0413,24.064,38600.0
2013-10-04 12:10:00,31.8,31.91,31.8,31.9,121600.0,24.0565,24.1397,24.0565,24.1321,121600.0
2013-10-04 12:20:00,31.91,31.95,31.89,31.94,46200.0,24.1397,24.1699,24.1245,24.1624,46200.0
2013-10-04 12:30:00,31.93,31.95,31.92,31.94,51200.0,24.1548,24.1699,24.1472,24.1624,51200.0
2013-10-04 12:40:00,31.94,31.97,31.93,31.93,32800.0,24.1624,24.1851,24.1548,24.1548,32800.0
2013-10-04 12:50:00,31.93,31.94,31.91,31.93,35400.0,24.1548,24.1624,24.1397,24.1548,35400.0
2013-10-04 13:00:00,31.93,31.93,31.9,31.92,54600.0,24.1548,24.1548,24.1321,24.1472,54600.0
2013-10-04 13:10:00,31.92,31.92,31.87,31.89,28200.0,24.1472,24.1472,24.1094,24.1245,28200.0
2013-10-04 13:20:00,31.9,31.93,31.9,31.91,39200.0,24.1321,24.1548,24.1321,24.1397,39200.0
2013-10-04 13:30:00,31.91,31.93,31.89,31.92,49200.0,24.1397,24.1548,24.1245,24.1472,49200.0
2013-10-04 13:40:00,31.93,31.93,31.88,31.88,60600.0,24.1548,24.1548,24.117,24.117,60600.0
2013-10-04 13:50:00,31.88,31.89,31.84,31.84,30200.0,24.117,24.1245,24.0867,24.0867,30200.0
2013-10-04 14:00:00,31.84,31.88,31.84,31.85,31600.0,24.0867,24.117,24.0867,24.0943,31600.0
2013-10-04 14:10:00,31.85,31.9,31.85,31.9,65400.0,24.0943,24.1321,24.0943,24.1321,65400.0
2013-10-04 14:20:00,31.89,31.9,31.86,31.9,29400.0,24.1245,24.1321,24.1018,24.1321,29400.0
2013-10-04 14:30:00,31.91,31.91,31.86,31.88,39600.0,24.1397,24.1397,24.1018,24.117,39600.0
2013-10-04 14:40:00,31.88,31.88,31.85,31.88,37800.0,24.117,24.117,24.0943,24.117,37800.0
2013-10-04 14:50:00,31.88,31.9,31.86,31.87,86800.0,24.117,24.1321,24.1018,24.1094,86800.0
2013-10-04 15:00:00,31.86,31.91,31.86,31.89,64800.0,24.1018,24.1397,24.1018,24.1245,64800.0
2013-10-04 15:10:00,31.89,31.91,31.88,31.89,57600.0,24.1245,24.1397,24.117,24.1245,57600.0
2013-10-04 15:20:00,31.89,31.9,31.86,31.86,96600.0,24.1245,24.1321,24.1018,24.1018,96600.0
2013-10-04 15:30:00,31.86,31.88,31.85,31.86,108000.0,24.1018,24.117,24.0943,24.1018,108000.0
2013-10-04 15:40:00,31.86,31.86,31.84,31.86,198600.0,24.1018,24.1018,24.0867,24.1018,198600.0
2013-10-04 15:50:00,31.86,31.88,31.82,31.86,426600.0,24.1018,24.117,24.0716,24.1018,426600.0
2013-10-07 09:30:00,31.59,31.68,31.49,31.64,167200.0,23.8976,23.9657,23.8219,23.9354,167200.0
2013-10-07 09:40:00,31.61,31.74,31.59,31.71,89400.0,23.9127,24.0111,23.8976,23.9884,89400.0
2013-10-07 09:50:00,31.71,31.73,31.63,31.67,31600.0,23.9884,24.0035,23.9278,23.9581,31600.0
2013-10-07 10:00:00,31.63,31.66,31.57,31.6,26800.0,23.9278,23.9505,23.8825,23.9052,26800.0
2013-10-07 10:10:00,31.61,31.63,31.57,31.62,31600.0,23.9127,23.9278,23.8825,23.9203,31600.0
2013-10-07 10:20:00,31.63,31.68,31.62,31.64,39400.0,23.9278,23.9657,23.9203,23.9354,39400.0
2013-10-07 10:30:00,31.64,31.65,31.55,31.55,29400.0,23.9354,23.943,23.8673,23.8673,29400.0
2013-10-07 10:40:00,31.55,31.6,31.54,31.58,56600.0,23.8673,23.9052,23.8598,23.89,56600.0
2013-10-07 10:50:00,31.58,31.58,31.55,31.55,24600.0,23.89,23.89,23.8673,23.8673,24600.0
2013-10-07 11:00:00,31.55,31.56,31.48,31.5,108400.0,23.8673,23.8749,23.8144,23.8295,108400.0
2013-10-07 11:10:00,31.5,31.54,31.48,31.49,72400.0,23.8295,23.8598,23.8144,23.8219,72400.0
2013-10-07 11:20:00,31.49,31.52,31.49,31.49,43400.0,23.8219,23.8446,23.8219,23.8219,43400.0
2013-10-07 11:30:00,31.49,31.53,31.49,31.52,54800.0,23.8219,23.8522,23.8219,23.8446,54800.0
2013-10-07 11:40:00,31.52,31.55,31.5,31.54,22000.0,23.8446,23.8673,23.8295,23.8598,22000.0
2013-10-07 11:50:00,31.54,31.59,31.54,31.57,36400.0,23.8598,23.8976,23.8598,23.8825,36400.0
2013-10-07 12:00:00,31.57,31.6,31.55,31.57,24200.0,23.8825,23.9052,23.8673,23.8825,24200.0
2013-10-07 12:10:00,31.56,31.57,31.54,31.55,40400.0,23.8749,23.8825,23.8598,23.8673,40400.0
2013-10-07 12:20:00,31.55,31.55,31.49,31.5,59400.0,23.8673,23.8673,23.8219,23.8295,59400.0
2013-10-07 12:30:00,31.5,31.56,31.48,31.55,55400.0,23.8295,23.8749,23.8144,23.8673,55400.0
2013-10-07 12:40:00,31.55,31.57,31.54,31.57,30800.0,23.8673,23.8825,23.8598,23.8825,30800.0
2013-10-07 12:50:00,31.56,31.58,31.55,31.55,20600.0,23.8749,23.89,23.8673,23.8673,20600.0
2013-10-07 13:00:00,31.55,31.59,31.55,31.59,17200.0,23.8673,23.8976,23.8673,23.8976,17200.0
2013-10-07 13:10:00,31.59,31.63,31.59,31.63,26800.0,23.8976,23.9278,23.8976,23.9278,26800.0
2013-10-07 13:20:00,31.62,31.63,31.58,31.59,20400.0,23.9203,23.9278,23.89,23.8976,20400.0
2013-10-07 13:30:00,31.6,31.62,31.56,31.56,35000.0,23.9052,23.9203,23.8749,23.8749,35000.0
2013-10-07 13:40:00,31.56,31.6,31.56,31.59,26000.0,23.8749,23.9052,23.8749,23.8976,26000.0
2013-10-07 13:50:00,31.59,31.64,31.57,31.64,32000.0,23.8976,23.9354,23.8825,23.9354,32000.0
2013-10-07 14:00:00,31.64,31.67,31.59,31.6,85200.0,23.9354,23.9581,23.8976,23.9052,85200.0
2013-10-07 14:10:00,31.6,31.61,31.59,31.61,42800.0,23.9052,23.9127,23.8976,23.9127,42800.0
2013-10-07 14:20:00,31.61,31.62,31.59,31.62,20000.0,23.9127,23.9203,23.8976,23.9203,20000.0
2013-10-07 14:30:00,31.63,31.65,31.61,31.61,26000.0,23.9278,23.943,23.9127,23.9127,26000.0
2013-10-07 14:40:00,31.61,31.61,31.59,31.61,25000.0,23.9127,23.9127,23.8976,23.9127,25000.0
2013-10-07 14:50:00,31.61,31.62,31.59,31.61,33000.0,23.9127,23.9203,23.8976,23.9127,33000.0
2013-10-07 15:00:00,31.61,31.65,31.6,31.65,39000.0,23.9127,23.943,23.9052,23.943,39000.0
2013-10-07 15:10:00,31.64,31.68,31.64,31.67,64800.0,23.9354,23.9657,23.9354,23.9581,64800.0
2013-10-07 15:20:00,31.67,31.67,31.59,31.6,60200.0,23.9581,23.9581,23.8976,23.9052,60200.0
2013-10-07 15:30:00,31.6,31.61,31.56,31.57,66800.0,23.9052,23.9127,23.8749,23.8825,66800.0
2013-10-07 15:40:00,31.57,31.59,31.54,31.56,121400.0,23.8825,23.8976,23.8598,23.8749,121400.0
2013-10-07 15:50:00,31.56,31.56,31.46,31.47,373800.0,23.8749,23.8749,23.7992,23.8068,373800.0
2013-10-08 09:30:00,31.42,31.45,31.33,31.39,87200.0,23.769,23.7917,23.7009,23.7463,87200.0
2013-10-08 09:40:00,31.4,31.49,31.37,31.45,110000.0,23.7539,23.8219,23.7312,23.7917,110000.0
2013-10-08 09:50:00,31.44,31.56,31.43,31.53,98400.0,23.7841,23.8749,23.7766,23.8522,98400.0
2013-10-08 10:00:00,31.53,31.53,31.43,31.45,134400.0,23.8522,23.8522,23.7766,23.7917,134400.0
2013-10-08 10:10:00,31.44,31.49,31.43,31.48,57400.0,23.7841,23.8219,23.7766,23.8144,57400.0
2013-10-08 10:20:00,31.49,31.5,31.45,31.47,49800.0,23.8219,23.8295,23.7917,23.8068,49800.0
2013-10-08 10:30:00,31.48,31.49,31.43,31.43,43600.0,23.8144,23.8219,23.7766,23.7766,43600.0
2013-10-08 10:40:00,31.43,31.47,31.4,31.4,61800.0,23.7766,23.8068,23.7539,23.7539,61800.0
2013-10-08 10:50:00,31.4,31.4,31.33,31.34,54600.0,23.7539,23.7539,23.7009,23.7085,54600.0
2013-10-08 11:00:00,31.34,31.34,31.26,31.28,131200.0,23.7085,23.7085,23.6479,23.6631,131200.0
2013-10-08 11:10:00,31.28,31.33,31.27,31.3,45200.0,23.6631,23.7009,23.6555,23.6782,45200.0
2013-10-08 11:20:00,31.3,31.34,31.29,31.31,51200.0,23.6782,23.7085,23.6706,23.6858,51200.0
2013-10-08 11:30:00,31.31,31.31,31.22,31.22,56400.0,23.6858,23.6858,23.6177,23.6177,56400.0
2013-10-08 11:40:00,31.23,31.23,31.16,31.18,76000.0,23.6253,23.6253,23.5723,23.5874,76000.0
2013-10-08 11:50:00,31.18,31.23,31.18,31.23,31600.0,23.5874,23.6253,23.5874,23.6253,31600.0
2013-10-08 12:00:00,31.23,31.23,31.17,31.2,51000.0,23.6253,23.6253,23.5799,23.6026,51000.0
2013-10-08 12:10:00,31.2,31.22,31.17,31.2,60800.0,23.6026,23.6177,23.5799,23.6026,60800.0
2013-10-08 12:20:00,31.19,31.21,31.15,31.21,48200.0,23.595,23.6101,23.5647,23.6101,48200.0
2013-10-08 12:30:00,31.21,31.27,31.2,31.27,132800.0,23.6101,23.6555,23.6026,23.6555,132800.0
2013-10-08 12:40:00,31.27,31.33,31.27,31.32,29600.0,23.6555,23.7009,23.6555,23.6933,29600.0
2013-10-08 12:50:00,31.32,31.33,31.27,31.3,31600.0,23.6933,23.7009,23.6555,23.6782,31600.0
2013-10-08 13:00:00,31.3,31.34,31.27,31.28,44600.0,23.6782,23.7085,23.6555,23.6631,44600.0
2013-10-08 13:10:00,31.27,31.33,31.25,31.27,45400.0,23.6555,23.7009,23.6404,23.6555,45400.0
2013-10-08 13:20:00,31.27,31.3,31.25,31.3,40400.0,23.6555,23.6782,23.6404,23.6782,40400.0
2013-10-08 13:30:00,31.3,31.32,31.27,31.27,46200.0,23.6782,23.6933,23.6555,23.6555,46200.0
2013-10-08 13:40:00,31.27,31.3,31.25,31.27,47600.0,23.6555,23.6782,23.6404,23.6555,47600.0
2013-10-08 13:50:00,31.28,31.33,31.28,31.29,78600.0,23.6631,23.7009,23.6631,23.6706,78600.0
2013-10-08 14:00:00,31.29,31.3,31.17,31.18,157600.0,23.6706,23.6782,23.5799,23.5874,157600.0
2013-10-08 14:10:00,31.18,31.21,31.15,31.16,112400.0,23.5874,23.6101,23.5647,23.5723,112400.0
2013-10-08 14:20:00,31.17,31.23,31.14,31.22,95400.0,23.5799,23.6253,23.5572,23.6177,95400.0
2013-10-08 14:30:00,31.22,31.24,31.16,31.18,89400.0,23.6177,23.6328,23.5723,23.5874,89400.0
2013-10-08 14:40:00,31.18,31.18,31.14,31.15,171200.0,23.5874,23.5874,23.5572,23.5647,171200.0
2013-10-08 14:50:00,31.15,31.2,31.13,31.2,84400.0,23.5647,23.6026,23.5496,23.6026,84400.0
2013-10-08 15:00:00,31.21,31.23,31.16,31.16,90800.0,23.6101,23.6253,23.5723,23.5723,90800.0
2013-10-08 15:10:00,31.17,31.19,31.14,31.19,100600.0,23.5799,23.595,23.5572,23.595,100600.0
2013-10-08 15:20:00,31.18,31.25,31.18,31.25,99800.0,23.5874,23.6404,23.5874,23.6404,99800.0
2013-10-08 15:30:00,31.24,31.24,31.17,31.21,128400.0,23.6328,23.6328,23.5799,23.6101,128400.0
2013-10-08 15:40:00,31.21,31.23,31.11,31.13,176000.0,23.6101,23.6253,23.5345,23.5496,176000.0
2013-10-08 15:50:00,31.14,31.17,31.06,31.08,330000.0,23.5572,23.5799,23.4966,23.5118,330000.0
2013-10-09 09:30:00,31.14,31.15,31.02,31.08,113800.0,23.5572,23.5647,23.4664,23.5118,113800.0
2013-10-09 09:40:00,31.08,31.13,31.03,31.08,54800.0,23.5118,23.5496,23.474,23.5118,54800.0
2013-10-09 09:50:00,31.07,31.12,31.04,31.08,34000.0,23.5042,23.542,23.4815,23.5118,34000.0
2013-10-09 10:00:00,31.11,31.15,31.07,31.09,108600.0,23.5345,23.5647,23.5042,23.5193,108600.0
2013-10-09 10:10:00,31.08,31.08,31.0,31.01,127200.0,23.5118,23.5118,23.4513,23.4588,127200.0
2013-10-09 10:20:00,31.0,31.11,30.98,31.06,74600.0,23.4513,23.5345,23.4361,23.4966,74600.0
2013-10-09 10:30:00,31.07,31.11,31.04,31.07,48800.0,23.5042,23.5345,23.4815,23.5042,48800.0
2013-10-09 10:40:00,31.07,31.09,31.0,31.03,51200.0,23.5042,23.5193,23.4513,23.474,51200.0
2013-10-09 10:50:00,31.03,31.04,30.99,30.99,51000.0,23.474,23.4815,23.4437,23.4437,51000.0
2013-10-09 11:00:00,30.99,31.03,30.99,31.0,74200.0,23.4437,23.474,23.4437,23.4513,74200.0
2013-10-09 11:10:00,31.0,31.02,30.99,31.0,54000.0,23.4513,23.4664,23.4437,23.4513,54000.0
2013-10-09 11:20:00,31.0,31.02,30.98,31.0,48200.0,23.4513,23.4664,23.4361,23.4513,48200.0
2013-10-09 11:30:00,31.0,31.08,31.0,31.04,31200.0,23.4513,23.5118,23.4513,23.4815,31200.0
2013-10-09 11:40:00,31.03,31.1,31.03,31.09,28800.0,23.474,23.5269,23.474,23.5193,28800.0
2013-10-09 11:50:00,31.09,31.14,31.09,31.11,48800.0,23.5193,23.5572,23.5193,23.5345,48800.0
2013-10-09 12:00:00,31.13,31.14,31.11,31.13,27000.0,23.5496,23.5572,23.5345,23.5496,27000.0
2013-10-09 12:10:00,31.13,31.19,31.13,31.15,53200.0,23.5496,23.595,23.5496,23.5647,53200.0
2013-10-09 12:20:00,31.15,31.16,31.11,31.15,41000.0,23.5647,23.5723,23.5345,23.5647,41000.0
2013-10-09 12:30:00,31.15,31.21,31.14,31.18,25600.0,23.5647,23.6101,23.5572,23.5874,25600.0
2013-10-09 12:40:00,31.18,31.2,31.16,31.16,26800.0,23.5874,23.6026,23.5723,23.5723,26800.0
2013-10-09 12:50:00,31.17,31.18,31.14,31.16,25800.0,23.5799,23.5874,23.5572,23.5723,25800.0
2013-10-09 13:00:00,31.16,31.19,31.16,31.17,32200.0,23.5723,23.595,23.5723,23.5799,32200.0
2013-10-09 13:10:00,31.17,31.23,31.15,31.22,36000.0,23.5799,23.6253,23.5647,23.6177,36000.0
2013-10-09 13:20:00,31.23,31.27,31.21,31.25,32800.0,23.6253,23.6555,23.6101,23.6404,32800.0
2013-10-09 13:30:00,31.24,31.26,31.19,31.2,60600.0,23.6328,23.6479,23.595,23.6026,60600.0
2013-10-09 13:40:00,31.2,31.23,31.18,31.19,50000.0,23.6026,23.6253,23.5874,23.595,50000.0
2013-10-09 13:50:00,31.19,31.23,31.18,31.2,30200.0,23.595,23.6253,23.5874,23.6026,30200.0
2013-10-09 14:00:00,31.18,31.24,31.15,31.22,100800.0,23.5874,23.6328,23.5647,23.6177,100800.0
2013-10-09 14:10:00,31.23,31.23,31.14,31.16,41800.0,23.6253,23.6253,23.5572,23.5723,41800.0
2013-10-09 14:20:00,31.16,31.21,31.13,31.18,58600.0,23.5723,23.6101,23.5496,23.5874,58600.0
2013-10-09 14:30:00,31.18,31.23,31.17,31.18,58400.0,23.5874,23.6253,23.5799,23.5874,58400.0
2013-10-09 14:40:00,31.17,31.2,31.16,31.18,63600.0,23.5799,23.6026,23.5723,23.5874,63600.0
2013-10-09 14:50:00,31.18,31.21,31.17,31.21,35400.0,23.5874,23.6101,23.5799,23.6101,35400.0
2013-10-09 15:00:00,31.2,31.21,31.16,31.18,56400.0,23.6026,23.6101,23.5723,23.5874,56400.0
2013-10-09 15:10:00,31.18,31.22,31.17,31.2,69600.0,23.5874,23.6177,23.5799,23.6026,69600.0
2013-10-09 15:20:00,31.2,31.21,31.17,31.19,80800.0,23.6026,23.6101,23.5799,23.595,80800.0
2013-10-09 15:30:00,31.19,31.25,31.18,31.22,98600.0,23.595,23.6404,23.5874,23.6177,98600.0
2013-10-09 15:40:00,31.22,31.22,31.09,31.11,192000.0,23.6177,23.6177,23.5193,23.5345,192000.0
2013-10-09 15:50:00,31.11,31.2,31.1,31.15,350800.0,23.5345,23.6026,23.5269,23.5647,350800.0
2013-10-10 09:30:00,31.52,31.67,31.48,31.63,113000.0,23.8446,23.9581,23.8144,23.9278,113000.0
2013-10-10 09:40:00,31.65,31.75,31.63,31.65,42800.0,23.943,24.0186,23.9278,23.943,42800.0
2013-10-10 09:50:00,31.65,31.71,31.58,31.6,105000.0,23.943,23.9884,23.89,23.9052,105000.0
2013-10-10 10:00:00,31.59,31.67,31.57,31.65,68800.0,23.8976,23.9581,23.8825,23.943,68800.0
2013-10-10 10:10:00,31.65,31.68,31.64,31.68,52400.0,23.943,23.9657,23.9354,23.9657,52400.0
2013-10-10 10:20:00,31.68,31.7,31.68,31.7,23800.0,23.9657,23.9808,23.9657,23.9808,23800.0
2013-10-10 10:30:00,31.7,31.71,31.65,31.68,52600.0,23.9808,23.9884,23.943,23.9657,52600.0
2013-10-10 10:40:00,31.69,31.75,31.68,31.71,42000.0,23.9732,24.0186,23.9657,23.9884,42000.0
2013-10-10 10:50:00,31.71,31.74,31.68,31.7,34800.0,23.9884,24.0111,23.9657,23.9808,34800.0
2013-10-10 11:00:00,31.68,31.7,31.54,31.57,43000.0,23.9657,23.9808,23.8598,23.8825,43000.0
2013-10-10 11:10:00,31.56,31.59,31.53,31.57,76400.0,23.8749,23.8976,23.8522,23.8825,76400.0
2013-10-10 11:20:00,31.56,31.63,31.55,31.59,50800.0,23.8749,23.9278,23.8673,23.8976,50800.0
2013-10-10 11:30:00,31.58,31.68,31.55,31.67,63000.0,23.89,23.9657,23.8673,23.9581,63000.0
2013-10-10 11:40:00,31.67,31.68,31.63,31.66,51600.0,23.9581,23.9657,23.9278,23.9505,51600.0
2013-10-10 11:50:00,31.66,31.7,31.64,31.66,36200.0,23.9505,23.9808,23.9354,23.9505,36200.0
2013-10-10 12:00:00,31.66,31.69,31.64,31.68,40200.0,23.9505,23.9732,23.9354,23.9657,40200.0
2013-10-10 12:10:00,31.68,31.72,31.67,31.72,18200.0,23.9657,23.9959,23.9581,23.9959,18200.0
2013-10-10 12:20:00,31.71,31.72,31.66,31.67,32000.0,23.9884,23.9959,23.9505,23.9581,32000.0
2013-10-10 12:30:00,31.68,31.73,31.67,31.71,34200.0,23.9657,24.0035,23.9581,23.9884,34200.0
2013-10-10 12:40:00,31.72,31.72,31.68,31.71,30600.0,23.9959,23.9959,23.9657,23.9884,30600.0
2013-10-10 12:50:00,31.7,31.73,31.7,31.71,24400.0,23.9808,24.0035,23.9808,23.9884,24400.0
2013-10-10 13:00:00,31.71,31.72,31.66,31.68,26200.0,23.9884,23.9959,23.9505,23.9657,26200.0
2013-10-10 13:10:00,31.68,31.71,31.68,31.68,36400.0,23.9657,23.9884,23.9657,23.9657,36400.0
2013-10-10 13:20:00,31.68,31.68,31.65,31.68,34000.0,23.9657,23.9657,23.943,23.9657,34000.0
2013-10-10 13:30:00,31.68,31.68,31.64,31.66,52800.0,23.9657,23.9657,23.9354,23.9505,52800.0
2013-10-10 13:40:00,31.65,31.67,31.61,31.63,31400.0,23.943,23.9581,23.9127,23.9278,31400.0
2013-10-10 13:50:00,31.63,31.69,31.63,31.69,54000.0,23.9278,23.9732,23.9278,23.9732,54000.0
2013-10-10 14:00:00,31.69,31.7,31.64,31.66,41600.0,23.9732,23.9808,23.9354,23.9505,41600.0
2013-10-10 14:10:00,31.66,31.67,31.63,31.64,74200.0,23.9505,23.9581,23.9278,23.9354,74200.0
2013-10-10 14:20:00,31.64,31.68,31.64,31.66,37000.0,23.9354,23.9657,23.9354,23.9505,37000.0
2013-10-10 14:30:00,31.66,31.7,31.64,31.64,43400.0,23.9505,23.9808,23.9354,23.9354,43400.0
2013-10-10 14:40:00,31.65,31.66,31.64,31.66,36000.0,23.943,23.9505,23.9354,23.9505,36000.0
2013-10-10 14:50:00,31.66,31.68,31.64,31.68,41000.0,23.9505,23.9657,23.9354,23.9657,41000.0
2013-10-10 15:00:00,31.68,31.75,31.67,31.74,92800.0,23.9657,24.0186,23.9581,24.0111,92800.0
2013-10-10 15:10:00,31.74,31.79,31.73,31.75,153000.0,24.0111,24.0489,24.0035,24.0186,153000.0
2013-10-10 15:20:00,31.75,31.77,31.74,31.74,114400.0,24.0186,24.0338,24.0111,24.0111,114400.0
2013-10-10 15:30:00,31.74,31.75,31.73,31.74,130400.0,24.0111,24.0186,24.0035,24.0111,130400.0
2013-10-10 15:40:00,31.74,31.77,31.72,31.74,179400.0,24.0111,24.0338,23.9959,24.0111,179400.0
2013-10-10 15:50:00,31.73,31.83,31.72,31.81,438200.0,24.0035,24.0791,23.9959,24.064,438200.0
2013-10-11 09:30:00,31.82,31.9,31.73,31.86,130200.0,24.0716,24.1321,24.0035,24.1018,130200.0
2013-10-11 09:40:00,31.86,31.93,31.84,31.9,54800.0,24.1018,24.1548,24.0867,24.1321,54800.0
2013-10-11 09:50:00,31.9,31.97,31.86,31.96,33800.0,24.1321,24.1851,24.1018,24.1775,33800.0
2013-10-11 10:00:00,31.95,32.02,31.95,32.01,114800.0,24.1699,24.2229,24.1699,24.2153,114800.0
2013-10-11 10:10:00,32.01,32.04,31.98,31.99,30200.0,24.2153,24.238,24.1926,24.2002,30200.0
2013-10-11 10:20:00,31.99,32.0,31.96,31.98,32600.0,24.2002,24.2078,24.1775,24.1926,32600.0
2013-10-11 10:30:00,31.97,31.97,31.88,31.88,42600.0,24.1851,24.1851,24.117,24.117,42600.0
2013-10-11 10:40:00,31.88,31.9,31.84,31.84,36400.0,24.117,24.1321,24.0867,24.0867,36400.0
2013-10-11 10:50:00,31.84,31.87,31.82,31.87,54000.0,24.0867,24.1094,24.0716,24.1094,54000.0
2013-10-11 11:00:00,31.86,31.93,31.85,31.92,60200.0,24.1018,24.1548,24.0943,24.1472,60200.0
2013-10-11 11:10:00,31.92,31.93,31.86,31.86,31600.0,24.1472,24.1548,24.1018,24.1018,31600.0
2013-10-11 11:20:00,31.88,31.92,31.88,31.9,36000.0,24.117,24.1472,24.117,24.1321,36000.0
2013-10-11 11:30:00,31.9,31.98,31.89,31.98,40600.0,24.1321,24.1926,24.1245,24.1926,40600.0
2013-10-11 11:40:00,31.97,32.0,31.97,31.99,22600.0,24.1851,24.2078,24.1851,24.2002,22600.0
2013-10-11 11:50:00,31.99,32.0,31.97,31.99,38200.0,24.2002,24.2078,24.1851,24.2002,38200.0
2013-10-11 12:00:00,31.99,32.02,31.98,32.02,82400.0,24.2002,24.2229,24.1926,24.2229,82400.0
2013-10-11 12:10:00,32.02,32.03,31.99,32.02,80200.0,24.2229,24.2304,24.2002,24.2229,80200.0
2013-10-11 12:20:00,32.02,32.03,31.97,31.97,88000.0,24.2229,24.2304,24.1851,24.1851,88000.0
2013-10-11 12:30:00,31.97,31.98,31.96,31.98,41000.0,24.1851,24.1926,24.1775,24.1926,41000.0
2013-10-11 12:40:00,31.98,31.99,31.96,31.96,48600.0,24.1926,24.2002,24.1775,24.1775,48600.0
2013-10-11 12:50:00,31.96,31.99,31.95,31.99,62000.0,24.1775,24.2002,24.1699,24.2002,62000.0
2013-10-11 13:00:00,31.98,32.01,31.96,32.01,56400.0,24.1926,24.2153,24.1775,24.2153,56400.0
2013-10-11 13:10:00,32.0,32.01,31.97,31.97,84600.0,24.2078,24.2153,24.1851,24.1851,84600.0
2013-10-11 13:20:00,31.97,32.01,31.97,31.99,75400.0,24.1851,24.2153,24.1851,24.2002,75400.0
2013-10-11 13:30:00,32.0,32.03,31.99,32.01,54600.0,24.2078,24.2304,24.2002,24.2153,54600.0
2013-10-11 13:40:00,32.0,32.02,32.0,32.0,64200.0,24.2078,24.2229,24.2078,24.2078,64200.0
2013-10-11 13:50:00,32.01,32.01,31.98,32.01,88000.0,24.2153,24.2153,24.1926,24.2153,88000.0
2013-10-11 14:00:00,32.01,32.08,31.99,32.08,82400.0,24.2153,24.2683,24.2002,24.2683,82400.0
2013-10-11 14:10:00,32.08,32.11,32.06,32.1,99200.0,24.2683,24.291,24.2531,24.2834,99200.0
2013-10-11 14:20:00,32.1,32.12,32.09,32.1,60600.0,24.2834,24.2985,24.2758,24.2834,60600.0
2013-10-11 14:30:00,32.11,32.13,32.1,32.13,65000.0,24.291,24.3061,24.2834,24.3061,65000.0
2013-10-11 14:40:00,32.13,32.14,32.12,32.12,85200.0,24.3061,24.3137,24.2985,24.2985,85200.0
2013-10-11 14:50:00,32.13,32.13,32.1,32.1,83400.0,24.3061,24.3061,24.2834,24.2834,83400.0
2013-10-11 15:00:00,32.1,32.12,32.08,32.12,154800.0,24.2834,24.2985,24.2683,24.2985,154800.0
2013-10-11 15:10:00,32.12,32.17,32.11,32.17,148200.0,24.2985,24.3364,24.291,24.3364,148200.0
2013-10-11 15:20:00,32.17,32.19,32.16,32.19,139600.0,24.3364,24.3515,24.3288,24.3515,139600.0
2013-10-11 15:30:00,32.18,32.21,32.16,32.18,144400.0,24.3439,24.3666,24.3288,24.3439,144400.0
2013-10-11 15:40:00,32.18,32.2,32.15,32.15,204200.0,24.3439,24.359,24.3212,24.3212,204200.0
2013-10-11 15:50:00,32.15,32.25,32.15,32.24,340000.0,24.3212,24.3969,24.3212,24.3893,340000.0
2013-10-14 09:30:00,32.02,32.06,31.88,31.97,106600.0,24.2229,24.2531,24.117,24.1851,106600.0
2013-10-14 09:40:00,31.97,31.99,31.88,31.89,41000.0,24.1851,24.2002,24.117,24.1245,41000.0
2013-10-14 09:50:00,31.88,31.92,31.84,31.92,54800.0,24.117,24.1472,24.0867,24.1472,54800.0
2013-10-14 10:00:00,31.91,31.92,31.81,31.85,45400.0,24.1397,24.1472,24.064,24.0943,45400.0
2013-10-14 10:10:00,31.85,31.91,31.83,31.86,36600.0,24.0943,24.1397,24.0791,24.1018,36600.0
2013-10-14 10:20:00,31.86,31.91,31.85,31.88,56400.0,24.1018,24.1397,24.0943,24.117,56400.0
2013-10-14 10:30:00,31.88,31.92,31.86,31.91,46400.0,24.117,24.1472,24.1018,24.1397,46400.0
2013-10-14 10:40:00,31.91,31.95,31.89,31.94,35600.0,24.1397,24.1699,24.1245,24.1624,35600.0
2013-10-14 10:50:00,31.94,31.95,31.9,31.92,44200.0,24.1624,24.1699,24.1321,24.1472,44200.0
2013-10-14 11:00:00,31.92,31.95,31.89,31.95,44200.0,24.1472,24.1699,24.1245,24.1699,44200.0
2013-10-14 11:10:00,31.95,31.97,31.95,31.96,35400.0,24.1699,24.1851,24.1699,24.1775,35400.0
2013-10-14 11:20:00,31.97,32.0,31.95,32.0,40400.0,24.1851,24.2078,24.1699,24.2078,40400.0
2013-10-14 11:30:00,32.0,32.06,31.98,32.04,37800.0,24.2078,24.2531,24.1926,24.238,37800.0
2013-10-14 11:40:00,32.04,32.06,32.02,32.04,36200.0,24.238,24.2531,24.2229,24.238,36200.0
2013-10-14 11:50:00,32.04,32.06,32.0,32.02,29400.0,24.238,24.2531,24.2078,24.2229,29400.0
2013-10-14 12:00:00,32.03,32.07,32.02,32.04,29600.0,24.2304,24.2607,24.2229,24.238,29600.0
2013-10-14 12:10:00,32.04,32.06,32.02,32.06,30800.0,24.238,24.2531,24.2229,24.2531,30800.0
2013-10-14 12:20:00,32.06,32.06,32.02,32.03,27600.0,24.2531,24.2531,24.2229,24.2304,27600.0
2013-10-14 12:30:00,32.03,32.07,32.03,32.05,14200.0,24.2304,24.2607,24.2304,24.2456,14200.0
2013-10-14 12:40:00,32.05,32.05,32.02,32.05,23800.0,24.2456,24.2456,24.2229,24.2456,23800.0
2013-10-14 12:50:00,32.05,32.1,32.05,32.09,40400.0,24.2456,24.2834,24.2456,24.2758,40400.0
2013-10-14 13:00:00,32.08,32.13,32.07,32.13,20800.0,24.2683,24.3061,24.2607,24.3061,20800.0
2013-10-14 13:10:00,32.13,32.19,32.13,32.17,28800.0,24.3061,24.3515,24.3061,24.3364,28800.0
2013-10-14 13:20:00,32.17,32.18,32.14,32.15,18200.0,24.3364,24.3439,24.3137,24.3212,18200.0
2013-10-14 13:30:00,32.16,32.17,32.15,32.16,21400.0,24.3288,24.3364,24.3212,24.3288,21400.0
2013-10-14 13:40:00,32.16,32.19,32.16,32.17,28400.0,24.3288,24.3515,24.3288,24.3364,28400.0
2013-10-14 13:50:00,32.17,32.19,32.15,32.18,16600.0,24.3364,24.3515,24.3212,24.3439,16600.0
2013-10-14 14:00:00,32.18,32.24,32.17,32.22,76600.0,24.3439,24.3893,24.3364,24.3742,76600.0
2013-10-14 14:10:00,32.22,32.27,32.22,32.27,36600.0,24.3742,24.412,24.3742,24.412,36600.0
2013-10-14 14:20:00,32.27,32.29,32.26,32.27,43400.0,24.412,24.4271,24.4044,24.412,43400.0
2013-10-14 14:30:00,32.27,32.32,32.26,32.3,32800.0,24.412,24.4498,24.4044,24.4347,32800.0
2013-10-14 14:40:00,32.3,32.31,32.23,32.27,40000.0,24.4347,24.4423,24.3817,24.412,40000.0
2013-10-14 14:50:00,32.28,32.28,32.2,32.22,27600.0,24.4196,24.4196,24.359,24.3742,27600.0
2013-10-14 15:00:00,32.22,32.31,32.2,32.31,44400.0,24.3742,24.4423,24.359,24.4423,44400.0
2013-10-14 15:10:00,32.3,32.33,32.27,32.27,58800.0,24.4347,24.4574,24.412,24.412,58800.0
2013-10-14 15:20:00,32.27,32.27,32.24,32.26,58200.0,24.412,24.412,24.3893,24.4044,58200.0
2013-10-14 15:30:00,32.27,32.29,32.23,32.24,64200.0,24.412,24.4271,24.3817,24.3893,64200.0
2013-10-14 15:40:00,32.24,32.26,32.18,32.19,150000.0,24.3893,24.4044,24.3439,24.3515,150000.0
2013-10-14 15:50:00,32.19,32.25,32.18,32.25,217000.0,24.3515,24.3969,24.3439,24.3969,217000.0
2013-10-15 09:30:00,32.1,32.3,32.08,32.13,159600.0,24.2834,24.4347,24.2683,24.3061,159600.0
2013-10-15 09:40:00,32.12,32.17,32.05,32.08,59600.0,24.2985,24.3364,24.2456,24.2683,59600.0
2013-10-15 09:50:00,32.09,32.27,32.08,32.27,127600.0,24.2758,24.412,24.2683,24.412,127600.0
2013-10-15 10:00:00,32.27,32.33,32.23,32.32,75800.0,24.412,24.4574,24.3817,24.4498,75800.0
2013-10-15 10:10:00,32.32,32.35,32.29,32.31,69600.0,24.4498,24.4725,24.4271,24.4423,69600.0
2013-10-15 10:20:00,32.32,32.39,32.32,32.38,37800.0,24.4498,24.5028,24.4498,24.4952,37800.0
2013-10-15 10:30:00,32.38,32.38,32.35,32.36,37200.0,24.4952,24.4952,24.4725,24.4801,37200.0
2013-10-15 10:40:00,32.37,32.37,32.27,32.29,117000.0,24.4877,24.4877,24.412,24.4271,117000.0
2013-10-15 10:50:00,32.27,32.29,32.21,32.21,55000.0,24.412,24.4271,24.3666,24.3666,55000.0
2013-10-15 11:00:00,32.21,32.24,32.16,32.18,91000.0,24.3666,24.3893,24.3288,24.3439,91000.0
2013-10-15 11:10:00,32.18,32.31,32.16,32.28,75200.0,24.3439,24.4423,24.3288,24.4196,75200.0
2013-10-15 11:20:00,32.29,32.35,32.29,32.31,55200.0,24.4271,24.4725,24.4271,24.4423,55200.0
2013-10-15 11:30:00,32.31,32.31,32.27,32.28,84000.0,24.4423,24.4423,24.412,24.4196,84000.0
2013-10-15 11:40:00,32.28,32.3,32.24,32.24,55000.0,24.4196,24.4347,24.3893,24.3893,55000.0
2013-10-15 11:50:00,32.26,32.29,32.24,32.25,51400.0,24.4044,24.4271,24.3893,24.3969,51400.0
2013-10-15 12:00:00,32.24,32.25,32.22,32.24,37600.0,24.3893,24.3969,24.3742,24.3893,37600.0
2013-10-15 12:10:00,32.25,32.26,32.19,32.21,54800.0,24.3969,24.4044,24.3515,24.3666,54800.0
2013-10-15 12:20:00,32.21,32.23,32.2,32.21,34600.0,24.3666,24.3817,24.359,24.3666,34600.0
2013-10-15 12:30:00,32.21,32.23,32.18,32.22,29400.0,24.3666,24.3817,24.3439,24.3742,29400.0
2013-10-15 12:40:00,32.22,32.23,32.2,32.21,48600.0,24.3742,24.3817,24.359,24.3666,48600.0
2013-10-15 12:50:00,32.21,32.22,32.18,32.2,44000.0,24.3666,24.3742,24.3439,24.359,44000.0
2013-10-15 13:00:00,32.21,32.22,32.19,32.22,38200.0,24.3666,24.3742,24.3515,24.3742,38200.0
2013-10-15 13:10:00,32.21,32.26,32.2,32.23,34200.0,24.3666,24.4044,24.359,24.3817,34200.0
2013-10-15 13:20:00,32.23,32.23,32.2,32.2,42800.0,24.3817,24.3817,24.359,24.359,42800.0
2013-10-15 13:30:00,32.2,32.2,32.18,32.19,55000.0,24.359,24.359,24.3439,24.3515,55000.0
2013-10-15 13:40:00,32.19,32.24,32.19,32.23,55600.0,24.3515,24.3893,24.3515,24.3817,55600.0
2013-10-15 13:50:00,32.23,32.25,32.22,32.24,48600.0,24.3817,24.3969,24.3742,24.3893,48600.0
2013-10-15 14:00:00,32.24,32.27,32.24,32.27,42000.0,24.3893,24.412,24.3893,24.412,42000.0
2013-10-15 14:10:00,32.26,32.27,32.23,32.24,65800.0,24.4044,24.412,24.3817,24.3893,65800.0
2013-10-15 14:20:00,32.24,32.24,32.17,32.17,95200.0,24.3893,24.3893,24.3364,24.3364,95200.0
2013-10-15 14:30:00,32.17,32.18,32.09,32.17,161400.0,24.3364,24.3439,24.2758,24.3364,161400.0
2013-10-15 14:40:00,32.16,32.18,32.08,32.14,118400.0,24.3288,24.3439,24.2683,24.3137,118400.0
2013-10-15 14:50:00,32.14,32.19,32.13,32.15,64800.0,24.3137,24.3515,24.3061,24.3212,64800.0
2013-10-15 15:00:00,32.16,32.29,32.13,32.26,153400.0,24.3288,24.4271,24.3061,24.4044,153400.0
2013-10-15 15:10:00,32.26,32.28,32.23,32.27,80600.0,24.4044,24.4196,24.3817,24.412,80600.0
2013-10-15 15:20:00,32.27,32.28,32.23,32.25,114600.0,24.412,24.4196,24.3817,24.3969,114600.0
2013-10-15 15:30:00,32.25,32.26,32.21,32.22,159800.0,24.3969,24.4044,24.3666,24.3742,159800.0
2013-10-15 15:40:00,32.23,32.23,32.17,32.19,207800.0,24.3817,24.3817,24.3364,24.3515,207800.0
2013-10-15 15:50:00,32.19,32.24,32.17,32.17,422800.0,24.3515,24.3893,24.3364,24.3364,422800.0
2013-10-16 09:30:00,32.44,32.44,32.3,32.39,116400.0,24.5406,24.5406,24.4347,24.5028,116400.0
2013-10-16 09:40:00,32.39,32.47,32.39,32.46,108600.0,24.5028,24.5633,24.5028,24.5557,108600.0
2013-10-16 09:50:00,32.45,32.68,32.44,32.62,103000.0,24.5482,24.7222,24.5406,24.6768,103000.0
2013-10-16 10:00:00,32.62,32.68,32.58,32.67,96600.0,24.6768,24.7222,24.6465,24.7146,96600.0
2013-10-16 10:10:00,32.68,32.77,32.68,32.76,82600.0,24.7222,24.7902,24.7222,24.7827,82600.0
2013-10-16 10:20:00,32.76,32.81,32.66,32.68,89800.0,24.7827,24.8205,24.707,24.7222,89800.0
2013-10-16 10:30:00,32.68,32.72,32.67,32.69,59800.0,24.7222,24.7524,24.7146,24.7297,59800.0
2013-10-16 10:40:00,32.68,32.79,32.66,32.77,57200.0,24.7222,24.8054,24.707,24.7902,57200.0
2013-10-16 10:50:00,32.77,32.81,32.73,32.78,139600.0,24.7902,24.8205,24.76,24.7978,139600.0
2013-10-16 11:00:00,32.77,32.84,32.74,32.82,75600.0,24.7902,24.8432,24.7676,24.8281,75600.0
2013-10-16 11:10:00,32.82,32.84,32.74,32.75,215800.0,24.8281,24.8432,24.7676,24.7751,215800.0
2013-10-16 11:20:00,32.76,32.76,32.68,32.69,84400.0,24.7827,24.7827,24.7222,24.7297,84400.0
2013-10-16 11:30:00,32.71,32.74,32.68,32.72,160800.0,24.7449,24.7676,24.7222,24.7524,160800.0
2013-10-16 11:40:00,32.71,32.76,32.7,32.72,160400.0,24.7449,24.7827,24.7373,24.7524,160400.0
2013-10-16 11:50:00,32.72,32.74,32.71,32.72,84800.0,24.7524,24.7676,24.7449,24.7524,84800.0
2013-10-16 12:00:00,32.73,32.78,32.72,32.77,123000.0,24.76,24.7978,24.7524,24.7902,123000.0
2013-10-16 12:10:00,32.76,32.79,32.71,32.77,96000.0,24.7827,24.8054,24.7449,24.7902,96000.0
2013-10-16 12:20:00,32.77,32.77,32.71,32.71,88200.0,24.7902,24.7902,24.7449,24.7449,88200.0
2013-10-16 12:30:00,32.7,32.71,32.66,32.7,47000.0,24.7373,24.7449,24.707,24.7373,47000.0
2013-10-16 12:40:00,32.7,32.72,32.68,32.7,68200.0,24.7373,24.7524,24.7222,24.7373,68200.0
2013-10-16 12:50:00,32.7,32.71,32.69,32.71,68800.0,24.7373,24.7449,24.7297,24.7449,68800.0
2013-10-16 13:00:00,32.71,32.74,32.69,32.69,30800.0,24.7449,24.7676,24.7297,24.7297,30800.0
2013-10-16 13:10:00,32.69,32.7,32.67,32.7,27200.0,24.7297,24.7373,24.7146,24.7373,27200.0
2013-10-16 13:20:00,32.7,32.73,32.68,32.72,22400.0,24.7373,24.76,24.7222,24.7524,22400.0
2013-10-16 13:30:00,32.73,32.77,32.72,32.76,63200.0,24.76,24.7902,24.7524,24.7827,63200.0
2013-10-16 13:40:00,32.77,32.77,32.72,32.77,32600.0,24.7902,24.7902,24.7524,24.7902,32600.0
2013-10-16 13:50:00,32.77,32.78,32.74,32.76,74000.0,24.7902,24.7978,24.7676,24.7827,74000.0
2013-10-16 14:00:00,32.76,32.77,32.74,32.77,163800.0,24.7827,24.7902,24.7676,24.7902,163800.0
2013-10-16 14:10:00,32.77,32.77,32.73,32.73,122000.0,24.7902,24.7902,24.76,24.76,122000.0
2013-10-16 14:20:00,32.73,32.74,32.7,32.71,160000.0,24.76,24.7676,24.7373,24.7449,160000.0
2013-10-16 14:30:00,32.71,32.74,32.7,32.72,137800.0,24.7449,24.7676,24.7373,24.7524,137800.0
2013-10-16 14:40:00,32.72,32.76,32.71,32.74,135200.0,24.7524,24.7827,24.7449,24.7676,135200.0
2013-10-16 14:50:00,32.74,32.77,32.74,32.77,90000.0,24.7676,24.7902,24.7676,24.7902,90000.0
2013-10-16 15:00:00,32.77,32.81,32.75,32.81,96400.0,24.7902,24.8205,24.7751,24.8205,96400.0
2013-10-16 15:10:00,32.81,32.87,32.81,32.86,132800.0,24.8205,24.8659,24.8205,24.8583,132800.0
2013-10-16 15:20:00,32.87,32.87,32.74,32.77,198000.0,24.8659,24.8659,24.7676,24.7902,198000.0
2013-10-16 15:30:00,32.77,32.77,32.73,32.74,112800.0,24.7902,24.7902,24.76,24.7676,112800.0
2013-10-16 15:40:00,32.73,32.81,32.72,32.81,194200.0,24.76,24.8205,24.7524,24.8205,194200.0
2013-10-16 15:50:00,32.8,32.84,32.79,32.82,356000.0,24.8129,24.8432,24.8054,24.8281,356000.0
2013-10-17 09:30:00,32.74,32.81,32.66,32.77,142000.0,24.7676,24.8205,24.707,24.7902,142000.0
2013-10-17 09:40:00,32.79,32.88,32.79,32.82,117000.0,24.8054,24.8735,24.8054,24.8281,117000.0
2013-10-17 09:50:00,32.82,32.83,32.74,32.77,64000.0,24.8281,24.8356,24.7676,24.7902,64000.0
2013-10-17 10:00:00,32.79,32.8,32.74,32.74,45400.0,24.8054,24.8129,24.7676,24.7676,45400.0
2013-10-17 10:10:00,32.74,32.83,32.74,32.82,45800.0,24.7676,24.8356,24.7676,24.8281,45800.0
2013-10-17 10:20:00,32.83,32.85,32.79,32.83,71800.0,24.8356,24.8508,24.8054,24.8356,71800.0
2013-10-17 10:30:00,32.83,32.86,32.83,32.85,25000.0,24.8356,24.8583,24.8356,24.8508,25000.0
2013-10-17 10:40:00,32.85,32.88,32.85,32.87,53200.0,24.8508,24.8735,24.8508,24.8659,53200.0
2013-10-17 10:50:00,32.87,32.87,32.85,32.85,33000.0,24.8659,24.8659,24.8508,24.8508,33000.0
2013-10-17 11:00:00,32.87,32.93,32.86,32.92,52000.0,24.8659,24.9113,24.8583,24.9037,52000.0
2013-10-17 11:10:00,32.92,32.96,32.92,32.95,46200.0,24.9037,24.934,24.9037,24.9264,46200.0
2013-10-17 11:20:00,32.95,32.96,32.92,32.93,55000.0,24.9264,24.934,24.9037,24.9113,55000.0
2013-10-17 11:30:00,32.93,32.99,32.93,32.95,63600.0,24.9113,24.9567,24.9113,24.9264,63600.0
2013-10-17 11:40:00,32.96,33.0,32.95,32.99,53600.0,24.934,24.9642,24.9264,24.9567,53600.0
2013-10-17 11:50:00,32.99,33.0,32.94,32.94,42800.0,24.9567,24.9642,24.9189,24.9189,42800.0
2013-10-17 12:00:00,32.94,32.94,32.89,32.89,45200.0,24.9189,24.9189,24.881,24.881,45200.0
2013-10-17 12:10:00,32.9,32.97,32.9,32.97,43000.0,24.8886,24.9415,24.8886,24.9415,43000.0
2013-10-17 12:20:00,32.97,32.99,32.96,32.97,17800.0,24.9415,24.9567,24.934,24.9415,17800.0
2013-10-17 12:30:00,32.98,32.99,32.97,32.99,28000.0,24.9491,24.9567,24.9415,24.9567,28000.0
2013-10-17 12:40:00,32.99,33.04,32.95,33.02,147200.0,24.9567,24.9945,24.9264,24.9794,147200.0
2013-10-17 12:50:00,33.02,33.07,33.02,33.06,26800.0,24.9794,25.0172,24.9794,25.0096,26800.0
2013-10-17 13:00:00,33.07,33.07,33.03,33.05,26800.0,25.0172,25.0172,24.9869,25.0021,26800.0
2013-10-17 13:10:00,33.06,33.06,32.98,33.0,40400.0,25.0096,25.0096,24.9491,24.9642,40400.0
2013-10-17 13:20:00,33.0,33.0,32.96,32.97,49600.0,24.9642,24.9642,24.934,24.9415,49600.0
2013-10-17 13:30:00,32.97,32.99,32.96,32.97,64600.0,24.9415,24.9567,24.934,24.9415,64600.0
2013-10-17 13:40:00,32.97,32.97,32.92,32.92,39400.0,24.9415,24.9415,24.9037,24.9037,39400.0
2013-10-17 13:50:00,32.92,32.95,32.9,32.95,35600.0,24.9037,24.9264,24.8886,24.9264,35600.0
2013-10-17 14:00:00,32.95,32.95,32.87,32.88,44600.0,24.9264,24.9264,24.8659,24.8735,44600.0
2013-10-17 14:10:00,32.87,32.88,32.85,32.85,46600.0,24.8659,24.8735,24.8508,24.8508,46600.0
2013-10-17 14:20:00,32.85,32.91,32.85,32.88,64600.0,24.8508,24.8962,24.8508,24.8735,64600.0
2013-10-17 14:30:00,32.88,32.9,32.88,32.89,41800.0,24.8735,24.8886,24.8735,24.881,41800.0
2013-10-17 14:40:00,32.89,32.92,32.88,32.88,45400.0,24.881,24.9037,24.8735,24.8735,45400.0
2013-10-17 14:50:00,32.88,32.89,32.85,32.87,58600.0,24.8735,24.881,24.8508,24.8659,58600.0
2013-10-17 15:00:00,32.87,32.91,32.84,32.91,61800.0,24.8659,24.8962,24.8432,24.8962,61800.0
2013-10-17 15:10:00,32.91,32.96,32.91,32.94,66200.0,24.8962,24.934,24.8962,24.9189,66200.0
2013-10-17 15:20:00,32.94,33.0,32.94,32.99,95000.0,24.9189,24.9642,24.9189,24.9567,95000.0
2013-10-17 15:30:00,32.99,33.04,32.99,33.02,78200.0,24.9567,24.9945,24.9567,24.9794,78200.0
2013-10-17 15:40:00,33.03,33.07,33.03,33.06,129800.0,24.9869,25.0172,24.9869,25.0096,129800.0
2013-10-17 15:50:00,33.06,33.09,33.05,33.06,286800.0,25.0096,25.0323,25.0021,25.0096,286800.0
2013-10-18 09:30:00,32.98,33.08,32.71,32.73,979400.0,24.9491,25.0248,24.7449,24.76,979400.0
2013-10-18 09:40:00,32.74,32.74,32.55,32.62,227400.0,24.7676,24.7676,24.6238,24.6768,227400.0
2013-10-18 09:50:00,32.62,32.63,32.49,32.57,412400.0,24.6768,24.6843,24.5784,24.639,412400.0
2013-10-18 10:00:00,32.58,32.67,32.58,32.66,163000.0,24.6465,24.7146,24.6465,24.707,163000.0
2013-10-18 10:10:00,32.67,32.68,32.62,32.67,103200.0,24.7146,24.7222,24.6768,24.7146,103200.0
2013-10-18 10:20:00,32.66,32.66,32.54,32.56,106000.0,24.707,24.707,24.6163,24.6314,106000.0
2013-10-18 10:30:00,32.56,32.56,32.49,32.52,105800.0,24.6314,24.6314,24.5784,24.6011,105800.0
2013-10-18 10:40:00,32.52,32.52,32.48,32.5,115200.0,24.6011,24.6011,24.5709,24.586,115200.0
2013-10-18 10:50:00,32.51,32.57,32.49,32.52,84600.0,24.5936,24.639,24.5784,24.6011,84600.0
2013-10-18 11:00:00,32.52,32.71,32.52,32.68,248400.0,24.6011,24.7449,24.6011,24.7222,248400.0
2013-10-18 11:10:00,32.68,32.8,32.68,32.77,123000.0,24.7222,24.8129,24.7222,24.7902,123000.0
2013-10-18 11:20:00,32.77,32.77,32.71,32.74,67600.0,24.7902,24.7902,24.7449,24.7676,67600.0
2013-10-18 11:30:00,32.74,32.83,32.71,32.82,70200.0,24.7676,24.8356,24.7449,24.8281,70200.0
2013-10-18 11:40:00,32.83,32.86,32.82,32.85,86000.0,24.8356,24.8583,24.8281,24.8508,86000.0
2013-10-18 11:50:00,32.84,32.85,32.81,32.81,79600.0,24.8432,24.8508,24.8205,24.8205,79600.0
2013-10-18 12:00:00,32.81,32.81,32.74,32.79,123600.0,24.8205,24.8205,24.7676,24.8054,123600.0
2013-10-18 12:10:00,32.79,32.82,32.75,32.75,126800.0,24.8054,24.8281,24.7751,24.7751,126800.0
2013-10-18 12:20:00,32.76,32.77,32.73,32.74,52600.0,24.7827,24.7902,24.76,24.7676,52600.0
2013-10-18 12:30:00,32.74,32.76,32.73,32.76,60000.0,24.7676,24.7827,24.76,24.7827,60000.0
2013-10-18 12:40:00,32.76,32.85,32.76,32.84,91800.0,24.7827,24.8508,24.7827,24.8432,91800.0
2013-10-18 12:50:00,32.84,32.85,32.8,32.81,79400.0,24.8432,24.8508,24.8129,24.8205,79400.0
2013-10-18 13:00:00,32.81,32.83,32.79,32.81,65000.0,24.8205,24.8356,24.8054,24.8205,65000.0
2013-10-18 13:10:00,32.81,32.84,32.81,32.83,38400.0,24.8205,24.8432,24.8205,24.8356,38400.0
2013-10-18 13:20:00,32.84,32.84,32.82,32.84,43200.0,24.8432,24.8432,24.8281,24.8432,43200.0
2013-10-18 13:30:00,32.84,32.87,32.84,32.85,51200.0,24.8432,24.8659,24.8432,24.8508,51200.0
2013-10-18 13:40:00,32.85,32.88,32.85,32.86,37600.0,24.8508,24.8735,24.8508,24.8583,37600.0
2013-10-18 13:50:00,32.87,32.88,32.85,32.86,47600.0,24.8659,24.8735,24.8508,24.8583,47600.0
2013-10-18 14:00:00,32.87,32.88,32.86,32.87,45200.0,24.8659,24.8735,24.8583,24.8659,45200.0
2013-10-18 14:10:00,32.87,32.94,32.86,32.92,81000.0,24.8659,24.9189,24.8583,24.9037,81000.0
2013-10-18 14:20:00,32.92,32.96,32.92,32.95,75000.0,24.9037,24.934,24.9037,24.9264,75000.0
2013-10-18 14:30:00,32.95,32.99,32.95,32.99,94800.0,24.9264,24.9567,24.9264,24.9567,94800.0
2013-10-18 14:40:00,32.99,33.02,32.98,32.98,81800.0,24.9567,24.9794,24.9491,24.9491,81800.0
2013-10-18 14:50:00,32.98,32.98,32.9,32.9,104400.0,24.9491,24.9491,24.8886,24.8886,104400.0
2013-10-18 15:00:00,32.9,32.92,32.88,32.88,142400.0,24.8886,24.9037,24.8735,24.8735,142400.0
2013-10-18 15:10:00,32.89,32.91,32.79,32.8,200000.0,24.881,24.8962,24.8054,24.8129,200000.0
2013-10-18 15:20:00,32.79,32.8,32.75,32.76,206400.0,24.8054,24.8129,24.7751,24.7827,206400.0
2013-10-18 15:30:00,32.76,32.77,32.71,32.72,290600.0,24.7827,24.7902,24.7449,24.7524,290600.0
2013-10-18 15:40:00,32.72,32.89,32.72,32.88,345600.0,24.7524,24.881,24.7524,24.8735,345600.0
2013-10-18 15:50:00,32.88,32.92,32.88,32.89,523800.0,24.8735,24.9037,24.8735,24.881,523800.0
2013-10-21 09:30:00,32.73,32.78,32.53,32.62,333000.0,24.76,24.7978,24.6087,24.6768,333000.0
2013-10-21 09:40:00,32.6,32.63,32.53,32.6,244200.0,24.6616,24.6843,24.6087,24.6616,244200.0
2013-10-21 09:50:00,32.6,32.71,32.6,32.65,144800.0,24.6616,24.7449,24.6616,24.6995,144800.0
2013-10-21 10:00:00,32.65,32.76,32.65,32.73,122200.0,24.6995,24.7827,24.6995,24.76,122200.0
2013-10-21 10:10:00,32.73,32.74,32.64,32.64,80000.0,24.76,24.7676,24.6919,24.6919,80000.0
2013-10-21 10:20:00,32.65,32.65,32.58,32.58,109000.0,24.6995,24.6995,24.6465,24.6465,109000.0
2013-10-21 10:30:00,32.59,32.68,32.59,32.68,76800.0,24.6541,24.7222,24.6541,24.7222,76800.0
2013-10-21 10:40:00,32.68,32.69,32.66,32.67,46400.0,24.7222,24.7297,24.707,24.7146,46400.0
2013-10-21 10:50:00,32.67,32.7,32.65,32.7,55400.0,24.7146,24.7373,24.6995,24.7373,55400.0
2013-10-21 11:00:00,32.7,32.73,32.68,32.69,70000.0,24.7373,24.76,24.7222,24.7297,70000.0
2013-10-21 11:10:00,32.69,32.73,32.69,32.72,45200.0,24.7297,24.76,24.7297,24.7524,45200.0
2013-10-21 11:20:00,32.72,32.83,32.71,32.83,155600.0,24.7524,24.8356,24.7449,24.8356,155600.0
2013-10-21 11:30:00,32.84,32.85,32.76,32.76,122000.0,24.8432,24.8508,24.7827,24.7827,122000.0
2013-10-21 11:40:00,32.77,32.81,32.76,32.8,38200.0,24.7902,24.8205,24.7827,24.8129,38200.0
2013-10-21 11:50:00,32.8,32.85,32.8,32.85,67800.0,24.8129,24.8508,24.8129,24.8508,67800.0
2013-10-21 12:00:00,32.85,32.86,32.84,32.84,37400.0,24.8508,24.8583,24.8432,24.8432,37400.0
2013-10-21 12:10:00,32.85,32.9,32.85,32.9,29400.0,24.8508,24.8886,24.8508,24.8886,29400.0
2013-10-21 12:20:00,32.9,32.91,32.87,32.89,45200.0,24.8886,24.8962,24.8659,24.881,45200.0
2013-10-21 12:30:00,32.88,32.93,32.88,32.93,36000.0,24.8735,24.9113,24.8735,24.9113,36000.0
2013-10-21 12:40:00,32.93,32.94,32.89,32.9,68600.0,24.9113,24.9189,24.881,24.8886,68600.0
2013-10-21 12:50:00,32.89,32.9,32.87,32.89,33200.0,24.881,24.8886,24.8659,24.881,33200.0
2013-10-21 13:00:00,32.89,32.9,32.85,32.85,60600.0,24.881,24.8886,24.8508,24.8508,60600.0
2013-10-21 13:10:00,32.85,32.85,32.82,32.82,35600.0,24.8508,24.8508,24.8281,24.8281,35600.0
2013-10-21 13:20:00,32.82,32.82,32.79,32.81,50600.0,24.8281,24.8281,24.8054,24.8205,50600.0
2013-10-21 13:30:00,32.81,32.91,32.81,32.91,78000.0,24.8205,24.8962,24.8205,24.8962,78000.0
2013-10-21 13:40:00,32.91,32.91,32.87,32.88,60000.0,24.8962,24.8962,24.8659,24.8735,60000.0
2013-10-21 13:50:00,32.88,32.9,32.88,32.9,42600.0,24.8735,24.8886,24.8735,24.8886,42600.0
2013-10-21 14:00:00,32.88,32.9,32.87,32.87,56000.0,24.8735,24.8886,24.8659,24.8659,56000.0
2013-10-21 14:10:00,32.87,32.89,32.85,32.88,45200.0,24.8659,24.881,24.8508,24.8735,45200.0
2013-10-21 14:20:00,32.88,32.88,32.82,32.84,89800.0,24.8735,24.8735,24.8281,24.8432,89800.0
2013-10-21 14:30:00,32.84,32.85,32.79,32.79,77400.0,24.8432,24.8508,24.8054,24.8054,77400.0
2013-10-21 14:40:00,32.8,32.8,32.76,32.76,98000.0,24.8129,24.8129,24.7827,24.7827,98000.0
2013-10-21 14:50:00,32.76,32.77,32.69,32.69,135800.0,24.7827,24.7902,24.7297,24.7297,135800.0
2013-10-21 15:00:00,32.69,32.76,32.69,32.75,139200.0,24.7297,24.7827,24.7297,24.7751,139200.0
2013-10-21 15:10:00,32.75,32.79,32.74,32.77,103200.0,24.7751,24.8054,24.7676,24.7902,103200.0
2013-10-21 15:20:00,32.77,32.82,32.77,32.79,113800.0,24.7902,24.8281,24.7902,24.8054,113800.0
2013-10-21 15:30:00,32.8,32.8,32.74,32.74,135200.0,24.8129,24.8129,24.7676,24.7676,135200.0
2013-10-21 15:40:00,32.74,32.74,32.7,32.71,205800.0,24.7676,24.7676,24.7373,24.7449,205800.0
2013-10-21 15:50:00,32.71,32.76,32.7,32.76,350400.0,24.7449,24.7827,24.7373,24.7827,350400.0
2013-10-22 09:30:00,32.88,33.14,32.88,33.08,215000.0,24.8735,25.0702,24.8735,25.0248,215000.0
2013-10-22 09:40:00,33.06,33.11,33.05,33.09,59200.0,25.0096,25.0475,25.0021,25.0323,59200.0
2013-10-22 09:50:00,33.09,33.2,33.09,33.13,78200.0,25.0323,25.1155,25.0323,25.0626,78200.0
2013-10-22 10:00:00,33.13,33.2,33.11,33.19,58000.0,25.0626,25.1155,25.0475,25.108,58000.0
2013-10-22 10:10:00,33.19,33.26,33.16,33.21,153600.0,25.108,25.1609,25.0853,25.1231,153600.0
2013-10-22 10:20:00,33.2,33.22,33.17,33.17,55600.0,25.1155,25.1307,25.0928,25.0928,55600.0
2013-10-22 10:30:00,33.17,33.17,33.12,33.14,69000.0,25.0928,25.0928,25.055,25.0702,69000.0
2013-10-22 10:40:00,33.14,33.15,33.06,33.07,76400.0,25.0702,25.0777,25.0096,25.0172,76400.0
2013-10-22 10:50:00,33.06,33.08,32.95,33.06,102000.0,25.0096,25.0248,24.9264,25.0096,102000.0
2013-10-22 11:00:00,33.07,33.12,33.06,33.06,72600.0,25.0172,25.055,25.0096,25.0096,72600.0
2013-10-22 11:10:00,33.06,33.08,33.0,33.03,41400.0,25.0096,25.0248,24.9642,24.9869,41400.0
2013-10-22 11:20:00,33.02,33.05,32.99,33.03,37600.0,24.9794,25.0021,24.9567,24.9869,37600.0
2013-10-22 11:30:00,33.02,33.04,32.98,33.04,30200.0,24.9794,24.9945,24.9491,24.9945,30200.0
2013-10-22 11:40:00,33.04,33.05,33.02,33.04,38000.0,24.9945,25.0021,24.9794,24.9945,38000.0
2013-10-22 11:50:00,33.03,33.08,33.03,33.07,36400.0,24.9869,25.0248,24.9869,25.0172,36400.0
2013-10-22 12:00:00,33.07,33.08,33.05,33.08,22800.0,25.0172,25.0248,25.0021,25.0248,22800.0
2013-10-22 12:10:00,33.09,33.09,33.02,33.03,27000.0,25.0323,25.0323,24.9794,24.9869,27000.0
2013-10-22 12:20:00,33.04,33.05,33.01,33.02,44600.0,24.9945,25.0021,24.9718,24.9794,44600.0
2013-10-22 12:30:00,33.02,33.04,33.01,33.01,54600.0,24.9794,24.9945,24.9718,24.9718,54600.0
2013-10-22 12:40:00,33.01,33.02,32.99,33.0,31400.0,24.9718,24.9794,24.9567,24.9642,31400.0
2013-10-22 12:50:00,33.0,33.03,32.99,33.01,60400.0,24.9642,24.9869,24.9567,24.9718,60400.0
2013-10-22 13:00:00,33.01,33.06,33.0,33.01,105200.0,24.9718,25.0096,24.9642,24.9718,105200.0
2013-10-22 13:10:00,33.01,33.01,32.98,32.99,27600.0,24.9718,24.9718,24.9491,24.9567,27600.0
2013-10-22 13:20:00,32.99,33.05,32.98,33.03,95800.0,24.9567,25.0021,24.9491,24.9869,95800.0
2013-10-22 13:30:00,33.03,33.04,33.01,33.02,42600.0,24.9869,24.9945,24.9718,24.9794,42600.0
2013-10-22 13:40:00,33.02,33.04,33.01,33.03,72200.0,24.9794,24.9945,24.9718,24.9869,72200.0
2013-10-22 13:50:00,33.02,33.05,33.02,33.05,75000.0,24.9794,25.0021,24.9794,25.0021,75000.0
2013-10-22 14:00:00,33.05,33.06,33.03,33.04,23400.0,25.0021,25.0096,24.9869,24.9945,23400.0
2013-10-22 14:10:00,33.04,33.07,33.04,33.04,44800.0,24.9945,25.0172,24.9945,24.9945,44800.0
2013-10-22 14:20:00,33.04,33.05,32.97,32.99,83400.0,24.9945,25.0021,24.9415,24.9567,83400.0
2013-10-22 14:30:00,32.99,33.04,32.99,33.02,78000.0,24.9567,24.9945,24.9567,24.9794,78000.0
2013-10-22 14:40:00,33.02,33.09,33.02,33.09,68400.0,24.9794,25.0323,24.9794,25.0323,68400.0
2013-10-22 14:50:00,33.09,33.11,33.07,33.08,79800.0,25.0323,25.0475,25.0172,25.0248,79800.0
2013-10-22 15:00:00,33.09,33.16,33.09,33.1,157000.0,25.0323,25.0853,25.0323,25.0399,157000.0
2013-10-22 15:10:00,33.1,33.13,33.09,33.11,112600.0,25.0399,25.0626,25.0323,25.0475,112600.0
2013-10-22 15:20:00,33.12,33.12,33.08,33.08,85000.0,25.055,25.055,25.0248,25.0248,85000.0
2013-10-22 15:30:00,33.08,33.1,33.04,33.04,75600.0,25.0248,25.0399,24.9945,24.9945,75600.0
2013-10-22 15:40:00,33.05,33.07,33.03,33.06,188400.0,25.0021,25.0172,24.9869,25.0096,188400.0
2013-10-22 15:50:00,33.05,33.07,33.01,33.02,251600.0,25.0021,25.0172,24.9718,24.9794,251600.0
2013-10-23 09:30:00,32.98,33.01,32.74,32.78,280600.0,24.9491,24.9718,24.7676,24.7978,280600.0
2013-10-23 09:40:00,32.77,32.79,32.65,32.69,77200.0,24.7902,24.8054,24.6995,24.7297,77200.0
2013-10-23 09:50:00,32.69,32.72,32.6,32.6,60600.0,24.7297,24.7524,24.6616,24.6616,60600.0
2013-10-23 10:00:00,32.59,32.67,32.57,32.66,44200.0,24.6541,24.7146,24.639,24.707,44200.0
2013-10-23 10:10:00,32.66,32.72,32.65,32.69,52400.0,24.707,24.7524,24.6995,24.7297,52400.0
2013-10-23 10:20:00,32.69,32.7,32.59,32.61,48400.0,24.7297,24.7373,24.6541,24.6692,48400.0
2013-10-23 10:30:00,32.6,32.67,32.58,32.63,46200.0,24.6616,24.7146,24.6465,24.6843,46200.0
2013-10-23 10:40:00,32.64,32.7,32.63,32.66,65600.0,24.6919,24.7373,24.6843,24.707,65600.0
2013-10-23 10:50:00,32.66,32.71,32.6,32.7,52400.0,24.707,24.7449,24.6616,24.7373,52400.0
2013-10-23 11:00:00,32.7,32.75,32.69,32.73,34800.0,24.7373,24.7751,24.7297,24.76,34800.0
2013-10-23 11:10:00,32.73,32.74,32.7,32.73,30800.0,24.76,24.7676,24.7373,24.76,30800.0
2013-10-23 11:20:00,32.73,32.81,32.72,32.8,77600.0,24.76,24.8205,24.7524,24.8129,77600.0
2013-10-23 11:30:00,32.79,32.83,32.79,32.81,40200.0,24.8054,24.8356,24.8054,24.8205,40200.0
2013-10-23 11:40:00,32.81,32.88,32.8,32.88,57400.0,24.8205,24.8735,24.8129,24.8735,57400.0
2013-10-23 11:50:00,32.87,32.88,32.82,32.87,83800.0,24.8659,24.8735,24.8281,24.8659,83800.0
2013-10-23 12:00:00,32.87,32.87,32.8,32.82,35600.0,24.8659,24.8659,24.8129,24.8281,35600.0
2013-10-23 12:10:00,32.81,32.81,32.73,32.73,35400.0,24.8205,24.8205,24.76,24.76,35400.0
2013-10-23 12:20:00,32.73,32.74,32.7,32.71,27400.0,24.76,24.7676,24.7373,24.7449,27400.0
2013-10-23 12:30:00,32.71,32.73,32.69,32.71,27200.0,24.7449,24.76,24.7297,24.7449,27200.0
2013-10-23 12:40:00,32.71,32.74,32.68,32.74,24000.0,24.7449,24.7676,24.7222,24.7676,24000.0
2013-10-23 12:50:00,32.73,32.76,32.72,32.76,15600.0,24.76,24.7827,24.7524,24.7827,15600.0
2013-10-23 13:00:00,32.76,32.77,32.74,32.74,28400.0,24.7827,24.7902,24.7676,24.7676,28400.0
2013-10-23 13:10:00,32.75,32.76,32.72,32.76,20000.0,24.7751,24.7827,24.7524,24.7827,20000.0
2013-10-23 13:20:00,32.76,32.76,32.73,32.76,29000.0,24.7827,24.7827,24.76,24.7827,29000.0
2013-10-23 13:30:00,32.76,32.77,32.74,32.76,32400.0,24.7827,24.7902,24.7676,24.7827,32400.0
2013-10-23 13:40:00,32.74,32.79,32.72,32.78,46400.0,24.7676,24.8054,24.7524,24.7978,46400.0
2013-10-23 13:50:00,32.79,32.81,32.75,32.76,40600.0,24.8054,24.8205,24.7751,24.7827,40600.0
2013-10-23 14:00:00,32.75,32.76,32.72,32.74,36000.0,24.7751,24.7827,24.7524,24.7676,36000.0
2013-10-23 14:10:00,32.74,32.8,32.74,32.77,36400.0,24.7676,24.8129,24.7676,24.7902,36400.0
2013-10-23 14:20:00,32.77,32.8,32.76,32.79,35400.0,24.7902,24.8129,24.7827,24.8054,35400.0
2013-10-23 14:30:00,32.79,32.81,32.77,32.79,37800.0,24.8054,24.8205,24.7902,24.8054,37800.0
2013-10-23 14:40:00,32.8,32.85,32.79,32.84,51800.0,24.8129,24.8508,24.8054,24.8432,51800.0
2013-10-23 14:50:00,32.84,32.87,32.83,32.85,43200.0,24.8432,24.8659,24.8356,24.8508,43200.0
2013-10-23 15:00:00,32.85,32.86,32.84,32.84,55200.0,24.8508,24.8583,24.8432,24.8432,55200.0
2013-10-23 15:10:00,32.84,32.85,32.79,32.79,104800.0,24.8432,24.8508,24.8054,24.8054,104800.0
2013-10-23 15:20:00,32.79,32.8,32.77,32.77,43400.0,24.8054,24.8129,24.7902,24.7902,43400.0
2013-10-23 15:30:00,32.77,32.81,32.77,32.77,58400.0,24.7902,24.8205,24.7902,24.7902,58400.0
2013-10-23 15:40:00,32.77,32.81,32.76,32.77,145000.0,24.7902,24.8205,24.7827,24.7902,145000.0
2013-10-23 15:50:00,32.77,32.8,32.77,32.8,216600.0,24.7902,24.8129,24.7902,24.8129,216600.0
2013-10-24 09:30:00,32.93,32.98,32.74,32.74,117400.0,24.9113,24.9491,24.7676,24.7676,117400.0
2013-10-24 09:40:00,32.73,32.74,32.66,32.71,46800.0,24.76,24.7676,24.707,24.7449,46800.0
2013-10-24 09:50:00,32.7,32.74,32.69,32.71,28800.0,24.7373,24.7676,24.7297,24.7449,28800.0
2013-10-24 10:00:00,32.72,32.74,32.68,32.73,36800.0,24.7524,24.7676,24.7222,24.76,36800.0
2013-10-24 10:10:00,32.73,32.77,32.7,32.73,56400.0,24.76,24.7902,24.7373,24.76,56400.0
2013-10-24 10:20:00,32.73,32.75,32.66,32.67,76400.0,24.76,24.7751,24.707,24.7146,76400.0
2013-10-24 10:30:00,32.67,32.77,32.66,32.77,41400.0,24.7146,24.7902,24.707,24.7902,41400.0
2013-10-24 10:40:00,32.77,32.8,32.75,32.76,35200.0,24.7902,24.8129,24.7751,24.7827,35200.0
2013-10-24 10:50:00,32.76,32.81,32.73,32.81,79400.0,24.7827,24.8205,24.76,24.8205,79400.0
2013-10-24 11:00:00,32.81,32.81,32.75,32.78,66800.0,24.8205,24.8205,24.7751,24.7978,66800.0
2013-10-24 11:10:00,32.78,32.8,32.76,32.79,13800.0,24.7978,24.8129,24.7827,24.8054,13800.0
2013-10-24 11:20:00,32.79,32.84,32.78,32.81,25200.0,24.8054,24.8432,24.7978,24.8205,25200.0
2013-10-24 11:30:00,32.82,32.83,32.8,32.82,24200.0,24.8281,24.8356,24.8129,24.8281,24200.0
2013-10-24 11:40:00,32.82,32.83,32.81,32.81,8600.0,24.8281,24.8356,24.8205,24.8205,8600.0
2013-10-24 11:50:00,32.8,32.81,32.77,32.78,26600.0,24.8129,24.8205,24.7902,24.7978,26600.0
2013-10-24 12:00:00,32.77,32.79,32.76,32.77,10600.0,24.7902,24.8054,24.7827,24.7902,10600.0
2013-10-24 12:10:00,32.77,32.82,32.77,32.78,31000.0,24.7902,24.8281,24.7902,24.7978,31000.0
2013-10-24 12:20:00,32.78,32.81,32.77,32.79,18800.0,24.7978,24.8205,24.7902,24.8054,18800.0
2013-10-24 12:30:00,32.8,32.81,32.76,32.77,17800.0,24.8129,24.8205,24.7827,24.7902,17800.0
2013-10-24 12:40:00,32.78,32.82,32.76,32.82,38000.0,24.7978,24.8281,24.7827,24.8281,38000.0
2013-10-24 12:50:00,32.82,32.89,32.82,32.89,32800.0,24.8281,24.881,24.8281,24.881,32800.0
2013-10-24 13:00:00,32.9,32.9,32.86,32.88,23800.0,24.8886,24.8886,24.8583,24.8735,23800.0
2013-10-24 13:10:00,32.88,32.88,32.84,32.85,21000.0,24.8735,24.8735,24.8432,24.8508,21000.0
2013-10-24 13:20:00,32.85,32.88,32.84,32.88,15800.0,24.8508,24.8735,24.8432,24.8735,15800.0
2013-10-24 13:30:00,32.88,32.88,32.86,32.88,19600.0,24.8735,24.8735,24.8583,24.8735,19600.0
2013-10-24 13:40:00,32.87,32.88,32.87,32.88,22000.0,24.8659,24.8735,24.8659,24.8735,22000.0
2013-10-24 13:50:00,32.88,32.9,32.87,32.88,19200.0,24.8735,24.8886,24.8659,24.8735,19200.0
2013-10-24 14:00:00,32.88,32.91,32.88,32.88,23800.0,24.8735,24.8962,24.8735,24.8735,23800.0
2013-10-24 14:10:00,32.89,32.91,32.88,32.9,25800.0,24.881,24.8962,24.8735,24.8886,25800.0
2013-10-24 14:20:00,32.9,32.95,32.89,32.95,38600.0,24.8886,24.9264,24.881,24.9264,38600.0
2013-10-24 14:30:00,32.95,32.98,32.94,32.98,47000.0,24.9264,24.9491,24.9189,24.9491,47000.0
2013-10-24 14:40:00,32.98,32.99,32.96,32.97,49400.0,24.9491,24.9567,24.934,24.9415,49400.0
2013-10-24 14:50:00,32.98,33.02,32.98,33.02,70400.0,24.9491,24.9794,24.9491,24.9794,70400.0
2013-10-24 15:00:00,33.02,33.02,32.98,32.98,90600.0,24.9794,24.9794,24.9491,24.9491,90600.0
2013-10-24 15:10:00,32.98,32.99,32.98,32.99,49400.0,24.9491,24.9567,24.9491,24.9567,49400.0
2013-10-24 15:20:00,32.99,33.01,32.99,32.99,45800.0,24.9567,24.9718,24.9567,24.9567,45800.0
2013-10-24 15:30:00,32.99,33.01,32.98,32.98,73600.0,24.9567,24.9718,24.9491,24.9491,73600.0
2013-10-24 15:40:00,32.98,33.02,32.96,33.01,220600.0,24.9491,24.9794,24.934,24.9718,220600.0
2013-10-24 15:50:00,33.01,33.09,33.01,33.07,581000.0,24.9718,25.0323,24.9718,25.0172,581000.0
2013-10-25 09:30:00,33.05,33.09,32.97,33.02,139600.0,25.0021,25.0323,24.9415,24.9794,139600.0
2013-10-25 09:40:00,33.02,33.07,32.97,32.98,55600.0,24.9794,25.0172,24.9415,24.9491,55600.0
2013-10-25 09:50:00,32.98,33.0,32.94,32.96,73200.0,24.9491,24.9642,24.9189,24.934,73200.0
2013-10-25 10:00:00,32.97,33.0,32.94,32.96,58800.0,24.9415,24.9642,24.9189,24.934,58800.0
2013-10-25 10:10:00,32.95,33.01,32.95,32.99,46800.0,24.9264,24.9718,24.9264,24.9567,46800.0
2013-10-25 10:20:00,32.99,33.0,32.93,32.98,43200.0,24.9567,24.9642,24.9113,24.9491,43200.0
2013-10-25 10:30:00,32.98,32.98,32.93,32.95,54600.0,24.9491,24.9491,24.9113,24.9264,54600.0
2013-10-25 10:40:00,32.95,32.99,32.94,32.99,49600.0,24.9264,24.9567,24.9189,24.9567,49600.0
2013-10-25 10:50:00,33.0,33.02,32.98,33.01,58400.0,24.9642,24.9794,24.9491,24.9718,58400.0
2013-10-25 11:00:00,33.01,33.04,32.98,32.99,73000.0,24.9718,24.9945,24.9491,24.9567,73000.0
2013-10-25 11:10:00,32.98,33.01,32.98,32.98,40600.0,24.9491,24.9718,24.9491,24.9491,40600.0
2013-10-25 11:20:00,32.99,33.02,32.98,33.02,14400.0,24.9567,24.9794,24.9491,24.9794,14400.0
2013-10-25 11:30:00,33.02,33.05,32.98,32.99,41800.0,24.9794,25.0021,24.9491,24.9567,41800.0
2013-10-25 11:40:00,32.99,33.0,32.98,32.98,28200.0,24.9567,24.9642,24.9491,24.9491,28200.0
2013-10-25 11:50:00,32.98,33.01,32.97,33.0,197600.0,24.9491,24.9718,24.9415,24.9642,197600.0
2013-10-25 12:00:00,33.0,33.01,32.99,32.99,41000.0,24.9642,24.9718,24.9567,24.9567,41000.0
2013-10-25 12:10:00,32.99,33.04,32.98,33.01,89600.0,24.9567,24.9945,24.9491,24.9718,89600.0
2013-10-25 12:20:00,33.01,33.06,33.01,33.06,51000.0,24.9718,25.0096,24.9718,25.0096,51000.0
2013-10-25 12:30:00,33.07,33.07,33.02,33.05,41000.0,25.0172,25.0172,24.9794,25.0021,41000.0
2013-10-25 12:40:00,33.04,33.05,33.02,33.02,15800.0,24.9945,25.0021,24.9794,24.9794,15800.0
2013-10-25 12:50:00,33.03,33.03,32.98,32.99,33800.0,24.9869,24.9869,24.9491,24.9567,33800.0
2013-10-25 13:00:00,32.99,33.0,32.98,32.98,56400.0,24.9567,24.9642,24.9491,24.9491,56400.0
2013-10-25 13:10:00,32.98,33.01,32.98,32.98,20600.0,24.9491,24.9718,24.9491,24.9491,20600.0
2013-10-25 13:20:00,32.99,33.02,32.97,32.99,269200.0,24.9567,24.9794,24.9415,24.9567,269200.0
2013-10-25 13:30:00,32.99,33.02,32.98,33.02,62400.0,24.9567,24.9794,24.9491,24.9794,62400.0
2013-10-25 13:40:00,33.02,33.02,33.0,33.0,37000.0,24.9794,24.9794,24.9642,24.9642,37000.0
2013-10-25 13:50:00,33.01,33.07,33.0,33.07,65200.0,24.9718,25.0172,24.9642,25.0172,65200.0
2013-10-25 14:00:00,33.06,33.12,33.05,33.1,124800.0,25.0096,25.055,25.0021,25.0399,124800.0
2013-10-25 14:10:00,33.1,33.13,33.1,33.13,57800.0,25.0399,25.0626,25.0399,25.0626,57800.0
2013-10-25 14:20:00,33.13,33.13,33.1,33.1,39000.0,25.0626,25.0626,25.0399,25.0399,39000.0
2013-10-25 14:30:00,33.1,33.13,33.09,33.1,45600.0,25.0399,25.0626,25.0323,25.0399,45600.0
2013-10-25 14:40:00,33.1,33.12,33.09,33.11,42000.0,25.0399,25.055,25.0323,25.0475,42000.0
2013-10-25 14:50:00,33.11,33.12,33.1,33.1,58000.0,25.0475,25.055,25.0399,25.0399,58000.0
2013-10-25 15:00:00,33.11,33.12,33.07,33.08,47800.0,25.0475,25.055,25.0172,25.0248,47800.0
2013-10-25 15:10:00,33.08,33.09,33.06,33.08,63400.0,25.0248,25.0323,25.0096,25.0248,63400.0
2013-10-25 15:20:00,33.08,33.12,33.08,33.09,106600.0,25.0248,25.055,25.0248,25.0323,106600.0
2013-10-25 15:30:00,33.09,33.11,33.08,33.08,98800.0,25.0323,25.0475,25.0248,25.0248,98800.0
2013-10-25 15:40:00,33.08,33.13,33.06,33.13,220600.0,25.0248,25.0626,25.0096,25.0626,220600.0
2013-10-25 15:50:00,33.13,33.17,33.13,33.16,336600.0,25.0626,25.0928,25.0626,25.0853,336600.0
2013-10-28 09:30:00,33.12,33.15,32.99,33.05,90800.0,25.055,25.0777,24.9567,25.0021,90800.0
2013-10-28 09:40:00,33.04,33.15,32.99,33.08,41000.0,24.9945,25.0777,24.9567,25.0248,41000.0
2013-10-28 09:50:00,33.07,33.12,33.02,33.08,40600.0,25.0172,25.055,24.9794,25.0248,40600.0
2013-10-28 10:00:00,33.08,33.14,33.05,33.13,40000.0,25.0248,25.0702,25.0021,25.0626,40000.0
2013-10-28 10:10:00,33.14,33.23,33.13,33.23,65400.0,25.0702,25.1382,25.0626,25.1382,65400.0
2013-10-28 10:20:00,33.23,33.24,33.22,33.22,83600.0,25.1382,25.1458,25.1307,25.1307,83600.0
2013-10-28 10:30:00,33.22,33.24,33.2,33.23,68600.0,25.1307,25.1458,25.1155,25.1382,68600.0
2013-10-28 10:40:00,33.23,33.24,33.21,33.24,38800.0,25.1382,25.1458,25.1231,25.1458,38800.0
2013-10-28 10:50:00,33.24,33.24,33.17,33.2,55000.0,25.1458,25.1458,25.0928,25.1155,55000.0
2013-10-28 11:00:00,33.21,33.21,33.18,33.2,36000.0,25.1231,25.1231,25.1004,25.1155,36000.0
2013-10-28 11:10:00,33.21,33.22,33.2,33.22,45600.0,25.1231,25.1307,25.1155,25.1307,45600.0
2013-10-28 11:20:00,33.22,33.24,33.21,33.23,41600.0,25.1307,25.1458,25.1231,25.1382,41600.0
2013-10-28 11:30:00,33.23,33.26,33.21,33.24,109800.0,25.1382,25.1609,25.1231,25.1458,109800.0
2013-10-28 11:40:00,33.24,33.27,33.23,33.25,59000.0,25.1458,25.1685,25.1382,25.1534,59000.0
2013-10-28 11:50:00,33.26,33.31,33.24,33.3,86200.0,25.1609,25.1988,25.1458,25.1912,86200.0
2013-10-28 12:00:00,33.3,33.32,33.29,33.32,39400.0,25.1912,25.2063,25.1836,25.2063,39400.0
2013-10-28 12:10:00,33.31,33.32,33.3,33.3,45800.0,25.1988,25.2063,25.1912,25.1912,45800.0
2013-10-28 12:20:00,33.3,33.33,33.3,33.3,54800.0,25.1912,25.2139,25.1912,25.1912,54800.0
2013-10-28 12:30:00,33.3,33.31,33.24,33.24,40000.0,25.1912,25.1988,25.1458,25.1458,40000.0
2013-10-28 12:40:00,33.24,33.28,33.24,33.27,35400.0,25.1458,25.1761,25.1458,25.1685,35400.0
2013-10-28 12:50:00,33.27,33.28,33.27,33.27,30200.0,25.1685,25.1761,25.1685,25.1685,30200.0
2013-10-28 13:00:00,33.27,33.28,33.27,33.28,32600.0,25.1685,25.1761,25.1685,25.1761,32600.0
2013-10-28 13:10:00,33.27,33.3,33.27,33.29,27000.0,25.1685,25.1912,25.1685,25.1836,27000.0
2013-10-28 13:20:00,33.29,33.32,33.28,33.31,50400.0,25.1836,25.2063,25.1761,25.1988,50400.0
2013-10-28 13:30:00,33.31,33.32,33.31,33.32,44000.0,25.1988,25.2063,25.1988,25.2063,44000.0
2013-10-28 13:40:00,33.32,33.33,33.3,33.33,50000.0,25.2063,25.2139,25.1912,25.2139,50000.0
2013-10-28 13:50:00,33.32,33.35,33.32,33.35,45400.0,25.2063,25.229,25.2063,25.229,45400.0
2013-10-28 14:00:00,33.35,33.37,33.34,33.35,58800.0,25.229,25.2441,25.2215,25.229,58800.0
2013-10-28 14:10:00,33.35,33.4,33.35,33.35,81200.0,25.229,25.2668,25.229,25.229,81200.0
2013-10-28 14:20:00,33.35,33.37,33.33,33.35,41400.0,25.229,25.2441,25.2139,25.229,41400.0
2013-10-28 14:30:00,33.35,33.35,33.32,33.32,43400.0,25.229,25.229,25.2063,25.2063,43400.0
2013-10-28 14:40:00,33.32,33.33,33.3,33.31,52000.0,25.2063,25.2139,25.1912,25.1988,52000.0
2013-10-28 14:50:00,33.31,33.31,33.29,33.29,49400.0,25.1988,25.1988,25.1836,25.1836,49400.0
2013-10-28 15:00:00,33.29,33.29,33.24,33.24,70800.0,25.1836,25.1836,25.1458,25.1458,70800.0
2013-10-28 15:10:00,33.24,33.26,33.22,33.23,79000.0,25.1458,25.1609,25.1307,25.1382,79000.0
2013-10-28 15:20:00,33.24,33.27,33.21,33.27,130600.0,25.1458,25.1685,25.1231,25.1685,130600.0
2013-10-28 15:30:00,33.27,33.28,33.25,33.27,95200.0,25.1685,25.1761,25.1534,25.1685,95200.0
2013-10-28 15:40:00,33.27,33.27,33.21,33.22,197400.0,25.1685,25.1685,25.1231,25.1307,197400.0
2013-10-28 15:50:00,33.22,33.25,33.21,33.24,326200.0,25.1307,25.1534,25.1231,25.1458,326200.0
2013-10-29 09:30:00,33.34,33.4,33.28,33.3,129000.0,25.2215,25.2668,25.1761,25.1912,129000.0
2013-10-29 09:40:00,33.31,33.38,33.26,33.38,63400.0,25.1988,25.2517,25.1609,25.2517,63400.0
2013-10-29 09:50:00,33.38,33.39,33.31,33.37,44800.0,25.2517,25.2593,25.1988,25.2441,44800.0
2013-10-29 10:00:00,33.36,33.4,33.35,33.38,47400.0,25.2366,25.2668,25.229,25.2517,47400.0
2013-10-29 10:10:00,33.38,33.38,33.32,33.38,29400.0,25.2517,25.2517,25.2063,25.2517,29400.0
2013-10-29 10:20:00,33.38,33.4,33.34,33.37,110400.0,25.2517,25.2668,25.2215,25.2441,110400.0
2013-10-29 10:30:00,33.38,33.4,33.36,33.38,55600.0,25.2517,25.2668,25.2366,25.2517,55600.0
2013-10-29 10:40:00,33.37,33.37,33.33,33.34,61800.0,25.2441,25.2441,25.2139,25.2215,61800.0
2013-10-29 10:50:00,33.34,33.38,33.33,33.36,67200.0,25.2215,25.2517,25.2139,25.2366,67200.0
2013-10-29 11:00:00,33.36,33.44,33.36,33.44,82600.0,25.2366,25.2971,25.2366,25.2971,82600.0
2013-10-29 11:10:00,33.44,33.47,33.42,33.46,74400.0,25.2971,25.3198,25.282,25.3122,74400.0
2013-10-29 11:20:00,33.46,33.46,33.36,33.41,248600.0,25.3122,25.3122,25.2366,25.2744,248600.0
2013-10-29 11:30:00,33.41,33.45,33.41,33.42,60400.0,25.2744,25.3047,25.2744,25.282,60400.0
2013-10-29 11:40:00,33.42,33.46,33.42,33.45,48000.0,25.282,25.3122,25.282,25.3047,48000.0
2013-10-29 11:50:00,33.45,33.46,33.44,33.46,26800.0,25.3047,25.3122,25.2971,25.3122,26800.0
2013-10-29 12:00:00,33.46,33.48,33.45,33.48,40800.0,25.3122,25.3274,25.3047,25.3274,40800.0
2013-10-29 12:10:00,33.47,33.48,33.44,33.44,41600.0,25.3198,25.3274,25.2971,25.2971,41600.0
2013-10-29 12:20:00,33.45,33.46,33.43,33.45,83800.0,25.3047,25.3122,25.2895,25.3047,83800.0
2013-10-29 12:30:00,33.45,33.48,33.45,33.48,39400.0,25.3047,25.3274,25.3047,25.3274,39400.0
2013-10-29 12:40:00,33.48,33.5,33.48,33.48,35000.0,25.3274,25.3425,25.3274,25.3274,35000.0
2013-10-29 12:50:00,33.48,33.49,33.46,33.46,126000.0,25.3274,25.3349,25.3122,25.3122,126000.0
2013-10-29 13:00:00,33.46,33.46,33.43,33.43,87400.0,25.3122,25.3122,25.2895,25.2895,87400.0
2013-10-29 13:10:00,33.43,33.44,33.4,33.42,71000.0,25.2895,25.2971,25.2668,25.282,71000.0
2013-10-29 13:20:00,33.42,33.43,33.4,33.4,64200.0,25.282,25.2895,25.2668,25.2668,64200.0
2013-10-29 13:30:00,33.4,33.45,33.4,33.42,69200.0,25.2668,25.3047,25.2668,25.282,69200.0
2013-10-29 13:40:00,33.42,33.44,33.4,33.42,47200.0,25.282,25.2971,25.2668,25.282,47200.0
2013-10-29 13:50:00,33.41,33.43,33.41,33.42,84800.0,25.2744,25.2895,25.2744,25.282,84800.0
2013-10-29 14:00:00,33.42,33.47,33.41,33.45,111200.0,25.282,25.3198,25.2744,25.3047,111200.0
2013-10-29 14:10:00,33.45,33.47,33.44,33.46,66600.0,25.3047,25.3198,25.2971,25.3122,66600.0
2013-10-29 14:20:00,33.46,33.48,33.46,33.47,37600.0,25.3122,25.3274,25.3122,25.3198,37600.0
2013-10-29 14:30:00,33.47,33.48,33.47,33.48,45800.0,25.3198,25.3274,25.3198,25.3274,45800.0
2013-10-29 14:40:00,33.47,33.47,33.43,33.46,58200.0,25.3198,25.3198,25.2895,25.3122,58200.0
2013-10-29 14:50:00,33.46,33.48,33.42,33.42,86000.0,25.3122,25.3274,25.282,25.282,86000.0
2013-10-29 15:00:00,33.42,33.44,33.41,33.43,103800.0,25.282,25.2971,25.2744,25.2895,103800.0
2013-10-29 15:10:00,33.42,33.44,33.42,33.43,102200.0,25.282,25.2971,25.282,25.2895,102200.0
2013-10-29 15:20:00,33.43,33.43,33.4,33.41,135800.0,25.2895,25.2895,25.2668,25.2744,135800.0
2013-10-29 15:30:00,33.41,33.41,33.38,33.4,106000.0,25.2744,25.2744,25.2517,25.2668,106000.0
2013-10-29 15:40:00,33.4,33.46,33.39,33.46,207800.0,25.2668,25.3122,25.2593,25.3122,207800.0
2013-10-29 15:50:00,33.46,33.5,33.45,33.49,417200.0,25.3122,25.3425,25.3047,25.3349,417200.0
2013-10-30 09:30:00,32.15,32.89,32.01,32.5,919000.0,24.3212,24.881,24.2153,24.586,919000.0
2013-10-30 09:40:00,32.51,32.8,32.44,32.63,310000.0,24.5936,24.8129,24.5406,24.6843,310000.0
2013-10-30 09:50:00,32.63,32.67,32.5,32.56,255000.0,24.6843,24.7146,24.586,24.6314,255000.0
2013-10-30 10:00:00,32.55,32.66,32.37,32.38,455400.0,24.6238,24.707,24.4877,24.4952,455400.0
2013-10-30 10:10:00,32.38,32.65,32.34,32.56,476000.0,24.4952,24.6995,24.465,24.6314,476000.0
2013-10-30 10:20:00,32.57,32.71,32.5,32.64,206400.0,24.639,24.7449,24.586,24.6919,206400.0
2013-10-30 10:30:00,32.64,32.66,32.55,32.63,250200.0,24.6919,24.707,24.6238,24.6843,250200.0
2013-10-30 10:40:00,32.65,32.7,32.6,32.65,303400.0,24.6995,24.7373,24.6616,24.6995,303400.0
2013-10-30 10:50:00,32.65,32.7,32.6,32.62,248600.0,24.6995,24.7373,24.6616,24.6768,248600.0
2013-10-30 11:00:00,32.61,32.64,32.5,32.53,267800.0,24.6692,24.6919,24.586,24.6087,267800.0
2013-10-30 11:10:00,32.52,32.55,32.38,32.42,170000.0,24.6011,24.6238,24.4952,24.5255,170000.0
2013-10-30 11:20:00,32.43,32.51,32.43,32.46,132200.0,24.533,24.5936,24.533,24.5557,132200.0
2013-10-30 11:30:00,32.46,32.52,32.45,32.51,193800.0,24.5557,24.6011,24.5482,24.5936,193800.0
2013-10-30 11:40:00,32.5,32.52,32.42,32.42,145200.0,24.586,24.6011,24.5255,24.5255,145200.0
2013-10-30 11:50:00,32.42,32.44,32.38,32.38,187800.0,24.5255,24.5406,24.4952,24.4952,187800.0
2013-10-30 12:00:00,32.38,32.43,32.27,32.31,189000.0,24.4952,24.533,24.412,24.4423,189000.0
2013-10-30 12:10:00,32.31,32.34,32.27,32.3,106400.0,24.4423,24.465,24.412,24.4347,106400.0
2013-10-30 12:20:00,32.3,32.35,32.27,32.33,156800.0,24.4347,24.4725,24.412,24.4574,156800.0
2013-10-30 12:30:00,32.33,32.35,32.27,32.27,150600.0,24.4574,24.4725,24.412,24.412,150600.0
2013-10-30 12:40:00,32.27,32.35,32.24,32.32,222000.0,24.412,24.4725,24.3893,24.4498,222000.0
2013-10-30 12:50:00,32.32,32.38,32.27,32.34,111000.0,24.4498,24.4952,24.412,24.465,111000.0
2013-10-30 13:00:00,32.34,32.35,32.26,32.29,101000.0,24.465,24.4725,24.4044,24.4271,101000.0
2013-10-30 13:10:00,32.28,32.29,32.15,32.17,217600.0,24.4196,24.4271,24.3212,24.3364,217600.0
2013-10-30 13:20:00,32.17,32.22,32.13,32.17,251400.0,24.3364,24.3742,24.3061,24.3364,251400.0
2013-10-30 13:30:00,32.17,32.22,32.12,32.21,280800.0,24.3364,24.3742,24.2985,24.3666,280800.0
2013-10-30 13:40:00,32.22,32.25,32.17,32.24,132600.0,24.3742,24.3969,24.3364,24.3893,132600.0
2013-10-30 13:50:00,32.24,32.25,32.17,32.22,268600.0,24.3893,24.3969,24.3364,24.3742,268600.0
2013-10-30 14:00:00,32.23,32.35,32.13,32.18,566400.0,24.3817,24.4725,24.3061,24.3439,566400.0
2013-10-30 14:10:00,32.19,32.23,32.13,32.15,441600.0,24.3515,24.3817,24.3061,24.3212,441600.0
2013-10-30 14:20:00,32.15,32.18,32.1,32.12,423600.0,24.3212,24.3439,24.2834,24.2985,423600.0
2013-10-30 14:30:00,32.11,32.14,32.07,32.08,275000.0,24.291,24.3137,24.2607,24.2683,275000.0
2013-10-30 14:40:00,32.07,32.08,32.06,32.08,245400.0,24.2607,24.2683,24.2531,24.2683,245400.0
2013-10-30 14:50:00,32.08,32.18,32.07,32.17,229000.0,24.2683,24.3439,24.2607,24.3364,229000.0
2013-10-30 15:00:00,32.17,32.19,32.12,32.16,256400.0,24.3364,24.3515,24.2985,24.3288,256400.0
2013-10-30 15:10:00,32.16,32.24,32.16,32.23,170600.0,24.3288,24.3893,24.3288,24.3817,170600.0
2013-10-30 15:20:00,32.23,32.31,32.22,32.3,248400.0,24.3817,24.4423,24.3742,24.4347,248400.0
2013-10-30 15:30:00,32.31,32.52,32.31,32.49,566000.0,24.4423,24.6011,24.4423,24.5784,566000.0
2013-10-30 15:40:00,32.49,32.53,32.38,32.4,639400.0,24.5784,24.6087,24.4952,24.5103,639400.0
2013-10-30 15:50:00,32.39,32.52,32.39,32.51,1238200.0,24.5028,24.6011,24.5028,24.5936,1238200.0
2013-10-31 09:30:00,32.38,32.62,32.33,32.61,202800.0,24.4952,24.6768,24.4574,24.6692,202800.0
2013-10-31 09:40:00,32.61,32.63,32.52,32.57,81800.0,24.6692,24.6843,24.6011,24.639,81800.0
2013-10-31 09:50:00,32.56,32.6,32.45,32.49,91800.0,24.6314,24.6616,24.5482,24.5784,91800.0
2013-10-31 10:00:00,32.49,32.59,32.47,32.58,249000.0,24.5784,24.6541,24.5633,24.6465,249000.0
2013-10-31 10:10:00,32.58,32.6,32.52,32.57,102200.0,24.6465,24.6616,24.6011,24.639,102200.0
2013-10-31 10:20:00,32.57,32.62,32.55,32.58,142800.0,24.639,24.6768,24.6238,24.6465,142800.0
2013-10-31 10:30:00,32.58,32.62,32.57,32.6,123600.0,24.6465,24.6768,24.639,24.6616,123600.0
2013-10-31 10:40:00,32.6,32.63,32.58,32.6,152000.0,24.6616,24.6843,24.6465,24.6616,152000.0
2013-10-31 10:50:00,32.59,32.6,32.49,32.51,337600.0,24.6541,24.6616,24.5784,24.5936,337600.0
2013-10-31 11:00:00,32.51,32.52,32.46,32.51,254400.0,24.5936,24.6011,24.5557,24.5936,254400.0
2013-10-31 11:10:00,32.51,32.52,32.49,32.49,67600.0,24.5936,24.6011,24.5784,24.5784,67600.0
2013-10-31 11:20:00,32.51,32.52,32.49,32.5,59800.0,24.5936,24.6011,24.5784,24.586,59800.0
2013-10-31 11:30:00,32.51,32.52,32.5,32.51,63000.0,24.5936,24.6011,24.586,24.5936,63000.0
2013-10-31 11:40:00,32.52,32.53,32.5,32.5,60600.0,24.6011,24.6087,24.586,24.586,60600.0
2013-10-31 11:50:00,32.5,32.51,32.48,32.51,82200.0,24.586,24.5936,24.5709,24.5936,82200.0
2013-10-31 12:00:00,32.51,32.53,32.48,32.53,47000.0,24.5936,24.6087,24.5709,24.6087,47000.0
2013-10-31 12:10:00,32.52,32.52,32.5,32.5,54800.0,24.6011,24.6011,24.586,24.586,54800.0
2013-10-31 12:20:00,32.5,32.56,32.5,32.52,62800.0,24.586,24.6314,24.586,24.6011,62800.0
2013-10-31 12:30:00,32.52,32.56,32.5,32.51,50000.0,24.6011,24.6314,24.586,24.5936,50000.0
2013-10-31 12:40:00,32.51,32.52,32.5,32.5,99600.0,24.5936,24.6011,24.586,24.586,99600.0
2013-10-31 12:50:00,32.5,32.51,32.49,32.5,160000.0,24.586,24.5936,24.5784,24.586,160000.0
2013-10-31 13:00:00,32.5,32.54,32.5,32.53,141000.0,24.586,24.6163,24.586,24.6087,141000.0
2013-10-31 13:10:00,32.53,32.56,32.52,32.56,51400.0,24.6087,24.6314,24.6011,24.6314,51400.0
2013-10-31 13:20:00,32.56,32.59,32.54,32.59,65200.0,24.6314,24.6541,24.6163,24.6541,65200.0
2013-10-31 13:30:00,32.59,32.62,32.59,32.62,71200.0,24.6541,24.6768,24.6541,24.6768,71200.0
2013-10-31 13:40:00,32.61,32.63,32.6,32.63,54800.0,24.6692,24.6843,24.6616,24.6843,54800.0
2013-10-31 13:50:00,32.63,32.63,32.6,32.62,51800.0,24.6843,24.6843,24.6616,24.6768,51800.0
2013-10-31 14:00:00,32.62,32.63,32.61,32.63,104800.0,24.6768,24.6843,24.6692,24.6843,104800.0
2013-10-31 14:10:00,32.63,32.67,32.62,32.63,79200.0,24.6843,24.7146,24.6768,24.6843,79200.0
2013-10-31 14:20:00,32.63,32.64,32.61,32.62,62200.0,24.6843,24.6919,24.6692,24.6768,62200.0
2013-10-31 14:30:00,32.63,32.63,32.57,32.59,105800.0,24.6843,24.6843,24.639,24.6541,105800.0
2013-10-31 14:40:00,32.6,32.6,32.51,32.52,121000.0,24.6616,24.6616,24.5936,24.6011,121000.0
2013-10-31 14:50:00,32.52,32.55,32.51,32.53,147000.0,24.6011,24.6238,24.5936,24.6087,147000.0
2013-10-31 15:00:00,32.53,32.53,32.49,32.51,235200.0,24.6087,24.6087,24.5784,24.5936,235200.0
2013-10-31 15:10:00,32.51,32.51,32.49,32.51,170800.0,24.5936,24.5936,24.5784,24.5936,170800.0
2013-10-31 15:20:00,32.5,32.52,32.49,32.5,124200.0,24.586,24.6011,24.5784,24.586,124200.0
2013-10-31 15:30:00,32.51,32.56,32.5,32.51,207000.0,24.5936,24.6314,24.586,24.5936,207000.0
2013-10-31 15:40:00,32.51,32.56,32.49,32.54,540200.0,24.5936,24.6314,24.5784,24.6163,540200.0
2013-10-31 15:50:00,32.53,32.54,32.47,32.49,726400.0,24.6087,24.6163,24.5633,24.5784,726400.0
2013-11-01 09:30:00,32.59,32.62,32.54,32.58,163400.0,24.6541,24.6768,24.6163,24.6465,163400.0
2013-11-01 09:40:00,32.58,32.73,32.58,32.6,86600.0,24.6465,24.76,24.6465,24.6616,86600.0
2013-11-01 09:50:00,32.61,32.67,32.56,32.67,253600.0,24.6692,24.7146,24.6314,24.7146,253600.0
2013-11-01 10:00:00,32.66,32.69,32.59,32.69,65600.0,24.707,24.7297,24.6541,24.7297,65600.0
2013-11-01 10:10:00,32.68,32.71,32.6,32.63,56000.0,24.7222,24.7449,24.6616,24.6843,56000.0
2013-11-01 10:20:00,32.63,32.67,32.62,32.62,30600.0,24.6843,24.7146,24.6768,24.6768,30600.0
2013-11-01 10:30:00,32.63,32.67,32.6,32.63,51200.0,24.6843,24.7146,24.6616,24.6843,51200.0
2013-11-01 10:40:00,32.62,32.64,32.58,32.58,50000.0,24.6768,24.6919,24.6465,24.6465,50000.0
2013-11-01 10:50:00,32.59,32.63,32.59,32.6,78600.0,24.6541,24.6843,24.6541,24.6616,78600.0
2013-11-01 11:00:00,32.6,32.6,32.5,32.51,109800.0,24.6616,24.6616,24.586,24.5936,109800.0
2013-11-01 11:10:00,32.51,32.52,32.5,32.52,122800.0,24.5936,24.6011,24.586,24.6011,122800.0
2013-11-01 11:20:00,32.52,32.57,32.51,32.51,56800.0,24.6011,24.639,24.5936,24.5936,56800.0
2013-11-01 11:30:00,32.51,32.52,32.47,32.49,120800.0,24.5936,24.6011,24.5633,24.5784,120800.0
2013-11-01 11:40:00,32.49,32.52,32.48,32.51,71600.0,24.5784,24.6011,24.5709,24.5936,71600.0
2013-11-01 11:50:00,32.51,32.51,32.46,32.46,90200.0,24.5936,24.5936,24.5557,24.5557,90200.0
2013-11-01 12:00:00,32.46,32.52,32.45,32.52,91400.0,24.5557,24.6011,24.5482,24.6011,91400.0
2013-11-01 12:10:00,32.52,32.55,32.5,32.51,49200.0,24.6011,24.6238,24.586,24.5936,49200.0
2013-11-01 12:20:00,32.51,32.59,32.51,32.55,40400.0,24.5936,24.6541,24.5936,24.6238,40400.0
2013-11-01 12:30:00,32.55,32.58,32.54,32.58,34200.0,24.6238,24.6465,24.6163,24.6465,34200.0
2013-11-01 12:40:00,32.58,32.63,32.57,32.59,74200.0,24.6465,24.6843,24.639,24.6541,74200.0
2013-11-01 12:50:00,32.58,32.59,32.58,32.58,13200.0,24.6465,24.6541,24.6465,24.6465,13200.0
2013-11-01 13:00:00,32.58,32.58,32.55,32.57,55200.0,24.6465,24.6465,24.6238,24.639,55200.0
2013-11-01 13:10:00,32.57,32.57,32.55,32.56,118400.0,24.639,24.639,24.6238,24.6314,118400.0
2013-11-01 13:20:00,32.56,32.58,32.52,32.58,45600.0,24.6314,24.6465,24.6011,24.6465,45600.0
2013-11-01 13:30:00,32.58,32.6,32.55,32.6,51800.0,24.6465,24.6616,24.6238,24.6616,51800.0
2013-11-01 13:40:00,32.59,32.61,32.58,32.6,27800.0,24.6541,24.6692,24.6465,24.6616,27800.0
2013-11-01 13:50:00,32.61,32.62,32.58,32.58,147600.0,24.6692,24.6768,24.6465,24.6465,147600.0
2013-11-01 14:00:00,32.58,32.59,32.58,32.58,59200.0,24.6465,24.6541,24.6465,24.6465,59200.0
2013-11-01 14:10:00,32.58,32.6,32.56,32.59,78200.0,24.6465,24.6616,24.6314,24.6541,78200.0
2013-11-01 14:20:00,32.59,32.6,32.58,32.59,42800.0,24.6541,24.6616,24.6465,24.6541,42800.0
2013-11-01 14:30:00,32.59,32.6,32.58,32.58,63800.0,24.6541,24.6616,24.6465,24.6465,63800.0
2013-11-01 14:40:00,32.58,32.64,32.58,32.63,113000.0,24.6465,24.6919,24.6465,24.6843,113000.0
2013-11-01 14:50:00,32.63,32.64,32.6,32.6,87800.0,24.6843,24.6919,24.6616,24.6616,87800.0
2013-11-01 15:00:00,32.6,32.62,32.57,32.57,52800.0,24.6616,24.6768,24.639,24.639,52800.0
2013-11-01 15:10:00,32.57,32.61,32.57,32.58,90400.0,24.639,24.6692,24.639,24.6465,90400.0
2013-11-01 15:20:00,32.58,32.58,32.55,32.56,153000.0,24.6465,24.6465,24.6238,24.6314,153000.0
2013-11-01 15:30:00,32.55,32.59,32.55,32.56,83600.0,24.6238,24.6541,24.6238,24.6314,83600.0
2013-11-01 15:40:00,32.56,32.6,32.56,32.57,139000.0,24.6314,24.6616,24.6314,24.639,139000.0
2013-11-01 15:50:00,32.56,32.6,32.53,32.55,341200.0,24.6314,24.6616,24.6087,24.6238,341200.0
2013-11-04 09:30:00,32.51,32.56,32.49,32.5,406200.0,24.5936,24.6314,24.5784,24.586,406200.0
2013-11-04 09:40:00,32.51,32.52,32.47,32.49,148000.0,24.5936,24.6011,24.5633,24.5784,148000.0
2013-11-04 09:50:00,32.49,32.54,32.48,32.51,175000.0,24.5784,24.6163,24.5709,24.5936,175000.0
2013-11-04 10:00:00,32.51,32.52,32.47,32.47,157200.0,24.5936,24.6011,24.5633,24.5633,157200.0
2013-11-04 10:10:00,32.47,32.51,32.47,32.49,195400.0,24.5633,24.5936,24.5633,24.5784,195400.0
2013-11-04 10:20:00,32.48,32.49,32.4,32.47,211600.0,24.5709,24.5784,24.5103,24.5633,211600.0
2013-11-04 10:30:00,32.47,32.52,32.45,32.52,61800.0,24.5633,24.6011,24.5482,24.6011,61800.0
2013-11-04 10:40:00,32.52,32.54,32.5,32.53,35400.0,24.6011,24.6163,24.586,24.6087,35400.0
2013-11-04 10:50:00,32.53,32.53,32.5,32.5,61800.0,24.6087,24.6087,24.586,24.586,61800.0
2013-11-04 11:00:00,32.5,32.52,32.49,32.5,56000.0,24.586,24.6011,24.5784,24.586,56000.0
2013-11-04 11:10:00,32.5,32.52,32.49,32.51,101800.0,24.586,24.6011,24.5784,24.5936,101800.0
2013-11-04 11:20:00,32.51,32.52,32.49,32.51,65000.0,24.5936,24.6011,24.5784,24.5936,65000.0
2013-11-04 11:30:00,32.5,32.51,32.46,32.46,91800.0,24.586,24.5936,24.5557,24.5557,91800.0
2013-11-04 11:40:00,32.47,32.49,32.45,32.48,75600.0,24.5633,24.5784,24.5482,24.5709,75600.0
2013-11-04 11:50:00,32.48,32.5,32.47,32.48,78800.0,24.5709,24.586,24.5633,24.5709,78800.0
2013-11-04 12:00:00,32.48,32.49,32.47,32.48,79800.0,24.5709,24.5784,24.5633,24.5709,79800.0
2013-11-04 12:10:00,32.48,32.49,32.46,32.47,88400.0,24.5709,24.5784,24.5557,24.5633,88400.0
2013-11-04 12:20:00,32.47,32.48,32.44,32.44,47800.0,24.5633,24.5709,24.5406,24.5406,47800.0
2013-11-04 12:30:00,32.44,32.45,32.42,32.43,63400.0,24.5406,24.5482,24.5255,24.533,63400.0
2013-11-04 12:40:00,32.43,32.44,32.39,32.4,75600.0,24.533,24.5406,24.5028,24.5103,75600.0
2013-11-04 12:50:00,32.4,32.4,32.3,32.3,94000.0,24.5103,24.5103,24.4347,24.4347,94000.0
2013-11-04 13:00:00,32.3,32.33,32.27,32.28,84200.0,24.4347,24.4574,24.412,24.4196,84200.0
2013-11-04 13:10:00,32.29,32.34,32.24,32.31,176200.0,24.4271,24.465,24.3893,24.4423,176200.0
2013-11-04 13:20:00,32.31,32.43,32.3,32.43,106600.0,24.4423,24.533,24.4347,24.533,106600.0
2013-11-04 13:30:00,32.43,32.45,32.42,32.44,87800.0,24.533,24.5482,24.5255,24.5406,87800.0
2013-11-04 13:40:00,32.44,32.46,32.42,32.46,43400.0,24.5406,24.5557,24.5255,24.5557,43400.0
2013-11-04 13:50:00,32.46,32.47,32.45,32.46,37600.0,24.5557,24.5633,24.5482,24.5557,37600.0
2013-11-04 14:00:00,32.46,32.52,32.45,32.52,71200.0,24.5557,24.6011,24.5482,24.6011,71200.0
2013-11-04 14:10:00,32.52,32.55,32.52,32.53,62400.0,24.6011,24.6238,24.6011,24.6087,62400.0
2013-11-04 14:20:00,32.53,32.55,32.53,32.55,46400.0,24.6087,24.6238,24.6087,24.6238,46400.0
2013-11-04 14:30:00,32.55,32.56,32.55,32.56,84200.0,24.6238,24.6314,24.6238,24.6314,84200.0
2013-11-04 14:40:00,32.56,32.58,32.55,32.55,69200.0,24.6314,24.6465,24.6238,24.6238,69200.0
2013-11-04 14:50:00,32.55,32.56,32.54,32.56,98000.0,24.6238,24.6314,24.6163,24.6314,98000.0
2013-11-04 15:00:00,32.56,32.56,32.5,32.5,55200.0,24.6314,24.6314,24.586,24.586,55200.0
2013-11-04 15:10:00,32.5,32.54,32.5,32.51,80600.0,24.586,24.6163,24.586,24.5936,80600.0
2013-11-04 15:20:00,32.51,32.54,32.51,32.52,124200.0,24.5936,24.6163,24.5936,24.6011,124200.0
2013-11-04 15:30:00,32.52,32.56,32.52,32.54,133400.0,24.6011,24.6314,24.6011,24.6163,133400.0
2013-11-04 15:40:00,32.54,32.55,32.5,32.52,218200.0,24.6163,24.6238,24.586,24.6011,218200.0
2013-11-04 15:50:00,32.52,32.55,32.5,32.52,345800.0,24.6011,24.6238,24.586,24.6011,345800.0
2013-11-05 09:30:00,32.5,32.53,32.32,32.38,147000.0,24.586,24.6087,24.4498,24.4952,147000.0
2013-11-05 09:40:00,32.42,32.45,32.34,32.35,87000.0,24.5255,24.5482,24.465,24.4725,87000.0
2013-11-05 09:50:00,32.34,32.35,32.27,32.31,147000.0,24.465,24.4725,24.412,24.4423,147000.0
2013-11-05 10:00:00,32.31,32.35,32.27,32.32,84600.0,24.4423,24.4725,24.412,24.4498,84600.0
2013-11-05 10:10:00,32.33,32.35,32.3,32.32,131800.0,24.4574,24.4725,24.4347,24.4498,131800.0
2013-11-05 10:20:00,32.32,32.32,32.23,32.23,103600.0,24.4498,24.4498,24.3817,24.3817,103600.0
2013-11-05 10:30:00,32.23,32.28,32.22,32.28,115400.0,24.3817,24.4196,24.3742,24.4196,115400.0
2013-11-05 10:40:00,32.29,32.3,32.24,32.27,85800.0,24.4271,24.4347,24.3893,24.412,85800.0
2013-11-05 10:50:00,32.27,32.3,32.24,32.29,100000.0,24.412,24.4347,24.3893,24.4271,100000.0
2013-11-05 11:00:00,32.3,32.32,32.28,32.31,49400.0,24.4347,24.4498,24.4196,24.4423,49400.0
2013-11-05 11:10:00,32.32,32.32,32.29,32.29,81000.0,24.4498,24.4498,24.4271,24.4271,81000.0
2013-11-05 11:20:00,32.29,32.3,32.21,32.21,79200.0,24.4271,24.4347,24.3666,24.3666,79200.0
2013-11-05 11:30:00,32.21,32.23,32.2,32.22,57200.0,24.3666,24.3817,24.359,24.3742,57200.0
2013-11-05 11:40:00,32.22,32.24,32.21,32.21,72600.0,24.3742,24.3893,24.3666,24.3666,72600.0
2013-11-05 11:50:00,32.21,32.23,32.19,32.2,72600.0,24.3666,24.3817,24.3515,24.359,72600.0
2013-11-05 12:00:00,32.2,32.23,32.2,32.23,70600.0,24.359,24.3817,24.359,24.3817,70600.0
2013-11-05 12:10:00,32.23,32.28,32.23,32.27,66000.0,24.3817,24.4196,24.3817,24.412,66000.0
2013-11-05 12:20:00,32.27,32.3,32.26,32.29,69400.0,24.412,24.4347,24.4044,24.4271,69400.0
2013-11-05 12:30:00,32.29,32.29,32.24,32.25,51800.0,24.4271,24.4271,24.3893,24.3969,51800.0
2013-11-05 12:40:00,32.26,32.29,32.24,32.24,155800.0,24.4044,24.4271,24.3893,24.3893,155800.0
2013-11-05 12:50:00,32.24,32.29,32.24,32.27,58600.0,24.3893,24.4271,24.3893,24.412,58600.0
2013-11-05 13:00:00,32.27,32.29,32.25,32.25,63000.0,24.412,24.4271,24.3969,24.3969,63000.0
2013-11-05 13:10:00,32.25,32.27,32.24,32.26,100000.0,24.3969,24.412,24.3893,24.4044,100000.0
2013-11-05 13:20:00,32.26,32.27,32.25,32.26,57600.0,24.4044,24.412,24.3969,24.4044,57600.0
2013-11-05 13:30:00,32.26,32.27,32.24,32.25,76600.0,24.4044,24.412,24.3893,24.3969,76600.0
2013-11-05 13:40:00,32.26,32.27,32.24,32.24,65000.0,24.4044,24.412,24.3893,24.3893,65000.0
2013-11-05 13:50:00,32.24,32.27,32.24,32.26,144400.0,24.3893,24.412,24.3893,24.4044,144400.0
2013-11-05 14:00:00,32.26,32.27,32.24,32.25,217000.0,24.4044,24.412,24.3893,24.3969,217000.0
2013-11-05 14:10:00,32.26,32.27,32.24,32.26,112200.0,24.4044,24.412,24.3893,24.4044,112200.0
2013-11-05 14:20:00,32.26,32.26,32.23,32.23,77800.0,24.4044,24.4044,24.3817,24.3817,77800.0
2013-11-05 14:30:00,32.23,32.26,32.23,32.26,76200.0,24.3817,24.4044,24.3817,24.4044,76200.0
2013-11-05 14:40:00,32.25,32.26,32.23,32.23,72000.0,24.3969,24.4044,24.3817,24.3817,72000.0
2013-11-05 14:50:00,32.23,32.24,32.21,32.22,84200.0,24.3817,24.3893,24.3666,24.3742,84200.0
2013-11-05 15:00:00,32.22,32.27,32.22,32.25,99000.0,24.3742,24.412,24.3742,24.3969,99000.0
2013-11-05 15:10:00,32.25,32.27,32.25,32.27,130600.0,24.3969,24.412,24.3969,24.412,130600.0
2013-11-05 15:20:00,32.27,32.27,32.23,32.23,130000.0,24.412,24.412,24.3817,24.3817,130000.0
2013-11-05 15:30:00,32.22,32.24,32.21,32.24,146000.0,24.3742,24.3893,24.3666,24.3893,146000.0
2013-11-05 15:40:00,32.24,32.27,32.23,32.24,257400.0,24.3893,24.412,24.3817,24.3893,257400.0
2013-11-05 15:50:00,32.24,32.26,32.2,32.22,352600.0,24.3893,24.4044,24.359,24.3742,352600.0
2013-11-06 09:30:00,32.38,32.48,32.24,32.28,347000.0,24.4952,24.5709,24.3893,24.4196,347000.0
2013-11-06 09:40:00,32.29,32.46,32.28,32.45,77600.0,24.4271,24.5557,24.4196,24.5482,77600.0
2013-11-06 09:50:00,32.46,32.52,32.44,32.44,51200.0,24.5557,24.6011,24.5406,24.5406,51200.0
2013-11-06 10:00:00,32.43,32.49,32.42,32.48,57000.0,24.533,24.5784,24.5255,24.5709,57000.0
2013-11-06 10:10:00,32.49,32.49,32.43,32.48,73600.0,24.5784,24.5784,24.533,24.5709,73600.0
2013-11-06 10:20:00,32.48,32.48,32.43,32.44,33800.0,24.5709,24.5709,24.533,24.5406,33800.0
2013-11-06 10:30:00,32.44,32.44,32.37,32.41,39200.0,24.5406,24.5406,24.4877,24.5179,39200.0
2013-11-06 10:40:00,32.41,32.45,32.4,32.41,73600.0,24.5179,24.5482,24.5103,24.5179,73600.0
2013-11-06 10:50:00,32.41,32.43,32.38,32.43,102800.0,24.5179,24.533,24.4952,24.533,102800.0
2013-11-06 11:00:00,32.43,32.43,32.38,32.41,34400.0,24.533,24.533,24.4952,24.5179,34400.0
2013-11-06 11:10:00,32.41,32.47,32.41,32.46,36800.0,24.5179,24.5633,24.5179,24.5557,36800.0
2013-11-06 11:20:00,32.47,32.51,32.47,32.49,40600.0,24.5633,24.5936,24.5633,24.5784,40600.0
2013-11-06 11:30:00,32.49,32.49,32.47,32.48,43000.0,24.5784,24.5784,24.5633,24.5709,43000.0
2013-11-06 11:40:00,32.48,32.52,32.46,32.49,38200.0,24.5709,24.6011,24.5557,24.5784,38200.0
2013-11-06 11:50:00,32.49,32.52,32.43,32.44,109400.0,24.5784,24.6011,24.533,24.5406,109400.0
2013-11-06 12:00:00,32.44,32.45,32.43,32.43,45800.0,24.5406,24.5482,24.533,24.533,45800.0
2013-11-06 12:10:00,32.43,32.43,32.38,32.38,54000.0,24.533,24.533,24.4952,24.4952,54000.0
2013-11-06 12:20:00,32.37,32.43,32.37,32.4,82400.0,24.4877,24.533,24.4877,24.5103,82400.0
2013-11-06 12:30:00,32.41,32.44,32.4,32.44,65000.0,24.5179,24.5406,24.5103,24.5406,65000.0
2013-11-06 12:40:00,32.44,32.46,32.43,32.45,59200.0,24.5406,24.5557,24.533,24.5482,59200.0
2013-11-06 12:50:00,32.45,32.46,32.43,32.46,34400.0,24.5482,24.5557,24.533,24.5557,34400.0
2013-11-06 13:00:00,32.45,32.46,32.43,32.43,34800.0,24.5482,24.5557,24.533,24.533,34800.0
2013-11-06 13:10:00,32.43,32.44,32.41,32.41,41800.0,24.533,24.5406,24.5179,24.5179,41800.0
2013-11-06 13:20:00,32.42,32.43,32.4,32.42,65400.0,24.5255,24.533,24.5103,24.5255,65400.0
2013-11-06 13:30:00,32.42,32.44,32.42,32.44,44800.0,24.5255,24.5406,24.5255,24.5406,44800.0
2013-11-06 13:40:00,32.44,32.44,32.4,32.4,39600.0,24.5406,24.5406,24.5103,24.5103,39600.0
2013-11-06 13:50:00,32.4,32.42,32.4,32.41,77800.0,24.5103,24.5255,24.5103,24.5179,77800.0
2013-11-06 14:00:00,32.4,32.41,32.38,32.38,65000.0,24.5103,24.5179,24.4952,24.4952,65000.0
2013-11-06 14:10:00,32.38,32.4,32.36,32.36,54200.0,24.4952,24.5103,24.4801,24.4801,54200.0
2013-11-06 14:20:00,32.36,32.37,32.33,32.33,82000.0,24.4801,24.4877,24.4574,24.4574,82000.0
2013-11-06 14:30:00,32.34,32.34,32.26,32.28,119600.0,24.465,24.465,24.4044,24.4196,119600.0
2013-11-06 14:40:00,32.27,32.37,32.27,32.34,196800.0,24.412,24.4877,24.412,24.465,196800.0
2013-11-06 14:50:00,32.34,32.34,32.3,32.3,103400.0,24.465,24.465,24.4347,24.4347,103400.0
2013-11-06 15:00:00,32.3,32.3,32.27,32.3,60600.0,24.4347,24.4347,24.412,24.4347,60600.0
2013-11-06 15:10:00,32.3,32.31,32.27,32.3,82400.0,24.4347,24.4423,24.412,24.4347,82400.0
2013-11-06 15:20:00,32.3,32.34,32.3,32.31,107600.0,24.4347,24.465,24.4347,24.4423,107600.0
2013-11-06 15:30:00,32.32,32.32,32.29,32.32,102000.0,24.4498,24.4498,24.4271,24.4498,102000.0
2013-11-06 15:40:00,32.32,32.38,32.31,32.37,196800.0,24.4498,24.4952,24.4423,24.4877,196800.0
2013-11-06 15:50:00,32.37,32.42,32.35,32.41,296000.0,24.4877,24.5255,24.4725,24.5179,296000.0
2013-11-07 09:30:00,32.46,32.7,32.41,32.65,181000.0,24.5557,24.7373,24.5179,24.6995,181000.0
2013-11-07 09:40:00,32.68,32.79,32.5,32.68,269000.0,24.7222,24.8054,24.586,24.7222,269000.0
2013-11-07 09:50:00,32.67,32.67,32.52,32.55,101400.0,24.7146,24.7146,24.6011,24.6238,101400.0
2013-11-07 10:00:00,32.54,32.65,32.52,32.56,89800.0,24.6163,24.6995,24.6011,24.6314,89800.0
2013-11-07 10:10:00,32.56,32.56,32.48,32.49,109800.0,24.6314,24.6314,24.5709,24.5784,109800.0
2013-11-07 10:20:00,32.47,32.5,32.43,32.44,49200.0,24.5633,24.586,24.533,24.5406,49200.0
2013-11-07 10:30:00,32.45,32.49,32.33,32.36,83400.0,24.5482,24.5784,24.4574,24.4801,83400.0
2013-11-07 10:40:00,32.35,32.46,32.33,32.42,87200.0,24.4725,24.5557,24.4574,24.5255,87200.0
2013-11-07 10:50:00,32.42,32.45,32.4,32.4,31200.0,24.5255,24.5482,24.5103,24.5103,31200.0
2013-11-07 11:00:00,32.41,32.41,32.26,32.27,112200.0,24.5179,24.5179,24.4044,24.412,112200.0
2013-11-07 11:10:00,32.27,32.33,32.27,32.29,52600.0,24.412,24.4574,24.412,24.4271,52600.0
2013-11-07 11:20:00,32.28,32.36,32.27,32.36,42200.0,24.4196,24.4801,24.412,24.4801,42200.0
2013-11-07 11:30:00,32.37,32.45,32.36,32.44,46400.0,24.4877,24.5482,24.4801,24.5406,46400.0
2013-11-07 11:40:00,32.45,32.49,32.43,32.49,55000.0,24.5482,24.5784,24.533,24.5784,55000.0
2013-11-07 11:50:00,32.49,32.53,32.48,32.52,49000.0,24.5784,24.6087,24.5709,24.6011,49000.0
2013-11-07 12:00:00,32.53,32.54,32.47,32.52,53200.0,24.6087,24.6163,24.5633,24.6011,53200.0
2013-11-07 12:10:00,32.52,32.53,32.51,32.53,34000.0,24.6011,24.6087,24.5936,24.6087,34000.0
2013-11-07 12:20:00,32.54,32.57,32.51,32.54,41400.0,24.6163,24.639,24.5936,24.6163,41400.0
2013-11-07 12:30:00,32.54,32.55,32.48,32.49,27000.0,24.6163,24.6238,24.5709,24.5784,27000.0
2013-11-07 12:40:00,32.49,32.54,32.49,32.5,16800.0,24.5784,24.6163,24.5784,24.586,16800.0
2013-11-07 12:50:00,32.5,32.51,32.47,32.48,23600.0,24.586,24.5936,24.5633,24.5709,23600.0
2013-11-07 13:00:00,32.49,32.49,32.46,32.47,31800.0,24.5784,24.5784,24.5557,24.5633,31800.0
2013-11-07 13:10:00,32.48,32.49,32.46,32.49,25400.0,24.5709,24.5784,24.5557,24.5784,25400.0
2013-11-07 13:20:00,32.48,32.49,32.43,32.43,68000.0,24.5709,24.5784,24.533,24.533,68000.0
2013-11-07 13:30:00,32.43,32.45,32.42,32.43,44200.0,24.533,24.5482,24.5255,24.533,44200.0
2013-11-07 13:40:00,32.44,32.44,32.38,32.4,56000.0,24.5406,24.5406,24.4952,24.5103,56000.0
2013-11-07 13:50:00,32.39,32.43,32.39,32.4,31000.0,24.5028,24.533,24.5028,24.5103,31000.0
2013-11-07 14:00:00,32.41,32.42,32.33,32.33,51200.0,24.5179,24.5255,24.4574,24.4574,51200.0
2013-11-07 14:10:00,32.33,32.37,32.31,32.34,46200.0,24.4574,24.4877,24.4423,24.465,46200.0
2013-11-07 14:20:00,32.33,32.34,32.27,32.28,54000.0,24.4574,24.465,24.412,24.4196,54000.0
2013-11-07 14:30:00,32.27,32.31,32.23,32.31,116800.0,24.412,24.4423,24.3817,24.4423,116800.0
2013-11-07 14:40:00,32.31,32.33,32.28,32.31,90800.0,24.4423,24.4574,24.4196,24.4423,90800.0
2013-11-07 14:50:00,32.31,32.32,32.26,32.32,413600.0,24.4423,24.4498,24.4044,24.4498,413600.0
2013-11-07 15:00:00,32.32,32.36,32.29,32.3,78400.0,24.4498,24.4801,24.4271,24.4347,78400.0
2013-11-07 15:10:00,32.3,32.33,32.27,32.29,98200.0,24.4347,24.4574,24.412,24.4271,98200.0
2013-11-07 15:20:00,32.29,32.33,32.23,32.23,120800.0,24.4271,24.4574,24.3817,24.3817,120800.0
2013-11-07 15:30:00,32.23,32.24,32.17,32.22,205200.0,24.3817,24.3893,24.3364,24.3742,205200.0
2013-11-07 15:40:00,32.22,32.24,32.19,32.22,345600.0,24.3742,24.3893,24.3515,24.3742,345600.0
2013-11-07 15:50:00,32.22,32.24,32.11,32.13,544200.0,24.3742,24.3893,24.291,24.3061,544200.0
2013-11-08 09:30:00,32.22,32.57,32.19,32.53,229400.0,24.3742,24.639,24.3515,24.6087,229400.0
2013-11-08 09:40:00,32.55,32.71,32.53,32.66,112000.0,24.6238,24.7449,24.6087,24.707,112000.0
2013-11-08 09:50:00,32.67,32.72,32.62,32.67,188000.0,24.7146,24.7524,24.6768,24.7146,188000.0
2013-11-08 10:00:00,32.67,32.72,32.65,32.68,78400.0,24.7146,24.7524,24.6995,24.7222,78400.0
2013-11-08 10:10:00,32.66,32.74,32.64,32.73,138000.0,24.707,24.7676,24.6919,24.76,138000.0
2013-11-08 10:20:00,32.73,32.81,32.72,32.81,188200.0,24.76,24.8205,24.7524,24.8205,188200.0
2013-11-08 10:30:00,32.8,32.88,32.77,32.84,323400.0,24.8129,24.8735,24.7902,24.8432,323400.0
2013-11-08 10:40:00,32.84,32.85,32.76,32.77,169800.0,24.8432,24.8508,24.7827,24.7902,169800.0
2013-11-08 10:50:00,32.77,32.84,32.74,32.84,217600.0,24.7902,24.8432,24.7676,24.8432,217600.0
2013-11-08 11:00:00,32.84,32.88,32.81,32.87,329000.0,24.8432,24.8735,24.8205,24.8659,329000.0
2013-11-08 11:10:00,32.87,32.88,32.81,32.82,164000.0,24.8659,24.8735,24.8205,24.8281,164000.0
2013-11-08 11:20:00,32.83,32.85,32.8,32.84,75800.0,24.8356,24.8508,24.8129,24.8432,75800.0
2013-11-08 11:30:00,32.84,32.85,32.78,32.85,80000.0,24.8432,24.8508,24.7978,24.8508,80000.0
2013-11-08 11:40:00,32.85,32.85,32.81,32.81,110800.0,24.8508,24.8508,24.8205,24.8205,110800.0
2013-11-08 11:50:00,32.81,32.81,32.76,32.77,44000.0,24.8205,24.8205,24.7827,24.7902,44000.0
2013-11-08 12:00:00,32.77,32.84,32.77,32.82,74000.0,24.7902,24.8432,24.7902,24.8281,74000.0
2013-11-08 12:10:00,32.82,32.85,32.82,32.83,39200.0,24.8281,24.8508,24.8281,24.8356,39200.0
2013-11-08 12:20:00,32.83,32.88,32.82,32.87,40400.0,24.8356,24.8735,24.8281,24.8659,40400.0
2013-11-08 12:30:00,32.88,32.88,32.82,32.84,49000.0,24.8735,24.8735,24.8281,24.8432,49000.0
2013-11-08 12:40:00,32.85,32.88,32.84,32.85,38000.0,24.8508,24.8735,24.8432,24.8508,38000.0
2013-11-08 12:50:00,32.85,32.87,32.84,32.87,39400.0,24.8508,24.8659,24.8432,24.8659,39400.0
2013-11-08 13:00:00,32.87,32.88,32.81,32.83,72000.0,24.8659,24.8735,24.8205,24.8356,72000.0
2013-11-08 13:10:00,32.82,32.83,32.79,32.79,104400.0,24.8281,24.8356,24.8054,24.8054,104400.0
2013-11-08 13:20:00,32.79,32.84,32.78,32.84,33800.0,24.8054,24.8432,24.7978,24.8432,33800.0
2013-11-08 13:30:00,32.84,32.85,32.82,32.85,49400.0,24.8432,24.8508,24.8281,24.8508,49400.0
2013-11-08 13:40:00,32.85,32.9,32.83,32.88,64800.0,24.8508,24.8886,24.8356,24.8735,64800.0
2013-11-08 13:50:00,32.88,32.88,32.83,32.86,69200.0,24.8735,24.8735,24.8356,24.8583,69200.0
2013-11-08 14:00:00,32.86,32.86,32.79,32.83,46600.0,24.8583,24.8583,24.8054,24.8356,46600.0
2013-11-08 14:10:00,32.83,32.83,32.77,32.81,95200.0,24.8356,24.8356,24.7902,24.8205,95200.0
2013-11-08 14:20:00,32.81,32.85,32.8,32.85,78400.0,24.8205,24.8508,24.8129,24.8508,78400.0
2013-11-08 14:30:00,32.85,32.88,32.81,32.87,78000.0,24.8508,24.8735,24.8205,24.8659,78000.0
2013-11-08 14:40:00,32.87,32.9,32.87,32.88,40600.0,24.8659,24.8886,24.8659,24.8735,40600.0
2013-11-08 14:50:00,32.88,32.91,32.88,32.91,68800.0,24.8735,24.8962,24.8735,24.8962,68800.0
2013-11-08 15:00:00,32.91,32.91,32.83,32.84,79800.0,24.8962,24.8962,24.8356,24.8432,79800.0
2013-11-08 15:10:00,32.84,32.85,32.81,32.84,106800.0,24.8432,24.8508,24.8205,24.8432,106800.0
2013-11-08 15:20:00,32.84,32.84,32.8,32.8,193600.0,24.8432,24.8432,24.8129,24.8129,193600.0
2013-11-08 15:30:00,32.8,32.84,32.8,32.81,211400.0,24.8129,24.8432,24.8129,24.8205,211400.0
2013-11-08 15:40:00,32.81,32.84,32.8,32.82,315000.0,24.8205,24.8432,24.8129,24.8281,315000.0
2013-11-08 15:50:00,32.82,32.88,32.8,32.88,498800.0,24.8281,24.8735,24.8129,24.8735,498800.0
2013-11-11 09:30:00,32.79,32.94,32.77,32.86,161000.0,24.8054,24.9189,24.7902,24.8583,161000.0
2013-11-11 09:40:00,32.86,32.96,32.81,32.96,155200.0,24.8583,24.934,24.8205,24.934,155200.0
2013-11-11 09:50:00,32.96,32.99,32.91,32.92,113200.0,24.934,24.9567,24.8962,24.9037,113200.0
2013-11-11 10:00:00,32.92,32.94,32.85,32.9,72800.0,24.9037,24.9189,24.8508,24.8886,72800.0
2013-11-11 10:10:00,32.9,32.94,32.85,32.85,48000.0,24.8886,24.9189,24.8508,24.8508,48000.0
2013-11-11 10:20:00,32.83,32.91,32.83,32.85,91600.0,24.8356,24.8962,24.8356,24.8508,91600.0
2013-11-11 10:30:00,32.85,32.87,32.77,32.81,85400.0,24.8508,24.8659,24.7902,24.8205,85400.0
2013-11-11 10:40:00,32.81,32.81,32.76,32.79,95200.0,24.8205,24.8205,24.7827,24.8054,95200.0
2013-11-11 10:50:00,32.78,32.84,32.77,32.81,77000.0,24.7978,24.8432,24.7902,24.8205,77000.0
2013-11-11 11:00:00,32.81,32.82,32.75,32.79,59600.0,24.8205,24.8281,24.7751,24.8054,59600.0
2013-11-11 11:10:00,32.8,32.83,32.79,32.83,32200.0,24.8129,24.8356,24.8054,24.8356,32200.0
2013-11-11 11:20:00,32.83,32.85,32.81,32.85,38800.0,24.8356,24.8508,24.8205,24.8508,38800.0
2013-11-11 11:30:00,32.85,32.85,32.84,32.85,27800.0,24.8508,24.8508,24.8432,24.8508,27800.0
2013-11-11 11:40:00,32.85,32.87,32.84,32.86,50000.0,24.8508,24.8659,24.8432,24.8583,50000.0
2013-11-11 11:50:00,32.87,32.88,32.87,32.87,33600.0,24.8659,24.8735,24.8659,24.8659,33600.0
2013-11-11 12:00:00,32.86,32.86,32.83,32.84,29400.0,24.8583,24.8583,24.8356,24.8432,29400.0
2013-11-11 12:10:00,32.84,32.87,32.84,32.85,24800.0,24.8432,24.8659,24.8432,24.8508,24800.0
2013-11-11 12:20:00,32.85,32.88,32.85,32.86,22800.0,24.8508,24.8735,24.8508,24.8583,22800.0
2013-11-11 12:30:00,32.85,32.86,32.83,32.84,24000.0,24.8508,24.8583,24.8356,24.8432,24000.0
2013-11-11 12:40:00,32.84,32.84,32.8,32.84,33000.0,24.8432,24.8432,24.8129,24.8432,33000.0
2013-11-11 12:50:00,32.83,32.85,32.82,32.84,16800.0,24.8356,24.8508,24.8281,24.8432,16800.0
2013-11-11 13:00:00,32.84,32.84,32.82,32.84,30800.0,24.8432,24.8432,24.8281,24.8432,30800.0
2013-11-11 13:10:00,32.84,32.85,32.83,32.84,51600.0,24.8432,24.8508,24.8356,24.8432,51600.0
2013-11-11 13:20:00,32.85,32.88,32.85,32.88,36400.0,24.8508,24.8735,24.8508,24.8735,36400.0
2013-11-11 13:30:00,32.87,32.91,32.87,32.91,31200.0,24.8659,24.8962,24.8659,24.8962,31200.0
2013-11-11 13:40:00,32.91,32.94,32.9,32.93,85000.0,24.8962,24.9189,24.8886,24.9113,85000.0
2013-11-11 13:50:00,32.93,32.93,32.89,32.9,28600.0,24.9113,24.9113,24.881,24.8886,28600.0
2013-11-11 14:00:00,32.9,32.9,32.88,32.88,89600.0,24.8886,24.8886,24.8735,24.8735,89600.0
2013-11-11 14:10:00,32.88,32.88,32.86,32.86,30600.0,24.8735,24.8735,24.8583,24.8583,30600.0
2013-11-11 14:20:00,32.86,32.87,32.84,32.85,28800.0,24.8583,24.8659,24.8432,24.8508,28800.0
2013-11-11 14:30:00,32.85,32.87,32.85,32.86,28600.0,24.8508,24.8659,24.8508,24.8583,28600.0
2013-11-11 14:40:00,32.85,32.86,32.83,32.83,35600.0,24.8508,24.8583,24.8356,24.8356,35600.0
2013-11-11 14:50:00,32.83,32.84,32.79,32.79,61000.0,24.8356,24.8432,24.8054,24.8054,61000.0
2013-11-11 15:00:00,32.79,32.8,32.79,32.79,50000.0,24.8054,24.8129,24.8054,24.8054,50000.0
2013-11-11 15:10:00,32.8,32.81,32.79,32.81,43800.0,24.8129,24.8205,24.8054,24.8205,43800.0
2013-11-11 15:20:00,32.81,32.81,32.79,32.81,52600.0,24.8205,24.8205,24.8054,24.8205,52600.0
2013-11-11 15:30:00,32.81,32.82,32.79,32.81,86600.0,24.8205,24.8281,24.8054,24.8205,86600.0
2013-11-11 15:40:00,32.82,32.82,32.78,32.79,198800.0,24.8281,24.8281,24.7978,24.8054,198800.0
2013-11-11 15:50:00,32.79,32.85,32.77,32.84,279200.0,24.8054,24.8508,24.7902,24.8432,279200.0
2013-11-12 09:30:00,32.7,32.79,32.59,32.77,327400.0,24.7373,24.8054,24.6541,24.7902,327400.0
2013-11-12 09:40:00,32.77,32.9,32.77,32.85,62000.0,24.7902,24.8886,24.7902,24.8508,62000.0
2013-11-12 09:50:00,32.87,32.87,32.81,32.85,49600.0,24.8659,24.8659,24.8205,24.8508,49600.0
2013-11-12 10:00:00,32.85,32.86,32.76,32.78,48200.0,24.8508,24.8583,24.7827,24.7978,48200.0
2013-11-12 10:10:00,32.78,32.81,32.7,32.8,48000.0,24.7978,24.8205,24.7373,24.8129,48000.0
2013-11-12 10:20:00,32.81,32.84,32.8,32.84,72000.0,24.8205,24.8432,24.8129,24.8432,72000.0
2013-11-12 10:30:00,32.85,32.87,32.82,32.85,62800.0,24.8508,24.8659,24.8281,24.8508,62800.0
2013-11-12 10:40:00,32.85,32.85,32.82,32.84,50600.0,24.8508,24.8508,24.8281,24.8432,50600.0
2013-11-12 10:50:00,32.84,32.85,32.78,32.79,74600.0,24.8432,24.8508,24.7978,24.8054,74600.0
2013-11-12 11:00:00,32.79,32.8,32.74,32.75,115600.0,24.8054,24.8129,24.7676,24.7751,115600.0
2013-11-12 11:10:00,32.75,32.78,32.71,32.76,76800.0,24.7751,24.7978,24.7449,24.7827,76800.0
2013-11-12 11:20:00,32.75,32.77,32.74,32.74,36400.0,24.7751,24.7902,24.7676,24.7676,36400.0
2013-11-12 11:30:00,32.74,32.77,32.67,32.68,54400.0,24.7676,24.7902,24.7146,24.7222,54400.0
2013-11-12 11:40:00,32.68,32.7,32.64,32.68,70600.0,24.7222,24.7373,24.6919,24.7222,70600.0
2013-11-12 11:50:00,32.68,32.69,32.65,32.66,42600.0,24.7222,24.7297,24.6995,24.707,42600.0
2013-11-12 12:00:00,32.66,32.67,32.6,32.63,80000.0,24.707,24.7146,24.6616,24.6843,80000.0
2013-11-12 12:10:00,32.64,32.66,32.62,32.63,55600.0,24.6919,24.707,24.6768,24.6843,55600.0
2013-11-12 12:20:00,32.63,32.66,32.63,32.65,25200.0,24.6843,24.707,24.6843,24.6995,25200.0
2013-11-12 12:30:00,32.64,32.64,32.58,32.59,51000.0,24.6919,24.6919,24.6465,24.6541,51000.0
2013-11-12 12:40:00,32.59,32.62,32.58,32.6,32600.0,24.6541,24.6768,24.6465,24.6616,32600.0
2013-11-12 12:50:00,32.6,32.61,32.58,32.6,34600.0,24.6616,24.6692,24.6465,24.6616,34600.0
2013-11-12 13:00:00,32.6,32.6,32.58,32.59,26200.0,24.6616,24.6616,24.6465,24.6541,26200.0
2013-11-12 13:10:00,32.59,32.6,32.58,32.6,48800.0,24.6541,24.6616,24.6465,24.6616,48800.0
2013-11-12 13:20:00,32.6,32.61,32.57,32.57,51200.0,24.6616,24.6692,24.639,24.639,51200.0
2013-11-12 13:30:00,32.57,32.57,32.49,32.52,55400.0,24.639,24.639,24.5784,24.6011,55400.0
2013-11-12 13:40:00,32.51,32.52,32.5,32.51,26800.0,24.5936,24.6011,24.586,24.5936,26800.0
2013-11-12 13:50:00,32.52,32.54,32.51,32.53,64800.0,24.6011,24.6163,24.5936,24.6087,64800.0
2013-11-12 14:00:00,32.53,32.55,32.53,32.54,45200.0,24.6087,24.6238,24.6087,24.6163,45200.0
2013-11-12 14:10:00,32.54,32.54,32.51,32.54,43400.0,24.6163,24.6163,24.5936,24.6163,43400.0
2013-11-12 14:20:00,32.55,32.56,32.54,32.56,54000.0,24.6238,24.6314,24.6163,24.6314,54000.0
2013-11-12 14:30:00,32.55,32.6,32.55,32.6,84000.0,24.6238,24.6616,24.6238,24.6616,84000.0
2013-11-12 14:40:00,32.6,32.62,32.58,32.62,40400.0,24.6616,24.6768,24.6465,24.6768,40400.0
2013-11-12 14:50:00,32.62,32.67,32.59,32.65,95600.0,24.6768,24.7146,24.6541,24.6995,95600.0
2013-11-12 15:00:00,32.65,32.68,32.62,32.63,87600.0,24.6995,24.7222,24.6768,24.6843,87600.0
2013-11-12 15:10:00,32.63,32.63,32.57,32.6,109000.0,24.6843,24.6843,24.639,24.6616,109000.0
2013-11-12 15:20:00,32.6,32.62,32.59,32.61,179200.0,24.6616,24.6768,24.6541,24.6692,179200.0
2013-11-12 15:30:00,32.62,32.65,32.6,32.61,159400.0,24.6768,24.6995,24.6616,24.6692,159400.0
2013-11-12 15:40:00,32.61,32.63,32.58,32.6,215800.0,24.6692,24.6843,24.6465,24.6616,215800.0
2013-11-12 15:50:00,32.6,32.64,32.58,32.63,337200.0,24.6616,24.6919,24.6465,24.6843,337200.0
2013-11-13 09:30:00,32.7,32.98,32.62,32.94,423400.0,24.7373,24.9491,24.6768,24.9189,423400.0
2013-11-13 09:40:00,32.94,33.07,32.92,32.98,160600.0,24.9189,25.0172,24.9037,24.9491,160600.0
2013-11-13 09:50:00,32.98,32.98,32.83,32.84,125400.0,24.9491,24.9491,24.8356,24.8432,125400.0
2013-11-13 10:00:00,32.84,32.88,32.74,32.79,151200.0,24.8432,24.8735,24.7676,24.8054,151200.0
2013-11-13 10:10:00,32.81,32.85,32.77,32.78,80200.0,24.8205,24.8508,24.7902,24.7978,80200.0
2013-11-13 10:20:00,32.79,32.83,32.77,32.82,55600.0,24.8054,24.8356,24.7902,24.8281,55600.0
2013-11-13 10:30:00,32.83,32.85,32.78,32.81,40400.0,24.8356,24.8508,24.7978,24.8205,40400.0
2013-11-13 10:40:00,32.79,32.8,32.76,32.77,40600.0,24.8054,24.8129,24.7827,24.7902,40600.0
2013-11-13 10:50:00,32.77,32.83,32.77,32.79,65200.0,24.7902,24.8356,24.7902,24.8054,65200.0
2013-11-13 11:00:00,32.8,32.82,32.79,32.81,48200.0,24.8129,24.8281,24.8054,24.8205,48200.0
2013-11-13 11:10:00,32.81,32.82,32.79,32.81,43000.0,24.8205,24.8281,24.8054,24.8205,43000.0
2013-11-13 11:20:00,32.81,32.85,32.79,32.85,70200.0,24.8205,24.8508,24.8054,24.8508,70200.0
2013-11-13 11:30:00,32.85,32.89,32.85,32.88,120000.0,24.8508,24.881,24.8508,24.8735,120000.0
2013-11-13 11:40:00,32.88,32.93,32.87,32.92,87000.0,24.8735,24.9113,24.8659,24.9037,87000.0
2013-11-13 11:50:00,32.92,32.92,32.88,32.88,39800.0,24.9037,24.9037,24.8735,24.8735,39800.0
2013-11-13 12:00:00,32.9,32.91,32.88,32.88,44400.0,24.8886,24.8962,24.8735,24.8735,44400.0
2013-11-13 12:10:00,32.89,32.91,32.87,32.9,52600.0,24.881,24.8962,24.8659,24.8886,52600.0
2013-11-13 12:20:00,32.89,32.97,32.88,32.95,91800.0,24.881,24.9415,24.8735,24.9264,91800.0
2013-11-13 12:30:00,32.96,32.97,32.93,32.95,35600.0,24.934,24.9415,24.9113,24.9264,35600.0
2013-11-13 12:40:00,32.95,33.02,32.94,33.01,65600.0,24.9264,24.9794,24.9189,24.9718,65600.0
2013-11-13 12:50:00,33.02,33.03,32.99,33.0,79800.0,24.9794,24.9869,24.9567,24.9642,79800.0
2013-11-13 13:00:00,33.01,33.02,32.99,33.01,48200.0,24.9718,24.9794,24.9567,24.9718,48200.0
2013-11-13 13:10:00,33.01,33.03,33.0,33.03,39000.0,24.9718,24.9869,24.9642,24.9869,39000.0
2013-11-13 13:20:00,33.03,33.05,33.01,33.05,156600.0,24.9869,25.0021,24.9718,25.0021,156600.0
2013-11-13 13:30:00,33.05,33.1,33.03,33.06,111400.0,25.0021,25.0399,24.9869,25.0096,111400.0
2013-11-13 13:40:00,33.06,33.13,33.05,33.12,69800.0,25.0096,25.0626,25.0021,25.055,69800.0
2013-11-13 13:50:00,33.11,33.12,33.07,33.07,58400.0,25.0475,25.055,25.0172,25.0172,58400.0
2013-11-13 14:00:00,33.07,33.07,33.02,33.04,82000.0,25.0172,25.0172,24.9794,24.9945,82000.0
2013-11-13 14:10:00,33.04,33.04,33.01,33.02,46000.0,24.9945,24.9945,24.9718,24.9794,46000.0
2013-11-13 14:20:00,33.02,33.06,33.02,33.06,57200.0,24.9794,25.0096,24.9794,25.0096,57200.0
2013-11-13 14:30:00,33.05,33.07,33.04,33.04,37400.0,25.0021,25.0172,24.9945,24.9945,37400.0
2013-11-13 14:40:00,33.04,33.04,33.02,33.03,41800.0,24.9945,24.9945,24.9794,24.9869,41800.0
2013-11-13 14:50:00,33.02,33.03,32.99,32.99,60600.0,24.9794,24.9869,24.9567,24.9567,60600.0
2013-11-13 15:00:00,33.0,33.02,32.98,33.0,88800.0,24.9642,24.9794,24.9491,24.9642,88800.0
2013-11-13 15:10:00,33.01,33.02,32.99,33.02,71600.0,24.9718,24.9794,24.9567,24.9794,71600.0
2013-11-13 15:20:00,33.02,33.05,33.01,33.05,118600.0,24.9794,25.0021,24.9718,25.0021,118600.0
2013-11-13 15:30:00,33.04,33.08,33.03,33.07,136600.0,24.9945,25.0248,24.9869,25.0172,136600.0
2013-11-13 15:40:00,33.07,33.12,33.07,33.11,216000.0,25.0172,25.055,25.0172,25.0475,216000.0
2013-11-13 15:50:00,33.11,33.13,33.07,33.13,345200.0,25.0475,25.0626,25.0172,25.0626,345200.0
2013-11-14 09:30:00,33.14,33.31,33.14,33.31,193400.0,25.0702,25.1988,25.0702,25.1988,193400.0
2013-11-14 09:40:00,33.3,33.33,33.18,33.21,161400.0,25.1912,25.2139,25.1004,25.1231,161400.0
2013-11-14 09:50:00,33.22,33.26,33.16,33.19,63000.0,25.1307,25.1609,25.0853,25.108,63000.0
2013-11-14 10:00:00,33.19,33.2,33.1,33.15,61400.0,25.108,25.1155,25.0399,25.0777,61400.0
2013-11-14 10:10:00,33.14,33.27,33.14,33.25,102600.0,25.0702,25.1685,25.0702,25.1534,102600.0
2013-11-14 10:20:00,33.25,33.27,33.21,33.22,50600.0,25.1534,25.1685,25.1231,25.1307,50600.0
2013-11-14 10:30:00,33.22,33.29,33.21,33.29,157600.0,25.1307,25.1836,25.1231,25.1836,157600.0
2013-11-14 10:40:00,33.28,33.38,33.27,33.35,66400.0,25.1761,25.2517,25.1685,25.229,66400.0
2013-11-14 10:50:00,33.35,33.35,33.32,33.33,44600.0,25.229,25.229,25.2063,25.2139,44600.0
2013-11-14 11:00:00,33.33,33.4,33.3,33.4,94400.0,25.2139,25.2668,25.1912,25.2668,94400.0
2013-11-14 11:10:00,33.4,33.43,33.38,33.41,54800.0,25.2668,25.2895,25.2517,25.2744,54800.0
2013-11-14 11:20:00,33.41,33.44,33.38,33.38,72600.0,25.2744,25.2971,25.2517,25.2517,72600.0
2013-11-14 11:30:00,33.39,33.44,33.39,33.41,71400.0,25.2593,25.2971,25.2593,25.2744,71400.0
2013-11-14 11:40:00,33.41,33.46,33.41,33.43,49800.0,25.2744,25.3122,25.2744,25.2895,49800.0
2013-11-14 11:50:00,33.43,33.48,33.41,33.45,64000.0,25.2895,25.3274,25.2744,25.3047,64000.0
2013-11-14 12:00:00,33.44,33.48,33.42,33.45,54800.0,25.2971,25.3274,25.282,25.3047,54800.0
2013-11-14 12:10:00,33.46,33.5,33.46,33.49,153000.0,25.3122,25.3425,25.3122,25.3349,153000.0
2013-11-14 12:20:00,33.49,33.51,33.49,33.51,107400.0,25.3349,25.3501,25.3349,25.3501,107400.0
2013-11-14 12:30:00,33.52,33.54,33.49,33.51,48400.0,25.3576,25.3727,25.3349,25.3501,48400.0
2013-11-14 12:40:00,33.51,33.51,33.5,33.51,29800.0,25.3501,25.3501,25.3425,25.3501,29800.0
2013-11-14 12:50:00,33.51,33.57,33.51,33.56,85000.0,25.3501,25.3954,25.3501,25.3879,85000.0
2013-11-14 13:00:00,33.56,33.6,33.55,33.57,46400.0,25.3879,25.4181,25.3803,25.3954,46400.0
2013-11-14 13:10:00,33.57,33.6,33.56,33.59,44200.0,25.3954,25.4181,25.3879,25.4106,44200.0
2013-11-14 13:20:00,33.58,33.58,33.54,33.55,29400.0,25.403,25.403,25.3727,25.3803,29400.0
2013-11-14 13:30:00,33.55,33.6,33.55,33.6,38000.0,25.3803,25.4181,25.3803,25.4181,38000.0
2013-11-14 13:40:00,33.6,33.61,33.58,33.59,30600.0,25.4181,25.4257,25.403,25.4106,30600.0
2013-11-14 13:50:00,33.59,33.61,33.59,33.6,50400.0,25.4106,25.4257,25.4106,25.4181,50400.0
2013-11-14 14:00:00,33.6,33.68,33.6,33.65,207600.0,25.4181,25.4787,25.4181,25.456,207600.0
2013-11-14 14:10:00,33.66,33.7,33.65,33.69,64000.0,25.4635,25.4938,25.456,25.4862,64000.0
2013-11-14 14:20:00,33.69,33.7,33.66,33.67,65400.0,25.4862,25.4938,25.4635,25.4711,65400.0
2013-11-14 14:30:00,33.67,33.71,33.66,33.71,47000.0,25.4711,25.5014,25.4635,25.5014,47000.0
2013-11-14 14:40:00,33.71,33.73,33.69,33.7,84000.0,25.5014,25.5165,25.4862,25.4938,84000.0
2013-11-14 14:50:00,33.69,33.7,33.67,33.7,55800.0,25.4862,25.4938,25.4711,25.4938,55800.0
2013-11-14 15:00:00,33.7,33.71,33.68,33.69,61600.0,25.4938,25.5014,25.4787,25.4862,61600.0
2013-11-14 15:10:00,33.69,33.72,33.67,33.7,86000.0,25.4862,25.5089,25.4711,25.4938,86000.0
2013-11-14 15:20:00,33.7,33.7,33.67,33.68,140800.0,25.4938,25.4938,25.4711,25.4787,140800.0
2013-11-14 15:30:00,33.68,33.74,33.67,33.73,250400.0,25.4787,25.524,25.4711,25.5165,250400.0
2013-11-14 15:40:00,33.74,33.75,33.72,33.73,389400.0,25.524,25.5316,25.5089,25.5165,389400.0
2013-11-14 15:50:00,33.73,33.75,33.71,33.74,445400.0,25.5165,25.5316,25.5014,25.524,445400.0
2013-11-15 09:30:00,33.6,33.69,33.48,33.48,517800.0,25.4181,25.4862,25.3274,25.3274,517800.0
2013-11-15 09:40:00,33.47,33.5,33.37,33.46,229000.0,25.3198,25.3425,25.2441,25.3122,229000.0
2013-11-15 09:50:00,33.45,33.48,33.38,33.42,139200.0,25.3047,25.3274,25.2517,25.282,139200.0
2013-11-15 10:00:00,33.42,33.43,33.36,33.41,94800.0,25.282,25.2895,25.2366,25.2744,94800.0
2013-11-15 10:10:00,33.41,33.49,33.41,33.44,103600.0,25.2744,25.3349,25.2744,25.2971,103600.0
2013-11-15 10:20:00,33.44,33.47,33.43,33.44,64200.0,25.2971,25.3198,25.2895,25.2971,64200.0
2013-11-15 10:30:00,33.43,33.46,33.41,33.43,79400.0,25.2895,25.3122,25.2744,25.2895,79400.0
2013-11-15 10:40:00,33.42,33.45,33.36,33.4,189800.0,25.282,25.3047,25.2366,25.2668,189800.0
2013-11-15 10:50:00,33.39,33.4,33.3,33.33,93800.0,25.2593,25.2668,25.1912,25.2139,93800.0
2013-11-15 11:00:00,33.33,33.36,33.31,33.35,55200.0,25.2139,25.2366,25.1988,25.229,55200.0
2013-11-15 11:10:00,33.34,33.37,33.34,33.35,63200.0,25.2215,25.2441,25.2215,25.229,63200.0
2013-11-15 11:20:00,33.34,33.34,33.27,33.27,118800.0,25.2215,25.2215,25.1685,25.1685,118800.0
2013-11-15 11:30:00,33.27,33.27,33.21,33.22,71600.0,25.1685,25.1685,25.1231,25.1307,71600.0
2013-11-15 11:40:00,33.23,33.26,33.21,33.26,57600.0,25.1382,25.1609,25.1231,25.1609,57600.0
2013-11-15 11:50:00,33.24,33.27,33.24,33.26,110000.0,25.1458,25.1685,25.1458,25.1609,110000.0
2013-11-15 12:00:00,33.26,33.31,33.25,33.3,108400.0,25.1609,25.1988,25.1534,25.1912,108400.0
2013-11-15 12:10:00,33.3,33.3,33.28,33.29,28200.0,25.1912,25.1912,25.1761,25.1836,28200.0
2013-11-15 12:20:00,33.29,33.33,33.28,33.29,53800.0,25.1836,25.2139,25.1761,25.1836,53800.0
2013-11-15 12:30:00,33.29,33.3,33.24,33.25,68600.0,25.1836,25.1912,25.1458,25.1534,68600.0
2013-11-15 12:40:00,33.25,33.25,33.24,33.24,32800.0,25.1534,25.1534,25.1458,25.1458,32800.0
2013-11-15 12:50:00,33.24,33.24,33.23,33.24,36200.0,25.1458,25.1458,25.1382,25.1458,36200.0
2013-11-15 13:00:00,33.25,33.27,33.24,33.26,58000.0,25.1534,25.1685,25.1458,25.1609,58000.0
2013-11-15 13:10:00,33.26,33.29,33.25,33.29,60000.0,25.1609,25.1836,25.1534,25.1836,60000.0
2013-11-15 13:20:00,33.3,33.38,33.3,33.38,38200.0,25.1912,25.2517,25.1912,25.2517,38200.0
2013-11-15 13:30:00,33.37,33.38,33.35,33.37,43200.0,25.2441,25.2517,25.229,25.2441,43200.0
2013-11-15 13:40:00,33.37,33.38,33.33,33.34,55400.0,25.2441,25.2517,25.2139,25.2215,55400.0
2013-11-15 13:50:00,33.33,33.35,33.31,33.32,73200.0,25.2139,25.229,25.1988,25.2063,73200.0
2013-11-15 14:00:00,33.33,33.38,33.33,33.37,73800.0,25.2139,25.2517,25.2139,25.2441,73800.0
2013-11-15 14:10:00,33.37,33.41,33.36,33.4,62000.0,25.2441,25.2744,25.2366,25.2668,62000.0
2013-11-15 14:20:00,33.4,33.44,33.4,33.44,73000.0,25.2668,25.2971,25.2668,25.2971,73000.0
2013-11-15 14:30:00,33.43,33.44,33.41,33.43,73800.0,25.2895,25.2971,25.2744,25.2895,73800.0
2013-11-15 14:40:00,33.43,33.45,33.42,33.44,64200.0,25.2895,25.3047,25.282,25.2971,64200.0
2013-11-15 14:50:00,33.44,33.48,33.44,33.45,97800.0,25.2971,25.3274,25.2971,25.3047,97800.0
2013-11-15 15:00:00,33.44,33.55,33.44,33.55,170000.0,25.2971,25.3803,25.2971,25.3803,170000.0
2013-11-15 15:10:00,33.55,33.63,33.55,33.63,218000.0,25.3803,25.4408,25.3803,25.4408,218000.0
2013-11-15 15:20:00,33.63,33.66,33.6,33.65,211600.0,25.4408,25.4635,25.4181,25.456,211600.0
2013-11-15 15:30:00,33.65,33.74,33.62,33.73,286400.0,25.456,25.524,25.4333,25.5165,286400.0
2013-11-15 15:40:00,33.73,33.74,33.71,33.74,339400.0,25.5165,25.524,25.5014,25.524,339400.0
2013-11-15 15:50:00,33.74,33.76,33.7,33.74,497800.0,25.524,25.5392,25.4938,25.524,497800.0
2013-11-18 09:30:00,33.6,33.6,33.47,33.52,197600.0,25.5587,25.5587,25.4598,25.4979,197600.0
2013-11-18 09:40:00,33.51,33.54,33.48,33.5,153400.0,25.4903,25.5131,25.4674,25.4826,153400.0
2013-11-18 09:50:00,33.51,33.57,33.49,33.49,82800.0,25.4903,25.5359,25.475,25.475,82800.0
2013-11-18 10:00:00,33.49,33.55,33.49,33.53,54200.0,25.475,25.5207,25.475,25.5055,54200.0
2013-11-18 10:10:00,33.54,33.59,33.52,33.59,109000.0,25.5131,25.5511,25.4979,25.5511,109000.0
2013-11-18 10:20:00,33.57,33.6,33.54,33.6,87600.0,25.5359,25.5587,25.5131,25.5587,87600.0
2013-11-18 10:30:00,33.6,33.61,33.55,33.61,66000.0,25.5587,25.5663,25.5207,25.5663,66000.0
2013-11-18 10:40:00,33.61,33.63,33.58,33.62,34400.0,25.5663,25.5815,25.5435,25.5739,34400.0
2013-11-18 10:50:00,33.62,33.65,33.6,33.61,45800.0,25.5739,25.5968,25.5587,25.5663,45800.0
2013-11-18 11:00:00,33.62,33.69,33.62,33.67,82000.0,25.5739,25.6272,25.5739,25.612,82000.0
2013-11-18 11:10:00,33.66,33.74,33.66,33.73,143400.0,25.6044,25.6652,25.6044,25.6576,143400.0
2013-11-18 11:20:00,33.72,33.72,33.67,33.67,58800.0,25.65,25.65,25.612,25.612,58800.0
2013-11-18 11:30:00,33.67,33.67,33.63,33.65,47200.0,25.612,25.612,25.5815,25.5968,47200.0
2013-11-18 11:40:00,33.63,33.67,33.63,33.66,45000.0,25.5815,25.612,25.5815,25.6044,45000.0
2013-11-18 11:50:00,33.67,33.68,33.63,33.63,48200.0,25.612,25.6196,25.5815,25.5815,48200.0
2013-11-18 12:00:00,33.63,33.69,33.63,33.67,40600.0,25.5815,25.6272,25.5815,25.612,40600.0
2013-11-18 12:10:00,33.67,33.67,33.62,33.64,26600.0,25.612,25.612,25.5739,25.5891,26600.0
2013-11-18 12:20:00,33.65,33.65,33.57,33.57,64000.0,25.5968,25.5968,25.5359,25.5359,64000.0
2013-11-18 12:30:00,33.57,33.59,33.54,33.54,27000.0,25.5359,25.5511,25.5131,25.5131,27000.0
2013-11-18 12:40:00,33.54,33.54,33.52,33.52,41800.0,25.5131,25.5131,25.4979,25.4979,41800.0
2013-11-18 12:50:00,33.52,33.54,33.51,33.52,61200.0,25.4979,25.5131,25.4903,25.4979,61200.0
2013-11-18 13:00:00,33.52,33.52,33.46,33.5,102000.0,25.4979,25.4979,25.4522,25.4826,102000.0
2013-11-18 13:10:00,33.49,33.5,33.47,33.49,130400.0,25.475,25.4826,25.4598,25.475,130400.0
2013-11-18 13:20:00,33.49,33.51,33.47,33.48,37600.0,25.475,25.4903,25.4598,25.4674,37600.0
2013-11-18 13:30:00,33.48,33.52,33.46,33.51,46200.0,25.4674,25.4979,25.4522,25.4903,46200.0
2013-11-18 13:40:00,33.51,33.51,33.46,33.48,70200.0,25.4903,25.4903,25.4522,25.4674,70200.0
2013-11-18 13:50:00,33.49,33.52,33.46,33.51,69800.0,25.475,25.4979,25.4522,25.4903,69800.0
2013-11-18 14:00:00,33.51,33.54,33.5,33.54,40400.0,25.4903,25.5131,25.4826,25.5131,40400.0
2013-11-18 14:10:00,33.54,33.59,33.53,33.59,124400.0,25.5131,25.5511,25.5055,25.5511,124400.0
2013-11-18 14:20:00,33.59,33.63,33.59,33.63,83600.0,25.5511,25.5815,25.5511,25.5815,83600.0
2013-11-18 14:30:00,33.63,33.63,33.58,33.59,76800.0,25.5815,25.5815,25.5435,25.5511,76800.0
2013-11-18 14:40:00,33.59,33.59,33.52,33.55,67400.0,25.5511,25.5511,25.4979,25.5207,67400.0
2013-11-18 14:50:00,33.55,33.56,33.52,33.53,68400.0,25.5207,25.5283,25.4979,25.5055,68400.0
2013-11-18 15:00:00,33.53,33.56,33.51,33.51,110600.0,25.5055,25.5283,25.4903,25.4903,110600.0
2013-11-18 15:10:00,33.52,33.53,33.46,33.51,122400.0,25.4979,25.5055,25.4522,25.4903,122400.0
2013-11-18 15:20:00,33.51,33.51,33.4,33.44,180600.0,25.4903,25.4903,25.4066,25.437,180600.0
2013-11-18 15:30:00,33.43,33.46,33.39,33.45,164200.0,25.4294,25.4522,25.399,25.4446,164200.0
2013-11-18 15:40:00,33.46,33.48,33.42,33.42,276600.0,25.4522,25.4674,25.4218,25.4218,276600.0
2013-11-18 15:50:00,33.43,33.45,33.38,33.45,387800.0,25.4294,25.4446,25.3914,25.4446,387800.0
2013-11-19 09:30:00,33.45,33.51,33.4,33.43,89200.0,25.4446,25.4903,25.4066,25.4294,89200.0
2013-11-19 09:40:00,33.44,33.45,33.35,33.35,114000.0,25.437,25.4446,25.3685,25.3685,114000.0
2013-11-19 09:50:00,33.37,33.45,33.36,33.43,64200.0,25.3838,25.4446,25.3762,25.4294,64200.0
2013-11-19 10:00:00,33.42,33.45,33.38,33.41,107000.0,25.4218,25.4446,25.3914,25.4142,107000.0
2013-11-19 10:10:00,33.4,33.4,33.33,33.33,68000.0,25.4066,25.4066,25.3533,25.3533,68000.0
2013-11-19 10:20:00,33.33,33.34,33.27,33.28,102800.0,25.3533,25.3609,25.3077,25.3153,102800.0
2013-11-19 10:30:00,33.27,33.3,33.26,33.26,105200.0,25.3077,25.3305,25.3001,25.3001,105200.0
2013-11-19 10:40:00,33.27,33.3,33.24,33.24,59400.0,25.3077,25.3305,25.2849,25.2849,59400.0
2013-11-19 10:50:00,33.24,33.24,33.19,33.22,91600.0,25.2849,25.2849,25.2468,25.2697,91600.0
2013-11-19 11:00:00,33.22,33.24,33.21,33.23,35200.0,25.2697,25.2849,25.2621,25.2773,35200.0
2013-11-19 11:10:00,33.23,33.24,33.22,33.24,53400.0,25.2773,25.2849,25.2697,25.2849,53400.0
2013-11-19 11:20:00,33.24,33.26,33.21,33.22,72400.0,25.2849,25.3001,25.2621,25.2697,72400.0
2013-11-19 11:30:00,33.21,33.24,33.2,33.21,68000.0,25.2621,25.2849,25.2544,25.2621,68000.0
2013-11-19 11:40:00,33.21,33.21,33.13,33.18,57800.0,25.2621,25.2621,25.2012,25.2392,57800.0
2013-11-19 11:50:00,33.18,33.2,33.17,33.2,19200.0,25.2392,25.2544,25.2316,25.2544,19200.0
2013-11-19 12:00:00,33.2,33.27,33.18,33.24,58600.0,25.2544,25.3077,25.2392,25.2849,58600.0
2013-11-19 12:10:00,33.24,33.26,33.22,33.23,33800.0,25.2849,25.3001,25.2697,25.2773,33800.0
2013-11-19 12:20:00,33.23,33.25,33.21,33.23,53400.0,25.2773,25.2925,25.2621,25.2773,53400.0
2013-11-19 12:30:00,33.22,33.23,33.2,33.23,40000.0,25.2697,25.2773,25.2544,25.2773,40000.0
2013-11-19 12:40:00,33.22,33.22,33.2,33.2,30600.0,25.2697,25.2697,25.2544,25.2544,30600.0
2013-11-19 12:50:00,33.2,33.24,33.18,33.18,50400.0,25.2544,25.2849,25.2392,25.2392,50400.0
2013-11-19 13:00:00,33.18,33.2,33.17,33.18,45200.0,25.2392,25.2544,25.2316,25.2392,45200.0
2013-11-19 13:10:00,33.18,33.2,33.16,33.19,51800.0,25.2392,25.2544,25.224,25.2468,51800.0
2013-11-19 13:20:00,33.19,33.19,33.13,33.14,56800.0,25.2468,25.2468,25.2012,25.2088,56800.0
2013-11-19 13:30:00,33.13,33.17,33.11,33.15,48800.0,25.2012,25.2316,25.186,25.2164,48800.0
2013-11-19 13:40:00,33.13,33.17,33.12,33.14,58600.0,25.2012,25.2316,25.1936,25.2088,58600.0
2013-11-19 13:50:00,33.15,33.15,33.13,33.14,34800.0,25.2164,25.2164,25.2012,25.2088,34800.0
2013-11-19 14:00:00,33.14,33.21,33.14,33.17,68000.0,25.2088,25.2621,25.2088,25.2316,68000.0
2013-11-19 14:10:00,33.17,33.2,33.15,33.2,79800.0,25.2316,25.2544,25.2164,25.2544,79800.0
2013-11-19 14:20:00,33.2,33.2,33.18,33.19,64200.0,25.2544,25.2544,25.2392,25.2468,64200.0
2013-11-19 14:30:00,33.19,33.24,33.19,33.23,89000.0,25.2468,25.2849,25.2468,25.2773,89000.0
2013-11-19 14:40:00,33.23,33.24,33.21,33.24,99000.0,25.2773,25.2849,25.2621,25.2849,99000.0
2013-11-19 14:50:00,33.23,33.24,33.18,33.19,54200.0,25.2773,25.2849,25.2392,25.2468,54200.0
2013-11-19 15:00:00,33.18,33.22,33.18,33.22,57400.0,25.2392,25.2697,25.2392,25.2697,57400.0
2013-11-19 15:10:00,33.21,33.26,33.2,33.24,68400.0,25.2621,25.3001,25.2544,25.2849,68400.0
2013-11-19 15:20:00,33.25,33.25,33.21,33.22,114600.0,25.2925,25.2925,25.2621,25.2697,114600.0
2013-11-19 15:30:00,33.22,33.23,33.17,33.18,77800.0,25.2697,25.2773,25.2316,25.2392,77800.0
2013-11-19 15:40:00,33.18,33.19,33.13,33.16,263200.0,25.2392,25.2468,25.2012,25.224,263200.0
2013-11-19 15:50:00,33.16,33.16,33.13,33.15,231200.0,25.224,25.224,25.2012,25.2164,231200.0
2013-11-20 09:30:00,33.17,33.29,33.1,33.13,145600.0,25.2316,25.3229,25.1784,25.2012,145600.0
2013-11-20 09:40:00,33.14,33.18,33.09,33.1,58000.0,25.2088,25.2392,25.1708,25.1784,58000.0
2013-11-20 09:50:00,33.1,33.15,33.06,33.11,59800.0,25.1784,25.2164,25.148,25.186,59800.0
2013-11-20 10:00:00,33.12,33.14,33.08,33.13,44800.0,25.1936,25.2088,25.1632,25.2012,44800.0
2013-11-20 10:10:00,33.13,33.2,33.13,33.19,56200.0,25.2012,25.2544,25.2012,25.2468,56200.0
2013-11-20 10:20:00,33.19,33.25,33.16,33.18,68000.0,25.2468,25.2925,25.224,25.2392,68000.0
2013-11-20 10:30:00,33.17,33.22,33.16,33.22,60800.0,25.2316,25.2697,25.224,25.2697,60800.0
2013-11-20 10:40:00,33.2,33.27,33.18,33.26,56200.0,25.2544,25.3077,25.2392,25.3001,56200.0
2013-11-20 10:50:00,33.26,33.27,33.2,33.22,48000.0,25.3001,25.3077,25.2544,25.2697,48000.0
2013-11-20 11:00:00,33.22,33.22,33.16,33.18,69000.0,25.2697,25.2697,25.224,25.2392,69000.0
2013-11-20 11:10:00,33.17,33.17,33.13,33.13,20000.0,25.2316,25.2316,25.2012,25.2012,20000.0
2013-11-20 11:20:00,33.13,33.17,33.13,33.16,22800.0,25.2012,25.2316,25.2012,25.224,22800.0
2013-11-20 11:30:00,33.16,33.19,33.14,33.14,24400.0,25.224,25.2468,25.2088,25.2088,24400.0
2013-11-20 11:40:00,33.14,33.17,33.13,33.16,26600.0,25.2088,25.2316,25.2012,25.224,26600.0
2013-11-20 11:50:00,33.16,33.17,33.14,33.15,34200.0,25.224,25.2316,25.2088,25.2164,34200.0
2013-11-20 12:00:00,33.16,33.21,33.15,33.21,30800.0,25.224,25.2621,25.2164,25.2621,30800.0
2013-11-20 12:10:00,33.21,33.27,33.21,33.25,36800.0,25.2621,25.3077,25.2621,25.2925,36800.0
2013-11-20 12:20:00,33.26,33.27,33.24,33.24,26800.0,25.3001,25.3077,25.2849,25.2849,26800.0
2013-11-20 12:30:00,33.24,33.24,33.21,33.21,16200.0,25.2849,25.2849,25.2621,25.2621,16200.0
2013-11-20 12:40:00,33.21,33.22,33.18,33.21,43000.0,25.2621,25.2697,25.2392,25.2621,43000.0
2013-11-20 12:50:00,33.2,33.21,33.17,33.17,28400.0,25.2544,25.2621,25.2316,25.2316,28400.0
2013-11-20 13:00:00,33.17,33.21,33.17,33.21,41200.0,25.2316,25.2621,25.2316,25.2621,41200.0
2013-11-20 13:10:00,33.21,33.24,33.2,33.2,24000.0,25.2621,25.2849,25.2544,25.2544,24000.0
2013-11-20 13:20:00,33.21,33.21,33.19,33.21,28000.0,25.2621,25.2621,25.2468,25.2621,28000.0
2013-11-20 13:30:00,33.21,33.24,33.21,33.24,29800.0,25.2621,25.2849,25.2621,25.2849,29800.0
2013-11-20 13:40:00,33.24,33.29,33.24,33.29,37600.0,25.2849,25.3229,25.2849,25.3229,37600.0
2013-11-20 13:50:00,33.28,33.29,33.23,33.24,23600.0,25.3153,25.3229,25.2773,25.2849,23600.0
2013-11-20 14:00:00,33.23,33.24,33.16,33.17,66200.0,25.2773,25.2849,25.224,25.2316,66200.0
2013-11-20 14:10:00,33.17,33.22,33.08,33.22,57000.0,25.2316,25.2697,25.1632,25.2697,57000.0
2013-11-20 14:20:00,33.22,33.23,33.17,33.19,37000.0,25.2697,25.2773,25.2316,25.2468,37000.0
2013-11-20 14:30:00,33.18,33.18,33.1,33.1,58400.0,25.2392,25.2392,25.1784,25.1784,58400.0
2013-11-20 14:40:00,33.11,33.11,33.07,33.1,57600.0,25.186,25.186,25.1556,25.1784,57600.0
2013-11-20 14:50:00,33.1,33.1,33.04,33.07,95800.0,25.1784,25.1784,25.1327,25.1556,95800.0
2013-11-20 15:00:00,33.06,33.06,33.02,33.02,122800.0,25.148,25.148,25.1175,25.1175,122800.0
2013-11-20 15:10:00,33.02,33.05,33.02,33.02,57400.0,25.1175,25.1403,25.1175,25.1175,57400.0
2013-11-20 15:20:00,33.02,33.08,33.02,33.08,136400.0,25.1175,25.1632,25.1175,25.1632,136400.0
2013-11-20 15:30:00,33.07,33.09,33.05,33.07,160200.0,25.1556,25.1708,25.1403,25.1556,160200.0
2013-11-20 15:40:00,33.07,33.1,33.04,33.06,158000.0,25.1556,25.1784,25.1327,25.148,158000.0
2013-11-20 15:50:00,33.06,33.13,33.06,33.11,316000.0,25.148,25.2012,25.148,25.186,316000.0
2013-11-21 09:30:00,33.1,33.22,33.04,33.1,226000.0,25.1784,25.2697,25.1327,25.1784,226000.0
2013-11-21 09:40:00,33.09,33.18,33.08,33.18,91200.0,25.1708,25.2392,25.1632,25.2392,91200.0
2013-11-21 09:50:00,33.18,33.18,33.08,33.11,56200.0,25.2392,25.2392,25.1632,25.186,56200.0
2013-11-21 10:00:00,33.12,33.13,33.05,33.09,61600.0,25.1936,25.2012,25.1403,25.1708,61600.0
2013-11-21 10:10:00,33.1,33.1,33.07,33.1,201800.0,25.1784,25.1784,25.1556,25.1784,201800.0
2013-11-21 10:20:00,33.1,33.1,33.08,33.09,57200.0,25.1784,25.1784,25.1632,25.1708,57200.0
2013-11-21 10:30:00,33.09,33.1,33.07,33.08,124200.0,25.1708,25.1784,25.1556,25.1632,124200.0
2013-11-21 10:40:00,33.09,33.1,33.08,33.09,73400.0,25.1708,25.1784,25.1632,25.1708,73400.0
2013-11-21 10:50:00,33.09,33.13,33.08,33.13,51400.0,25.1708,25.2012,25.1632,25.2012,51400.0
2013-11-21 11:00:00,33.13,33.13,33.1,33.12,78600.0,25.2012,25.2012,25.1784,25.1936,78600.0
2013-11-21 11:10:00,33.11,33.14,33.1,33.12,60600.0,25.186,25.2088,25.1784,25.1936,60600.0
2013-11-21 11:20:00,33.13,33.13,33.11,33.13,77200.0,25.2012,25.2012,25.186,25.2012,77200.0
2013-11-21 11:30:00,33.13,33.13,33.12,33.13,88400.0,25.2012,25.2012,25.1936,25.2012,88400.0
2013-11-21 11:40:00,33.13,33.13,33.12,33.13,94800.0,25.2012,25.2012,25.1936,25.2012,94800.0
2013-11-21 11:50:00,33.13,33.21,33.12,33.2,59000.0,25.2012,25.2621,25.1936,25.2544,59000.0
2013-11-21 12:00:00,33.21,33.22,33.2,33.21,23000.0,25.2621,25.2697,25.2544,25.2621,23000.0
2013-11-21 12:10:00,33.21,33.25,33.21,33.25,58200.0,25.2621,25.2925,25.2621,25.2925,58200.0
2013-11-21 12:20:00,33.26,33.34,33.25,33.34,69200.0,25.3001,25.3609,25.2925,25.3609,69200.0
2013-11-21 12:30:00,33.34,33.38,33.33,33.38,48600.0,25.3609,25.3914,25.3533,25.3914,48600.0
2013-11-21 12:40:00,33.37,33.38,33.35,33.35,85400.0,25.3838,25.3914,25.3685,25.3685,85400.0
2013-11-21 12:50:00,33.35,33.35,33.29,33.29,53600.0,25.3685,25.3685,25.3229,25.3229,53600.0
2013-11-21 13:00:00,33.29,33.32,33.28,33.31,22400.0,25.3229,25.3457,25.3153,25.3381,22400.0
2013-11-21 13:10:00,33.31,33.37,33.29,33.37,50200.0,25.3381,25.3838,25.3229,25.3838,50200.0
2013-11-21 13:20:00,33.37,33.4,33.36,33.36,57400.0,25.3838,25.4066,25.3762,25.3762,57400.0
2013-11-21 13:30:00,33.35,33.37,33.31,33.31,47800.0,25.3685,25.3838,25.3381,25.3381,47800.0
2013-11-21 13:40:00,33.31,33.34,33.29,33.34,62000.0,25.3381,25.3609,25.3229,25.3609,62000.0
2013-11-21 13:50:00,33.34,33.34,33.29,33.32,58200.0,25.3609,25.3609,25.3229,25.3457,58200.0
2013-11-21 14:00:00,33.32,33.32,33.28,33.28,32800.0,25.3457,25.3457,25.3153,25.3153,32800.0
2013-11-21 14:10:00,33.28,33.31,33.27,33.28,46200.0,25.3153,25.3381,25.3077,25.3153,46200.0
2013-11-21 14:20:00,33.29,33.29,33.27,33.27,76800.0,25.3229,25.3229,25.3077,25.3077,76800.0
2013-11-21 14:30:00,33.27,33.29,33.25,33.26,61800.0,25.3077,25.3229,25.2925,25.3001,61800.0
2013-11-21 14:40:00,33.26,33.29,33.26,33.27,39200.0,25.3001,25.3229,25.3001,25.3077,39200.0
2013-11-21 14:50:00,33.27,33.28,33.26,33.26,36000.0,25.3077,25.3153,25.3001,25.3001,36000.0
2013-11-21 15:00:00,33.26,33.31,33.26,33.31,119600.0,25.3001,25.3381,25.3001,25.3381,119600.0
2013-11-21 15:10:00,33.31,33.35,33.31,33.31,82600.0,25.3381,25.3685,25.3381,25.3381,82600.0
2013-11-21 15:20:00,33.32,33.36,33.32,33.36,44000.0,25.3457,25.3762,25.3457,25.3762,44000.0
2013-11-21 15:30:00,33.35,33.38,33.28,33.28,176800.0,25.3685,25.3914,25.3153,25.3153,176800.0
2013-11-21 15:40:00,33.28,33.31,33.24,33.25,249600.0,25.3153,25.3381,25.2849,25.2925,249600.0
2013-11-21 15:50:00,33.26,33.27,33.24,33.26,416200.0,25.3001,25.3077,25.2849,25.3001,416200.0
2013-11-22 09:30:00,33.12,33.26,33.1,33.24,142400.0,25.1936,25.3001,25.1784,25.2849,142400.0
2013-11-22 09:40:00,33.24,33.3,33.22,33.27,42200.0,25.2849,25.3305,25.2697,25.3077,42200.0
2013-11-22 09:50:00,33.27,33.31,33.24,33.29,28800.0,25.3077,25.3381,25.2849,25.3229,28800.0
2013-11-22 10:00:00,33.29,33.29,33.22,33.26,28800.0,25.3229,25.3229,25.2697,25.3001,28800.0
2013-11-22 10:10:00,33.26,33.34,33.24,33.34,35200.0,25.3001,25.3609,25.2849,25.3609,35200.0
2013-11-22 10:20:00,33.33,33.35,33.31,33.32,34800.0,25.3533,25.3685,25.3381,25.3457,34800.0
2013-11-22 10:30:00,33.32,33.35,33.26,33.27,44600.0,25.3457,25.3685,25.3001,25.3077,44600.0
2013-11-22 10:40:00,33.26,33.29,33.25,33.28,38600.0,25.3001,25.3229,25.2925,25.3153,38600.0
2013-11-22 10:50:00,33.29,33.29,33.25,33.27,91000.0,25.3229,25.3229,25.2925,25.3077,91000.0
2013-11-22 11:00:00,33.27,33.27,33.22,33.22,102800.0,25.3077,25.3077,25.2697,25.2697,102800.0
2013-11-22 11:10:00,33.23,33.23,33.18,33.21,54000.0,25.2773,25.2773,25.2392,25.2621,54000.0
2013-11-22 11:20:00,33.21,33.22,33.17,33.18,57200.0,25.2621,25.2697,25.2316,25.2392,57200.0
2013-11-22 11:30:00,33.18,33.18,33.13,33.14,79600.0,25.2392,25.2392,25.2012,25.2088,79600.0
2013-11-22 11:40:00,33.15,33.22,33.15,33.21,34600.0,25.2164,25.2697,25.2164,25.2621,34600.0
2013-11-22 11:50:00,33.22,33.24,33.21,33.23,51400.0,25.2697,25.2849,25.2621,25.2773,51400.0
2013-11-22 12:00:00,33.23,33.23,33.19,33.19,38200.0,25.2773,25.2773,25.2468,25.2468,38200.0
2013-11-22 12:10:00,33.2,33.2,33.17,33.19,39400.0,25.2544,25.2544,25.2316,25.2468,39400.0
2013-11-22 12:20:00,33.2,33.2,33.17,33.18,76400.0,25.2544,25.2544,25.2316,25.2392,76400.0
2013-11-22 12:30:00,33.18,33.21,33.16,33.16,59000.0,25.2392,25.2621,25.224,25.224,59000.0
2013-11-22 12:40:00,33.17,33.17,33.15,33.17,47000.0,25.2316,25.2316,25.2164,25.2316,47000.0
2013-11-22 12:50:00,33.17,33.17,33.16,33.17,42600.0,25.2316,25.2316,25.224,25.2316,42600.0
2013-11-22 13:00:00,33.17,33.17,33.13,33.13,32000.0,25.2316,25.2316,25.2012,25.2012,32000.0
2013-11-22 13:10:00,33.14,33.14,33.12,33.13,24600.0,25.2088,25.2088,25.1936,25.2012,24600.0
2013-11-22 13:20:00,33.13,33.16,33.13,33.13,39000.0,25.2012,25.224,25.2012,25.2012,39000.0
2013-11-22 13:30:00,33.13,33.15,33.13,33.14,32400.0,25.2012,25.2164,25.2012,25.2088,32400.0
2013-11-22 13:40:00,33.13,33.15,33.1,33.13,39600.0,25.2012,25.2164,25.1784,25.2012,39600.0
2013-11-22 13:50:00,33.13,33.15,33.12,33.13,55800.0,25.2012,25.2164,25.1936,25.2012,55800.0
2013-11-22 14:00:00,33.13,33.15,33.12,33.13,53800.0,25.2012,25.2164,25.1936,25.2012,53800.0
2013-11-22 14:10:00,33.13,33.13,33.1,33.1,100600.0,25.2012,25.2012,25.1784,25.1784,100600.0
2013-11-22 14:20:00,33.1,33.12,33.1,33.1,76000.0,25.1784,25.1936,25.1784,25.1784,76000.0
2013-11-22 14:30:00,33.1,33.14,33.1,33.13,53000.0,25.1784,25.2088,25.1784,25.2012,53000.0
2013-11-22 14:40:00,33.13,33.13,33.11,33.13,66000.0,25.2012,25.2012,25.186,25.2012,66000.0
2013-11-22 14:50:00,33.13,33.21,33.13,33.21,68400.0,25.2012,25.2621,25.2012,25.2621,68400.0
2013-11-22 15:00:00,33.21,33.26,33.21,33.25,61200.0,25.2621,25.3001,25.2621,25.2925,61200.0
2013-11-22 15:10:00,33.25,33.27,33.24,33.25,62800.0,25.2925,25.3077,25.2849,25.2925,62800.0
2013-11-22 15:20:00,33.25,33.27,33.24,33.25,69200.0,25.2925,25.3077,25.2849,25.2925,69200.0
2013-11-22 15:30:00,33.25,33.28,33.24,33.28,64800.0,25.2925,25.3153,25.2849,25.3153,64800.0
2013-11-22 15:40:00,33.27,33.29,33.26,33.26,128200.0,25.3077,25.3229,25.3001,25.3001,128200.0
2013-11-22 15:50:00,33.26,33.3,33.25,33.29,253400.0,25.3001,25.3305,25.2925,25.3229,253400.0
2013-11-25 09:30:00,33.25,33.25,33.15,33.19,146800.0,25.2925,25.2925,25.2164,25.2468,146800.0
2013-11-25 09:40:00,33.19,33.34,33.19,33.31,75000.0,25.2468,25.3609,25.2468,25.3381,75000.0
2013-11-25 09:50:00,33.33,33.35,33.29,33.33,34600.0,25.3533,25.3685,25.3229,25.3533,34600.0
2013-11-25 10:00:00,33.32,33.32,33.26,33.26,10000.0,25.3457,25.3457,25.3001,25.3001,10000.0
2013-11-25 10:10:00,33.25,33.27,33.2,33.23,44200.0,25.2925,25.3077,25.2544,25.2773,44200.0
2013-11-25 10:20:00,33.24,33.25,33.18,33.2,61400.0,25.2849,25.2925,25.2392,25.2544,61400.0
2013-11-25 10:30:00,33.21,33.27,33.2,33.26,44400.0,25.2621,25.3077,25.2544,25.3001,44400.0
2013-11-25 10:40:00,33.27,33.29,33.24,33.27,27000.0,25.3077,25.3229,25.2849,25.3077,27000.0
2013-11-25 10:50:00,33.27,33.27,33.18,33.18,35800.0,25.3077,25.3077,25.2392,25.2392,35800.0
2013-11-25 11:00:00,33.18,33.24,33.18,33.22,26000.0,25.2392,25.2849,25.2392,25.2697,26000.0
2013-11-25 11:10:00,33.22,33.27,33.22,33.27,17800.0,25.2697,25.3077,25.2697,25.3077,17800.0
2013-11-25 11:20:00,33.27,33.29,33.24,33.29,22400.0,25.3077,25.3229,25.2849,25.3229,22400.0
2013-11-25 11:30:00,33.29,33.35,33.29,33.35,33600.0,25.3229,25.3685,25.3229,25.3685,33600.0
2013-11-25 11:40:00,33.35,33.39,33.34,33.38,59800.0,25.3685,25.399,25.3609,25.3914,59800.0
2013-11-25 11:50:00,33.39,33.41,33.34,33.34,28600.0,25.399,25.4142,25.3609,25.3609,28600.0
2013-11-25 12:00:00,33.34,33.36,33.33,33.34,21600.0,25.3609,25.3762,25.3533,25.3609,21600.0
2013-11-25 12:10:00,33.34,33.35,33.33,33.34,18600.0,25.3609,25.3685,25.3533,25.3609,18600.0
2013-11-25 12:20:00,33.34,33.37,33.33,33.35,28200.0,25.3609,25.3838,25.3533,25.3685,28200.0
2013-11-25 12:30:00,33.34,33.36,33.34,33.35,18800.0,25.3609,25.3762,25.3609,25.3685,18800.0
2013-11-25 12:40:00,33.35,33.35,33.29,33.29,28800.0,25.3685,25.3685,25.3229,25.3229,28800.0
2013-11-25 12:50:00,33.29,33.31,33.29,33.3,32400.0,25.3229,25.3381,25.3229,25.3305,32400.0
2013-11-25 13:00:00,33.3,33.31,33.27,33.29,43000.0,25.3305,25.3381,25.3077,25.3229,43000.0
2013-11-25 13:10:00,33.29,33.3,33.26,33.27,25800.0,25.3229,25.3305,25.3001,25.3077,25800.0
2013-11-25 13:20:00,33.26,33.26,33.21,33.23,64000.0,25.3001,25.3001,25.2621,25.2773,64000.0
2013-11-25 13:30:00,33.23,33.24,33.2,33.24,37200.0,25.2773,25.2849,25.2544,25.2849,37200.0
2013-11-25 13:40:00,33.23,33.29,33.23,33.27,29200.0,25.2773,25.3229,25.2773,25.3077,29200.0
2013-11-25 13:50:00,33.27,33.28,33.25,33.26,24400.0,25.3077,25.3153,25.2925,25.3001,24400.0
2013-11-25 14:00:00,33.27,33.27,33.22,33.23,47800.0,25.3077,25.3077,25.2697,25.2773,47800.0
2013-11-25 14:10:00,33.23,33.23,33.22,33.22,27400.0,25.2773,25.2773,25.2697,25.2697,27400.0
2013-11-25 14:20:00,33.22,33.23,33.18,33.22,51800.0,25.2697,25.2773,25.2392,25.2697,51800.0
2013-11-25 14:30:00,33.22,33.22,33.2,33.2,71800.0,25.2697,25.2697,25.2544,25.2544,71800.0
2013-11-25 14:40:00,33.2,33.21,33.18,33.21,67600.0,25.2544,25.2621,25.2392,25.2621,67600.0
2013-11-25 14:50:00,33.21,33.24,33.21,33.21,40000.0,25.2621,25.2849,25.2621,25.2621,40000.0
2013-11-25 15:00:00,33.2,33.2,33.13,33.13,72000.0,25.2544,25.2544,25.2012,25.2012,72000.0
2013-11-25 15:10:00,33.13,33.15,33.13,33.13,50400.0,25.2012,25.2164,25.2012,25.2012,50400.0
2013-11-25 15:20:00,33.13,33.13,33.1,33.11,61600.0,25.2012,25.2012,25.1784,25.186,61600.0
2013-11-25 15:30:00,33.11,33.11,33.06,33.08,107000.0,25.186,25.186,25.148,25.1632,107000.0
2013-11-25 15:40:00,33.08,33.13,33.08,33.12,135200.0,25.1632,25.2012,25.1632,25.1936,135200.0
2013-11-25 15:50:00,33.12,33.13,33.08,33.12,147800.0,25.1936,25.2012,25.1632,25.1936,147800.0
2013-11-26 09:30:00,33.13,33.29,33.13,33.26,89200.0,25.2012,25.3229,25.2012,25.3001,89200.0
2013-11-26 09:40:00,33.26,33.3,33.16,33.19,48600.0,25.3001,25.3305,25.224,25.2468,48600.0
2013-11-26 09:50:00,33.19,33.27,33.19,33.23,81200.0,25.2468,25.3077,25.2468,25.2773,81200.0
2013-11-26 10:00:00,33.22,33.24,33.14,33.19,42000.0,25.2697,25.2849,25.2088,25.2468,42000.0
2013-11-26 10:10:00,33.19,33.27,33.19,33.24,24200.0,25.2468,25.3077,25.2468,25.2849,24200.0
2013-11-26 10:20:00,33.24,33.27,33.2,33.26,82600.0,25.2849,25.3077,25.2544,25.3001,82600.0
2013-11-26 10:30:00,33.25,33.29,33.23,33.29,83400.0,25.2925,25.3229,25.2773,25.3229,83400.0
2013-11-26 10:40:00,33.27,33.27,33.24,33.27,31400.0,25.3077,25.3077,25.2849,25.3077,31400.0
2013-11-26 10:50:00,33.27,33.33,33.27,33.33,80400.0,25.3077,25.3533,25.3077,25.3533,80400.0
2013-11-26 11:00:00,33.33,33.37,33.29,33.37,151800.0,25.3533,25.3838,25.3229,25.3838,151800.0
2013-11-26 11:10:00,33.37,33.39,33.27,33.27,74400.0,25.3838,25.399,25.3077,25.3077,74400.0
2013-11-26 11:20:00,33.27,33.3,33.25,33.25,22400.0,25.3077,25.3305,25.2925,25.2925,22400.0
2013-11-26 11:30:00,33.24,33.29,33.23,33.29,69400.0,25.2849,25.3229,25.2773,25.3229,69400.0
2013-11-26 11:40:00,33.29,33.31,33.27,33.27,31000.0,25.3229,25.3381,25.3077,25.3077,31000.0
2013-11-26 11:50:00,33.29,33.29,33.24,33.24,21200.0,25.3229,25.3229,25.2849,25.2849,21200.0
2013-11-26 12:00:00,33.24,33.26,33.24,33.24,27200.0,25.2849,25.3001,25.2849,25.2849,27200.0
2013-11-26 12:10:00,33.24,33.27,33.24,33.26,35600.0,25.2849,25.3077,25.2849,25.3001,35600.0
2013-11-26 12:20:00,33.26,33.28,33.25,33.27,28600.0,25.3001,25.3153,25.2925,25.3077,28600.0
2013-11-26 12:30:00,33.26,33.27,33.24,33.27,27400.0,25.3001,25.3077,25.2849,25.3077,27400.0
2013-11-26 12:40:00,33.27,33.28,33.26,33.26,32400.0,25.3077,25.3153,25.3001,25.3001,32400.0
2013-11-26 12:50:00,33.26,33.26,33.23,33.25,30200.0,25.3001,25.3001,25.2773,25.2925,30200.0
2013-11-26 13:00:00,33.24,33.25,33.2,33.2,22800.0,25.2849,25.2925,25.2544,25.2544,22800.0
2013-11-26 13:10:00,33.2,33.24,33.19,33.24,29600.0,25.2544,25.2849,25.2468,25.2849,29600.0
2013-11-26 13:20:00,33.24,33.24,33.23,33.23,22200.0,25.2849,25.2849,25.2773,25.2773,22200.0
2013-11-26 13:30:00,33.23,33.25,33.22,33.22,33000.0,25.2773,25.2925,25.2697,25.2697,33000.0
2013-11-26 13:40:00,33.22,33.25,33.22,33.25,25400.0,25.2697,25.2925,25.2697,25.2925,25400.0
2013-11-26 13:50:00,33.24,33.25,33.23,33.23,31000.0,25.2849,25.2925,25.2773,25.2773,31000.0
2013-11-26 14:00:00,33.24,33.24,33.23,33.24,57400.0,25.2849,25.2849,25.2773,25.2849,57400.0
2013-11-26 14:10:00,33.24,33.24,33.22,33.22,46200.0,25.2849,25.2849,25.2697,25.2697,46200.0
2013-11-26 14:20:00,33.22,33.27,33.22,33.27,32000.0,25.2697,25.3077,25.2697,25.3077,32000.0
2013-11-26 14:30:00,33.27,33.31,33.27,33.3,53000.0,25.3077,25.3381,25.3077,25.3305,53000.0
2013-11-26 14:40:00,33.31,33.31,33.27,33.27,36600.0,25.3381,25.3381,25.3077,25.3077,36600.0
2013-11-26 14:50:00,33.28,33.29,33.26,33.26,39000.0,25.3153,25.3229,25.3001,25.3001,39000.0
2013-11-26 15:00:00,33.27,33.27,33.24,33.26,42000.0,25.3077,25.3077,25.2849,25.3001,42000.0
2013-11-26 15:10:00,33.26,33.28,33.24,33.28,59200.0,25.3001,25.3153,25.2849,25.3153,59200.0
2013-11-26 15:20:00,33.29,33.3,33.27,33.27,44400.0,25.3229,25.3305,25.3077,25.3077,44400.0
2013-11-26 15:30:00,33.27,33.3,33.27,33.29,66400.0,25.3077,25.3305,25.3077,25.3229,66400.0
2013-11-26 15:40:00,33.29,33.31,33.23,33.24,192400.0,25.3229,25.3381,25.2773,25.2849,192400.0
2013-11-26 15:50:00,33.24,33.27,33.18,33.22,644000.0,25.2849,25.3077,25.2392,25.2697,644000.0
2013-11-27 09:30:00,33.34,33.35,33.15,33.22,138600.0,25.3609,25.3685,25.2164,25.2697,138600.0
2013-11-27 09:40:00,33.21,33.31,33.13,33.31,76400.0,25.2621,25.3381,25.2012,25.3381,76400.0
2013-11-27 09:50:00,33.31,33.35,33.28,33.28,33400.0,25.3381,25.3685,25.3153,25.3153,33400.0
2013-11-27 10:00:00,33.28,33.29,33.22,33.23,87400.0,25.3153,25.3229,25.2697,25.2773,87400.0
2013-11-27 10:10:00,33.23,33.24,33.18,33.22,52200.0,25.2773,25.2849,25.2392,25.2697,52200.0
2013-11-27 10:20:00,33.22,33.22,33.19,33.21,30400.0,25.2697,25.2697,25.2468,25.2621,30400.0
2013-11-27 10:30:00,33.21,33.25,33.2,33.23,30400.0,25.2621,25.2925,25.2544,25.2773,30400.0
2013-11-27 10:40:00,33.23,33.27,33.22,33.24,106000.0,25.2773,25.3077,25.2697,25.2849,106000.0
2013-11-27 10:50:00,33.25,33.32,33.24,33.31,52400.0,25.2925,25.3457,25.2849,25.3381,52400.0
2013-11-27 11:00:00,33.32,33.34,33.29,33.34,111800.0,25.3457,25.3609,25.3229,25.3609,111800.0
2013-11-27 11:10:00,33.34,33.35,33.34,33.35,30000.0,25.3609,25.3685,25.3609,25.3685,30000.0
2013-11-27 11:20:00,33.35,33.35,33.33,33.34,38600.0,25.3685,25.3685,25.3533,25.3609,38600.0
2013-11-27 11:30:00,33.34,33.35,33.31,33.31,17800.0,25.3609,25.3685,25.3381,25.3381,17800.0
2013-11-27 11:40:00,33.31,33.31,33.26,33.26,21800.0,25.3381,25.3381,25.3001,25.3001,21800.0
2013-11-27 11:50:00,33.26,33.26,33.23,33.23,35600.0,25.3001,25.3001,25.2773,25.2773,35600.0
2013-11-27 12:00:00,33.23,33.24,33.19,33.19,28400.0,25.2773,25.2849,25.2468,25.2468,28400.0
2013-11-27 12:10:00,33.19,33.19,33.18,33.19,29000.0,25.2468,25.2468,25.2392,25.2468,29000.0
2013-11-27 12:20:00,33.19,33.24,33.19,33.23,28000.0,25.2468,25.2849,25.2468,25.2773,28000.0
2013-11-27 12:30:00,33.23,33.27,33.22,33.27,54800.0,25.2773,25.3077,25.2697,25.3077,54800.0
2013-11-27 12:40:00,33.27,33.28,33.26,33.26,24600.0,25.3077,25.3153,25.3001,25.3001,24600.0
2013-11-27 12:50:00,33.26,33.26,33.23,33.24,62800.0,25.3001,25.3001,25.2773,25.2849,62800.0
2013-11-27 13:00:00,33.24,33.26,33.24,33.24,27000.0,25.2849,25.3001,25.2849,25.2849,27000.0
2013-11-27 13:10:00,33.24,33.24,33.18,33.18,25600.0,25.2849,25.2849,25.2392,25.2392,25600.0
2013-11-27 13:20:00,33.18,33.21,33.18,33.21,24800.0,25.2392,25.2621,25.2392,25.2621,24800.0
2013-11-27 13:30:00,33.21,33.22,33.17,33.19,42400.0,25.2621,25.2697,25.2316,25.2468,42400.0
2013-11-27 13:40:00,33.19,33.24,33.18,33.22,35000.0,25.2468,25.2849,25.2392,25.2697,35000.0
2013-11-27 13:50:00,33.23,33.24,33.21,33.21,21600.0,25.2773,25.2849,25.2621,25.2621,21600.0
2013-11-27 14:00:00,33.21,33.22,33.16,33.16,34000.0,25.2621,25.2697,25.224,25.224,34000.0
2013-11-27 14:10:00,33.17,33.17,33.16,33.17,21000.0,25.2316,25.2316,25.224,25.2316,21000.0
2013-11-27 14:20:00,33.17,33.19,33.17,33.19,31000.0,25.2316,25.2468,25.2316,25.2468,31000.0
2013-11-27 14:30:00,33.19,33.21,33.19,33.19,23000.0,25.2468,25.2621,25.2468,25.2468,23000.0
2013-11-27 14:40:00,33.2,33.25,33.2,33.25,51000.0,25.2544,25.2925,25.2544,25.2925,51000.0
2013-11-27 14:50:00,33.25,33.29,33.25,33.25,110800.0,25.2925,25.3229,25.2925,25.2925,110800.0
2013-11-27 15:00:00,33.25,33.27,33.24,33.27,32000.0,25.2925,25.3077,25.2849,25.3077,32000.0
2013-11-27 15:10:00,33.27,33.27,33.25,33.26,41200.0,25.3077,25.3077,25.2925,25.3001,41200.0
2013-11-27 15:20:00,33.25,33.27,33.25,33.27,29600.0,25.2925,25.3077,25.2925,25.3077,29600.0
2013-11-27 15:30:00,33.27,33.27,33.22,33.23,100600.0,25.3077,25.3077,25.2697,25.2773,100600.0
2013-11-27 15:40:00,33.23,33.26,33.21,33.21,123200.0,25.2773,25.3001,25.2621,25.2621,123200.0
2013-11-27 15:50:00,33.21,33.24,33.19,33.23,217400.0,25.2621,25.2849,25.2468,25.2773,217400.0
2013-11-29 09:30:00,33.28,33.43,33.25,33.42,129600.0,25.3153,25.4294,25.2925,25.4218,129600.0
2013-11-29 09:40:00,33.42,33.47,33.38,33.42,74600.0,25.4218,25.4598,25.3914,25.4218,74600.0
2013-11-29 09:50:00,33.43,33.45,33.37,33.44,55600.0,25.4294,25.4446,25.3838,25.437,55600.0
2013-11-29 10:00:00,33.44,33.48,33.4,33.4,47200.0,25.437,25.4674,25.4066,25.4066,47200.0
2013-11-29 10:10:00,33.41,33.45,33.41,33.43,37800.0,25.4142,25.4446,25.4142,25.4294,37800.0
2013-11-29 10:20:00,33.43,33.45,33.42,33.42,33800.0,25.4294,25.4446,25.4218,25.4218,33800.0
2013-11-29 10:30:00,33.43,33.47,33.42,33.45,31600.0,25.4294,25.4598,25.4218,25.4446,31600.0
2013-11-29 10:40:00,33.45,33.45,33.38,33.38,44200.0,25.4446,25.4446,25.3914,25.3914,44200.0
2013-11-29 10:50:00,33.38,33.41,33.38,33.4,48800.0,25.3914,25.4142,25.3914,25.4066,48800.0
2013-11-29 11:00:00,33.41,33.41,33.35,33.36,43000.0,25.4142,25.4142,25.3685,25.3762,43000.0
2013-11-29 11:10:00,33.36,33.38,33.34,33.37,60600.0,25.3762,25.3914,25.3609,25.3838,60600.0
2013-11-29 11:20:00,33.36,33.38,33.34,33.35,41800.0,25.3762,25.3914,25.3609,25.3685,41800.0
2013-11-29 11:30:00,33.34,33.35,33.3,33.33,46600.0,25.3609,25.3685,25.3305,25.3533,46600.0
2013-11-29 11:40:00,33.33,33.37,33.31,33.37,65000.0,25.3533,25.3838,25.3381,25.3838,65000.0
2013-11-29 11:50:00,33.37,33.38,33.37,33.38,23400.0,25.3838,25.3914,25.3838,25.3914,23400.0
2013-11-29 12:00:00,33.39,33.39,33.35,33.35,34400.0,25.399,25.399,25.3685,25.3685,34400.0
2013-11-29 12:10:00,33.35,33.41,33.35,33.41,47400.0,25.3685,25.4142,25.3685,25.4142,47400.0
2013-11-29 12:20:00,33.41,33.41,33.39,33.39,34600.0,25.4142,25.4142,25.399,25.399,34600.0
2013-11-29 12:30:00,33.39,33.39,33.35,33.38,68600.0,25.399,25.399,25.3685,25.3914,68600.0
2013-11-29 12:40:00,33.38,33.4,33.25,33.27,126200.0,25.3914,25.4066,25.2925,25.3077,126200.0
2013-11-29 12:50:00,33.26,33.27,33.18,33.18,285400.0,25.3001,25.3077,25.2392,25.2392,285400.0
2013-12-02 09:30:00,33.18,33.35,33.18,33.35,108200.0,25.2392,25.3685,25.2392,25.3685,108200.0
2013-12-02 09:40:00,33.31,33.33,33.23,33.29,58600.0,25.3381,25.3533,25.2773,25.3229,58600.0
2013-12-02 09:50:00,33.3,33.38,33.29,33.35,68400.0,25.3305,25.3914,25.3229,25.3685,68400.0
2013-12-02 10:00:00,33.35,33.41,33.32,33.38,123800.0,25.3685,25.4142,25.3457,25.3914,123800.0
2013-12-02 10:10:00,33.38,33.45,33.38,33.45,91400.0,25.3914,25.4446,25.3914,25.4446,91400.0
2013-12-02 10:20:00,33.45,33.5,33.45,33.5,67800.0,25.4446,25.4826,25.4446,25.4826,67800.0
2013-12-02 10:30:00,33.5,33.62,33.49,33.61,353600.0,25.4826,25.5739,25.475,25.5663,353600.0
2013-12-02 10:40:00,33.61,33.62,33.54,33.56,95600.0,25.5663,25.5739,25.5131,25.5283,95600.0
2013-12-02 10:50:00,33.56,33.57,33.53,33.54,37000.0,25.5283,25.5359,25.5055,25.5131,37000.0
2013-12-02 11:00:00,33.54,33.54,33.49,33.52,41400.0,25.5131,25.5131,25.475,25.4979,41400.0
2013-12-02 11:10:00,33.52,33.56,33.52,33.55,39400.0,25.4979,25.5283,25.4979,25.5207,39400.0
2013-12-02 11:20:00,33.56,33.56,33.52,33.53,35400.0,25.5283,25.5283,25.4979,25.5055,35400.0
2013-12-02 11:30:00,33.52,33.55,33.52,33.55,56800.0,25.4979,25.5207,25.4979,25.5207,56800.0
2013-12-02 11:40:00,33.55,33.56,33.53,33.54,61200.0,25.5207,25.5283,25.5055,25.5131,61200.0
2013-12-02 11:50:00,33.54,33.6,33.54,33.59,38600.0,25.5131,25.5587,25.5131,25.5511,38600.0
2013-12-02 12:00:00,33.59,33.59,33.55,33.56,25400.0,25.5511,25.5511,25.5207,25.5283,25400.0
2013-12-02 12:10:00,33.56,33.58,33.55,33.56,22200.0,25.5283,25.5435,25.5207,25.5283,22200.0
2013-12-02 12:20:00,33.57,33.58,33.57,33.58,22000.0,25.5359,25.5435,25.5359,25.5435,22000.0
2013-12-02 12:30:00,33.58,33.58,33.55,33.56,28000.0,25.5435,25.5435,25.5207,25.5283,28000.0
2013-12-02 12:40:00,33.55,33.57,33.55,33.57,22600.0,25.5207,25.5359,25.5207,25.5359,22600.0
2013-12-02 12:50:00,33.56,33.57,33.56,33.56,31000.0,25.5283,25.5359,25.5283,25.5283,31000.0
2013-12-02 13:00:00,33.56,33.57,33.56,33.56,39800.0,25.5283,25.5359,25.5283,25.5283,39800.0
2013-12-02 13:10:00,33.56,33.56,33.53,33.53,28400.0,25.5283,25.5283,25.5055,25.5055,28400.0
2013-12-02 13:20:00,33.54,33.55,33.47,33.48,36600.0,25.5131,25.5207,25.4598,25.4674,36600.0
2013-12-02 13:30:00,33.47,33.48,33.45,33.46,69600.0,25.4598,25.4674,25.4446,25.4522,69600.0
2013-12-02 13:40:00,33.46,33.46,33.42,33.44,51200.0,25.4522,25.4522,25.4218,25.437,51200.0
2013-12-02 13:50:00,33.44,33.44,33.41,33.41,36000.0,25.437,25.437,25.4142,25.4142,36000.0
2013-12-02 14:00:00,33.41,33.42,33.33,33.33,53600.0,25.4142,25.4218,25.3533,25.3533,53600.0
2013-12-02 14:10:00,33.33,33.35,33.32,33.34,94800.0,25.3533,25.3685,25.3457,25.3609,94800.0
2013-12-02 14:20:00,33.34,33.36,33.34,33.35,42200.0,25.3609,25.3762,25.3609,25.3685,42200.0
2013-12-02 14:30:00,33.35,33.35,33.33,33.35,43600.0,25.3685,25.3685,25.3533,25.3685,43600.0
2013-12-02 14:40:00,33.35,33.35,33.29,33.3,53600.0,25.3685,25.3685,25.3229,25.3305,53600.0
2013-12-02 14:50:00,33.31,33.35,33.3,33.35,43600.0,25.3381,25.3685,25.3305,25.3685,43600.0
2013-12-02 15:00:00,33.35,33.35,33.29,33.3,66000.0,25.3685,25.3685,25.3229,25.3305,66000.0
2013-12-02 15:10:00,33.29,33.3,33.21,33.22,117400.0,25.3229,25.3305,25.2621,25.2697,117400.0
2013-12-02 15:20:00,33.22,33.22,33.17,33.18,148200.0,25.2697,25.2697,25.2316,25.2392,148200.0
2013-12-02 15:30:00,33.18,33.19,33.13,33.13,205400.0,25.2392,25.2468,25.2012,25.2012,205400.0
2013-12-02 15:40:00,33.13,33.16,33.07,33.13,373600.0,25.2012,25.224,25.1556,25.2012,373600.0
2013-12-02 15:50:00,33.13,33.13,33.06,33.12,370800.0,25.2012,25.2012,25.148,25.1936,370800.0
2013-12-03 09:30:00,33.04,33.09,32.96,33.08,195600.0,25.1327,25.1708,25.0719,25.1632,195600.0
2013-12-03 09:40:00,33.08,33.12,32.99,33.01,209600.0,25.1632,25.1936,25.0947,25.1099,209600.0
2013-12-03 09:50:00,32.99,33.1,32.98,33.08,34400.0,25.0947,25.1784,25.0871,25.1632,34400.0
2013-12-03 10:00:00,33.09,33.16,33.09,33.13,87800.0,25.1708,25.224,25.1708,25.2012,87800.0
2013-12-03 10:10:00,33.13,33.13,33.04,33.09,100600.0,25.2012,25.2012,25.1327,25.1708,100600.0
2013-12-03 10:20:00,33.1,33.13,33.02,33.02,55600.0,25.1784,25.2012,25.1175,25.1175,55600.0
2013-12-03 10:30:00,33.04,33.09,33.04,33.09,25000.0,25.1327,25.1708,25.1327,25.1708,25000.0
2013-12-03 10:40:00,33.08,33.08,33.05,33.08,28000.0,25.1632,25.1632,25.1403,25.1632,28000.0
2013-12-03 10:50:00,33.07,33.09,33.05,33.08,51600.0,25.1556,25.1708,25.1403,25.1632,51600.0
2013-12-03 11:00:00,33.08,33.08,33.04,33.06,52600.0,25.1632,25.1632,25.1327,25.148,52600.0
2013-12-03 11:10:00,33.06,33.07,32.99,32.99,101200.0,25.148,25.1556,25.0947,25.0947,101200.0
2013-12-03 11:20:00,32.99,33.0,32.87,32.87,67600.0,25.0947,25.1023,25.0034,25.0034,67600.0
2013-12-03 11:30:00,32.87,32.92,32.85,32.92,111200.0,25.0034,25.0415,24.9882,25.0415,111200.0
2013-12-03 11:40:00,32.91,32.92,32.83,32.84,81000.0,25.0339,25.0415,24.973,24.9806,81000.0
2013-12-03 11:50:00,32.84,32.91,32.82,32.91,42200.0,24.9806,25.0339,24.9654,25.0339,42200.0
2013-12-03 12:00:00,32.91,32.93,32.9,32.92,116000.0,25.0339,25.0491,25.0262,25.0415,116000.0
2013-12-03 12:10:00,32.92,32.92,32.84,32.84,47000.0,25.0415,25.0415,24.9806,24.9806,47000.0
2013-12-03 12:20:00,32.84,32.84,32.8,32.81,57800.0,24.9806,24.9806,24.9502,24.9578,57800.0
2013-12-03 12:30:00,32.81,32.81,32.76,32.77,60800.0,24.9578,24.9578,24.9197,24.9274,60800.0
2013-12-03 12:40:00,32.77,32.77,32.74,32.74,68600.0,24.9274,24.9274,24.9045,24.9045,68600.0
2013-12-03 12:50:00,32.74,32.77,32.72,32.73,66000.0,24.9045,24.9274,24.8893,24.8969,66000.0
2013-12-03 13:00:00,32.73,32.74,32.65,32.66,77600.0,24.8969,24.9045,24.8361,24.8437,77600.0
2013-12-03 13:10:00,32.66,32.66,32.62,32.64,84800.0,24.8437,24.8437,24.8133,24.8285,84800.0
2013-12-03 13:20:00,32.65,32.67,32.6,32.6,106000.0,24.8361,24.8513,24.798,24.798,106000.0
2013-12-03 13:30:00,32.6,32.65,32.57,32.65,127000.0,24.798,24.8361,24.7752,24.8361,127000.0
2013-12-03 13:40:00,32.65,32.66,32.6,32.66,75400.0,24.8361,24.8437,24.798,24.8437,75400.0
2013-12-03 13:50:00,32.66,32.7,32.65,32.65,87800.0,24.8437,24.8741,24.8361,24.8361,87800.0
2013-12-03 14:00:00,32.65,32.67,32.63,32.67,99800.0,24.8361,24.8513,24.8209,24.8513,99800.0
2013-12-03 14:10:00,32.67,32.67,32.62,32.63,103200.0,24.8513,24.8513,24.8133,24.8209,103200.0
2013-12-03 14:20:00,32.63,32.63,32.62,32.63,82800.0,24.8209,24.8209,24.8133,24.8209,82800.0
2013-12-03 14:30:00,32.63,32.66,32.62,32.65,86200.0,24.8209,24.8437,24.8133,24.8361,86200.0
2013-12-03 14:40:00,32.65,32.71,32.65,32.71,75000.0,24.8361,24.8817,24.8361,24.8817,75000.0
2013-12-03 14:50:00,32.71,32.77,32.71,32.77,177200.0,24.8817,24.9274,24.8817,24.9274,177200.0
2013-12-03 15:00:00,32.77,32.77,32.74,32.76,84000.0,24.9274,24.9274,24.9045,24.9197,84000.0
2013-12-03 15:10:00,32.76,32.77,32.74,32.76,75800.0,24.9197,24.9274,24.9045,24.9197,75800.0
2013-12-03 15:20:00,32.76,32.76,32.66,32.67,132000.0,24.9197,24.9197,24.8437,24.8513,132000.0
2013-12-03 15:30:00,32.67,32.77,32.66,32.77,136000.0,24.8513,24.9274,24.8437,24.9274,136000.0
2013-12-03 15:40:00,32.77,32.82,32.75,32.81,326800.0,24.9274,24.9654,24.9121,24.9578,326800.0
2013-12-03 15:50:00,32.81,32.81,32.76,32.77,291200.0,24.9578,24.9578,24.9197,24.9274,291200.0
2013-12-04 09:30:00,32.76,32.9,32.63,32.87,216600.0,24.9197,25.0262,24.8209,25.0034,216600.0
2013-12-04 09:40:00,32.87,32.93,32.85,32.87,52600.0,25.0034,25.0491,24.9882,25.0034,52600.0
2013-12-04 09:50:00,32.86,32.91,32.82,32.85,115400.0,24.9958,25.0339,24.9654,24.9882,115400.0
2013-12-04 10:00:00,32.85,33.02,32.85,33.02,73400.0,24.9882,25.1175,24.9882,25.1175,73400.0
2013-12-04 10:10:00,33.02,33.07,33.02,33.03,52400.0,25.1175,25.1556,25.1175,25.1251,52400.0
2013-12-04 10:20:00,33.02,33.04,32.96,32.96,38000.0,25.1175,25.1327,25.0719,25.0719,38000.0
2013-12-04 10:30:00,32.98,32.98,32.94,32.95,59800.0,25.0871,25.0871,25.0567,25.0643,59800.0
2013-12-04 10:40:00,32.95,32.95,32.89,32.93,42200.0,25.0643,25.0643,25.0186,25.0491,42200.0
2013-12-04 10:50:00,32.92,32.93,32.9,32.93,40800.0,25.0415,25.0491,25.0262,25.0491,40800.0
2013-12-04 11:00:00,32.92,32.96,32.92,32.95,49000.0,25.0415,25.0719,25.0415,25.0643,49000.0
2013-12-04 11:10:00,32.95,32.95,32.91,32.92,89800.0,25.0643,25.0643,25.0339,25.0415,89800.0
2013-12-04 11:20:00,32.91,32.93,32.88,32.88,42800.0,25.0339,25.0491,25.011,25.011,42800.0
2013-12-04 11:30:00,32.88,32.91,32.88,32.91,34200.0,25.011,25.0339,25.011,25.0339,34200.0
2013-12-04 11:40:00,32.9,32.93,32.87,32.87,52800.0,25.0262,25.0491,25.0034,25.0034,52800.0
2013-12-04 11:50:00,32.88,32.88,32.86,32.87,30800.0,25.011,25.011,24.9958,25.0034,30800.0
2013-12-04 12:00:00,32.88,32.88,32.8,32.82,75200.0,25.011,25.011,24.9502,24.9654,75200.0
2013-12-04 12:10:00,32.83,32.83,32.74,32.76,64800.0,24.973,24.973,24.9045,24.9197,64800.0
2013-12-04 12:20:00,32.76,32.78,32.74,32.78,88000.0,24.9197,24.935,24.9045,24.935,88000.0
2013-12-04 12:30:00,32.78,32.84,32.77,32.84,39400.0,24.935,24.9806,24.9274,24.9806,39400.0
2013-12-04 12:40:00,32.84,32.9,32.81,32.85,96600.0,24.9806,25.0262,24.9578,24.9882,96600.0
2013-12-04 12:50:00,32.84,32.85,32.82,32.84,23400.0,24.9806,24.9882,24.9654,24.9806,23400.0
2013-12-04 13:00:00,32.84,32.87,32.83,32.86,61400.0,24.9806,25.0034,24.973,24.9958,61400.0
2013-12-04 13:10:00,32.86,32.87,32.77,32.79,87200.0,24.9958,25.0034,24.9274,24.9426,87200.0
2013-12-04 13:20:00,32.79,32.79,32.66,32.66,90400.0,24.9426,24.9426,24.8437,24.8437,90400.0
2013-12-04 13:30:00,32.66,32.74,32.61,32.74,84600.0,24.8437,24.9045,24.8056,24.9045,84600.0
2013-12-04 13:40:00,32.74,32.76,32.73,32.74,76400.0,24.9045,24.9197,24.8969,24.9045,76400.0
2013-12-04 13:50:00,32.74,32.76,32.74,32.76,101400.0,24.9045,24.9197,24.9045,24.9197,101400.0
2013-12-04 14:00:00,32.75,32.8,32.74,32.77,146400.0,24.9121,24.9502,24.9045,24.9274,146400.0
2013-12-04 14:10:00,32.77,32.88,32.77,32.88,73600.0,24.9274,25.011,24.9274,25.011,73600.0
2013-12-04 14:20:00,32.88,32.88,32.84,32.87,35400.0,25.011,25.011,24.9806,25.0034,35400.0
2013-12-04 14:30:00,32.88,32.92,32.88,32.88,61800.0,25.011,25.0415,25.011,25.011,61800.0
2013-12-04 14:40:00,32.87,32.88,32.85,32.86,37200.0,25.0034,25.011,24.9882,24.9958,37200.0
2013-12-04 14:50:00,32.85,32.88,32.85,32.86,37800.0,24.9882,25.011,24.9882,24.9958,37800.0
2013-12-04 15:00:00,32.86,32.88,32.83,32.84,40800.0,24.9958,25.011,24.973,24.9806,40800.0
2013-12-04 15:10:00,32.84,32.93,32.83,32.92,61800.0,24.9806,25.0491,24.973,25.0415,61800.0
2013-12-04 15:20:00,32.92,32.93,32.9,32.92,53200.0,25.0415,25.0491,25.0262,25.0415,53200.0
2013-12-04 15:30:00,32.93,32.97,32.91,32.95,129200.0,25.0491,25.0795,25.0339,25.0643,129200.0
2013-12-04 15:40:00,32.95,32.98,32.9,32.9,144000.0,25.0643,25.0871,25.0262,25.0262,144000.0
2013-12-04 15:50:00,32.91,32.91,32.85,32.87,387000.0,25.0339,25.0339,24.9882,25.0034,387000.0
2013-12-05 09:30:00,32.73,32.88,32.68,32.84,155600.0,24.8969,25.011,24.8589,24.9806,155600.0
2013-12-05 09:40:00,32.85,32.97,32.77,32.96,74600.0,24.9882,25.0795,24.9274,25.0719,74600.0
2013-12-05 09:50:00,32.96,33.07,32.91,33.02,118400.0,25.0719,25.1556,25.0339,25.1175,118400.0
2013-12-05 10:00:00,33.01,33.18,33.01,33.16,128600.0,25.1099,25.2392,25.1099,25.224,128600.0
2013-12-05 10:10:00,33.16,33.16,32.99,33.02,79800.0,25.224,25.224,25.0947,25.1175,79800.0
2013-12-05 10:20:00,33.04,33.05,32.97,32.97,55800.0,25.1327,25.1403,25.0795,25.0795,55800.0
2013-12-05 10:30:00,32.98,33.01,32.97,32.97,54200.0,25.0871,25.1099,25.0795,25.0795,54200.0
2013-12-05 10:40:00,32.98,32.98,32.88,32.9,64000.0,25.0871,25.0871,25.011,25.0262,64000.0
2013-12-05 10:50:00,32.9,32.91,32.85,32.88,43400.0,25.0262,25.0339,24.9882,25.011,43400.0
2013-12-05 11:00:00,32.88,32.95,32.86,32.92,140800.0,25.011,25.0643,24.9958,25.0415,140800.0
2013-12-05 11:10:00,32.94,32.96,32.91,32.93,54600.0,25.0567,25.0719,25.0339,25.0491,54600.0
2013-12-05 11:20:00,32.93,32.94,32.88,32.89,29200.0,25.0491,25.0567,25.011,25.0186,29200.0
2013-12-05 11:30:00,32.89,32.91,32.87,32.9,36000.0,25.0186,25.0339,25.0034,25.0262,36000.0
2013-12-05 11:40:00,32.9,32.94,32.88,32.94,33200.0,25.0262,25.0567,25.011,25.0567,33200.0
2013-12-05 11:50:00,32.94,32.98,32.93,32.96,26600.0,25.0567,25.0871,25.0491,25.0719,26600.0
2013-12-05 12:00:00,32.96,33.02,32.96,33.0,42400.0,25.0719,25.1175,25.0719,25.1023,42400.0
2013-12-05 12:10:00,33.0,33.05,32.99,33.01,44400.0,25.1023,25.1403,25.0947,25.1099,44400.0
2013-12-05 12:20:00,33.01,33.01,32.96,32.97,32600.0,25.1099,25.1099,25.0719,25.0795,32600.0
2013-12-05 12:30:00,32.97,32.97,32.92,32.94,24200.0,25.0795,25.0795,25.0415,25.0567,24200.0
2013-12-05 12:40:00,32.94,32.98,32.94,32.95,43800.0,25.0567,25.0871,25.0567,25.0643,43800.0
2013-12-05 12:50:00,32.94,32.99,32.94,32.98,27000.0,25.0567,25.0947,25.0567,25.0871,27000.0
2013-12-05 13:00:00,32.98,32.99,32.97,32.99,18400.0,25.0871,25.0947,25.0795,25.0947,18400.0
2013-12-05 13:10:00,32.99,32.99,32.95,32.98,87000.0,25.0947,25.0947,25.0643,25.0871,87000.0
2013-12-05 13:20:00,32.98,33.01,32.96,33.01,149000.0,25.0871,25.1099,25.0719,25.1099,149000.0
2013-12-05 13:30:00,33.0,33.0,32.92,32.94,112600.0,25.1023,25.1023,25.0415,25.0567,112600.0
2013-12-05 13:40:00,32.94,32.95,32.92,32.92,79000.0,25.0567,25.0643,25.0415,25.0415,79000.0
2013-12-05 13:50:00,32.92,32.92,32.88,32.91,144600.0,25.0415,25.0415,25.011,25.0339,144600.0
2013-12-05 14:00:00,32.91,32.94,32.85,32.85,82800.0,25.0339,25.0567,24.9882,24.9882,82800.0
2013-12-05 14:10:00,32.85,32.86,32.81,32.83,58800.0,24.9882,24.9958,24.9578,24.973,58800.0
2013-12-05 14:20:00,32.84,32.9,32.83,32.89,52000.0,24.9806,25.0262,24.973,25.0186,52000.0
2013-12-05 14:30:00,32.9,32.9,32.86,32.89,46600.0,25.0262,25.0262,24.9958,25.0186,46600.0
2013-12-05 14:40:00,32.89,32.89,32.85,32.87,68400.0,25.0186,25.0186,24.9882,25.0034,68400.0
2013-12-05 14:50:00,32.87,32.87,32.82,32.83,85200.0,25.0034,25.0034,24.9654,24.973,85200.0
2013-12-05 15:00:00,32.82,32.85,32.78,32.85,113800.0,24.9654,24.9882,24.935,24.9882,113800.0
2013-12-05 15:10:00,32.84,32.86,32.82,32.86,125600.0,24.9806,24.9958,24.9654,24.9958,125600.0
2013-12-05 15:20:00,32.85,32.86,32.83,32.83,112600.0,24.9882,24.9958,24.973,24.973,112600.0
2013-12-05 15:30:00,32.83,32.87,32.82,32.84,133000.0,24.973,25.0034,24.9654,24.9806,133000.0
2013-12-05 15:40:00,32.84,32.84,32.77,32.81,274400.0,24.9806,24.9806,24.9274,24.9578,274400.0
2013-12-05 15:50:00,32.81,32.85,32.8,32.85,361800.0,24.9578,24.9882,24.9502,24.9882,361800.0
2013-12-06 09:30:00,33.21,33.24,33.11,33.13,128600.0,25.2621,25.2849,25.186,25.2012,128600.0
2013-12-06 09:40:00,33.14,33.22,33.12,33.2,269000.0,25.2088,25.2697,25.1936,25.2544,269000.0
2013-12-06 09:50:00,33.2,33.27,33.18,33.22,72800.0,25.2544,25.3077,25.2392,25.2697,72800.0
2013-12-06 10:00:00,33.23,33.26,33.17,33.22,103200.0,25.2773,25.3001,25.2316,25.2697,103200.0
2013-12-06 10:10:00,33.22,33.22,33.12,33.12,70400.0,25.2697,25.2697,25.1936,25.1936,70400.0
2013-12-06 10:20:00,33.12,33.13,33.06,33.08,84400.0,25.1936,25.2012,25.148,25.1632,84400.0
2013-12-06 10:30:00,33.07,33.16,33.06,33.13,54000.0,25.1556,25.224,25.148,25.2012,54000.0
2013-12-06 10:40:00,33.12,33.17,33.09,33.13,106200.0,25.1936,25.2316,25.1708,25.2012,106200.0
2013-12-06 10:50:00,33.13,33.16,33.13,33.13,39000.0,25.2012,25.224,25.2012,25.2012,39000.0
2013-12-06 11:00:00,33.13,33.17,33.12,33.14,61200.0,25.2012,25.2316,25.1936,25.2088,61200.0
2013-12-06 11:10:00,33.16,33.19,33.13,33.18,61400.0,25.224,25.2468,25.2012,25.2392,61400.0
2013-12-06 11:20:00,33.19,33.24,33.19,33.23,26400.0,25.2468,25.2849,25.2468,25.2773,26400.0
2013-12-06 11:30:00,33.23,33.26,33.2,33.22,83600.0,25.2773,25.3001,25.2544,25.2697,83600.0
2013-12-06 11:40:00,33.21,33.23,33.2,33.21,15000.0,25.2621,25.2773,25.2544,25.2621,15000.0
2013-12-06 11:50:00,33.22,33.22,33.17,33.19,27000.0,25.2697,25.2697,25.2316,25.2468,27000.0
2013-12-06 12:00:00,33.18,33.18,33.13,33.14,14400.0,25.2392,25.2392,25.2012,25.2088,14400.0
2013-12-06 12:10:00,33.13,33.16,33.11,33.15,31000.0,25.2012,25.224,25.186,25.2164,31000.0
2013-12-06 12:20:00,33.15,33.15,33.13,33.14,14600.0,25.2164,25.2164,25.2012,25.2088,14600.0
2013-12-06 12:30:00,33.13,33.22,33.13,33.21,24000.0,25.2012,25.2697,25.2012,25.2621,24000.0
2013-12-06 12:40:00,33.22,33.24,33.19,33.21,41400.0,25.2697,25.2849,25.2468,25.2621,41400.0
2013-12-06 12:50:00,33.21,33.25,33.21,33.24,25000.0,25.2621,25.2925,25.2621,25.2849,25000.0
2013-12-06 13:00:00,33.24,33.24,33.22,33.23,24600.0,25.2849,25.2849,25.2697,25.2773,24600.0
2013-12-06 13:10:00,33.22,33.23,33.2,33.22,35000.0,25.2697,25.2773,25.2544,25.2697,35000.0
2013-12-06 13:20:00,33.22,33.22,33.18,33.19,79000.0,25.2697,25.2697,25.2392,25.2468,79000.0
2013-12-06 13:30:00,33.19,33.24,33.19,33.24,52200.0,25.2468,25.2849,25.2468,25.2849,52200.0
2013-12-06 13:40:00,33.24,33.33,33.24,33.32,40600.0,25.2849,25.3533,25.2849,25.3457,40600.0
2013-12-06 13:50:00,33.32,33.33,33.29,33.3,20800.0,25.3457,25.3533,25.3229,25.3305,20800.0
2013-12-06 14:00:00,33.3,33.36,33.3,33.36,24400.0,25.3305,25.3762,25.3305,25.3762,24400.0
2013-12-06 14:10:00,33.37,33.37,33.31,33.31,23800.0,25.3838,25.3838,25.3381,25.3381,23800.0
2013-12-06 14:20:00,33.3,33.33,33.3,33.31,13400.0,25.3305,25.3533,25.3305,25.3381,13400.0
2013-12-06 14:30:00,33.31,33.32,33.29,33.29,19800.0,25.3381,25.3457,25.3229,25.3229,19800.0
2013-12-06 14:40:00,33.29,33.32,33.29,33.3,25000.0,25.3229,25.3457,25.3229,25.3305,25000.0
2013-12-06 14:50:00,33.3,33.31,33.27,33.28,18600.0,25.3305,25.3381,25.3077,25.3153,18600.0
2013-12-06 15:00:00,33.29,33.29,33.26,33.28,35600.0,25.3229,25.3229,25.3001,25.3153,35600.0
2013-12-06 15:10:00,33.28,33.29,33.27,33.28,59000.0,25.3153,25.3229,25.3077,25.3153,59000.0
2013-12-06 15:20:00,33.28,33.3,33.27,33.3,43000.0,25.3153,25.3305,25.3077,25.3305,43000.0
2013-12-06 15:30:00,33.3,33.34,33.3,33.32,69000.0,25.3305,25.3609,25.3305,25.3457,69000.0
2013-12-06 15:40:00,33.31,33.33,33.27,33.31,147000.0,25.3381,25.3533,25.3077,25.3381,147000.0
2013-12-06 15:50:00,33.31,33.34,33.29,33.32,321600.0,25.3381,25.3609,25.3229,25.3457,321600.0
2013-12-09 09:30:00,33.29,33.3,33.18,33.23,285200.0,25.3229,25.3305,25.2392,25.2773,285200.0
2013-12-09 09:40:00,33.23,33.25,33.19,33.23,90800.0,25.2773,25.2925,25.2468,25.2773,90800.0
2013-12-09 09:50:00,33.23,33.34,33.22,33.33,128600.0,25.2773,25.3609,25.2697,25.3533,128600.0
2013-12-09 10:00:00,33.32,33.33,33.27,33.3,57400.0,25.3457,25.3533,25.3077,25.3305,57400.0
2013-12-09 10:10:00,33.31,33.35,33.3,33.33,67400.0,25.3381,25.3685,25.3305,25.3533,67400.0
2013-12-09 10:20:00,33.33,33.39,33.32,33.38,83200.0,25.3533,25.399,25.3457,25.3914,83200.0
2013-12-09 10:30:00,33.38,33.4,33.35,33.39,54600.0,25.3914,25.4066,25.3685,25.399,54600.0
2013-12-09 10:40:00,33.38,33.4,33.36,33.37,48200.0,25.3914,25.4066,25.3762,25.3838,48200.0
2013-12-09 10:50:00,33.38,33.4,33.37,33.38,34800.0,25.3914,25.4066,25.3838,25.3914,34800.0
2013-12-09 11:00:00,33.38,33.39,33.34,33.39,37400.0,25.3914,25.399,25.3609,25.399,37400.0
2013-12-09 11:10:00,33.38,33.39,33.35,33.37,56400.0,25.3914,25.399,25.3685,25.3838,56400.0
2013-12-09 11:20:00,33.38,33.41,33.37,33.4,56400.0,25.3914,25.4142,25.3838,25.4066,56400.0
2013-12-09 11:30:00,33.39,33.4,33.37,33.4,38000.0,25.399,25.4066,25.3838,25.4066,38000.0
2013-12-09 11:40:00,33.4,33.4,33.37,33.37,33200.0,25.4066,25.4066,25.3838,25.3838,33200.0
2013-12-09 11:50:00,33.38,33.4,33.37,33.37,53200.0,25.3914,25.4066,25.3838,25.3838,53200.0
2013-12-09 12:00:00,33.37,33.38,33.32,33.32,60600.0,25.3838,25.3914,25.3457,25.3457,60600.0
2013-12-09 12:10:00,33.32,33.34,33.3,33.33,42400.0,25.3457,25.3609,25.3305,25.3533,42400.0
2013-12-09 12:20:00,33.32,33.34,33.3,33.3,32600.0,25.3457,25.3609,25.3305,25.3305,32600.0
2013-12-09 12:30:00,33.31,33.35,33.31,33.35,26000.0,25.3381,25.3685,25.3381,25.3685,26000.0
2013-12-09 12:40:00,33.35,33.35,33.32,33.32,28600.0,25.3685,25.3685,25.3457,25.3457,28600.0
2013-12-09 12:50:00,33.33,33.33,33.3,33.3,19400.0,25.3533,25.3533,25.3305,25.3305,19400.0
2013-12-09 13:00:00,33.3,33.32,33.29,33.3,40800.0,25.3305,25.3457,25.3229,25.3305,40800.0
2013-12-09 13:10:00,33.3,33.33,33.3,33.3,38600.0,25.3305,25.3533,25.3305,25.3305,38600.0
2013-12-09 13:20:00,33.31,33.33,33.3,33.3,32200.0,25.3381,25.3533,25.3305,25.3305,32200.0
2013-12-09 13:30:00,33.29,33.3,33.29,33.29,42800.0,25.3229,25.3305,25.3229,25.3229,42800.0
2013-12-09 13:40:00,33.29,33.29,33.25,33.27,44800.0,25.3229,25.3229,25.2925,25.3077,44800.0
2013-12-09 13:50:00,33.27,33.27,33.23,33.25,86800.0,25.3077,25.3077,25.2773,25.2925,86800.0
2013-12-09 14:00:00,33.25,33.26,33.24,33.25,280800.0,25.2925,25.3001,25.2849,25.2925,280800.0
2013-12-09 14:10:00,33.25,33.26,33.19,33.2,53800.0,25.2925,25.3001,25.2468,25.2544,53800.0
2013-12-09 14:20:00,33.2,33.21,33.17,33.17,103400.0,25.2544,25.2621,25.2316,25.2316,103400.0
2013-12-09 14:30:00,33.17,33.18,33.12,33.15,185800.0,25.2316,25.2392,25.1936,25.2164,185800.0
2013-12-09 14:40:00,33.15,33.16,33.13,33.15,100200.0,25.2164,25.224,25.2012,25.2164,100200.0
2013-12-09 14:50:00,33.15,33.23,33.15,33.19,68800.0,25.2164,25.2773,25.2164,25.2468,68800.0
2013-12-09 15:00:00,33.19,33.2,33.18,33.2,69800.0,25.2468,25.2544,25.2392,25.2544,69800.0
2013-12-09 15:10:00,33.2,33.21,33.19,33.2,90600.0,25.2544,25.2621,25.2468,25.2544,90600.0
2013-12-09 15:20:00,33.21,33.21,33.15,33.15,66800.0,25.2621,25.2621,25.2164,25.2164,66800.0
2013-12-09 15:30:00,33.16,33.18,33.15,33.17,100800.0,25.224,25.2392,25.2164,25.2316,100800.0
2013-12-09 15:40:00,33.16,33.24,33.15,33.24,172200.0,25.224,25.2849,25.2164,25.2849,172200.0
2013-12-09 15:50:00,33.23,33.24,33.19,33.22,339000.0,25.2773,25.2849,25.2468,25.2697,339000.0
2013-12-10 09:30:00,33.11,33.15,33.05,33.13,159600.0,25.186,25.2164,25.1403,25.2012,159600.0
2013-12-10 09:40:00,33.11,33.18,33.1,33.15,72800.0,25.186,25.2392,25.1784,25.2164,72800.0
2013-12-10 09:50:00,33.15,33.15,33.02,33.06,89400.0,25.2164,25.2164,25.1175,25.148,89400.0
2013-12-10 10:00:00,33.08,33.13,33.02,33.13,56800.0,25.1632,25.2012,25.1175,25.2012,56800.0
2013-12-10 10:10:00,33.13,33.13,33.09,33.09,68000.0,25.2012,25.2012,25.1708,25.1708,68000.0
2013-12-10 10:20:00,33.1,33.12,33.08,33.1,46000.0,25.1784,25.1936,25.1632,25.1784,46000.0
2013-12-10 10:30:00,33.09,33.16,33.07,33.14,55400.0,25.1708,25.224,25.1556,25.2088,55400.0
2013-12-10 10:40:00,33.13,33.15,33.06,33.09,123000.0,25.2012,25.2164,25.148,25.1708,123000.0
2013-12-10 10:50:00,33.09,33.15,33.07,33.09,57000.0,25.1708,25.2164,25.1556,25.1708,57000.0
2013-12-10 11:00:00,33.1,33.12,33.06,33.1,63600.0,25.1784,25.1936,25.148,25.1784,63600.0
2013-12-10 11:10:00,33.12,33.12,33.06,33.06,90800.0,25.1936,25.1936,25.148,25.148,90800.0
2013-12-10 11:20:00,33.06,33.08,33.05,33.06,66800.0,25.148,25.1632,25.1403,25.148,66800.0
2013-12-10 11:30:00,33.07,33.08,33.04,33.04,96400.0,25.1556,25.1632,25.1327,25.1327,96400.0
2013-12-10 11:40:00,33.04,33.06,33.03,33.05,44000.0,25.1327,25.148,25.1251,25.1403,44000.0
2013-12-10 11:50:00,33.04,33.05,33.02,33.04,69400.0,25.1327,25.1403,25.1175,25.1327,69400.0
2013-12-10 12:00:00,33.04,33.05,33.0,33.01,85800.0,25.1327,25.1403,25.1023,25.1099,85800.0
2013-12-10 12:10:00,33.01,33.04,33.01,33.02,58000.0,25.1099,25.1327,25.1099,25.1175,58000.0
2013-12-10 12:20:00,33.02,33.04,33.01,33.03,34000.0,25.1175,25.1327,25.1099,25.1251,34000.0
2013-12-10 12:30:00,33.04,33.05,33.02,33.04,34000.0,25.1327,25.1403,25.1175,25.1327,34000.0
2013-12-10 12:40:00,33.05,33.1,33.04,33.1,41400.0,25.1403,25.1784,25.1327,25.1784,41400.0
2013-12-10 12:50:00,33.1,33.12,33.09,33.12,128600.0,25.1784,25.1936,25.1708,25.1936,128600.0
2013-12-10 13:00:00,33.12,33.12,33.05,33.05,93600.0,25.1936,25.1936,25.1403,25.1403,93600.0
2013-12-10 13:10:00,33.05,33.06,33.02,33.04,96400.0,25.1403,25.148,25.1175,25.1327,96400.0
2013-12-10 13:20:00,33.04,33.09,33.04,33.07,45800.0,25.1327,25.1708,25.1327,25.1556,45800.0
2013-12-10 13:30:00,33.08,33.13,33.07,33.13,48800.0,25.1632,25.2012,25.1556,25.2012,48800.0
2013-12-10 13:40:00,33.13,33.17,33.13,33.16,194800.0,25.2012,25.2316,25.2012,25.224,194800.0
2013-12-10 13:50:00,33.16,33.18,33.12,33.15,149600.0,25.224,25.2392,25.1936,25.2164,149600.0
2013-12-10 14:00:00,33.15,33.18,33.13,33.18,152800.0,25.2164,25.2392,25.2012,25.2392,152800.0
2013-12-10 14:10:00,33.18,33.18,33.1,33.1,45800.0,25.2392,25.2392,25.1784,25.1784,45800.0
2013-12-10 14:20:00,33.1,33.11,33.07,33.09,120600.0,25.1784,25.186,25.1556,25.1708,120600.0
2013-12-10 14:30:00,33.1,33.1,33.09,33.09,59400.0,25.1784,25.1784,25.1708,25.1708,59400.0
2013-12-10 14:40:00,33.09,33.09,33.05,33.07,69800.0,25.1708,25.1708,25.1403,25.1556,69800.0
2013-12-10 14:50:00,33.07,33.11,33.06,33.1,55000.0,25.1556,25.186,25.148,25.1784,55000.0
2013-12-10 15:00:00,33.1,33.15,33.1,33.15,80200.0,25.1784,25.2164,25.1784,25.2164,80200.0
2013-12-10 15:10:00,33.14,33.14,33.09,33.1,63400.0,25.2088,25.2088,25.1708,25.1784,63400.0
2013-12-10 15:20:00,33.1,33.15,33.1,33.15,92800.0,25.1784,25.2164,25.1784,25.2164,92800.0
2013-12-10 15:30:00,33.15,33.2,33.15,33.17,129600.0,25.2164,25.2544,25.2164,25.2316,129600.0
2013-12-10 15:40:00,33.17,33.19,33.13,33.19,178000.0,25.2316,25.2468,25.2012,25.2468,178000.0
2013-12-10 15:50:00,33.19,33.19,33.13,33.13,262200.0,25.2468,25.2468,25.2012,25.2012,262200.0
2013-12-11 09:30:00,33.13,33.13,32.98,32.99,120600.0,25.2012,25.2012,25.0871,25.0947,120600.0
2013-12-11 09:40:00,32.99,33.05,32.97,33.02,251400.0,25.0947,25.1403,25.0795,25.1175,251400.0
2013-12-11 09:50:00,33.0,33.07,32.96,33.05,95600.0,25.1023,25.1556,25.0719,25.1403,95600.0
2013-12-11 10:00:00,33.04,33.05,32.96,33.0,108600.0,25.1327,25.1403,25.0719,25.1023,108600.0
2013-12-11 10:10:00,33.0,33.04,32.97,32.98,46600.0,25.1023,25.1327,25.0795,25.0871,46600.0
2013-12-11 10:20:00,32.96,33.01,32.91,32.91,82400.0,25.0719,25.1099,25.0339,25.0339,82400.0
2013-12-11 10:30:00,32.91,32.96,32.88,32.9,52600.0,25.0339,25.0719,25.011,25.0262,52600.0
2013-12-11 10:40:00,32.91,32.96,32.91,32.96,60600.0,25.0339,25.0719,25.0339,25.0719,60600.0
2013-12-11 10:50:00,32.96,33.0,32.95,32.98,49800.0,25.0719,25.1023,25.0643,25.0871,49800.0
2013-12-11 11:00:00,32.99,32.99,32.94,32.96,53400.0,25.0947,25.0947,25.0567,25.0719,53400.0
2013-12-11 11:10:00,32.96,32.98,32.9,32.93,46000.0,25.0719,25.0871,25.0262,25.0491,46000.0
2013-12-11 11:20:00,32.93,32.96,32.91,32.95,57800.0,25.0491,25.0719,25.0339,25.0643,57800.0
2013-12-11 11:30:00,32.94,32.95,32.9,32.91,52200.0,25.0567,25.0643,25.0262,25.0339,52200.0
2013-12-11 11:40:00,32.92,32.93,32.9,32.91,63600.0,25.0415,25.0491,25.0262,25.0339,63600.0
2013-12-11 11:50:00,32.91,32.94,32.88,32.94,63400.0,25.0339,25.0567,25.011,25.0567,63400.0
2013-12-11 12:00:00,32.94,32.94,32.89,32.91,70600.0,25.0567,25.0567,25.0186,25.0339,70600.0
2013-12-11 12:10:00,32.91,32.92,32.88,32.91,39200.0,25.0339,25.0415,25.011,25.0339,39200.0
2013-12-11 12:20:00,32.91,32.93,32.87,32.88,43200.0,25.0339,25.0491,25.0034,25.011,43200.0
2013-12-11 12:30:00,32.88,32.94,32.88,32.93,56200.0,25.011,25.0567,25.011,25.0491,56200.0
2013-12-11 12:40:00,32.93,32.97,32.92,32.95,38800.0,25.0491,25.0795,25.0415,25.0643,38800.0
2013-12-11 12:50:00,32.95,32.96,32.9,32.91,45600.0,25.0643,25.0719,25.0262,25.0339,45600.0
2013-12-11 13:00:00,32.91,32.98,32.91,32.96,45400.0,25.0339,25.0871,25.0339,25.0719,45400.0
2013-12-11 13:10:00,32.96,32.98,32.95,32.97,34400.0,25.0719,25.0871,25.0643,25.0795,34400.0
2013-12-11 13:20:00,32.97,33.01,32.97,32.99,36400.0,25.0795,25.1099,25.0795,25.0947,36400.0
2013-12-11 13:30:00,32.99,33.02,32.97,33.02,58400.0,25.0947,25.1175,25.0795,25.1175,58400.0
2013-12-11 13:40:00,33.02,33.11,33.02,33.11,99000.0,25.1175,25.186,25.1175,25.186,99000.0
2013-12-11 13:50:00,33.12,33.13,33.1,33.12,49000.0,25.1936,25.2012,25.1784,25.1936,49000.0
2013-12-11 14:00:00,33.13,33.13,33.06,33.07,73400.0,25.2012,25.2012,25.148,25.1556,73400.0
2013-12-11 14:10:00,33.06,33.07,32.99,32.99,64400.0,25.148,25.1556,25.0947,25.0947,64400.0
2013-12-11 14:20:00,32.99,33.02,32.97,33.02,49200.0,25.0947,25.1175,25.0795,25.1175,49200.0
2013-12-11 14:30:00,33.01,33.01,32.96,32.97,54200.0,25.1099,25.1099,25.0719,25.0795,54200.0
2013-12-11 14:40:00,32.97,33.02,32.96,33.0,93600.0,25.0795,25.1175,25.0719,25.1023,93600.0
2013-12-11 14:50:00,33.0,33.01,32.95,32.97,91000.0,25.1023,25.1099,25.0643,25.0795,91000.0
2013-12-11 15:00:00,32.97,33.01,32.96,32.97,124200.0,25.0795,25.1099,25.0719,25.0795,124200.0
2013-12-11 15:10:00,32.97,32.98,32.95,32.96,120800.0,25.0795,25.0871,25.0643,25.0719,120800.0
2013-12-11 15:20:00,32.96,32.98,32.92,32.93,138400.0,25.0719,25.0871,25.0415,25.0491,138400.0
2013-12-11 15:30:00,32.93,32.95,32.89,32.9,175800.0,25.0491,25.0643,25.0186,25.0262,175800.0
2013-12-11 15:40:00,32.9,32.9,32.8,32.84,586600.0,25.0262,25.0262,24.9502,24.9806,586600.0
2013-12-11 15:50:00,32.83,32.87,32.81,32.85,419600.0,24.973,25.0034,24.9578,24.9882,419600.0
2013-12-12 09:30:00,32.91,32.97,32.79,32.88,154600.0,25.0339,25.0795,24.9426,25.011,154600.0
2013-12-12 09:40:00,32.88,32.99,32.88,32.9,67000.0,25.011,25.0947,25.011,25.0262,67000.0
2013-12-12 09:50:00,32.9,32.95,32.83,32.83,93800.0,25.0262,25.0643,24.973,24.973,93800.0
2013-12-12 10:00:00,32.83,32.9,32.81,32.88,50800.0,24.973,25.0262,24.9578,25.011,50800.0
2013-12-12 10:10:00,32.87,32.9,32.79,32.8,77600.0,25.0034,25.0262,24.9426,24.9502,77600.0
2013-12-12 10:20:00,32.81,32.86,32.81,32.85,107200.0,24.9578,24.9958,24.9578,24.9882,107200.0
2013-12-12 10:30:00,32.84,32.86,32.8,32.86,90200.0,24.9806,24.9958,24.9502,24.9958,90200.0
2013-12-12 10:40:00,32.87,32.88,32.83,32.85,75600.0,25.0034,25.011,24.973,24.9882,75600.0
2013-12-12 10:50:00,32.85,32.9,32.83,32.89,49800.0,24.9882,25.0262,24.973,25.0186,49800.0
2013-12-12 11:00:00,32.89,32.97,32.89,32.97,38400.0,25.0186,25.0795,25.0186,25.0795,38400.0
2013-12-12 11:10:00,32.96,32.96,32.9,32.91,32400.0,25.0719,25.0719,25.0262,25.0339,32400.0
2013-12-12 11:20:00,32.91,32.91,32.84,32.87,85000.0,25.0339,25.0339,24.9806,25.0034,85000.0
2013-12-12 11:30:00,32.85,32.88,32.83,32.84,68600.0,24.9882,25.011,24.973,24.9806,68600.0
2013-12-12 11:40:00,32.85,32.85,32.78,32.79,66600.0,24.9882,24.9882,24.935,24.9426,66600.0
2013-12-12 11:50:00,32.79,32.85,32.79,32.84,92800.0,24.9426,24.9882,24.9426,24.9806,92800.0
2013-12-12 12:00:00,32.84,32.86,32.81,32.85,118200.0,24.9806,24.9958,24.9578,24.9882,118200.0
2013-12-12 12:10:00,32.85,32.86,32.8,32.82,136000.0,24.9882,24.9958,24.9502,24.9654,136000.0
2013-12-12 12:20:00,32.83,32.85,32.77,32.82,129200.0,24.973,24.9882,24.9274,24.9654,129200.0
2013-12-12 12:30:00,32.81,32.86,32.79,32.83,84200.0,24.9578,24.9958,24.9426,24.973,84200.0
2013-12-12 12:40:00,32.82,32.86,32.82,32.85,76400.0,24.9654,24.9958,24.9654,24.9882,76400.0
2013-12-12 12:50:00,32.85,32.87,32.83,32.85,59600.0,24.9882,25.0034,24.973,24.9882,59600.0
2013-12-12 13:00:00,32.85,32.88,32.83,32.84,51400.0,24.9882,25.011,24.973,24.9806,51400.0
2013-12-12 13:10:00,32.83,32.88,32.83,32.88,48000.0,24.973,25.011,24.973,25.011,48000.0
2013-12-12 13:20:00,32.88,32.9,32.85,32.87,51800.0,25.011,25.0262,24.9882,25.0034,51800.0
2013-12-12 13:30:00,32.87,32.93,32.86,32.93,54200.0,25.0034,25.0491,24.9958,25.0491,54200.0
2013-12-12 13:40:00,32.93,32.93,32.86,32.86,56000.0,25.0491,25.0491,24.9958,24.9958,56000.0
2013-12-12 13:50:00,32.87,32.88,32.82,32.85,78000.0,25.0034,25.011,24.9654,24.9882,78000.0
2013-12-12 14:00:00,32.85,32.9,32.85,32.9,72200.0,24.9882,25.0262,24.9882,25.0262,72200.0
2013-12-12 14:10:00,32.9,32.92,32.9,32.92,70200.0,25.0262,25.0415,25.0262,25.0415,70200.0
2013-12-12 14:20:00,32.92,32.93,32.91,32.92,63000.0,25.0415,25.0491,25.0339,25.0415,63000.0
2013-12-12 14:30:00,32.92,32.96,32.92,32.93,72400.0,25.0415,25.0719,25.0415,25.0491,72400.0
2013-12-12 14:40:00,32.93,32.94,32.88,32.89,66200.0,25.0491,25.0567,25.011,25.0186,66200.0
2013-12-12 14:50:00,32.88,32.94,32.88,32.92,81200.0,25.011,25.0567,25.011,25.0415,81200.0
2013-12-12 15:00:00,32.92,32.92,32.88,32.88,96000.0,25.0415,25.0415,25.011,25.011,96000.0
2013-12-12 15:10:00,32.88,32.89,32.85,32.86,172800.0,25.011,25.0186,24.9882,24.9958,172800.0
2013-12-12 15:20:00,32.85,32.9,32.85,32.87,77400.0,24.9882,25.0262,24.9882,25.0034,77400.0
2013-12-12 15:30:00,32.87,32.88,32.84,32.85,355800.0,25.0034,25.011,24.9806,24.9882,355800.0
2013-12-12 15:40:00,32.85,32.86,32.8,32.81,320800.0,24.9882,24.9958,24.9502,24.9578,320800.0
2013-12-12 15:50:00,32.81,32.85,32.8,32.82,636200.0,24.9578,24.9882,24.9502,24.9654,636200.0
2013-12-13 09:30:00,32.96,33.02,32.8,32.97,151800.0,25.0719,25.1175,24.9502,25.0795,151800.0
2013-12-13 09:40:00,32.97,32.99,32.91,32.93,43000.0,25.0795,25.0947,25.0339,25.0491,43000.0
2013-12-13 09:50:00,32.94,32.96,32.88,32.88,60200.0,25.0567,25.0719,25.011,25.011,60200.0
2013-12-13 10:00:00,32.9,32.99,32.88,32.98,75400.0,25.0262,25.0947,25.011,25.0871,75400.0
2013-12-13 10:10:00,32.98,33.01,32.93,32.95,106400.0,25.0871,25.1099,25.0491,25.0643,106400.0
2013-12-13 10:20:00,32.94,32.95,32.9,32.93,62800.0,25.0567,25.0643,25.0262,25.0491,62800.0
2013-12-13 10:30:00,32.93,32.95,32.92,32.94,40800.0,25.0491,25.0643,25.0415,25.0567,40800.0
2013-12-13 10:40:00,32.94,32.95,32.91,32.92,60800.0,25.0567,25.0643,25.0339,25.0415,60800.0
2013-12-13 10:50:00,32.92,32.94,32.91,32.92,57600.0,25.0415,25.0567,25.0339,25.0415,57600.0
2013-12-13 11:00:00,32.93,32.94,32.92,32.93,60600.0,25.0491,25.0567,25.0415,25.0491,60600.0
2013-12-13 11:10:00,32.92,32.93,32.88,32.92,93000.0,25.0415,25.0491,25.011,25.0415,93000.0
2013-12-13 11:20:00,32.92,32.94,32.9,32.91,41800.0,25.0415,25.0567,25.0262,25.0339,41800.0
2013-12-13 11:30:00,32.9,32.95,32.9,32.93,35400.0,25.0262,25.0643,25.0262,25.0491,35400.0
2013-12-13 11:40:00,32.94,32.98,32.94,32.95,50600.0,25.0567,25.0871,25.0567,25.0643,50600.0
2013-12-13 11:50:00,32.94,32.98,32.94,32.97,28800.0,25.0567,25.0871,25.0567,25.0795,28800.0
2013-12-13 12:00:00,32.97,32.99,32.96,32.97,41000.0,25.0795,25.0947,25.0719,25.0795,41000.0
2013-12-13 12:10:00,32.97,32.99,32.97,32.99,39200.0,25.0795,25.0947,25.0795,25.0947,39200.0
2013-12-13 12:20:00,32.99,33.04,32.99,33.02,67600.0,25.0947,25.1327,25.0947,25.1175,67600.0
2013-12-13 12:30:00,33.03,33.03,32.99,33.01,34000.0,25.1251,25.1251,25.0947,25.1099,34000.0
2013-12-13 12:40:00,33.02,33.02,32.99,33.0,38200.0,25.1175,25.1175,25.0947,25.1023,38200.0
2013-12-13 12:50:00,32.99,33.04,32.99,33.04,33000.0,25.0947,25.1327,25.0947,25.1327,33000.0
2013-12-13 13:00:00,33.03,33.06,33.03,33.05,55200.0,25.1251,25.148,25.1251,25.1403,55200.0
2013-12-13 13:10:00,33.05,33.07,33.05,33.06,32800.0,25.1403,25.1556,25.1403,25.148,32800.0
2013-12-13 13:20:00,33.05,33.06,33.04,33.06,42200.0,25.1403,25.148,25.1327,25.148,42200.0
2013-12-13 13:30:00,33.05,33.09,33.05,33.07,41400.0,25.1403,25.1708,25.1403,25.1556,41400.0
2013-12-13 13:40:00,33.06,33.1,33.06,33.1,31000.0,25.148,25.1784,25.148,25.1784,31000.0
2013-12-13 13:50:00,33.1,33.13,33.08,33.09,44200.0,25.1784,25.2012,25.1632,25.1708,44200.0
2013-12-13 14:00:00,33.09,33.09,33.02,33.06,78000.0,25.1708,25.1708,25.1175,25.148,78000.0
2013-12-13 14:10:00,33.06,33.06,33.01,33.02,55400.0,25.148,25.148,25.1099,25.1175,55400.0
2013-12-13 14:20:00,33.03,33.05,33.01,33.03,56200.0,25.1251,25.1403,25.1099,25.1251,56200.0
2013-12-13 14:30:00,33.04,33.05,33.01,33.01,67600.0,25.1327,25.1403,25.1099,25.1099,67600.0
2013-12-13 14:40:00,33.02,33.04,33.01,33.02,41200.0,25.1175,25.1327,25.1099,25.1175,41200.0
2013-12-13 14:50:00,33.02,33.06,33.02,33.05,50400.0,25.1175,25.148,25.1175,25.1403,50400.0
2013-12-13 15:00:00,33.06,33.07,33.04,33.05,44400.0,25.148,25.1556,25.1327,25.1403,44400.0
2013-12-13 15:10:00,33.05,33.06,33.03,33.06,38600.0,25.1403,25.148,25.1251,25.148,38600.0
2013-12-13 15:20:00,33.06,33.1,33.06,33.08,66200.0,25.148,25.1784,25.148,25.1632,66200.0
2013-12-13 15:30:00,33.08,33.08,33.03,33.04,150600.0,25.1632,25.1632,25.1251,25.1327,150600.0
2013-12-13 15:40:00,33.04,33.06,33.02,33.02,197800.0,25.1327,25.148,25.1175,25.1175,197800.0
2013-12-13 15:50:00,33.02,33.06,32.98,32.98,335600.0,25.1175,25.148,25.0871,25.0871,335600.0
2013-12-16 09:30:00,33.16,33.16,32.99,33.02,187800.0,25.224,25.224,25.0947,25.1175,187800.0
2013-12-16 09:40:00,33.05,33.16,33.0,33.09,124400.0,25.1403,25.224,25.1023,25.1708,124400.0
2013-12-16 09:50:00,33.09,33.17,33.07,33.17,111400.0,25.1708,25.2316,25.1556,25.2316,111400.0
2013-12-16 10:00:00,33.17,33.19,33.14,33.17,85000.0,25.2316,25.2468,25.2088,25.2316,85000.0
2013-12-16 10:10:00,33.18,33.27,33.17,33.27,204800.0,25.2392,25.3077,25.2316,25.3077,204800.0
2013-12-16 10:20:00,33.26,33.27,33.24,33.27,86200.0,25.3001,25.3077,25.2849,25.3077,86200.0
2013-12-16 10:30:00,33.26,33.26,33.21,33.24,100400.0,25.3001,25.3001,25.2621,25.2849,100400.0
2013-12-16 10:40:00,33.24,33.29,33.22,33.28,47800.0,25.2849,25.3229,25.2697,25.3153,47800.0
2013-12-16 10:50:00,33.28,33.3,33.27,33.29,43400.0,25.3153,25.3305,25.3077,25.3229,43400.0
2013-12-16 11:00:00,33.28,33.29,33.24,33.27,70400.0,25.3153,25.3229,25.2849,25.3077,70400.0
2013-12-16 11:10:00,33.27,33.31,33.27,33.29,54200.0,25.3077,25.3381,25.3077,25.3229,54200.0
2013-12-16 11:20:00,33.29,33.29,33.26,33.29,53800.0,25.3229,25.3229,25.3001,25.3229,53800.0
2013-12-16 11:30:00,33.29,33.3,33.27,33.3,68600.0,25.3229,25.3305,25.3077,25.3305,68600.0
2013-12-16 11:40:00,33.3,33.31,33.27,33.28,62200.0,25.3305,25.3381,25.3077,25.3153,62200.0
2013-12-16 11:50:00,33.28,33.31,33.27,33.28,37000.0,25.3153,25.3381,25.3077,25.3153,37000.0
2013-12-16 12:00:00,33.28,33.3,33.27,33.28,41600.0,25.3153,25.3305,25.3077,25.3153,41600.0
2013-12-16 12:10:00,33.29,33.29,33.26,33.27,35000.0,25.3229,25.3229,25.3001,25.3077,35000.0
2013-12-16 12:20:00,33.27,33.27,33.22,33.22,36200.0,25.3077,25.3077,25.2697,25.2697,36200.0
2013-12-16 12:30:00,33.22,33.23,33.2,33.2,27400.0,25.2697,25.2773,25.2544,25.2544,27400.0
2013-12-16 12:40:00,33.2,33.21,33.14,33.16,111400.0,25.2544,25.2621,25.2088,25.224,111400.0
2013-12-16 12:50:00,33.16,33.18,33.15,33.17,70400.0,25.224,25.2392,25.2164,25.2316,70400.0
2013-12-16 13:00:00,33.17,33.17,33.09,33.13,59000.0,25.2316,25.2316,25.1708,25.2012,59000.0
2013-12-16 13:10:00,33.15,33.21,33.14,33.21,67800.0,25.2164,25.2621,25.2088,25.2621,67800.0
2013-12-16 13:20:00,33.21,33.21,33.18,33.2,81000.0,25.2621,25.2621,25.2392,25.2544,81000.0
2013-12-16 13:30:00,33.2,33.22,33.19,33.2,38800.0,25.2544,25.2697,25.2468,25.2544,38800.0
2013-12-16 13:40:00,33.2,33.23,33.18,33.23,47200.0,25.2544,25.2773,25.2392,25.2773,47200.0
2013-12-16 13:50:00,33.23,33.25,33.22,33.24,50800.0,25.2773,25.2925,25.2697,25.2849,50800.0
2013-12-16 14:00:00,33.25,33.27,33.24,33.24,70000.0,25.2925,25.3077,25.2849,25.2849,70000.0
2013-12-16 14:10:00,33.24,33.26,33.24,33.24,38800.0,25.2849,25.3001,25.2849,25.2849,38800.0
2013-12-16 14:20:00,33.24,33.25,33.23,33.24,34800.0,25.2849,25.2925,25.2773,25.2849,34800.0
2013-12-16 14:30:00,33.24,33.24,33.21,33.22,51000.0,25.2849,25.2849,25.2621,25.2697,51000.0
2013-12-16 14:40:00,33.22,33.23,33.21,33.23,37400.0,25.2697,25.2773,25.2621,25.2773,37400.0
2013-12-16 14:50:00,33.23,33.24,33.19,33.2,43000.0,25.2773,25.2849,25.2468,25.2544,43000.0
2013-12-16 15:00:00,33.2,33.21,33.19,33.21,45800.0,25.2544,25.2621,25.2468,25.2621,45800.0
2013-12-16 15:10:00,33.21,33.23,33.21,33.22,67200.0,25.2621,25.2773,25.2621,25.2697,67200.0
2013-12-16 15:20:00,33.22,33.22,33.19,33.2,80200.0,25.2697,25.2697,25.2468,25.2544,80200.0
2013-12-16 15:30:00,33.21,33.25,33.2,33.25,119800.0,25.2621,25.2925,25.2544,25.2925,119800.0
2013-12-16 15:40:00,33.24,33.25,33.2,33.21,191600.0,25.2849,25.2925,25.2544,25.2621,191600.0
2013-12-16 15:50:00,33.21,33.22,33.17,33.18,280000.0,25.2621,25.2697,25.2316,25.2392,280000.0
2013-12-17 09:30:00,33.19,33.22,32.99,32.99,130800.0,25.2468,25.2697,25.0947,25.0947,130800.0
2013-12-17 09:40:00,32.98,33.02,32.94,32.94,75400.0,25.0871,25.1175,25.0567,25.0567,75400.0
2013-12-17 09:50:00,32.96,33.05,32.94,33.04,63800.0,25.0719,25.1403,25.0567,25.1327,63800.0
2013-12-17 10:00:00,33.02,33.05,32.97,33.0,54200.0,25.1175,25.1403,25.0795,25.1023,54200.0
2013-12-17 10:10:00,33.0,33.07,33.0,33.01,54200.0,25.1023,25.1556,25.1023,25.1099,54200.0
2013-12-17 10:20:00,33.01,33.04,32.99,33.02,34400.0,25.1099,25.1327,25.0947,25.1175,34400.0
2013-12-17 10:30:00,33.02,33.05,32.99,33.04,63200.0,25.1175,25.1403,25.0947,25.1327,63200.0
2013-12-17 10:40:00,33.04,33.07,32.99,32.99,72800.0,25.1327,25.1556,25.0947,25.0947,72800.0
2013-12-17 10:50:00,32.99,33.02,32.99,33.02,45600.0,25.0947,25.1175,25.0947,25.1175,45600.0
2013-12-17 11:00:00,33.01,33.02,32.99,33.01,40000.0,25.1099,25.1175,25.0947,25.1099,40000.0
2013-12-17 11:10:00,33.01,33.01,32.99,33.0,44200.0,25.1099,25.1099,25.0947,25.1023,44200.0
2013-12-17 11:20:00,33.0,33.01,32.98,32.98,52600.0,25.1023,25.1099,25.0871,25.0871,52600.0
2013-12-17 11:30:00,32.98,32.99,32.97,32.98,57400.0,25.0871,25.0947,25.0795,25.0871,57400.0
2013-12-17 11:40:00,32.97,32.98,32.97,32.97,48000.0,25.0795,25.0871,25.0795,25.0795,48000.0
2013-12-17 11:50:00,32.97,32.99,32.97,32.98,46800.0,25.0795,25.0947,25.0795,25.0871,46800.0
2013-12-17 12:00:00,32.98,33.02,32.97,33.01,36000.0,25.0871,25.1175,25.0795,25.1099,36000.0
2013-12-17 12:10:00,33.02,33.03,33.0,33.02,29400.0,25.1175,25.1251,25.1023,25.1175,29400.0
2013-12-17 12:20:00,33.02,33.07,33.02,33.05,38400.0,25.1175,25.1556,25.1175,25.1403,38400.0
2013-12-17 12:30:00,33.05,33.08,33.05,33.07,49200.0,25.1403,25.1632,25.1403,25.1556,49200.0
2013-12-17 12:40:00,33.07,33.09,33.05,33.05,129200.0,25.1556,25.1708,25.1403,25.1403,129200.0
2013-12-17 12:50:00,33.05,33.06,33.04,33.05,51600.0,25.1403,25.148,25.1327,25.1403,51600.0
2013-12-17 13:00:00,33.05,33.05,33.01,33.01,53200.0,25.1403,25.1403,25.1099,25.1099,53200.0
2013-12-17 13:10:00,33.01,33.04,33.01,33.04,51800.0,25.1099,25.1327,25.1099,25.1327,51800.0
2013-12-17 13:20:00,33.04,33.06,32.99,33.01,81000.0,25.1327,25.148,25.0947,25.1099,81000.0
2013-12-17 13:30:00,33.01,33.02,32.99,33.01,48800.0,25.1099,25.1175,25.0947,25.1099,48800.0
2013-12-17 13:40:00,33.01,33.02,32.99,32.99,44600.0,25.1099,25.1175,25.0947,25.0947,44600.0
2013-12-17 13:50:00,32.99,32.99,32.98,32.99,59200.0,25.0947,25.0947,25.0871,25.0947,59200.0
2013-12-17 14:00:00,32.99,33.02,32.98,33.02,69000.0,25.0947,25.1175,25.0871,25.1175,69000.0
2013-12-17 14:10:00,33.02,33.06,33.02,33.05,46200.0,25.1175,25.148,25.1175,25.1403,46200.0
2013-12-17 14:20:00,33.05,33.1,33.05,33.09,65400.0,25.1403,25.1784,25.1403,25.1708,65400.0
2013-12-17 14:30:00,33.09,33.1,33.04,33.04,60400.0,25.1708,25.1784,25.1327,25.1327,60400.0
2013-12-17 14:40:00,33.05,33.07,33.02,33.04,35600.0,25.1403,25.1556,25.1175,25.1327,35600.0
2013-12-17 14:50:00,33.02,33.03,32.99,33.02,79000.0,25.1175,25.1251,25.0947,25.1175,79000.0
2013-12-17 15:00:00,33.02,33.03,33.01,33.02,68400.0,25.1175,25.1251,25.1099,25.1175,68400.0
2013-12-17 15:10:00,33.03,33.05,33.02,33.03,121000.0,25.1251,25.1403,25.1175,25.1251,121000.0
2013-12-17 15:20:00,33.02,33.04,33.02,33.02,83400.0,25.1175,25.1327,25.1175,25.1175,83400.0
2013-12-17 15:30:00,33.02,33.05,33.01,33.05,151200.0,25.1175,25.1403,25.1099,25.1403,151200.0
2013-12-17 15:40:00,33.05,33.05,33.02,33.03,199600.0,25.1403,25.1403,25.1175,25.1251,199600.0
2013-12-17 15:50:00,33.03,33.04,32.99,33.01,282800.0,25.1251,25.1327,25.0947,25.1099,282800.0
2013-12-18 09:30:00,33.13,33.15,33.01,33.08,158800.0,25.2012,25.2164,25.1099,25.1632,158800.0
2013-12-18 09:40:00,33.08,33.11,33.01,33.07,222600.0,25.1632,25.186,25.1099,25.1556,222600.0
2013-12-18 09:50:00,33.07,33.1,33.0,33.03,233400.0,25.1556,25.1784,25.1023,25.1251,233400.0
2013-12-18 10:00:00,33.03,33.07,33.0,33.06,70600.0,25.1251,25.1556,25.1023,25.148,70600.0
2013-12-18 10:10:00,33.07,33.1,33.07,33.09,29200.0,25.1556,25.1784,25.1556,25.1708,29200.0
2013-12-18 10:20:00,33.09,33.1,33.09,33.09,40800.0,25.1708,25.1784,25.1708,25.1708,40800.0
2013-12-18 10:30:00,33.09,33.1,33.08,33.1,52800.0,25.1708,25.1784,25.1632,25.1784,52800.0
2013-12-18 10:40:00,33.09,33.1,33.05,33.05,63200.0,25.1708,25.1784,25.1403,25.1403,63200.0
2013-12-18 10:50:00,33.05,33.06,33.01,33.05,106200.0,25.1403,25.148,25.1099,25.1403,106200.0
2013-12-18 11:00:00,33.05,33.06,33.02,33.02,49000.0,25.1403,25.148,25.1175,25.1175,49000.0
2013-12-18 11:10:00,33.02,33.04,33.01,33.02,56200.0,25.1175,25.1327,25.1099,25.1175,56200.0
2013-12-18 11:20:00,33.02,33.05,33.02,33.03,53000.0,25.1175,25.1403,25.1175,25.1251,53000.0
2013-12-18 11:30:00,33.01,33.02,32.99,32.99,54000.0,25.1099,25.1175,25.0947,25.0947,54000.0
2013-12-18 11:40:00,32.99,33.01,32.99,33.01,67600.0,25.0947,25.1099,25.0947,25.1099,67600.0
2013-12-18 11:50:00,33.0,33.02,33.0,33.01,38000.0,25.1023,25.1175,25.1023,25.1099,38000.0
2013-12-18 12:00:00,33.0,33.01,32.99,32.99,32600.0,25.1023,25.1099,25.0947,25.0947,32600.0
2013-12-18 12:10:00,32.99,33.02,32.99,33.0,37400.0,25.0947,25.1175,25.0947,25.1023,37400.0
2013-12-18 12:20:00,33.01,33.02,33.0,33.0,25200.0,25.1099,25.1175,25.1023,25.1023,25200.0
2013-12-18 12:30:00,33.0,33.01,32.98,32.98,28600.0,25.1023,25.1099,25.0871,25.0871,28600.0
2013-12-18 12:40:00,32.99,32.99,32.97,32.97,30800.0,25.0947,25.0947,25.0795,25.0795,30800.0
2013-12-18 12:50:00,32.97,32.98,32.95,32.95,39000.0,25.0795,25.0871,25.0643,25.0643,39000.0
2013-12-18 13:00:00,32.96,32.96,32.94,32.95,47000.0,25.0719,25.0719,25.0567,25.0643,47000.0
2013-12-18 13:10:00,32.95,32.95,32.9,32.92,80200.0,25.0643,25.0643,25.0262,25.0415,80200.0
2013-12-18 13:20:00,32.92,32.94,32.91,32.92,38200.0,25.0415,25.0567,25.0339,25.0415,38200.0
2013-12-18 13:30:00,32.92,32.92,32.87,32.89,64600.0,25.0415,25.0415,25.0034,25.0186,64600.0
2013-12-18 13:40:00,32.9,32.9,32.85,32.85,60000.0,25.0262,25.0262,24.9882,24.9882,60000.0
2013-12-18 13:50:00,32.85,33.02,32.84,32.89,97400.0,24.9882,25.1175,24.9806,25.0186,97400.0
2013-12-18 14:00:00,32.88,33.19,32.73,33.19,314600.0,25.011,25.2468,24.8969,25.2468,314600.0
2013-12-18 14:10:00,33.19,33.2,33.1,33.13,178000.0,25.2468,25.2544,25.1784,25.2012,178000.0
2013-12-18 14:20:00,33.12,33.13,33.08,33.12,219400.0,25.1936,25.2012,25.1632,25.1936,219400.0
2013-12-18 14:30:00,33.12,33.13,33.07,33.11,494800.0,25.1936,25.2012,25.1556,25.186,494800.0
2013-12-18 14:40:00,33.11,33.16,33.09,33.13,211600.0,25.186,25.224,25.1708,25.2012,211600.0
2013-12-18 14:50:00,33.13,33.15,33.1,33.13,216800.0,25.2012,25.2164,25.1784,25.2012,216800.0
2013-12-18 15:00:00,33.13,33.15,33.11,33.13,195800.0,25.2012,25.2164,25.186,25.2012,195800.0
2013-12-18 15:10:00,33.13,33.24,33.12,33.23,313400.0,25.2012,25.2849,25.1936,25.2773,313400.0
2013-12-18 15:20:00,33.24,33.29,33.21,33.23,226400.0,25.2849,25.3229,25.2621,25.2773,226400.0
2013-12-18 15:30:00,33.23,33.27,33.19,33.27,223800.0,25.2773,25.3077,25.2468,25.3077,223800.0
2013-12-18 15:40:00,33.27,33.31,33.23,33.23,446800.0,25.3077,25.3381,25.2773,25.2773,446800.0
2013-12-18 15:50:00,33.23,33.34,33.23,33.32,952600.0,25.2773,25.3609,25.2773,25.3457,952600.0
2013-12-19 09:30:00,33.13,33.13,32.99,33.1,239600.0,25.2012,25.2012,25.0947,25.1784,239600.0
2013-12-19 09:40:00,33.11,33.2,33.1,33.13,122200.0,25.186,25.2544,25.1784,25.2012,122200.0
2013-12-19 09:50:00,33.13,33.13,33.04,33.1,70200.0,25.2012,25.2012,25.1327,25.1784,70200.0
2013-12-19 10:00:00,33.08,33.11,33.03,33.08,136800.0,25.1632,25.186,25.1251,25.1632,136800.0
2013-12-19 10:10:00,33.08,33.09,33.02,33.05,105200.0,25.1632,25.1708,25.1175,25.1403,105200.0
2013-12-19 10:20:00,33.05,33.08,33.02,33.06,96600.0,25.1403,25.1632,25.1175,25.148,96600.0
2013-12-19 10:30:00,33.06,33.08,33.04,33.05,75400.0,25.148,25.1632,25.1327,25.1403,75400.0
2013-12-19 10:40:00,33.05,33.08,33.04,33.07,115400.0,25.1403,25.1632,25.1327,25.1556,115400.0
2013-12-19 10:50:00,33.07,33.12,33.07,33.08,109600.0,25.1556,25.1936,25.1556,25.1632,109600.0
2013-12-19 11:00:00,33.08,33.08,33.06,33.06,70000.0,25.1632,25.1632,25.148,25.148,70000.0
2013-12-19 11:10:00,33.07,33.07,33.04,33.05,117600.0,25.1556,25.1556,25.1327,25.1403,117600.0
2013-12-19 11:20:00,33.05,33.06,33.02,33.05,106800.0,25.1403,25.148,25.1175,25.1403,106800.0
2013-12-19 11:30:00,33.06,33.07,33.04,33.05,131200.0,25.148,25.1556,25.1327,25.1403,131200.0
2013-12-19 11:40:00,33.05,33.08,33.04,33.08,74400.0,25.1403,25.1632,25.1327,25.1632,74400.0
2013-12-19 11:50:00,33.07,33.07,33.05,33.06,65000.0,25.1556,25.1556,25.1403,25.148,65000.0
2013-12-19 12:00:00,33.06,33.06,33.04,33.06,46400.0,25.148,25.148,25.1327,25.148,46400.0
2013-12-19 12:10:00,33.05,33.08,33.05,33.07,54600.0,25.1403,25.1632,25.1403,25.1556,54600.0
2013-12-19 12:20:00,33.07,33.07,33.05,33.06,64600.0,25.1556,25.1556,25.1403,25.148,64600.0
2013-12-19 12:30:00,33.05,33.07,33.05,33.07,48400.0,25.1403,25.1556,25.1403,25.1556,48400.0
2013-12-19 12:40:00,33.07,33.09,33.06,33.06,43600.0,25.1556,25.1708,25.148,25.148,43600.0
2013-12-19 12:50:00,33.06,33.06,33.04,33.05,62200.0,25.148,25.148,25.1327,25.1403,62200.0
2013-12-19 13:00:00,33.05,33.07,33.04,33.06,54400.0,25.1403,25.1556,25.1327,25.148,54400.0
2013-12-19 13:10:00,33.05,33.06,33.04,33.05,109200.0,25.1403,25.148,25.1327,25.1403,109200.0
2013-12-19 13:20:00,33.05,33.05,33.03,33.03,98400.0,25.1403,25.1403,25.1251,25.1251,98400.0
2013-12-19 13:30:00,33.04,33.05,33.02,33.03,90800.0,25.1327,25.1403,25.1175,25.1251,90800.0
2013-12-19 13:40:00,33.03,33.04,33.0,33.0,151200.0,25.1251,25.1327,25.1023,25.1023,151200.0
2013-12-19 13:50:00,33.0,33.01,32.99,33.01,74600.0,25.1023,25.1099,25.0947,25.1099,74600.0
2013-12-19 14:00:00,33.01,33.02,32.99,33.01,85400.0,25.1099,25.1175,25.0947,25.1099,85400.0
2013-12-19 14:10:00,33.01,33.01,32.99,32.99,60800.0,25.1099,25.1099,25.0947,25.0947,60800.0
2013-12-19 14:20:00,32.99,32.99,32.98,32.98,114200.0,25.0947,25.0947,25.0871,25.0871,114200.0
2013-12-19 14:30:00,32.98,32.98,32.97,32.98,106600.0,25.0871,25.0871,25.0795,25.0871,106600.0
2013-12-19 14:40:00,32.98,32.98,32.97,32.97,97600.0,25.0871,25.0871,25.0795,25.0795,97600.0
2013-12-19 14:50:00,32.97,32.98,32.96,32.97,118200.0,25.0795,25.0871,25.0719,25.0795,118200.0
2013-12-19 15:00:00,32.97,32.99,32.96,32.98,98600.0,25.0795,25.0947,25.0719,25.0871,98600.0
2013-12-19 15:10:00,32.98,33.03,32.98,33.01,115600.0,25.0871,25.1251,25.0871,25.1099,115600.0
2013-12-19 15:20:00,33.02,33.02,32.99,32.99,100000.0,25.1175,25.1175,25.0947,25.0947,100000.0
2013-12-19 15:30:00,32.99,33.0,32.97,32.98,163200.0,25.0947,25.1023,25.0795,25.0871,163200.0
2013-12-19 15:40:00,32.98,32.99,32.96,32.97,263200.0,25.0871,25.0947,25.0719,25.0795,263200.0
2013-12-19 15:50:00,32.97,33.02,32.95,33.0,694800.0,25.0795,25.1175,25.0643,25.1023,694800.0
2013-12-20 09:30:00,32.96,33.06,32.94,33.05,1010000.0,25.0719,25.148,25.0567,25.1403,1010000.0
2013-12-20 09:40:00,33.06,33.25,33.06,33.2,103200.0,25.148,25.2925,25.148,25.2544,103200.0
2013-12-20 09:50:00,33.19,33.24,33.18,33.18,76800.0,25.2468,25.2849,25.2392,25.2392,76800.0
2013-12-20 10:00:00,33.19,33.21,33.13,33.17,96200.0,25.2468,25.2621,25.2012,25.2316,96200.0
2013-12-20 10:10:00,33.17,33.18,33.12,33.14,87600.0,25.2316,25.2392,25.1936,25.2088,87600.0
2013-12-20 10:20:00,33.15,33.15,33.11,33.12,115400.0,25.2164,25.2164,25.186,25.1936,115400.0
2013-12-20 10:30:00,33.12,33.13,33.08,33.09,71400.0,25.1936,25.2012,25.1632,25.1708,71400.0
2013-12-20 10:40:00,33.08,33.09,33.04,33.06,142600.0,25.1632,25.1708,25.1327,25.148,142600.0
2013-12-20 10:50:00,33.05,33.09,33.05,33.05,129400.0,25.1403,25.1708,25.1403,25.1403,129400.0
2013-12-20 11:00:00,33.05,33.06,32.99,32.99,128400.0,25.1403,25.148,25.0947,25.0947,128400.0
2013-12-20 11:10:00,32.99,33.05,32.98,33.05,126600.0,25.0947,25.1403,25.0871,25.1403,126600.0
2013-12-20 11:20:00,33.05,33.07,33.05,33.05,92800.0,25.1403,25.1556,25.1403,25.1403,92800.0
2013-12-20 11:30:00,33.06,33.1,33.05,33.06,135200.0,25.148,25.1784,25.1403,25.148,135200.0
2013-12-20 11:40:00,33.06,33.08,33.05,33.07,93800.0,25.148,25.1632,25.1403,25.1556,93800.0
2013-12-20 11:50:00,33.07,33.1,33.05,33.06,112600.0,25.1556,25.1784,25.1403,25.148,112600.0
2013-12-20 12:00:00,33.06,33.08,33.04,33.07,93600.0,25.148,25.1632,25.1327,25.1556,93600.0
2013-12-20 12:10:00,33.07,33.08,33.02,33.03,156200.0,25.1556,25.1632,25.1175,25.1251,156200.0
2013-12-20 12:20:00,33.04,33.06,33.02,33.03,107000.0,25.1327,25.148,25.1175,25.1251,107000.0
2013-12-20 12:30:00,33.04,33.07,33.02,33.07,98800.0,25.1327,25.1556,25.1175,25.1556,98800.0
2013-12-20 12:40:00,33.06,33.07,33.0,33.03,213400.0,25.148,25.1556,25.1023,25.1251,213400.0
2013-12-20 12:50:00,33.02,33.05,33.01,33.03,169600.0,25.1175,25.1403,25.1099,25.1251,169600.0
2013-12-20 13:00:00,33.04,33.08,33.03,33.04,140600.0,25.1327,25.1632,25.1251,25.1327,140600.0
2013-12-20 13:10:00,33.04,33.06,33.03,33.03,91600.0,25.1327,25.148,25.1251,25.1251,91600.0
2013-12-20 13:20:00,33.03,33.05,33.02,33.03,110200.0,25.1251,25.1403,25.1175,25.1251,110200.0
2013-12-20 13:30:00,33.02,33.05,33.02,33.02,129000.0,25.1175,25.1403,25.1175,25.1175,129000.0
2013-12-20 13:40:00,33.02,33.02,32.99,32.99,108400.0,25.1175,25.1175,25.0947,25.0947,108400.0
2013-12-20 13:50:00,32.99,33.04,32.99,33.0,192200.0,25.0947,25.1327,25.0947,25.1023,192200.0
2013-12-20 14:00:00,33.0,33.01,32.98,33.0,113800.0,25.1023,25.1099,25.0871,25.1023,113800.0
2013-12-20 14:10:00,33.0,33.01,32.99,33.0,128200.0,25.1023,25.1099,25.0947,25.1023,128200.0
2013-12-20 14:20:00,33.0,33.02,32.99,33.01,105400.0,25.1023,25.1175,25.0947,25.1099,105400.0
2013-12-20 14:30:00,33.01,33.02,32.99,32.99,163400.0,25.1099,25.1175,25.0947,25.0947,163400.0
2013-12-20 14:40:00,32.99,33.02,32.99,33.01,115200.0,25.0947,25.1175,25.0947,25.1099,115200.0
2013-12-20 14:50:00,33.01,33.01,32.99,32.99,124400.0,25.1099,25.1099,25.0947,25.0947,124400.0
2013-12-20 15:00:00,32.99,32.99,32.98,32.98,166000.0,25.0947,25.0947,25.0871,25.0871,166000.0
2013-12-20 15:10:00,32.98,32.99,32.96,32.97,144800.0,25.0871,25.0947,25.0719,25.0795,144800.0
2013-12-20 15:20:00,32.96,32.97,32.95,32.95,269800.0,25.0719,25.0795,25.0643,25.0643,269800.0
2013-12-20 15:30:00,32.96,32.96,32.92,32.93,270200.0,25.0719,25.0719,25.0415,25.0491,270200.0
2013-12-20 15:40:00,32.93,32.94,32.83,32.84,615000.0,25.0491,25.0567,24.973,24.9806,615000.0
2013-12-20 15:50:00,32.84,32.86,32.77,32.83,1305400.0,24.9806,24.9958,24.9274,24.973,1305400.0
2013-12-23 09:30:00,33.05,33.13,32.99,33.1,195400.0,25.1403,25.2012,25.0947,25.1784,195400.0
2013-12-23 09:40:00,33.1,33.24,33.1,33.24,177200.0,25.1784,25.2849,25.1784,25.2849,177200.0
2013-12-23 09:50:00,33.24,33.24,33.02,33.07,177600.0,25.2849,25.2849,25.1175,25.1556,177600.0
2013-12-23 10:00:00,33.07,33.22,33.07,33.21,90800.0,25.1556,25.2697,25.1556,25.2621,90800.0
2013-12-23 10:10:00,33.23,33.27,33.16,33.17,143800.0,25.2773,25.3077,25.224,25.2316,143800.0
2013-12-23 10:20:00,33.18,33.24,33.18,33.21,95200.0,25.2392,25.2849,25.2392,25.2621,95200.0
2013-12-23 10:30:00,33.21,33.22,33.14,33.17,80200.0,25.2621,25.2697,25.2088,25.2316,80200.0
2013-12-23 10:40:00,33.18,33.2,33.14,33.14,59400.0,25.2392,25.2544,25.2088,25.2088,59400.0
2013-12-23 10:50:00,33.15,33.15,33.11,33.13,49600.0,25.2164,25.2164,25.186,25.2012,49600.0
2013-12-23 11:00:00,33.12,33.16,33.12,33.15,58200.0,25.1936,25.224,25.1936,25.2164,58200.0
2013-12-23 11:10:00,33.15,33.2,33.15,33.2,62400.0,25.2164,25.2544,25.2164,25.2544,62400.0
2013-12-23 11:20:00,33.2,33.2,33.18,33.2,226400.0,25.2544,25.2544,25.2392,25.2544,226400.0
2013-12-23 11:30:00,33.2,33.2,33.19,33.19,65600.0,25.2544,25.2544,25.2468,25.2468,65600.0
2013-12-23 11:40:00,33.19,33.24,33.19,33.24,74600.0,25.2468,25.2849,25.2468,25.2849,74600.0
2013-12-23 11:50:00,33.24,33.27,33.23,33.23,54000.0,25.2849,25.3077,25.2773,25.2773,54000.0
2013-12-23 12:00:00,33.23,33.24,33.19,33.2,54200.0,25.2773,25.2849,25.2468,25.2544,54200.0
2013-12-23 12:10:00,33.21,33.22,33.19,33.2,59800.0,25.2621,25.2697,25.2468,25.2544,59800.0
2013-12-23 12:20:00,33.21,33.22,33.2,33.22,42800.0,25.2621,25.2697,25.2544,25.2697,42800.0
2013-12-23 12:30:00,33.22,33.22,33.2,33.21,50800.0,25.2697,25.2697,25.2544,25.2621,50800.0
2013-12-23 12:40:00,33.21,33.22,33.19,33.22,51800.0,25.2621,25.2697,25.2468,25.2697,51800.0
2013-12-23 12:50:00,33.22,33.23,33.2,33.2,70600.0,25.2697,25.2773,25.2544,25.2544,70600.0
2013-12-23 13:00:00,33.2,33.22,33.18,33.18,75800.0,25.2544,25.2697,25.2392,25.2392,75800.0
2013-12-23 13:10:00,33.19,33.19,33.16,33.17,101600.0,25.2468,25.2468,25.224,25.2316,101600.0
2013-12-23 13:20:00,33.18,33.18,33.16,33.18,106200.0,25.2392,25.2392,25.224,25.2392,106200.0
2013-12-23 13:30:00,33.18,33.18,33.16,33.16,111400.0,25.2392,25.2392,25.224,25.224,111400.0
2013-12-23 13:40:00,33.15,33.17,33.13,33.15,162600.0,25.2164,25.2316,25.2012,25.2164,162600.0
2013-12-23 13:50:00,33.15,33.15,33.13,33.15,62800.0,25.2164,25.2164,25.2012,25.2164,62800.0
2013-12-23 14:00:00,33.15,33.15,33.14,33.15,82400.0,25.2164,25.2164,25.2088,25.2164,82400.0
2013-12-23 14:10:00,33.15,33.18,33.15,33.18,115600.0,25.2164,25.2392,25.2164,25.2392,115600.0
2013-12-23 14:20:00,33.18,33.3,33.18,33.29,198800.0,25.2392,25.3305,25.2392,25.3229,198800.0
2013-12-23 14:30:00,33.3,33.3,33.24,33.24,83800.0,25.3305,25.3305,25.2849,25.2849,83800.0
2013-12-23 14:40:00,33.24,33.26,33.24,33.25,70000.0,25.2849,25.3001,25.2849,25.2925,70000.0
2013-12-23 14:50:00,33.25,33.27,33.24,33.26,102600.0,25.2925,25.3077,25.2849,25.3001,102600.0
2013-12-23 15:00:00,33.26,33.26,33.24,33.24,95400.0,25.3001,25.3001,25.2849,25.2849,95400.0
2013-12-23 15:10:00,33.24,33.26,33.24,33.25,108000.0,25.2849,25.3001,25.2849,25.2925,108000.0
2013-12-23 15:20:00,33.25,33.26,33.23,33.24,108200.0,25.2925,25.3001,25.2773,25.2849,108200.0
2013-12-23 15:30:00,33.24,33.27,33.24,33.25,115400.0,25.2849,25.3077,25.2849,25.2925,115400.0
2013-12-23 15:40:00,33.24,33.26,33.21,33.22,206400.0,25.2849,25.3001,25.2621,25.2697,206400.0
2013-12-23 15:50:00,33.22,33.22,33.16,33.18,514800.0,25.2697,25.2697,25.224,25.2392,514800.0
2013-12-24 09:30:00,33.12,33.22,33.08,33.13,161400.0,25.1936,25.2697,25.1632,25.2012,161400.0
2013-12-24 09:40:00,33.15,33.16,33.08,33.13,44600.0,25.2164,25.224,25.1632,25.2012,44600.0
2013-12-24 09:50:00,33.13,33.16,33.07,33.1,56600.0,25.2012,25.224,25.1556,25.1784,56600.0
2013-12-24 10:00:00,33.11,33.14,33.1,33.12,47200.0,25.186,25.2088,25.1784,25.1936,47200.0
2013-12-24 10:10:00,33.13,33.2,33.09,33.19,61400.0,25.2012,25.2544,25.1708,25.2468,61400.0
2013-12-24 10:20:00,33.19,33.21,33.19,33.19,68600.0,25.2468,25.2621,25.2468,25.2468,68600.0
2013-12-24 10:30:00,33.19,33.21,33.17,33.2,51400.0,25.2468,25.2621,25.2316,25.2544,51400.0
2013-12-24 10:40:00,33.2,33.2,33.14,33.14,91000.0,25.2544,25.2544,25.2088,25.2088,91000.0
2013-12-24 10:50:00,33.15,33.2,33.13,33.18,34000.0,25.2164,25.2544,25.2012,25.2392,34000.0
2013-12-24 11:00:00,33.19,33.2,33.17,33.2,73800.0,25.2468,25.2544,25.2316,25.2544,73800.0
2013-12-24 11:10:00,33.2,33.2,33.18,33.2,65800.0,25.2544,25.2544,25.2392,25.2544,65800.0
2013-12-24 11:20:00,33.2,33.21,33.18,33.2,66200.0,25.2544,25.2621,25.2392,25.2544,66200.0
2013-12-24 11:30:00,33.2,33.2,33.18,33.18,48600.0,25.2544,25.2544,25.2392,25.2392,48600.0
2013-12-24 11:40:00,33.18,33.2,33.18,33.2,65000.0,25.2392,25.2544,25.2392,25.2544,65000.0
2013-12-24 11:50:00,33.2,33.25,33.19,33.25,119400.0,25.2544,25.2925,25.2468,25.2925,119400.0
2013-12-24 12:00:00,33.25,33.25,33.21,33.23,57200.0,25.2925,25.2925,25.2621,25.2773,57200.0
2013-12-24 12:10:00,33.23,33.25,33.21,33.23,59000.0,25.2773,25.2925,25.2621,25.2773,59000.0
2013-12-24 12:20:00,33.23,33.27,33.22,33.26,85800.0,25.2773,25.3077,25.2697,25.3001,85800.0
2013-12-24 12:30:00,33.26,33.27,33.23,33.24,87800.0,25.3001,25.3077,25.2773,25.2849,87800.0
2013-12-24 12:40:00,33.24,33.26,33.23,33.24,118600.0,25.2849,25.3001,25.2773,25.2849,118600.0
2013-12-24 12:50:00,33.24,33.26,33.19,33.24,354000.0,25.2849,25.3001,25.2468,25.2849,354000.0
2013-12-26 09:30:00,33.21,33.27,33.16,33.19,214400.0,25.2621,25.3077,25.224,25.2468,214400.0
2013-12-26 09:40:00,33.21,33.33,33.19,33.33,96800.0,25.2621,25.3533,25.2468,25.3533,96800.0
2013-12-26 09:50:00,33.33,33.38,33.31,33.35,78200.0,25.3533,25.3914,25.3381,25.3685,78200.0
2013-12-26 10:00:00,33.35,33.45,33.35,33.43,68600.0,25.3685,25.4446,25.3685,25.4294,68600.0
2013-12-26 10:10:00,33.43,33.49,33.43,33.48,62400.0,25.4294,25.475,25.4294,25.4674,62400.0
2013-12-26 10:20:00,33.47,33.49,33.44,33.44,36000.0,25.4598,25.475,25.437,25.437,36000.0
2013-12-26 10:30:00,33.44,33.45,33.38,33.4,48600.0,25.437,25.4446,25.3914,25.4066,48600.0
2013-12-26 10:40:00,33.4,33.4,33.35,33.36,52600.0,25.4066,25.4066,25.3685,25.3762,52600.0
2013-12-26 10:50:00,33.37,33.39,33.35,33.37,29000.0,25.3838,25.399,25.3685,25.3838,29000.0
2013-12-26 11:00:00,33.35,33.41,33.35,33.38,76400.0,25.3685,25.4142,25.3685,25.3914,76400.0
2013-12-26 11:10:00,33.38,33.4,33.35,33.37,40200.0,25.3914,25.4066,25.3685,25.3838,40200.0
2013-12-26 11:20:00,33.37,33.4,33.35,33.35,20000.0,25.3838,25.4066,25.3685,25.3685,20000.0
2013-12-26 11:30:00,33.35,33.41,33.35,33.38,29800.0,25.3685,25.4142,25.3685,25.3914,29800.0
2013-12-26 11:40:00,33.38,33.41,33.38,33.4,30200.0,25.3914,25.4142,25.3914,25.4066,30200.0
2013-12-26 11:50:00,33.4,33.45,33.4,33.44,43000.0,25.4066,25.4446,25.4066,25.437,43000.0
2013-12-26 12:00:00,33.44,33.44,33.41,33.42,20400.0,25.437,25.437,25.4142,25.4218,20400.0
2013-12-26 12:10:00,33.42,33.42,33.39,33.4,23600.0,25.4218,25.4218,25.399,25.4066,23600.0
2013-12-26 12:20:00,33.4,33.41,33.38,33.41,26000.0,25.4066,25.4142,25.3914,25.4142,26000.0
2013-12-26 12:30:00,33.41,33.44,33.41,33.42,25200.0,25.4142,25.437,25.4142,25.4218,25200.0
2013-12-26 12:40:00,33.42,33.47,33.41,33.46,31800.0,25.4218,25.4598,25.4142,25.4522,31800.0
2013-12-26 12:50:00,33.46,33.47,33.42,33.44,23000.0,25.4522,25.4598,25.4218,25.437,23000.0
2013-12-26 13:00:00,33.43,33.48,33.43,33.47,34800.0,25.4294,25.4674,25.4294,25.4598,34800.0
2013-12-26 13:10:00,33.48,33.5,33.48,33.48,32000.0,25.4674,25.4826,25.4674,25.4674,32000.0
2013-12-26 13:20:00,33.49,33.49,33.46,33.49,28600.0,25.475,25.475,25.4522,25.475,28600.0
2013-12-26 13:30:00,33.49,33.5,33.48,33.49,36400.0,25.475,25.4826,25.4674,25.475,36400.0
2013-12-26 13:40:00,33.49,33.5,33.48,33.49,25400.0,25.475,25.4826,25.4674,25.475,25400.0
2013-12-26 13:50:00,33.49,33.52,33.49,33.52,125400.0,25.475,25.4979,25.475,25.4979,125400.0
2013-12-26 14:00:00,33.52,33.54,33.51,33.52,29200.0,25.4979,25.5131,25.4903,25.4979,29200.0
2013-12-26 14:10:00,33.52,33.54,33.52,33.54,34800.0,25.4979,25.5131,25.4979,25.5131,34800.0
2013-12-26 14:20:00,33.53,33.54,33.52,33.54,35400.0,25.5055,25.5131,25.4979,25.5131,35400.0
2013-12-26 14:30:00,33.54,33.55,33.52,33.53,40800.0,25.5131,25.5207,25.4979,25.5055,40800.0
2013-12-26 14:40:00,33.54,33.54,33.51,33.52,53200.0,25.5131,25.5131,25.4903,25.4979,53200.0
2013-12-26 14:50:00,33.52,33.56,33.52,33.55,39400.0,25.4979,25.5283,25.4979,25.5207,39400.0
2013-12-26 15:00:00,33.54,33.58,33.54,33.57,55000.0,25.5131,25.5435,25.5131,25.5359,55000.0
2013-12-26 15:10:00,33.57,33.67,33.57,33.67,208400.0,25.5359,25.612,25.5359,25.612,208400.0
2013-12-26 15:20:00,33.67,33.72,33.63,33.65,161000.0,25.612,25.65,25.5815,25.5968,161000.0
2013-12-26 15:30:00,33.64,33.65,33.61,33.63,139000.0,25.5891,25.5968,25.5663,25.5815,139000.0
2013-12-26 15:40:00,33.63,33.65,33.59,33.59,133200.0,25.5815,25.5968,25.5511,25.5511,133200.0
2013-12-26 15:50:00,33.59,33.6,33.55,33.56,295600.0,25.5511,25.5587,25.5207,25.5283,295600.0
2013-12-27 09:30:00,33.58,33.64,33.56,33.58,77800.0,25.5435,25.5891,25.5283,25.5435,77800.0
2013-12-27 09:40:00,33.56,33.58,33.44,33.56,50200.0,25.5283,25.5435,25.437,25.5283,50200.0
2013-12-27 09:50:00,33.55,33.59,33.52,33.56,29400.0,25.5207,25.5511,25.4979,25.5283,29400.0
2013-12-27 10:00:00,33.55,33.6,33.54,33.59,16200.0,25.5207,25.5587,25.5131,25.5511,16200.0
2013-12-27 10:10:00,33.58,33.58,33.54,33.55,31200.0,25.5435,25.5435,25.5131,25.5207,31200.0
2013-12-27 10:20:00,33.54,33.56,33.49,33.56,93000.0,25.5131,25.5283,25.475,25.5283,93000.0
2013-12-27 10:30:00,33.55,33.58,33.51,33.57,60800.0,25.5207,25.5435,25.4903,25.5359,60800.0
2013-12-27 10:40:00,33.57,33.6,33.56,33.57,39600.0,25.5359,25.5587,25.5283,25.5359,39600.0
2013-12-27 10:50:00,33.55,33.58,33.55,33.56,41400.0,25.5207,25.5435,25.5207,25.5283,41400.0
2013-12-27 11:00:00,33.56,33.59,33.56,33.57,37000.0,25.5283,25.5511,25.5283,25.5359,37000.0
2013-12-27 11:10:00,33.57,33.63,33.57,33.6,143800.0,25.5359,25.5815,25.5359,25.5587,143800.0
2013-12-27 11:20:00,33.6,33.61,33.58,33.59,65400.0,25.5587,25.5663,25.5435,25.5511,65400.0
2013-12-27 11:30:00,33.59,33.63,33.56,33.57,71000.0,25.5511,25.5815,25.5283,25.5359,71000.0
2013-12-27 11:40:00,33.57,33.62,33.57,33.62,46800.0,25.5359,25.5739,25.5359,25.5739,46800.0
2013-12-27 11:50:00,33.62,33.64,33.61,33.63,50400.0,25.5739,25.5891,25.5663,25.5815,50400.0
2013-12-27 12:00:00,33.63,33.69,33.62,33.67,69400.0,25.5815,25.6272,25.5739,25.612,69400.0
2013-12-27 12:10:00,33.67,33.67,33.63,33.64,45600.0,25.612,25.612,25.5815,25.5891,45600.0
2013-12-27 12:20:00,33.63,33.64,33.6,33.62,44600.0,25.5815,25.5891,25.5587,25.5739,44600.0
2013-12-27 12:30:00,33.62,33.63,33.61,33.63,19000.0,25.5739,25.5815,25.5663,25.5815,19000.0
2013-12-27 12:40:00,33.63,33.63,33.58,33.59,25000.0,25.5815,25.5815,25.5435,25.5511,25000.0
2013-12-27 12:50:00,33.58,33.58,33.55,33.56,23600.0,25.5435,25.5435,25.5207,25.5283,23600.0
2013-12-27 13:00:00,33.56,33.57,33.55,33.55,23200.0,25.5283,25.5359,25.5207,25.5207,23200.0
2013-12-27 13:10:00,33.55,33.56,33.52,33.56,33400.0,25.5207,25.5283,25.4979,25.5283,33400.0
2013-12-27 13:20:00,33.56,33.61,33.55,33.6,37200.0,25.5283,25.5663,25.5207,25.5587,37200.0
2013-12-27 13:30:00,33.6,33.6,33.58,33.6,26200.0,25.5587,25.5587,25.5435,25.5587,26200.0
2013-12-27 13:40:00,33.6,33.62,33.6,33.62,32000.0,25.5587,25.5739,25.5587,25.5739,32000.0
2013-12-27 13:50:00,33.63,33.63,33.58,33.58,30200.0,25.5815,25.5815,25.5435,25.5435,30200.0
2013-12-27 14:00:00,33.59,33.59,33.55,33.57,46600.0,25.5511,25.5511,25.5207,25.5359,46600.0
2013-12-27 14:10:00,33.57,33.59,33.55,33.55,47400.0,25.5359,25.5511,25.5207,25.5207,47400.0
2013-12-27 14:20:00,33.55,33.6,33.55,33.6,55800.0,25.5207,25.5587,25.5207,25.5587,55800.0
2013-12-27 14:30:00,33.6,33.63,33.6,33.62,46600.0,25.5587,25.5815,25.5587,25.5739,46600.0
2013-12-27 14:40:00,33.62,33.63,33.6,33.62,36800.0,25.5739,25.5815,25.5587,25.5739,36800.0
2013-12-27 14:50:00,33.62,33.63,33.59,33.59,38400.0,25.5739,25.5815,25.5511,25.5511,38400.0
2013-12-27 15:00:00,33.59,33.63,33.59,33.63,24600.0,25.5511,25.5815,25.5511,25.5815,24600.0
2013-12-27 15:10:00,33.62,33.64,33.62,33.64,60200.0,25.5739,25.5891,25.5739,25.5891,60200.0
2013-12-27 15:20:00,33.64,33.65,33.63,33.65,56800.0,25.5891,25.5968,25.5815,25.5968,56800.0
2013-12-27 15:30:00,33.65,33.68,33.63,33.66,151200.0,25.5968,25.6196,25.5815,25.6044,151200.0
2013-12-27 15:40:00,33.66,33.66,33.63,33.64,102200.0,25.6044,25.6044,25.5815,25.5891,102200.0
2013-12-27 15:50:00,33.65,33.66,33.61,33.63,228800.0,25.5968,25.6044,25.5663,25.5815,228800.0
2013-12-30 09:30:00,33.63,33.74,33.59,33.68,155000.0,25.5815,25.6652,25.5511,25.6196,155000.0
2013-12-30 09:40:00,33.66,33.72,33.62,33.69,63200.0,25.6044,25.65,25.5739,25.6272,63200.0
2013-12-30 09:50:00,33.7,33.8,33.7,33.73,106000.0,25.6348,25.7109,25.6348,25.6576,106000.0
2013-12-30 10:00:00,33.73,33.8,33.72,33.77,53200.0,25.6576,25.7109,25.65,25.688,53200.0
2013-12-30 10:10:00,33.77,33.8,33.76,33.79,66400.0,25.688,25.7109,25.6804,25.7032,66400.0
2013-12-30 10:20:00,33.79,33.8,33.72,33.74,35600.0,25.7032,25.7109,25.65,25.6652,35600.0
2013-12-30 10:30:00,33.74,33.77,33.71,33.74,31000.0,25.6652,25.688,25.6424,25.6652,31000.0
2013-12-30 10:40:00,33.74,33.76,33.73,33.76,37600.0,25.6652,25.6804,25.6576,25.6804,37600.0
2013-12-30 10:50:00,33.75,33.81,33.74,33.81,98800.0,25.6728,25.7185,25.6652,25.7185,98800.0
2013-12-30 11:00:00,33.81,33.81,33.67,33.67,83000.0,25.7185,25.7185,25.612,25.612,83000.0
2013-12-30 11:10:00,33.67,33.7,33.67,33.69,131000.0,25.612,25.6348,25.612,25.6272,131000.0
2013-12-30 11:20:00,33.69,33.72,33.67,33.67,67400.0,25.6272,25.65,25.612,25.612,67400.0
2013-12-30 11:30:00,33.67,33.67,33.63,33.66,66000.0,25.612,25.612,25.5815,25.6044,66000.0
2013-12-30 11:40:00,33.66,33.67,33.62,33.62,43600.0,25.6044,25.612,25.5739,25.5739,43600.0
2013-12-30 11:50:00,33.62,33.63,33.6,33.61,62400.0,25.5739,25.5815,25.5587,25.5663,62400.0
2013-12-30 12:00:00,33.6,33.61,33.59,33.6,41800.0,25.5587,25.5663,25.5511,25.5587,41800.0
2013-12-30 12:10:00,33.61,33.61,33.6,33.6,167600.0,25.5663,25.5663,25.5587,25.5587,167600.0
2013-12-30 12:20:00,33.6,33.63,33.59,33.6,103800.0,25.5587,25.5815,25.5511,25.5587,103800.0
2013-12-30 12:30:00,33.6,33.61,33.59,33.59,37400.0,25.5587,25.5663,25.5511,25.5511,37400.0
2013-12-30 12:40:00,33.6,33.6,33.59,33.59,27000.0,25.5587,25.5587,25.5511,25.5511,27000.0
2013-12-30 12:50:00,33.59,33.6,33.59,33.6,57000.0,25.5511,25.5587,25.5511,25.5587,57000.0
2013-12-30 13:00:00,33.59,33.6,33.57,33.57,47000.0,25.5511,25.5587,25.5359,25.5359,47000.0
2013-12-30 13:10:00,33.57,33.58,33.56,33.56,78800.0,25.5359,25.5435,25.5283,25.5283,78800.0
2013-12-30 13:20:00,33.56,33.57,33.5,33.51,74000.0,25.5283,25.5359,25.4826,25.4903,74000.0
2013-12-30 13:30:00,33.51,33.52,33.5,33.5,63200.0,25.4903,25.4979,25.4826,25.4826,63200.0
2013-12-30 13:40:00,33.5,33.5,33.44,33.46,130200.0,25.4826,25.4826,25.437,25.4522,130200.0
2013-12-30 13:50:00,33.46,33.47,33.45,33.45,58600.0,25.4522,25.4598,25.4446,25.4446,58600.0
2013-12-30 14:00:00,33.45,33.49,33.44,33.48,113400.0,25.4446,25.475,25.437,25.4674,113400.0
2013-12-30 14:10:00,33.48,33.48,33.41,33.44,88800.0,25.4674,25.4674,25.4142,25.437,88800.0
2013-12-30 14:20:00,33.44,33.46,33.44,33.45,74800.0,25.437,25.4522,25.437,25.4446,74800.0
2013-12-30 14:30:00,33.45,33.45,33.44,33.44,51400.0,25.4446,25.4446,25.437,25.437,51400.0
2013-12-30 14:40:00,33.44,33.46,33.44,33.44,127600.0,25.437,25.4522,25.437,25.437,127600.0
2013-12-30 14:50:00,33.45,33.46,33.44,33.45,50800.0,25.4446,25.4522,25.437,25.4446,50800.0
2013-12-30 15:00:00,33.45,33.46,33.4,33.44,86800.0,25.4446,25.4522,25.4066,25.437,86800.0
2013-12-30 15:10:00,33.44,33.46,33.42,33.45,98400.0,25.437,25.4522,25.4218,25.4446,98400.0
2013-12-30 15:20:00,33.45,33.46,33.43,33.43,52000.0,25.4446,25.4522,25.4294,25.4294,52000.0
2013-12-30 15:30:00,33.43,33.43,33.38,33.38,89600.0,25.4294,25.4294,25.3914,25.3914,89600.0
2013-12-30 15:40:00,33.38,33.43,33.38,33.41,115400.0,25.3914,25.4294,25.3914,25.4142,115400.0
2013-12-30 15:50:00,33.41,33.41,33.33,33.35,553600.0,25.4142,25.4142,25.3533,25.3685,553600.0
2013-12-31 09:30:00,33.44,33.51,33.34,33.34,100600.0,25.437,25.4903,25.3609,25.3609,100600.0
2013-12-31 09:40:00,33.34,33.38,33.32,33.32,65800.0,25.3609,25.3914,25.3457,25.3457,65800.0
2013-12-31 09:50:00,33.32,33.37,33.31,33.37,54000.0,25.3457,25.3838,25.3381,25.3838,54000.0
2013-12-31 10:00:00,33.37,33.42,33.37,33.41,54200.0,25.3838,25.4218,25.3838,25.4142,54200.0
2013-12-31 10:10:00,33.4,33.41,33.35,33.4,60600.0,25.4066,25.4142,25.3685,25.4066,60600.0
2013-12-31 10:20:00,33.4,33.45,33.4,33.41,47200.0,25.4066,25.4446,25.4066,25.4142,47200.0
2013-12-31 10:30:00,33.42,33.42,33.37,33.38,57200.0,25.4218,25.4218,25.3838,25.3914,57200.0
2013-12-31 10:40:00,33.38,33.39,33.37,33.38,48000.0,25.3914,25.399,25.3838,25.3914,48000.0
2013-12-31 10:50:00,33.38,33.39,33.37,33.37,46200.0,25.3914,25.399,25.3838,25.3838,46200.0
2013-12-31 11:00:00,33.37,33.41,33.37,33.4,40600.0,25.3838,25.4142,25.3838,25.4066,40600.0
2013-12-31 11:10:00,33.4,33.43,33.4,33.41,34600.0,25.4066,25.4294,25.4066,25.4142,34600.0
2013-12-31 11:20:00,33.41,33.41,33.37,33.38,57600.0,25.4142,25.4142,25.3838,25.3914,57600.0
2013-12-31 11:30:00,33.38,33.38,33.37,33.38,40600.0,25.3914,25.3914,25.3838,25.3914,40600.0
2013-12-31 11:40:00,33.38,33.38,33.35,33.37,33200.0,25.3914,25.3914,25.3685,25.3838,33200.0
2013-12-31 11:50:00,33.37,33.38,33.37,33.38,30200.0,25.3838,25.3914,25.3838,25.3914,30200.0
2013-12-31 12:00:00,33.38,33.38,33.36,33.37,53400.0,25.3914,25.3914,25.3762,25.3838,53400.0
2013-12-31 12:10:00,33.37,33.38,33.35,33.35,30600.0,25.3838,25.3914,25.3685,25.3685,30600.0
2013-12-31 12:20:00,33.35,33.36,33.33,33.34,40400.0,25.3685,25.3762,25.3533,25.3609,40400.0
2013-12-31 12:30:00,33.34,33.36,33.34,33.35,32000.0,25.3609,25.3762,25.3609,25.3685,32000.0
2013-12-31 12:40:00,33.36,33.36,33.31,33.33,31400.0,25.3762,25.3762,25.3381,25.3533,31400.0
2013-12-31 12:50:00,33.33,33.35,33.32,33.35,43000.0,25.3533,25.3685,25.3457,25.3685,43000.0
2013-12-31 13:00:00,33.35,33.36,33.34,33.35,38200.0,25.3685,25.3762,25.3609,25.3685,38200.0
2013-12-31 13:10:00,33.35,33.37,33.33,33.34,43800.0,25.3685,25.3838,25.3533,25.3609,43800.0
2013-12-31 13:20:00,33.34,33.37,33.33,33.35,31200.0,25.3609,25.3838,25.3533,25.3685,31200.0
2013-12-31 13:30:00,33.35,33.35,33.34,33.35,30000.0,25.3685,25.3685,25.3609,25.3685,30000.0
2013-12-31 13:40:00,33.35,33.35,33.33,33.33,36000.0,25.3685,25.3685,25.3533,25.3533,36000.0
2013-12-31 13:50:00,33.34,33.35,33.33,33.35,42600.0,25.3609,25.3685,25.3533,25.3685,42600.0
2013-12-31 14:00:00,33.35,33.38,33.35,33.38,61800.0,25.3685,25.3914,25.3685,25.3914,61800.0
2013-12-31 14:10:00,33.37,33.37,33.35,33.35,24400.0,25.3838,25.3838,25.3685,25.3685,24400.0
2013-12-31 14:20:00,33.36,33.36,33.31,33.32,48400.0,25.3762,25.3762,25.3381,25.3457,48400.0
2013-12-31 14:30:00,33.32,33.34,33.31,33.32,35400.0,25.3457,25.3609,25.3381,25.3457,35400.0
2013-12-31 14:40:00,33.32,33.34,33.31,33.33,42000.0,25.3457,25.3609,25.3381,25.3533,42000.0
2013-12-31 14:50:00,33.33,33.33,33.3,33.3,59000.0,25.3533,25.3533,25.3305,25.3305,59000.0
2013-12-31 15:00:00,33.31,33.32,33.29,33.3,45400.0,25.3381,25.3457,25.3229,25.3305,45400.0
2013-12-31 15:10:00,33.3,33.35,33.3,33.35,56000.0,25.3305,25.3685,25.3305,25.3685,56000.0
2013-12-31 15:20:00,33.35,33.36,33.34,33.34,44800.0,25.3685,25.3762,25.3609,25.3609,44800.0
2013-12-31 15:30:00,33.35,33.38,33.35,33.36,65400.0,25.3685,25.3914,25.3685,25.3762,65400.0
2013-12-31 15:40:00,33.36,33.44,33.34,33.42,149600.0,25.3762,25.437,25.3609,25.4218,149600.0
2013-12-31 15:50:00,33.42,33.43,33.35,33.4,389800.0,25.4218,25.4294,25.3685,25.4066,389800.0
2014-01-02 09:30:00,33.32,33.36,33.2,33.24,120600.0,25.3457,25.3762,25.2544,25.2849,120600.0
2014-01-02 09:40:00,33.24,33.27,33.13,33.24,94400.0,25.2849,25.3077,25.2012,25.2849,94400.0
2014-01-02 09:50:00,33.26,33.29,33.21,33.24,95200.0,25.3001,25.3229,25.2621,25.2849,95200.0
2014-01-02 10:00:00,33.24,33.24,33.08,33.13,122800.0,25.2849,25.2849,25.1632,25.2012,122800.0
2014-01-02 10:10:00,33.13,33.16,33.12,33.13,77600.0,25.2012,25.224,25.1936,25.2012,77600.0
2014-01-02 10:20:00,33.13,33.16,33.1,33.11,176400.0,25.2012,25.224,25.1784,25.186,176400.0
2014-01-02 10:30:00,33.12,33.17,33.12,33.16,69000.0,25.1936,25.2316,25.1936,25.224,69000.0
2014-01-02 10:40:00,33.16,33.2,33.1,33.1,89200.0,25.224,25.2544,25.1784,25.1784,89200.0
2014-01-02 10:50:00,33.1,33.13,33.05,33.13,68800.0,25.1784,25.2012,25.1403,25.2012,68800.0
2014-01-02 11:00:00,33.13,33.16,33.13,33.14,73800.0,25.2012,25.224,25.2012,25.2088,73800.0
2014-01-02 11:10:00,33.13,33.16,33.13,33.16,33400.0,25.2012,25.224,25.2012,25.224,33400.0
2014-01-02 11:20:00,33.15,33.17,33.13,33.13,62000.0,25.2164,25.2316,25.2012,25.2012,62000.0
2014-01-02 11:30:00,33.14,33.15,33.13,33.13,37600.0,25.2088,25.2164,25.2012,25.2012,37600.0
2014-01-02 11:40:00,33.14,33.16,33.13,33.15,56000.0,25.2088,25.224,25.2012,25.2164,56000.0
2014-01-02 11:50:00,33.15,33.17,33.13,33.15,76600.0,25.2164,25.2316,25.2012,25.2164,76600.0
2014-01-02 12:00:00,33.16,33.18,33.15,33.18,101800.0,25.224,25.2392,25.2164,25.2392,101800.0
2014-01-02 12:10:00,33.17,33.18,33.16,33.16,43200.0,25.2316,25.2392,25.224,25.224,43200.0
2014-01-02 12:20:00,33.16,33.18,33.16,33.16,50000.0,25.224,25.2392,25.224,25.224,50000.0
2014-01-02 12:30:00,33.16,33.17,33.14,33.15,69200.0,25.224,25.2316,25.2088,25.2164,69200.0
2014-01-02 12:40:00,33.15,33.16,33.08,33.08,175600.0,25.2164,25.224,25.1632,25.1632,175600.0
2014-01-02 12:50:00,33.08,33.09,33.07,33.08,139600.0,25.1632,25.1708,25.1556,25.1632,139600.0
2014-01-02 13:00:00,33.08,33.09,33.07,33.07,60200.0,25.1632,25.1708,25.1556,25.1556,60200.0
2014-01-02 13:10:00,33.07,33.07,33.05,33.05,62400.0,25.1556,25.1556,25.1403,25.1403,62400.0
2014-01-02 13:20:00,33.05,33.07,33.02,33.04,79200.0,25.1403,25.1556,25.1175,25.1327,79200.0
2014-01-02 13:30:00,33.04,33.05,33.02,33.03,59800.0,25.1327,25.1403,25.1175,25.1251,59800.0
2014-01-02 13:40:00,33.03,33.04,32.99,33.0,160600.0,25.1251,25.1327,25.0947,25.1023,160600.0
2014-01-02 13:50:00,32.99,33.0,32.95,32.95,95400.0,25.0947,25.1023,25.0643,25.0643,95400.0
2014-01-02 14:00:00,32.96,32.99,32.94,32.99,91600.0,25.0719,25.0947,25.0567,25.0947,91600.0
2014-01-02 14:10:00,33.0,33.02,32.94,32.95,106400.0,25.1023,25.1175,25.0567,25.0643,106400.0
2014-01-02 14:20:00,32.94,32.95,32.91,32.92,62600.0,25.0567,25.0643,25.0339,25.0415,62600.0
2014-01-02 14:30:00,32.92,32.95,32.92,32.93,66200.0,25.0415,25.0643,25.0415,25.0491,66200.0
2014-01-02 14:40:00,32.93,32.99,32.93,32.98,92200.0,25.0491,25.0947,25.0491,25.0871,92200.0
2014-01-02 14:50:00,32.98,32.99,32.95,32.96,75800.0,25.0871,25.0947,25.0643,25.0719,75800.0
2014-01-02 15:00:00,32.96,33.05,32.96,33.03,136000.0,25.0719,25.1403,25.0719,25.1251,136000.0
2014-01-02 15:10:00,33.04,33.06,33.02,33.02,159800.0,25.1327,25.148,25.1175,25.1175,159800.0
2014-01-02 15:20:00,33.02,33.04,33.0,33.0,150000.0,25.1175,25.1327,25.1023,25.1023,150000.0
2014-01-02 15:30:00,33.0,33.02,32.99,33.0,160200.0,25.1023,25.1175,25.0947,25.1023,160200.0
2014-01-02 15:40:00,32.99,33.06,32.99,33.02,234400.0,25.0947,25.148,25.0947,25.1175,234400.0
2014-01-02 15:50:00,33.02,33.03,32.97,32.98,369000.0,25.1175,25.1251,25.0795,25.0871,369000.0
2014-01-03 09:30:00,33.05,33.18,33.04,33.11,110200.0,25.1403,25.2392,25.1327,25.186,110200.0
2014-01-03 09:40:00,33.13,33.27,33.12,33.17,68400.0,25.2012,25.3077,25.1936,25.2316,68400.0
2014-01-03 09:50:00,33.17,33.21,33.12,33.12,57400.0,25.2316,25.2621,25.1936,25.1936,57400.0
2014-01-03 10:00:00,33.13,33.18,33.11,33.14,53000.0,25.2012,25.2392,25.186,25.2088,53000.0
2014-01-03 10:10:00,33.14,33.2,33.13,33.18,131400.0,25.2088,25.2544,25.2012,25.2392,131400.0
2014-01-03 10:20:00,33.17,33.2,33.15,33.18,53600.0,25.2316,25.2544,25.2164,25.2392,53600.0
2014-01-03 10:30:00,33.17,33.19,33.15,33.15,89200.0,25.2316,25.2468,25.2164,25.2164,89200.0
2014-01-03 10:40:00,33.15,33.2,33.13,33.14,67000.0,25.2164,25.2544,25.2012,25.2088,67000.0
2014-01-03 10:50:00,33.14,33.17,33.14,33.16,50000.0,25.2088,25.2316,25.2088,25.224,50000.0
2014-01-03 11:00:00,33.16,33.16,33.15,33.16,60600.0,25.224,25.224,25.2164,25.224,60600.0
2014-01-03 11:10:00,33.16,33.16,33.11,33.13,60400.0,25.224,25.224,25.186,25.2012,60400.0
2014-01-03 11:20:00,33.13,33.13,33.03,33.03,82400.0,25.2012,25.2012,25.1251,25.1251,82400.0
2014-01-03 11:30:00,33.03,33.06,33.02,33.06,49600.0,25.1251,25.148,25.1175,25.148,49600.0
2014-01-03 11:40:00,33.06,33.1,33.05,33.09,56000.0,25.148,25.1784,25.1403,25.1708,56000.0
2014-01-03 11:50:00,33.09,33.12,33.07,33.07,61600.0,25.1708,25.1936,25.1556,25.1556,61600.0
2014-01-03 12:00:00,33.07,33.07,33.03,33.05,30800.0,25.1556,25.1556,25.1251,25.1403,30800.0
2014-01-03 12:10:00,33.05,33.09,33.05,33.09,33000.0,25.1403,25.1708,25.1403,25.1708,33000.0
2014-01-03 12:20:00,33.09,33.15,33.09,33.15,45000.0,25.1708,25.2164,25.1708,25.2164,45000.0
2014-01-03 12:30:00,33.15,33.16,33.14,33.14,34600.0,25.2164,25.224,25.2088,25.2088,34600.0
2014-01-03 12:40:00,33.14,33.18,33.14,33.17,53400.0,25.2088,25.2392,25.2088,25.2316,53400.0
2014-01-03 12:50:00,33.17,33.19,33.16,33.17,44600.0,25.2316,25.2468,25.224,25.2316,44600.0
2014-01-03 13:00:00,33.16,33.17,33.14,33.16,31000.0,25.224,25.2316,25.2088,25.224,31000.0
2014-01-03 13:10:00,33.16,33.17,33.13,33.14,39800.0,25.224,25.2316,25.2012,25.2088,39800.0
2014-01-03 13:20:00,33.14,33.15,33.11,33.13,40200.0,25.2088,25.2164,25.186,25.2012,40200.0
2014-01-03 13:30:00,33.13,33.13,33.09,33.12,45200.0,25.2012,25.2012,25.1708,25.1936,45200.0
2014-01-03 13:40:00,33.12,33.15,33.1,33.15,44800.0,25.1936,25.2164,25.1784,25.2164,44800.0
2014-01-03 13:50:00,33.15,33.15,33.12,33.12,42200.0,25.2164,25.2164,25.1936,25.1936,42200.0
2014-01-03 14:00:00,33.12,33.13,33.08,33.08,99200.0,25.1936,25.2012,25.1632,25.1632,99200.0
2014-01-03 14:10:00,33.09,33.09,33.06,33.06,45600.0,25.1708,25.1708,25.148,25.148,45600.0
2014-01-03 14:20:00,33.06,33.09,33.06,33.08,73800.0,25.148,25.1708,25.148,25.1632,73800.0
2014-01-03 14:30:00,33.08,33.1,33.07,33.09,49800.0,25.1632,25.1784,25.1556,25.1708,49800.0
2014-01-03 14:40:00,33.09,33.15,33.09,33.14,52800.0,25.1708,25.2164,25.1708,25.2088,52800.0
2014-01-03 14:50:00,33.15,33.17,33.13,33.13,42200.0,25.2164,25.2316,25.2012,25.2012,42200.0
2014-01-03 15:00:00,33.13,33.15,33.12,33.15,57000.0,25.2012,25.2164,25.1936,25.2164,57000.0
2014-01-03 15:10:00,33.15,33.2,33.15,33.18,64600.0,25.2164,25.2544,25.2164,25.2392,64600.0
2014-01-03 15:20:00,33.18,33.19,33.16,33.18,82200.0,25.2392,25.2468,25.224,25.2392,82200.0
2014-01-03 15:30:00,33.19,33.2,33.18,33.18,96400.0,25.2468,25.2544,25.2392,25.2392,96400.0
2014-01-03 15:40:00,33.18,33.18,33.12,33.13,113800.0,25.2392,25.2392,25.1936,25.2012,113800.0
2014-01-03 15:50:00,33.13,33.14,33.06,33.07,230200.0,25.2012,25.2088,25.148,25.1556,230200.0
2014-01-06 09:30:00,32.97,33.14,32.71,32.84,273400.0,25.0795,25.2088,24.8817,24.9806,273400.0
2014-01-06 09:40:00,32.83,32.83,32.71,32.76,110000.0,24.973,24.973,24.8817,24.9197,110000.0
2014-01-06 09:50:00,32.75,32.76,32.59,32.59,242800.0,24.9121,24.9197,24.7904,24.7904,242800.0
2014-01-06 10:00:00,32.6,32.6,32.48,32.49,356200.0,24.798,24.798,24.7068,24.7144,356200.0
2014-01-06 10:10:00,32.48,32.52,32.46,32.52,218800.0,24.7068,24.7372,24.6915,24.7372,218800.0
2014-01-06 10:20:00,32.54,32.57,32.4,32.41,206200.0,24.7524,24.7752,24.6459,24.6535,206200.0
2014-01-06 10:30:00,32.41,32.47,32.39,32.42,230800.0,24.6535,24.6992,24.6383,24.6611,230800.0
2014-01-06 10:40:00,32.41,32.41,32.31,32.32,159800.0,24.6535,24.6535,24.5774,24.5851,159800.0
2014-01-06 10:50:00,32.32,32.35,32.24,32.24,130400.0,24.5851,24.6079,24.5242,24.5242,130400.0
2014-01-06 11:00:00,32.24,32.32,32.24,32.31,106400.0,24.5242,24.5851,24.5242,24.5774,106400.0
2014-01-06 11:10:00,32.31,32.32,32.2,32.2,103400.0,24.5774,24.5851,24.4938,24.4938,103400.0
2014-01-06 11:20:00,32.2,32.24,32.16,32.23,150600.0,24.4938,24.5242,24.4633,24.5166,150600.0
2014-01-06 11:30:00,32.23,32.24,32.18,32.22,131400.0,24.5166,24.5242,24.4786,24.509,131400.0
2014-01-06 11:40:00,32.22,32.24,32.19,32.24,101400.0,24.509,24.5242,24.4862,24.5242,101400.0
2014-01-06 11:50:00,32.24,32.3,32.24,32.27,55400.0,24.5242,24.5698,24.5242,24.547,55400.0
2014-01-06 12:00:00,32.27,32.29,32.24,32.25,61200.0,24.547,24.5622,24.5242,24.5318,61200.0
2014-01-06 12:10:00,32.25,32.25,32.22,32.23,76600.0,24.5318,24.5318,24.509,24.5166,76600.0
2014-01-06 12:20:00,32.23,32.27,32.23,32.26,63800.0,24.5166,24.547,24.5166,24.5394,63800.0
2014-01-06 12:30:00,32.25,32.33,32.24,32.31,70600.0,24.5318,24.5927,24.5242,24.5774,70600.0
2014-01-06 12:40:00,32.31,32.31,32.3,32.31,76000.0,24.5774,24.5774,24.5698,24.5774,76000.0
2014-01-06 12:50:00,32.3,32.35,32.3,32.33,51600.0,24.5698,24.6079,24.5698,24.5927,51600.0
2014-01-06 13:00:00,32.33,32.35,32.32,32.35,51200.0,24.5927,24.6079,24.5851,24.6079,51200.0
2014-01-06 13:10:00,32.35,32.35,32.31,32.34,40600.0,24.6079,24.6079,24.5774,24.6003,40600.0
2014-01-06 13:20:00,32.34,32.38,32.34,32.37,151200.0,24.6003,24.6307,24.6003,24.6231,151200.0
2014-01-06 13:30:00,32.37,32.41,32.35,32.41,70400.0,24.6231,24.6535,24.6079,24.6535,70400.0
2014-01-06 13:40:00,32.41,32.42,32.38,32.39,75200.0,24.6535,24.6611,24.6307,24.6383,75200.0
2014-01-06 13:50:00,32.38,32.45,32.38,32.43,71200.0,24.6307,24.6839,24.6307,24.6687,71200.0
2014-01-06 14:00:00,32.43,32.47,32.43,32.44,70000.0,24.6687,24.6992,24.6687,24.6763,70000.0
2014-01-06 14:10:00,32.44,32.47,32.44,32.44,68400.0,24.6763,24.6992,24.6763,24.6763,68400.0
2014-01-06 14:20:00,32.44,32.48,32.44,32.45,64800.0,24.6763,24.7068,24.6763,24.6839,64800.0
2014-01-06 14:30:00,32.46,32.49,32.44,32.48,79800.0,24.6915,24.7144,24.6763,24.7068,79800.0
2014-01-06 14:40:00,32.47,32.49,32.47,32.49,85400.0,24.6992,24.7144,24.6992,24.7144,85400.0
2014-01-06 14:50:00,32.5,32.54,32.49,32.5,457800.0,24.722,24.7524,24.7144,24.722,457800.0
2014-01-06 15:00:00,32.51,32.52,32.47,32.48,202200.0,24.7296,24.7372,24.6992,24.7068,202200.0
2014-01-06 15:10:00,32.49,32.51,32.48,32.48,116600.0,24.7144,24.7296,24.7068,24.7068,116600.0
2014-01-06 15:20:00,32.48,32.49,32.47,32.48,88800.0,24.7068,24.7144,24.6992,24.7068,88800.0
2014-01-06 15:30:00,32.48,32.48,32.42,32.47,146400.0,24.7068,24.7068,24.6611,24.6992,146400.0
2014-01-06 15:40:00,32.47,32.51,32.47,32.51,282200.0,24.6992,24.7296,24.6992,24.7296,282200.0
2014-01-06 15:50:00,32.51,32.51,32.44,32.45,511800.0,24.7296,24.7296,24.6763,24.6839,511800.0
2014-01-07 09:30:00,32.52,32.7,32.51,32.69,144800.0,24.7372,24.8741,24.7296,24.8665,144800.0
2014-01-07 09:40:00,32.71,32.77,32.58,32.58,128600.0,24.8817,24.9274,24.7828,24.7828,128600.0
2014-01-07 09:50:00,32.58,32.71,32.56,32.66,136600.0,24.7828,24.8817,24.7676,24.8437,136600.0
2014-01-07 10:00:00,32.66,32.7,32.58,32.61,103000.0,24.8437,24.8741,24.7828,24.8056,103000.0
2014-01-07 10:10:00,32.62,32.66,32.58,32.65,129000.0,24.8133,24.8437,24.7828,24.8361,129000.0
2014-01-07 10:20:00,32.65,32.68,32.58,32.6,89400.0,24.8361,24.8589,24.7828,24.798,89400.0
2014-01-07 10:30:00,32.6,32.68,32.6,32.68,64000.0,24.798,24.8589,24.798,24.8589,64000.0
2014-01-07 10:40:00,32.69,32.72,32.63,32.63,80800.0,24.8665,24.8893,24.8209,24.8209,80800.0
2014-01-07 10:50:00,32.63,32.67,32.6,32.6,99600.0,24.8209,24.8513,24.798,24.798,99600.0
2014-01-07 11:00:00,32.6,32.65,32.6,32.63,83600.0,24.798,24.8361,24.798,24.8209,83600.0
2014-01-07 11:10:00,32.63,32.65,32.57,32.57,102800.0,24.8209,24.8361,24.7752,24.7752,102800.0
2014-01-07 11:20:00,32.58,32.59,32.53,32.54,64800.0,24.7828,24.7904,24.7448,24.7524,64800.0
2014-01-07 11:30:00,32.54,32.6,32.54,32.59,40200.0,24.7524,24.798,24.7524,24.7904,40200.0
2014-01-07 11:40:00,32.59,32.59,32.49,32.52,61000.0,24.7904,24.7904,24.7144,24.7372,61000.0
2014-01-07 11:50:00,32.52,32.55,32.5,32.5,76400.0,24.7372,24.76,24.722,24.722,76400.0
2014-01-07 12:00:00,32.51,32.57,32.5,32.54,68800.0,24.7296,24.7752,24.722,24.7524,68800.0
2014-01-07 12:10:00,32.52,32.55,32.52,32.52,35400.0,24.7372,24.76,24.7372,24.7372,35400.0
2014-01-07 12:20:00,32.52,32.54,32.52,32.52,40400.0,24.7372,24.7524,24.7372,24.7372,40400.0
2014-01-07 12:30:00,32.52,32.55,32.51,32.52,30200.0,24.7372,24.76,24.7296,24.7372,30200.0
2014-01-07 12:40:00,32.52,32.56,32.51,32.56,39800.0,24.7372,24.7676,24.7296,24.7676,39800.0
2014-01-07 12:50:00,32.56,32.56,32.5,32.5,41000.0,24.7676,24.7676,24.722,24.722,41000.0
2014-01-07 13:00:00,32.51,32.55,32.5,32.54,24600.0,24.7296,24.76,24.722,24.7524,24600.0
2014-01-07 13:10:00,32.53,32.54,32.52,32.53,16200.0,24.7448,24.7524,24.7372,24.7448,16200.0
2014-01-07 13:20:00,32.54,32.57,32.53,32.56,39400.0,24.7524,24.7752,24.7448,24.7676,39400.0
2014-01-07 13:30:00,32.56,32.57,32.55,32.56,45000.0,24.7676,24.7752,24.76,24.7676,45000.0
2014-01-07 13:40:00,32.56,32.56,32.52,32.52,34200.0,24.7676,24.7676,24.7372,24.7372,34200.0
2014-01-07 13:50:00,32.52,32.54,32.47,32.48,63800.0,24.7372,24.7524,24.6992,24.7068,63800.0
2014-01-07 14:00:00,32.48,32.48,32.44,32.46,75400.0,24.7068,24.7068,24.6763,24.6915,75400.0
2014-01-07 14:10:00,32.46,32.49,32.46,32.46,40000.0,24.6915,24.7144,24.6915,24.6915,40000.0
2014-01-07 14:20:00,32.46,32.49,32.45,32.49,38600.0,24.6915,24.7144,24.6839,24.7144,38600.0
2014-01-07 14:30:00,32.49,32.55,32.49,32.53,58600.0,24.7144,24.76,24.7144,24.7448,58600.0
2014-01-07 14:40:00,32.52,32.54,32.49,32.49,40000.0,24.7372,24.7524,24.7144,24.7144,40000.0
2014-01-07 14:50:00,32.5,32.54,32.49,32.52,61800.0,24.722,24.7524,24.7144,24.7372,61800.0
2014-01-07 15:00:00,32.52,32.54,32.52,32.52,47400.0,24.7372,24.7524,24.7372,24.7372,47400.0
2014-01-07 15:10:00,32.52,32.54,32.51,32.54,62200.0,24.7372,24.7524,24.7296,24.7524,62200.0
2014-01-07 15:20:00,32.54,32.54,32.51,32.51,57000.0,24.7524,24.7524,24.7296,24.7296,57000.0
2014-01-07 15:30:00,32.52,32.56,32.51,32.54,164000.0,24.7372,24.7676,24.7296,24.7524,164000.0
2014-01-07 15:40:00,32.54,32.6,32.54,32.57,218400.0,24.7524,24.798,24.7524,24.7752,218400.0
2014-01-07 15:50:00,32.57,32.58,32.52,32.54,346600.0,24.7752,24.7828,24.7372,24.7524,346600.0
2014-01-08 09:30:00,32.49,32.59,32.42,32.54,126600.0,24.7144,24.7904,24.6611,24.7524,126600.0
2014-01-08 09:40:00,32.55,32.56,32.36,32.37,68800.0,24.76,24.7676,24.6155,24.6231,68800.0
2014-01-08 09:50:00,32.38,32.4,32.31,32.38,69000.0,24.6307,24.6459,24.5774,24.6307,69000.0
2014-01-08 10:00:00,32.38,32.42,32.36,32.4,110600.0,24.6307,24.6611,24.6155,24.6459,110600.0
2014-01-08 10:10:00,32.4,32.48,32.38,32.47,95200.0,24.6459,24.7068,24.6307,24.6992,95200.0
2014-01-08 10:20:00,32.48,32.53,32.45,32.49,78600.0,24.7068,24.7448,24.6839,24.7144,78600.0
2014-01-08 10:30:00,32.49,32.55,32.48,32.5,49600.0,24.7144,24.76,24.7068,24.722,49600.0
2014-01-08 10:40:00,32.48,32.55,32.47,32.51,49400.0,24.7068,24.76,24.6992,24.7296,49400.0
2014-01-08 10:50:00,32.52,32.55,32.49,32.55,45000.0,24.7372,24.76,24.7144,24.76,45000.0
2014-01-08 11:00:00,32.55,32.55,32.49,32.49,63000.0,24.76,24.76,24.7144,24.7144,63000.0
2014-01-08 11:10:00,32.49,32.5,32.44,32.44,33600.0,24.7144,24.722,24.6763,24.6763,33600.0
2014-01-08 11:20:00,32.45,32.49,32.44,32.47,70000.0,24.6839,24.7144,24.6763,24.6992,70000.0
2014-01-08 11:30:00,32.46,32.49,32.44,32.44,30800.0,24.6915,24.7144,24.6763,24.6763,30800.0
2014-01-08 11:40:00,32.45,32.48,32.43,32.44,55000.0,24.6839,24.7068,24.6687,24.6763,55000.0
2014-01-08 11:50:00,32.44,32.47,32.43,32.45,49400.0,24.6763,24.6992,24.6687,24.6839,49400.0
2014-01-08 12:00:00,32.45,32.46,32.42,32.42,46400.0,24.6839,24.6915,24.6611,24.6611,46400.0
2014-01-08 12:10:00,32.42,32.44,32.41,32.41,52400.0,24.6611,24.6763,24.6535,24.6535,52400.0
2014-01-08 12:20:00,32.41,32.42,32.4,32.4,64200.0,24.6535,24.6611,24.6459,24.6459,64200.0
2014-01-08 12:30:00,32.4,32.41,32.38,32.38,43400.0,24.6459,24.6535,24.6307,24.6307,43400.0
2014-01-08 12:40:00,32.38,32.42,32.38,32.41,34800.0,24.6307,24.6611,24.6307,24.6535,34800.0
2014-01-08 12:50:00,32.41,32.42,32.38,32.4,35600.0,24.6535,24.6611,24.6307,24.6459,35600.0
2014-01-08 13:00:00,32.4,32.43,32.38,32.42,51000.0,24.6459,24.6687,24.6307,24.6611,51000.0
2014-01-08 13:10:00,32.42,32.43,32.38,32.38,36600.0,24.6611,24.6687,24.6307,24.6307,36600.0
2014-01-08 13:20:00,32.38,32.38,32.35,32.38,55600.0,24.6307,24.6307,24.6079,24.6307,55600.0
2014-01-08 13:30:00,32.38,32.45,32.38,32.42,40400.0,24.6307,24.6839,24.6307,24.6611,40400.0
2014-01-08 13:40:00,32.43,32.44,32.41,32.43,31600.0,24.6687,24.6763,24.6535,24.6687,31600.0
2014-01-08 13:50:00,32.43,32.49,32.43,32.49,43000.0,24.6687,24.7144,24.6687,24.7144,43000.0
2014-01-08 14:00:00,32.48,32.51,32.38,32.38,129600.0,24.7068,24.7296,24.6307,24.6307,129600.0
2014-01-08 14:10:00,32.38,32.41,32.35,32.38,49600.0,24.6307,24.6535,24.6079,24.6307,49600.0
2014-01-08 14:20:00,32.38,32.43,32.33,32.33,42600.0,24.6307,24.6687,24.5927,24.5927,42600.0
2014-01-08 14:30:00,32.33,32.37,32.31,32.31,56200.0,24.5927,24.6231,24.5774,24.5774,56200.0
2014-01-08 14:40:00,32.31,32.32,32.28,32.29,75200.0,24.5774,24.5851,24.5546,24.5622,75200.0
2014-01-08 14:50:00,32.29,32.32,32.26,32.27,82400.0,24.5622,24.5851,24.5394,24.547,82400.0
2014-01-08 15:00:00,32.27,32.3,32.26,32.27,60200.0,24.547,24.5698,24.5394,24.547,60200.0
2014-01-08 15:10:00,32.27,32.27,32.23,32.24,127000.0,24.547,24.547,24.5166,24.5242,127000.0
2014-01-08 15:20:00,32.24,32.24,32.21,32.23,99000.0,24.5242,24.5242,24.5014,24.5166,99000.0
2014-01-08 15:30:00,32.23,32.31,32.23,32.29,113400.0,24.5166,24.5774,24.5166,24.5622,113400.0
2014-01-08 15:40:00,32.29,32.34,32.27,32.32,202200.0,24.5622,24.6003,24.547,24.5851,202200.0
2014-01-08 15:50:00,32.32,32.35,32.31,32.31,254800.0,24.5851,24.6079,24.5774,24.5774,254800.0
2014-01-09 09:30:00,32.35,32.43,32.17,32.18,202400.0,24.6079,24.6687,24.4709,24.4786,202400.0
2014-01-09 09:40:00,32.19,32.23,32.13,32.22,81800.0,24.4862,24.5166,24.4405,24.509,81800.0
2014-01-09 09:50:00,32.22,32.24,32.2,32.22,117200.0,24.509,24.5242,24.4938,24.509,117200.0
2014-01-09 10:00:00,32.22,32.24,32.2,32.21,113400.0,24.509,24.5242,24.4938,24.5014,113400.0
2014-01-09 10:10:00,32.21,32.24,32.2,32.24,157200.0,24.5014,24.5242,24.4938,24.5242,157200.0
2014-01-09 10:20:00,32.24,32.24,32.2,32.21,141600.0,24.5242,24.5242,24.4938,24.5014,141600.0
2014-01-09 10:30:00,32.21,32.22,32.18,32.19,130800.0,24.5014,24.509,24.4786,24.4862,130800.0
2014-01-09 10:40:00,32.19,32.19,32.05,32.05,141000.0,24.4862,24.4862,24.3797,24.3797,141000.0
2014-01-09 10:50:00,32.05,32.08,32.05,32.07,77400.0,24.3797,24.4025,24.3797,24.3949,77400.0
2014-01-09 11:00:00,32.06,32.09,32.05,32.05,74400.0,24.3873,24.4101,24.3797,24.3797,74400.0
2014-01-09 11:10:00,32.05,32.12,32.05,32.1,75400.0,24.3797,24.4329,24.3797,24.4177,75400.0
2014-01-09 11:20:00,32.1,32.12,32.09,32.09,46000.0,24.4177,24.4329,24.4101,24.4101,46000.0
2014-01-09 11:30:00,32.09,32.13,32.07,32.11,67400.0,24.4101,24.4405,24.3949,24.4253,67400.0
2014-01-09 11:40:00,32.1,32.11,32.09,32.09,36000.0,24.4177,24.4253,24.4101,24.4101,36000.0
2014-01-09 11:50:00,32.09,32.09,32.06,32.08,39600.0,24.4101,24.4101,24.3873,24.4025,39600.0
2014-01-09 12:00:00,32.08,32.08,32.05,32.05,53200.0,24.4025,24.4025,24.3797,24.3797,53200.0
2014-01-09 12:10:00,32.06,32.07,32.05,32.06,54200.0,24.3873,24.3949,24.3797,24.3873,54200.0
2014-01-09 12:20:00,32.06,32.09,32.05,32.08,62200.0,24.3873,24.4101,24.3797,24.4025,62200.0
2014-01-09 12:30:00,32.09,32.14,32.09,32.1,64200.0,24.4101,24.4481,24.4101,24.4177,64200.0
2014-01-09 12:40:00,32.1,32.1,32.06,32.08,39800.0,24.4177,24.4177,24.3873,24.4025,39800.0
2014-01-09 12:50:00,32.08,32.13,32.08,32.12,56800.0,24.4025,24.4405,24.4025,24.4329,56800.0
2014-01-09 13:00:00,32.12,32.15,32.12,32.15,55400.0,24.4329,24.4557,24.4329,24.4557,55400.0
2014-01-09 13:10:00,32.15,32.15,32.13,32.13,33600.0,24.4557,24.4557,24.4405,24.4405,33600.0
2014-01-09 13:20:00,32.13,32.16,32.13,32.15,68200.0,24.4405,24.4633,24.4405,24.4557,68200.0
2014-01-09 13:30:00,32.15,32.16,32.12,32.14,46400.0,24.4557,24.4633,24.4329,24.4481,46400.0
2014-01-09 13:40:00,32.14,32.17,32.14,32.16,66800.0,24.4481,24.4709,24.4481,24.4633,66800.0
2014-01-09 13:50:00,32.15,32.16,32.13,32.14,54600.0,24.4557,24.4633,24.4405,24.4481,54600.0
2014-01-09 14:00:00,32.15,32.15,32.09,32.1,78200.0,24.4557,24.4557,24.4101,24.4177,78200.0
2014-01-09 14:10:00,32.1,32.12,32.08,32.09,66200.0,24.4177,24.4329,24.4025,24.4101,66200.0
2014-01-09 14:20:00,32.09,32.11,32.09,32.1,49400.0,24.4101,24.4253,24.4101,24.4177,49400.0
2014-01-09 14:30:00,32.1,32.12,32.09,32.1,79200.0,24.4177,24.4329,24.4101,24.4177,79200.0
2014-01-09 14:40:00,32.1,32.15,32.1,32.15,102400.0,24.4177,24.4557,24.4177,24.4557,102400.0
2014-01-09 14:50:00,32.15,32.17,32.1,32.1,231400.0,24.4557,24.4709,24.4177,24.4177,231400.0
2014-01-09 15:00:00,32.1,32.17,32.1,32.16,82400.0,24.4177,24.4709,24.4177,24.4633,82400.0
2014-01-09 15:10:00,32.16,32.24,32.16,32.2,173200.0,24.4633,24.5242,24.4633,24.4938,173200.0
2014-01-09 15:20:00,32.19,32.21,32.18,32.19,128000.0,24.4862,24.5014,24.4786,24.4862,128000.0
2014-01-09 15:30:00,32.2,32.2,32.15,32.19,183800.0,24.4938,24.4938,24.4557,24.4862,183800.0
2014-01-09 15:40:00,32.19,32.19,32.13,32.15,209000.0,24.4862,24.4862,24.4405,24.4557,209000.0
2014-01-09 15:50:00,32.15,32.17,32.13,32.14,475200.0,24.4557,24.4709,24.4405,24.4481,475200.0
2014-01-10 09:30:00,32.29,32.41,32.07,32.2,171800.0,24.5622,24.6535,24.3949,24.4938,171800.0
2014-01-10 09:40:00,32.21,32.21,32.05,32.15,73600.0,24.5014,24.5014,24.3797,24.4557,73600.0
2014-01-10 09:50:00,32.16,32.24,32.15,32.15,57600.0,24.4633,24.5242,24.4557,24.4557,57600.0
2014-01-10 10:00:00,32.15,32.2,32.11,32.2,168000.0,24.4557,24.4938,24.4253,24.4938,168000.0
2014-01-10 10:10:00,32.2,32.24,32.16,32.24,79400.0,24.4938,24.5242,24.4633,24.5242,79400.0
2014-01-10 10:20:00,32.24,32.28,32.22,32.27,85800.0,24.5242,24.5546,24.509,24.547,85800.0
2014-01-10 10:30:00,32.27,32.28,32.24,32.26,53200.0,24.547,24.5546,24.5242,24.5394,53200.0
2014-01-10 10:40:00,32.26,32.31,32.24,32.29,49000.0,24.5394,24.5774,24.5242,24.5622,49000.0
2014-01-10 10:50:00,32.3,32.35,32.3,32.33,61600.0,24.5698,24.6079,24.5698,24.5927,61600.0
2014-01-10 11:00:00,32.33,32.39,32.33,32.39,76600.0,24.5927,24.6383,24.5927,24.6383,76600.0
2014-01-10 11:10:00,32.38,32.43,32.37,32.38,65200.0,24.6307,24.6687,24.6231,24.6307,65200.0
2014-01-10 11:20:00,32.37,32.38,32.33,32.35,55600.0,24.6231,24.6307,24.5927,24.6079,55600.0
2014-01-10 11:30:00,32.35,32.41,32.34,32.4,61200.0,24.6079,24.6535,24.6003,24.6459,61200.0
2014-01-10 11:40:00,32.4,32.42,32.38,32.41,74200.0,24.6459,24.6611,24.6307,24.6535,74200.0
2014-01-10 11:50:00,32.4,32.4,32.37,32.38,52600.0,24.6459,24.6459,24.6231,24.6307,52600.0
2014-01-10 12:00:00,32.38,32.39,32.37,32.39,41000.0,24.6307,24.6383,24.6231,24.6383,41000.0
2014-01-10 12:10:00,32.39,32.41,32.37,32.41,49200.0,24.6383,24.6535,24.6231,24.6535,49200.0
2014-01-10 12:20:00,32.4,32.43,32.38,32.41,34600.0,24.6459,24.6687,24.6307,24.6535,34600.0
2014-01-10 12:30:00,32.4,32.42,32.38,32.41,34200.0,24.6459,24.6611,24.6307,24.6535,34200.0
2014-01-10 12:40:00,32.41,32.49,32.41,32.47,84000.0,24.6535,24.7144,24.6535,24.6992,84000.0
2014-01-10 12:50:00,32.48,32.48,32.42,32.43,51800.0,24.7068,24.7068,24.6611,24.6687,51800.0
2014-01-10 13:00:00,32.43,32.45,32.42,32.45,46600.0,24.6687,24.6839,24.6611,24.6839,46600.0
2014-01-10 13:10:00,32.45,32.5,32.45,32.49,67200.0,24.6839,24.722,24.6839,24.7144,67200.0
2014-01-10 13:20:00,32.49,32.5,32.47,32.47,67600.0,24.7144,24.722,24.6992,24.6992,67600.0
2014-01-10 13:30:00,32.47,32.49,32.44,32.49,52000.0,24.6992,24.7144,24.6763,24.7144,52000.0
2014-01-10 13:40:00,32.49,32.51,32.48,32.51,44800.0,24.7144,24.7296,24.7068,24.7296,44800.0
2014-01-10 13:50:00,32.51,32.55,32.49,32.49,70200.0,24.7296,24.76,24.7144,24.7144,70200.0
2014-01-10 14:00:00,32.49,32.49,32.47,32.49,53000.0,24.7144,24.7144,24.6992,24.7144,53000.0
2014-01-10 14:10:00,32.49,32.49,32.45,32.47,44400.0,24.7144,24.7144,24.6839,24.6992,44400.0
2014-01-10 14:20:00,32.47,32.49,32.47,32.48,52200.0,24.6992,24.7144,24.6992,24.7068,52200.0
2014-01-10 14:30:00,32.48,32.49,32.47,32.49,55400.0,24.7068,24.7144,24.6992,24.7144,55400.0
2014-01-10 14:40:00,32.49,32.5,32.48,32.49,61600.0,24.7144,24.722,24.7068,24.7144,61600.0
2014-01-10 14:50:00,32.49,32.52,32.49,32.52,93600.0,24.7144,24.7372,24.7144,24.7372,93600.0
2014-01-10 15:00:00,32.52,32.58,32.52,32.57,112400.0,24.7372,24.7828,24.7372,24.7752,112400.0
2014-01-10 15:10:00,32.57,32.63,32.57,32.62,74600.0,24.7752,24.8209,24.7752,24.8133,74600.0
2014-01-10 15:20:00,32.62,32.63,32.58,32.59,98000.0,24.8133,24.8209,24.7828,24.7904,98000.0
2014-01-10 15:30:00,32.59,32.63,32.59,32.6,141800.0,24.7904,24.8209,24.7904,24.798,141800.0
2014-01-10 15:40:00,32.6,32.62,32.56,32.57,129000.0,24.798,24.8133,24.7676,24.7752,129000.0
2014-01-10 15:50:00,32.57,32.6,32.57,32.6,405200.0,24.7752,24.798,24.7752,24.798,405200.0
2014-01-13 09:30:00,32.42,32.45,32.34,32.35,239600.0,24.6611,24.6839,24.6003,24.6079,239600.0
2014-01-13 09:40:00,32.34,32.49,32.33,32.49,116400.0,24.6003,24.7144,24.5927,24.7144,116400.0
2014-01-13 09:50:00,32.47,32.5,32.38,32.38,59000.0,24.6992,24.722,24.6307,24.6307,59000.0
2014-01-13 10:00:00,32.39,32.46,32.37,32.44,89200.0,24.6383,24.6915,24.6231,24.6763,89200.0
2014-01-13 10:10:00,32.43,32.45,32.42,32.44,59800.0,24.6687,24.6839,24.6611,24.6763,59800.0
2014-01-13 10:20:00,32.44,32.5,32.44,32.49,84400.0,24.6763,24.722,24.6763,24.7144,84400.0
2014-01-13 10:30:00,32.48,32.51,32.45,32.46,60800.0,24.7068,24.7296,24.6839,24.6915,60800.0
2014-01-13 10:40:00,32.46,32.46,32.43,32.45,30000.0,24.6915,24.6915,24.6687,24.6839,30000.0
2014-01-13 10:50:00,32.45,32.48,32.44,32.47,34800.0,24.6839,24.7068,24.6763,24.6992,34800.0
2014-01-13 11:00:00,32.46,32.46,32.42,32.42,47200.0,24.6915,24.6915,24.6611,24.6611,47200.0
2014-01-13 11:10:00,32.42,32.46,32.4,32.4,73400.0,24.6611,24.6915,24.6459,24.6459,73400.0
2014-01-13 11:20:00,32.4,32.4,32.38,32.39,68600.0,24.6459,24.6459,24.6307,24.6383,68600.0
2014-01-13 11:30:00,32.4,32.4,32.37,32.38,45600.0,24.6459,24.6459,24.6231,24.6307,45600.0
2014-01-13 11:40:00,32.39,32.42,32.38,32.42,53400.0,24.6383,24.6611,24.6307,24.6611,53400.0
2014-01-13 11:50:00,32.41,32.41,32.4,32.41,58400.0,24.6535,24.6535,24.6459,24.6535,58400.0
2014-01-13 12:00:00,32.41,32.41,32.31,32.32,121200.0,24.6535,24.6535,24.5774,24.5851,121200.0
2014-01-13 12:10:00,32.32,32.35,32.3,32.35,81800.0,24.5851,24.6079,24.5698,24.6079,81800.0
2014-01-13 12:20:00,32.35,32.36,32.3,32.32,56800.0,24.6079,24.6155,24.5698,24.5851,56800.0
2014-01-13 12:30:00,32.31,32.31,32.24,32.24,67200.0,24.5774,24.5774,24.5242,24.5242,67200.0
2014-01-13 12:40:00,32.24,32.3,32.24,32.27,36600.0,24.5242,24.5698,24.5242,24.547,36600.0
2014-01-13 12:50:00,32.27,32.28,32.23,32.23,61600.0,24.547,24.5546,24.5166,24.5166,61600.0
2014-01-13 13:00:00,32.24,32.27,32.21,32.26,58200.0,24.5242,24.547,24.5014,24.5394,58200.0
2014-01-13 13:10:00,32.26,32.26,32.19,32.2,94000.0,24.5394,24.5394,24.4862,24.4938,94000.0
2014-01-13 13:20:00,32.2,32.27,32.2,32.25,59000.0,24.4938,24.547,24.4938,24.5318,59000.0
2014-01-13 13:30:00,32.24,32.24,32.19,32.19,103000.0,24.5242,24.5242,24.4862,24.4862,103000.0
2014-01-13 13:40:00,32.2,32.23,32.17,32.22,76200.0,24.4938,24.5166,24.4709,24.509,76200.0
2014-01-13 13:50:00,32.23,32.24,32.21,32.24,50800.0,24.5166,24.5242,24.5014,24.5242,50800.0
2014-01-13 14:00:00,32.23,32.28,32.23,32.24,87800.0,24.5166,24.5546,24.5166,24.5242,87800.0
2014-01-13 14:10:00,32.24,32.27,32.18,32.2,87400.0,24.5242,24.547,24.4786,24.4938,87400.0
2014-01-13 14:20:00,32.2,32.21,32.16,32.16,51600.0,24.4938,24.5014,24.4633,24.4633,51600.0
2014-01-13 14:30:00,32.16,32.17,32.13,32.14,62600.0,24.4633,24.4709,24.4405,24.4481,62600.0
2014-01-13 14:40:00,32.14,32.16,32.1,32.11,92400.0,24.4481,24.4633,24.4177,24.4253,92400.0
2014-01-13 14:50:00,32.12,32.12,32.08,32.1,99200.0,24.4329,24.4329,24.4025,24.4177,99200.0
2014-01-13 15:00:00,32.1,32.1,32.0,32.03,211200.0,24.4177,24.4177,24.3416,24.3645,211200.0
2014-01-13 15:10:00,32.02,32.08,32.02,32.07,144800.0,24.3568,24.4025,24.3568,24.3949,144800.0
2014-01-13 15:20:00,32.08,32.1,32.05,32.07,203600.0,24.4025,24.4177,24.3797,24.3949,203600.0
2014-01-13 15:30:00,32.07,32.08,32.04,32.08,273000.0,24.3949,24.4025,24.3721,24.4025,273000.0
2014-01-13 15:40:00,32.08,32.1,32.04,32.07,381000.0,24.4025,24.4177,24.3721,24.3949,381000.0
2014-01-13 15:50:00,32.07,32.09,32.04,32.06,456400.0,24.3949,24.4101,24.3721,24.3873,456400.0
2014-01-14 09:30:00,32.2,32.29,32.19,32.21,117800.0,24.4938,24.5622,24.4862,24.5014,117800.0
2014-01-14 09:40:00,32.19,32.19,32.11,32.15,92600.0,24.4862,24.4862,24.4253,24.4557,92600.0
2014-01-14 09:50:00,32.14,32.22,32.13,32.22,88600.0,24.4481,24.509,24.4405,24.509,88600.0
2014-01-14 10:00:00,32.22,32.26,32.18,32.23,52600.0,24.509,24.5394,24.4786,24.5166,52600.0
2014-01-14 10:10:00,32.22,32.23,32.2,32.23,54600.0,24.509,24.5166,24.4938,24.5166,54600.0
2014-01-14 10:20:00,32.24,32.27,32.17,32.22,81400.0,24.5242,24.547,24.4709,24.509,81400.0
2014-01-14 10:30:00,32.21,32.28,32.2,32.24,111200.0,24.5014,24.5546,24.4938,24.5242,111200.0
2014-01-14 10:40:00,32.23,32.27,32.21,32.21,43600.0,24.5166,24.547,24.5014,24.5014,43600.0
2014-01-14 10:50:00,32.21,32.26,32.19,32.23,102600.0,24.5014,24.5394,24.4862,24.5166,102600.0
2014-01-14 11:00:00,32.23,32.25,32.2,32.23,109600.0,24.5166,24.5318,24.4938,24.5166,109600.0
2014-01-14 11:10:00,32.24,32.32,32.23,32.31,61600.0,24.5242,24.5851,24.5166,24.5774,61600.0
2014-01-14 11:20:00,32.31,32.32,32.23,32.23,48200.0,24.5774,24.5851,24.5166,24.5166,48200.0
2014-01-14 11:30:00,32.24,32.26,32.23,32.23,47800.0,24.5242,24.5394,24.5166,24.5166,47800.0
2014-01-14 11:40:00,32.23,32.24,32.23,32.23,45200.0,24.5166,24.5242,24.5166,24.5166,45200.0
2014-01-14 11:50:00,32.23,32.24,32.21,32.22,48800.0,24.5166,24.5242,24.5014,24.509,48800.0
2014-01-14 12:00:00,32.22,32.23,32.18,32.18,45000.0,24.509,24.5166,24.4786,24.4786,45000.0
2014-01-14 12:10:00,32.19,32.24,32.18,32.24,43400.0,24.4862,24.5242,24.4786,24.5242,43400.0
2014-01-14 12:20:00,32.24,32.27,32.23,32.27,57600.0,24.5242,24.547,24.5166,24.547,57600.0
2014-01-14 12:30:00,32.27,32.3,32.27,32.3,47400.0,24.547,24.5698,24.547,24.5698,47400.0
2014-01-14 12:40:00,32.31,32.37,32.31,32.37,54600.0,24.5774,24.6231,24.5774,24.6231,54600.0
2014-01-14 12:50:00,32.36,32.38,32.35,32.35,57000.0,24.6155,24.6307,24.6079,24.6079,57000.0
2014-01-14 13:00:00,32.34,32.35,32.31,32.33,32200.0,24.6003,24.6079,24.5774,24.5927,32200.0
2014-01-14 13:10:00,32.33,32.33,32.29,32.3,84800.0,24.5927,24.5927,24.5622,24.5698,84800.0
2014-01-14 13:20:00,32.31,32.31,32.29,32.3,57000.0,24.5774,24.5774,24.5622,24.5698,57000.0
2014-01-14 13:30:00,32.3,32.34,32.3,32.33,58000.0,24.5698,24.6003,24.5698,24.5927,58000.0
2014-01-14 13:40:00,32.33,32.34,32.29,32.32,53800.0,24.5927,24.6003,24.5622,24.5851,53800.0
2014-01-14 13:50:00,32.32,32.34,32.3,32.34,33800.0,24.5851,24.6003,24.5698,24.6003,33800.0
2014-01-14 14:00:00,32.33,32.33,32.29,32.32,75400.0,24.5927,24.5927,24.5622,24.5851,75400.0
2014-01-14 14:10:00,32.32,32.34,32.31,32.33,61200.0,24.5851,24.6003,24.5774,24.5927,61200.0
2014-01-14 14:20:00,32.33,32.4,32.33,32.4,52000.0,24.5927,24.6459,24.5927,24.6459,52000.0
2014-01-14 14:30:00,32.4,32.4,32.35,32.37,51000.0,24.6459,24.6459,24.6079,24.6231,51000.0
2014-01-14 14:40:00,32.36,32.37,32.32,32.34,46000.0,24.6155,24.6231,24.5851,24.6003,46000.0
2014-01-14 14:50:00,32.34,32.37,32.32,32.32,36400.0,24.6003,24.6231,24.5851,24.5851,36400.0
2014-01-14 15:00:00,32.32,32.34,32.31,32.33,53000.0,24.5851,24.6003,24.5774,24.5927,53000.0
2014-01-14 15:10:00,32.33,32.35,32.33,32.35,103400.0,24.5927,24.6079,24.5927,24.6079,103400.0
2014-01-14 15:20:00,32.35,32.39,32.33,32.39,68800.0,24.6079,24.6383,24.5927,24.6383,68800.0
2014-01-14 15:30:00,32.39,32.41,32.37,32.37,80600.0,24.6383,24.6535,24.6231,24.6231,80600.0
2014-01-14 15:40:00,32.37,32.4,32.32,32.34,189400.0,24.6231,24.6459,24.5851,24.6003,189400.0
2014-01-14 15:50:00,32.34,32.35,32.32,32.35,397000.0,24.6003,24.6079,24.5851,24.6079,397000.0
2014-01-15 09:30:00,32.35,32.48,32.34,32.45,114000.0,24.6079,24.7068,24.6003,24.6839,114000.0
2014-01-15 09:40:00,32.48,32.54,32.46,32.5,110600.0,24.7068,24.7524,24.6915,24.722,110600.0
2014-01-15 09:50:00,32.5,32.5,32.39,32.41,85800.0,24.722,24.722,24.6383,24.6535,85800.0
2014-01-15 10:00:00,32.41,32.49,32.41,32.49,71000.0,24.6535,24.7144,24.6535,24.7144,71000.0
2014-01-15 10:10:00,32.49,32.53,32.48,32.49,98000.0,24.7144,24.7448,24.7068,24.7144,98000.0
2014-01-15 10:20:00,32.5,32.5,32.46,32.48,72200.0,24.722,24.722,24.6915,24.7068,72200.0
2014-01-15 10:30:00,32.48,32.49,32.46,32.46,57400.0,24.7068,24.7144,24.6915,24.6915,57400.0
2014-01-15 10:40:00,32.46,32.47,32.42,32.44,88200.0,24.6915,24.6992,24.6611,24.6763,88200.0
2014-01-15 10:50:00,32.43,32.43,32.38,32.4,88400.0,24.6687,24.6687,24.6307,24.6459,88400.0
2014-01-15 11:00:00,32.4,32.46,32.4,32.46,92000.0,24.6459,24.6915,24.6459,24.6915,92000.0
2014-01-15 11:10:00,32.46,32.48,32.45,32.48,67400.0,24.6915,24.7068,24.6839,24.7068,67400.0
2014-01-15 11:20:00,32.48,32.48,32.44,32.46,67200.0,24.7068,24.7068,24.6763,24.6915,67200.0
2014-01-15 11:30:00,32.47,32.49,32.45,32.47,56800.0,24.6992,24.7144,24.6839,24.6992,56800.0
2014-01-15 11:40:00,32.47,32.54,32.46,32.54,65400.0,24.6992,24.7524,24.6915,24.7524,65400.0
2014-01-15 11:50:00,32.54,32.54,32.47,32.48,98400.0,24.7524,24.7524,24.6992,24.7068,98400.0
2014-01-15 12:00:00,32.48,32.51,32.48,32.51,61000.0,24.7068,24.7296,24.7068,24.7296,61000.0
2014-01-15 12:10:00,32.51,32.52,32.49,32.51,55600.0,24.7296,24.7372,24.7144,24.7296,55600.0
2014-01-15 12:20:00,32.51,32.55,32.51,32.55,60800.0,24.7296,24.76,24.7296,24.76,60800.0
2014-01-15 12:30:00,32.55,32.56,32.54,32.55,52400.0,24.76,24.7676,24.7524,24.76,52400.0
2014-01-15 12:40:00,32.55,32.55,32.51,32.51,33800.0,24.76,24.76,24.7296,24.7296,33800.0
2014-01-15 12:50:00,32.51,32.52,32.51,32.52,27400.0,24.7296,24.7372,24.7296,24.7372,27400.0
2014-01-15 13:00:00,32.52,32.54,32.52,32.52,42000.0,24.7372,24.7524,24.7372,24.7372,42000.0
2014-01-15 13:10:00,32.52,32.54,32.52,32.54,27200.0,24.7372,24.7524,24.7372,24.7524,27200.0
2014-01-15 13:20:00,32.54,32.55,32.49,32.49,57000.0,24.7524,24.76,24.7144,24.7144,57000.0
2014-01-15 13:30:00,32.49,32.51,32.48,32.48,33000.0,24.7144,24.7296,24.7068,24.7068,33000.0
2014-01-15 13:40:00,32.48,32.49,32.47,32.49,60000.0,24.7068,24.7144,24.6992,24.7144,60000.0
2014-01-15 13:50:00,32.49,32.5,32.46,32.47,67000.0,24.7144,24.722,24.6915,24.6992,67000.0
2014-01-15 14:00:00,32.47,32.47,32.43,32.47,115600.0,24.6992,24.6992,24.6687,24.6992,115600.0
2014-01-15 14:10:00,32.47,32.49,32.45,32.49,81200.0,24.6992,24.7144,24.6839,24.7144,81200.0
2014-01-15 14:20:00,32.48,32.52,32.48,32.49,39400.0,24.7068,24.7372,24.7068,24.7144,39400.0
2014-01-15 14:30:00,32.5,32.51,32.45,32.46,59800.0,24.722,24.7296,24.6839,24.6915,59800.0
2014-01-15 14:40:00,32.46,32.49,32.45,32.49,42400.0,24.6915,24.7144,24.6839,24.7144,42400.0
2014-01-15 14:50:00,32.49,32.49,32.48,32.48,65200.0,24.7144,24.7144,24.7068,24.7068,65200.0
2014-01-15 15:00:00,32.48,32.48,32.47,32.48,71200.0,24.7068,24.7068,24.6992,24.7068,71200.0
2014-01-15 15:10:00,32.48,32.48,32.46,32.47,152000.0,24.7068,24.7068,24.6915,24.6992,152000.0
2014-01-15 15:20:00,32.47,32.47,32.42,32.45,194800.0,24.6992,24.6992,24.6611,24.6839,194800.0
2014-01-15 15:30:00,32.45,32.48,32.45,32.48,153800.0,24.6839,24.7068,24.6839,24.7068,153800.0
2014-01-15 15:40:00,32.48,32.49,32.47,32.49,197400.0,24.7068,24.7144,24.6992,24.7144,197400.0
2014-01-15 15:50:00,32.49,32.49,32.44,32.47,407400.0,24.7144,24.7144,24.6763,24.6992,407400.0
2014-01-16 09:30:00,32.42,32.43,32.3,32.42,150200.0,24.6611,24.6687,24.5698,24.6611,150200.0
2014-01-16 09:40:00,32.42,32.54,32.42,32.51,78600.0,24.6611,24.7524,24.6611,24.7296,78600.0
2014-01-16 09:50:00,32.52,32.52,32.43,32.44,66600.0,24.7372,24.7372,24.6687,24.6763,66600.0
2014-01-16 10:00:00,32.44,32.46,32.41,32.43,63400.0,24.6763,24.6915,24.6535,24.6687,63400.0
2014-01-16 10:10:00,32.43,32.43,32.31,32.33,57200.0,24.6687,24.6687,24.5774,24.5927,57200.0
2014-01-16 10:20:00,32.33,32.38,32.33,32.38,76200.0,24.5927,24.6307,24.5927,24.6307,76200.0
2014-01-16 10:30:00,32.38,32.38,32.33,32.35,32400.0,24.6307,24.6307,24.5927,24.6079,32400.0
2014-01-16 10:40:00,32.35,32.4,32.35,32.38,70000.0,24.6079,24.6459,24.6079,24.6307,70000.0
2014-01-16 10:50:00,32.37,32.37,32.31,32.33,37200.0,24.6231,24.6231,24.5774,24.5927,37200.0
2014-01-16 11:00:00,32.33,32.33,32.27,32.31,40800.0,24.5927,24.5927,24.547,24.5774,40800.0
2014-01-16 11:10:00,32.32,32.37,32.31,32.36,52600.0,24.5851,24.6231,24.5774,24.6155,52600.0
2014-01-16 11:20:00,32.36,32.37,32.34,32.37,64800.0,24.6155,24.6231,24.6003,24.6231,64800.0
2014-01-16 11:30:00,32.37,32.4,32.37,32.4,60800.0,24.6231,24.6459,24.6231,24.6459,60800.0
2014-01-16 11:40:00,32.4,32.46,32.38,32.46,48200.0,24.6459,24.6915,24.6307,24.6915,48200.0
2014-01-16 11:50:00,32.46,32.49,32.45,32.47,36600.0,24.6915,24.7144,24.6839,24.6992,36600.0
2014-01-16 12:00:00,32.47,32.49,32.46,32.47,40600.0,24.6992,24.7144,24.6915,24.6992,40600.0
2014-01-16 12:10:00,32.47,32.57,32.47,32.56,155200.0,24.6992,24.7752,24.6992,24.7676,155200.0
2014-01-16 12:20:00,32.57,32.58,32.54,32.54,38400.0,24.7752,24.7828,24.7524,24.7524,38400.0
2014-01-16 12:30:00,32.54,32.55,32.54,32.54,46600.0,24.7524,24.76,24.7524,24.7524,46600.0
2014-01-16 12:40:00,32.54,32.55,32.53,32.54,28400.0,24.7524,24.76,24.7448,24.7524,28400.0
2014-01-16 12:50:00,32.53,32.55,32.52,32.52,34200.0,24.7448,24.76,24.7372,24.7372,34200.0
2014-01-16 13:00:00,32.52,32.52,32.45,32.49,50000.0,24.7372,24.7372,24.6839,24.7144,50000.0
2014-01-16 13:10:00,32.49,32.49,32.45,32.48,33000.0,24.7144,24.7144,24.6839,24.7068,33000.0
2014-01-16 13:20:00,32.48,32.49,32.45,32.49,23600.0,24.7068,24.7144,24.6839,24.7144,23600.0
2014-01-16 13:30:00,32.49,32.49,32.46,32.47,27600.0,24.7144,24.7144,24.6915,24.6992,27600.0
2014-01-16 13:40:00,32.47,32.47,32.44,32.45,44000.0,24.6992,24.6992,24.6763,24.6839,44000.0
2014-01-16 13:50:00,32.44,32.45,32.43,32.43,47000.0,24.6763,24.6839,24.6687,24.6687,47000.0
2014-01-16 14:00:00,32.43,32.49,32.42,32.48,60800.0,24.6687,24.7144,24.6611,24.7068,60800.0
2014-01-16 14:10:00,32.48,32.51,32.48,32.5,45600.0,24.7068,24.7296,24.7068,24.722,45600.0
2014-01-16 14:20:00,32.49,32.5,32.46,32.46,24200.0,24.7144,24.722,24.6915,24.6915,24200.0
2014-01-16 14:30:00,32.47,32.47,32.45,32.46,39600.0,24.6992,24.6992,24.6839,24.6915,39600.0
2014-01-16 14:40:00,32.45,32.47,32.45,32.47,47200.0,24.6839,24.6992,24.6839,24.6992,47200.0
2014-01-16 14:50:00,32.47,32.48,32.45,32.45,34000.0,24.6992,24.7068,24.6839,24.6839,34000.0
2014-01-16 15:00:00,32.46,32.46,32.44,32.44,37800.0,24.6915,24.6915,24.6763,24.6763,37800.0
2014-01-16 15:10:00,32.44,32.47,32.44,32.46,95200.0,24.6763,24.6992,24.6763,24.6915,95200.0
2014-01-16 15:20:00,32.46,32.48,32.44,32.44,183200.0,24.6915,24.7068,24.6763,24.6763,183200.0
2014-01-16 15:30:00,32.44,32.46,32.43,32.45,70800.0,24.6763,24.6915,24.6687,24.6839,70800.0
2014-01-16 15:40:00,32.45,32.45,32.42,32.42,316400.0,24.6839,24.6839,24.6611,24.6611,316400.0
2014-01-16 15:50:00,32.42,32.43,32.4,32.41,378200.0,24.6611,24.6687,24.6459,24.6535,378200.0
2014-01-17 09:30:00,32.49,32.52,32.35,32.48,567400.0,24.7144,24.7372,24.6079,24.7068,567400.0
2014-01-17 09:40:00,32.48,32.57,32.48,32.51,72600.0,24.7068,24.7752,24.7068,24.7296,72600.0
2014-01-17 09:50:00,32.51,32.62,32.48,32.62,53400.0,24.7296,24.8133,24.7068,24.8133,53400.0
2014-01-17 10:00:00,32.62,32.63,32.52,32.57,49000.0,24.8133,24.8209,24.7372,24.7752,49000.0
2014-01-17 10:10:00,32.57,32.63,32.57,32.61,40800.0,24.7752,24.8209,24.7752,24.8056,40800.0
2014-01-17 10:20:00,32.61,32.62,32.55,32.55,63400.0,24.8056,24.8133,24.76,24.76,63400.0
2014-01-17 10:30:00,32.55,32.6,32.55,32.6,40400.0,24.76,24.798,24.76,24.798,40400.0
2014-01-17 10:40:00,32.6,32.6,32.57,32.59,60000.0,24.798,24.798,24.7752,24.7904,60000.0
2014-01-17 10:50:00,32.59,32.62,32.59,32.62,64000.0,24.7904,24.8133,24.7904,24.8133,64000.0
2014-01-17 11:00:00,32.62,32.67,32.62,32.65,45000.0,24.8133,24.8513,24.8133,24.8361,45000.0
2014-01-17 11:10:00,32.64,32.65,32.6,32.65,42400.0,24.8285,24.8361,24.798,24.8361,42400.0
2014-01-17 11:20:00,32.65,32.66,32.61,32.62,33200.0,24.8361,24.8437,24.8056,24.8133,33200.0
2014-01-17 11:30:00,32.61,32.63,32.6,32.62,41400.0,24.8056,24.8209,24.798,24.8133,41400.0
2014-01-17 11:40:00,32.63,32.66,32.6,32.66,60400.0,24.8209,24.8437,24.798,24.8437,60400.0
2014-01-17 11:50:00,32.66,32.7,32.64,32.65,54000.0,24.8437,24.8741,24.8285,24.8361,54000.0
2014-01-17 12:00:00,32.64,32.66,32.63,32.66,17400.0,24.8285,24.8437,24.8209,24.8437,17400.0
2014-01-17 12:10:00,32.66,32.67,32.63,32.66,38200.0,24.8437,24.8513,24.8209,24.8437,38200.0
2014-01-17 12:20:00,32.66,32.68,32.66,32.67,34600.0,24.8437,24.8589,24.8437,24.8513,34600.0
2014-01-17 12:30:00,32.68,32.69,32.66,32.69,52800.0,24.8589,24.8665,24.8437,24.8665,52800.0
2014-01-17 12:40:00,32.69,32.73,32.69,32.73,40000.0,24.8665,24.8969,24.8665,24.8969,40000.0
2014-01-17 12:50:00,32.73,32.74,32.67,32.69,85400.0,24.8969,24.9045,24.8513,24.8665,85400.0
2014-01-17 13:00:00,32.69,32.69,32.63,32.63,28200.0,24.8665,24.8665,24.8209,24.8209,28200.0
2014-01-17 13:10:00,32.63,32.63,32.6,32.63,46000.0,24.8209,24.8209,24.798,24.8209,46000.0
2014-01-17 13:20:00,32.63,32.67,32.63,32.65,35800.0,24.8209,24.8513,24.8209,24.8361,35800.0
2014-01-17 13:30:00,32.65,32.65,32.62,32.62,29600.0,24.8361,24.8361,24.8133,24.8133,29600.0
2014-01-17 13:40:00,32.62,32.63,32.62,32.63,45800.0,24.8133,24.8209,24.8133,24.8209,45800.0
2014-01-17 13:50:00,32.63,32.67,32.62,32.67,38000.0,24.8209,24.8513,24.8133,24.8513,38000.0
2014-01-17 14:00:00,32.67,32.67,32.63,32.63,46400.0,24.8513,24.8513,24.8209,24.8209,46400.0
2014-01-17 14:10:00,32.63,32.63,32.6,32.6,47800.0,24.8209,24.8209,24.798,24.798,47800.0
2014-01-17 14:20:00,32.6,32.62,32.59,32.59,64000.0,24.798,24.8133,24.7904,24.7904,64000.0
2014-01-17 14:30:00,32.59,32.59,32.55,32.55,65200.0,24.7904,24.7904,24.76,24.76,65200.0
2014-01-17 14:40:00,32.55,32.55,32.48,32.48,92000.0,24.76,24.76,24.7068,24.7068,92000.0
2014-01-17 14:50:00,32.48,32.48,32.44,32.45,128200.0,24.7068,24.7068,24.6763,24.6839,128200.0
2014-01-17 15:00:00,32.45,32.48,32.38,32.39,103000.0,24.6839,24.7068,24.6307,24.6383,103000.0
2014-01-17 15:10:00,32.39,32.41,32.35,32.36,88800.0,24.6383,24.6535,24.6079,24.6155,88800.0
2014-01-17 15:20:00,32.35,32.41,32.34,32.4,118000.0,24.6079,24.6535,24.6003,24.6459,118000.0
2014-01-17 15:30:00,32.4,32.4,32.31,32.32,171600.0,24.6459,24.6459,24.5774,24.5851,171600.0
2014-01-17 15:40:00,32.33,32.42,32.32,32.42,234400.0,24.5927,24.6611,24.5851,24.6611,234400.0
2014-01-17 15:50:00,32.41,32.42,32.35,32.36,415400.0,24.6535,24.6611,24.6079,24.6155,415400.0
2014-01-21 09:30:00,32.46,32.5,32.4,32.45,205800.0,24.6915,24.722,24.6459,24.6839,205800.0
2014-01-21 09:40:00,32.47,32.62,32.46,32.62,121000.0,24.6992,24.8133,24.6915,24.8133,121000.0
2014-01-21 09:50:00,32.62,32.64,32.52,32.53,74800.0,24.8133,24.8285,24.7372,24.7448,74800.0
2014-01-21 10:00:00,32.52,32.54,32.46,32.46,80000.0,24.7372,24.7524,24.6915,24.6915,80000.0
2014-01-21 10:10:00,32.46,32.49,32.41,32.43,92400.0,24.6915,24.7144,24.6535,24.6687,92400.0
2014-01-21 10:20:00,32.43,32.43,32.35,32.4,46200.0,24.6687,24.6687,24.6079,24.6459,46200.0
2014-01-21 10:30:00,32.4,32.47,32.38,32.46,87200.0,24.6459,24.6992,24.6307,24.6915,87200.0
2014-01-21 10:40:00,32.46,32.48,32.45,32.47,49200.0,24.6915,24.7068,24.6839,24.6992,49200.0
2014-01-21 10:50:00,32.47,32.49,32.46,32.47,77200.0,24.6992,24.7144,24.6915,24.6992,77200.0
2014-01-21 11:00:00,32.47,32.49,32.44,32.44,108400.0,24.6992,24.7144,24.6763,24.6763,108400.0
2014-01-21 11:10:00,32.44,32.44,32.35,32.35,76800.0,24.6763,24.6763,24.6079,24.6079,76800.0
2014-01-21 11:20:00,32.35,32.37,32.33,32.34,82800.0,24.6079,24.6231,24.5927,24.6003,82800.0
2014-01-21 11:30:00,32.34,32.34,32.31,32.31,104400.0,24.6003,24.6003,24.5774,24.5774,104400.0
2014-01-21 11:40:00,32.31,32.31,32.25,32.26,64800.0,24.5774,24.5774,24.5318,24.5394,64800.0
2014-01-21 11:50:00,32.26,32.26,32.21,32.23,73400.0,24.5394,24.5394,24.5014,24.5166,73400.0
2014-01-21 12:00:00,32.23,32.28,32.22,32.25,123800.0,24.5166,24.5546,24.509,24.5318,123800.0
2014-01-21 12:10:00,32.25,32.31,32.24,32.3,28600.0,24.5318,24.5774,24.5242,24.5698,28600.0
2014-01-21 12:20:00,32.29,32.35,32.28,32.33,133800.0,24.5622,24.6079,24.5546,24.5927,133800.0
2014-01-21 12:30:00,32.32,32.38,32.31,32.38,143800.0,24.5851,24.6307,24.5774,24.6307,143800.0
2014-01-21 12:40:00,32.38,32.44,32.38,32.43,51600.0,24.6307,24.6763,24.6307,24.6687,51600.0
2014-01-21 12:50:00,32.43,32.46,32.42,32.43,79400.0,24.6687,24.6915,24.6611,24.6687,79400.0
2014-01-21 13:00:00,32.44,32.46,32.41,32.45,54200.0,24.6763,24.6915,24.6535,24.6839,54200.0
2014-01-21 13:10:00,32.45,32.45,32.4,32.41,34200.0,24.6839,24.6839,24.6459,24.6535,34200.0
2014-01-21 13:20:00,32.41,32.44,32.41,32.42,44600.0,24.6535,24.6763,24.6535,24.6611,44600.0
2014-01-21 13:30:00,32.42,32.46,32.41,32.46,42400.0,24.6611,24.6915,24.6535,24.6915,42400.0
2014-01-21 13:40:00,32.46,32.48,32.45,32.45,36600.0,24.6915,24.7068,24.6839,24.6839,36600.0
2014-01-21 13:50:00,32.45,32.45,32.43,32.43,28400.0,24.6839,24.6839,24.6687,24.6687,28400.0
2014-01-21 14:00:00,32.43,32.45,32.42,32.43,32600.0,24.6687,24.6839,24.6611,24.6687,32600.0
2014-01-21 14:10:00,32.43,32.46,32.42,32.44,96600.0,24.6687,24.6915,24.6611,24.6763,96600.0
2014-01-21 14:20:00,32.43,32.44,32.4,32.4,23600.0,24.6687,24.6763,24.6459,24.6459,23600.0
2014-01-21 14:30:00,32.4,32.47,32.39,32.46,46800.0,24.6459,24.6992,24.6383,24.6915,46800.0
2014-01-21 14:40:00,32.46,32.48,32.46,32.47,62200.0,24.6915,24.7068,24.6915,24.6992,62200.0
2014-01-21 14:50:00,32.47,32.47,32.43,32.44,59200.0,24.6992,24.6992,24.6687,24.6763,59200.0
2014-01-21 15:00:00,32.44,32.44,32.4,32.41,51400.0,24.6763,24.6763,24.6459,24.6535,51400.0
2014-01-21 15:10:00,32.41,32.41,32.38,32.4,40000.0,24.6535,24.6535,24.6307,24.6459,40000.0
2014-01-21 15:20:00,32.4,32.41,32.37,32.37,86000.0,24.6459,24.6535,24.6231,24.6231,86000.0
2014-01-21 15:30:00,32.37,32.38,32.34,32.37,142600.0,24.6231,24.6307,24.6003,24.6231,142600.0
2014-01-21 15:40:00,32.37,32.4,32.35,32.38,256000.0,24.6231,24.6459,24.6079,24.6307,256000.0
2014-01-21 15:50:00,32.38,32.42,32.38,32.42,402800.0,24.6307,24.6611,24.6307,24.6611,402800.0
2014-01-22 09:30:00,32.43,32.54,32.34,32.34,126400.0,24.6687,24.7524,24.6003,24.6003,126400.0
2014-01-22 09:40:00,32.34,32.44,32.29,32.4,55800.0,24.6003,24.6763,24.5622,24.6459,55800.0
2014-01-22 09:50:00,32.4,32.41,32.32,32.33,47800.0,24.6459,24.6535,24.5851,24.5927,47800.0
2014-01-22 10:00:00,32.32,32.35,32.26,32.26,63600.0,24.5851,24.6079,24.5394,24.5394,63600.0
2014-01-22 10:10:00,32.26,32.28,32.2,32.22,96800.0,24.5394,24.5546,24.4938,24.509,96800.0
2014-01-22 10:20:00,32.22,32.29,32.22,32.26,76200.0,24.509,24.5622,24.509,24.5394,76200.0
2014-01-22 10:30:00,32.25,32.25,32.13,32.15,95000.0,24.5318,24.5318,24.4405,24.4557,95000.0
2014-01-22 10:40:00,32.15,32.18,32.13,32.13,85400.0,24.4557,24.4786,24.4405,24.4405,85400.0
2014-01-22 10:50:00,32.13,32.19,32.13,32.18,55800.0,24.4405,24.4862,24.4405,24.4786,55800.0
2014-01-22 11:00:00,32.18,32.24,32.18,32.24,79000.0,24.4786,24.5242,24.4786,24.5242,79000.0
2014-01-22 11:10:00,32.24,32.27,32.24,32.26,51800.0,24.5242,24.547,24.5242,24.5394,51800.0
2014-01-22 11:20:00,32.25,32.26,32.21,32.23,45400.0,24.5318,24.5394,24.5014,24.5166,45400.0
2014-01-22 11:30:00,32.23,32.26,32.2,32.21,47000.0,24.5166,24.5394,24.4938,24.5014,47000.0
2014-01-22 11:40:00,32.22,32.26,32.21,32.22,21800.0,24.509,24.5394,24.5014,24.509,21800.0
2014-01-22 11:50:00,32.22,32.23,32.19,32.2,27400.0,24.509,24.5166,24.4862,24.4938,27400.0
2014-01-22 12:00:00,32.21,32.24,32.2,32.24,24400.0,24.5014,24.5242,24.4938,24.5242,24400.0
2014-01-22 12:10:00,32.24,32.27,32.24,32.26,49000.0,24.5242,24.547,24.5242,24.5394,49000.0
2014-01-22 12:20:00,32.27,32.28,32.26,32.26,38000.0,24.547,24.5546,24.5394,24.5394,38000.0
2014-01-22 12:30:00,32.27,32.31,32.26,32.31,61600.0,24.547,24.5774,24.5394,24.5774,61600.0
2014-01-22 12:40:00,32.31,32.32,32.29,32.29,34400.0,24.5774,24.5851,24.5622,24.5622,34400.0
2014-01-22 12:50:00,32.28,32.29,32.26,32.28,48600.0,24.5546,24.5622,24.5394,24.5546,48600.0
2014-01-22 13:00:00,32.27,32.28,32.24,32.27,42000.0,24.547,24.5546,24.5242,24.547,42000.0
2014-01-22 13:10:00,32.27,32.31,32.27,32.3,27800.0,24.547,24.5774,24.547,24.5698,27800.0
2014-01-22 13:20:00,32.31,32.31,32.28,32.29,28000.0,24.5774,24.5774,24.5546,24.5622,28000.0
2014-01-22 13:30:00,32.29,32.29,32.24,32.25,46000.0,24.5622,24.5622,24.5242,24.5318,46000.0
2014-01-22 13:40:00,32.25,32.26,32.23,32.24,43800.0,24.5318,24.5394,24.5166,24.5242,43800.0
2014-01-22 13:50:00,32.23,32.24,32.23,32.23,30200.0,24.5166,24.5242,24.5166,24.5166,30200.0
2014-01-22 14:00:00,32.23,32.25,32.23,32.25,44000.0,24.5166,24.5318,24.5166,24.5318,44000.0
2014-01-22 14:10:00,32.25,32.25,32.24,32.24,41600.0,24.5318,24.5318,24.5242,24.5242,41600.0
2014-01-22 14:20:00,32.25,32.25,32.24,32.24,25600.0,24.5318,24.5318,24.5242,24.5242,25600.0
2014-01-22 14:30:00,32.24,32.26,32.24,32.25,51400.0,24.5242,24.5394,24.5242,24.5318,51400.0
2014-01-22 14:40:00,32.24,32.25,32.23,32.24,39600.0,24.5242,24.5318,24.5166,24.5242,39600.0
2014-01-22 14:50:00,32.24,32.26,32.21,32.24,67200.0,24.5242,24.5394,24.5014,24.5242,67200.0
2014-01-22 15:00:00,32.25,32.25,32.24,32.24,48400.0,24.5318,24.5318,24.5242,24.5242,48400.0
2014-01-22 15:10:00,32.24,32.24,32.23,32.24,59400.0,24.5242,24.5242,24.5166,24.5242,59400.0
2014-01-22 15:20:00,32.24,32.26,32.22,32.22,147000.0,24.5242,24.5394,24.509,24.509,147000.0
2014-01-22 15:30:00,32.22,32.26,32.21,32.25,87800.0,24.509,24.5394,24.5014,24.5318,87800.0
2014-01-22 15:40:00,32.25,32.26,32.21,32.25,125200.0,24.5318,24.5394,24.5014,24.5318,125200.0
2014-01-22 15:50:00,32.25,32.25,32.2,32.21,203800.0,24.5318,24.5318,24.4938,24.5014,203800.0
2014-01-23 09:30:00,32.1,32.15,31.86,31.99,295600.0,24.4177,24.4557,24.2351,24.334,295600.0
2014-01-23 09:40:00,31.98,32.0,31.88,31.95,115600.0,24.3264,24.3416,24.2504,24.3036,115600.0
2014-01-23 09:50:00,31.93,31.94,31.82,31.82,78200.0,24.2884,24.296,24.2047,24.2047,78200.0
2014-01-23 10:00:00,31.83,31.9,31.76,31.84,122000.0,24.2123,24.2656,24.1591,24.2199,122000.0
2014-01-23 10:10:00,31.83,31.89,31.77,31.82,183200.0,24.2123,24.258,24.1667,24.2047,183200.0
2014-01-23 10:20:00,31.81,31.83,31.77,31.78,35600.0,24.1971,24.2123,24.1667,24.1743,35600.0
2014-01-23 10:30:00,31.77,31.81,31.72,31.77,111400.0,24.1667,24.1971,24.1286,24.1667,111400.0
2014-01-23 10:40:00,31.76,31.8,31.75,31.79,45200.0,24.1591,24.1895,24.1515,24.1819,45200.0
2014-01-23 10:50:00,31.79,31.79,31.73,31.73,70600.0,24.1819,24.1819,24.1363,24.1363,70600.0
2014-01-23 11:00:00,31.74,31.74,31.67,31.68,74800.0,24.1439,24.1439,24.0906,24.0982,74800.0
2014-01-23 11:10:00,31.68,31.74,31.66,31.73,64200.0,24.0982,24.1439,24.083,24.1363,64200.0
2014-01-23 11:20:00,31.73,31.73,31.7,31.72,60400.0,24.1363,24.1363,24.1134,24.1286,60400.0
2014-01-23 11:30:00,31.72,31.73,31.69,31.71,64400.0,24.1286,24.1363,24.1058,24.121,64400.0
2014-01-23 11:40:00,31.7,31.75,31.7,31.74,41200.0,24.1134,24.1515,24.1134,24.1439,41200.0
2014-01-23 11:50:00,31.74,31.78,31.74,31.78,25000.0,24.1439,24.1743,24.1439,24.1743,25000.0
2014-01-23 12:00:00,31.79,31.79,31.74,31.75,42600.0,24.1819,24.1819,24.1439,24.1515,42600.0
2014-01-23 12:10:00,31.75,31.77,31.73,31.75,26400.0,24.1515,24.1667,24.1363,24.1515,26400.0
2014-01-23 12:20:00,31.75,31.75,31.69,31.7,54600.0,24.1515,24.1515,24.1058,24.1134,54600.0
2014-01-23 12:30:00,31.7,31.77,31.69,31.76,58000.0,24.1134,24.1667,24.1058,24.1591,58000.0
2014-01-23 12:40:00,31.77,31.8,31.77,31.79,26800.0,24.1667,24.1895,24.1667,24.1819,26800.0
2014-01-23 12:50:00,31.79,31.79,31.74,31.75,31200.0,24.1819,24.1819,24.1439,24.1515,31200.0
2014-01-23 13:00:00,31.75,31.75,31.69,31.72,60000.0,24.1515,24.1515,24.1058,24.1286,60000.0
2014-01-23 13:10:00,31.72,31.75,31.69,31.72,32200.0,24.1286,24.1515,24.1058,24.1286,32200.0
2014-01-23 13:20:00,31.71,31.72,31.69,31.7,41800.0,24.121,24.1286,24.1058,24.1134,41800.0
2014-01-23 13:30:00,31.7,31.72,31.68,31.7,63200.0,24.1134,24.1286,24.0982,24.1134,63200.0
2014-01-23 13:40:00,31.7,31.71,31.64,31.64,88400.0,24.1134,24.121,24.0678,24.0678,88400.0
2014-01-23 13:50:00,31.64,31.67,31.63,31.64,24400.0,24.0678,24.0906,24.0602,24.0678,24400.0
2014-01-23 14:00:00,31.64,31.69,31.64,31.68,28000.0,24.0678,24.1058,24.0678,24.0982,28000.0
2014-01-23 14:10:00,31.68,31.7,31.67,31.69,49000.0,24.0982,24.1134,24.0906,24.1058,49000.0
2014-01-23 14:20:00,31.68,31.72,31.68,31.7,69200.0,24.0982,24.1286,24.0982,24.1134,69200.0
2014-01-23 14:30:00,31.7,31.73,31.7,31.7,55800.0,24.1134,24.1363,24.1134,24.1134,55800.0
2014-01-23 14:40:00,31.7,31.73,31.7,31.72,64600.0,24.1134,24.1363,24.1134,24.1286,64600.0
2014-01-23 14:50:00,31.72,31.75,31.71,31.74,89200.0,24.1286,24.1515,24.121,24.1439,89200.0
2014-01-23 15:00:00,31.74,31.75,31.73,31.73,74200.0,24.1439,24.1515,24.1363,24.1363,74200.0
2014-01-23 15:10:00,31.73,31.74,31.71,31.72,40600.0,24.1363,24.1439,24.121,24.1286,40600.0
2014-01-23 15:20:00,31.72,31.74,31.72,31.74,86400.0,24.1286,24.1439,24.1286,24.1439,86400.0
2014-01-23 15:30:00,31.73,31.8,31.72,31.76,99400.0,24.1363,24.1895,24.1286,24.1591,99400.0
2014-01-23 15:40:00,31.76,31.8,31.74,31.74,275600.0,24.1591,24.1895,24.1439,24.1439,275600.0
2014-01-23 15:50:00,31.74,31.78,31.74,31.78,339800.0,24.1439,24.1743,24.1439,24.1743,339800.0
2014-01-24 09:30:00,31.65,31.77,31.59,31.67,222400.0,24.0754,24.1667,24.0298,24.0906,222400.0
2014-01-24 09:40:00,31.68,31.76,31.65,31.75,117800.0,24.0982,24.1591,24.0754,24.1515,117800.0
2014-01-24 09:50:00,31.76,31.76,31.67,31.7,59000.0,24.1591,24.1591,24.0906,24.1134,59000.0
2014-01-24 10:00:00,31.68,31.81,31.65,31.79,236600.0,24.0982,24.1971,24.0754,24.1819,236600.0
2014-01-24 10:10:00,31.79,31.8,31.7,31.72,320200.0,24.1819,24.1895,24.1134,24.1286,320200.0
2014-01-24 10:20:00,31.71,31.72,31.63,31.69,131200.0,24.121,24.1286,24.0602,24.1058,131200.0
2014-01-24 10:30:00,31.7,31.7,31.47,31.55,301800.0,24.1134,24.1134,23.9385,23.9993,301800.0
2014-01-24 10:40:00,31.55,31.55,31.43,31.5,211400.0,23.9993,23.9993,23.908,23.9613,211400.0
2014-01-24 10:50:00,31.5,31.59,31.5,31.58,134800.0,23.9613,24.0298,23.9613,24.0222,134800.0
2014-01-24 11:00:00,31.59,31.61,31.53,31.53,146600.0,24.0298,24.045,23.9841,23.9841,146600.0
2014-01-24 11:10:00,31.52,31.57,31.51,31.55,134000.0,23.9765,24.0145,23.9689,23.9993,134000.0
2014-01-24 11:20:00,31.55,31.57,31.5,31.52,213800.0,23.9993,24.0145,23.9613,23.9765,213800.0
2014-01-24 11:30:00,31.52,31.58,31.52,31.56,97000.0,23.9765,24.0222,23.9765,24.0069,97000.0
2014-01-24 11:40:00,31.56,31.58,31.5,31.54,69200.0,24.0069,24.0222,23.9613,23.9917,69200.0
2014-01-24 11:50:00,31.54,31.57,31.52,31.55,67600.0,23.9917,24.0145,23.9765,23.9993,67600.0
2014-01-24 12:00:00,31.55,31.55,31.46,31.49,108600.0,23.9993,23.9993,23.9309,23.9537,108600.0
2014-01-24 12:10:00,31.48,31.5,31.47,31.48,92000.0,23.9461,23.9613,23.9385,23.9461,92000.0
2014-01-24 12:20:00,31.48,31.55,31.47,31.53,68200.0,23.9461,23.9993,23.9385,23.9841,68200.0
2014-01-24 12:30:00,31.53,31.54,31.48,31.5,61600.0,23.9841,23.9917,23.9461,23.9613,61600.0
2014-01-24 12:40:00,31.5,31.5,31.39,31.39,187800.0,23.9613,23.9613,23.8776,23.8776,187800.0
2014-01-24 12:50:00,31.39,31.42,31.36,31.42,42400.0,23.8776,23.9004,23.8548,23.9004,42400.0
2014-01-24 13:00:00,31.42,31.42,31.37,31.4,38200.0,23.9004,23.9004,23.8624,23.8852,38200.0
2014-01-24 13:10:00,31.4,31.45,31.39,31.4,94200.0,23.8852,23.9233,23.8776,23.8852,94200.0
2014-01-24 13:20:00,31.41,31.42,31.37,31.41,71200.0,23.8928,23.9004,23.8624,23.8928,71200.0
2014-01-24 13:30:00,31.41,31.41,31.37,31.39,62400.0,23.8928,23.8928,23.8624,23.8776,62400.0
2014-01-24 13:40:00,31.39,31.4,31.35,31.4,50600.0,23.8776,23.8852,23.8472,23.8852,50600.0
2014-01-24 13:50:00,31.4,31.42,31.38,31.39,45600.0,23.8852,23.9004,23.87,23.8776,45600.0
2014-01-24 14:00:00,31.39,31.39,31.29,31.31,80200.0,23.8776,23.8776,23.8016,23.8168,80200.0
2014-01-24 14:10:00,31.32,31.33,31.27,31.29,77400.0,23.8244,23.832,23.7863,23.8016,77400.0
2014-01-24 14:20:00,31.29,31.32,31.26,31.3,180800.0,23.8016,23.8244,23.7787,23.8092,180800.0
2014-01-24 14:30:00,31.3,31.36,31.29,31.3,74400.0,23.8092,23.8548,23.8016,23.8092,74400.0
2014-01-24 14:40:00,31.31,31.31,31.25,31.29,49200.0,23.8168,23.8168,23.7711,23.8016,49200.0
2014-01-24 14:50:00,31.29,31.33,31.29,31.3,125400.0,23.8016,23.832,23.8016,23.8092,125400.0
2014-01-24 15:00:00,31.31,31.31,31.21,31.22,199200.0,23.8168,23.8168,23.7407,23.7483,199200.0
2014-01-24 15:10:00,31.23,31.23,31.15,31.2,164400.0,23.7559,23.7559,23.6951,23.7331,164400.0
2014-01-24 15:20:00,31.2,31.24,31.17,31.24,167200.0,23.7331,23.7635,23.7103,23.7635,167200.0
2014-01-24 15:30:00,31.23,31.28,31.21,31.25,205800.0,23.7559,23.7939,23.7407,23.7711,205800.0
2014-01-24 15:40:00,31.25,31.28,31.17,31.17,251000.0,23.7711,23.7939,23.7103,23.7103,251000.0
2014-01-24 15:50:00,31.17,31.23,31.15,31.15,476000.0,23.7103,23.7559,23.6951,23.6951,476000.0
2014-01-27 09:30:00,31.09,31.29,31.09,31.15,199200.0,23.6494,23.8016,23.6494,23.6951,199200.0
2014-01-27 09:40:00,31.14,31.23,31.07,31.07,91600.0,23.6875,23.7559,23.6342,23.6342,91600.0
2014-01-27 09:50:00,31.06,31.12,31.01,31.07,88800.0,23.6266,23.6722,23.5886,23.6342,88800.0
2014-01-27 10:00:00,31.06,31.08,30.98,31.04,225000.0,23.6266,23.6418,23.5657,23.6114,225000.0
2014-01-27 10:10:00,31.03,31.05,30.99,31.0,185600.0,23.6038,23.619,23.5734,23.581,185600.0
2014-01-27 10:20:00,31.0,31.05,30.96,30.97,176400.0,23.581,23.619,23.5505,23.5581,176400.0
2014-01-27 10:30:00,30.97,31.0,30.95,30.98,190800.0,23.5581,23.581,23.5429,23.5657,190800.0
2014-01-27 10:40:00,30.97,30.99,30.96,30.98,174200.0,23.5581,23.5734,23.5505,23.5657,174200.0
2014-01-27 10:50:00,30.98,30.99,30.92,30.92,130800.0,23.5657,23.5734,23.5201,23.5201,130800.0
2014-01-27 11:00:00,30.92,30.97,30.91,30.95,158800.0,23.5201,23.5581,23.5125,23.5429,158800.0
2014-01-27 11:10:00,30.95,30.98,30.92,30.96,111000.0,23.5429,23.5657,23.5201,23.5505,111000.0
2014-01-27 11:20:00,30.96,30.96,30.89,30.9,67800.0,23.5505,23.5505,23.4973,23.5049,67800.0
2014-01-27 11:30:00,30.91,30.91,30.83,30.88,86800.0,23.5125,23.5125,23.4516,23.4897,86800.0
2014-01-27 11:40:00,30.87,30.93,30.87,30.88,60400.0,23.4821,23.5277,23.4821,23.4897,60400.0
2014-01-27 11:50:00,30.87,30.89,30.79,30.81,113800.0,23.4821,23.4973,23.4212,23.4364,113800.0
2014-01-27 12:00:00,30.81,30.84,30.78,30.82,95000.0,23.4364,23.4593,23.4136,23.444,95000.0
2014-01-27 12:10:00,30.82,30.82,30.75,30.76,71800.0,23.444,23.444,23.3908,23.3984,71800.0
2014-01-27 12:20:00,30.75,30.83,30.67,30.81,157800.0,23.3908,23.4516,23.3299,23.4364,157800.0
2014-01-27 12:30:00,30.81,30.82,30.75,30.81,58200.0,23.4364,23.444,23.3908,23.4364,58200.0
2014-01-27 12:40:00,30.81,30.9,30.8,30.89,72600.0,23.4364,23.5049,23.4288,23.4973,72600.0
2014-01-27 12:50:00,30.89,30.92,30.83,30.83,49600.0,23.4973,23.5201,23.4516,23.4516,49600.0
2014-01-27 13:00:00,30.82,30.92,30.82,30.9,91600.0,23.444,23.5201,23.444,23.5049,91600.0
2014-01-27 13:10:00,30.91,31.0,30.9,30.98,110000.0,23.5125,23.581,23.5049,23.5657,110000.0
2014-01-27 13:20:00,30.98,30.98,30.85,30.89,106800.0,23.5657,23.5657,23.4669,23.4973,106800.0
2014-01-27 13:30:00,30.89,30.93,30.86,30.93,72600.0,23.4973,23.5277,23.4745,23.5277,72600.0
2014-01-27 13:40:00,30.92,31.07,30.91,31.05,85800.0,23.5201,23.6342,23.5125,23.619,85800.0
2014-01-27 13:50:00,31.05,31.07,31.02,31.03,70400.0,23.619,23.6342,23.5962,23.6038,70400.0
2014-01-27 14:00:00,31.03,31.09,31.03,31.03,76800.0,23.6038,23.6494,23.6038,23.6038,76800.0
2014-01-27 14:10:00,31.02,31.06,31.02,31.02,74800.0,23.5962,23.6266,23.5962,23.5962,74800.0
2014-01-27 14:20:00,31.03,31.04,30.99,31.02,80000.0,23.6038,23.6114,23.5734,23.5962,80000.0
2014-01-27 14:30:00,31.02,31.11,31.02,31.11,71400.0,23.5962,23.6646,23.5962,23.6646,71400.0
2014-01-27 14:40:00,31.11,31.12,31.09,31.11,107400.0,23.6646,23.6722,23.6494,23.6646,107400.0
2014-01-27 14:50:00,31.11,31.17,31.11,31.15,105800.0,23.6646,23.7103,23.6646,23.6951,105800.0
2014-01-27 15:00:00,31.15,31.16,31.07,31.09,94600.0,23.6951,23.7027,23.6342,23.6494,94600.0
2014-01-27 15:10:00,31.09,31.13,31.09,31.12,157600.0,23.6494,23.6798,23.6494,23.6722,157600.0
2014-01-27 15:20:00,31.11,31.12,31.04,31.04,105000.0,23.6646,23.6722,23.6114,23.6114,105000.0
2014-01-27 15:30:00,31.04,31.08,31.02,31.07,168200.0,23.6114,23.6418,23.5962,23.6342,168200.0
2014-01-27 15:40:00,31.07,31.09,31.01,31.02,221600.0,23.6342,23.6494,23.5886,23.5962,221600.0
2014-01-27 15:50:00,31.02,31.04,30.89,30.9,402000.0,23.5962,23.6114,23.4973,23.5049,402000.0
2014-01-28 09:30:00,30.92,31.11,30.92,31.0,130200.0,23.5201,23.6646,23.5201,23.581,130200.0
2014-01-28 09:40:00,31.0,31.06,30.96,31.02,204200.0,23.581,23.6266,23.5505,23.5962,204200.0
2014-01-28 09:50:00,31.02,31.04,30.96,31.01,29000.0,23.5962,23.6114,23.5505,23.5886,29000.0
2014-01-28 10:00:00,31.01,31.14,31.01,31.12,66000.0,23.5886,23.6875,23.5886,23.6722,66000.0
2014-01-28 10:10:00,31.11,31.13,31.09,31.12,80400.0,23.6646,23.6798,23.6494,23.6722,80400.0
2014-01-28 10:20:00,31.13,31.18,31.11,31.16,79600.0,23.6798,23.7179,23.6646,23.7027,79600.0
2014-01-28 10:30:00,31.16,31.22,31.15,31.22,62600.0,23.7027,23.7483,23.6951,23.7483,62600.0
2014-01-28 10:40:00,31.22,31.23,31.18,31.19,73800.0,23.7483,23.7559,23.7179,23.7255,73800.0
2014-01-28 10:50:00,31.2,31.22,31.16,31.18,103800.0,23.7331,23.7483,23.7027,23.7179,103800.0
2014-01-28 11:00:00,31.18,31.24,31.17,31.18,101600.0,23.7179,23.7635,23.7103,23.7179,101600.0
2014-01-28 11:10:00,31.18,31.21,31.17,31.18,151600.0,23.7179,23.7407,23.7103,23.7179,151600.0
2014-01-28 11:20:00,31.18,31.2,31.17,31.18,88200.0,23.7179,23.7331,23.7103,23.7179,88200.0
2014-01-28 11:30:00,31.18,31.19,31.13,31.14,194600.0,23.7179,23.7255,23.6798,23.6875,194600.0
2014-01-28 11:40:00,31.12,31.14,31.1,31.11,74200.0,23.6722,23.6875,23.657,23.6646,74200.0
2014-01-28 11:50:00,31.11,31.15,31.11,31.11,128200.0,23.6646,23.6951,23.6646,23.6646,128200.0
2014-01-28 12:00:00,31.12,31.13,31.1,31.1,76200.0,23.6722,23.6798,23.657,23.657,76200.0
2014-01-28 12:10:00,31.1,31.1,31.07,31.09,71400.0,23.657,23.657,23.6342,23.6494,71400.0
2014-01-28 12:20:00,31.09,31.1,31.07,31.07,32400.0,23.6494,23.657,23.6342,23.6342,32400.0
2014-01-28 12:30:00,31.07,31.11,31.07,31.1,43600.0,23.6342,23.6646,23.6342,23.657,43600.0
2014-01-28 12:40:00,31.1,31.11,31.09,31.09,38200.0,23.657,23.6646,23.6494,23.6494,38200.0
2014-01-28 12:50:00,31.09,31.12,31.08,31.12,40000.0,23.6494,23.6722,23.6418,23.6722,40000.0
2014-01-28 13:00:00,31.12,31.12,31.09,31.1,22600.0,23.6722,23.6722,23.6494,23.657,22600.0
2014-01-28 13:10:00,31.1,31.14,31.1,31.11,33200.0,23.657,23.6875,23.657,23.6646,33200.0
2014-01-28 13:20:00,31.13,31.13,31.11,31.11,39800.0,23.6798,23.6798,23.6646,23.6646,39800.0
2014-01-28 13:30:00,31.11,31.13,31.09,31.1,51800.0,23.6646,23.6798,23.6494,23.657,51800.0
2014-01-28 13:40:00,31.11,31.14,31.11,31.14,38000.0,23.6646,23.6875,23.6646,23.6875,38000.0
2014-01-28 13:50:00,31.13,31.13,31.11,31.11,50600.0,23.6798,23.6798,23.6646,23.6646,50600.0
2014-01-28 14:00:00,31.11,31.18,31.1,31.17,51200.0,23.6646,23.7179,23.657,23.7103,51200.0
2014-01-28 14:10:00,31.17,31.17,31.14,31.15,40000.0,23.7103,23.7103,23.6875,23.6951,40000.0
2014-01-28 14:20:00,31.14,31.18,31.14,31.17,46000.0,23.6875,23.7179,23.6875,23.7103,46000.0
2014-01-28 14:30:00,31.17,31.21,31.17,31.2,66000.0,23.7103,23.7407,23.7103,23.7331,66000.0
2014-01-28 14:40:00,31.2,31.21,31.16,31.16,46400.0,23.7331,23.7407,23.7027,23.7027,46400.0
2014-01-28 14:50:00,31.17,31.18,31.14,31.18,50600.0,23.7103,23.7179,23.6875,23.7179,50600.0
2014-01-28 15:00:00,31.18,31.18,31.14,31.17,46800.0,23.7179,23.7179,23.6875,23.7103,46800.0
2014-01-28 15:10:00,31.18,31.23,31.18,31.22,47000.0,23.7179,23.7559,23.7179,23.7483,47000.0
2014-01-28 15:20:00,31.22,31.25,31.21,31.24,91200.0,23.7483,23.7711,23.7407,23.7635,91200.0
2014-01-28 15:30:00,31.24,31.27,31.22,31.23,110400.0,23.7635,23.7863,23.7483,23.7559,110400.0
2014-01-28 15:40:00,31.23,31.23,31.2,31.23,145400.0,23.7559,23.7559,23.7331,23.7559,145400.0
2014-01-28 15:50:00,31.23,31.25,31.2,31.22,194800.0,23.7559,23.7711,23.7331,23.7483,194800.0
2014-01-29 09:30:00,30.87,30.99,30.86,30.98,167000.0,23.4821,23.5734,23.4745,23.5657,167000.0
2014-01-29 09:40:00,30.98,31.11,30.98,31.0,69600.0,23.5657,23.6646,23.5657,23.581,69600.0
2014-01-29 09:50:00,31.0,31.1,30.98,31.06,64200.0,23.581,23.657,23.5657,23.6266,64200.0
2014-01-29 10:00:00,31.07,31.18,31.07,31.13,84200.0,23.6342,23.7179,23.6342,23.6798,84200.0
2014-01-29 10:10:00,31.14,31.14,31.02,31.04,157200.0,23.6875,23.6875,23.5962,23.6114,157200.0
2014-01-29 10:20:00,31.05,31.09,31.01,31.09,49800.0,23.619,23.6494,23.5886,23.6494,49800.0
2014-01-29 10:30:00,31.1,31.18,31.08,31.18,49400.0,23.657,23.7179,23.6418,23.7179,49400.0
2014-01-29 10:40:00,31.18,31.22,31.14,31.22,95000.0,23.7179,23.7483,23.6875,23.7483,95000.0
2014-01-29 10:50:00,31.22,31.28,31.22,31.26,72400.0,23.7483,23.7939,23.7483,23.7787,72400.0
2014-01-29 11:00:00,31.27,31.31,31.26,31.29,59200.0,23.7863,23.8168,23.7787,23.8016,59200.0
2014-01-29 11:10:00,31.29,31.35,31.29,31.32,76600.0,23.8016,23.8472,23.8016,23.8244,76600.0
2014-01-29 11:20:00,31.32,31.41,31.32,31.35,97000.0,23.8244,23.8928,23.8244,23.8472,97000.0
2014-01-29 11:30:00,31.35,31.39,31.35,31.36,122000.0,23.8472,23.8776,23.8472,23.8548,122000.0
2014-01-29 11:40:00,31.36,31.36,31.34,31.36,103800.0,23.8548,23.8548,23.8396,23.8548,103800.0
2014-01-29 11:50:00,31.36,31.41,31.36,31.41,73400.0,23.8548,23.8928,23.8548,23.8928,73400.0
2014-01-29 12:00:00,31.41,31.41,31.39,31.39,114200.0,23.8928,23.8928,23.8776,23.8776,114200.0
2014-01-29 12:10:00,31.4,31.43,31.39,31.41,227000.0,23.8852,23.908,23.8776,23.8928,227000.0
2014-01-29 12:20:00,31.41,31.42,31.38,31.39,68200.0,23.8928,23.9004,23.87,23.8776,68200.0
2014-01-29 12:30:00,31.39,31.4,31.33,31.35,63200.0,23.8776,23.8852,23.832,23.8472,63200.0
2014-01-29 12:40:00,31.35,31.38,31.32,31.34,58400.0,23.8472,23.87,23.8244,23.8396,58400.0
2014-01-29 12:50:00,31.34,31.38,31.32,31.37,88000.0,23.8396,23.87,23.8244,23.8624,88000.0
2014-01-29 13:00:00,31.36,31.37,31.3,31.32,153800.0,23.8548,23.8624,23.8092,23.8244,153800.0
2014-01-29 13:10:00,31.32,31.33,31.24,31.25,36600.0,23.8244,23.832,23.7635,23.7711,36600.0
2014-01-29 13:20:00,31.25,31.29,31.24,31.27,31800.0,23.7711,23.8016,23.7635,23.7863,31800.0
2014-01-29 13:30:00,31.26,31.31,31.25,31.25,49200.0,23.7787,23.8168,23.7711,23.7711,49200.0
2014-01-29 13:40:00,31.24,31.25,31.2,31.24,35200.0,23.7635,23.7711,23.7331,23.7635,35200.0
2014-01-29 13:50:00,31.24,31.28,31.23,31.27,63800.0,23.7635,23.7939,23.7559,23.7863,63800.0
2014-01-29 14:00:00,31.25,31.38,31.13,31.19,192800.0,23.7711,23.87,23.6798,23.7255,192800.0
2014-01-29 14:10:00,31.2,31.21,31.1,31.13,141200.0,23.7331,23.7407,23.657,23.6798,141200.0
2014-01-29 14:20:00,31.13,31.24,31.12,31.21,164800.0,23.6798,23.7635,23.6722,23.7407,164800.0
2014-01-29 14:30:00,31.21,31.31,31.19,31.31,172200.0,23.7407,23.8168,23.7255,23.8168,172200.0
2014-01-29 14:40:00,31.32,31.34,31.27,31.28,70200.0,23.8244,23.8396,23.7863,23.7939,70200.0
2014-01-29 14:50:00,31.28,31.29,31.16,31.16,64000.0,23.7939,23.8016,23.7027,23.7027,64000.0
2014-01-29 15:00:00,31.17,31.18,31.14,31.16,94400.0,23.7103,23.7179,23.6875,23.7027,94400.0
2014-01-29 15:10:00,31.17,31.17,31.09,31.09,131000.0,23.7103,23.7103,23.6494,23.6494,131000.0
2014-01-29 15:20:00,31.09,31.15,31.06,31.06,158200.0,23.6494,23.6951,23.6266,23.6266,158200.0
2014-01-29 15:30:00,31.06,31.11,31.04,31.1,172800.0,23.6266,23.6646,23.6114,23.657,172800.0
2014-01-29 15:40:00,31.09,31.15,31.04,31.11,213000.0,23.6494,23.6951,23.6114,23.6646,213000.0
2014-01-29 15:50:00,31.11,31.11,31.05,31.07,384000.0,23.6646,23.6646,23.619,23.6342,384000.0
2014-01-30 09:30:00,31.28,31.38,31.24,31.36,94400.0,23.7939,23.87,23.7635,23.8548,94400.0
2014-01-30 09:40:00,31.34,31.37,31.25,31.28,79000.0,23.8396,23.8624,23.7711,23.7939,79000.0
2014-01-30 09:50:00,31.28,31.35,31.28,31.31,34800.0,23.7939,23.8472,23.7939,23.8168,34800.0
2014-01-30 10:00:00,31.3,31.35,31.25,31.27,67000.0,23.8092,23.8472,23.7711,23.7863,67000.0
2014-01-30 10:10:00,31.26,31.28,31.23,31.27,58800.0,23.7787,23.7939,23.7559,23.7863,58800.0
2014-01-30 10:20:00,31.27,31.36,31.25,31.33,55200.0,23.7863,23.8548,23.7711,23.832,55200.0
2014-01-30 10:30:00,31.34,31.39,31.34,31.35,37400.0,23.8396,23.8776,23.8396,23.8472,37400.0
2014-01-30 10:40:00,31.36,31.37,31.28,31.28,38600.0,23.8548,23.8624,23.7939,23.7939,38600.0
2014-01-30 10:50:00,31.28,31.32,31.27,31.31,39800.0,23.7939,23.8244,23.7863,23.8168,39800.0
2014-01-30 11:00:00,31.31,31.33,31.3,31.3,32800.0,23.8168,23.832,23.8092,23.8092,32800.0
2014-01-30 11:10:00,31.3,31.34,31.28,31.33,26000.0,23.8092,23.8396,23.7939,23.832,26000.0
2014-01-30 11:20:00,31.33,31.36,31.31,31.32,34800.0,23.832,23.8548,23.8168,23.8244,34800.0
2014-01-30 11:30:00,31.32,31.41,31.32,31.4,50600.0,23.8244,23.8928,23.8244,23.8852,50600.0
2014-01-30 11:40:00,31.41,31.46,31.41,31.46,43600.0,23.8928,23.9309,23.8928,23.9309,43600.0
2014-01-30 11:50:00,31.45,31.5,31.45,31.47,37200.0,23.9233,23.9613,23.9233,23.9385,37200.0
2014-01-30 12:00:00,31.48,31.5,31.46,31.5,37200.0,23.9461,23.9613,23.9309,23.9613,37200.0
2014-01-30 12:10:00,31.5,31.54,31.47,31.47,44000.0,23.9613,23.9917,23.9385,23.9385,44000.0
2014-01-30 12:20:00,31.47,31.52,31.46,31.48,86600.0,23.9385,23.9765,23.9309,23.9461,86600.0
2014-01-30 12:30:00,31.48,31.52,31.47,31.5,96600.0,23.9461,23.9765,23.9385,23.9613,96600.0
2014-01-30 12:40:00,31.51,31.56,31.51,31.54,62200.0,23.9689,24.0069,23.9689,23.9917,62200.0
2014-01-30 12:50:00,31.53,31.58,31.53,31.56,73200.0,23.9841,24.0222,23.9841,24.0069,73200.0
2014-01-30 13:00:00,31.56,31.58,31.53,31.57,29000.0,24.0069,24.0222,23.9841,24.0145,29000.0
2014-01-30 13:10:00,31.58,31.58,31.55,31.58,31000.0,24.0222,24.0222,23.9993,24.0222,31000.0
2014-01-30 13:20:00,31.58,31.59,31.57,31.57,33000.0,24.0222,24.0298,24.0145,24.0145,33000.0
2014-01-30 13:30:00,31.58,31.61,31.57,31.59,98600.0,24.0222,24.045,24.0145,24.0298,98600.0
2014-01-30 13:40:00,31.59,31.63,31.59,31.63,48000.0,24.0298,24.0602,24.0298,24.0602,48000.0
2014-01-30 13:50:00,31.62,31.62,31.58,31.6,34400.0,24.0526,24.0526,24.0222,24.0374,34400.0
2014-01-30 14:00:00,31.6,31.6,31.57,31.59,67800.0,24.0374,24.0374,24.0145,24.0298,67800.0
2014-01-30 14:10:00,31.59,31.6,31.58,31.59,70600.0,24.0298,24.0374,24.0222,24.0298,70600.0
2014-01-30 14:20:00,31.59,31.61,31.57,31.6,40000.0,24.0298,24.045,24.0145,24.0374,40000.0
2014-01-30 14:30:00,31.6,31.61,31.57,31.6,47400.0,24.0374,24.045,24.0145,24.0374,47400.0
2014-01-30 14:40:00,31.6,31.61,31.56,31.57,68800.0,24.0374,24.045,24.0069,24.0145,68800.0
2014-01-30 14:50:00,31.57,31.6,31.57,31.6,49200.0,24.0145,24.0374,24.0145,24.0374,49200.0
2014-01-30 15:00:00,31.6,31.64,31.6,31.61,67600.0,24.0374,24.0678,24.0374,24.045,67600.0
2014-01-30 15:10:00,31.62,31.68,31.62,31.66,81200.0,24.0526,24.0982,24.0526,24.083,81200.0
2014-01-30 15:20:00,31.66,31.66,31.61,31.61,85400.0,24.083,24.083,24.045,24.045,85400.0
2014-01-30 15:30:00,31.61,31.63,31.59,31.6,126000.0,24.045,24.0602,24.0298,24.0374,126000.0
2014-01-30 15:40:00,31.6,31.64,31.58,31.58,243600.0,24.0374,24.0678,24.0222,24.0222,243600.0
2014-01-30 15:50:00,31.58,31.61,31.57,31.6,311200.0,24.0222,24.045,24.0145,24.0374,311200.0
2014-01-31 09:30:00,31.12,31.28,31.01,31.24,172400.0,23.6722,23.7939,23.5886,23.7635,172400.0
2014-01-31 09:40:00,31.24,31.25,31.17,31.22,63200.0,23.7635,23.7711,23.7103,23.7483,63200.0
2014-01-31 09:50:00,31.23,31.31,31.17,31.18,69400.0,23.7559,23.8168,23.7103,23.7179,69400.0
2014-01-31 10:00:00,31.18,31.31,31.18,31.25,91000.0,23.7179,23.8168,23.7179,23.7711,91000.0
2014-01-31 10:10:00,31.25,31.32,31.2,31.22,121400.0,23.7711,23.8244,23.7331,23.7483,121400.0
2014-01-31 10:20:00,31.22,31.24,31.13,31.16,50600.0,23.7483,23.7635,23.6798,23.7027,50600.0
2014-01-31 10:30:00,31.16,31.18,31.1,31.1,130400.0,23.7027,23.7179,23.657,23.657,130400.0
2014-01-31 10:40:00,31.11,31.25,31.11,31.25,144200.0,23.6646,23.7711,23.6646,23.7711,144200.0
2014-01-31 10:50:00,31.25,31.31,31.25,31.3,73800.0,23.7711,23.8168,23.7711,23.8092,73800.0
2014-01-31 11:00:00,31.3,31.43,31.28,31.42,64000.0,23.8092,23.908,23.7939,23.9004,64000.0
2014-01-31 11:10:00,31.42,31.42,31.34,31.34,58800.0,23.9004,23.9004,23.8396,23.8396,58800.0
2014-01-31 11:20:00,31.34,31.4,31.3,31.4,33800.0,23.8396,23.8852,23.8092,23.8852,33800.0
2014-01-31 11:30:00,31.4,31.42,31.35,31.38,54800.0,23.8852,23.9004,23.8472,23.87,54800.0
2014-01-31 11:40:00,31.38,31.42,31.36,31.4,62200.0,23.87,23.9004,23.8548,23.8852,62200.0
2014-01-31 11:50:00,31.4,31.45,31.38,31.45,63800.0,23.8852,23.9233,23.87,23.9233,63800.0
2014-01-31 12:00:00,31.46,31.5,31.46,31.5,51400.0,23.9309,23.9613,23.9309,23.9613,51400.0
2014-01-31 12:10:00,31.49,31.5,31.42,31.42,36400.0,23.9537,23.9613,23.9004,23.9004,36400.0
2014-01-31 12:20:00,31.42,31.43,31.4,31.43,39800.0,23.9004,23.908,23.8852,23.908,39800.0
2014-01-31 12:30:00,31.42,31.43,31.39,31.4,83200.0,23.9004,23.908,23.8776,23.8852,83200.0
2014-01-31 12:40:00,31.4,31.41,31.37,31.4,35600.0,23.8852,23.8928,23.8624,23.8852,35600.0
2014-01-31 12:50:00,31.41,31.43,31.39,31.4,27600.0,23.8928,23.908,23.8776,23.8852,27600.0
2014-01-31 13:00:00,31.4,31.4,31.33,31.35,40600.0,23.8852,23.8852,23.832,23.8472,40600.0
2014-01-31 13:10:00,31.36,31.36,31.33,31.33,43200.0,23.8548,23.8548,23.832,23.832,43200.0
2014-01-31 13:20:00,31.33,31.38,31.33,31.36,30400.0,23.832,23.87,23.832,23.8548,30400.0
2014-01-31 13:30:00,31.37,31.43,31.37,31.43,93600.0,23.8624,23.908,23.8624,23.908,93600.0
2014-01-31 13:40:00,31.43,31.53,31.43,31.5,53400.0,23.908,23.9841,23.908,23.9613,53400.0
2014-01-31 13:50:00,31.5,31.56,31.5,31.55,56000.0,23.9613,24.0069,23.9613,23.9993,56000.0
2014-01-31 14:00:00,31.56,31.59,31.54,31.57,26800.0,24.0069,24.0298,23.9917,24.0145,26800.0
2014-01-31 14:10:00,31.56,31.56,31.52,31.55,50200.0,24.0069,24.0069,23.9765,23.9993,50200.0
2014-01-31 14:20:00,31.55,31.61,31.55,31.6,60200.0,23.9993,24.045,23.9993,24.0374,60200.0
2014-01-31 14:30:00,31.6,31.67,31.6,31.67,94000.0,24.0374,24.0906,24.0374,24.0906,94000.0
2014-01-31 14:40:00,31.67,31.68,31.65,31.66,55400.0,24.0906,24.0982,24.0754,24.083,55400.0
2014-01-31 14:50:00,31.66,31.67,31.58,31.61,89800.0,24.083,24.0906,24.0222,24.045,89800.0
2014-01-31 15:00:00,31.61,31.61,31.5,31.5,78800.0,24.045,24.045,23.9613,23.9613,78800.0
2014-01-31 15:10:00,31.5,31.59,31.5,31.54,103600.0,23.9613,24.0298,23.9613,23.9917,103600.0
2014-01-31 15:20:00,31.54,31.55,31.5,31.54,72000.0,23.9917,23.9993,23.9613,23.9917,72000.0
2014-01-31 15:30:00,31.54,31.58,31.51,31.52,187000.0,23.9917,24.0222,23.9689,23.9765,187000.0
2014-01-31 15:40:00,31.51,31.54,31.45,31.49,353400.0,23.9689,23.9917,23.9233,23.9537,353400.0
2014-01-31 15:50:00,31.49,31.5,31.36,31.4,468600.0,23.9537,23.9613,23.8548,23.8852,468600.0
2014-02-03 09:30:00,31.43,31.46,31.28,31.34,148400.0,23.908,23.9309,23.7939,23.8396,148400.0
2014-02-03 09:40:00,31.34,31.42,31.23,31.25,100000.0,23.8396,23.9004,23.7559,23.7711,100000.0
2014-02-03 09:50:00,31.25,31.42,31.25,31.35,88000.0,23.7711,23.9004,23.7711,23.8472,88000.0
2014-02-03 10:00:00,31.35,31.35,31.23,31.24,140400.0,23.8472,23.8472,23.7559,23.7635,140400.0
2014-02-03 10:10:00,31.24,31.25,31.07,31.07,124800.0,23.7635,23.7711,23.6342,23.6342,124800.0
2014-02-03 10:20:00,31.07,31.14,31.05,31.11,65400.0,23.6342,23.6875,23.619,23.6646,65400.0
2014-02-03 10:30:00,31.11,31.11,31.05,31.08,67600.0,23.6646,23.6646,23.619,23.6418,67600.0
2014-02-03 10:40:00,31.08,31.08,31.02,31.03,68600.0,23.6418,23.6418,23.5962,23.6038,68600.0
2014-02-03 10:50:00,31.02,31.06,31.0,31.03,76600.0,23.5962,23.6266,23.581,23.6038,76600.0
2014-02-03 11:00:00,31.03,31.03,30.93,30.94,73600.0,23.6038,23.6038,23.5277,23.5353,73600.0
2014-02-03 11:10:00,30.95,30.97,30.88,30.94,169200.0,23.5429,23.5581,23.4897,23.5353,169200.0
2014-02-03 11:20:00,30.95,30.96,30.93,30.95,80200.0,23.5429,23.5505,23.5277,23.5429,80200.0
2014-02-03 11:30:00,30.93,31.03,30.93,30.96,106600.0,23.5277,23.6038,23.5277,23.5505,106600.0
2014-02-03 11:40:00,30.96,30.99,30.89,30.89,73000.0,23.5505,23.5734,23.4973,23.4973,73000.0
2014-02-03 11:50:00,30.89,30.95,30.88,30.89,69400.0,23.4973,23.5429,23.4897,23.4973,69400.0
2014-02-03 12:00:00,30.89,30.9,30.82,30.9,57000.0,23.4973,23.5049,23.444,23.5049,57000.0
2014-02-03 12:10:00,30.9,30.93,30.86,30.89,217000.0,23.5049,23.5277,23.4745,23.4973,217000.0
2014-02-03 12:20:00,30.9,30.93,30.86,30.91,66000.0,23.5049,23.5277,23.4745,23.5125,66000.0
2014-02-03 12:30:00,30.91,30.93,30.9,30.93,98600.0,23.5125,23.5277,23.5049,23.5277,98600.0
2014-02-03 12:40:00,30.92,30.95,30.91,30.93,248000.0,23.5201,23.5429,23.5125,23.5277,248000.0
2014-02-03 12:50:00,30.92,30.95,30.84,30.84,84000.0,23.5201,23.5429,23.4593,23.4593,84000.0
2014-02-03 13:00:00,30.84,30.87,30.79,30.8,112200.0,23.4593,23.4821,23.4212,23.4288,112200.0
2014-02-03 13:10:00,30.8,30.82,30.77,30.77,80400.0,23.4288,23.444,23.406,23.406,80400.0
2014-02-03 13:20:00,30.77,30.77,30.68,30.71,53800.0,23.406,23.406,23.3375,23.3604,53800.0
2014-02-03 13:30:00,30.69,30.73,30.66,30.66,113000.0,23.3451,23.3756,23.3223,23.3223,113000.0
2014-02-03 13:40:00,30.66,30.68,30.6,30.63,126200.0,23.3223,23.3375,23.2767,23.2995,126200.0
2014-02-03 13:50:00,30.61,30.67,30.59,30.63,90000.0,23.2843,23.3299,23.2691,23.2995,90000.0
2014-02-03 14:00:00,30.63,30.63,30.59,30.6,83800.0,23.2995,23.2995,23.2691,23.2767,83800.0
2014-02-03 14:10:00,30.6,30.63,30.59,30.61,74800.0,23.2767,23.2995,23.2691,23.2843,74800.0
2014-02-03 14:20:00,30.6,30.61,30.57,30.6,64400.0,23.2767,23.2843,23.2539,23.2767,64400.0
2014-02-03 14:30:00,30.6,30.6,30.49,30.52,127200.0,23.2767,23.2767,23.193,23.2158,127200.0
2014-02-03 14:40:00,30.52,30.55,30.47,30.49,122200.0,23.2158,23.2387,23.1778,23.193,122200.0
2014-02-03 14:50:00,30.48,30.5,30.4,30.41,159400.0,23.1854,23.2006,23.1246,23.1322,159400.0
2014-02-03 15:00:00,30.4,30.49,30.39,30.47,148400.0,23.1246,23.193,23.1169,23.1778,148400.0
2014-02-03 15:10:00,30.46,30.47,30.41,30.46,161800.0,23.1702,23.1778,23.1322,23.1702,161800.0
2014-02-03 15:20:00,30.46,30.5,30.43,30.49,315200.0,23.1702,23.2006,23.1474,23.193,315200.0
2014-02-03 15:30:00,30.49,30.5,30.45,30.46,234000.0,23.193,23.2006,23.1626,23.1702,234000.0
2014-02-03 15:40:00,30.46,30.46,30.35,30.35,238400.0,23.1702,23.1702,23.0865,23.0865,238400.0
2014-02-03 15:50:00,30.35,30.42,30.35,30.36,673800.0,23.0865,23.1398,23.0865,23.0941,673800.0
2014-02-04 09:30:00,30.49,30.59,30.41,30.45,143400.0,23.193,23.2691,23.1322,23.1626,143400.0
2014-02-04 09:40:00,30.43,30.61,30.41,30.58,133000.0,23.1474,23.2843,23.1322,23.2615,133000.0
2014-02-04 09:50:00,30.59,30.68,30.55,30.6,87800.0,23.2691,23.3375,23.2387,23.2767,87800.0
2014-02-04 10:00:00,30.62,30.7,30.58,30.63,81800.0,23.2919,23.3528,23.2615,23.2995,81800.0
2014-02-04 10:10:00,30.61,30.68,30.56,30.57,91800.0,23.2843,23.3375,23.2463,23.2539,91800.0
2014-02-04 10:20:00,30.57,30.61,30.51,30.58,67400.0,23.2539,23.2843,23.2082,23.2615,67400.0
2014-02-04 10:30:00,30.59,30.68,30.59,30.62,184800.0,23.2691,23.3375,23.2691,23.2919,184800.0
2014-02-04 10:40:00,30.62,30.64,30.45,30.46,133200.0,23.2919,23.3071,23.1626,23.1702,133200.0
2014-02-04 10:50:00,30.47,30.52,30.44,30.49,82800.0,23.1778,23.2158,23.155,23.193,82800.0
2014-02-04 11:00:00,30.49,30.6,30.47,30.6,107600.0,23.193,23.2767,23.1778,23.2767,107600.0
2014-02-04 11:10:00,30.61,30.64,30.59,30.59,75600.0,23.2843,23.3071,23.2691,23.2691,75600.0
2014-02-04 11:20:00,30.59,30.61,30.56,30.57,83200.0,23.2691,23.2843,23.2463,23.2539,83200.0
2014-02-04 11:30:00,30.57,30.7,30.56,30.69,84000.0,23.2539,23.3528,23.2463,23.3451,84000.0
2014-02-04 11:40:00,30.69,30.75,30.65,30.74,76400.0,23.3451,23.3908,23.3147,23.3832,76400.0
2014-02-04 11:50:00,30.74,30.79,30.72,30.78,76200.0,23.3832,23.4212,23.368,23.4136,76200.0
2014-02-04 12:00:00,30.79,30.81,30.7,30.72,65200.0,23.4212,23.4364,23.3528,23.368,65200.0
2014-02-04 12:10:00,30.71,30.78,30.68,30.75,57000.0,23.3604,23.4136,23.3375,23.3908,57000.0
2014-02-04 12:20:00,30.77,30.82,30.77,30.8,82400.0,23.406,23.444,23.406,23.4288,82400.0
2014-02-04 12:30:00,30.79,30.8,30.72,30.74,49600.0,23.4212,23.4288,23.368,23.3832,49600.0
2014-02-04 12:40:00,30.74,30.79,30.74,30.74,63000.0,23.3832,23.4212,23.3832,23.3832,63000.0
2014-02-04 12:50:00,30.75,30.79,30.74,30.76,94200.0,23.3908,23.4212,23.3832,23.3984,94200.0
2014-02-04 13:00:00,30.76,30.78,30.73,30.73,70400.0,23.3984,23.4136,23.3756,23.3756,70400.0
2014-02-04 13:10:00,30.73,30.74,30.63,30.67,96200.0,23.3756,23.3832,23.2995,23.3299,96200.0
2014-02-04 13:20:00,30.67,30.71,30.63,30.7,72600.0,23.3299,23.3604,23.2995,23.3528,72600.0
2014-02-04 13:30:00,30.71,30.75,30.65,30.65,76600.0,23.3604,23.3908,23.3147,23.3147,76600.0
2014-02-04 13:40:00,30.65,30.66,30.62,30.65,69400.0,23.3147,23.3223,23.2919,23.3147,69400.0
2014-02-04 13:50:00,30.65,30.67,30.52,30.52,94600.0,23.3147,23.3299,23.2158,23.2158,94600.0
2014-02-04 14:00:00,30.53,30.6,30.51,30.58,80200.0,23.2234,23.2767,23.2082,23.2615,80200.0
2014-02-04 14:10:00,30.58,30.58,30.48,30.48,87000.0,23.2615,23.2615,23.1854,23.1854,87000.0
2014-02-04 14:20:00,30.48,30.55,30.47,30.52,120800.0,23.1854,23.2387,23.1778,23.2158,120800.0
2014-02-04 14:30:00,30.52,30.6,30.5,30.58,92000.0,23.2158,23.2767,23.2006,23.2615,92000.0
2014-02-04 14:40:00,30.59,30.67,30.59,30.61,90000.0,23.2691,23.3299,23.2691,23.2843,90000.0
2014-02-04 14:50:00,30.61,30.66,30.58,30.66,85800.0,23.2843,23.3223,23.2615,23.3223,85800.0
2014-02-04 15:00:00,30.65,30.71,30.65,30.71,84000.0,23.3147,23.3604,23.3147,23.3604,84000.0
2014-02-04 15:10:00,30.71,30.74,30.68,30.73,150400.0,23.3604,23.3832,23.3375,23.3756,150400.0
2014-02-04 15:20:00,30.74,30.74,30.57,30.59,134600.0,23.3832,23.3832,23.2539,23.2691,134600.0
2014-02-04 15:30:00,30.59,30.66,30.55,30.65,264200.0,23.2691,23.3223,23.2387,23.3147,264200.0
2014-02-04 15:40:00,30.65,30.76,30.65,30.72,277600.0,23.3147,23.3984,23.3147,23.368,277600.0
2014-02-04 15:50:00,30.72,30.79,30.69,30.73,359000.0,23.368,23.4212,23.3451,23.3756,359000.0
2014-02-05 09:30:00,30.95,31.16,30.78,31.07,208800.0,23.5429,23.7027,23.4136,23.6342,208800.0
2014-02-05 09:40:00,31.03,31.11,30.7,30.73,146600.0,23.6038,23.6646,23.3528,23.3756,146600.0
2014-02-05 09:50:00,30.73,30.9,30.71,30.82,147000.0,23.3756,23.5049,23.3604,23.444,147000.0
2014-02-05 10:00:00,30.81,31.07,30.73,30.73,264800.0,23.4364,23.6342,23.3756,23.3756,264800.0
2014-02-05 10:10:00,30.73,30.79,30.51,30.6,311200.0,23.3756,23.4212,23.2082,23.2767,311200.0
2014-02-05 10:20:00,30.61,30.61,30.23,30.35,359400.0,23.2843,23.2843,22.9952,23.0865,359400.0
2014-02-05 10:30:00,30.35,30.36,30.24,30.28,222400.0,23.0865,23.0941,23.0028,23.0333,222400.0
2014-02-05 10:40:00,30.28,30.36,30.25,30.36,129800.0,23.0333,23.0941,23.0105,23.0941,129800.0
2014-02-05 10:50:00,30.36,30.47,30.35,30.4,131400.0,23.0941,23.1778,23.0865,23.1246,131400.0
2014-02-05 11:00:00,30.4,30.45,30.34,30.43,115000.0,23.1246,23.1626,23.0789,23.1474,115000.0
2014-02-05 11:10:00,30.43,30.55,30.43,30.53,122200.0,23.1474,23.2387,23.1474,23.2234,122200.0
2014-02-05 11:20:00,30.53,30.69,30.53,30.67,103200.0,23.2234,23.3451,23.2234,23.3299,103200.0
2014-02-05 11:30:00,30.67,30.7,30.61,30.68,72600.0,23.3299,23.3528,23.2843,23.3375,72600.0
2014-02-05 11:40:00,30.68,30.78,30.66,30.77,55800.0,23.3375,23.4136,23.3223,23.406,55800.0
2014-02-05 11:50:00,30.78,30.81,30.7,30.75,83000.0,23.4136,23.4364,23.3528,23.3908,83000.0
2014-02-05 12:00:00,30.75,30.78,30.65,30.66,66200.0,23.3908,23.4136,23.3147,23.3223,66200.0
2014-02-05 12:10:00,30.66,30.66,30.58,30.64,60400.0,23.3223,23.3223,23.2615,23.3071,60400.0
2014-02-05 12:20:00,30.64,30.72,30.64,30.71,40400.0,23.3071,23.368,23.3071,23.3604,40400.0
2014-02-05 12:30:00,30.71,30.73,30.65,30.65,55000.0,23.3604,23.3756,23.3147,23.3147,55000.0
2014-02-05 12:40:00,30.65,30.68,30.64,30.66,52400.0,23.3147,23.3375,23.3071,23.3223,52400.0
2014-02-05 12:50:00,30.67,30.71,30.66,30.71,45600.0,23.3299,23.3604,23.3223,23.3604,45600.0
2014-02-05 13:00:00,30.71,30.81,30.7,30.8,44000.0,23.3604,23.4364,23.3528,23.4288,44000.0
2014-02-05 13:10:00,30.81,30.82,30.79,30.8,46000.0,23.4364,23.444,23.4212,23.4288,46000.0
2014-02-05 13:20:00,30.8,30.8,30.73,30.75,84800.0,23.4288,23.4288,23.3756,23.3908,84800.0
2014-02-05 13:30:00,30.76,30.77,30.71,30.73,56800.0,23.3984,23.406,23.3604,23.3756,56800.0
2014-02-05 13:40:00,30.73,30.79,30.73,30.78,53800.0,23.3756,23.4212,23.3756,23.4136,53800.0
2014-02-05 13:50:00,30.78,30.8,30.75,30.75,50200.0,23.4136,23.4288,23.3908,23.3908,50200.0
2014-02-05 14:00:00,30.75,30.78,30.71,30.77,89600.0,23.3908,23.4136,23.3604,23.406,89600.0
2014-02-05 14:10:00,30.77,30.82,30.75,30.82,84200.0,23.406,23.444,23.3908,23.444,84200.0
2014-02-05 14:20:00,30.83,30.89,30.83,30.88,74600.0,23.4516,23.4973,23.4516,23.4897,74600.0
2014-02-05 14:30:00,30.88,30.89,30.78,30.79,81200.0,23.4897,23.4973,23.4136,23.4212,81200.0
2014-02-05 14:40:00,30.79,30.8,30.72,30.73,156200.0,23.4212,23.4288,23.368,23.3756,156200.0
2014-02-05 14:50:00,30.73,30.74,30.68,30.73,86000.0,23.3756,23.3832,23.3375,23.3756,86000.0
2014-02-05 15:00:00,30.74,30.76,30.66,30.75,132000.0,23.3832,23.3984,23.3223,23.3908,132000.0
2014-02-05 15:10:00,30.75,30.83,30.75,30.83,100600.0,23.3908,23.4516,23.3908,23.4516,100600.0
2014-02-05 15:20:00,30.83,30.89,30.8,30.88,92600.0,23.4516,23.4973,23.4288,23.4897,92600.0
2014-02-05 15:30:00,30.88,30.91,30.85,30.89,235400.0,23.4897,23.5125,23.4669,23.4973,235400.0
2014-02-05 15:40:00,30.89,30.96,30.89,30.95,250400.0,23.4973,23.5505,23.4973,23.5429,250400.0
2014-02-05 15:50:00,30.94,30.95,30.86,30.88,261800.0,23.5353,23.5429,23.4745,23.4897,261800.0
2014-02-06 09:30:00,30.8,30.92,30.72,30.75,174400.0,23.4288,23.5201,23.368,23.3908,174400.0
2014-02-06 09:40:00,30.8,30.8,30.68,30.8,75400.0,23.4288,23.4288,23.3375,23.4288,75400.0
2014-02-06 09:50:00,30.81,30.92,30.8,30.85,48400.0,23.4364,23.5201,23.4288,23.4669,48400.0
2014-02-06 10:00:00,30.85,30.95,30.85,30.9,53600.0,23.4669,23.5429,23.4669,23.5049,53600.0
2014-02-06 10:10:00,30.9,30.95,30.87,30.93,59200.0,23.5049,23.5429,23.4821,23.5277,59200.0
2014-02-06 10:20:00,30.93,30.97,30.91,30.91,82600.0,23.5277,23.5581,23.5125,23.5125,82600.0
2014-02-06 10:30:00,30.9,30.94,30.89,30.92,52600.0,23.5049,23.5353,23.4973,23.5201,52600.0
2014-02-06 10:40:00,30.93,31.0,30.9,30.98,97800.0,23.5277,23.581,23.5049,23.5657,97800.0
2014-02-06 10:50:00,30.99,31.0,30.92,30.95,57200.0,23.5734,23.581,23.5201,23.5429,57200.0
2014-02-06 11:00:00,30.95,30.96,30.93,30.95,51600.0,23.5429,23.5505,23.5277,23.5429,51600.0
2014-02-06 11:10:00,30.95,30.97,30.91,30.93,50200.0,23.5429,23.5581,23.5125,23.5277,50200.0
2014-02-06 11:20:00,30.92,30.96,30.92,30.93,41000.0,23.5201,23.5505,23.5201,23.5277,41000.0
2014-02-06 11:30:00,30.92,30.93,30.89,30.89,43000.0,23.5201,23.5277,23.4973,23.4973,43000.0
2014-02-06 11:40:00,30.89,30.9,30.85,30.86,50200.0,23.4973,23.5049,23.4669,23.4745,50200.0
2014-02-06 11:50:00,30.87,30.88,30.82,30.83,65200.0,23.4821,23.4897,23.444,23.4516,65200.0
2014-02-06 12:00:00,30.83,30.84,30.8,30.82,45200.0,23.4516,23.4593,23.4288,23.444,45200.0
2014-02-06 12:10:00,30.82,30.83,30.77,30.82,135400.0,23.444,23.4516,23.406,23.444,135400.0
2014-02-06 12:20:00,30.82,30.82,30.75,30.75,101200.0,23.444,23.444,23.3908,23.3908,101200.0
2014-02-06 12:30:00,30.75,30.75,30.7,30.72,137800.0,23.3908,23.3908,23.3528,23.368,137800.0
2014-02-06 12:40:00,30.72,30.79,30.72,30.72,63200.0,23.368,23.4212,23.368,23.368,63200.0
2014-02-06 12:50:00,30.72,30.75,30.72,30.74,46800.0,23.368,23.3908,23.368,23.3832,46800.0
2014-02-06 13:00:00,30.74,30.75,30.74,30.75,54400.0,23.3832,23.3908,23.3832,23.3908,54400.0
2014-02-06 13:10:00,30.75,30.75,30.72,30.73,73200.0,23.3908,23.3908,23.368,23.3756,73200.0
2014-02-06 13:20:00,30.72,30.74,30.7,30.7,45000.0,23.368,23.3832,23.3528,23.3528,45000.0
2014-02-06 13:30:00,30.71,30.74,30.71,30.72,51600.0,23.3604,23.3832,23.3604,23.368,51600.0
2014-02-06 13:40:00,30.73,30.74,30.68,30.73,44400.0,23.3756,23.3832,23.3375,23.3756,44400.0
2014-02-06 13:50:00,30.73,30.74,30.72,30.74,55600.0,23.3756,23.3832,23.368,23.3832,55600.0
2014-02-06 14:00:00,30.74,30.75,30.73,30.75,64400.0,23.3832,23.3908,23.3756,23.3908,64400.0
2014-02-06 14:10:00,30.75,30.79,30.74,30.78,87200.0,23.3908,23.4212,23.3832,23.4136,87200.0
2014-02-06 14:20:00,30.78,30.8,30.77,30.79,72400.0,23.4136,23.4288,23.406,23.4212,72400.0
2014-02-06 14:30:00,30.79,30.83,30.79,30.83,66600.0,23.4212,23.4516,23.4212,23.4516,66600.0
2014-02-06 14:40:00,30.83,30.88,30.83,30.86,149200.0,23.4516,23.4897,23.4516,23.4745,149200.0
2014-02-06 14:50:00,30.86,30.89,30.85,30.88,60000.0,23.4745,23.4973,23.4669,23.4897,60000.0
2014-02-06 15:00:00,30.88,30.92,30.87,30.91,117200.0,23.4897,23.5201,23.4821,23.5125,117200.0
2014-02-06 15:10:00,30.91,30.91,30.85,30.87,107600.0,23.5125,23.5125,23.4669,23.4821,107600.0
2014-02-06 15:20:00,30.86,30.88,30.83,30.87,108400.0,23.4745,23.4897,23.4516,23.4821,108400.0
2014-02-06 15:30:00,30.87,30.88,30.83,30.86,179600.0,23.4821,23.4897,23.4516,23.4745,179600.0
2014-02-06 15:40:00,30.87,30.88,30.78,30.79,282800.0,23.4821,23.4897,23.4136,23.4212,282800.0
2014-02-06 15:50:00,30.8,30.89,30.8,30.87,448600.0,23.4288,23.4973,23.4288,23.4821,448600.0
2014-02-07 09:30:00,30.89,30.99,30.79,30.95,242000.0,23.4973,23.5734,23.4212,23.5429,242000.0
2014-02-07 09:40:00,30.97,31.05,30.87,30.89,150400.0,23.5581,23.619,23.4821,23.4973,150400.0
2014-02-07 09:50:00,30.87,30.92,30.74,30.9,140400.0,23.4821,23.5201,23.3832,23.5049,140400.0
2014-02-07 10:00:00,30.92,30.99,30.92,30.98,78000.0,23.5201,23.5734,23.5201,23.5657,78000.0
2014-02-07 10:10:00,30.97,30.98,30.93,30.93,71800.0,23.5581,23.5657,23.5277,23.5277,71800.0
2014-02-07 10:20:00,30.95,31.0,30.83,30.83,62200.0,23.5429,23.581,23.4516,23.4516,62200.0
2014-02-07 10:30:00,30.84,30.91,30.84,30.89,158000.0,23.4593,23.5125,23.4593,23.4973,158000.0
2014-02-07 10:40:00,30.88,30.89,30.8,30.85,51200.0,23.4897,23.4973,23.4288,23.4669,51200.0
2014-02-07 10:50:00,30.86,30.91,30.84,30.84,74200.0,23.4745,23.5125,23.4593,23.4593,74200.0
2014-02-07 11:00:00,30.85,30.86,30.81,30.83,81400.0,23.4669,23.4745,23.4364,23.4516,81400.0
2014-02-07 11:10:00,30.85,30.91,30.84,30.9,46600.0,23.4669,23.5125,23.4593,23.5049,46600.0
2014-02-07 11:20:00,30.9,30.95,30.89,30.9,56800.0,23.5049,23.5429,23.4973,23.5049,56800.0
2014-02-07 11:30:00,30.91,30.94,30.9,30.93,122200.0,23.5125,23.5353,23.5049,23.5277,122200.0
2014-02-07 11:40:00,30.94,31.06,30.94,31.06,39400.0,23.5353,23.6266,23.5353,23.6266,39400.0
2014-02-07 11:50:00,31.07,31.07,31.01,31.05,57200.0,23.6342,23.6342,23.5886,23.619,57200.0
2014-02-07 12:00:00,31.04,31.05,30.93,30.93,159400.0,23.6114,23.619,23.5277,23.5277,159400.0
2014-02-07 12:10:00,30.93,30.97,30.93,30.97,40000.0,23.5277,23.5581,23.5277,23.5581,40000.0
2014-02-07 12:20:00,30.97,30.99,30.93,30.95,62200.0,23.5581,23.5734,23.5277,23.5429,62200.0
2014-02-07 12:30:00,30.95,31.0,30.95,31.0,156000.0,23.5429,23.581,23.5429,23.581,156000.0
2014-02-07 12:40:00,31.0,31.0,30.93,30.93,74600.0,23.581,23.581,23.5277,23.5277,74600.0
2014-02-07 12:50:00,30.93,30.94,30.9,30.92,59800.0,23.5277,23.5353,23.5049,23.5201,59800.0
2014-02-07 13:00:00,30.91,30.98,30.91,30.98,58800.0,23.5125,23.5657,23.5125,23.5657,58800.0
2014-02-07 13:10:00,30.98,31.02,30.97,31.0,58800.0,23.5657,23.5962,23.5581,23.581,58800.0
2014-02-07 13:20:00,31.0,31.03,30.99,31.03,67800.0,23.581,23.6038,23.5734,23.6038,67800.0
2014-02-07 13:30:00,31.03,31.1,31.03,31.09,66800.0,23.6038,23.657,23.6038,23.6494,66800.0
2014-02-07 13:40:00,31.09,31.16,31.09,31.15,77600.0,23.6494,23.7027,23.6494,23.6951,77600.0
2014-02-07 13:50:00,31.16,31.17,31.12,31.15,101600.0,23.7027,23.7103,23.6722,23.6951,101600.0
2014-02-07 14:00:00,31.15,31.16,31.13,31.15,53400.0,23.6951,23.7027,23.6798,23.6951,53400.0
2014-02-07 14:10:00,31.15,31.16,31.13,31.13,83800.0,23.6951,23.7027,23.6798,23.6798,83800.0
2014-02-07 14:20:00,31.14,31.17,31.14,31.15,56000.0,23.6875,23.7103,23.6875,23.6951,56000.0
2014-02-07 14:30:00,31.15,31.17,31.12,31.13,52800.0,23.6951,23.7103,23.6722,23.6798,52800.0
2014-02-07 14:40:00,31.13,31.17,31.13,31.13,65000.0,23.6798,23.7103,23.6798,23.6798,65000.0
2014-02-07 14:50:00,31.13,31.16,31.12,31.15,80600.0,23.6798,23.7027,23.6722,23.6951,80600.0
2014-02-07 15:00:00,31.16,31.26,31.16,31.26,125800.0,23.7027,23.7787,23.7027,23.7787,125800.0
2014-02-07 15:10:00,31.26,31.29,31.25,31.28,111800.0,23.7787,23.8016,23.7711,23.7939,111800.0
2014-02-07 15:20:00,31.28,31.31,31.25,31.3,145000.0,23.7939,23.8168,23.7711,23.8092,145000.0
2014-02-07 15:30:00,31.31,31.36,31.31,31.36,215800.0,23.8168,23.8548,23.8168,23.8548,215800.0
2014-02-07 15:40:00,31.35,31.4,31.34,31.36,220600.0,23.8472,23.8852,23.8396,23.8548,220600.0
2014-02-07 15:50:00,31.36,31.37,31.32,31.34,365200.0,23.8548,23.8624,23.8244,23.8396,365200.0
2014-02-10 09:30:00,31.25,31.42,31.25,31.38,192200.0,23.7711,23.9004,23.7711,23.87,192200.0
2014-02-10 09:40:00,31.36,31.5,31.34,31.39,91600.0,23.8548,23.9613,23.8396,23.8776,91600.0
2014-02-10 09:50:00,31.4,31.43,31.29,31.38,129400.0,23.8852,23.908,23.8016,23.87,129400.0
2014-02-10 10:00:00,31.38,31.39,31.23,31.25,172200.0,23.87,23.8776,23.7559,23.7711,172200.0
2014-02-10 10:10:00,31.26,31.36,31.26,31.33,122000.0,23.7787,23.8548,23.7787,23.832,122000.0
2014-02-10 10:20:00,31.33,31.38,31.33,31.36,45000.0,23.832,23.87,23.832,23.8548,45000.0
2014-02-10 10:30:00,31.36,31.37,31.24,31.25,55000.0,23.8548,23.8624,23.7635,23.7711,55000.0
2014-02-10 10:40:00,31.25,31.25,31.19,31.2,38600.0,23.7711,23.7711,23.7255,23.7331,38600.0
2014-02-10 10:50:00,31.2,31.27,31.2,31.24,33000.0,23.7331,23.7863,23.7331,23.7635,33000.0
2014-02-10 11:00:00,31.25,31.25,31.18,31.19,56800.0,23.7711,23.7711,23.7179,23.7255,56800.0
2014-02-10 11:10:00,31.19,31.2,31.17,31.19,80200.0,23.7255,23.7331,23.7103,23.7255,80200.0
2014-02-10 11:20:00,31.19,31.24,31.18,31.24,82000.0,23.7255,23.7635,23.7179,23.7635,82000.0
2014-02-10 11:30:00,31.25,31.31,31.23,31.23,69600.0,23.7711,23.8168,23.7559,23.7559,69600.0
2014-02-10 11:40:00,31.24,31.26,31.23,31.25,22800.0,23.7635,23.7787,23.7559,23.7711,22800.0
2014-02-10 11:50:00,31.25,31.25,31.18,31.18,42400.0,23.7711,23.7711,23.7179,23.7179,42400.0
2014-02-10 12:00:00,31.18,31.18,31.1,31.11,73800.0,23.7179,23.7179,23.657,23.6646,73800.0
2014-02-10 12:10:00,31.11,31.13,31.09,31.09,53600.0,23.6646,23.6798,23.6494,23.6494,53600.0
2014-02-10 12:20:00,31.09,31.11,31.08,31.08,35800.0,23.6494,23.6646,23.6418,23.6418,35800.0
2014-02-10 12:30:00,31.08,31.14,31.08,31.1,48600.0,23.6418,23.6875,23.6418,23.657,48600.0
2014-02-10 12:40:00,31.11,31.18,31.1,31.13,46200.0,23.6646,23.7179,23.657,23.6798,46200.0
2014-02-10 12:50:00,31.13,31.15,31.08,31.11,101600.0,23.6798,23.6951,23.6418,23.6646,101600.0
2014-02-10 13:00:00,31.11,31.12,31.1,31.12,69800.0,23.6646,23.6722,23.657,23.6722,69800.0
2014-02-10 13:10:00,31.12,31.17,31.12,31.16,30200.0,23.6722,23.7103,23.6722,23.7027,30200.0
2014-02-10 13:20:00,31.17,31.2,31.16,31.18,44000.0,23.7103,23.7331,23.7027,23.7179,44000.0
2014-02-10 13:30:00,31.18,31.18,31.17,31.18,61600.0,23.7179,23.7179,23.7103,23.7179,61600.0
2014-02-10 13:40:00,31.18,31.21,31.17,31.21,37400.0,23.7179,23.7407,23.7103,23.7407,37400.0
2014-02-10 13:50:00,31.21,31.21,31.17,31.18,39000.0,23.7407,23.7407,23.7103,23.7179,39000.0
2014-02-10 14:00:00,31.18,31.21,31.18,31.18,54800.0,23.7179,23.7407,23.7179,23.7179,54800.0
2014-02-10 14:10:00,31.18,31.21,31.17,31.21,70800.0,23.7179,23.7407,23.7103,23.7407,70800.0
2014-02-10 14:20:00,31.21,31.22,31.18,31.21,52200.0,23.7407,23.7483,23.7179,23.7407,52200.0
2014-02-10 14:30:00,31.22,31.25,31.21,31.23,45200.0,23.7483,23.7711,23.7407,23.7559,45200.0
2014-02-10 14:40:00,31.23,31.26,31.23,31.25,33400.0,23.7559,23.7787,23.7559,23.7711,33400.0
2014-02-10 14:50:00,31.25,31.27,31.24,31.27,54200.0,23.7711,23.7863,23.7635,23.7863,54200.0
2014-02-10 15:00:00,31.26,31.28,31.24,31.25,51200.0,23.7787,23.7939,23.7635,23.7711,51200.0
2014-02-10 15:10:00,31.25,31.25,31.21,31.21,151000.0,23.7711,23.7711,23.7407,23.7407,151000.0
2014-02-10 15:20:00,31.21,31.22,31.16,31.16,76400.0,23.7407,23.7483,23.7027,23.7027,76400.0
2014-02-10 15:30:00,31.17,31.19,31.15,31.18,156800.0,23.7103,23.7255,23.6951,23.7179,156800.0
2014-02-10 15:40:00,31.18,31.21,31.14,31.17,183600.0,23.7179,23.7407,23.6875,23.7103,183600.0
2014-02-10 15:50:00,31.17,31.22,31.17,31.21,225200.0,23.7103,23.7483,23.7103,23.7407,225200.0
2014-02-11 09:30:00,31.21,31.36,31.13,31.18,125600.0,23.7407,23.8548,23.6798,23.7179,125600.0
2014-02-11 09:40:00,31.18,31.19,31.1,31.11,89800.0,23.7179,23.7255,23.657,23.6646,89800.0
2014-02-11 09:50:00,31.09,31.11,31.04,31.07,86800.0,23.6494,23.6646,23.6114,23.6342,86800.0
2014-02-11 10:00:00,31.08,31.08,30.98,31.0,177000.0,23.6418,23.6418,23.5657,23.581,177000.0
2014-02-11 10:10:00,31.0,31.05,30.98,31.04,85200.0,23.581,23.619,23.5657,23.6114,85200.0
2014-02-11 10:20:00,31.05,31.07,30.99,30.99,77600.0,23.619,23.6342,23.5734,23.5734,77600.0
2014-02-11 10:30:00,31.0,31.02,30.99,31.0,89400.0,23.581,23.5962,23.5734,23.581,89400.0
2014-02-11 10:40:00,31.0,31.02,30.96,30.97,147600.0,23.581,23.5962,23.5505,23.5581,147600.0
2014-02-11 10:50:00,30.96,30.98,30.9,30.95,203800.0,23.5505,23.5657,23.5049,23.5429,203800.0
2014-02-11 11:00:00,30.96,31.09,30.96,31.09,75600.0,23.5505,23.6494,23.5505,23.6494,75600.0
2014-02-11 11:10:00,31.09,31.13,31.08,31.11,127600.0,23.6494,23.6798,23.6418,23.6646,127600.0
2014-02-11 11:20:00,31.12,31.17,31.11,31.16,84400.0,23.6722,23.7103,23.6646,23.7027,84400.0
2014-02-11 11:30:00,31.17,31.17,31.13,31.16,83800.0,23.7103,23.7103,23.6798,23.7027,83800.0
2014-02-11 11:40:00,31.15,31.15,31.13,31.14,57400.0,23.6951,23.6951,23.6798,23.6875,57400.0
2014-02-11 11:50:00,31.14,31.15,31.13,31.14,56600.0,23.6875,23.6951,23.6798,23.6875,56600.0
2014-02-11 12:00:00,31.14,31.15,31.1,31.1,65800.0,23.6875,23.6951,23.657,23.657,65800.0
2014-02-11 12:10:00,31.1,31.15,31.09,31.13,51800.0,23.657,23.6951,23.6494,23.6798,51800.0
2014-02-11 12:20:00,31.14,31.15,31.11,31.14,47400.0,23.6875,23.6951,23.6646,23.6875,47400.0
2014-02-11 12:30:00,31.15,31.15,31.11,31.11,69200.0,23.6951,23.6951,23.6646,23.6646,69200.0
2014-02-11 12:40:00,31.11,31.16,31.11,31.15,61600.0,23.6646,23.7027,23.6646,23.6951,61600.0
2014-02-11 12:50:00,31.15,31.15,31.11,31.12,54000.0,23.6951,23.6951,23.6646,23.6722,54000.0
2014-02-11 13:00:00,31.13,31.15,31.11,31.12,75200.0,23.6798,23.6951,23.6646,23.6722,75200.0
2014-02-11 13:10:00,31.12,31.21,31.12,31.18,101200.0,23.6722,23.7407,23.6722,23.7179,101200.0
2014-02-11 13:20:00,31.2,31.2,31.14,31.15,63200.0,23.7331,23.7331,23.6875,23.6951,63200.0
2014-02-11 13:30:00,31.15,31.18,31.11,31.11,143000.0,23.6951,23.7179,23.6646,23.6646,143000.0
2014-02-11 13:40:00,31.11,31.13,31.1,31.13,106600.0,23.6646,23.6798,23.657,23.6798,106600.0
2014-02-11 13:50:00,31.13,31.13,31.11,31.12,78600.0,23.6798,23.6798,23.6646,23.6722,78600.0
2014-02-11 14:00:00,31.13,31.16,31.09,31.15,79400.0,23.6798,23.7027,23.6494,23.6951,79400.0
2014-02-11 14:10:00,31.15,31.17,31.12,31.16,89200.0,23.6951,23.7103,23.6722,23.7027,89200.0
2014-02-11 14:20:00,31.17,31.2,31.16,31.17,134600.0,23.7103,23.7331,23.7027,23.7103,134600.0
2014-02-11 14:30:00,31.18,31.18,31.15,31.18,41000.0,23.7179,23.7179,23.6951,23.7179,41000.0
2014-02-11 14:40:00,31.18,31.21,31.17,31.2,55000.0,23.7179,23.7407,23.7103,23.7331,55000.0
2014-02-11 14:50:00,31.2,31.22,31.18,31.22,66000.0,23.7331,23.7483,23.7179,23.7483,66000.0
2014-02-11 15:00:00,31.22,31.28,31.21,31.25,100200.0,23.7483,23.7939,23.7407,23.7711,100200.0
2014-02-11 15:10:00,31.25,31.31,31.25,31.3,94200.0,23.7711,23.8168,23.7711,23.8092,94200.0
2014-02-11 15:20:00,31.3,31.3,31.22,31.22,119000.0,23.8092,23.8092,23.7483,23.7483,119000.0
2014-02-11 15:30:00,31.23,31.25,31.18,31.19,169600.0,23.7559,23.7711,23.7179,23.7255,169600.0
2014-02-11 15:40:00,31.2,31.21,31.16,31.16,206600.0,23.7331,23.7407,23.7027,23.7027,206600.0
2014-02-11 15:50:00,31.17,31.22,31.16,31.21,367000.0,23.7103,23.7483,23.7027,23.7407,367000.0
2014-02-12 09:30:00,31.17,31.47,31.15,31.4,195400.0,23.8501,24.0796,23.8348,24.0261,195400.0
2014-02-12 09:40:00,31.42,31.47,31.41,31.43,86600.0,24.0414,24.0796,24.0337,24.049,86600.0
2014-02-12 09:50:00,31.43,31.43,31.35,31.43,89400.0,24.049,24.049,23.9878,24.049,89400.0
2014-02-12 10:00:00,31.43,31.48,31.43,31.46,79600.0,24.049,24.0873,24.049,24.072,79600.0
2014-02-12 10:10:00,31.45,31.47,31.38,31.38,104400.0,24.0643,24.0796,24.0108,24.0108,104400.0
2014-02-12 10:20:00,31.38,31.4,31.34,31.37,162400.0,24.0108,24.0261,23.9802,24.0031,162400.0
2014-02-12 10:30:00,31.38,31.38,31.31,31.36,59600.0,24.0108,24.0108,23.9572,23.9955,59600.0
2014-02-12 10:40:00,31.35,31.35,31.22,31.27,63600.0,23.9878,23.9878,23.8883,23.9266,63600.0
2014-02-12 10:50:00,31.27,31.27,31.24,31.25,50600.0,23.9266,23.9266,23.9036,23.9113,50600.0
2014-02-12 11:00:00,31.25,31.29,31.23,31.28,63200.0,23.9113,23.9419,23.896,23.9342,63200.0
2014-02-12 11:10:00,31.29,31.32,31.28,31.31,44600.0,23.9419,23.9649,23.9342,23.9572,44600.0
2014-02-12 11:20:00,31.31,31.31,31.24,31.24,38200.0,23.9572,23.9572,23.9036,23.9036,38200.0
2014-02-12 11:30:00,31.23,31.29,31.23,31.28,69000.0,23.896,23.9419,23.896,23.9342,69000.0
2014-02-12 11:40:00,31.28,31.3,31.26,31.28,84200.0,23.9342,23.9496,23.9189,23.9342,84200.0
2014-02-12 11:50:00,31.28,31.34,31.27,31.34,51400.0,23.9342,23.9802,23.9266,23.9802,51400.0
2014-02-12 12:00:00,31.34,31.36,31.3,31.36,49400.0,23.9802,23.9955,23.9496,23.9955,49400.0
2014-02-12 12:10:00,31.36,31.41,31.35,31.41,88800.0,23.9955,24.0337,23.9878,24.0337,88800.0
2014-02-12 12:20:00,31.4,31.43,31.38,31.43,124200.0,24.0261,24.049,24.0108,24.049,124200.0
2014-02-12 12:30:00,31.43,31.44,31.4,31.4,78000.0,24.049,24.0567,24.0261,24.0261,78000.0
2014-02-12 12:40:00,31.4,31.41,31.35,31.36,42000.0,24.0261,24.0337,23.9878,23.9955,42000.0
2014-02-12 12:50:00,31.36,31.41,31.36,31.38,26600.0,23.9955,24.0337,23.9955,24.0108,26600.0
2014-02-12 13:00:00,31.39,31.4,31.35,31.37,54800.0,24.0184,24.0261,23.9878,24.0031,54800.0
2014-02-12 13:10:00,31.37,31.4,31.35,31.39,32200.0,24.0031,24.0261,23.9878,24.0184,32200.0
2014-02-12 13:20:00,31.39,31.39,31.35,31.36,44400.0,24.0184,24.0184,23.9878,23.9955,44400.0
2014-02-12 13:30:00,31.36,31.37,31.32,31.33,48400.0,23.9955,24.0031,23.9649,23.9725,48400.0
2014-02-12 13:40:00,31.33,31.35,31.31,31.35,38000.0,23.9725,23.9878,23.9572,23.9878,38000.0
2014-02-12 13:50:00,31.35,31.38,31.33,31.38,18000.0,23.9878,24.0108,23.9725,24.0108,18000.0
2014-02-12 14:00:00,31.38,31.4,31.35,31.4,34000.0,24.0108,24.0261,23.9878,24.0261,34000.0
2014-02-12 14:10:00,31.39,31.4,31.33,31.35,43600.0,24.0184,24.0261,23.9725,23.9878,43600.0
2014-02-12 14:20:00,31.36,31.36,31.34,31.34,26800.0,23.9955,23.9955,23.9802,23.9802,26800.0
2014-02-12 14:30:00,31.34,31.34,31.3,31.32,45600.0,23.9802,23.9802,23.9496,23.9649,45600.0
2014-02-12 14:40:00,31.32,31.33,31.27,31.28,43600.0,23.9649,23.9725,23.9266,23.9342,43600.0
2014-02-12 14:50:00,31.28,31.31,31.27,31.31,47800.0,23.9342,23.9572,23.9266,23.9572,47800.0
2014-02-12 15:00:00,31.31,31.32,31.29,31.32,51400.0,23.9572,23.9649,23.9419,23.9649,51400.0
2014-02-12 15:10:00,31.31,31.34,31.28,31.34,83200.0,23.9572,23.9802,23.9342,23.9802,83200.0
2014-02-12 15:20:00,31.34,31.35,31.33,31.35,61000.0,23.9802,23.9878,23.9725,23.9878,61000.0
2014-02-12 15:30:00,31.35,31.4,31.35,31.35,130600.0,23.9878,24.0261,23.9878,23.9878,130600.0
2014-02-12 15:40:00,31.35,31.43,31.35,31.39,120200.0,23.9878,24.049,23.9878,24.0184,120200.0
2014-02-12 15:50:00,31.39,31.4,31.34,31.38,203400.0,24.0184,24.0261,23.9802,24.0108,203400.0
2014-02-13 09:30:00,31.09,31.16,31.0,31.13,122000.0,23.7889,23.8424,23.72,23.8195,122000.0
2014-02-13 09:40:00,31.14,31.16,31.01,31.14,64200.0,23.8271,23.8424,23.7277,23.8271,64200.0
2014-02-13 09:50:00,31.15,31.18,31.12,31.18,34200.0,23.8348,23.8577,23.8118,23.8577,34200.0
2014-02-13 10:00:00,31.16,31.23,31.13,31.23,48200.0,23.8424,23.896,23.8195,23.896,48200.0
2014-02-13 10:10:00,31.23,31.25,31.18,31.24,70800.0,23.896,23.9113,23.8577,23.9036,70800.0
2014-02-13 10:20:00,31.24,31.25,31.19,31.21,45000.0,23.9036,23.9113,23.8654,23.8807,45000.0
2014-02-13 10:30:00,31.21,31.21,31.13,31.2,45600.0,23.8807,23.8807,23.8195,23.873,45600.0
2014-02-13 10:40:00,31.18,31.18,31.15,31.18,25600.0,23.8577,23.8577,23.8348,23.8577,25600.0
2014-02-13 10:50:00,31.16,31.27,31.16,31.22,55600.0,23.8424,23.9266,23.8424,23.8883,55600.0
2014-02-13 11:00:00,31.22,31.25,31.18,31.19,102400.0,23.8883,23.9113,23.8577,23.8654,102400.0
2014-02-13 11:10:00,31.2,31.21,31.17,31.18,89000.0,23.873,23.8807,23.8501,23.8577,89000.0
2014-02-13 11:20:00,31.19,31.22,31.17,31.17,51200.0,23.8654,23.8883,23.8501,23.8501,51200.0
2014-02-13 11:30:00,31.16,31.21,31.16,31.17,51800.0,23.8424,23.8807,23.8424,23.8501,51800.0
2014-02-13 11:40:00,31.18,31.19,31.17,31.18,21400.0,23.8577,23.8654,23.8501,23.8577,21400.0
2014-02-13 11:50:00,31.18,31.25,31.18,31.24,36800.0,23.8577,23.9113,23.8577,23.9036,36800.0
2014-02-13 12:00:00,31.25,31.26,31.22,31.23,30600.0,23.9113,23.9189,23.8883,23.896,30600.0
2014-02-13 12:10:00,31.24,31.28,31.23,31.27,44600.0,23.9036,23.9342,23.896,23.9266,44600.0
2014-02-13 12:20:00,31.27,31.28,31.24,31.27,53000.0,23.9266,23.9342,23.9036,23.9266,53000.0
2014-02-13 12:30:00,31.28,31.28,31.25,31.27,38200.0,23.9342,23.9342,23.9113,23.9266,38200.0
2014-02-13 12:40:00,31.27,31.29,31.27,31.29,23400.0,23.9266,23.9419,23.9266,23.9419,23400.0
2014-02-13 12:50:00,31.28,31.3,31.28,31.29,22000.0,23.9342,23.9496,23.9342,23.9419,22000.0
2014-02-13 13:00:00,31.3,31.35,31.29,31.34,36200.0,23.9496,23.9878,23.9419,23.9802,36200.0
2014-02-13 13:10:00,31.35,31.37,31.32,31.37,64400.0,23.9878,24.0031,23.9649,24.0031,64400.0
2014-02-13 13:20:00,31.37,31.39,31.35,31.39,39800.0,24.0031,24.0184,23.9878,24.0184,39800.0
2014-02-13 13:30:00,31.39,31.39,31.35,31.36,34000.0,24.0184,24.0184,23.9878,23.9955,34000.0
2014-02-13 13:40:00,31.36,31.38,31.35,31.36,45600.0,23.9955,24.0108,23.9878,23.9955,45600.0
2014-02-13 13:50:00,31.36,31.36,31.34,31.36,40400.0,23.9955,23.9955,23.9802,23.9955,40400.0
2014-02-13 14:00:00,31.36,31.4,31.35,31.39,35200.0,23.9955,24.0261,23.9878,24.0184,35200.0
2014-02-13 14:10:00,31.39,31.4,31.33,31.34,35800.0,24.0184,24.0261,23.9725,23.9802,35800.0
2014-02-13 14:20:00,31.34,31.35,31.32,31.33,31200.0,23.9802,23.9878,23.9649,23.9725,31200.0
2014-02-13 14:30:00,31.33,31.34,31.31,31.34,28600.0,23.9725,23.9802,23.9572,23.9802,28600.0
2014-02-13 14:40:00,31.34,31.37,31.33,31.35,32600.0,23.9802,24.0031,23.9725,23.9878,32600.0
2014-02-13 14:50:00,31.35,31.38,31.34,31.36,37600.0,23.9878,24.0108,23.9802,23.9955,37600.0
2014-02-13 15:00:00,31.36,31.39,31.34,31.38,56600.0,23.9955,24.0184,23.9802,24.0108,56600.0
2014-02-13 15:10:00,31.38,31.38,31.34,31.35,56400.0,24.0108,24.0108,23.9802,23.9878,56400.0
2014-02-13 15:20:00,31.35,31.36,31.32,31.35,58200.0,23.9878,23.9955,23.9649,23.9878,58200.0
2014-02-13 15:30:00,31.36,31.39,31.36,31.39,68200.0,23.9955,24.0184,23.9955,24.0184,68200.0
2014-02-13 15:40:00,31.38,31.39,31.36,31.38,120400.0,24.0108,24.0184,23.9955,24.0108,120400.0
2014-02-13 15:50:00,31.38,31.41,31.37,31.4,244200.0,24.0108,24.0337,24.0031,24.0261,244200.0
2014-02-14 09:30:00,31.34,31.56,31.33,31.5,97200.0,23.9802,24.1485,23.9725,24.1026,97200.0
2014-02-14 09:40:00,31.49,31.53,31.35,31.53,42000.0,24.0949,24.1255,23.9878,24.1255,42000.0
2014-02-14 09:50:00,31.52,31.56,31.34,31.47,85000.0,24.1179,24.1485,23.9802,24.0796,85000.0
2014-02-14 10:00:00,31.48,31.48,31.38,31.42,59800.0,24.0873,24.0873,24.0108,24.0414,59800.0
2014-02-14 10:10:00,31.42,31.5,31.42,31.49,45000.0,24.0414,24.1026,24.0414,24.0949,45000.0
2014-02-14 10:20:00,31.49,31.56,31.49,31.53,44800.0,24.0949,24.1485,24.0949,24.1255,44800.0
2014-02-14 10:30:00,31.53,31.53,31.47,31.47,43600.0,24.1255,24.1255,24.0796,24.0796,43600.0
2014-02-14 10:40:00,31.48,31.5,31.47,31.49,26000.0,24.0873,24.1026,24.0796,24.0949,26000.0
2014-02-14 10:50:00,31.49,31.51,31.47,31.48,32600.0,24.0949,24.1102,24.0796,24.0873,32600.0
2014-02-14 11:00:00,31.48,31.48,31.43,31.47,63400.0,24.0873,24.0873,24.049,24.0796,63400.0
2014-02-14 11:10:00,31.47,31.49,31.43,31.43,51400.0,24.0796,24.0949,24.049,24.049,51400.0
2014-02-14 11:20:00,31.43,31.45,31.41,31.45,32400.0,24.049,24.0643,24.0337,24.0643,32400.0
2014-02-14 11:30:00,31.45,31.52,31.45,31.5,42200.0,24.0643,24.1179,24.0643,24.1026,42200.0
2014-02-14 11:40:00,31.5,31.51,31.47,31.48,40800.0,24.1026,24.1102,24.0796,24.0873,40800.0
2014-02-14 11:50:00,31.48,31.51,31.47,31.48,35000.0,24.0873,24.1102,24.0796,24.0873,35000.0
2014-02-14 12:00:00,31.48,31.5,31.47,31.47,32400.0,24.0873,24.1026,24.0796,24.0796,32400.0
2014-02-14 12:10:00,31.47,31.51,31.47,31.49,27400.0,24.0796,24.1102,24.0796,24.0949,27400.0
2014-02-14 12:20:00,31.49,31.5,31.49,31.5,113000.0,24.0949,24.1026,24.0949,24.1026,113000.0
2014-02-14 12:30:00,31.5,31.54,31.5,31.54,16000.0,24.1026,24.1332,24.1026,24.1332,16000.0
2014-02-14 12:40:00,31.54,31.54,31.51,31.51,19000.0,24.1332,24.1332,24.1102,24.1102,19000.0
2014-02-14 12:50:00,31.52,31.54,31.5,31.52,13000.0,24.1179,24.1332,24.1026,24.1179,13000.0
2014-02-14 13:00:00,31.52,31.53,31.49,31.49,20000.0,24.1179,24.1255,24.0949,24.0949,20000.0
2014-02-14 13:10:00,31.5,31.5,31.48,31.48,15200.0,24.1026,24.1026,24.0873,24.0873,15200.0
2014-02-14 13:20:00,31.48,31.52,31.48,31.5,16200.0,24.0873,24.1179,24.0873,24.1026,16200.0
2014-02-14 13:30:00,31.51,31.55,31.49,31.55,16000.0,24.1102,24.1408,24.0949,24.1408,16000.0
2014-02-14 13:40:00,31.56,31.58,31.53,31.57,27600.0,24.1485,24.1638,24.1255,24.1561,27600.0
2014-02-14 13:50:00,31.57,31.63,31.57,31.62,53200.0,24.1561,24.2021,24.1561,24.1944,53200.0
2014-02-14 14:00:00,31.62,31.62,31.6,31.61,40000.0,24.1944,24.1944,24.1791,24.1868,40000.0
2014-02-14 14:10:00,31.62,31.62,31.6,31.6,40000.0,24.1944,24.1944,24.1791,24.1791,40000.0
2014-02-14 14:20:00,31.61,31.61,31.6,31.61,28400.0,24.1868,24.1868,24.1791,24.1868,28400.0
2014-02-14 14:30:00,31.61,31.61,31.57,31.57,36000.0,24.1868,24.1868,24.1561,24.1561,36000.0
2014-02-14 14:40:00,31.58,31.6,31.57,31.57,27400.0,24.1638,24.1791,24.1561,24.1561,27400.0
2014-02-14 14:50:00,31.57,31.6,31.57,31.59,48800.0,24.1561,24.1791,24.1561,24.1714,48800.0
2014-02-14 15:00:00,31.59,31.6,31.57,31.57,30600.0,24.1714,24.1791,24.1561,24.1561,30600.0
2014-02-14 15:10:00,31.56,31.57,31.53,31.54,71200.0,24.1485,24.1561,24.1255,24.1332,71200.0
2014-02-14 15:20:00,31.54,31.6,31.54,31.59,51200.0,24.1332,24.1791,24.1332,24.1714,51200.0
2014-02-14 15:30:00,31.6,31.6,31.56,31.56,59800.0,24.1791,24.1791,24.1485,24.1485,59800.0
2014-02-14 15:40:00,31.56,31.56,31.54,31.56,147400.0,24.1485,24.1485,24.1332,24.1485,147400.0
2014-02-14 15:50:00,31.56,31.57,31.54,31.56,226800.0,24.1485,24.1561,24.1332,24.1485,226800.0
2014-02-18 09:30:00,31.55,31.57,31.43,31.55,173000.0,24.1408,24.1561,24.049,24.1408,173000.0
2014-02-18 09:40:00,31.54,31.55,31.43,31.53,97600.0,24.1332,24.1408,24.049,24.1255,97600.0
2014-02-18 09:50:00,31.53,31.57,31.5,31.52,74000.0,24.1255,24.1561,24.1026,24.1179,74000.0
2014-02-18 10:00:00,31.5,31.52,31.43,31.5,122400.0,24.1026,24.1179,24.049,24.1026,122400.0
2014-02-18 10:10:00,31.5,31.56,31.48,31.49,72000.0,24.1026,24.1485,24.0873,24.0949,72000.0
2014-02-18 10:20:00,31.5,31.53,31.48,31.51,77800.0,24.1026,24.1255,24.0873,24.1102,77800.0
2014-02-18 10:30:00,31.5,31.54,31.5,31.5,81800.0,24.1026,24.1332,24.1026,24.1026,81800.0
2014-02-18 10:40:00,31.5,31.52,31.47,31.5,88000.0,24.1026,24.1179,24.0796,24.1026,88000.0
2014-02-18 10:50:00,31.5,31.52,31.49,31.5,52000.0,24.1026,24.1179,24.0949,24.1026,52000.0
2014-02-18 11:00:00,31.51,31.54,31.49,31.53,106800.0,24.1102,24.1332,24.0949,24.1255,106800.0
2014-02-18 11:10:00,31.53,31.55,31.51,31.53,103200.0,24.1255,24.1408,24.1102,24.1255,103200.0
2014-02-18 11:20:00,31.52,31.52,31.42,31.46,72000.0,24.1179,24.1179,24.0414,24.072,72000.0
2014-02-18 11:30:00,31.46,31.51,31.46,31.5,54400.0,24.072,24.1102,24.072,24.1026,54400.0
2014-02-18 11:40:00,31.5,31.54,31.5,31.51,29400.0,24.1026,24.1332,24.1026,24.1102,29400.0
2014-02-18 11:50:00,31.52,31.53,31.49,31.5,26800.0,24.1179,24.1255,24.0949,24.1026,26800.0
2014-02-18 12:00:00,31.5,31.51,31.48,31.48,27400.0,24.1026,24.1102,24.0873,24.0873,27400.0
2014-02-18 12:10:00,31.47,31.49,31.47,31.48,27200.0,24.0796,24.0949,24.0796,24.0873,27200.0
2014-02-18 12:20:00,31.48,31.52,31.48,31.52,30800.0,24.0873,24.1179,24.0873,24.1179,30800.0
2014-02-18 12:30:00,31.5,31.52,31.49,31.5,29000.0,24.1026,24.1179,24.0949,24.1026,29000.0
2014-02-18 12:40:00,31.49,31.52,31.49,31.52,30000.0,24.0949,24.1179,24.0949,24.1179,30000.0
2014-02-18 12:50:00,31.52,31.53,31.5,31.53,31400.0,24.1179,24.1255,24.1026,24.1255,31400.0
2014-02-18 13:00:00,31.54,31.57,31.54,31.57,30400.0,24.1332,24.1561,24.1332,24.1561,30400.0
2014-02-18 13:10:00,31.57,31.58,31.55,31.57,16800.0,24.1561,24.1638,24.1408,24.1561,16800.0
2014-02-18 13:20:00,31.57,31.58,31.55,31.55,20600.0,24.1561,24.1638,24.1408,24.1408,20600.0
2014-02-18 13:30:00,31.55,31.56,31.53,31.55,27200.0,24.1408,24.1485,24.1255,24.1408,27200.0
2014-02-18 13:40:00,31.56,31.58,31.54,31.54,21400.0,24.1485,24.1638,24.1332,24.1332,21400.0
2014-02-18 13:50:00,31.54,31.56,31.52,31.55,29400.0,24.1332,24.1485,24.1179,24.1408,29400.0
2014-02-18 14:00:00,31.55,31.55,31.51,31.51,29600.0,24.1408,24.1408,24.1102,24.1102,29600.0
2014-02-18 14:10:00,31.5,31.53,31.5,31.52,37600.0,24.1026,24.1255,24.1026,24.1179,37600.0
2014-02-18 14:20:00,31.52,31.53,31.47,31.47,33400.0,24.1179,24.1255,24.0796,24.0796,33400.0
2014-02-18 14:30:00,31.48,31.48,31.45,31.46,33200.0,24.0873,24.0873,24.0643,24.072,33200.0
2014-02-18 14:40:00,31.46,31.5,31.45,31.5,34200.0,24.072,24.1026,24.0643,24.1026,34200.0
2014-02-18 14:50:00,31.5,31.52,31.48,31.5,52800.0,24.1026,24.1179,24.0873,24.1026,52800.0
2014-02-18 15:00:00,31.5,31.51,31.49,31.5,45000.0,24.1026,24.1102,24.0949,24.1026,45000.0
2014-02-18 15:10:00,31.5,31.53,31.49,31.53,65400.0,24.1026,24.1255,24.0949,24.1255,65400.0
2014-02-18 15:20:00,31.53,31.57,31.53,31.57,82400.0,24.1255,24.1561,24.1255,24.1561,82400.0
2014-02-18 15:30:00,31.58,31.58,31.55,31.57,84600.0,24.1638,24.1638,24.1408,24.1561,84600.0
2014-02-18 15:40:00,31.57,31.58,31.53,31.55,129600.0,24.1561,24.1638,24.1255,24.1408,129600.0
2014-02-18 15:50:00,31.55,31.56,31.51,31.52,175800.0,24.1408,24.1485,24.1102,24.1179,175800.0
2014-02-19 09:30:00,31.37,31.48,31.28,31.42,122200.0,24.0031,24.0873,23.9342,24.0414,122200.0
2014-02-19 09:40:00,31.43,31.5,31.38,31.5,197800.0,24.049,24.1026,24.0108,24.1026,197800.0
2014-02-19 09:50:00,31.5,31.6,31.5,31.6,47800.0,24.1026,24.1791,24.1026,24.1791,47800.0
2014-02-19 10:00:00,31.6,31.6,31.54,31.57,40800.0,24.1791,24.1791,24.1332,24.1561,40800.0
2014-02-19 10:10:00,31.58,31.75,31.58,31.74,71400.0,24.1638,24.2939,24.1638,24.2862,71400.0
2014-02-19 10:20:00,31.74,31.82,31.72,31.82,41000.0,24.2862,24.3474,24.2709,24.3474,41000.0
2014-02-19 10:30:00,31.82,31.83,31.7,31.7,38800.0,24.3474,24.3551,24.2556,24.2556,38800.0
2014-02-19 10:40:00,31.71,31.72,31.63,31.65,66600.0,24.2633,24.2709,24.2021,24.2174,66600.0
2014-02-19 10:50:00,31.65,31.72,31.65,31.72,28000.0,24.2174,24.2709,24.2174,24.2709,28000.0
2014-02-19 11:00:00,31.71,31.72,31.66,31.66,28200.0,24.2633,24.2709,24.225,24.225,28200.0
2014-02-19 11:10:00,31.67,31.67,31.61,31.64,28600.0,24.2327,24.2327,24.1868,24.2097,28600.0
2014-02-19 11:20:00,31.64,31.65,31.62,31.65,22400.0,24.2097,24.2174,24.1944,24.2174,22400.0
2014-02-19 11:30:00,31.65,31.65,31.63,31.65,27000.0,24.2174,24.2174,24.2021,24.2174,27000.0
2014-02-19 11:40:00,31.64,31.7,31.63,31.68,79600.0,24.2097,24.2556,24.2021,24.2403,79600.0
2014-02-19 11:50:00,31.69,31.71,31.61,31.62,55600.0,24.248,24.2633,24.1868,24.1944,55600.0
2014-02-19 12:00:00,31.61,31.64,31.59,31.61,68200.0,24.1868,24.2097,24.1714,24.1868,68200.0
2014-02-19 12:10:00,31.6,31.6,31.54,31.55,78600.0,24.1791,24.1791,24.1332,24.1408,78600.0
2014-02-19 12:20:00,31.55,31.55,31.49,31.49,68200.0,24.1408,24.1408,24.0949,24.0949,68200.0
2014-02-19 12:30:00,31.49,31.56,31.49,31.55,34600.0,24.0949,24.1485,24.0949,24.1408,34600.0
2014-02-19 12:40:00,31.54,31.55,31.5,31.51,40000.0,24.1332,24.1408,24.1026,24.1102,40000.0
2014-02-19 12:50:00,31.52,31.57,31.52,31.56,26000.0,24.1179,24.1561,24.1179,24.1485,26000.0
2014-02-19 13:00:00,31.56,31.61,31.56,31.61,25200.0,24.1485,24.1868,24.1485,24.1868,25200.0
2014-02-19 13:10:00,31.61,31.63,31.59,31.61,115000.0,24.1868,24.2021,24.1714,24.1868,115000.0
2014-02-19 13:20:00,31.61,31.64,31.61,31.61,47600.0,24.1868,24.2097,24.1868,24.1868,47600.0
2014-02-19 13:30:00,31.61,31.64,31.61,31.61,28800.0,24.1868,24.2097,24.1868,24.1868,28800.0
2014-02-19 13:40:00,31.61,31.61,31.56,31.56,16800.0,24.1868,24.1868,24.1485,24.1485,16800.0
2014-02-19 13:50:00,31.56,31.59,31.55,31.55,52200.0,24.1485,24.1714,24.1408,24.1408,52200.0
2014-02-19 14:00:00,31.55,31.63,31.51,31.62,63200.0,24.1408,24.2021,24.1102,24.1944,63200.0
2014-02-19 14:10:00,31.63,31.63,31.52,31.55,26400.0,24.2021,24.2021,24.1179,24.1408,26400.0
2014-02-19 14:20:00,31.55,31.55,31.48,31.52,32600.0,24.1408,24.1408,24.0873,24.1179,32600.0
2014-02-19 14:30:00,31.53,31.54,31.47,31.48,45400.0,24.1255,24.1332,24.0796,24.0873,45400.0
2014-02-19 14:40:00,31.49,31.5,31.42,31.44,67600.0,24.0949,24.1026,24.0414,24.0567,67600.0
2014-02-19 14:50:00,31.45,31.45,31.4,31.43,85200.0,24.0643,24.0643,24.0261,24.049,85200.0
2014-02-19 15:00:00,31.43,31.46,31.43,31.43,48000.0,24.049,24.072,24.049,24.049,48000.0
2014-02-19 15:10:00,31.43,31.43,31.31,31.31,94400.0,24.049,24.049,23.9572,23.9572,94400.0
2014-02-19 15:20:00,31.31,31.34,31.28,31.29,109800.0,23.9572,23.9802,23.9342,23.9419,109800.0
2014-02-19 15:30:00,31.28,31.31,31.26,31.29,132400.0,23.9342,23.9572,23.9189,23.9419,132400.0
2014-02-19 15:40:00,31.3,31.31,31.24,31.25,200400.0,23.9496,23.9572,23.9036,23.9113,200400.0
2014-02-19 15:50:00,31.25,31.27,31.2,31.23,233800.0,23.9113,23.9266,23.873,23.896,233800.0
2014-02-20 09:30:00,31.29,31.48,31.22,31.36,134200.0,23.9419,24.0873,23.8883,23.9955,134200.0
2014-02-20 09:40:00,31.35,31.35,31.25,31.27,43400.0,23.9878,23.9878,23.9113,23.9266,43400.0
2014-02-20 09:50:00,31.27,31.32,31.23,31.24,72000.0,23.9266,23.9649,23.896,23.9036,72000.0
2014-02-20 10:00:00,31.24,31.29,31.17,31.2,134200.0,23.9036,23.9419,23.8501,23.873,134200.0
2014-02-20 10:10:00,31.2,31.33,31.2,31.29,51200.0,23.873,23.9725,23.873,23.9419,51200.0
2014-02-20 10:20:00,31.3,31.34,31.3,31.32,39000.0,23.9496,23.9802,23.9496,23.9649,39000.0
2014-02-20 10:30:00,31.32,31.4,31.31,31.39,76600.0,23.9649,24.0261,23.9572,24.0184,76600.0
2014-02-20 10:40:00,31.4,31.43,31.38,31.42,60600.0,24.0261,24.049,24.0108,24.0414,60600.0
2014-02-20 10:50:00,31.42,31.48,31.4,31.42,44400.0,24.0414,24.0873,24.0261,24.0414,44400.0
2014-02-20 11:00:00,31.42,31.46,31.42,31.46,46200.0,24.0414,24.072,24.0414,24.072,46200.0
2014-02-20 11:10:00,31.46,31.46,31.41,31.41,30200.0,24.072,24.072,24.0337,24.0337,30200.0
2014-02-20 11:20:00,31.4,31.41,31.35,31.36,23800.0,24.0261,24.0337,23.9878,23.9955,23800.0
2014-02-20 11:30:00,31.37,31.39,31.34,31.35,53400.0,24.0031,24.0184,23.9802,23.9878,53400.0
2014-02-20 11:40:00,31.35,31.37,31.34,31.36,22000.0,23.9878,24.0031,23.9802,23.9955,22000.0
2014-02-20 11:50:00,31.36,31.36,31.33,31.36,47600.0,23.9955,23.9955,23.9725,23.9955,47600.0
2014-02-20 12:00:00,31.36,31.41,31.36,31.41,63800.0,23.9955,24.0337,23.9955,24.0337,63800.0
2014-02-20 12:10:00,31.41,31.47,31.41,31.46,109000.0,24.0337,24.0796,24.0337,24.072,109000.0
2014-02-20 12:20:00,31.45,31.5,31.45,31.5,41200.0,24.0643,24.1026,24.0643,24.1026,41200.0
2014-02-20 12:30:00,31.5,31.51,31.45,31.46,35200.0,24.1026,24.1102,24.0643,24.072,35200.0
2014-02-20 12:40:00,31.46,31.5,31.45,31.46,27000.0,24.072,24.1026,24.0643,24.072,27000.0
2014-02-20 12:50:00,31.46,31.47,31.43,31.43,37000.0,24.072,24.0796,24.049,24.049,37000.0
2014-02-20 13:00:00,31.43,31.47,31.42,31.46,33800.0,24.049,24.0796,24.0414,24.072,33800.0
2014-02-20 13:10:00,31.46,31.48,31.45,31.47,35000.0,24.072,24.0873,24.0643,24.0796,35000.0
2014-02-20 13:20:00,31.47,31.49,31.46,31.49,38800.0,24.0796,24.0949,24.072,24.0949,38800.0
2014-02-20 13:30:00,31.49,31.51,31.49,31.5,48400.0,24.0949,24.1102,24.0949,24.1026,48400.0
2014-02-20 13:40:00,31.5,31.5,31.46,31.48,52000.0,24.1026,24.1026,24.072,24.0873,52000.0
2014-02-20 13:50:00,31.48,31.49,31.46,31.47,57600.0,24.0873,24.0949,24.072,24.0796,57600.0
2014-02-20 14:00:00,31.48,31.48,31.43,31.47,36600.0,24.0873,24.0873,24.049,24.0796,36600.0
2014-02-20 14:10:00,31.47,31.53,31.47,31.52,48200.0,24.0796,24.1255,24.0796,24.1179,48200.0
2014-02-20 14:20:00,31.51,31.53,31.47,31.5,53400.0,24.1102,24.1255,24.0796,24.1026,53400.0
2014-02-20 14:30:00,31.5,31.5,31.47,31.5,46600.0,24.1026,24.1026,24.0796,24.1026,46600.0
2014-02-20 14:40:00,31.5,31.5,31.48,31.5,56600.0,24.1026,24.1026,24.0873,24.1026,56600.0
2014-02-20 14:50:00,31.5,31.5,31.48,31.5,60600.0,24.1026,24.1026,24.0873,24.1026,60600.0
2014-02-20 15:00:00,31.5,31.52,31.49,31.51,44600.0,24.1026,24.1179,24.0949,24.1102,44600.0
2014-02-20 15:10:00,31.5,31.51,31.48,31.49,41200.0,24.1026,24.1102,24.0873,24.0949,41200.0
2014-02-20 15:20:00,31.5,31.5,31.43,31.43,68000.0,24.1026,24.1026,24.049,24.049,68000.0
2014-02-20 15:30:00,31.43,31.46,31.43,31.43,105600.0,24.049,24.072,24.049,24.049,105600.0
2014-02-20 15:40:00,31.43,31.5,31.43,31.5,180000.0,24.049,24.1026,24.049,24.1026,180000.0
2014-02-20 15:50:00,31.5,31.5,31.45,31.46,317800.0,24.1026,24.1026,24.0643,24.072,317800.0
2014-02-21 09:30:00,31.48,31.5,31.33,31.33,392200.0,24.0873,24.1026,23.9725,23.9725,392200.0
2014-02-21 09:40:00,31.34,31.41,31.32,31.39,64400.0,23.9802,24.0337,23.9649,24.0184,64400.0
2014-02-21 09:50:00,31.38,31.39,31.35,31.35,176000.0,24.0108,24.0184,23.9878,23.9878,176000.0
2014-02-21 10:00:00,31.35,31.42,31.35,31.36,89600.0,23.9878,24.0414,23.9878,23.9955,89600.0
2014-02-21 10:10:00,31.36,31.38,31.33,31.33,41400.0,23.9955,24.0108,23.9725,23.9725,41400.0
2014-02-21 10:20:00,31.33,31.33,31.24,31.25,180000.0,23.9725,23.9725,23.9036,23.9113,180000.0
2014-02-21 10:30:00,31.25,31.32,31.25,31.3,104400.0,23.9113,23.9649,23.9113,23.9496,104400.0
2014-02-21 10:40:00,31.3,31.32,31.25,31.26,92400.0,23.9496,23.9649,23.9113,23.9189,92400.0
2014-02-21 10:50:00,31.25,31.28,31.24,31.25,63000.0,23.9113,23.9342,23.9036,23.9113,63000.0
2014-02-21 11:00:00,31.25,31.26,31.23,31.23,125800.0,23.9113,23.9189,23.896,23.896,125800.0
2014-02-21 11:10:00,31.24,31.26,31.18,31.2,63600.0,23.9036,23.9189,23.8577,23.873,63600.0
2014-02-21 11:20:00,31.2,31.23,31.18,31.21,50600.0,23.873,23.896,23.8577,23.8807,50600.0
2014-02-21 11:30:00,31.21,31.25,31.2,31.21,113200.0,23.8807,23.9113,23.873,23.8807,113200.0
2014-02-21 11:40:00,31.21,31.22,31.18,31.2,86400.0,23.8807,23.8883,23.8577,23.873,86400.0
2014-02-21 11:50:00,31.2,31.21,31.18,31.19,46000.0,23.873,23.8807,23.8577,23.8654,46000.0
2014-02-21 12:00:00,31.18,31.22,31.18,31.18,44800.0,23.8577,23.8883,23.8577,23.8577,44800.0
2014-02-21 12:10:00,31.18,31.2,31.16,31.17,38200.0,23.8577,23.873,23.8424,23.8501,38200.0
2014-02-21 12:20:00,31.17,31.19,31.16,31.16,36400.0,23.8501,23.8654,23.8424,23.8424,36400.0
2014-02-21 12:30:00,31.17,31.18,31.15,31.18,29600.0,23.8501,23.8577,23.8348,23.8577,29600.0
2014-02-21 12:40:00,31.18,31.18,31.13,31.15,46800.0,23.8577,23.8577,23.8195,23.8348,46800.0
2014-02-21 12:50:00,31.15,31.18,31.14,31.17,34800.0,23.8348,23.8577,23.8271,23.8501,34800.0
2014-02-21 13:00:00,31.17,31.18,31.15,31.18,53200.0,23.8501,23.8577,23.8348,23.8577,53200.0
2014-02-21 13:10:00,31.18,31.21,31.18,31.19,70800.0,23.8577,23.8807,23.8577,23.8654,70800.0
2014-02-21 13:20:00,31.19,31.2,31.17,31.17,48200.0,23.8654,23.873,23.8501,23.8501,48200.0
2014-02-21 13:30:00,31.17,31.18,31.13,31.13,61400.0,23.8501,23.8577,23.8195,23.8195,61400.0
2014-02-21 13:40:00,31.13,31.14,31.13,31.14,58600.0,23.8195,23.8271,23.8195,23.8271,58600.0
2014-02-21 13:50:00,31.14,31.17,31.13,31.16,50000.0,23.8271,23.8501,23.8195,23.8424,50000.0
2014-02-21 14:00:00,31.16,31.21,31.16,31.18,33000.0,23.8424,23.8807,23.8424,23.8577,33000.0
2014-02-21 14:10:00,31.19,31.19,31.15,31.17,65400.0,23.8654,23.8654,23.8348,23.8501,65400.0
2014-02-21 14:20:00,31.18,31.18,31.13,31.13,49600.0,23.8577,23.8577,23.8195,23.8195,49600.0
2014-02-21 14:30:00,31.13,31.14,31.1,31.1,93000.0,23.8195,23.8271,23.7965,23.7965,93000.0
2014-02-21 14:40:00,31.11,31.16,31.08,31.09,63800.0,23.8042,23.8424,23.7812,23.7889,63800.0
2014-02-21 14:50:00,31.09,31.13,31.08,31.1,69400.0,23.7889,23.8195,23.7812,23.7965,69400.0
2014-02-21 15:00:00,31.1,31.1,31.07,31.08,160200.0,23.7965,23.7965,23.7736,23.7812,160200.0
2014-02-21 15:10:00,31.08,31.09,31.08,31.09,126600.0,23.7812,23.7889,23.7812,23.7889,126600.0
2014-02-21 15:20:00,31.09,31.16,31.07,31.14,176200.0,23.7889,23.8424,23.7736,23.8271,176200.0
2014-02-21 15:30:00,31.15,31.2,31.15,31.18,279200.0,23.8348,23.873,23.8348,23.8577,279200.0
2014-02-21 15:40:00,31.18,31.23,31.16,31.16,207000.0,23.8577,23.896,23.8424,23.8424,207000.0
2014-02-21 15:50:00,31.16,31.18,31.15,31.16,401200.0,23.8424,23.8577,23.8348,23.8424,401200.0
2014-02-24 09:30:00,31.13,31.42,31.13,31.39,115800.0,23.8195,24.0414,23.8195,24.0184,115800.0
2014-02-24 09:40:00,31.43,31.44,31.28,31.3,77400.0,24.049,24.0567,23.9342,23.9496,77400.0
2014-02-24 09:50:00,31.3,31.35,31.29,31.3,65800.0,23.9496,23.9878,23.9419,23.9496,65800.0
2014-02-24 10:00:00,31.3,31.31,31.21,31.21,81800.0,23.9496,23.9572,23.8807,23.8807,81800.0
2014-02-24 10:10:00,31.21,31.23,31.18,31.2,96600.0,23.8807,23.896,23.8577,23.873,96600.0
2014-02-24 10:20:00,31.2,31.24,31.18,31.21,49400.0,23.873,23.9036,23.8577,23.8807,49400.0
2014-02-24 10:30:00,31.21,31.28,31.18,31.26,45400.0,23.8807,23.9342,23.8577,23.9189,45400.0
2014-02-24 10:40:00,31.27,31.29,31.25,31.27,39400.0,23.9266,23.9419,23.9113,23.9266,39400.0
2014-02-24 10:50:00,31.25,31.25,31.23,31.23,54400.0,23.9113,23.9113,23.896,23.896,54400.0
2014-02-24 11:00:00,31.23,31.24,31.2,31.22,70800.0,23.896,23.9036,23.873,23.8883,70800.0
2014-02-24 11:10:00,31.22,31.24,31.18,31.18,92000.0,23.8883,23.9036,23.8577,23.8577,92000.0
2014-02-24 11:20:00,31.18,31.25,31.18,31.25,41800.0,23.8577,23.9113,23.8577,23.9113,41800.0
2014-02-24 11:30:00,31.25,31.29,31.24,31.26,47400.0,23.9113,23.9419,23.9036,23.9189,47400.0
2014-02-24 11:40:00,31.26,31.33,31.25,31.32,52400.0,23.9189,23.9725,23.9113,23.9649,52400.0
2014-02-24 11:50:00,31.31,31.32,31.29,31.32,35800.0,23.9572,23.9649,23.9419,23.9649,35800.0
2014-02-24 12:00:00,31.33,31.34,31.3,31.32,45600.0,23.9725,23.9802,23.9496,23.9649,45600.0
2014-02-24 12:10:00,31.31,31.31,31.27,31.28,40200.0,23.9572,23.9572,23.9266,23.9342,40200.0
2014-02-24 12:20:00,31.28,31.29,31.27,31.29,32400.0,23.9342,23.9419,23.9266,23.9419,32400.0
2014-02-24 12:30:00,31.29,31.29,31.27,31.29,33000.0,23.9419,23.9419,23.9266,23.9419,33000.0
2014-02-24 12:40:00,31.28,31.28,31.24,31.24,34000.0,23.9342,23.9342,23.9036,23.9036,34000.0
2014-02-24 12:50:00,31.25,31.27,31.25,31.27,20200.0,23.9113,23.9266,23.9113,23.9266,20200.0
2014-02-24 13:00:00,31.27,31.27,31.25,31.25,24600.0,23.9266,23.9266,23.9113,23.9113,24600.0
2014-02-24 13:10:00,31.25,31.27,31.25,31.26,41200.0,23.9113,23.9266,23.9113,23.9189,41200.0
2014-02-24 13:20:00,31.26,31.31,31.26,31.29,59800.0,23.9189,23.9572,23.9189,23.9419,59800.0
2014-02-24 13:30:00,31.29,31.3,31.25,31.26,34800.0,23.9419,23.9496,23.9113,23.9189,34800.0
2014-02-24 13:40:00,31.25,31.26,31.23,31.25,60800.0,23.9113,23.9189,23.896,23.9113,60800.0
2014-02-24 13:50:00,31.25,31.25,31.23,31.24,37600.0,23.9113,23.9113,23.896,23.9036,37600.0
2014-02-24 14:00:00,31.23,31.28,31.23,31.27,51600.0,23.896,23.9342,23.896,23.9266,51600.0
2014-02-24 14:10:00,31.27,31.28,31.25,31.27,34400.0,23.9266,23.9342,23.9113,23.9266,34400.0
2014-02-24 14:20:00,31.26,31.26,31.25,31.25,22400.0,23.9189,23.9189,23.9113,23.9113,22400.0
2014-02-24 14:30:00,31.25,31.28,31.24,31.28,44600.0,23.9113,23.9342,23.9036,23.9342,44600.0
2014-02-24 14:40:00,31.28,31.3,31.27,31.27,78400.0,23.9342,23.9496,23.9266,23.9266,78400.0
2014-02-24 14:50:00,31.27,31.28,31.22,31.23,66600.0,23.9266,23.9342,23.8883,23.896,66600.0
2014-02-24 15:00:00,31.23,31.23,31.2,31.22,75200.0,23.896,23.896,23.873,23.8883,75200.0
2014-02-24 15:10:00,31.23,31.24,31.21,31.24,82000.0,23.896,23.9036,23.8807,23.9036,82000.0
2014-02-24 15:20:00,31.24,31.24,31.18,31.18,74800.0,23.9036,23.9036,23.8577,23.8577,74800.0
2014-02-24 15:30:00,31.18,31.23,31.16,31.21,143200.0,23.8577,23.896,23.8424,23.8807,143200.0
2014-02-24 15:40:00,31.21,31.24,31.19,31.21,233200.0,23.8807,23.9036,23.8654,23.8807,233200.0
2014-02-24 15:50:00,31.21,31.22,31.15,31.15,374600.0,23.8807,23.8883,23.8348,23.8348,374600.0
2014-02-25 09:30:00,31.17,31.25,31.08,31.15,179800.0,23.8501,23.9113,23.7812,23.8348,179800.0
2014-02-25 09:40:00,31.16,31.23,31.13,31.18,71600.0,23.8424,23.896,23.8195,23.8577,71600.0
2014-02-25 09:50:00,31.18,31.23,31.16,31.21,66400.0,23.8577,23.896,23.8424,23.8807,66400.0
2014-02-25 10:00:00,31.22,31.22,31.11,31.19,57200.0,23.8883,23.8883,23.8042,23.8654,57200.0
2014-02-25 10:10:00,31.19,31.29,31.19,31.29,43800.0,23.8654,23.9419,23.8654,23.9419,43800.0
2014-02-25 10:20:00,31.29,31.33,31.18,31.2,46800.0,23.9419,23.9725,23.8577,23.873,46800.0
2014-02-25 10:30:00,31.19,31.24,31.18,31.24,40800.0,23.8654,23.9036,23.8577,23.9036,40800.0
2014-02-25 10:40:00,31.24,31.27,31.19,31.25,42200.0,23.9036,23.9266,23.8654,23.9113,42200.0
2014-02-25 10:50:00,31.25,31.26,31.23,31.25,30000.0,23.9113,23.9189,23.896,23.9113,30000.0
2014-02-25 11:00:00,31.25,31.28,31.23,31.27,52600.0,23.9113,23.9342,23.896,23.9266,52600.0
2014-02-25 11:10:00,31.27,31.36,31.27,31.33,103000.0,23.9266,23.9955,23.9266,23.9725,103000.0
2014-02-25 11:20:00,31.33,31.38,31.32,31.38,59200.0,23.9725,24.0108,23.9649,24.0108,59200.0
2014-02-25 11:30:00,31.38,31.39,31.34,31.34,38800.0,24.0108,24.0184,23.9802,23.9802,38800.0
2014-02-25 11:40:00,31.34,31.35,31.3,31.33,34800.0,23.9802,23.9878,23.9496,23.9725,34800.0
2014-02-25 11:50:00,31.32,31.32,31.23,31.23,53600.0,23.9649,23.9649,23.896,23.896,53600.0
2014-02-25 12:00:00,31.23,31.24,31.2,31.24,50600.0,23.896,23.9036,23.873,23.9036,50600.0
2014-02-25 12:10:00,31.23,31.27,31.21,31.24,62200.0,23.896,23.9266,23.8807,23.9036,62200.0
2014-02-25 12:20:00,31.24,31.28,31.23,31.28,25800.0,23.9036,23.9342,23.896,23.9342,25800.0
2014-02-25 12:30:00,31.27,31.33,31.27,31.33,26200.0,23.9266,23.9725,23.9266,23.9725,26200.0
2014-02-25 12:40:00,31.33,31.35,31.3,31.35,37800.0,23.9725,23.9878,23.9496,23.9878,37800.0
2014-02-25 12:50:00,31.35,31.35,31.3,31.32,53600.0,23.9878,23.9878,23.9496,23.9649,53600.0
2014-02-25 13:00:00,31.33,31.38,31.31,31.37,23600.0,23.9725,24.0108,23.9572,24.0031,23600.0
2014-02-25 13:10:00,31.36,31.38,31.36,31.37,38600.0,23.9955,24.0108,23.9955,24.0031,38600.0
2014-02-25 13:20:00,31.37,31.4,31.36,31.39,60000.0,24.0031,24.0261,23.9955,24.0184,60000.0
2014-02-25 13:30:00,31.39,31.42,31.39,31.41,69200.0,24.0184,24.0414,24.0184,24.0337,69200.0
2014-02-25 13:40:00,31.41,31.42,31.36,31.36,38200.0,24.0337,24.0414,23.9955,23.9955,38200.0
2014-02-25 13:50:00,31.36,31.38,31.36,31.37,46000.0,23.9955,24.0108,23.9955,24.0031,46000.0
2014-02-25 14:00:00,31.37,31.39,31.29,31.35,54000.0,24.0031,24.0184,23.9419,23.9878,54000.0
2014-02-25 14:10:00,31.35,31.35,31.32,31.34,48400.0,23.9878,23.9878,23.9649,23.9802,48400.0
2014-02-25 14:20:00,31.34,31.36,31.31,31.35,48400.0,23.9802,23.9955,23.9572,23.9878,48400.0
2014-02-25 14:30:00,31.34,31.36,31.32,31.32,40600.0,23.9802,23.9955,23.9649,23.9649,40600.0
2014-02-25 14:40:00,31.32,31.34,31.31,31.32,53000.0,23.9649,23.9802,23.9572,23.9649,53000.0
2014-02-25 14:50:00,31.32,31.34,31.28,31.34,53200.0,23.9649,23.9802,23.9342,23.9802,53200.0
2014-02-25 15:00:00,31.33,31.33,31.29,31.29,71400.0,23.9725,23.9725,23.9419,23.9419,71400.0
2014-02-25 15:10:00,31.29,31.29,31.24,31.25,168800.0,23.9419,23.9419,23.9036,23.9113,168800.0
2014-02-25 15:20:00,31.24,31.27,31.22,31.23,141400.0,23.9036,23.9266,23.8883,23.896,141400.0
2014-02-25 15:30:00,31.23,31.28,31.23,31.28,72000.0,23.896,23.9342,23.896,23.9342,72000.0
2014-02-25 15:40:00,31.28,31.28,31.22,31.26,137000.0,23.9342,23.9342,23.8883,23.9189,137000.0
2014-02-25 15:50:00,31.26,31.28,31.23,31.26,345000.0,23.9189,23.9342,23.896,23.9189,345000.0
2014-02-26 09:30:00,31.39,31.5,31.38,31.43,128600.0,24.0184,24.1026,24.0108,24.049,128600.0
2014-02-26 09:40:00,31.42,31.47,31.32,31.33,50000.0,24.0414,24.0796,23.9649,23.9725,50000.0
2014-02-26 09:50:00,31.33,31.33,31.27,31.27,30200.0,23.9725,23.9725,23.9266,23.9266,30200.0
2014-02-26 10:00:00,31.28,31.36,31.27,31.29,54600.0,23.9342,23.9955,23.9266,23.9419,54600.0
2014-02-26 10:10:00,31.3,31.4,31.3,31.39,81800.0,23.9496,24.0261,23.9496,24.0184,81800.0
2014-02-26 10:20:00,31.39,31.44,31.36,31.39,133200.0,24.0184,24.0567,23.9955,24.0184,133200.0
2014-02-26 10:30:00,31.38,31.42,31.37,31.4,46600.0,24.0108,24.0414,24.0031,24.0261,46600.0
2014-02-26 10:40:00,31.4,31.43,31.4,31.4,31800.0,24.0261,24.049,24.0261,24.0261,31800.0
2014-02-26 10:50:00,31.4,31.44,31.39,31.41,34000.0,24.0261,24.0567,24.0184,24.0337,34000.0
2014-02-26 11:00:00,31.4,31.4,31.33,31.33,41800.0,24.0261,24.0261,23.9725,23.9725,41800.0
2014-02-26 11:10:00,31.33,31.36,31.33,31.35,41600.0,23.9725,23.9955,23.9725,23.9878,41600.0
2014-02-26 11:20:00,31.35,31.35,31.3,31.3,74400.0,23.9878,23.9878,23.9496,23.9496,74400.0
2014-02-26 11:30:00,31.3,31.35,31.27,31.35,60400.0,23.9496,23.9878,23.9266,23.9878,60400.0
2014-02-26 11:40:00,31.35,31.35,31.3,31.31,37800.0,23.9878,23.9878,23.9496,23.9572,37800.0
2014-02-26 11:50:00,31.3,31.31,31.29,31.3,34600.0,23.9496,23.9572,23.9419,23.9496,34600.0
2014-02-26 12:00:00,31.3,31.32,31.29,31.32,27000.0,23.9496,23.9649,23.9419,23.9649,27000.0
2014-02-26 12:10:00,31.32,31.39,31.32,31.37,33400.0,23.9649,24.0184,23.9649,24.0031,33400.0
2014-02-26 12:20:00,31.37,31.38,31.34,31.36,20400.0,24.0031,24.0108,23.9802,23.9955,20400.0
2014-02-26 12:30:00,31.36,31.4,31.36,31.39,65200.0,23.9955,24.0261,23.9955,24.0184,65200.0
2014-02-26 12:40:00,31.39,31.4,31.34,31.35,47800.0,24.0184,24.0261,23.9802,23.9878,47800.0
2014-02-26 12:50:00,31.35,31.41,31.34,31.34,24800.0,23.9878,24.0337,23.9802,23.9802,24800.0
2014-02-26 13:00:00,31.34,31.36,31.32,31.35,50400.0,23.9802,23.9955,23.9649,23.9878,50400.0
2014-02-26 13:10:00,31.35,31.42,31.34,31.38,42200.0,23.9878,24.0414,23.9802,24.0108,42200.0
2014-02-26 13:20:00,31.38,31.41,31.37,31.39,24000.0,24.0108,24.0337,24.0031,24.0184,24000.0
2014-02-26 13:30:00,31.4,31.4,31.37,31.37,24200.0,24.0261,24.0261,24.0031,24.0031,24200.0
2014-02-26 13:40:00,31.37,31.43,31.37,31.41,28800.0,24.0031,24.049,24.0031,24.0337,28800.0
2014-02-26 13:50:00,31.42,31.43,31.37,31.37,33200.0,24.0414,24.049,24.0031,24.0031,33200.0
2014-02-26 14:00:00,31.37,31.4,31.31,31.31,56200.0,24.0031,24.0261,23.9572,23.9572,56200.0
2014-02-26 14:10:00,31.31,31.33,31.29,31.29,40600.0,23.9572,23.9725,23.9419,23.9419,40600.0
2014-02-26 14:20:00,31.29,31.3,31.25,31.25,39600.0,23.9419,23.9496,23.9113,23.9113,39600.0
2014-02-26 14:30:00,31.25,31.27,31.24,31.26,66600.0,23.9113,23.9266,23.9036,23.9189,66600.0
2014-02-26 14:40:00,31.26,31.29,31.25,31.25,60000.0,23.9189,23.9419,23.9113,23.9113,60000.0
2014-02-26 14:50:00,31.25,31.3,31.25,31.29,27000.0,23.9113,23.9496,23.9113,23.9419,27000.0
2014-02-26 15:00:00,31.3,31.31,31.25,31.25,65600.0,23.9496,23.9572,23.9113,23.9113,65600.0
2014-02-26 15:10:00,31.25,31.29,31.21,31.25,64200.0,23.9113,23.9419,23.8807,23.9113,64200.0
2014-02-26 15:20:00,31.25,31.28,31.24,31.25,94200.0,23.9113,23.9342,23.9036,23.9113,94200.0
2014-02-26 15:30:00,31.27,31.31,31.27,31.29,116600.0,23.9266,23.9572,23.9266,23.9419,116600.0
2014-02-26 15:40:00,31.29,31.3,31.24,31.28,164400.0,23.9419,23.9496,23.9036,23.9342,164400.0
2014-02-26 15:50:00,31.28,31.33,31.26,31.31,337000.0,23.9342,23.9725,23.9189,23.9572,337000.0
2014-02-27 09:30:00,31.25,31.36,31.25,31.35,88800.0,23.9113,23.9955,23.9113,23.9878,88800.0
2014-02-27 09:40:00,31.35,31.38,31.3,31.33,40000.0,23.9878,24.0108,23.9496,23.9725,40000.0
2014-02-27 09:50:00,31.31,31.31,31.25,31.29,26600.0,23.9572,23.9572,23.9113,23.9419,26600.0
2014-02-27 10:00:00,31.29,31.35,31.26,31.27,34000.0,23.9419,23.9878,23.9189,23.9266,34000.0
2014-02-27 10:10:00,31.27,31.34,31.25,31.33,86800.0,23.9266,23.9802,23.9113,23.9725,86800.0
2014-02-27 10:20:00,31.33,31.35,31.31,31.32,12800.0,23.9725,23.9878,23.9572,23.9649,12800.0
2014-02-27 10:30:00,31.32,31.36,31.3,31.35,22600.0,23.9649,23.9955,23.9496,23.9878,22600.0
2014-02-27 10:40:00,31.34,31.34,31.29,31.31,31600.0,23.9802,23.9802,23.9419,23.9572,31600.0
2014-02-27 10:50:00,31.31,31.37,31.31,31.37,23200.0,23.9572,24.0031,23.9572,24.0031,23200.0
2014-02-27 11:00:00,31.37,31.4,31.36,31.38,148400.0,24.0031,24.0261,23.9955,24.0108,148400.0
2014-02-27 11:10:00,31.38,31.46,31.38,31.46,41400.0,24.0108,24.072,24.0108,24.072,41400.0
2014-02-27 11:20:00,31.46,31.5,31.46,31.49,33400.0,24.072,24.1026,24.072,24.0949,33400.0
2014-02-27 11:30:00,31.49,31.49,31.45,31.47,22600.0,24.0949,24.0949,24.0643,24.0796,22600.0
2014-02-27 11:40:00,31.47,31.49,31.44,31.47,25800.0,24.0796,24.0949,24.0567,24.0796,25800.0
2014-02-27 11:50:00,31.49,31.5,31.46,31.5,67800.0,24.0949,24.1026,24.072,24.1026,67800.0
2014-02-27 12:00:00,31.5,31.5,31.46,31.46,43600.0,24.1026,24.1026,24.072,24.072,43600.0
2014-02-27 12:10:00,31.47,31.53,31.47,31.52,82600.0,24.0796,24.1255,24.0796,24.1179,82600.0
2014-02-27 12:20:00,31.52,31.54,31.49,31.51,21000.0,24.1179,24.1332,24.0949,24.1102,21000.0
2014-02-27 12:30:00,31.52,31.52,31.46,31.49,30800.0,24.1179,24.1179,24.072,24.0949,30800.0
2014-02-27 12:40:00,31.49,31.53,31.49,31.53,38000.0,24.0949,24.1255,24.0949,24.1255,38000.0
2014-02-27 12:50:00,31.52,31.56,31.5,31.56,36000.0,24.1179,24.1485,24.1026,24.1485,36000.0
2014-02-27 13:00:00,31.55,31.6,31.55,31.6,35400.0,24.1408,24.1791,24.1408,24.1791,35400.0
2014-02-27 13:10:00,31.6,31.6,31.58,31.59,31600.0,24.1791,24.1791,24.1638,24.1714,31600.0
2014-02-27 13:20:00,31.6,31.63,31.6,31.61,26800.0,24.1791,24.2021,24.1791,24.1868,26800.0
2014-02-27 13:30:00,31.62,31.67,31.6,31.64,58200.0,24.1944,24.2327,24.1791,24.2097,58200.0
2014-02-27 13:40:00,31.64,31.65,31.62,31.62,35000.0,24.2097,24.2174,24.1944,24.1944,35000.0
2014-02-27 13:50:00,31.63,31.63,31.59,31.59,52800.0,24.2021,24.2021,24.1714,24.1714,52800.0
2014-02-27 14:00:00,31.6,31.61,31.59,31.6,33200.0,24.1791,24.1868,24.1714,24.1791,33200.0
2014-02-27 14:10:00,31.6,31.61,31.59,31.59,95200.0,24.1791,24.1868,24.1714,24.1714,95200.0
2014-02-27 14:20:00,31.6,31.62,31.57,31.57,56600.0,24.1791,24.1944,24.1561,24.1561,56600.0
2014-02-27 14:30:00,31.57,31.62,31.57,31.6,45400.0,24.1561,24.1944,24.1561,24.1791,45400.0
2014-02-27 14:40:00,31.6,31.6,31.57,31.59,52800.0,24.1791,24.1791,24.1561,24.1714,52800.0
2014-02-27 14:50:00,31.59,31.61,31.59,31.6,67600.0,24.1714,24.1868,24.1714,24.1791,67600.0
2014-02-27 15:00:00,31.6,31.62,31.57,31.61,85600.0,24.1791,24.1944,24.1561,24.1868,85600.0
2014-02-27 15:10:00,31.61,31.62,31.58,31.6,62000.0,24.1868,24.1944,24.1638,24.1791,62000.0
2014-02-27 15:20:00,31.59,31.61,31.57,31.61,60000.0,24.1714,24.1868,24.1561,24.1868,60000.0
2014-02-27 15:30:00,31.6,31.63,31.6,31.62,87400.0,24.1791,24.2021,24.1791,24.1944,87400.0
2014-02-27 15:40:00,31.61,31.64,31.58,31.58,173600.0,24.1868,24.2097,24.1638,24.1638,173600.0
2014-02-27 15:50:00,31.59,31.7,31.57,31.7,448000.0,24.1714,24.2556,24.1561,24.2556,448000.0
2014-02-28 09:30:00,31.7,31.88,31.69,31.87,153800.0,24.2556,24.3933,24.248,24.3857,153800.0
2014-02-28 09:40:00,31.86,31.93,31.81,31.82,73400.0,24.378,24.4316,24.3398,24.3474,73400.0
2014-02-28 09:50:00,31.83,31.93,31.78,31.93,60200.0,24.3551,24.4316,24.3168,24.4316,60200.0
2014-02-28 10:00:00,31.94,32.01,31.93,32.01,160800.0,24.4393,24.4928,24.4316,24.4928,160800.0
2014-02-28 10:10:00,32.02,32.05,32.0,32.04,76200.0,24.5005,24.5234,24.4852,24.5158,76200.0
2014-02-28 10:20:00,32.05,32.09,32.05,32.08,65800.0,24.5234,24.554,24.5234,24.5464,65800.0
2014-02-28 10:30:00,32.08,32.1,32.02,32.02,59400.0,24.5464,24.5617,24.5005,24.5005,59400.0
2014-02-28 10:40:00,32.02,32.1,32.02,32.08,99200.0,24.5005,24.5617,24.5005,24.5464,99200.0
2014-02-28 10:50:00,32.08,32.11,32.08,32.1,57200.0,24.5464,24.5693,24.5464,24.5617,57200.0
2014-02-28 11:00:00,32.1,32.1,32.02,32.02,93600.0,24.5617,24.5617,24.5005,24.5005,93600.0
2014-02-28 11:10:00,32.02,32.1,32.0,32.1,103400.0,24.5005,24.5617,24.4852,24.5617,103400.0
2014-02-28 11:20:00,32.1,32.14,32.1,32.13,125400.0,24.5617,24.5923,24.5617,24.5846,125400.0
2014-02-28 11:30:00,32.14,32.24,32.13,32.21,164200.0,24.5923,24.6688,24.5846,24.6458,164200.0
2014-02-28 11:40:00,32.21,32.22,32.17,32.18,107400.0,24.6458,24.6535,24.6152,24.6229,107400.0
2014-02-28 11:50:00,32.18,32.21,32.17,32.2,79000.0,24.6229,24.6458,24.6152,24.6382,79000.0
2014-02-28 12:00:00,32.2,32.2,32.13,32.14,39000.0,24.6382,24.6382,24.5846,24.5923,39000.0
2014-02-28 12:10:00,32.14,32.15,32.12,32.14,30600.0,24.5923,24.5999,24.577,24.5923,30600.0
2014-02-28 12:20:00,32.13,32.16,32.13,32.16,44600.0,24.5846,24.6076,24.5846,24.6076,44600.0
2014-02-28 12:30:00,32.16,32.17,32.13,32.13,35000.0,24.6076,24.6152,24.5846,24.5846,35000.0
2014-02-28 12:40:00,32.13,32.14,32.12,32.13,26000.0,24.5846,24.5923,24.577,24.5846,26000.0
2014-02-28 12:50:00,32.13,32.17,32.13,32.17,19200.0,24.5846,24.6152,24.5846,24.6152,19200.0
2014-02-28 13:00:00,32.17,32.18,32.15,32.17,25800.0,24.6152,24.6229,24.5999,24.6152,25800.0
2014-02-28 13:10:00,32.18,32.18,32.14,32.16,45000.0,24.6229,24.6229,24.5923,24.6076,45000.0
2014-02-28 13:20:00,32.16,32.21,32.15,32.2,56800.0,24.6076,24.6458,24.5999,24.6382,56800.0
2014-02-28 13:30:00,32.2,32.21,32.18,32.2,33200.0,24.6382,24.6458,24.6229,24.6382,33200.0
2014-02-28 13:40:00,32.2,32.21,32.16,32.19,61800.0,24.6382,24.6458,24.6076,24.6305,61800.0
2014-02-28 13:50:00,32.2,32.2,32.13,32.13,38800.0,24.6382,24.6382,24.5846,24.5846,38800.0
2014-02-28 14:00:00,32.13,32.16,32.12,32.12,140400.0,24.5846,24.6076,24.577,24.577,140400.0
2014-02-28 14:10:00,32.11,32.11,32.07,32.08,65200.0,24.5693,24.5693,24.5387,24.5464,65200.0
2014-02-28 14:20:00,32.08,32.13,32.08,32.13,70400.0,24.5464,24.5846,24.5464,24.5846,70400.0
2014-02-28 14:30:00,32.13,32.13,32.06,32.06,42800.0,24.5846,24.5846,24.5311,24.5311,42800.0
2014-02-28 14:40:00,32.06,32.09,32.01,32.02,42000.0,24.5311,24.554,24.4928,24.5005,42000.0
2014-02-28 14:50:00,32.02,32.05,32.0,32.02,82200.0,24.5005,24.5234,24.4852,24.5005,82200.0
2014-02-28 15:00:00,32.02,32.02,31.9,31.9,139000.0,24.5005,24.5005,24.4086,24.4086,139000.0
2014-02-28 15:10:00,31.9,31.99,31.85,31.95,180800.0,24.4086,24.4775,24.3704,24.4469,180800.0
2014-02-28 15:20:00,31.95,32.02,31.95,32.02,135400.0,24.4469,24.5005,24.4469,24.5005,135400.0
2014-02-28 15:30:00,32.02,32.07,32.01,32.05,156600.0,24.5005,24.5387,24.4928,24.5234,156600.0
2014-02-28 15:40:00,32.05,32.1,31.99,32.01,338400.0,24.5234,24.5617,24.4775,24.4928,338400.0
2014-02-28 15:50:00,32.01,32.05,31.99,32.04,490200.0,24.4928,24.5234,24.4775,24.5158,490200.0
2014-03-03 09:30:00,31.68,31.78,31.5,31.78,221200.0,24.2403,24.3168,24.1026,24.3168,221200.0
2014-03-03 09:40:00,31.75,31.8,31.67,31.8,107800.0,24.2939,24.3321,24.2327,24.3321,107800.0
2014-03-03 09:50:00,31.79,31.8,31.67,31.77,80400.0,24.3245,24.3321,24.2327,24.3092,80400.0
2014-03-03 10:00:00,31.77,31.85,31.69,31.77,104400.0,24.3092,24.3704,24.248,24.3092,104400.0
2014-03-03 10:10:00,31.78,31.84,31.74,31.84,58000.0,24.3168,24.3627,24.2862,24.3627,58000.0
2014-03-03 10:20:00,31.84,31.96,31.83,31.94,113800.0,24.3627,24.4546,24.3551,24.4393,113800.0
2014-03-03 10:30:00,31.94,31.96,31.91,31.92,108200.0,24.4393,24.4546,24.4163,24.424,108200.0
2014-03-03 10:40:00,31.92,31.95,31.88,31.89,69400.0,24.424,24.4469,24.3933,24.401,69400.0
2014-03-03 10:50:00,31.9,32.0,31.9,31.99,75000.0,24.4086,24.4852,24.4086,24.4775,75000.0
2014-03-03 11:00:00,31.99,32.02,31.9,31.9,117000.0,24.4775,24.5005,24.4086,24.4086,117000.0
2014-03-03 11:10:00,31.92,31.96,31.9,31.95,79800.0,24.424,24.4546,24.4086,24.4469,79800.0
2014-03-03 11:20:00,31.96,31.99,31.91,31.91,67400.0,24.4546,24.4775,24.4163,24.4163,67400.0
2014-03-03 11:30:00,31.91,31.92,31.84,31.84,74000.0,24.4163,24.424,24.3627,24.3627,74000.0
2014-03-03 11:40:00,31.85,31.86,31.78,31.79,73600.0,24.3704,24.378,24.3168,24.3245,73600.0
2014-03-03 11:50:00,31.79,31.84,31.77,31.84,89000.0,24.3245,24.3627,24.3092,24.3627,89000.0
2014-03-03 12:00:00,31.83,31.87,31.81,31.85,64400.0,24.3551,24.3857,24.3398,24.3704,64400.0
2014-03-03 12:10:00,31.86,31.96,31.82,31.91,99600.0,24.378,24.4546,24.3474,24.4163,99600.0
2014-03-03 12:20:00,31.92,32.07,31.92,32.06,176400.0,24.424,24.5387,24.424,24.5311,176400.0
2014-03-03 12:30:00,32.06,32.06,31.98,32.04,76200.0,24.5311,24.5311,24.4699,24.5158,76200.0
2014-03-03 12:40:00,32.03,32.06,32.02,32.05,103400.0,24.5081,24.5311,24.5005,24.5234,103400.0
2014-03-03 12:50:00,32.05,32.07,32.02,32.06,61400.0,24.5234,24.5387,24.5005,24.5311,61400.0
2014-03-03 13:00:00,32.07,32.15,32.06,32.13,84200.0,24.5387,24.5999,24.5311,24.5846,84200.0
2014-03-03 13:10:00,32.13,32.13,32.1,32.11,35400.0,24.5846,24.5846,24.5617,24.5693,35400.0
2014-03-03 13:20:00,32.12,32.15,32.09,32.09,50400.0,24.577,24.5999,24.554,24.554,50400.0
2014-03-03 13:30:00,32.08,32.09,32.03,32.04,37600.0,24.5464,24.554,24.5081,24.5158,37600.0
2014-03-03 13:40:00,32.04,32.08,32.02,32.07,57200.0,24.5158,24.5464,24.5005,24.5387,57200.0
2014-03-03 13:50:00,32.06,32.15,32.06,32.12,36400.0,24.5311,24.5999,24.5311,24.577,36400.0
2014-03-03 14:00:00,32.12,32.14,32.07,32.07,53800.0,24.577,24.5923,24.5387,24.5387,53800.0
2014-03-03 14:10:00,32.06,32.07,32.01,32.01,43400.0,24.5311,24.5387,24.4928,24.4928,43400.0
2014-03-03 14:20:00,32.01,32.01,31.96,31.97,47000.0,24.4928,24.4928,24.4546,24.4622,47000.0
2014-03-03 14:30:00,31.97,31.99,31.93,31.99,24800.0,24.4622,24.4775,24.4316,24.4775,24800.0
2014-03-03 14:40:00,31.99,32.09,31.99,32.06,49200.0,24.4775,24.554,24.4775,24.5311,49200.0
2014-03-03 14:50:00,32.05,32.07,31.99,32.04,68000.0,24.5234,24.5387,24.4775,24.5158,68000.0
2014-03-03 15:00:00,32.03,32.04,31.96,31.98,50400.0,24.5081,24.5158,24.4546,24.4699,50400.0
2014-03-03 15:10:00,31.97,31.98,31.91,31.93,98600.0,24.4622,24.4699,24.4163,24.4316,98600.0
2014-03-03 15:20:00,31.92,31.93,31.9,31.93,131600.0,24.424,24.4316,24.4086,24.4316,131600.0
2014-03-03 15:30:00,31.93,31.94,31.9,31.91,95000.0,24.4316,24.4393,24.4086,24.4163,95000.0
2014-03-03 15:40:00,31.91,31.99,31.91,31.96,157600.0,24.4163,24.4775,24.4163,24.4546,157600.0
2014-03-03 15:50:00,31.97,32.02,31.96,32.02,459800.0,24.4622,24.5005,24.4546,24.5005,459800.0
2014-03-04 09:30:00,32.29,32.38,32.28,32.29,150000.0,24.7071,24.7759,24.6994,24.7071,150000.0
2014-03-04 09:40:00,32.3,32.32,32.22,32.32,50600.0,24.7147,24.73,24.6535,24.73,50600.0
2014-03-04 09:50:00,32.32,32.41,32.32,32.38,75400.0,24.73,24.7989,24.73,24.7759,75400.0
2014-03-04 10:00:00,32.38,32.46,32.38,32.43,119600.0,24.7759,24.8371,24.7759,24.8142,119600.0
2014-03-04 10:10:00,32.43,32.48,32.4,32.47,74400.0,24.8142,24.8524,24.7912,24.8448,74400.0
2014-03-04 10:20:00,32.47,32.49,32.45,32.48,105000.0,24.8448,24.8601,24.8295,24.8524,105000.0
2014-03-04 10:30:00,32.48,32.49,32.45,32.49,64400.0,24.8524,24.8601,24.8295,24.8601,64400.0
2014-03-04 10:40:00,32.48,32.49,32.46,32.46,58000.0,24.8524,24.8601,24.8371,24.8371,58000.0
2014-03-04 10:50:00,32.46,32.47,32.43,32.45,59000.0,24.8371,24.8448,24.8142,24.8295,59000.0
2014-03-04 11:00:00,32.45,32.46,32.42,32.44,41600.0,24.8295,24.8371,24.8065,24.8218,41600.0
2014-03-04 11:10:00,32.43,32.45,32.41,32.45,39000.0,24.8142,24.8295,24.7989,24.8295,39000.0
2014-03-04 11:20:00,32.46,32.46,32.44,32.44,48800.0,24.8371,24.8371,24.8218,24.8218,48800.0
2014-03-04 11:30:00,32.44,32.45,32.42,32.44,45000.0,24.8218,24.8295,24.8065,24.8218,45000.0
2014-03-04 11:40:00,32.44,32.47,32.43,32.47,49800.0,24.8218,24.8448,24.8142,24.8448,49800.0
2014-03-04 11:50:00,32.47,32.52,32.46,32.52,81000.0,24.8448,24.883,24.8371,24.883,81000.0
2014-03-04 12:00:00,32.52,32.52,32.49,32.52,37200.0,24.883,24.883,24.8601,24.883,37200.0
2014-03-04 12:10:00,32.51,32.57,32.51,32.57,52200.0,24.8754,24.9213,24.8754,24.9213,52200.0
2014-03-04 12:20:00,32.56,32.6,32.55,32.6,77800.0,24.9137,24.9443,24.906,24.9443,77800.0
2014-03-04 12:30:00,32.6,32.6,32.52,32.56,34200.0,24.9443,24.9443,24.883,24.9137,34200.0
2014-03-04 12:40:00,32.57,32.57,32.55,32.56,101000.0,24.9213,24.9213,24.906,24.9137,101000.0
2014-03-04 12:50:00,32.57,32.6,32.56,32.6,80200.0,24.9213,24.9443,24.9137,24.9443,80200.0
2014-03-04 13:00:00,32.6,32.62,32.57,32.58,80600.0,24.9443,24.9596,24.9213,24.929,80600.0
2014-03-04 13:10:00,32.59,32.62,32.58,32.6,46000.0,24.9366,24.9596,24.929,24.9443,46000.0
2014-03-04 13:20:00,32.6,32.61,32.58,32.61,57800.0,24.9443,24.9519,24.929,24.9519,57800.0
2014-03-04 13:30:00,32.62,32.63,32.6,32.63,48600.0,24.9596,24.9672,24.9443,24.9672,48600.0
2014-03-04 13:40:00,32.63,32.64,32.55,32.55,61200.0,24.9672,24.9749,24.906,24.906,61200.0
2014-03-04 13:50:00,32.55,32.59,32.52,32.56,51400.0,24.906,24.9366,24.883,24.9137,51400.0
2014-03-04 14:00:00,32.56,32.57,32.5,32.52,155800.0,24.9137,24.9213,24.8677,24.883,155800.0
2014-03-04 14:10:00,32.53,32.57,32.51,32.56,54800.0,24.8907,24.9213,24.8754,24.9137,54800.0
2014-03-04 14:20:00,32.57,32.63,32.54,32.54,135200.0,24.9213,24.9672,24.8984,24.8984,135200.0
2014-03-04 14:30:00,32.54,32.58,32.52,32.52,50600.0,24.8984,24.929,24.883,24.883,50600.0
2014-03-04 14:40:00,32.53,32.55,32.52,32.53,32800.0,24.8907,24.906,24.883,24.8907,32800.0
2014-03-04 14:50:00,32.52,32.56,32.52,32.53,54400.0,24.883,24.9137,24.883,24.8907,54400.0
2014-03-04 15:00:00,32.53,32.57,32.52,32.55,74200.0,24.8907,24.9213,24.883,24.906,74200.0
2014-03-04 15:10:00,32.55,32.6,32.54,32.6,97600.0,24.906,24.9443,24.8984,24.9443,97600.0
2014-03-04 15:20:00,32.6,32.63,32.56,32.58,104800.0,24.9443,24.9672,24.9137,24.929,104800.0
2014-03-04 15:30:00,32.58,32.58,32.52,32.52,192200.0,24.929,24.929,24.883,24.883,192200.0
2014-03-04 15:40:00,32.52,32.6,32.52,32.54,285600.0,24.883,24.9443,24.883,24.8984,285600.0
2014-03-04 15:50:00,32.55,32.57,32.54,32.56,494000.0,24.906,24.9213,24.8984,24.9137,494000.0
2014-03-05 09:30:00,32.49,32.5,32.3,32.47,130200.0,24.8601,24.8677,24.7147,24.8448,130200.0
2014-03-05 09:40:00,32.47,32.49,32.4,32.44,46600.0,24.8448,24.8601,24.7912,24.8218,46600.0
2014-03-05 09:50:00,32.43,32.49,32.41,32.42,46800.0,24.8142,24.8601,24.7989,24.8065,46800.0
2014-03-05 10:00:00,32.42,32.48,32.39,32.44,53000.0,24.8065,24.8524,24.7836,24.8218,53000.0
2014-03-05 10:10:00,32.43,32.45,32.41,32.42,53600.0,24.8142,24.8295,24.7989,24.8065,53600.0
2014-03-05 10:20:00,32.42,32.48,32.4,32.46,51000.0,24.8065,24.8524,24.7912,24.8371,51000.0
2014-03-05 10:30:00,32.47,32.52,32.46,32.49,61400.0,24.8448,24.883,24.8371,24.8601,61400.0
2014-03-05 10:40:00,32.49,32.54,32.48,32.48,41400.0,24.8601,24.8984,24.8524,24.8524,41400.0
2014-03-05 10:50:00,32.49,32.51,32.45,32.45,25400.0,24.8601,24.8754,24.8295,24.8295,25400.0
2014-03-05 11:00:00,32.45,32.51,32.44,32.5,65800.0,24.8295,24.8754,24.8218,24.8677,65800.0
2014-03-05 11:10:00,32.51,32.52,32.45,32.45,94800.0,24.8754,24.883,24.8295,24.8295,94800.0
2014-03-05 11:20:00,32.45,32.45,32.4,32.43,69200.0,24.8295,24.8295,24.7912,24.8142,69200.0
2014-03-05 11:30:00,32.43,32.55,32.43,32.55,62000.0,24.8142,24.906,24.8142,24.906,62000.0
2014-03-05 11:40:00,32.54,32.55,32.48,32.52,57000.0,24.8984,24.906,24.8524,24.883,57000.0
2014-03-05 11:50:00,32.52,32.52,32.49,32.51,42800.0,24.883,24.883,24.8601,24.8754,42800.0
2014-03-05 12:00:00,32.51,32.51,32.47,32.51,34800.0,24.8754,24.8754,24.8448,24.8754,34800.0
2014-03-05 12:10:00,32.51,32.51,32.45,32.46,50200.0,24.8754,24.8754,24.8295,24.8371,50200.0
2014-03-05 12:20:00,32.46,32.48,32.44,32.46,44600.0,24.8371,24.8524,24.8218,24.8371,44600.0
2014-03-05 12:30:00,32.46,32.5,32.46,32.47,31200.0,24.8371,24.8677,24.8371,24.8448,31200.0
2014-03-05 12:40:00,32.47,32.49,32.46,32.49,30000.0,24.8448,24.8601,24.8371,24.8601,30000.0
2014-03-05 12:50:00,32.49,32.5,32.46,32.5,69000.0,24.8601,24.8677,24.8371,24.8677,69000.0
2014-03-05 13:00:00,32.49,32.49,32.46,32.48,29800.0,24.8601,24.8601,24.8371,24.8524,29800.0
2014-03-05 13:10:00,32.49,32.51,32.47,32.49,41600.0,24.8601,24.8754,24.8448,24.8601,41600.0
2014-03-05 13:20:00,32.48,32.53,32.48,32.52,71000.0,24.8524,24.8907,24.8524,24.883,71000.0
2014-03-05 13:30:00,32.52,32.53,32.49,32.51,31600.0,24.883,24.8907,24.8601,24.8754,31600.0
2014-03-05 13:40:00,32.51,32.52,32.48,32.49,56800.0,24.8754,24.883,24.8524,24.8601,56800.0
2014-03-05 13:50:00,32.49,32.5,32.48,32.49,49800.0,24.8601,24.8677,24.8524,24.8601,49800.0
2014-03-05 14:00:00,32.49,32.52,32.48,32.51,81600.0,24.8601,24.883,24.8524,24.8754,81600.0
2014-03-05 14:10:00,32.51,32.51,32.47,32.49,51600.0,24.8754,24.8754,24.8448,24.8601,51600.0
2014-03-05 14:20:00,32.48,32.52,32.48,32.5,60400.0,24.8524,24.883,24.8524,24.8677,60400.0
2014-03-05 14:30:00,32.49,32.5,32.47,32.49,32200.0,24.8601,24.8677,24.8448,24.8601,32200.0
2014-03-05 14:40:00,32.49,32.51,32.47,32.48,34000.0,24.8601,24.8754,24.8448,24.8524,34000.0
2014-03-05 14:50:00,32.48,32.48,32.45,32.45,39800.0,24.8524,24.8524,24.8295,24.8295,39800.0
2014-03-05 15:00:00,32.45,32.49,32.43,32.46,68200.0,24.8295,24.8601,24.8142,24.8371,68200.0
2014-03-05 15:10:00,32.46,32.49,32.46,32.47,51400.0,24.8371,24.8601,24.8371,24.8448,51400.0
2014-03-05 15:20:00,32.47,32.48,32.47,32.48,57000.0,24.8448,24.8524,24.8448,24.8524,57000.0
2014-03-05 15:30:00,32.48,32.49,32.46,32.47,94200.0,24.8524,24.8601,24.8371,24.8448,94200.0
2014-03-05 15:40:00,32.47,32.49,32.46,32.49,107800.0,24.8448,24.8601,24.8371,24.8601,107800.0
2014-03-05 15:50:00,32.49,32.52,32.48,32.51,232600.0,24.8601,24.883,24.8524,24.8754,232600.0
2014-03-06 09:30:00,32.58,32.72,32.55,32.72,124400.0,24.929,25.0361,24.906,25.0361,124400.0
2014-03-06 09:40:00,32.72,32.74,32.64,32.72,63200.0,25.0361,25.0514,24.9749,25.0361,63200.0
2014-03-06 09:50:00,32.69,32.75,32.66,32.73,45000.0,25.0131,25.059,24.9902,25.0437,45000.0
2014-03-06 10:00:00,32.74,32.74,32.68,32.72,24200.0,25.0514,25.0514,25.0055,25.0361,24200.0
2014-03-06 10:10:00,32.72,32.72,32.63,32.65,24200.0,25.0361,25.0361,24.9672,24.9825,24200.0
2014-03-06 10:20:00,32.63,32.7,32.61,32.69,40600.0,24.9672,25.0208,24.9519,25.0131,40600.0
2014-03-06 10:30:00,32.69,32.71,32.63,32.66,24200.0,25.0131,25.0284,24.9672,24.9902,24200.0
2014-03-06 10:40:00,32.66,32.69,32.66,32.66,38000.0,24.9902,25.0131,24.9902,24.9902,38000.0
2014-03-06 10:50:00,32.68,32.73,32.67,32.73,16600.0,25.0055,25.0437,24.9978,25.0437,16600.0
2014-03-06 11:00:00,32.73,32.74,32.71,32.71,33800.0,25.0437,25.0514,25.0284,25.0284,33800.0
2014-03-06 11:10:00,32.71,32.73,32.7,32.72,35200.0,25.0284,25.0437,25.0208,25.0361,35200.0
2014-03-06 11:20:00,32.72,32.72,32.69,32.71,17400.0,25.0361,25.0361,25.0131,25.0284,17400.0
2014-03-06 11:30:00,32.72,32.74,32.71,32.74,14800.0,25.0361,25.0514,25.0284,25.0514,14800.0
2014-03-06 11:40:00,32.74,32.74,32.73,32.74,19600.0,25.0514,25.0514,25.0437,25.0514,19600.0
2014-03-06 11:50:00,32.74,32.77,32.74,32.77,47800.0,25.0514,25.0743,25.0514,25.0743,47800.0
2014-03-06 12:00:00,32.78,32.8,32.77,32.77,20400.0,25.082,25.0973,25.0743,25.0743,20400.0
2014-03-06 12:10:00,32.77,32.79,32.77,32.79,18200.0,25.0743,25.0896,25.0743,25.0896,18200.0
2014-03-06 12:20:00,32.79,32.8,32.77,32.77,19000.0,25.0896,25.0973,25.0743,25.0743,19000.0
2014-03-06 12:30:00,32.77,32.79,32.77,32.79,15600.0,25.0743,25.0896,25.0743,25.0896,15600.0
2014-03-06 12:40:00,32.79,32.79,32.77,32.79,14800.0,25.0896,25.0896,25.0743,25.0896,14800.0
2014-03-06 12:50:00,32.79,32.81,32.79,32.79,23600.0,25.0896,25.1049,25.0896,25.0896,23600.0
2014-03-06 13:00:00,32.78,32.81,32.78,32.79,15800.0,25.082,25.1049,25.082,25.0896,15800.0
2014-03-06 13:10:00,32.79,32.8,32.74,32.74,21200.0,25.0896,25.0973,25.0514,25.0514,21200.0
2014-03-06 13:20:00,32.74,32.76,32.73,32.74,27400.0,25.0514,25.0667,25.0437,25.0514,27400.0
2014-03-06 13:30:00,32.74,32.77,32.73,32.76,34000.0,25.0514,25.0743,25.0437,25.0667,34000.0
2014-03-06 13:40:00,32.76,32.76,32.65,32.65,63000.0,25.0667,25.0667,24.9825,24.9825,63000.0
2014-03-06 13:50:00,32.65,32.67,32.63,32.67,42000.0,24.9825,24.9978,24.9672,24.9978,42000.0
2014-03-06 14:00:00,32.66,32.71,32.66,32.68,24800.0,24.9902,25.0284,24.9902,25.0055,24800.0
2014-03-06 14:10:00,32.67,32.71,32.67,32.69,73400.0,24.9978,25.0284,24.9978,25.0131,73400.0
2014-03-06 14:20:00,32.69,32.72,32.68,32.71,21800.0,25.0131,25.0361,25.0055,25.0284,21800.0
2014-03-06 14:30:00,32.71,32.71,32.66,32.67,14800.0,25.0284,25.0284,24.9902,24.9978,14800.0
2014-03-06 14:40:00,32.67,32.69,32.66,32.67,20200.0,24.9978,25.0131,24.9902,24.9978,20200.0
2014-03-06 14:50:00,32.66,32.68,32.65,32.65,13400.0,24.9902,25.0055,24.9825,24.9825,13400.0
2014-03-06 15:00:00,32.65,32.67,32.62,32.63,48200.0,24.9825,24.9978,24.9596,24.9672,48200.0
2014-03-06 15:10:00,32.63,32.66,32.62,32.64,41800.0,24.9672,24.9902,24.9596,24.9749,41800.0
2014-03-06 15:20:00,32.64,32.65,32.61,32.65,46800.0,24.9749,24.9825,24.9519,24.9825,46800.0
2014-03-06 15:30:00,32.65,32.67,32.64,32.65,66000.0,24.9825,24.9978,24.9749,24.9825,66000.0
2014-03-06 15:40:00,32.66,32.66,32.58,32.58,188000.0,24.9902,24.9902,24.929,24.929,188000.0
2014-03-06 15:50:00,32.58,32.62,32.57,32.62,415400.0,24.929,24.9596,24.9213,24.9596,415400.0
2014-03-07 09:30:00,32.79,32.84,32.66,32.83,159200.0,25.0896,25.1279,24.9902,25.1202,159200.0
2014-03-07 09:40:00,32.82,32.92,32.8,32.86,79400.0,25.1126,25.1891,25.0973,25.1432,79400.0
2014-03-07 09:50:00,32.87,32.93,32.82,32.89,35600.0,25.1509,25.1968,25.1126,25.1662,35600.0
2014-03-07 10:00:00,32.91,32.92,32.85,32.91,47200.0,25.1815,25.1891,25.1356,25.1815,47200.0
2014-03-07 10:10:00,32.92,32.99,32.89,32.99,54000.0,25.1891,25.2427,25.1662,25.2427,54000.0
2014-03-07 10:20:00,32.99,33.01,32.94,32.95,70800.0,25.2427,25.258,25.2044,25.2121,70800.0
2014-03-07 10:30:00,32.95,32.97,32.93,32.94,38200.0,25.2121,25.2274,25.1968,25.2044,38200.0
2014-03-07 10:40:00,32.93,32.96,32.82,32.84,36200.0,25.1968,25.2197,25.1126,25.1279,36200.0
2014-03-07 10:50:00,32.84,32.85,32.78,32.78,35200.0,25.1279,25.1356,25.082,25.082,35200.0
2014-03-07 11:00:00,32.78,32.78,32.67,32.7,54400.0,25.082,25.082,24.9978,25.0208,54400.0
2014-03-07 11:10:00,32.69,32.7,32.65,32.7,33600.0,25.0131,25.0208,24.9825,25.0208,33600.0
2014-03-07 11:20:00,32.7,32.77,32.69,32.76,24600.0,25.0208,25.0743,25.0131,25.0667,24600.0
2014-03-07 11:30:00,32.75,32.83,32.74,32.82,53000.0,25.059,25.1202,25.0514,25.1126,53000.0
2014-03-07 11:40:00,32.82,32.88,32.81,32.82,36800.0,25.1126,25.1585,25.1049,25.1126,36800.0
2014-03-07 11:50:00,32.82,32.87,32.79,32.85,36800.0,25.1126,25.1509,25.0896,25.1356,36800.0
2014-03-07 12:00:00,32.85,32.87,32.84,32.84,56200.0,25.1356,25.1509,25.1279,25.1279,56200.0
2014-03-07 12:10:00,32.84,32.86,32.84,32.84,29000.0,25.1279,25.1432,25.1279,25.1279,29000.0
2014-03-07 12:20:00,32.85,32.9,32.84,32.9,27200.0,25.1356,25.1738,25.1279,25.1738,27200.0
2014-03-07 12:30:00,32.9,32.95,32.88,32.95,45000.0,25.1738,25.2121,25.1585,25.2121,45000.0
2014-03-07 12:40:00,32.95,32.99,32.94,32.97,58200.0,25.2121,25.2427,25.2044,25.2274,58200.0
2014-03-07 12:50:00,32.96,32.96,32.91,32.92,17800.0,25.2197,25.2197,25.1815,25.1891,17800.0
2014-03-07 13:00:00,32.91,32.91,32.85,32.88,23000.0,25.1815,25.1815,25.1356,25.1585,23000.0
2014-03-07 13:10:00,32.88,32.9,32.85,32.87,19200.0,25.1585,25.1738,25.1356,25.1509,19200.0
2014-03-07 13:20:00,32.87,32.87,32.85,32.85,12800.0,25.1509,25.1509,25.1356,25.1356,12800.0
2014-03-07 13:30:00,32.85,32.85,32.81,32.81,28200.0,25.1356,25.1356,25.1049,25.1049,28200.0
2014-03-07 13:40:00,32.81,32.83,32.8,32.8,26000.0,25.1049,25.1202,25.0973,25.0973,26000.0
2014-03-07 13:50:00,32.79,32.81,32.77,32.8,15200.0,25.0896,25.1049,25.0743,25.0973,15200.0
2014-03-07 14:00:00,32.8,32.82,32.79,32.8,36000.0,25.0973,25.1126,25.0896,25.0973,36000.0
2014-03-07 14:10:00,32.8,32.82,32.79,32.81,32400.0,25.0973,25.1126,25.0896,25.1049,32400.0
2014-03-07 14:20:00,32.81,32.82,32.77,32.79,77400.0,25.1049,25.1126,25.0743,25.0896,77400.0
2014-03-07 14:30:00,32.79,32.81,32.77,32.8,55800.0,25.0896,25.1049,25.0743,25.0973,55800.0
2014-03-07 14:40:00,32.8,32.81,32.77,32.79,59200.0,25.0973,25.1049,25.0743,25.0896,59200.0
2014-03-07 14:50:00,32.79,32.82,32.78,32.81,33600.0,25.0896,25.1126,25.082,25.1049,33600.0
2014-03-07 15:00:00,32.81,32.83,32.8,32.81,40200.0,25.1049,25.1202,25.0973,25.1049,40200.0
2014-03-07 15:10:00,32.81,32.81,32.78,32.78,47200.0,25.1049,25.1049,25.082,25.082,47200.0
2014-03-07 15:20:00,32.78,32.8,32.76,32.76,54800.0,25.082,25.0973,25.0667,25.0667,54800.0
2014-03-07 15:30:00,32.76,32.77,32.69,32.7,104600.0,25.0667,25.0743,25.0131,25.0208,104600.0
2014-03-07 15:40:00,32.69,32.77,32.69,32.76,105000.0,25.0131,25.0743,25.0131,25.0667,105000.0
2014-03-07 15:50:00,32.76,32.8,32.74,32.77,376200.0,25.0667,25.0973,25.0514,25.0743,376200.0
2014-03-10 09:30:00,32.81,32.92,32.63,32.85,123800.0,25.1049,25.1891,24.9672,25.1356,123800.0
2014-03-10 09:40:00,32.85,32.93,32.81,32.93,29800.0,25.1356,25.1968,25.1049,25.1968,29800.0
2014-03-10 09:50:00,32.94,32.94,32.84,32.91,85000.0,25.2044,25.2044,25.1279,25.1815,85000.0
2014-03-10 10:00:00,32.88,32.88,32.7,32.71,23600.0,25.1585,25.1585,25.0208,25.0284,23600.0
2014-03-10 10:10:00,32.7,32.7,32.63,32.68,26400.0,25.0208,25.0208,24.9672,25.0055,26400.0
2014-03-10 10:20:00,32.68,32.74,32.68,32.72,15800.0,25.0055,25.0514,25.0055,25.0361,15800.0
2014-03-10 10:30:00,32.74,32.74,32.67,32.68,13400.0,25.0514,25.0514,24.9978,25.0055,13400.0
2014-03-10 10:40:00,32.66,32.68,32.6,32.67,18800.0,24.9902,25.0055,24.9443,24.9978,18800.0
2014-03-10 10:50:00,32.66,32.68,32.63,32.66,17000.0,24.9902,25.0055,24.9672,24.9902,17000.0
2014-03-10 11:00:00,32.64,32.71,32.64,32.71,25800.0,24.9749,25.0284,24.9749,25.0284,25800.0
2014-03-10 11:10:00,32.71,32.71,32.67,32.7,31200.0,25.0284,25.0284,24.9978,25.0208,31200.0
2014-03-10 11:20:00,32.69,32.73,32.69,32.73,42600.0,25.0131,25.0437,25.0131,25.0437,42600.0
2014-03-10 11:30:00,32.73,32.79,32.72,32.76,22800.0,25.0437,25.0896,25.0361,25.0667,22800.0
2014-03-10 11:40:00,32.78,32.81,32.77,32.79,77800.0,25.082,25.1049,25.0743,25.0896,77800.0
2014-03-10 11:50:00,32.79,32.79,32.69,32.69,10200.0,25.0896,25.0896,25.0131,25.0131,10200.0
2014-03-10 12:00:00,32.7,32.73,32.7,32.73,22400.0,25.0208,25.0437,25.0208,25.0437,22400.0
2014-03-10 12:10:00,32.73,32.77,32.73,32.77,11000.0,25.0437,25.0743,25.0437,25.0743,11000.0
2014-03-10 12:20:00,32.77,32.81,32.77,32.79,68000.0,25.0743,25.1049,25.0743,25.0896,68000.0
2014-03-10 12:30:00,32.8,32.83,32.78,32.82,43400.0,25.0973,25.1202,25.082,25.1126,43400.0
2014-03-10 12:40:00,32.81,32.81,32.77,32.81,18800.0,25.1049,25.1049,25.0743,25.1049,18800.0
2014-03-10 12:50:00,32.81,32.85,32.8,32.84,28000.0,25.1049,25.1356,25.0973,25.1279,28000.0
2014-03-10 13:00:00,32.84,32.85,32.83,32.84,18000.0,25.1279,25.1356,25.1202,25.1279,18000.0
2014-03-10 13:10:00,32.84,32.86,32.84,32.85,17400.0,25.1279,25.1432,25.1279,25.1356,17400.0
2014-03-10 13:20:00,32.85,32.87,32.85,32.87,16200.0,25.1356,25.1509,25.1356,25.1509,16200.0
2014-03-10 13:30:00,32.87,32.87,32.79,32.81,18400.0,25.1509,25.1509,25.0896,25.1049,18400.0
2014-03-10 13:40:00,32.8,32.8,32.77,32.78,9400.0,25.0973,25.0973,25.0743,25.082,9400.0
2014-03-10 13:50:00,32.78,32.8,32.75,32.75,14200.0,25.082,25.0973,25.059,25.059,14200.0
2014-03-10 14:00:00,32.74,32.76,32.72,32.76,20800.0,25.0514,25.0667,25.0361,25.0667,20800.0
2014-03-10 14:10:00,32.76,32.77,32.73,32.73,25600.0,25.0667,25.0743,25.0437,25.0437,25600.0
2014-03-10 14:20:00,32.73,32.77,32.72,32.77,22000.0,25.0437,25.0743,25.0361,25.0743,22000.0
2014-03-10 14:30:00,32.77,32.77,32.74,32.74,39000.0,25.0743,25.0743,25.0514,25.0514,39000.0
2014-03-10 14:40:00,32.74,32.76,32.72,32.76,38800.0,25.0514,25.0667,25.0361,25.0667,38800.0
2014-03-10 14:50:00,32.77,32.77,32.76,32.76,30000.0,25.0743,25.0743,25.0667,25.0667,30000.0
2014-03-10 15:00:00,32.76,32.76,32.73,32.75,45600.0,25.0667,25.0667,25.0437,25.059,45600.0
2014-03-10 15:10:00,32.75,32.75,32.71,32.73,61400.0,25.059,25.059,25.0284,25.0437,61400.0
2014-03-10 15:20:00,32.73,32.79,32.73,32.78,84000.0,25.0437,25.0896,25.0437,25.082,84000.0
2014-03-10 15:30:00,32.77,32.82,32.77,32.79,64000.0,25.0743,25.1126,25.0743,25.0896,64000.0
2014-03-10 15:40:00,32.8,32.81,32.77,32.79,125400.0,25.0973,25.1049,25.0743,25.0896,125400.0
2014-03-10 15:50:00,32.79,32.79,32.74,32.77,366000.0,25.0896,25.0896,25.0514,25.0743,366000.0
2014-03-11 09:30:00,32.83,32.83,32.66,32.66,73200.0,25.1202,25.1202,24.9902,24.9902,73200.0
2014-03-11 09:40:00,32.66,32.73,32.62,32.65,36000.0,24.9902,25.0437,24.9596,24.9825,36000.0
2014-03-11 09:50:00,32.66,32.68,32.6,32.6,98600.0,24.9902,25.0055,24.9443,24.9443,98600.0
2014-03-11 10:00:00,32.59,32.61,32.52,32.59,35600.0,24.9366,24.9519,24.883,24.9366,35600.0
2014-03-11 10:10:00,32.58,32.64,32.56,32.61,30000.0,24.929,24.9749,24.9137,24.9519,30000.0
2014-03-11 10:20:00,32.63,32.63,32.57,32.6,32200.0,24.9672,24.9672,24.9213,24.9443,32200.0
2014-03-11 10:30:00,32.62,32.66,32.62,32.66,42200.0,24.9596,24.9902,24.9596,24.9902,42200.0
2014-03-11 10:40:00,32.66,32.7,32.64,32.7,26400.0,24.9902,25.0208,24.9749,25.0208,26400.0
2014-03-11 10:50:00,32.7,32.73,32.67,32.68,38400.0,25.0208,25.0437,24.9978,25.0055,38400.0
2014-03-11 11:00:00,32.68,32.71,32.63,32.63,28600.0,25.0055,25.0284,24.9672,24.9672,28600.0
2014-03-11 11:10:00,32.63,32.65,32.58,32.58,35400.0,24.9672,24.9825,24.929,24.929,35400.0
2014-03-11 11:20:00,32.59,32.59,32.56,32.56,31400.0,24.9366,24.9366,24.9137,24.9137,31400.0
2014-03-11 11:30:00,32.56,32.58,32.54,32.55,32400.0,24.9137,24.929,24.8984,24.906,32400.0
2014-03-11 11:40:00,32.55,32.55,32.47,32.48,71400.0,24.906,24.906,24.8448,24.8524,71400.0
2014-03-11 11:50:00,32.49,32.52,32.47,32.47,42800.0,24.8601,24.883,24.8448,24.8448,42800.0
2014-03-11 12:00:00,32.47,32.48,32.43,32.44,39600.0,24.8448,24.8524,24.8142,24.8218,39600.0
2014-03-11 12:10:00,32.42,32.43,32.37,32.38,105600.0,24.8065,24.8142,24.7683,24.7759,105600.0
2014-03-11 12:20:00,32.38,32.41,32.37,32.4,38000.0,24.7759,24.7989,24.7683,24.7912,38000.0
2014-03-11 12:30:00,32.4,32.44,32.4,32.44,44000.0,24.7912,24.8218,24.7912,24.8218,44000.0
2014-03-11 12:40:00,32.44,32.47,32.43,32.47,42800.0,24.8218,24.8448,24.8142,24.8448,42800.0
2014-03-11 12:50:00,32.48,32.49,32.48,32.48,40600.0,24.8524,24.8601,24.8524,24.8524,40600.0
2014-03-11 13:00:00,32.47,32.49,32.43,32.48,29200.0,24.8448,24.8601,24.8142,24.8524,29200.0
2014-03-11 13:10:00,32.49,32.54,32.49,32.51,12200.0,24.8601,24.8984,24.8601,24.8754,12200.0
2014-03-11 13:20:00,32.51,32.52,32.46,32.47,54000.0,24.8754,24.883,24.8371,24.8448,54000.0
2014-03-11 13:30:00,32.48,32.52,32.47,32.51,20600.0,24.8524,24.883,24.8448,24.8754,20600.0
2014-03-11 13:40:00,32.52,32.58,32.52,32.56,34200.0,24.883,24.929,24.883,24.9137,34200.0
2014-03-11 13:50:00,32.56,32.56,32.52,32.52,23400.0,24.9137,24.9137,24.883,24.883,23400.0
2014-03-11 14:00:00,32.52,32.53,32.51,32.51,26600.0,24.883,24.8907,24.8754,24.8754,26600.0
2014-03-11 14:10:00,32.51,32.54,32.47,32.48,25800.0,24.8754,24.8984,24.8448,24.8524,25800.0
2014-03-11 14:20:00,32.48,32.48,32.43,32.45,65000.0,24.8524,24.8524,24.8142,24.8295,65000.0
2014-03-11 14:30:00,32.46,32.46,32.42,32.43,53400.0,24.8371,24.8371,24.8065,24.8142,53400.0
2014-03-11 14:40:00,32.44,32.49,32.42,32.48,29800.0,24.8218,24.8601,24.8065,24.8524,29800.0
2014-03-11 14:50:00,32.48,32.49,32.45,32.45,49400.0,24.8524,24.8601,24.8295,24.8295,49400.0
2014-03-11 15:00:00,32.45,32.45,32.4,32.42,58800.0,24.8295,24.8295,24.7912,24.8065,58800.0
2014-03-11 15:10:00,32.43,32.45,32.41,32.44,62400.0,24.8142,24.8295,24.7989,24.8218,62400.0
2014-03-11 15:20:00,32.43,32.49,32.43,32.46,66200.0,24.8142,24.8601,24.8142,24.8371,66200.0
2014-03-11 15:30:00,32.47,32.51,32.46,32.46,172600.0,24.8448,24.8754,24.8371,24.8371,172600.0
2014-03-11 15:40:00,32.46,32.48,32.44,32.45,251200.0,24.8371,24.8524,24.8218,24.8295,251200.0
2014-03-11 15:50:00,32.45,32.49,32.45,32.48,343200.0,24.8295,24.8601,24.8295,24.8524,343200.0
2014-03-12 09:30:00,32.27,32.49,32.27,32.38,127200.0,24.6918,24.8601,24.6918,24.7759,127200.0
2014-03-12 09:40:00,32.39,32.39,32.25,32.3,26600.0,24.7836,24.7836,24.6765,24.7147,26600.0
2014-03-12 09:50:00,32.29,32.38,32.26,32.37,44600.0,24.7071,24.7759,24.6841,24.7683,44600.0
2014-03-12 10:00:00,32.35,32.41,32.34,32.41,31000.0,24.753,24.7989,24.7453,24.7989,31000.0
2014-03-12 10:10:00,32.43,32.46,32.39,32.41,23200.0,24.8142,24.8371,24.7836,24.7989,23200.0
2014-03-12 10:20:00,32.41,32.47,32.38,32.38,24200.0,24.7989,24.8448,24.7759,24.7759,24200.0
2014-03-12 10:30:00,32.38,32.47,32.38,32.42,25800.0,24.7759,24.8448,24.7759,24.8065,25800.0
2014-03-12 10:40:00,32.42,32.43,32.36,32.37,38400.0,24.8065,24.8142,24.7606,24.7683,38400.0
2014-03-12 10:50:00,32.37,32.46,32.36,32.44,65800.0,24.7683,24.8371,24.7606,24.8218,65800.0
2014-03-12 11:00:00,32.46,32.48,32.43,32.47,22200.0,24.8371,24.8524,24.8142,24.8448,22200.0
2014-03-12 11:10:00,32.47,32.48,32.46,32.47,35600.0,24.8448,24.8524,24.8371,24.8448,35600.0
2014-03-12 11:20:00,32.47,32.52,32.47,32.49,34800.0,24.8448,24.883,24.8448,24.8601,34800.0
2014-03-12 11:30:00,32.49,32.5,32.45,32.46,18000.0,24.8601,24.8677,24.8295,24.8371,18000.0
2014-03-12 11:40:00,32.46,32.48,32.46,32.47,16000.0,24.8371,24.8524,24.8371,24.8448,16000.0
2014-03-12 11:50:00,32.47,32.47,32.41,32.41,18600.0,24.8448,24.8448,24.7989,24.7989,18600.0
2014-03-12 12:00:00,32.41,32.45,32.41,32.44,16200.0,24.7989,24.8295,24.7989,24.8218,16200.0
2014-03-12 12:10:00,32.44,32.44,32.42,32.42,15800.0,24.8218,24.8218,24.8065,24.8065,15800.0
2014-03-12 12:20:00,32.44,32.46,32.41,32.42,22200.0,24.8218,24.8371,24.7989,24.8065,22200.0
2014-03-12 12:30:00,32.42,32.43,32.4,32.42,22600.0,24.8065,24.8142,24.7912,24.8065,22600.0
2014-03-12 12:40:00,32.43,32.47,32.43,32.44,33400.0,24.8142,24.8448,24.8142,24.8218,33400.0
2014-03-12 12:50:00,32.43,32.47,32.43,32.46,32800.0,24.8142,24.8448,24.8142,24.8371,32800.0
2014-03-12 13:00:00,32.46,32.46,32.41,32.41,21000.0,24.8371,24.8371,24.7989,24.7989,21000.0
2014-03-12 13:10:00,32.4,32.41,32.35,32.38,51800.0,24.7912,24.7989,24.753,24.7759,51800.0
2014-03-12 13:20:00,32.38,32.39,32.36,32.38,26400.0,24.7759,24.7836,24.7606,24.7759,26400.0
2014-03-12 13:30:00,32.38,32.42,32.37,32.38,17600.0,24.7759,24.8065,24.7683,24.7759,17600.0
2014-03-12 13:40:00,32.38,32.41,32.38,32.38,23600.0,24.7759,24.7989,24.7759,24.7759,23600.0
2014-03-12 13:50:00,32.38,32.38,32.35,32.37,17400.0,24.7759,24.7759,24.753,24.7683,17400.0
2014-03-12 14:00:00,32.38,32.41,32.37,32.37,36600.0,24.7759,24.7989,24.7683,24.7683,36600.0
2014-03-12 14:10:00,32.37,32.38,32.34,32.38,30400.0,24.7683,24.7759,24.7453,24.7759,30400.0
2014-03-12 14:20:00,32.38,32.38,32.36,32.38,23600.0,24.7759,24.7759,24.7606,24.7759,23600.0
2014-03-12 14:30:00,32.38,32.38,32.35,32.38,23000.0,24.7759,24.7759,24.753,24.7759,23000.0
2014-03-12 14:40:00,32.38,32.4,32.37,32.39,21600.0,24.7759,24.7912,24.7683,24.7836,21600.0
2014-03-12 14:50:00,32.39,32.4,32.35,32.35,23200.0,24.7836,24.7912,24.753,24.753,23200.0
2014-03-12 15:00:00,32.35,32.36,32.34,32.35,35600.0,24.753,24.7606,24.7453,24.753,35600.0
2014-03-12 15:10:00,32.35,32.35,32.32,32.33,33600.0,24.753,24.753,24.73,24.7377,33600.0
2014-03-12 15:20:00,32.33,32.34,32.32,32.33,38200.0,24.7377,24.7453,24.73,24.7377,38200.0
2014-03-12 15:30:00,32.32,32.36,32.31,32.36,57600.0,24.73,24.7606,24.7224,24.7606,57600.0
2014-03-12 15:40:00,32.35,32.41,32.35,32.41,105000.0,24.753,24.7989,24.753,24.7989,105000.0
2014-03-12 15:50:00,32.41,32.45,32.41,32.45,210800.0,24.7989,24.8295,24.7989,24.8295,210800.0
2014-03-13 09:30:00,32.54,32.58,32.44,32.53,82800.0,24.8984,24.929,24.8218,24.8907,82800.0
2014-03-13 09:40:00,32.52,32.6,32.51,32.52,28000.0,24.883,24.9443,24.8754,24.883,28000.0
2014-03-13 09:50:00,32.51,32.53,32.39,32.43,35400.0,24.8754,24.8907,24.7836,24.8142,35400.0
2014-03-13 10:00:00,32.42,32.45,32.38,32.42,22200.0,24.8065,24.8295,24.7759,24.8065,22200.0
2014-03-13 10:10:00,32.41,32.44,32.38,32.42,23000.0,24.7989,24.8218,24.7759,24.8065,23000.0
2014-03-13 10:20:00,32.42,32.46,32.37,32.44,43800.0,24.8065,24.8371,24.7683,24.8218,43800.0
2014-03-13 10:30:00,32.43,32.44,32.35,32.36,23000.0,24.8142,24.8218,24.753,24.7606,23000.0
2014-03-13 10:40:00,32.36,32.37,32.26,32.26,40400.0,24.7606,24.7683,24.6841,24.6841,40400.0
2014-03-13 10:50:00,32.26,32.29,32.23,32.26,29000.0,24.6841,24.7071,24.6612,24.6841,29000.0
2014-03-13 11:00:00,32.26,32.32,32.23,32.3,37400.0,24.6841,24.73,24.6612,24.7147,37400.0
2014-03-13 11:10:00,32.3,32.4,32.29,32.38,38200.0,24.7147,24.7912,24.7071,24.7759,38200.0
2014-03-13 11:20:00,32.38,32.39,32.27,32.27,24200.0,24.7759,24.7836,24.6918,24.6918,24200.0
2014-03-13 11:30:00,32.28,32.34,32.27,32.32,12400.0,24.6994,24.7453,24.6918,24.73,12400.0
2014-03-13 11:40:00,32.31,32.32,32.27,32.28,39600.0,24.7224,24.73,24.6918,24.6994,39600.0
2014-03-13 11:50:00,32.28,32.29,32.24,32.24,47000.0,24.6994,24.7071,24.6688,24.6688,47000.0
2014-03-13 12:00:00,32.24,32.24,32.17,32.22,40400.0,24.6688,24.6688,24.6152,24.6535,40400.0
2014-03-13 12:10:00,32.23,32.24,32.2,32.24,15000.0,24.6612,24.6688,24.6382,24.6688,15000.0
2014-03-13 12:20:00,32.24,32.24,32.19,32.2,16400.0,24.6688,24.6688,24.6305,24.6382,16400.0
2014-03-13 12:30:00,32.2,32.21,32.13,32.13,27400.0,24.6382,24.6458,24.5846,24.5846,27400.0
2014-03-13 12:40:00,32.13,32.18,32.13,32.17,25600.0,24.5846,24.6229,24.5846,24.6152,25600.0
2014-03-13 12:50:00,32.18,32.18,32.13,32.15,25600.0,24.6229,24.6229,24.5846,24.5999,25600.0
2014-03-13 13:00:00,32.15,32.15,32.04,32.05,124200.0,24.5999,24.5999,24.5158,24.5234,124200.0
2014-03-13 13:10:00,32.04,32.13,32.04,32.12,30600.0,24.5158,24.5846,24.5158,24.577,30600.0
2014-03-13 13:20:00,32.12,32.16,32.11,32.16,17000.0,24.577,24.6076,24.5693,24.6076,17000.0
2014-03-13 13:30:00,32.17,32.17,32.06,32.07,25400.0,24.6152,24.6152,24.5311,24.5387,25400.0
2014-03-13 13:40:00,32.07,32.1,32.06,32.09,71800.0,24.5387,24.5617,24.5311,24.554,71800.0
2014-03-13 13:50:00,32.09,32.11,32.06,32.1,17600.0,24.554,24.5693,24.5311,24.5617,17600.0
2014-03-13 14:00:00,32.09,32.14,32.08,32.09,48800.0,24.554,24.5923,24.5464,24.554,48800.0
2014-03-13 14:10:00,32.09,32.1,32.06,32.07,31000.0,24.554,24.5617,24.5311,24.5387,31000.0
2014-03-13 14:20:00,32.07,32.08,32.04,32.08,28600.0,24.5387,24.5464,24.5158,24.5464,28600.0
2014-03-13 14:30:00,32.08,32.12,32.07,32.1,31000.0,24.5464,24.577,24.5387,24.5617,31000.0
2014-03-13 14:40:00,32.1,32.12,32.05,32.07,50400.0,24.5617,24.577,24.5234,24.5387,50400.0
2014-03-13 14:50:00,32.06,32.09,32.05,32.08,43200.0,24.5311,24.554,24.5234,24.5464,43200.0
2014-03-13 15:00:00,32.08,32.12,32.04,32.04,76200.0,24.5464,24.577,24.5158,24.5158,76200.0
2014-03-13 15:10:00,32.04,32.06,32.02,32.02,118800.0,24.5158,24.5311,24.5005,24.5005,118800.0
2014-03-13 15:20:00,32.02,32.07,32.02,32.06,111400.0,24.5005,24.5387,24.5005,24.5311,111400.0
2014-03-13 15:30:00,32.06,32.13,32.03,32.13,192000.0,24.5311,24.5846,24.5081,24.5846,192000.0
2014-03-13 15:40:00,32.13,32.15,32.1,32.13,190400.0,24.5846,24.5999,24.5617,24.5846,190400.0
2014-03-13 15:50:00,32.14,32.14,32.08,32.1,345400.0,24.5923,24.5923,24.5464,24.5617,345400.0
2014-03-14 09:30:00,32.06,32.25,32.0,32.17,81800.0,24.5311,24.6765,24.4852,24.6152,81800.0
2014-03-14 09:40:00,32.2,32.27,32.18,32.22,76800.0,24.6382,24.6918,24.6229,24.6535,76800.0
2014-03-14 09:50:00,32.23,32.24,32.18,32.21,78600.0,24.6612,24.6688,24.6229,24.6458,78600.0
2014-03-14 10:00:00,32.22,32.3,32.21,32.29,80200.0,24.6535,24.7147,24.6458,24.7071,80200.0
2014-03-14 10:10:00,32.29,32.29,32.21,32.22,35400.0,24.7071,24.7071,24.6458,24.6535,35400.0
2014-03-14 10:20:00,32.23,32.23,32.15,32.17,36800.0,24.6612,24.6612,24.5999,24.6152,36800.0
2014-03-14 10:30:00,32.18,32.24,32.14,32.24,40000.0,24.6229,24.6688,24.5923,24.6688,40000.0
2014-03-14 10:40:00,32.23,32.23,32.17,32.2,35800.0,24.6612,24.6612,24.6152,24.6382,35800.0
2014-03-14 10:50:00,32.2,32.2,32.09,32.1,32600.0,24.6382,24.6382,24.554,24.5617,32600.0
2014-03-14 11:00:00,32.1,32.1,32.04,32.06,119200.0,24.5617,24.5617,24.5158,24.5311,119200.0
2014-03-14 11:10:00,32.05,32.06,32.02,32.02,27000.0,24.5234,24.5311,24.5005,24.5005,27000.0
2014-03-14 11:20:00,32.02,32.03,31.95,32.01,49800.0,24.5005,24.5081,24.4469,24.4928,49800.0
2014-03-14 11:30:00,32.03,32.08,31.99,32.07,48000.0,24.5081,24.5464,24.4775,24.5387,48000.0
2014-03-14 11:40:00,32.08,32.13,32.04,32.13,57200.0,24.5464,24.5846,24.5158,24.5846,57200.0
2014-03-14 11:50:00,32.14,32.19,32.12,32.16,15400.0,24.5923,24.6305,24.577,24.6076,15400.0
2014-03-14 12:00:00,32.16,32.17,32.08,32.08,34000.0,24.6076,24.6152,24.5464,24.5464,34000.0
2014-03-14 12:10:00,32.09,32.12,32.08,32.09,12000.0,24.554,24.577,24.5464,24.554,12000.0
2014-03-14 12:20:00,32.09,32.11,32.02,32.02,23400.0,24.554,24.5693,24.5005,24.5005,23400.0
2014-03-14 12:30:00,32.02,32.08,31.99,32.05,37000.0,24.5005,24.5464,24.4775,24.5234,37000.0
2014-03-14 12:40:00,32.05,32.1,32.03,32.09,27600.0,24.5234,24.5617,24.5081,24.554,27600.0
2014-03-14 12:50:00,32.08,32.12,32.06,32.12,17600.0,24.5464,24.577,24.5311,24.577,17600.0
2014-03-14 13:00:00,32.13,32.13,32.07,32.08,27600.0,24.5846,24.5846,24.5387,24.5464,27600.0
2014-03-14 13:10:00,32.08,32.15,32.08,32.13,12200.0,24.5464,24.5999,24.5464,24.5846,12200.0
2014-03-14 13:20:00,32.14,32.15,32.1,32.11,13800.0,24.5923,24.5999,24.5617,24.5693,13800.0
2014-03-14 13:30:00,32.12,32.16,32.1,32.12,19600.0,24.577,24.6076,24.5617,24.577,19600.0
2014-03-14 13:40:00,32.12,32.12,32.08,32.1,23400.0,24.577,24.577,24.5464,24.5617,23400.0
2014-03-14 13:50:00,32.1,32.13,32.08,32.1,37400.0,24.5617,24.5846,24.5464,24.5617,37400.0
2014-03-14 14:00:00,32.1,32.11,32.09,32.11,14200.0,24.5617,24.5693,24.554,24.5693,14200.0
2014-03-14 14:10:00,32.11,32.13,32.08,32.12,24200.0,24.5693,24.5846,24.5464,24.577,24200.0
2014-03-14 14:20:00,32.12,32.16,32.12,32.15,31200.0,24.577,24.6076,24.577,24.5999,31200.0
2014-03-14 14:30:00,32.15,32.16,32.1,32.1,27600.0,24.5999,24.6076,24.5617,24.5617,27600.0
2014-03-14 14:40:00,32.09,32.12,32.07,32.08,30200.0,24.554,24.577,24.5387,24.5464,30200.0
2014-03-14 14:50:00,32.09,32.09,32.03,32.03,33200.0,24.554,24.554,24.5081,24.5081,33200.0
2014-03-14 15:00:00,32.03,32.08,32.03,32.05,55800.0,24.5081,24.5464,24.5081,24.5234,55800.0
2014-03-14 15:10:00,32.06,32.06,32.02,32.04,36400.0,24.5311,24.5311,24.5005,24.5158,36400.0
2014-03-14 15:20:00,32.05,32.08,32.04,32.05,65800.0,24.5234,24.5464,24.5158,24.5234,65800.0
2014-03-14 15:30:00,32.05,32.09,32.02,32.05,75600.0,24.5234,24.554,24.5005,24.5234,75600.0
2014-03-14 15:40:00,32.06,32.08,32.01,32.01,105000.0,24.5311,24.5464,24.4928,24.4928,105000.0
2014-03-14 15:50:00,32.02,32.07,32.01,32.06,251000.0,24.5005,24.5387,24.4928,24.5311,251000.0
2014-03-17 09:30:00,32.22,32.31,32.13,32.24,109800.0,24.6535,24.7224,24.5846,24.6688,109800.0
2014-03-17 09:40:00,32.23,32.31,32.23,32.23,35000.0,24.6612,24.7224,24.6612,24.6612,35000.0
2014-03-17 09:50:00,32.24,32.25,32.18,32.2,22000.0,24.6688,24.6765,24.6229,24.6382,22000.0
2014-03-17 10:00:00,32.21,32.3,32.2,32.23,37200.0,24.6458,24.7147,24.6382,24.6612,37200.0
2014-03-17 10:10:00,32.23,32.25,32.17,32.18,21200.0,24.6612,24.6765,24.6152,24.6229,21200.0
2014-03-17 10:20:00,32.19,32.19,32.1,32.1,43000.0,24.6305,24.6305,24.5617,24.5617,43000.0
2014-03-17 10:30:00,32.11,32.12,32.08,32.09,36800.0,24.5693,24.577,24.5464,24.554,36800.0
2014-03-17 10:40:00,32.1,32.1,32.01,32.03,139000.0,24.5617,24.5617,24.4928,24.5081,139000.0
2014-03-17 10:50:00,32.04,32.07,32.0,32.01,57800.0,24.5158,24.5387,24.4852,24.4928,57800.0
2014-03-17 11:00:00,32.01,32.06,32.01,32.04,53200.0,24.4928,24.5311,24.4928,24.5158,53200.0
2014-03-17 11:10:00,32.04,32.1,32.02,32.09,77400.0,24.5158,24.5617,24.5005,24.554,77400.0
2014-03-17 11:20:00,32.1,32.12,32.01,32.04,83000.0,24.5617,24.577,24.4928,24.5158,83000.0
2014-03-17 11:30:00,32.04,32.04,31.99,32.0,70000.0,24.5158,24.5158,24.4775,24.4852,70000.0
2014-03-17 11:40:00,32.0,32.01,31.96,32.0,47600.0,24.4852,24.4928,24.4546,24.4852,47600.0
2014-03-17 11:50:00,32.0,32.01,31.99,32.0,45200.0,24.4852,24.4928,24.4775,24.4852,45200.0
2014-03-17 12:00:00,32.01,32.01,31.98,32.0,62800.0,24.4928,24.4928,24.4699,24.4852,62800.0
2014-03-17 12:10:00,32.0,32.07,31.99,32.06,83000.0,24.4852,24.5387,24.4775,24.5311,83000.0
2014-03-17 12:20:00,32.07,32.07,32.03,32.04,42400.0,24.5387,24.5387,24.5081,24.5158,42400.0
2014-03-17 12:30:00,32.04,32.08,32.01,32.01,49000.0,24.5158,24.5464,24.4928,24.4928,49000.0
2014-03-17 12:40:00,32.01,32.03,31.98,31.98,52200.0,24.4928,24.5081,24.4699,24.4699,52200.0
2014-03-17 12:50:00,31.98,31.99,31.96,31.99,42000.0,24.4699,24.4775,24.4546,24.4775,42000.0
2014-03-17 13:00:00,31.99,32.01,31.97,31.98,51200.0,24.4775,24.4928,24.4622,24.4699,51200.0
2014-03-17 13:10:00,31.98,31.99,31.93,31.93,53800.0,24.4699,24.4775,24.4316,24.4316,53800.0
2014-03-17 13:20:00,31.95,31.95,31.91,31.91,38600.0,24.4469,24.4469,24.4163,24.4163,38600.0
2014-03-17 13:30:00,31.91,31.94,31.9,31.91,132400.0,24.4163,24.4393,24.4086,24.4163,132400.0
2014-03-17 13:40:00,31.91,31.91,31.87,31.87,60400.0,24.4163,24.4163,24.3857,24.3857,60400.0
2014-03-17 13:50:00,31.88,31.88,31.83,31.86,98200.0,24.3933,24.3933,24.3551,24.378,98200.0
2014-03-17 14:00:00,31.86,31.96,31.86,31.96,56800.0,24.378,24.4546,24.378,24.4546,56800.0
2014-03-17 14:10:00,31.96,31.96,31.9,31.9,47000.0,24.4546,24.4546,24.4086,24.4086,47000.0
2014-03-17 14:20:00,31.9,31.98,31.9,31.97,56000.0,24.4086,24.4699,24.4086,24.4622,56000.0
2014-03-17 14:30:00,31.98,31.98,31.95,31.95,39800.0,24.4699,24.4699,24.4469,24.4469,39800.0
2014-03-17 14:40:00,31.95,31.99,31.94,31.98,53200.0,24.4469,24.4775,24.4393,24.4699,53200.0
2014-03-17 14:50:00,31.98,31.98,31.93,31.93,76200.0,24.4699,24.4699,24.4316,24.4316,76200.0
2014-03-17 15:00:00,31.93,31.98,31.93,31.97,58600.0,24.4316,24.4699,24.4316,24.4622,58600.0
2014-03-17 15:10:00,31.97,31.97,31.93,31.93,62600.0,24.4622,24.4622,24.4316,24.4316,62600.0
2014-03-17 15:20:00,31.93,31.95,31.9,31.9,69200.0,24.4316,24.4469,24.4086,24.4086,69200.0
2014-03-17 15:30:00,31.91,31.91,31.88,31.89,128200.0,24.4163,24.4163,24.3933,24.401,128200.0
2014-03-17 15:40:00,31.89,31.9,31.83,31.86,233200.0,24.401,24.4086,24.3551,24.378,233200.0
2014-03-17 15:50:00,31.86,31.91,31.86,31.91,422800.0,24.378,24.4163,24.378,24.4163,422800.0
2014-03-18 09:30:00,32.01,32.13,31.99,32.12,122000.0,24.4928,24.5846,24.4775,24.577,122000.0
2014-03-18 09:40:00,32.13,32.24,32.09,32.24,51400.0,24.5846,24.6688,24.554,24.6688,51400.0
2014-03-18 09:50:00,32.23,32.26,32.17,32.18,34000.0,24.6612,24.6841,24.6152,24.6229,34000.0
2014-03-18 10:00:00,32.18,32.23,32.16,32.17,42000.0,24.6229,24.6612,24.6076,24.6152,42000.0
2014-03-18 10:10:00,32.17,32.29,32.16,32.24,40800.0,24.6152,24.7071,24.6076,24.6688,40800.0
2014-03-18 10:20:00,32.25,32.26,32.22,32.24,31000.0,24.6765,24.6841,24.6535,24.6688,31000.0
2014-03-18 10:30:00,32.25,32.25,32.22,32.22,27600.0,24.6765,24.6765,24.6535,24.6535,27600.0
2014-03-18 10:40:00,32.22,32.24,32.19,32.2,36800.0,24.6535,24.6688,24.6305,24.6382,36800.0
2014-03-18 10:50:00,32.19,32.22,32.14,32.15,45800.0,24.6305,24.6535,24.5923,24.5999,45800.0
2014-03-18 11:00:00,32.15,32.18,32.15,32.18,41800.0,24.5999,24.6229,24.5999,24.6229,41800.0
2014-03-18 11:10:00,32.17,32.24,32.16,32.23,62800.0,24.6152,24.6688,24.6076,24.6612,62800.0
2014-03-18 11:20:00,32.24,32.26,32.22,32.26,45800.0,24.6688,24.6841,24.6535,24.6841,45800.0
2014-03-18 11:30:00,32.25,32.29,32.24,32.26,44000.0,24.6765,24.7071,24.6688,24.6841,44000.0
2014-03-18 11:40:00,32.26,32.26,32.19,32.22,75600.0,24.6841,24.6841,24.6305,24.6535,75600.0
2014-03-18 11:50:00,32.22,32.25,32.21,32.25,33600.0,24.6535,24.6765,24.6458,24.6765,33600.0
2014-03-18 12:00:00,32.25,32.27,32.24,32.27,56000.0,24.6765,24.6918,24.6688,24.6918,56000.0
2014-03-18 12:10:00,32.27,32.28,32.2,32.22,50800.0,24.6918,24.6994,24.6382,24.6535,50800.0
2014-03-18 12:20:00,32.22,32.22,32.19,32.2,20400.0,24.6535,24.6535,24.6305,24.6382,20400.0
2014-03-18 12:30:00,32.2,32.21,32.18,32.19,17200.0,24.6382,24.6458,24.6229,24.6305,17200.0
2014-03-18 12:40:00,32.19,32.2,32.17,32.19,17000.0,24.6305,24.6382,24.6152,24.6305,17000.0
2014-03-18 12:50:00,32.19,32.19,32.18,32.19,9600.0,24.6305,24.6305,24.6229,24.6305,9600.0
2014-03-18 13:00:00,32.19,32.21,32.18,32.19,16000.0,24.6305,24.6458,24.6229,24.6305,16000.0
2014-03-18 13:10:00,32.19,32.19,32.18,32.19,13200.0,24.6305,24.6305,24.6229,24.6305,13200.0
2014-03-18 13:20:00,32.19,32.23,32.19,32.22,16800.0,24.6305,24.6612,24.6305,24.6535,16800.0
2014-03-18 13:30:00,32.22,32.23,32.2,32.21,10800.0,24.6535,24.6612,24.6382,24.6458,10800.0
2014-03-18 13:40:00,32.21,32.25,32.21,32.24,30000.0,24.6458,24.6765,24.6458,24.6688,30000.0
2014-03-18 13:50:00,32.24,32.25,32.2,32.21,15200.0,24.6688,24.6765,24.6382,24.6458,15200.0
2014-03-18 14:00:00,32.2,32.22,32.19,32.22,30200.0,24.6382,24.6535,24.6305,24.6535,30200.0
2014-03-18 14:10:00,32.22,32.22,32.19,32.2,16600.0,24.6535,24.6535,24.6305,24.6382,16600.0
2014-03-18 14:20:00,32.2,32.22,32.2,32.22,17800.0,24.6382,24.6535,24.6382,24.6535,17800.0
2014-03-18 14:30:00,32.21,32.22,32.21,32.22,10800.0,24.6458,24.6535,24.6458,24.6535,10800.0
2014-03-18 14:40:00,32.21,32.24,32.21,32.24,30200.0,24.6458,24.6688,24.6458,24.6688,30200.0
2014-03-18 14:50:00,32.24,32.26,32.22,32.23,29800.0,24.6688,24.6841,24.6535,24.6612,29800.0
2014-03-18 15:00:00,32.23,32.23,32.19,32.2,44000.0,24.6612,24.6612,24.6305,24.6382,44000.0
2014-03-18 15:10:00,32.2,32.21,32.19,32.2,29200.0,24.6382,24.6458,24.6305,24.6382,29200.0
2014-03-18 15:20:00,32.19,32.21,32.18,32.19,40800.0,24.6305,24.6458,24.6229,24.6305,40800.0
2014-03-18 15:30:00,32.19,32.19,32.16,32.17,76800.0,24.6305,24.6305,24.6076,24.6152,76800.0
2014-03-18 15:40:00,32.17,32.18,32.13,32.15,120400.0,24.6152,24.6229,24.5846,24.5999,120400.0
2014-03-18 15:50:00,32.15,32.17,32.14,32.15,211800.0,24.5999,24.6152,24.5923,24.5999,211800.0
2014-03-19 09:30:00,32.17,32.23,32.13,32.13,78800.0,24.6152,24.6612,24.5846,24.5846,78800.0
2014-03-19 09:40:00,32.14,32.15,32.06,32.08,26000.0,24.5923,24.5999,24.5311,24.5464,26000.0
2014-03-19 09:50:00,32.09,32.15,32.07,32.15,29800.0,24.554,24.5999,24.5387,24.5999,29800.0
2014-03-19 10:00:00,32.15,32.15,32.09,32.11,40600.0,24.5999,24.5999,24.554,24.5693,40600.0
2014-03-19 10:10:00,32.11,32.13,32.09,32.09,30800.0,24.5693,24.5846,24.554,24.554,30800.0
2014-03-19 10:20:00,32.09,32.1,32.05,32.1,51400.0,24.554,24.5617,24.5234,24.5617,51400.0
2014-03-19 10:30:00,32.1,32.1,32.04,32.05,27800.0,24.5617,24.5617,24.5158,24.5234,27800.0
2014-03-19 10:40:00,32.05,32.07,32.03,32.06,17000.0,24.5234,24.5387,24.5081,24.5311,17000.0
2014-03-19 10:50:00,32.07,32.09,32.07,32.07,20800.0,24.5387,24.554,24.5387,24.5387,20800.0
2014-03-19 11:00:00,32.07,32.09,32.06,32.07,30600.0,24.5387,24.554,24.5311,24.5387,30600.0
2014-03-19 11:10:00,32.07,32.07,32.02,32.02,31600.0,24.5387,24.5387,24.5005,24.5005,31600.0
2014-03-19 11:20:00,32.02,32.02,31.98,31.98,61600.0,24.5005,24.5005,24.4699,24.4699,61600.0
2014-03-19 11:30:00,31.98,32.01,31.96,31.97,45400.0,24.4699,24.4928,24.4546,24.4622,45400.0
2014-03-19 11:40:00,31.97,31.99,31.94,31.95,46600.0,24.4622,24.4775,24.4393,24.4469,46600.0
2014-03-19 11:50:00,31.96,31.96,31.94,31.95,26200.0,24.4546,24.4546,24.4393,24.4469,26200.0
2014-03-19 12:00:00,31.95,32.0,31.94,31.99,33400.0,24.4469,24.4852,24.4393,24.4775,33400.0
2014-03-19 12:10:00,31.99,32.0,31.93,31.93,42400.0,24.4775,24.4852,24.4316,24.4316,42400.0
2014-03-19 12:20:00,31.93,31.93,31.92,31.92,31000.0,24.4316,24.4316,24.424,24.424,31000.0
2014-03-19 12:30:00,31.92,31.92,31.88,31.88,113600.0,24.424,24.424,24.3933,24.3933,113600.0
2014-03-19 12:40:00,31.89,31.91,31.86,31.9,49200.0,24.401,24.4163,24.378,24.4086,49200.0
2014-03-19 12:50:00,31.91,31.92,31.88,31.9,29000.0,24.4163,24.424,24.3933,24.4086,29000.0
2014-03-19 13:00:00,31.91,31.92,31.9,31.9,27800.0,24.4163,24.424,24.4086,24.4086,27800.0
2014-03-19 13:10:00,31.9,31.91,31.89,31.9,40800.0,24.4086,24.4163,24.401,24.4086,40800.0
2014-03-19 13:20:00,31.9,31.9,31.85,31.86,97200.0,24.4086,24.4086,24.3704,24.378,97200.0
2014-03-19 13:30:00,31.88,31.93,31.88,31.91,45000.0,24.3933,24.4316,24.3933,24.4163,45000.0
2014-03-19 13:40:00,31.92,31.96,31.92,31.95,52800.0,24.424,24.4546,24.424,24.4469,52800.0
2014-03-19 13:50:00,31.95,31.96,31.93,31.95,29000.0,24.4469,24.4546,24.4316,24.4469,29000.0
2014-03-19 14:00:00,31.95,31.95,31.78,31.83,138200.0,24.4469,24.4469,24.3168,24.3551,138200.0
2014-03-19 14:10:00,31.83,31.95,31.83,31.93,74200.0,24.3551,24.4469,24.3551,24.4316,74200.0
2014-03-19 14:20:00,31.93,31.96,31.91,31.94,167800.0,24.4316,24.4546,24.4163,24.4393,167800.0
2014-03-19 14:30:00,31.94,31.95,31.88,31.89,81400.0,24.4393,24.4469,24.3933,24.401,81400.0
2014-03-19 14:40:00,31.9,31.9,31.81,31.82,103000.0,24.4086,24.4086,24.3398,24.3474,103000.0
2014-03-19 14:50:00,31.82,31.87,31.8,31.86,143200.0,24.3474,24.3857,24.3321,24.378,143200.0
2014-03-19 15:00:00,31.86,31.86,31.57,31.6,245000.0,24.378,24.378,24.1561,24.1791,245000.0
2014-03-19 15:10:00,31.59,31.62,31.5,31.62,229800.0,24.1714,24.1944,24.1026,24.1944,229800.0
2014-03-19 15:20:00,31.63,31.73,31.61,31.68,165800.0,24.2021,24.2786,24.1868,24.2403,165800.0
2014-03-19 15:30:00,31.68,31.72,31.65,31.7,254200.0,24.2403,24.2709,24.2174,24.2556,254200.0
2014-03-19 15:40:00,31.7,31.75,31.68,31.71,341800.0,24.2556,24.2939,24.2403,24.2633,341800.0
2014-03-19 15:50:00,31.71,31.71,31.66,31.68,517800.0,24.2633,24.2633,24.225,24.2403,517800.0
2014-03-20 09:30:00,31.61,31.74,31.6,31.6,225200.0,24.1868,24.2862,24.1791,24.1791,225200.0
2014-03-20 09:40:00,31.6,31.61,31.47,31.59,140400.0,24.1791,24.1868,24.0796,24.1714,140400.0
2014-03-20 09:50:00,31.6,31.6,31.54,31.54,184600.0,24.1791,24.1791,24.1332,24.1332,184600.0
2014-03-20 10:00:00,31.54,31.61,31.5,31.56,436200.0,24.1332,24.1868,24.1026,24.1485,436200.0
2014-03-20 10:10:00,31.58,31.66,31.55,31.61,204000.0,24.1638,24.225,24.1408,24.1868,204000.0
2014-03-20 10:20:00,31.61,31.75,31.61,31.68,173200.0,24.1868,24.2939,24.1868,24.2403,173200.0
2014-03-20 10:30:00,31.68,31.8,31.67,31.75,167400.0,24.2403,24.3321,24.2327,24.2939,167400.0
2014-03-20 10:40:00,31.75,31.83,31.74,31.77,131600.0,24.2939,24.3551,24.2862,24.3092,131600.0
2014-03-20 10:50:00,31.77,31.77,31.72,31.72,75600.0,24.3092,24.3092,24.2709,24.2709,75600.0
2014-03-20 11:00:00,31.72,31.73,31.64,31.7,118600.0,24.2709,24.2786,24.2097,24.2556,118600.0
2014-03-20 11:10:00,31.7,31.71,31.59,31.6,86800.0,24.2556,24.2633,24.1714,24.1791,86800.0
2014-03-20 11:20:00,31.6,31.64,31.58,31.64,71200.0,24.1791,24.2097,24.1638,24.2097,71200.0
2014-03-20 11:30:00,31.64,31.68,31.62,31.65,70400.0,24.2097,24.2403,24.1944,24.2174,70400.0
2014-03-20 11:40:00,31.66,31.69,31.65,31.65,64200.0,24.225,24.248,24.2174,24.2174,64200.0
2014-03-20 11:50:00,31.67,31.68,31.64,31.68,45400.0,24.2327,24.2403,24.2097,24.2403,45400.0
2014-03-20 12:00:00,31.68,31.69,31.66,31.69,44400.0,24.2403,24.248,24.225,24.248,44400.0
2014-03-20 12:10:00,31.69,31.72,31.66,31.69,104400.0,24.248,24.2709,24.225,24.248,104400.0
2014-03-20 12:20:00,31.7,31.73,31.7,31.72,71000.0,24.2556,24.2786,24.2556,24.2709,71000.0
2014-03-20 12:30:00,31.72,31.75,31.71,31.75,81600.0,24.2709,24.2939,24.2633,24.2939,81600.0
2014-03-20 12:40:00,31.75,31.79,31.73,31.77,89000.0,24.2939,24.3245,24.2786,24.3092,89000.0
2014-03-20 12:50:00,31.77,31.77,31.74,31.75,42200.0,24.3092,24.3092,24.2862,24.2939,42200.0
2014-03-20 13:00:00,31.75,31.76,31.73,31.75,41800.0,24.2939,24.3015,24.2786,24.2939,41800.0
2014-03-20 13:10:00,31.75,31.77,31.73,31.74,78000.0,24.2939,24.3092,24.2786,24.2862,78000.0
2014-03-20 13:20:00,31.74,31.77,31.74,31.75,62400.0,24.2862,24.3092,24.2862,24.2939,62400.0
2014-03-20 13:30:00,31.75,31.76,31.72,31.72,58600.0,24.2939,24.3015,24.2709,24.2709,58600.0
2014-03-20 13:40:00,31.73,31.73,31.7,31.73,54400.0,24.2786,24.2786,24.2556,24.2786,54400.0
2014-03-20 13:50:00,31.73,31.73,31.72,31.73,68600.0,24.2786,24.2786,24.2709,24.2786,68600.0
2014-03-20 14:00:00,31.73,31.74,31.66,31.66,57200.0,24.2786,24.2862,24.225,24.225,57200.0
2014-03-20 14:10:00,31.65,31.72,31.65,31.72,95000.0,24.2174,24.2709,24.2174,24.2709,95000.0
2014-03-20 14:20:00,31.72,31.76,31.72,31.75,138800.0,24.2709,24.3015,24.2709,24.2939,138800.0
2014-03-20 14:30:00,31.75,31.75,31.67,31.67,53800.0,24.2939,24.2939,24.2327,24.2327,53800.0
2014-03-20 14:40:00,31.67,31.68,31.6,31.6,96000.0,24.2327,24.2403,24.1791,24.1791,96000.0
2014-03-20 14:50:00,31.6,31.61,31.59,31.59,62000.0,24.1791,24.1868,24.1714,24.1714,62000.0
2014-03-20 15:00:00,31.59,31.59,31.53,31.54,96400.0,24.1714,24.1714,24.1255,24.1332,96400.0
2014-03-20 15:10:00,31.54,31.58,31.54,31.57,106000.0,24.1332,24.1638,24.1332,24.1561,106000.0
2014-03-20 15:20:00,31.57,31.57,31.51,31.52,117800.0,24.1561,24.1561,24.1102,24.1179,117800.0
2014-03-20 15:30:00,31.52,31.58,31.52,31.57,138400.0,24.1179,24.1638,24.1179,24.1561,138400.0
2014-03-20 15:40:00,31.57,31.6,31.56,31.6,255000.0,24.1561,24.1791,24.1485,24.1791,255000.0
2014-03-20 15:50:00,31.6,31.63,31.55,31.6,491800.0,24.1791,24.2021,24.1408,24.1791,491800.0
2014-03-21 09:30:00,31.68,31.77,31.56,31.68,1191000.0,24.2403,24.3092,24.1485,24.2403,1191000.0
2014-03-21 09:40:00,31.68,31.68,31.56,31.62,88400.0,24.2403,24.2403,24.1485,24.1944,88400.0
2014-03-21 09:50:00,31.63,31.66,31.61,31.65,111800.0,24.2021,24.225,24.1868,24.2174,111800.0
2014-03-21 10:00:00,31.65,31.7,31.63,31.63,109200.0,24.2174,24.2556,24.2021,24.2021,109200.0
2014-03-21 10:10:00,31.65,31.66,31.61,31.64,144800.0,24.2174,24.225,24.1868,24.2097,144800.0
2014-03-21 10:20:00,31.65,31.66,31.61,31.65,65400.0,24.2174,24.225,24.1868,24.2174,65400.0
2014-03-21 10:30:00,31.64,31.65,31.54,31.54,170000.0,24.2097,24.2174,24.1332,24.1332,170000.0
2014-03-21 10:40:00,31.55,31.55,31.49,31.5,127000.0,24.1408,24.1408,24.0949,24.1026,127000.0
2014-03-21 10:50:00,31.5,31.6,31.47,31.6,119400.0,24.1026,24.1791,24.0796,24.1791,119400.0
2014-03-21 11:00:00,31.6,31.65,31.6,31.61,120000.0,24.1791,24.2174,24.1791,24.1868,120000.0
2014-03-21 11:10:00,31.61,31.64,31.55,31.64,72400.0,24.1868,24.2097,24.1408,24.2097,72400.0
2014-03-21 11:20:00,31.65,31.66,31.63,31.65,120800.0,24.2174,24.225,24.2021,24.2174,120800.0
2014-03-21 11:30:00,31.65,31.66,31.56,31.6,85800.0,24.2174,24.225,24.1485,24.1791,85800.0
2014-03-21 11:40:00,31.6,31.68,31.6,31.67,117000.0,24.1791,24.2403,24.1791,24.2327,117000.0
2014-03-21 11:50:00,31.67,31.77,31.67,31.72,45200.0,24.2327,24.3092,24.2327,24.2709,45200.0
2014-03-21 12:00:00,31.71,31.77,31.7,31.76,63400.0,24.2633,24.3092,24.2556,24.3015,63400.0
2014-03-21 12:10:00,31.77,31.77,31.74,31.77,49600.0,24.3092,24.3092,24.2862,24.3092,49600.0
2014-03-21 12:20:00,31.76,31.77,31.7,31.71,49400.0,24.3015,24.3092,24.2556,24.2633,49400.0
2014-03-21 12:30:00,31.7,31.72,31.67,31.68,82800.0,24.2556,24.2709,24.2327,24.2403,82800.0
2014-03-21 12:40:00,31.68,31.68,31.64,31.64,63200.0,24.2403,24.2403,24.2097,24.2097,63200.0
2014-03-21 12:50:00,31.64,31.64,31.6,31.6,51400.0,24.2097,24.2097,24.1791,24.1791,51400.0
2014-03-21 13:00:00,31.6,31.62,31.58,31.61,65000.0,24.1791,24.1944,24.1638,24.1868,65000.0
2014-03-21 13:10:00,31.62,31.62,31.58,31.6,62000.0,24.1944,24.1944,24.1638,24.1791,62000.0
2014-03-21 13:20:00,31.6,31.6,31.55,31.56,58400.0,24.1791,24.1791,24.1408,24.1485,58400.0
2014-03-21 13:30:00,31.56,31.6,31.54,31.6,64000.0,24.1485,24.1791,24.1332,24.1791,64000.0
2014-03-21 13:40:00,31.6,31.61,31.55,31.59,47400.0,24.1791,24.1868,24.1408,24.1714,47400.0
2014-03-21 13:50:00,31.6,31.67,31.6,31.6,44800.0,24.1791,24.2327,24.1791,24.1791,44800.0
2014-03-21 14:00:00,31.6,31.62,31.57,31.61,52000.0,24.1791,24.1944,24.1561,24.1868,52000.0
2014-03-21 14:10:00,31.61,31.63,31.58,31.58,73200.0,24.1868,24.2021,24.1638,24.1638,73200.0
2014-03-21 14:20:00,31.58,31.6,31.53,31.53,55200.0,24.1638,24.1791,24.1255,24.1255,55200.0
2014-03-21 14:30:00,31.53,31.65,31.5,31.65,68000.0,24.1255,24.2174,24.1026,24.2174,68000.0
2014-03-21 14:40:00,31.65,31.65,31.61,31.62,72400.0,24.2174,24.2174,24.1868,24.1944,72400.0
2014-03-21 14:50:00,31.61,31.64,31.61,31.61,48400.0,24.1868,24.2097,24.1868,24.1868,48400.0
2014-03-21 15:00:00,31.61,31.63,31.56,31.63,92800.0,24.1868,24.2021,24.1485,24.2021,92800.0
2014-03-21 15:10:00,31.63,31.65,31.59,31.62,99400.0,24.2021,24.2174,24.1714,24.1944,99400.0
2014-03-21 15:20:00,31.62,31.66,31.58,31.65,163200.0,24.1944,24.225,24.1638,24.2174,163200.0
2014-03-21 15:30:00,31.65,31.65,31.59,31.59,197000.0,24.2174,24.2174,24.1714,24.1714,197000.0
2014-03-21 15:40:00,31.59,31.63,31.56,31.59,296800.0,24.1714,24.2021,24.1485,24.1714,296800.0
2014-03-21 15:50:00,31.58,31.59,31.47,31.49,1419400.0,24.1638,24.1714,24.0796,24.0949,1419400.0
2014-03-24 09:30:00,31.61,31.72,31.57,31.67,181800.0,24.1868,24.2709,24.1561,24.2327,181800.0
2014-03-24 09:40:00,31.68,31.71,31.61,31.64,126800.0,24.2403,24.2633,24.1868,24.2097,126800.0
2014-03-24 09:50:00,31.64,31.75,31.61,31.67,80000.0,24.2097,24.2939,24.1868,24.2327,80000.0
2014-03-24 10:00:00,31.67,31.67,31.6,31.62,58600.0,24.2327,24.2327,24.1791,24.1944,58600.0
2014-03-24 10:10:00,31.62,31.63,31.56,31.61,72400.0,24.1944,24.2021,24.1485,24.1868,72400.0
2014-03-24 10:20:00,31.62,31.65,31.61,31.64,45600.0,24.1944,24.2174,24.1868,24.2097,45600.0
2014-03-24 10:30:00,31.64,31.64,31.55,31.58,68000.0,24.2097,24.2097,24.1408,24.1638,68000.0
2014-03-24 10:40:00,31.59,31.63,31.55,31.55,60400.0,24.1714,24.2021,24.1408,24.1408,60400.0
2014-03-24 10:50:00,31.55,31.58,31.49,31.54,112200.0,24.1408,24.1638,24.0949,24.1332,112200.0
2014-03-24 11:00:00,31.52,31.52,31.47,31.5,55400.0,24.1179,24.1179,24.0796,24.1026,55400.0
2014-03-24 11:10:00,31.5,31.55,31.48,31.52,44200.0,24.1026,24.1408,24.0873,24.1179,44200.0
2014-03-24 11:20:00,31.52,31.55,31.49,31.5,55600.0,24.1179,24.1408,24.0949,24.1026,55600.0
2014-03-24 11:30:00,31.5,31.52,31.48,31.49,60000.0,24.1026,24.1179,24.0873,24.0949,60000.0
2014-03-24 11:40:00,31.49,31.5,31.45,31.46,65400.0,24.0949,24.1026,24.0643,24.072,65400.0
2014-03-24 11:50:00,31.46,31.48,31.44,31.46,71000.0,24.072,24.0873,24.0567,24.072,71000.0
2014-03-24 12:00:00,31.46,31.5,31.44,31.49,68800.0,24.072,24.1026,24.0567,24.0949,68800.0
2014-03-24 12:10:00,31.5,31.5,31.42,31.45,39400.0,24.1026,24.1026,24.0414,24.0643,39400.0
2014-03-24 12:20:00,31.45,31.46,31.4,31.4,31800.0,24.0643,24.072,24.0261,24.0261,31800.0
2014-03-24 12:30:00,31.41,31.44,31.39,31.39,57400.0,24.0337,24.0567,24.0184,24.0184,57400.0
2014-03-24 12:40:00,31.4,31.4,31.35,31.37,45000.0,24.0261,24.0261,23.9878,24.0031,45000.0
2014-03-24 12:50:00,31.36,31.4,31.36,31.37,60800.0,23.9955,24.0261,23.9955,24.0031,60800.0
2014-03-24 13:00:00,31.38,31.41,31.36,31.38,59200.0,24.0108,24.0337,23.9955,24.0108,59200.0
2014-03-24 13:10:00,31.39,31.42,31.39,31.41,31600.0,24.0184,24.0414,24.0184,24.0337,31600.0
2014-03-24 13:20:00,31.41,31.45,31.38,31.45,31000.0,24.0337,24.0643,24.0108,24.0643,31000.0
2014-03-24 13:30:00,31.45,31.47,31.41,31.42,61600.0,24.0643,24.0796,24.0337,24.0414,61600.0
2014-03-24 13:40:00,31.42,31.46,31.41,31.41,35200.0,24.0414,24.072,24.0337,24.0337,35200.0
2014-03-24 13:50:00,31.41,31.44,31.4,31.44,55800.0,24.0337,24.0567,24.0261,24.0567,55800.0
2014-03-24 14:00:00,31.44,31.46,31.39,31.39,59000.0,24.0567,24.072,24.0184,24.0184,59000.0
2014-03-24 14:10:00,31.4,31.4,31.35,31.37,60800.0,24.0261,24.0261,23.9878,24.0031,60800.0
2014-03-24 14:20:00,31.38,31.42,31.35,31.42,70800.0,24.0108,24.0414,23.9878,24.0414,70800.0
2014-03-24 14:30:00,31.42,31.43,31.36,31.37,46800.0,24.0414,24.049,23.9955,24.0031,46800.0
2014-03-24 14:40:00,31.37,31.45,31.37,31.43,88800.0,24.0031,24.0643,24.0031,24.049,88800.0
2014-03-24 14:50:00,31.43,31.45,31.41,31.43,62200.0,24.049,24.0643,24.0337,24.049,62200.0
2014-03-24 15:00:00,31.43,31.46,31.42,31.45,63600.0,24.049,24.072,24.0414,24.0643,63600.0
2014-03-24 15:10:00,31.45,31.45,31.38,31.38,89000.0,24.0643,24.0643,24.0108,24.0108,89000.0
2014-03-24 15:20:00,31.39,31.43,31.38,31.42,114200.0,24.0184,24.049,24.0108,24.0414,114200.0
2014-03-24 15:30:00,31.42,31.47,31.42,31.43,85200.0,24.0414,24.0796,24.0414,24.049,85200.0
2014-03-24 15:40:00,31.43,31.43,31.41,31.43,186600.0,24.049,24.049,24.0337,24.049,186600.0
2014-03-24 15:50:00,31.43,31.43,31.35,31.35,724200.0,24.049,24.049,23.9878,23.9878,724200.0
2014-03-25 09:30:00,31.53,31.66,31.5,31.6,152600.0,24.1255,24.225,24.1026,24.1791,152600.0
2014-03-25 09:40:00,31.6,31.7,31.57,31.68,114600.0,24.1791,24.2556,24.1561,24.2403,114600.0
2014-03-25 09:50:00,31.66,31.68,31.61,31.61,53400.0,24.225,24.2403,24.1868,24.1868,53400.0
2014-03-25 10:00:00,31.63,31.67,31.57,31.66,78600.0,24.2021,24.2327,24.1561,24.225,78600.0
2014-03-25 10:10:00,31.66,31.7,31.64,31.65,48800.0,24.225,24.2556,24.2097,24.2174,48800.0
2014-03-25 10:20:00,31.65,31.68,31.64,31.65,40400.0,24.2174,24.2403,24.2097,24.2174,40400.0
2014-03-25 10:30:00,31.66,31.66,31.57,31.57,46800.0,24.225,24.225,24.1561,24.1561,46800.0
2014-03-25 10:40:00,31.58,31.61,31.5,31.5,67400.0,24.1638,24.1868,24.1026,24.1026,67400.0
2014-03-25 10:50:00,31.52,31.54,31.49,31.5,76000.0,24.1179,24.1332,24.0949,24.1026,76000.0
2014-03-25 11:00:00,31.5,31.56,31.48,31.54,49800.0,24.1026,24.1485,24.0873,24.1332,49800.0
2014-03-25 11:10:00,31.53,31.54,31.5,31.52,41800.0,24.1255,24.1332,24.1026,24.1179,41800.0
2014-03-25 11:20:00,31.52,31.54,31.46,31.49,44800.0,24.1179,24.1332,24.072,24.0949,44800.0
2014-03-25 11:30:00,31.49,31.5,31.45,31.48,47600.0,24.0949,24.1026,24.0643,24.0873,47600.0
2014-03-25 11:40:00,31.47,31.5,31.47,31.48,38400.0,24.0796,24.1026,24.0796,24.0873,38400.0
2014-03-25 11:50:00,31.48,31.49,31.43,31.48,39400.0,24.0873,24.0949,24.049,24.0873,39400.0
2014-03-25 12:00:00,31.47,31.5,31.46,31.5,49800.0,24.0796,24.1026,24.072,24.1026,49800.0
2014-03-25 12:10:00,31.5,31.54,31.5,31.53,46600.0,24.1026,24.1332,24.1026,24.1255,46600.0
2014-03-25 12:20:00,31.53,31.53,31.45,31.48,34800.0,24.1255,24.1255,24.0643,24.0873,34800.0
2014-03-25 12:30:00,31.47,31.53,31.47,31.52,67400.0,24.0796,24.1255,24.0796,24.1179,67400.0
2014-03-25 12:40:00,31.52,31.53,31.49,31.52,32000.0,24.1179,24.1255,24.0949,24.1179,32000.0
2014-03-25 12:50:00,31.52,31.53,31.46,31.46,59800.0,24.1179,24.1255,24.072,24.072,59800.0
2014-03-25 13:00:00,31.46,31.46,31.43,31.46,49400.0,24.072,24.072,24.049,24.072,49400.0
2014-03-25 13:10:00,31.46,31.46,31.43,31.43,33000.0,24.072,24.072,24.049,24.049,33000.0
2014-03-25 13:20:00,31.43,31.53,31.43,31.52,55800.0,24.049,24.1255,24.049,24.1179,55800.0
2014-03-25 13:30:00,31.52,31.55,31.51,31.55,32400.0,24.1179,24.1408,24.1102,24.1408,32400.0
2014-03-25 13:40:00,31.55,31.56,31.51,31.52,57600.0,24.1408,24.1485,24.1102,24.1179,57600.0
2014-03-25 13:50:00,31.52,31.52,31.49,31.51,56000.0,24.1179,24.1179,24.0949,24.1102,56000.0
2014-03-25 14:00:00,31.51,31.54,31.51,31.52,68200.0,24.1102,24.1332,24.1102,24.1179,68200.0
2014-03-25 14:10:00,31.52,31.55,31.45,31.46,56000.0,24.1179,24.1408,24.0643,24.072,56000.0
2014-03-25 14:20:00,31.45,31.47,31.43,31.43,42400.0,24.0643,24.0796,24.049,24.049,42400.0
2014-03-25 14:30:00,31.43,31.46,31.43,31.45,23400.0,24.049,24.072,24.049,24.0643,23400.0
2014-03-25 14:40:00,31.45,31.48,31.43,31.44,54000.0,24.0643,24.0873,24.049,24.0567,54000.0
2014-03-25 14:50:00,31.44,31.46,31.43,31.43,34800.0,24.0567,24.072,24.049,24.049,34800.0
2014-03-25 15:00:00,31.43,31.48,31.43,31.47,65600.0,24.049,24.0873,24.049,24.0796,65600.0
2014-03-25 15:10:00,31.48,31.5,31.47,31.49,81600.0,24.0873,24.1026,24.0796,24.0949,81600.0
2014-03-25 15:20:00,31.49,31.5,31.47,31.49,87800.0,24.0949,24.1026,24.0796,24.0949,87800.0
2014-03-25 15:30:00,31.49,31.5,31.47,31.5,126600.0,24.0949,24.1026,24.0796,24.1026,126600.0
2014-03-25 15:40:00,31.5,31.53,31.47,31.5,197400.0,24.1026,24.1255,24.0796,24.1026,197400.0
2014-03-25 15:50:00,31.5,31.51,31.46,31.48,547600.0,24.1026,24.1102,24.072,24.0873,547600.0
2014-03-26 09:30:00,31.68,31.71,31.59,31.71,102200.0,24.2403,24.2633,24.1714,24.2633,102200.0
2014-03-26 09:40:00,31.69,31.72,31.65,31.67,35000.0,24.248,24.2709,24.2174,24.2327,35000.0
2014-03-26 09:50:00,31.68,31.68,31.6,31.61,42400.0,24.2403,24.2403,24.1791,24.1868,42400.0
2014-03-26 10:00:00,31.61,31.61,31.48,31.52,102400.0,24.1868,24.1868,24.0873,24.1179,102400.0
2014-03-26 10:10:00,31.52,31.55,31.46,31.46,65800.0,24.1179,24.1408,24.072,24.072,65800.0
2014-03-26 10:20:00,31.47,31.52,31.46,31.52,54800.0,24.0796,24.1179,24.072,24.1179,54800.0
2014-03-26 10:30:00,31.52,31.58,31.5,31.56,58000.0,24.1179,24.1638,24.1026,24.1485,58000.0
2014-03-26 10:40:00,31.56,31.58,31.54,31.55,42200.0,24.1485,24.1638,24.1332,24.1408,42200.0
2014-03-26 10:50:00,31.55,31.57,31.49,31.54,35800.0,24.1408,24.1561,24.0949,24.1332,35800.0
2014-03-26 11:00:00,31.54,31.58,31.54,31.58,62800.0,24.1332,24.1638,24.1332,24.1638,62800.0
2014-03-26 11:10:00,31.58,31.6,31.56,31.59,41800.0,24.1638,24.1791,24.1485,24.1714,41800.0
2014-03-26 11:20:00,31.6,31.64,31.58,31.58,24800.0,24.1791,24.2097,24.1638,24.1638,24800.0
2014-03-26 11:30:00,31.58,31.63,31.57,31.61,26600.0,24.1638,24.2021,24.1561,24.1868,26600.0
2014-03-26 11:40:00,31.61,31.63,31.58,31.6,51000.0,24.1868,24.2021,24.1638,24.1791,51000.0
2014-03-26 11:50:00,31.6,31.65,31.6,31.64,43200.0,24.1791,24.2174,24.1791,24.2097,43200.0
2014-03-26 12:00:00,31.64,31.64,31.57,31.6,38000.0,24.2097,24.2097,24.1561,24.1791,38000.0
2014-03-26 12:10:00,31.59,31.61,31.59,31.6,21600.0,24.1714,24.1868,24.1714,24.1791,21600.0
2014-03-26 12:20:00,31.59,31.61,31.57,31.59,48000.0,24.1714,24.1868,24.1561,24.1714,48000.0
2014-03-26 12:30:00,31.58,31.62,31.56,31.6,28600.0,24.1638,24.1944,24.1485,24.1791,28600.0
2014-03-26 12:40:00,31.6,31.63,31.59,31.63,35400.0,24.1791,24.2021,24.1714,24.2021,35400.0
2014-03-26 12:50:00,31.63,31.63,31.61,31.63,20200.0,24.2021,24.2021,24.1868,24.2021,20200.0
2014-03-26 13:00:00,31.62,31.63,31.59,31.62,39200.0,24.1944,24.2021,24.1714,24.1944,39200.0
2014-03-26 13:10:00,31.62,31.64,31.59,31.59,24400.0,24.1944,24.2097,24.1714,24.1714,24400.0
2014-03-26 13:20:00,31.6,31.61,31.52,31.52,37600.0,24.1791,24.1868,24.1179,24.1179,37600.0
2014-03-26 13:30:00,31.52,31.55,31.5,31.54,59000.0,24.1179,24.1408,24.1026,24.1332,59000.0
2014-03-26 13:40:00,31.53,31.55,31.49,31.53,71000.0,24.1255,24.1408,24.0949,24.1255,71000.0
2014-03-26 13:50:00,31.53,31.61,31.5,31.6,79200.0,24.1255,24.1868,24.1026,24.1791,79200.0
2014-03-26 14:00:00,31.6,31.62,31.58,31.61,64600.0,24.1791,24.1944,24.1638,24.1868,64600.0
2014-03-26 14:10:00,31.61,31.63,31.56,31.59,104400.0,24.1868,24.2021,24.1485,24.1714,104400.0
2014-03-26 14:20:00,31.58,31.62,31.58,31.6,50800.0,24.1638,24.1944,24.1638,24.1791,50800.0
2014-03-26 14:30:00,31.6,31.6,31.53,31.53,43600.0,24.1791,24.1791,24.1255,24.1255,43600.0
2014-03-26 14:40:00,31.53,31.61,31.53,31.59,71400.0,24.1255,24.1868,24.1255,24.1714,71400.0
2014-03-26 14:50:00,31.58,31.61,31.57,31.58,63000.0,24.1638,24.1868,24.1561,24.1638,63000.0
2014-03-26 15:00:00,31.58,31.61,31.55,31.55,96400.0,24.1638,24.1868,24.1408,24.1408,96400.0
2014-03-26 15:10:00,31.55,31.55,31.46,31.46,140200.0,24.1408,24.1408,24.072,24.072,140200.0
2014-03-26 15:20:00,31.46,31.47,31.43,31.46,135600.0,24.072,24.0796,24.049,24.072,135600.0
2014-03-26 15:30:00,31.46,31.49,31.45,31.46,140600.0,24.072,24.0949,24.0643,24.072,140600.0
2014-03-26 15:40:00,31.46,31.47,31.37,31.37,376800.0,24.072,24.0796,24.0031,24.0031,376800.0
2014-03-26 15:50:00,31.38,31.39,31.34,31.35,507000.0,24.0108,24.0184,23.9802,23.9878,507000.0
2014-03-27 09:30:00,31.33,31.36,31.25,31.25,86400.0,23.9725,23.9955,23.9113,23.9113,86400.0
2014-03-27 09:40:00,31.25,31.3,31.18,31.25,67200.0,23.9113,23.9496,23.8577,23.9113,67200.0
2014-03-27 09:50:00,31.25,31.25,31.16,31.18,26200.0,23.9113,23.9113,23.8424,23.8577,26200.0
2014-03-27 10:00:00,31.18,31.3,31.16,31.3,40000.0,23.8577,23.9496,23.8424,23.9496,40000.0
2014-03-27 10:10:00,31.3,31.3,31.18,31.28,29400.0,23.9496,23.9496,23.8577,23.9342,29400.0
2014-03-27 10:20:00,31.28,31.29,31.23,31.25,30000.0,23.9342,23.9419,23.896,23.9113,30000.0
2014-03-27 10:30:00,31.26,31.31,31.25,31.28,17800.0,23.9189,23.9572,23.9113,23.9342,17800.0
2014-03-27 10:40:00,31.28,31.3,31.24,31.28,38400.0,23.9342,23.9496,23.9036,23.9342,38400.0
2014-03-27 10:50:00,31.26,31.27,31.18,31.21,40000.0,23.9189,23.9266,23.8577,23.8807,40000.0
2014-03-27 11:00:00,31.22,31.25,31.18,31.2,28400.0,23.8883,23.9113,23.8577,23.873,28400.0
2014-03-27 11:10:00,31.2,31.24,31.18,31.24,21000.0,23.873,23.9036,23.8577,23.9036,21000.0
2014-03-27 11:20:00,31.23,31.25,31.22,31.22,33200.0,23.896,23.9113,23.8883,23.8883,33200.0
2014-03-27 11:30:00,31.22,31.22,31.17,31.2,55800.0,23.8883,23.8883,23.8501,23.873,55800.0
2014-03-27 11:40:00,31.2,31.2,31.15,31.16,40600.0,23.873,23.873,23.8348,23.8424,40600.0
2014-03-27 11:50:00,31.15,31.17,31.1,31.14,50400.0,23.8348,23.8501,23.7965,23.8271,50400.0
2014-03-27 12:00:00,31.14,31.15,31.05,31.06,46200.0,23.8271,23.8348,23.7583,23.7659,46200.0
2014-03-27 12:10:00,31.06,31.14,31.06,31.11,34600.0,23.7659,23.8271,23.7659,23.8042,34600.0
2014-03-27 12:20:00,31.11,31.15,31.11,31.13,43800.0,23.8042,23.8348,23.8042,23.8195,43800.0
2014-03-27 12:30:00,31.13,31.15,31.09,31.09,32400.0,23.8195,23.8348,23.7889,23.7889,32400.0
2014-03-27 12:40:00,31.09,31.14,31.08,31.1,29200.0,23.7889,23.8271,23.7812,23.7965,29200.0
2014-03-27 12:50:00,31.09,31.11,31.08,31.1,26000.0,23.7889,23.8042,23.7812,23.7965,26000.0
2014-03-27 13:00:00,31.1,31.15,31.09,31.13,34800.0,23.7965,23.8348,23.7889,23.8195,34800.0
2014-03-27 13:10:00,31.13,31.16,31.11,31.14,35400.0,23.8195,23.8424,23.8042,23.8271,35400.0
2014-03-27 13:20:00,31.14,31.18,31.13,31.18,40800.0,23.8271,23.8577,23.8195,23.8577,40800.0
2014-03-27 13:30:00,31.18,31.18,31.13,31.14,46400.0,23.8577,23.8577,23.8195,23.8271,46400.0
2014-03-27 13:40:00,31.14,31.16,31.12,31.13,39000.0,23.8271,23.8424,23.8118,23.8195,39000.0
2014-03-27 13:50:00,31.13,31.16,31.13,31.16,48600.0,23.8195,23.8424,23.8195,23.8424,48600.0
2014-03-27 14:00:00,31.15,31.16,31.13,31.15,52400.0,23.8348,23.8424,23.8195,23.8348,52400.0
2014-03-27 14:10:00,31.16,31.18,31.16,31.18,78200.0,23.8424,23.8577,23.8424,23.8577,78200.0
2014-03-27 14:20:00,31.18,31.19,31.16,31.18,68600.0,23.8577,23.8654,23.8424,23.8577,68600.0
2014-03-27 14:30:00,31.18,31.2,31.12,31.12,92200.0,23.8577,23.873,23.8118,23.8118,92200.0
2014-03-27 14:40:00,31.12,31.16,31.1,31.16,56800.0,23.8118,23.8424,23.7965,23.8424,56800.0
2014-03-27 14:50:00,31.16,31.16,31.1,31.13,48400.0,23.8424,23.8424,23.7965,23.8195,48400.0
2014-03-27 15:00:00,31.13,31.14,31.09,31.12,64800.0,23.8195,23.8271,23.7889,23.8118,64800.0
2014-03-27 15:10:00,31.13,31.16,31.09,31.1,131400.0,23.8195,23.8424,23.7889,23.7965,131400.0
2014-03-27 15:20:00,31.1,31.16,31.1,31.13,106800.0,23.7965,23.8424,23.7965,23.8195,106800.0
2014-03-27 15:30:00,31.13,31.17,31.13,31.15,133600.0,23.8195,23.8501,23.8195,23.8348,133600.0
2014-03-27 15:40:00,31.15,31.16,31.12,31.14,173800.0,23.8348,23.8424,23.8118,23.8271,173800.0
2014-03-27 15:50:00,31.14,31.17,31.12,31.14,262000.0,23.8271,23.8501,23.8118,23.8271,262000.0
2014-03-28 09:30:00,31.23,31.31,31.18,31.31,159800.0,23.896,23.9572,23.8577,23.9572,159800.0
2014-03-28 09:40:00,31.29,31.33,31.2,31.3,126000.0,23.9419,23.9725,23.873,23.9496,126000.0
2014-03-28 09:50:00,31.31,31.48,31.28,31.48,83800.0,23.9572,24.0873,23.9342,24.0873,83800.0
2014-03-28 10:00:00,31.48,31.5,31.46,31.47,54800.0,24.0873,24.1026,24.072,24.0796,54800.0
2014-03-28 10:10:00,31.46,31.49,31.43,31.47,50800.0,24.072,24.0949,24.049,24.0796,50800.0
2014-03-28 10:20:00,31.47,31.47,31.44,31.46,35000.0,24.0796,24.0796,24.0567,24.072,35000.0
2014-03-28 10:30:00,31.47,31.5,31.43,31.5,34200.0,24.0796,24.1026,24.049,24.1026,34200.0
2014-03-28 10:40:00,31.5,31.54,31.5,31.53,35000.0,24.1026,24.1332,24.1026,24.1255,35000.0
2014-03-28 10:50:00,31.53,31.58,31.5,31.52,104800.0,24.1255,24.1638,24.1026,24.1179,104800.0
2014-03-28 11:00:00,31.52,31.53,31.46,31.47,38800.0,24.1179,24.1255,24.072,24.0796,38800.0
2014-03-28 11:10:00,31.47,31.48,31.42,31.43,34000.0,24.0796,24.0873,24.0414,24.049,34000.0
2014-03-28 11:20:00,31.43,31.45,31.36,31.37,32800.0,24.049,24.0643,23.9955,24.0031,32800.0
2014-03-28 11:30:00,31.37,31.4,31.36,31.4,19200.0,24.0031,24.0261,23.9955,24.0261,19200.0
2014-03-28 11:40:00,31.39,31.4,31.33,31.34,28200.0,24.0184,24.0261,23.9725,23.9802,28200.0
2014-03-28 11:50:00,31.34,31.37,31.32,31.37,17800.0,23.9802,24.0031,23.9649,24.0031,17800.0
2014-03-28 12:00:00,31.38,31.4,31.35,31.39,19000.0,24.0108,24.0261,23.9878,24.0184,19000.0
2014-03-28 12:10:00,31.4,31.41,31.39,31.39,13800.0,24.0261,24.0337,24.0184,24.0184,13800.0
2014-03-28 12:20:00,31.4,31.41,31.36,31.37,20800.0,24.0261,24.0337,23.9955,24.0031,20800.0
2014-03-28 12:30:00,31.36,31.37,31.33,31.34,18800.0,23.9955,24.0031,23.9725,23.9802,18800.0
2014-03-28 12:40:00,31.34,31.35,31.32,31.33,19800.0,23.9802,23.9878,23.9649,23.9725,19800.0
2014-03-28 12:50:00,31.33,31.33,31.29,31.3,18200.0,23.9725,23.9725,23.9419,23.9496,18200.0
2014-03-28 13:00:00,31.31,31.31,31.26,31.27,30400.0,23.9572,23.9572,23.9189,23.9266,30400.0
2014-03-28 13:10:00,31.26,31.26,31.23,31.24,19400.0,23.9189,23.9189,23.896,23.9036,19400.0
2014-03-28 13:20:00,31.24,31.28,31.23,31.25,26400.0,23.9036,23.9342,23.896,23.9113,26400.0
2014-03-28 13:30:00,31.27,31.28,31.24,31.27,18000.0,23.9266,23.9342,23.9036,23.9266,18000.0
2014-03-28 13:40:00,31.26,31.29,31.25,31.28,21000.0,23.9189,23.9419,23.9113,23.9342,21000.0
2014-03-28 13:50:00,31.29,31.29,31.25,31.27,25200.0,23.9419,23.9419,23.9113,23.9266,25200.0
2014-03-28 14:00:00,31.27,31.27,31.24,31.25,41400.0,23.9266,23.9266,23.9036,23.9113,41400.0
2014-03-28 14:10:00,31.25,31.25,31.21,31.21,52800.0,23.9113,23.9113,23.8807,23.8807,52800.0
2014-03-28 14:20:00,31.21,31.29,31.21,31.29,47600.0,23.8807,23.9419,23.8807,23.9419,47600.0
2014-03-28 14:30:00,31.29,31.3,31.25,31.25,32600.0,23.9419,23.9496,23.9113,23.9113,32600.0
2014-03-28 14:40:00,31.25,31.25,31.22,31.25,76800.0,23.9113,23.9113,23.8883,23.9113,76800.0
2014-03-28 14:50:00,31.25,31.29,31.25,31.28,63000.0,23.9113,23.9419,23.9113,23.9342,63000.0
2014-03-28 15:00:00,31.28,31.3,31.25,31.27,50400.0,23.9342,23.9496,23.9113,23.9266,50400.0
2014-03-28 15:10:00,31.27,31.29,31.25,31.28,67600.0,23.9266,23.9419,23.9113,23.9342,67600.0
2014-03-28 15:20:00,31.28,31.3,31.27,31.29,83600.0,23.9342,23.9496,23.9266,23.9419,83600.0
2014-03-28 15:30:00,31.29,31.32,31.28,31.29,118800.0,23.9419,23.9649,23.9342,23.9419,118800.0
2014-03-28 15:40:00,31.28,31.31,31.27,31.29,105200.0,23.9342,23.9572,23.9266,23.9419,105200.0
2014-03-28 15:50:00,31.29,31.33,31.28,31.33,188200.0,23.9419,23.9725,23.9342,23.9725,188200.0
2014-03-31 09:30:00,31.53,31.57,31.46,31.54,92600.0,24.1255,24.1561,24.072,24.1332,92600.0
2014-03-31 09:40:00,31.53,31.55,31.49,31.49,63000.0,24.1255,24.1408,24.0949,24.0949,63000.0
2014-03-31 09:50:00,31.5,31.57,31.48,31.52,80800.0,24.1026,24.1561,24.0873,24.1179,80800.0
2014-03-31 10:00:00,31.54,31.56,31.48,31.48,27200.0,24.1332,24.1485,24.0873,24.0873,27200.0
2014-03-31 10:10:00,31.48,31.54,31.48,31.52,36600.0,24.0873,24.1332,24.0873,24.1179,36600.0
2014-03-31 10:20:00,31.52,31.54,31.49,31.49,28800.0,24.1179,24.1332,24.0949,24.0949,28800.0
2014-03-31 10:30:00,31.5,31.53,31.5,31.51,18400.0,24.1026,24.1255,24.1026,24.1102,18400.0
2014-03-31 10:40:00,31.52,31.58,31.52,31.57,23600.0,24.1179,24.1638,24.1179,24.1561,23600.0
2014-03-31 10:50:00,31.57,31.57,31.5,31.53,19000.0,24.1561,24.1561,24.1026,24.1255,19000.0
2014-03-31 11:00:00,31.54,31.55,31.51,31.54,32600.0,24.1332,24.1408,24.1102,24.1332,32600.0
2014-03-31 11:10:00,31.54,31.54,31.48,31.49,38800.0,24.1332,24.1332,24.0873,24.0949,38800.0
2014-03-31 11:20:00,31.49,31.49,31.42,31.46,40200.0,24.0949,24.0949,24.0414,24.072,40200.0
2014-03-31 11:30:00,31.47,31.48,31.4,31.42,44800.0,24.0796,24.0873,24.0261,24.0414,44800.0
2014-03-31 11:40:00,31.42,31.44,31.4,31.43,29200.0,24.0414,24.0567,24.0261,24.049,29200.0
2014-03-31 11:50:00,31.43,31.47,31.42,31.42,28600.0,24.049,24.0796,24.0414,24.0414,28600.0
2014-03-31 12:00:00,31.42,31.48,31.42,31.47,39000.0,24.0414,24.0873,24.0414,24.0796,39000.0
2014-03-31 12:10:00,31.48,31.5,31.44,31.49,26600.0,24.0873,24.1026,24.0567,24.0949,26600.0
2014-03-31 12:20:00,31.48,31.52,31.47,31.48,37400.0,24.0873,24.1179,24.0796,24.0873,37400.0
2014-03-31 12:30:00,31.48,31.5,31.46,31.48,73600.0,24.0873,24.1026,24.072,24.0873,73600.0
2014-03-31 12:40:00,31.48,31.54,31.47,31.53,22800.0,24.0873,24.1332,24.0796,24.1255,22800.0
2014-03-31 12:50:00,31.54,31.58,31.53,31.58,14400.0,24.1332,24.1638,24.1255,24.1638,14400.0
2014-03-31 13:00:00,31.58,31.59,31.54,31.55,47000.0,24.1638,24.1714,24.1332,24.1408,47000.0
2014-03-31 13:10:00,31.55,31.56,31.51,31.51,36400.0,24.1408,24.1485,24.1102,24.1102,36400.0
2014-03-31 13:20:00,31.52,31.54,31.5,31.53,55400.0,24.1179,24.1332,24.1026,24.1255,55400.0
2014-03-31 13:30:00,31.53,31.53,31.49,31.5,31600.0,24.1255,24.1255,24.0949,24.1026,31600.0
2014-03-31 13:40:00,31.5,31.5,31.49,31.5,40200.0,24.1026,24.1026,24.0949,24.1026,40200.0
2014-03-31 13:50:00,31.5,31.53,31.48,31.5,23600.0,24.1026,24.1255,24.0873,24.1026,23600.0
2014-03-31 14:00:00,31.52,31.56,31.52,31.54,29600.0,24.1179,24.1485,24.1179,24.1332,29600.0
2014-03-31 14:10:00,31.54,31.55,31.49,31.49,49200.0,24.1332,24.1408,24.0949,24.0949,49200.0
2014-03-31 14:20:00,31.49,31.5,31.48,31.5,41600.0,24.0949,24.1026,24.0873,24.1026,41600.0
2014-03-31 14:30:00,31.5,31.58,31.5,31.57,72000.0,24.1026,24.1638,24.1026,24.1561,72000.0
2014-03-31 14:40:00,31.58,31.59,31.57,31.59,72400.0,24.1638,24.1714,24.1561,24.1714,72400.0
2014-03-31 14:50:00,31.59,31.61,31.58,31.59,56000.0,24.1714,24.1868,24.1638,24.1714,56000.0
2014-03-31 15:00:00,31.59,31.59,31.56,31.56,24600.0,24.1714,24.1714,24.1485,24.1485,24600.0
2014-03-31 15:10:00,31.57,31.58,31.53,31.54,52400.0,24.1561,24.1638,24.1255,24.1332,52400.0
2014-03-31 15:20:00,31.54,31.55,31.53,31.54,74600.0,24.1332,24.1408,24.1255,24.1332,74600.0
2014-03-31 15:30:00,31.55,31.59,31.54,31.58,113200.0,24.1408,24.1714,24.1332,24.1638,113200.0
2014-03-31 15:40:00,31.58,31.6,31.55,31.56,156600.0,24.1638,24.1791,24.1408,24.1485,156600.0
2014-03-31 15:50:00,31.55,31.57,31.5,31.53,606800.0,24.1408,24.1561,24.1026,24.1255,606800.0
2014-04-01 09:30:00,31.74,31.81,31.68,31.75,106200.0,24.2862,24.3398,24.2403,24.2939,106200.0
2014-04-01 09:40:00,31.77,31.79,31.63,31.68,50200.0,24.3092,24.3245,24.2021,24.2403,50200.0
2014-04-01 09:50:00,31.68,31.71,31.65,31.66,42200.0,24.2403,24.2633,24.2174,24.225,42200.0
2014-04-01 10:00:00,31.67,31.68,31.6,31.64,38400.0,24.2327,24.2403,24.1791,24.2097,38400.0
2014-04-01 10:10:00,31.63,31.68,31.62,31.66,70800.0,24.2021,24.2403,24.1944,24.225,70800.0
2014-04-01 10:20:00,31.66,31.72,31.66,31.71,32400.0,24.225,24.2709,24.225,24.2633,32400.0
2014-04-01 10:30:00,31.72,31.72,31.65,31.65,31000.0,24.2709,24.2709,24.2174,24.2174,31000.0
2014-04-01 10:40:00,31.65,31.68,31.63,31.63,31600.0,24.2174,24.2403,24.2021,24.2021,31600.0
2014-04-01 10:50:00,31.63,31.65,31.59,31.64,47200.0,24.2021,24.2174,24.1714,24.2097,47200.0
2014-04-01 11:00:00,31.64,31.68,31.61,31.64,86000.0,24.2097,24.2403,24.1868,24.2097,86000.0
2014-04-01 11:10:00,31.65,31.65,31.59,31.61,29000.0,24.2174,24.2174,24.1714,24.1868,29000.0
2014-04-01 11:20:00,31.61,31.63,31.6,31.61,38400.0,24.1868,24.2021,24.1791,24.1868,38400.0
2014-04-01 11:30:00,31.61,31.63,31.6,31.61,23200.0,24.1868,24.2021,24.1791,24.1868,23200.0
2014-04-01 11:40:00,31.61,31.62,31.6,31.61,77800.0,24.1868,24.1944,24.1791,24.1868,77800.0
2014-04-01 11:50:00,31.61,31.61,31.55,31.55,43400.0,24.1868,24.1868,24.1408,24.1408,43400.0
2014-04-01 12:00:00,31.54,31.55,31.5,31.54,36600.0,24.1332,24.1408,24.1026,24.1332,36600.0
2014-04-01 12:10:00,31.54,31.57,31.53,31.57,37000.0,24.1332,24.1561,24.1255,24.1561,37000.0
2014-04-01 12:20:00,31.57,31.59,31.56,31.58,35600.0,24.1561,24.1714,24.1485,24.1638,35600.0
2014-04-01 12:30:00,31.59,31.6,31.57,31.59,49400.0,24.1714,24.1791,24.1561,24.1714,49400.0
2014-04-01 12:40:00,31.6,31.62,31.58,31.62,61200.0,24.1791,24.1944,24.1638,24.1944,61200.0
2014-04-01 12:50:00,31.62,31.64,31.6,31.63,42600.0,24.1944,24.2097,24.1791,24.2021,42600.0
2014-04-01 13:00:00,31.63,31.63,31.58,31.59,74400.0,24.2021,24.2021,24.1638,24.1714,74400.0
2014-04-01 13:10:00,31.59,31.64,31.59,31.63,31000.0,24.1714,24.2097,24.1714,24.2021,31000.0
2014-04-01 13:20:00,31.64,31.67,31.63,31.67,42000.0,24.2097,24.2327,24.2021,24.2327,42000.0
2014-04-01 13:30:00,31.67,31.7,31.67,31.7,50400.0,24.2327,24.2556,24.2327,24.2556,50400.0
2014-04-01 13:40:00,31.7,31.74,31.7,31.74,38000.0,24.2556,24.2862,24.2556,24.2862,38000.0
2014-04-01 13:50:00,31.73,31.75,31.71,31.73,37800.0,24.2786,24.2939,24.2633,24.2786,37800.0
2014-04-01 14:00:00,31.73,31.75,31.71,31.71,51600.0,24.2786,24.2939,24.2633,24.2633,51600.0
2014-04-01 14:10:00,31.71,31.72,31.67,31.67,69000.0,24.2633,24.2709,24.2327,24.2327,69000.0
2014-04-01 14:20:00,31.67,31.7,31.66,31.68,51600.0,24.2327,24.2556,24.225,24.2403,51600.0
2014-04-01 14:30:00,31.68,31.71,31.68,31.69,46600.0,24.2403,24.2633,24.2403,24.248,46600.0
2014-04-01 14:40:00,31.7,31.71,31.68,31.71,47200.0,24.2556,24.2633,24.2403,24.2633,47200.0
2014-04-01 14:50:00,31.7,31.75,31.7,31.75,58800.0,24.2556,24.2939,24.2556,24.2939,58800.0
2014-04-01 15:00:00,31.75,31.75,31.71,31.72,65200.0,24.2939,24.2939,24.2633,24.2709,65200.0
2014-04-01 15:10:00,31.72,31.72,31.68,31.7,108600.0,24.2709,24.2709,24.2403,24.2556,108600.0
2014-04-01 15:20:00,31.7,31.72,31.68,31.71,222000.0,24.2556,24.2709,24.2403,24.2633,222000.0
2014-04-01 15:30:00,31.71,31.71,31.64,31.65,170800.0,24.2633,24.2633,24.2097,24.2174,170800.0
2014-04-01 15:40:00,31.66,31.67,31.63,31.65,297800.0,24.225,24.2327,24.2021,24.2174,297800.0
2014-04-01 15:50:00,31.65,31.67,31.64,31.66,346000.0,24.2174,24.2327,24.2097,24.225,346000.0
2014-04-02 09:30:00,31.52,31.64,31.47,31.61,160600.0,24.1179,24.2097,24.0796,24.1868,160600.0
2014-04-02 09:40:00,31.61,31.65,31.61,31.62,73000.0,24.1868,24.2174,24.1868,24.1944,73000.0
2014-04-02 09:50:00,31.63,31.72,31.61,31.71,60800.0,24.2021,24.2709,24.1868,24.2633,60800.0
2014-04-02 10:00:00,31.72,31.81,31.72,31.79,55000.0,24.2709,24.3398,24.2709,24.3245,55000.0
2014-04-02 10:10:00,31.8,31.81,31.77,31.78,35600.0,24.3321,24.3398,24.3092,24.3168,35600.0
2014-04-02 10:20:00,31.77,31.81,31.77,31.81,37200.0,24.3092,24.3398,24.3092,24.3398,37200.0
2014-04-02 10:30:00,31.81,31.9,31.8,31.89,58800.0,24.3398,24.4086,24.3321,24.401,58800.0
2014-04-02 10:40:00,31.9,31.92,31.88,31.89,32800.0,24.4086,24.424,24.3933,24.401,32800.0
2014-04-02 10:50:00,31.89,31.91,31.86,31.88,40000.0,24.401,24.4163,24.378,24.3933,40000.0
2014-04-02 11:00:00,31.88,31.91,31.87,31.9,24600.0,24.3933,24.4163,24.3857,24.4086,24600.0
2014-04-02 11:10:00,31.9,31.91,31.86,31.88,21000.0,24.4086,24.4163,24.378,24.3933,21000.0
2014-04-02 11:20:00,31.88,31.88,31.86,31.86,22000.0,24.3933,24.3933,24.378,24.378,22000.0
2014-04-02 11:30:00,31.86,31.86,31.79,31.82,22200.0,24.378,24.378,24.3245,24.3474,22200.0
2014-04-02 11:40:00,31.81,31.84,31.81,31.83,18000.0,24.3398,24.3627,24.3398,24.3551,18000.0
2014-04-02 11:50:00,31.83,31.88,31.83,31.88,36400.0,24.3551,24.3933,24.3551,24.3933,36400.0
2014-04-02 12:00:00,31.87,31.88,31.85,31.86,18400.0,24.3857,24.3933,24.3704,24.378,18400.0
2014-04-02 12:10:00,31.86,31.88,31.86,31.86,12200.0,24.378,24.3933,24.378,24.378,12200.0
2014-04-02 12:20:00,31.86,31.86,31.81,31.81,47600.0,24.378,24.378,24.3398,24.3398,47600.0
2014-04-02 12:30:00,31.81,31.83,31.78,31.81,66800.0,24.3398,24.3551,24.3168,24.3398,66800.0
2014-04-02 12:40:00,31.81,31.81,31.76,31.77,32200.0,24.3398,24.3398,24.3015,24.3092,32200.0
2014-04-02 12:50:00,31.77,31.79,31.75,31.76,37200.0,24.3092,24.3245,24.2939,24.3015,37200.0
2014-04-02 13:00:00,31.77,31.79,31.77,31.78,21000.0,24.3092,24.3245,24.3092,24.3168,21000.0
2014-04-02 13:10:00,31.78,31.8,31.77,31.8,11200.0,24.3168,24.3321,24.3092,24.3321,11200.0
2014-04-02 13:20:00,31.79,31.81,31.77,31.79,25400.0,24.3245,24.3398,24.3092,24.3245,25400.0
2014-04-02 13:30:00,31.8,31.8,31.71,31.71,53600.0,24.3321,24.3321,24.2633,24.2633,53600.0
2014-04-02 13:40:00,31.72,31.72,31.67,31.69,45800.0,24.2709,24.2709,24.2327,24.248,45800.0
2014-04-02 13:50:00,31.7,31.71,31.66,31.68,45000.0,24.2556,24.2633,24.225,24.2403,45000.0
2014-04-02 14:00:00,31.68,31.71,31.68,31.71,40800.0,24.2403,24.2633,24.2403,24.2633,40800.0
2014-04-02 14:10:00,31.71,31.75,31.7,31.74,23400.0,24.2633,24.2939,24.2556,24.2862,23400.0
2014-04-02 14:20:00,31.74,31.75,31.74,31.75,20800.0,24.2862,24.2939,24.2862,24.2939,20800.0
2014-04-02 14:30:00,31.75,31.75,31.73,31.75,48000.0,24.2939,24.2939,24.2786,24.2939,48000.0
2014-04-02 14:40:00,31.75,31.75,31.72,31.72,45800.0,24.2939,24.2939,24.2709,24.2709,45800.0
2014-04-02 14:50:00,31.72,31.72,31.68,31.68,51200.0,24.2709,24.2709,24.2403,24.2403,51200.0
2014-04-02 15:00:00,31.69,31.7,31.69,31.69,37600.0,24.248,24.2556,24.248,24.248,37600.0
2014-04-02 15:10:00,31.7,31.7,31.68,31.69,79000.0,24.2556,24.2556,24.2403,24.248,79000.0
2014-04-02 15:20:00,31.68,31.72,31.67,31.71,66800.0,24.2403,24.2709,24.2327,24.2633,66800.0
2014-04-02 15:30:00,31.71,31.75,31.69,31.74,105200.0,24.2633,24.2939,24.248,24.2862,105200.0
2014-04-02 15:40:00,31.73,31.75,31.72,31.73,166000.0,24.2786,24.2939,24.2709,24.2786,166000.0
2014-04-02 15:50:00,31.73,31.75,31.72,31.73,267600.0,24.2786,24.2939,24.2709,24.2786,267600.0
2014-04-03 09:30:00,31.9,31.97,31.83,31.91,127600.0,24.4086,24.4622,24.3551,24.4163,127600.0
2014-04-03 09:40:00,31.91,31.98,31.84,31.86,134400.0,24.4163,24.4699,24.3627,24.378,134400.0
2014-04-03 09:50:00,31.85,31.95,31.82,31.93,32800.0,24.3704,24.4469,24.3474,24.4316,32800.0
2014-04-03 10:00:00,31.93,31.94,31.84,31.84,44400.0,24.4316,24.4393,24.3627,24.3627,44400.0
2014-04-03 10:10:00,31.85,31.87,31.84,31.85,21600.0,24.3704,24.3857,24.3627,24.3704,21600.0
2014-04-03 10:20:00,31.86,31.86,31.83,31.83,28000.0,24.378,24.378,24.3551,24.3551,28000.0
2014-04-03 10:30:00,31.83,31.85,31.79,31.79,48200.0,24.3551,24.3704,24.3245,24.3245,48200.0
2014-04-03 10:40:00,31.79,31.86,31.79,31.84,25200.0,24.3245,24.378,24.3245,24.3627,25200.0
2014-04-03 10:50:00,31.83,31.86,31.82,31.85,29200.0,24.3551,24.378,24.3474,24.3704,29200.0
2014-04-03 11:00:00,31.85,31.86,31.82,31.85,30400.0,24.3704,24.378,24.3474,24.3704,30400.0
2014-04-03 11:10:00,31.85,31.89,31.85,31.89,31600.0,24.3704,24.401,24.3704,24.401,31600.0
2014-04-03 11:20:00,31.89,31.9,31.86,31.89,42800.0,24.401,24.4086,24.378,24.401,42800.0
2014-04-03 11:30:00,31.89,31.91,31.86,31.9,29400.0,24.401,24.4163,24.378,24.4086,29400.0
2014-04-03 11:40:00,31.9,31.9,31.85,31.87,98600.0,24.4086,24.4086,24.3704,24.3857,98600.0
2014-04-03 11:50:00,31.86,31.91,31.86,31.91,61800.0,24.378,24.4163,24.378,24.4163,61800.0
2014-04-03 12:00:00,31.9,31.95,31.9,31.93,25600.0,24.4086,24.4469,24.4086,24.4316,25600.0
2014-04-03 12:10:00,31.93,31.95,31.91,31.93,25000.0,24.4316,24.4469,24.4163,24.4316,25000.0
2014-04-03 12:20:00,31.93,31.98,31.92,31.98,29400.0,24.4316,24.4699,24.424,24.4699,29400.0
2014-04-03 12:30:00,31.97,31.98,31.95,31.96,25000.0,24.4622,24.4699,24.4469,24.4546,25000.0
2014-04-03 12:40:00,31.96,32.0,31.96,32.0,26000.0,24.4546,24.4852,24.4546,24.4852,26000.0
2014-04-03 12:50:00,32.0,32.03,32.0,32.02,40600.0,24.4852,24.5081,24.4852,24.5005,40600.0
2014-04-03 13:00:00,32.02,32.06,32.02,32.05,30800.0,24.5005,24.5311,24.5005,24.5234,30800.0
2014-04-03 13:10:00,32.05,32.07,32.04,32.04,25600.0,24.5234,24.5387,24.5158,24.5158,25600.0
2014-04-03 13:20:00,32.04,32.07,32.03,32.07,32400.0,24.5158,24.5387,24.5081,24.5387,32400.0
2014-04-03 13:30:00,32.06,32.07,32.05,32.06,31800.0,24.5311,24.5387,24.5234,24.5311,31800.0
2014-04-03 13:40:00,32.06,32.09,32.06,32.08,35200.0,24.5311,24.554,24.5311,24.5464,35200.0
2014-04-03 13:50:00,32.08,32.09,32.06,32.07,37400.0,24.5464,24.554,24.5311,24.5387,37400.0
2014-04-03 14:00:00,32.06,32.07,32.05,32.05,35200.0,24.5311,24.5387,24.5234,24.5234,35200.0
2014-04-03 14:10:00,32.05,32.06,32.02,32.03,25000.0,24.5234,24.5311,24.5005,24.5081,25000.0
2014-04-03 14:20:00,32.03,32.03,32.0,32.0,22400.0,24.5081,24.5081,24.4852,24.4852,22400.0
2014-04-03 14:30:00,32.0,32.02,31.99,31.99,36400.0,24.4852,24.5005,24.4775,24.4775,36400.0
2014-04-03 14:40:00,31.99,32.04,31.99,32.02,87600.0,24.4775,24.5158,24.4775,24.5005,87600.0
2014-04-03 14:50:00,32.02,32.03,31.99,32.0,82800.0,24.5005,24.5081,24.4775,24.4852,82800.0
2014-04-03 15:00:00,32.01,32.01,31.99,31.99,69200.0,24.4928,24.4928,24.4775,24.4775,69200.0
2014-04-03 15:10:00,32.0,32.02,32.0,32.01,85600.0,24.4852,24.5005,24.4852,24.4928,85600.0
2014-04-03 15:20:00,32.01,32.02,31.99,32.01,82400.0,24.4928,24.5005,24.4775,24.4928,82400.0
2014-04-03 15:30:00,32.01,32.06,32.0,32.06,82600.0,24.4928,24.5311,24.4852,24.5311,82600.0
2014-04-03 15:40:00,32.05,32.06,32.02,32.02,114000.0,24.5234,24.5311,24.5005,24.5005,114000.0
2014-04-03 15:50:00,32.02,32.04,32.0,32.0,222800.0,24.5005,24.5158,24.4852,24.4852,222800.0
2014-04-04 09:30:00,32.18,32.18,32.01,32.13,114000.0,24.6229,24.6229,24.4928,24.5846,114000.0
2014-04-04 09:40:00,32.1,32.1,31.92,31.99,31200.0,24.5617,24.5617,24.424,24.4775,31200.0
2014-04-04 09:50:00,32.01,32.09,31.97,32.03,24000.0,24.4928,24.554,24.4622,24.5081,24000.0
2014-04-04 10:00:00,32.05,32.1,32.03,32.07,35000.0,24.5234,24.5617,24.5081,24.5387,35000.0
2014-04-04 10:10:00,32.08,32.13,32.07,32.13,27800.0,24.5464,24.5846,24.5387,24.5846,27800.0
2014-04-04 10:20:00,32.15,32.2,32.1,32.2,28000.0,24.5999,24.6382,24.5617,24.6382,28000.0
2014-04-04 10:30:00,32.2,32.24,32.17,32.19,65600.0,24.6382,24.6688,24.6152,24.6305,65600.0
2014-04-04 10:40:00,32.19,32.19,32.12,32.13,20000.0,24.6305,24.6305,24.577,24.5846,20000.0
2014-04-04 10:50:00,32.13,32.15,32.11,32.13,50800.0,24.5846,24.5999,24.5693,24.5846,50800.0
2014-04-04 11:00:00,32.12,32.12,32.0,32.0,23800.0,24.577,24.577,24.4852,24.4852,23800.0
2014-04-04 11:10:00,32.01,32.04,31.93,31.95,69400.0,24.4928,24.5158,24.4316,24.4469,69400.0
2014-04-04 11:20:00,31.95,31.99,31.93,31.93,46200.0,24.4469,24.4775,24.4316,24.4316,46200.0
2014-04-04 11:30:00,31.93,31.99,31.92,31.93,25800.0,24.4316,24.4775,24.424,24.4316,25800.0
2014-04-04 11:40:00,31.92,31.93,31.82,31.84,39400.0,24.424,24.4316,24.3474,24.3627,39400.0
2014-04-04 11:50:00,31.85,31.9,31.83,31.89,19200.0,24.3704,24.4086,24.3551,24.401,19200.0
2014-04-04 12:00:00,31.89,31.89,31.82,31.85,31600.0,24.401,24.401,24.3474,24.3704,31600.0
2014-04-04 12:10:00,31.83,31.84,31.78,31.84,36200.0,24.3551,24.3627,24.3168,24.3627,36200.0
2014-04-04 12:20:00,31.84,31.88,31.82,31.86,24200.0,24.3627,24.3933,24.3474,24.378,24200.0
2014-04-04 12:30:00,31.86,31.89,31.83,31.84,19200.0,24.378,24.401,24.3551,24.3627,19200.0
2014-04-04 12:40:00,31.85,31.85,31.78,31.81,24400.0,24.3704,24.3704,24.3168,24.3398,24400.0
2014-04-04 12:50:00,31.81,31.81,31.75,31.79,25600.0,24.3398,24.3398,24.2939,24.3245,25600.0
2014-04-04 13:00:00,31.79,31.81,31.75,31.8,45600.0,24.3245,24.3398,24.2939,24.3321,45600.0
2014-04-04 13:10:00,31.8,31.86,31.8,31.84,30200.0,24.3321,24.378,24.3321,24.3627,30200.0
2014-04-04 13:20:00,31.84,31.84,31.78,31.78,27200.0,24.3627,24.3627,24.3168,24.3168,27200.0
2014-04-04 13:30:00,31.78,31.8,31.75,31.78,32800.0,24.3168,24.3321,24.2939,24.3168,32800.0
2014-04-04 13:40:00,31.78,31.79,31.74,31.77,39000.0,24.3168,24.3245,24.2862,24.3092,39000.0
2014-04-04 13:50:00,31.75,31.78,31.74,31.76,32800.0,24.2939,24.3168,24.2862,24.3015,32800.0
2014-04-04 14:00:00,31.75,31.78,31.73,31.73,37800.0,24.2939,24.3168,24.2786,24.2786,37800.0
2014-04-04 14:10:00,31.73,31.81,31.73,31.79,30400.0,24.2786,24.3398,24.2786,24.3245,30400.0
2014-04-04 14:20:00,31.79,31.79,31.74,31.74,26800.0,24.3245,24.3245,24.2862,24.2862,26800.0
2014-04-04 14:30:00,31.74,31.75,31.68,31.7,91200.0,24.2862,24.2939,24.2403,24.2556,91200.0
2014-04-04 14:40:00,31.7,31.73,31.66,31.68,47800.0,24.2556,24.2786,24.225,24.2403,47800.0
2014-04-04 14:50:00,31.68,31.74,31.68,31.72,59000.0,24.2403,24.2862,24.2403,24.2709,59000.0
2014-04-04 15:00:00,31.73,31.73,31.64,31.67,33600.0,24.2786,24.2786,24.2097,24.2327,33600.0
2014-04-04 15:10:00,31.67,31.69,31.66,31.68,38200.0,24.2327,24.248,24.225,24.2403,38200.0
2014-04-04 15:20:00,31.68,31.7,31.66,31.67,130800.0,24.2403,24.2556,24.225,24.2327,130800.0
2014-04-04 15:30:00,31.67,31.67,31.61,31.65,109800.0,24.2327,24.2327,24.1868,24.2174,109800.0
2014-04-04 15:40:00,31.66,31.67,31.61,31.64,186200.0,24.225,24.2327,24.1868,24.2097,186200.0
2014-04-04 15:50:00,31.64,31.67,31.63,31.65,286400.0,24.2097,24.2327,24.2021,24.2174,286400.0
2014-04-07 09:30:00,31.61,31.64,31.5,31.51,166000.0,24.1868,24.2097,24.1026,24.1102,166000.0
2014-04-07 09:40:00,31.52,31.52,31.4,31.45,338200.0,24.1179,24.1179,24.0261,24.0643,338200.0
2014-04-07 09:50:00,31.43,31.45,31.39,31.43,62800.0,24.049,24.0643,24.0184,24.049,62800.0
2014-04-07 10:00:00,31.42,31.44,31.32,31.35,71400.0,24.0414,24.0567,23.9649,23.9878,71400.0
2014-04-07 10:10:00,31.36,31.42,31.35,31.41,89600.0,23.9955,24.0414,23.9878,24.0337,89600.0
2014-04-07 10:20:00,31.41,31.41,31.36,31.36,41200.0,24.0337,24.0337,23.9955,23.9955,41200.0
2014-04-07 10:30:00,31.36,31.4,31.33,31.33,72000.0,23.9955,24.0261,23.9725,23.9725,72000.0
2014-04-07 10:40:00,31.33,31.33,31.23,31.25,88600.0,23.9725,23.9725,23.896,23.9113,88600.0
2014-04-07 10:50:00,31.25,31.25,31.18,31.2,53600.0,23.9113,23.9113,23.8577,23.873,53600.0
2014-04-07 11:00:00,31.2,31.23,31.17,31.17,57600.0,23.873,23.896,23.8501,23.8501,57600.0
2014-04-07 11:10:00,31.17,31.18,31.12,31.13,69000.0,23.8501,23.8577,23.8118,23.8195,69000.0
2014-04-07 11:20:00,31.12,31.13,31.08,31.09,32200.0,23.8118,23.8195,23.7812,23.7889,32200.0
2014-04-07 11:30:00,31.08,31.1,31.07,31.07,63000.0,23.7812,23.7965,23.7736,23.7736,63000.0
2014-04-07 11:40:00,31.08,31.08,31.03,31.04,36400.0,23.7812,23.7812,23.743,23.7506,36400.0
2014-04-07 11:50:00,31.03,31.04,30.99,31.0,72200.0,23.743,23.7506,23.7124,23.72,72200.0
2014-04-07 12:00:00,31.0,31.03,31.0,31.0,31000.0,23.72,23.743,23.72,23.72,31000.0
2014-04-07 12:10:00,30.99,31.0,30.97,30.98,50200.0,23.7124,23.72,23.697,23.7047,50200.0
2014-04-07 12:20:00,30.98,30.99,30.97,30.97,39600.0,23.7047,23.7124,23.697,23.697,39600.0
2014-04-07 12:30:00,30.97,31.01,30.97,31.0,42000.0,23.697,23.7277,23.697,23.72,42000.0
2014-04-07 12:40:00,31.0,31.03,31.0,31.0,23400.0,23.72,23.743,23.72,23.72,23400.0
2014-04-07 12:50:00,31.0,31.03,30.99,31.0,25600.0,23.72,23.743,23.7124,23.72,25600.0
2014-04-07 13:00:00,31.0,31.0,30.9,30.9,34000.0,23.72,23.72,23.6435,23.6435,34000.0
2014-04-07 13:10:00,30.91,30.91,30.86,30.87,58800.0,23.6511,23.6511,23.6129,23.6205,58800.0
2014-04-07 13:20:00,30.88,30.95,30.88,30.93,45200.0,23.6282,23.6817,23.6282,23.6664,45200.0
2014-04-07 13:30:00,30.92,30.94,30.89,30.89,41000.0,23.6588,23.6741,23.6358,23.6358,41000.0
2014-04-07 13:40:00,30.89,30.91,30.89,30.91,38400.0,23.6358,23.6511,23.6358,23.6511,38400.0
2014-04-07 13:50:00,30.91,30.91,30.89,30.91,29000.0,23.6511,23.6511,23.6358,23.6511,29000.0
2014-04-07 14:00:00,30.91,30.98,30.9,30.98,32400.0,23.6511,23.7047,23.6435,23.7047,32400.0
2014-04-07 14:10:00,30.98,31.0,30.97,30.99,45600.0,23.7047,23.72,23.697,23.7124,45600.0
2014-04-07 14:20:00,30.99,31.04,30.98,31.04,64400.0,23.7124,23.7506,23.7047,23.7506,64400.0
2014-04-07 14:30:00,31.04,31.04,31.0,31.02,41800.0,23.7506,23.7506,23.72,23.7353,41800.0
2014-04-07 14:40:00,31.02,31.05,31.02,31.04,76800.0,23.7353,23.7583,23.7353,23.7506,76800.0
2014-04-07 14:50:00,31.04,31.08,31.03,31.04,50600.0,23.7506,23.7812,23.743,23.7506,50600.0
2014-04-07 15:00:00,31.04,31.04,30.98,31.0,88800.0,23.7506,23.7506,23.7047,23.72,88800.0
2014-04-07 15:10:00,31.0,31.01,30.98,31.0,60600.0,23.72,23.7277,23.7047,23.72,60600.0
2014-04-07 15:20:00,31.0,31.0,30.97,30.97,88400.0,23.72,23.72,23.697,23.697,88400.0
2014-04-07 15:30:00,30.97,30.98,30.93,30.93,94200.0,23.697,23.7047,23.6664,23.6664,94200.0
2014-04-07 15:40:00,30.93,30.93,30.88,30.89,221200.0,23.6664,23.6664,23.6282,23.6358,221200.0
2014-04-07 15:50:00,30.89,30.89,30.86,30.86,306000.0,23.6358,23.6358,23.6129,23.6129,306000.0
2014-04-08 09:30:00,30.75,30.8,30.6,30.8,148600.0,23.5287,23.567,23.4139,23.567,148600.0
2014-04-08 09:40:00,30.8,30.93,30.77,30.85,167200.0,23.567,23.6664,23.544,23.6052,167200.0
2014-04-08 09:50:00,30.84,30.93,30.8,30.88,132400.0,23.5976,23.6664,23.567,23.6282,132400.0
2014-04-08 10:00:00,30.88,30.91,30.82,30.82,70400.0,23.6282,23.6511,23.5823,23.5823,70400.0
2014-04-08 10:10:00,30.81,30.86,30.8,30.82,60200.0,23.5746,23.6129,23.567,23.5823,60200.0
2014-04-08 10:20:00,30.81,30.83,30.79,30.81,57000.0,23.5746,23.5899,23.5593,23.5746,57000.0
2014-04-08 10:30:00,30.8,30.88,30.8,30.84,88000.0,23.567,23.6282,23.567,23.5976,88000.0
2014-04-08 10:40:00,30.84,30.98,30.83,30.93,138400.0,23.5976,23.7047,23.5899,23.6664,138400.0
2014-04-08 10:50:00,30.93,30.96,30.91,30.91,49200.0,23.6664,23.6894,23.6511,23.6511,49200.0
2014-04-08 11:00:00,30.92,31.03,30.91,31.0,50800.0,23.6588,23.743,23.6511,23.72,50800.0
2014-04-08 11:10:00,31.0,31.09,30.95,31.09,73600.0,23.72,23.7889,23.6817,23.7889,73600.0
2014-04-08 11:20:00,31.09,31.12,31.08,31.08,95200.0,23.7889,23.8118,23.7812,23.7812,95200.0
2014-04-08 11:30:00,31.08,31.08,31.0,31.0,31400.0,23.7812,23.7812,23.72,23.72,31400.0
2014-04-08 11:40:00,31.0,31.03,30.97,31.03,60400.0,23.72,23.743,23.697,23.743,60400.0
2014-04-08 11:50:00,31.05,31.15,31.04,31.15,54000.0,23.7583,23.8348,23.7506,23.8348,54000.0
2014-04-08 12:00:00,31.15,31.15,31.1,31.14,80200.0,23.8348,23.8348,23.7965,23.8271,80200.0
2014-04-08 12:10:00,31.14,31.19,31.14,31.18,42800.0,23.8271,23.8654,23.8271,23.8577,42800.0
2014-04-08 12:20:00,31.18,31.18,31.13,31.14,22600.0,23.8577,23.8577,23.8195,23.8271,22600.0
2014-04-08 12:30:00,31.14,31.14,31.06,31.07,33200.0,23.8271,23.8271,23.7659,23.7736,33200.0
2014-04-08 12:40:00,31.06,31.06,31.01,31.05,34200.0,23.7659,23.7659,23.7277,23.7583,34200.0
2014-04-08 12:50:00,31.06,31.08,31.05,31.08,23400.0,23.7659,23.7812,23.7583,23.7812,23400.0
2014-04-08 13:00:00,31.08,31.1,31.07,31.1,30600.0,23.7812,23.7965,23.7736,23.7965,30600.0
2014-04-08 13:10:00,31.1,31.18,31.1,31.18,28800.0,23.7965,23.8577,23.7965,23.8577,28800.0
2014-04-08 13:20:00,31.18,31.26,31.18,31.25,41200.0,23.8577,23.9189,23.8577,23.9113,41200.0
2014-04-08 13:30:00,31.26,31.26,31.22,31.23,78400.0,23.9189,23.9189,23.8883,23.896,78400.0
2014-04-08 13:40:00,31.24,31.25,31.18,31.21,64600.0,23.9036,23.9113,23.8577,23.8807,64600.0
2014-04-08 13:50:00,31.2,31.21,31.18,31.21,61400.0,23.873,23.8807,23.8577,23.8807,61400.0
2014-04-08 14:00:00,31.22,31.22,31.12,31.12,95000.0,23.8883,23.8883,23.8118,23.8118,95000.0
2014-04-08 14:10:00,31.13,31.2,31.12,31.14,66000.0,23.8195,23.873,23.8118,23.8271,66000.0
2014-04-08 14:20:00,31.14,31.14,31.08,31.1,38600.0,23.8271,23.8271,23.7812,23.7965,38600.0
2014-04-08 14:30:00,31.09,31.13,31.06,31.07,65200.0,23.7889,23.8195,23.7659,23.7736,65200.0
2014-04-08 14:40:00,31.07,31.1,31.06,31.09,77000.0,23.7736,23.7965,23.7659,23.7889,77000.0
2014-04-08 14:50:00,31.1,31.13,31.09,31.12,35400.0,23.7965,23.8195,23.7889,23.8118,35400.0
2014-04-08 15:00:00,31.11,31.11,31.07,31.08,53000.0,23.8042,23.8042,23.7736,23.7812,53000.0
2014-04-08 15:10:00,31.08,31.11,31.06,31.1,51600.0,23.7812,23.8042,23.7659,23.7965,51600.0
2014-04-08 15:20:00,31.1,31.15,31.1,31.14,66800.0,23.7965,23.8348,23.7965,23.8271,66800.0
2014-04-08 15:30:00,31.13,31.17,31.12,31.15,84200.0,23.8195,23.8501,23.8118,23.8348,84200.0
2014-04-08 15:40:00,31.15,31.18,31.12,31.16,155600.0,23.8348,23.8577,23.8118,23.8424,155600.0
2014-04-08 15:50:00,31.16,31.18,31.15,31.17,408800.0,23.8424,23.8577,23.8348,23.8501,408800.0
2014-04-09 09:30:00,31.33,31.34,31.1,31.12,118600.0,23.9725,23.9802,23.7965,23.8118,118600.0
2014-04-09 09:40:00,31.13,31.14,31.04,31.07,60200.0,23.8195,23.8271,23.7506,23.7736,60200.0
2014-04-09 09:50:00,31.07,31.14,31.05,31.11,68400.0,23.7736,23.8271,23.7583,23.8042,68400.0
2014-04-09 10:00:00,31.12,31.2,31.12,31.18,64000.0,23.8118,23.873,23.8118,23.8577,64000.0
2014-04-09 10:10:00,31.17,31.21,31.14,31.2,44400.0,23.8501,23.8807,23.8271,23.873,44400.0
2014-04-09 10:20:00,31.2,31.24,31.17,31.2,50600.0,23.873,23.9036,23.8501,23.873,50600.0
2014-04-09 10:30:00,31.21,31.25,31.2,31.21,30000.0,23.8807,23.9113,23.873,23.8807,30000.0
2014-04-09 10:40:00,31.21,31.25,31.21,31.21,43200.0,23.8807,23.9113,23.8807,23.8807,43200.0
2014-04-09 10:50:00,31.22,31.25,31.2,31.24,51600.0,23.8883,23.9113,23.873,23.9036,51600.0
2014-04-09 11:00:00,31.24,31.25,31.21,31.24,45400.0,23.9036,23.9113,23.8807,23.9036,45400.0
2014-04-09 11:10:00,31.24,31.26,31.22,31.25,55400.0,23.9036,23.9189,23.8883,23.9113,55400.0
2014-04-09 11:20:00,31.25,31.25,31.22,31.25,53200.0,23.9113,23.9113,23.8883,23.9113,53200.0
2014-04-09 11:30:00,31.24,31.25,31.24,31.25,74400.0,23.9036,23.9113,23.9036,23.9113,74400.0
2014-04-09 11:40:00,31.25,31.25,31.24,31.25,81200.0,23.9113,23.9113,23.9036,23.9113,81200.0
2014-04-09 11:50:00,31.25,31.25,31.24,31.25,60400.0,23.9113,23.9113,23.9036,23.9113,60400.0
2014-04-09 12:00:00,31.25,31.25,31.25,31.25,67600.0,23.9113,23.9113,23.9113,23.9113,67600.0
2014-04-09 12:10:00,31.25,31.26,31.24,31.25,146600.0,23.9113,23.9189,23.9036,23.9113,146600.0
2014-04-09 12:20:00,31.25,31.4,31.25,31.38,31800.0,23.9113,24.0261,23.9113,24.0108,31800.0
2014-04-09 12:30:00,31.38,31.38,31.34,31.36,45200.0,24.0108,24.0108,23.9802,23.9955,45200.0
2014-04-09 12:40:00,31.36,31.42,31.36,31.41,46400.0,23.9955,24.0414,23.9955,24.0337,46400.0
2014-04-09 12:50:00,31.41,31.42,31.38,31.38,16600.0,24.0337,24.0414,24.0108,24.0108,16600.0
2014-04-09 13:00:00,31.39,31.41,31.36,31.36,29400.0,24.0184,24.0337,23.9955,23.9955,29400.0
2014-04-09 13:10:00,31.36,31.36,31.32,31.35,22000.0,23.9955,23.9955,23.9649,23.9878,22000.0
2014-04-09 13:20:00,31.35,31.35,31.32,31.35,24200.0,23.9878,23.9878,23.9649,23.9878,24200.0
2014-04-09 13:30:00,31.35,31.35,31.3,31.31,23400.0,23.9878,23.9878,23.9496,23.9572,23400.0
2014-04-09 13:40:00,31.31,31.39,31.3,31.36,128400.0,23.9572,24.0184,23.9496,23.9955,128400.0
2014-04-09 13:50:00,31.38,31.41,31.38,31.39,18400.0,24.0108,24.0337,24.0108,24.0184,18400.0
2014-04-09 14:00:00,31.39,31.45,31.39,31.41,79200.0,24.0184,24.0643,24.0184,24.0337,79200.0
2014-04-09 14:10:00,31.42,31.46,31.4,31.45,45200.0,24.0414,24.072,24.0261,24.0643,45200.0
2014-04-09 14:20:00,31.44,31.49,31.44,31.47,68000.0,24.0567,24.0949,24.0567,24.0796,68000.0
2014-04-09 14:30:00,31.48,31.49,31.43,31.45,108200.0,24.0873,24.0949,24.049,24.0643,108200.0
2014-04-09 14:40:00,31.45,31.53,31.44,31.5,89800.0,24.0643,24.1255,24.0567,24.1026,89800.0
2014-04-09 14:50:00,31.5,31.54,31.48,31.49,109600.0,24.1026,24.1332,24.0873,24.0949,109600.0
2014-04-09 15:00:00,31.49,31.5,31.47,31.48,86000.0,24.0949,24.1026,24.0796,24.0873,86000.0
2014-04-09 15:10:00,31.48,31.5,31.47,31.49,206000.0,24.0873,24.1026,24.0796,24.0949,206000.0
2014-04-09 15:20:00,31.49,31.5,31.43,31.43,74400.0,24.0949,24.1026,24.049,24.049,74400.0
2014-04-09 15:30:00,31.43,31.52,31.43,31.5,78600.0,24.049,24.1179,24.049,24.1026,78600.0
2014-04-09 15:40:00,31.5,31.5,31.46,31.5,121800.0,24.1026,24.1026,24.072,24.1026,121800.0
2014-04-09 15:50:00,31.5,31.5,31.48,31.5,216000.0,24.1026,24.1026,24.0873,24.1026,216000.0
2014-04-10 09:30:00,31.52,31.55,31.45,31.49,62400.0,24.1179,24.1408,24.0643,24.0949,62400.0
2014-04-10 09:40:00,31.5,31.61,31.46,31.57,112200.0,24.1026,24.1868,24.072,24.1561,112200.0
2014-04-10 09:50:00,31.56,31.61,31.53,31.53,23800.0,24.1485,24.1868,24.1255,24.1255,23800.0
2014-04-10 10:00:00,31.54,31.56,31.51,31.53,46200.0,24.1332,24.1485,24.1102,24.1255,46200.0
2014-04-10 10:10:00,31.54,31.58,31.52,31.54,46400.0,24.1332,24.1638,24.1179,24.1332,46400.0
2014-04-10 10:20:00,31.55,31.68,31.55,31.68,69400.0,24.1408,24.2403,24.1408,24.2403,69400.0
2014-04-10 10:30:00,31.68,31.69,31.61,31.66,51200.0,24.2403,24.248,24.1868,24.225,51200.0
2014-04-10 10:40:00,31.64,31.68,31.62,31.64,180400.0,24.2097,24.2403,24.1944,24.2097,180400.0
2014-04-10 10:50:00,31.64,31.67,31.53,31.53,143200.0,24.2097,24.2327,24.1255,24.1255,143200.0
2014-04-10 11:00:00,31.51,31.52,31.38,31.4,73800.0,24.1102,24.1179,24.0108,24.0261,73800.0
2014-04-10 11:10:00,31.39,31.43,31.36,31.36,87400.0,24.0184,24.049,23.9955,23.9955,87400.0
2014-04-10 11:20:00,31.36,31.36,31.29,31.29,36200.0,23.9955,23.9955,23.9419,23.9419,36200.0
2014-04-10 11:30:00,31.31,31.34,31.29,31.33,34400.0,23.9572,23.9802,23.9419,23.9725,34400.0
2014-04-10 11:40:00,31.32,31.33,31.26,31.29,47400.0,23.9649,23.9725,23.9189,23.9419,47400.0
2014-04-10 11:50:00,31.29,31.33,31.28,31.29,26200.0,23.9419,23.9725,23.9342,23.9419,26200.0
2014-04-10 12:00:00,31.28,31.29,31.18,31.2,61600.0,23.9342,23.9419,23.8577,23.873,61600.0
2014-04-10 12:10:00,31.2,31.21,31.14,31.15,76400.0,23.873,23.8807,23.8271,23.8348,76400.0
2014-04-10 12:20:00,31.15,31.2,31.15,31.18,35200.0,23.8348,23.873,23.8348,23.8577,35200.0
2014-04-10 12:30:00,31.18,31.24,31.18,31.21,32800.0,23.8577,23.9036,23.8577,23.8807,32800.0
2014-04-10 12:40:00,31.21,31.22,31.15,31.17,89600.0,23.8807,23.8883,23.8348,23.8501,89600.0
2014-04-10 12:50:00,31.16,31.18,31.11,31.11,40600.0,23.8424,23.8577,23.8042,23.8042,40600.0
2014-04-10 13:00:00,31.12,31.12,31.09,31.1,65000.0,23.8118,23.8118,23.7889,23.7965,65000.0
2014-04-10 13:10:00,31.1,31.11,31.02,31.03,64000.0,23.7965,23.8042,23.7353,23.743,64000.0
2014-04-10 13:20:00,31.02,31.04,31.0,31.03,51400.0,23.7353,23.7506,23.72,23.743,51400.0
2014-04-10 13:30:00,31.04,31.08,31.03,31.05,40000.0,23.7506,23.7812,23.743,23.7583,40000.0
2014-04-10 13:40:00,31.04,31.05,31.0,31.04,55800.0,23.7506,23.7583,23.72,23.7506,55800.0
2014-04-10 13:50:00,31.04,31.11,31.0,31.11,123400.0,23.7506,23.8042,23.72,23.8042,123400.0
2014-04-10 14:00:00,31.11,31.17,31.1,31.15,38600.0,23.8042,23.8501,23.7965,23.8348,38600.0
2014-04-10 14:10:00,31.16,31.21,31.16,31.18,58200.0,23.8424,23.8807,23.8424,23.8577,58200.0
2014-04-10 14:20:00,31.17,31.2,31.14,31.15,30400.0,23.8501,23.873,23.8271,23.8348,30400.0
2014-04-10 14:30:00,31.15,31.15,31.07,31.14,150400.0,23.8348,23.8348,23.7736,23.8271,150400.0
2014-04-10 14:40:00,31.13,31.14,31.05,31.07,67600.0,23.8195,23.8271,23.7583,23.7736,67600.0
2014-04-10 14:50:00,31.07,31.1,31.05,31.05,43200.0,23.7736,23.7965,23.7583,23.7583,43200.0
2014-04-10 15:00:00,31.05,31.06,30.9,30.91,90400.0,23.7583,23.7659,23.6435,23.6511,90400.0
2014-04-10 15:10:00,30.9,30.95,30.89,30.95,126000.0,23.6435,23.6817,23.6358,23.6817,126000.0
2014-04-10 15:20:00,30.95,30.95,30.92,30.93,99600.0,23.6817,23.6817,23.6588,23.6664,99600.0
2014-04-10 15:30:00,30.92,30.96,30.91,30.95,114600.0,23.6588,23.6894,23.6511,23.6817,114600.0
2014-04-10 15:40:00,30.95,31.02,30.93,31.0,178600.0,23.6817,23.7353,23.6664,23.72,178600.0
2014-04-10 15:50:00,30.99,31.0,30.88,30.89,485600.0,23.7124,23.72,23.6282,23.6358,485600.0
2014-04-11 09:30:00,30.73,30.77,30.61,30.71,183200.0,23.5134,23.544,23.4216,23.4981,183200.0
2014-04-11 09:40:00,30.72,30.79,30.69,30.75,199200.0,23.5058,23.5593,23.4828,23.5287,199200.0
2014-04-11 09:50:00,30.75,30.95,30.74,30.91,454000.0,23.5287,23.6817,23.5211,23.6511,454000.0
2014-04-11 10:00:00,30.91,30.91,30.78,30.8,100400.0,23.6511,23.6511,23.5517,23.567,100400.0
2014-04-11 10:10:00,30.8,30.8,30.53,30.55,165600.0,23.567,23.567,23.3604,23.3757,165600.0
2014-04-11 10:20:00,30.54,30.74,30.54,30.71,330400.0,23.368,23.5211,23.368,23.4981,330400.0
2014-04-11 10:30:00,30.71,30.85,30.71,30.8,87400.0,23.4981,23.6052,23.4981,23.567,87400.0
2014-04-11 10:40:00,30.8,30.92,30.8,30.92,122600.0,23.567,23.6588,23.567,23.6588,122600.0
2014-04-11 10:50:00,30.91,31.07,30.91,31.02,112400.0,23.6511,23.7736,23.6511,23.7353,112400.0
2014-04-11 11:00:00,31.02,31.03,30.95,30.98,60400.0,23.7353,23.743,23.6817,23.7047,60400.0
2014-04-11 11:10:00,30.98,31.15,30.98,31.13,84200.0,23.7047,23.8348,23.7047,23.8195,84200.0
2014-04-11 11:20:00,31.13,31.13,30.96,30.97,81800.0,23.8195,23.8195,23.6894,23.697,81800.0
2014-04-11 11:30:00,30.97,30.99,30.94,30.98,40200.0,23.697,23.7124,23.6741,23.7047,40200.0
2014-04-11 11:40:00,30.98,31.04,30.98,31.01,84600.0,23.7047,23.7506,23.7047,23.7277,84600.0
2014-04-11 11:50:00,31.02,31.02,30.92,30.96,119200.0,23.7353,23.7353,23.6588,23.6894,119200.0
2014-04-11 12:00:00,30.96,31.0,30.88,30.88,129800.0,23.6894,23.72,23.6282,23.6282,129800.0
2014-04-11 12:10:00,30.87,30.88,30.82,30.86,32000.0,23.6205,23.6282,23.5823,23.6129,32000.0
2014-04-11 12:20:00,30.86,30.86,30.79,30.82,27600.0,23.6129,23.6129,23.5593,23.5823,27600.0
2014-04-11 12:30:00,30.83,30.83,30.8,30.81,18600.0,23.5899,23.5899,23.567,23.5746,18600.0
2014-04-11 12:40:00,30.82,30.86,30.76,30.76,57600.0,23.5823,23.6129,23.5364,23.5364,57600.0
2014-04-11 12:50:00,30.76,30.82,30.75,30.81,55600.0,23.5364,23.5823,23.5287,23.5746,55600.0
2014-04-11 13:00:00,30.81,30.82,30.67,30.69,96200.0,23.5746,23.5823,23.4675,23.4828,96200.0
2014-04-11 13:10:00,30.69,30.74,30.68,30.7,80000.0,23.4828,23.5211,23.4752,23.4905,80000.0
2014-04-11 13:20:00,30.7,30.72,30.66,30.68,109200.0,23.4905,23.5058,23.4598,23.4752,109200.0
2014-04-11 13:30:00,30.68,30.68,30.64,30.66,53400.0,23.4752,23.4752,23.4445,23.4598,53400.0
2014-04-11 13:40:00,30.66,30.72,30.66,30.7,37400.0,23.4598,23.5058,23.4598,23.4905,37400.0
2014-04-11 13:50:00,30.7,30.7,30.66,30.66,49000.0,23.4905,23.4905,23.4598,23.4598,49000.0
2014-04-11 14:00:00,30.67,30.72,30.67,30.7,60200.0,23.4675,23.5058,23.4675,23.4905,60200.0
2014-04-11 14:10:00,30.7,30.7,30.65,30.66,38200.0,23.4905,23.4905,23.4522,23.4598,38200.0
2014-04-11 14:20:00,30.66,30.66,30.6,30.61,39000.0,23.4598,23.4598,23.4139,23.4216,39000.0
2014-04-11 14:30:00,30.6,30.61,30.58,30.59,32800.0,23.4139,23.4216,23.3986,23.4063,32800.0
2014-04-11 14:40:00,30.59,30.59,30.54,30.54,70200.0,23.4063,23.4063,23.368,23.368,70200.0
2014-04-11 14:50:00,30.53,30.61,30.52,30.57,88400.0,23.3604,23.4216,23.3527,23.391,88400.0
2014-04-11 15:00:00,30.57,30.57,30.53,30.56,131000.0,23.391,23.391,23.3604,23.3833,131000.0
2014-04-11 15:10:00,30.56,30.57,30.5,30.51,173000.0,23.3833,23.391,23.3374,23.3451,173000.0
2014-04-11 15:20:00,30.52,30.59,30.52,30.54,302600.0,23.3527,23.4063,23.3527,23.368,302600.0
2014-04-11 15:30:00,30.54,30.55,30.5,30.53,229600.0,23.368,23.3757,23.3374,23.3604,229600.0
2014-04-11 15:40:00,30.53,30.55,30.47,30.49,313600.0,23.3604,23.3757,23.3145,23.3298,313600.0
2014-04-11 15:50:00,30.49,30.5,30.4,30.42,695400.0,23.3298,23.3374,23.2609,23.2762,695400.0
2014-04-14 09:30:00,30.75,30.89,30.68,30.83,307200.0,23.5287,23.6358,23.4752,23.5899,307200.0
2014-04-14 09:40:00,30.84,30.9,30.65,30.68,262800.0,23.5976,23.6435,23.4522,23.4752,262800.0
2014-04-14 09:50:00,30.68,30.72,30.59,30.61,101800.0,23.4752,23.5058,23.4063,23.4216,101800.0
2014-04-14 10:00:00,30.61,30.69,30.6,30.67,229800.0,23.4216,23.4828,23.4139,23.4675,229800.0
2014-04-14 10:10:00,30.67,30.67,30.57,30.61,25800.0,23.4675,23.4675,23.391,23.4216,25800.0
2014-04-14 10:20:00,30.6,30.6,30.5,30.55,32800.0,23.4139,23.4139,23.3374,23.3757,32800.0
2014-04-14 10:30:00,30.55,30.57,30.3,30.54,2014800.0,23.3757,23.391,23.1844,23.368,2014800.0
2014-04-14 10:40:00,30.55,30.64,30.54,30.64,49800.0,23.3757,23.4445,23.368,23.4445,49800.0
2014-04-14 10:50:00,30.63,30.71,30.62,30.71,60400.0,23.4369,23.4981,23.4292,23.4981,60400.0
2014-04-14 11:00:00,30.71,30.72,30.68,30.7,59600.0,23.4981,23.5058,23.4752,23.4905,59600.0
2014-04-14 11:10:00,30.69,30.71,30.66,30.67,45400.0,23.4828,23.4981,23.4598,23.4675,45400.0
2014-04-14 11:20:00,30.67,30.67,30.63,30.66,46800.0,23.4675,23.4675,23.4369,23.4598,46800.0
2014-04-14 11:30:00,30.66,30.71,30.65,30.7,91800.0,23.4598,23.4981,23.4522,23.4905,91800.0
2014-04-14 11:40:00,30.7,30.7,30.64,30.65,43800.0,23.4905,23.4905,23.4445,23.4522,43800.0
2014-04-14 11:50:00,30.65,30.66,30.57,30.58,40800.0,23.4522,23.4598,23.391,23.3986,40800.0
2014-04-14 12:00:00,30.58,30.59,30.53,30.54,82800.0,23.3986,23.4063,23.3604,23.368,82800.0
2014-04-14 12:10:00,30.54,30.54,30.46,30.47,166400.0,23.368,23.368,23.3068,23.3145,166400.0
2014-04-14 12:20:00,30.46,30.5,30.43,30.47,261000.0,23.3068,23.3374,23.2839,23.3145,261000.0
2014-04-14 12:30:00,30.47,30.52,30.45,30.49,196000.0,23.3145,23.3527,23.2992,23.3298,196000.0
2014-04-14 12:40:00,30.5,30.56,30.5,30.56,40400.0,23.3374,23.3833,23.3374,23.3833,40400.0
2014-04-14 12:50:00,30.55,30.6,30.55,30.59,30000.0,23.3757,23.4139,23.3757,23.4063,30000.0
2014-04-14 13:00:00,30.6,30.65,30.59,30.61,61200.0,23.4139,23.4522,23.4063,23.4216,61200.0
2014-04-14 13:10:00,30.61,30.64,30.59,30.6,46600.0,23.4216,23.4445,23.4063,23.4139,46600.0
2014-04-14 13:20:00,30.6,30.61,30.54,30.55,68000.0,23.4139,23.4216,23.368,23.3757,68000.0
2014-04-14 13:30:00,30.55,30.63,30.54,30.61,116200.0,23.3757,23.4369,23.368,23.4216,116200.0
2014-04-14 13:40:00,30.61,30.63,30.54,30.54,54000.0,23.4216,23.4369,23.368,23.368,54000.0
2014-04-14 13:50:00,30.54,30.61,30.54,30.59,19400.0,23.368,23.4216,23.368,23.4063,19400.0
2014-04-14 14:00:00,30.59,30.65,30.56,30.65,32200.0,23.4063,23.4522,23.3833,23.4522,32200.0
2014-04-14 14:10:00,30.65,30.66,30.6,30.6,35000.0,23.4522,23.4598,23.4139,23.4139,35000.0
2014-04-14 14:20:00,30.6,30.6,30.54,30.55,29800.0,23.4139,23.4139,23.368,23.3757,29800.0
2014-04-14 14:30:00,30.55,30.56,30.51,30.54,24200.0,23.3757,23.3833,23.3451,23.368,24200.0
2014-04-14 14:40:00,30.55,30.56,30.52,30.55,23800.0,23.3757,23.3833,23.3527,23.3757,23800.0
2014-04-14 14:50:00,30.55,30.58,30.49,30.5,134400.0,23.3757,23.3986,23.3298,23.3374,134400.0
2014-04-14 15:00:00,30.5,30.52,30.4,30.43,93800.0,23.3374,23.3527,23.2609,23.2839,93800.0
2014-04-14 15:10:00,30.43,30.45,30.33,30.36,110200.0,23.2839,23.2992,23.2073,23.2303,110200.0
2014-04-14 15:20:00,30.36,30.45,30.35,30.4,128000.0,23.2303,23.2992,23.2226,23.2609,128000.0
2014-04-14 15:30:00,30.4,30.48,30.39,30.47,189000.0,23.2609,23.3221,23.2533,23.3145,189000.0
2014-04-14 15:40:00,30.48,30.54,30.44,30.53,222000.0,23.3221,23.368,23.2915,23.3604,222000.0
2014-04-14 15:50:00,30.53,30.61,30.52,30.6,346600.0,23.3604,23.4216,23.3527,23.4139,346600.0
2014-04-15 09:30:00,30.65,30.79,30.62,30.78,96000.0,23.4522,23.5593,23.4292,23.5517,96000.0
2014-04-15 09:40:00,30.79,30.9,30.71,30.88,76400.0,23.5593,23.6435,23.4981,23.6282,76400.0
2014-04-15 09:50:00,30.86,30.9,30.8,30.88,124200.0,23.6129,23.6435,23.567,23.6282,124200.0
2014-04-15 10:00:00,30.87,30.91,30.84,30.86,51200.0,23.6205,23.6511,23.5976,23.6129,51200.0
2014-04-15 10:10:00,30.86,30.86,30.74,30.78,48000.0,23.6129,23.6129,23.5211,23.5517,48000.0
2014-04-15 10:20:00,30.77,30.78,30.69,30.69,50800.0,23.544,23.5517,23.4828,23.4828,50800.0
2014-04-15 10:30:00,30.68,30.75,30.62,30.7,57400.0,23.4752,23.5287,23.4292,23.4905,57400.0
2014-04-15 10:40:00,30.71,30.78,30.71,30.74,53200.0,23.4981,23.5517,23.4981,23.5211,53200.0
2014-04-15 10:50:00,30.75,30.78,30.59,30.65,55200.0,23.5287,23.5517,23.4063,23.4522,55200.0
2014-04-15 11:00:00,30.64,30.67,30.57,30.62,50400.0,23.4445,23.4675,23.391,23.4292,50400.0
2014-04-15 11:10:00,30.62,30.64,30.56,30.59,36000.0,23.4292,23.4445,23.3833,23.4063,36000.0
2014-04-15 11:20:00,30.6,30.68,30.58,30.68,30400.0,23.4139,23.4752,23.3986,23.4752,30400.0
2014-04-15 11:30:00,30.68,30.74,30.66,30.66,37200.0,23.4752,23.5211,23.4598,23.4598,37200.0
2014-04-15 11:40:00,30.68,30.68,30.52,30.54,40800.0,23.4752,23.4752,23.3527,23.368,40800.0
2014-04-15 11:50:00,30.54,30.6,30.53,30.6,40400.0,23.368,23.4139,23.3604,23.4139,40400.0
2014-04-15 12:00:00,30.59,30.59,30.52,30.55,41000.0,23.4063,23.4063,23.3527,23.3757,41000.0
2014-04-15 12:10:00,30.55,30.57,30.51,30.52,26000.0,23.3757,23.391,23.3451,23.3527,26000.0
2014-04-15 12:20:00,30.52,30.54,30.48,30.54,37800.0,23.3527,23.368,23.3221,23.368,37800.0
2014-04-15 12:30:00,30.54,30.55,30.5,30.52,31000.0,23.368,23.3757,23.3374,23.3527,31000.0
2014-04-15 12:40:00,30.52,30.54,30.47,30.48,28600.0,23.3527,23.368,23.3145,23.3221,28600.0
2014-04-15 12:50:00,30.47,30.49,30.46,30.46,26200.0,23.3145,23.3298,23.3068,23.3068,26200.0
2014-04-15 13:00:00,30.46,30.51,30.43,30.5,40600.0,23.3068,23.3451,23.2839,23.3374,40600.0
2014-04-15 13:10:00,30.5,30.53,30.47,30.52,26400.0,23.3374,23.3604,23.3145,23.3527,26400.0
2014-04-15 13:20:00,30.53,30.54,30.49,30.54,34800.0,23.3604,23.368,23.3298,23.368,34800.0
2014-04-15 13:30:00,30.55,30.59,30.52,30.57,61200.0,23.3757,23.4063,23.3527,23.391,61200.0
2014-04-15 13:40:00,30.56,30.6,30.53,30.54,32400.0,23.3833,23.4139,23.3604,23.368,32400.0
2014-04-15 13:50:00,30.54,30.63,30.53,30.63,28000.0,23.368,23.4369,23.3604,23.4369,28000.0
2014-04-15 14:00:00,30.65,30.71,30.64,30.67,29600.0,23.4522,23.4981,23.4445,23.4675,29600.0
2014-04-15 14:10:00,30.68,30.7,30.64,30.66,41800.0,23.4752,23.4905,23.4445,23.4598,41800.0
2014-04-15 14:20:00,30.66,30.68,30.63,30.66,37600.0,23.4598,23.4752,23.4369,23.4598,37600.0
2014-04-15 14:30:00,30.66,30.73,30.66,30.71,28400.0,23.4598,23.5134,23.4598,23.4981,28400.0
2014-04-15 14:40:00,30.7,30.74,30.68,30.73,46200.0,23.4905,23.5211,23.4752,23.5134,46200.0
2014-04-15 14:50:00,30.73,30.77,30.71,30.71,37000.0,23.5134,23.544,23.4981,23.4981,37000.0
2014-04-15 15:00:00,30.71,30.75,30.67,30.7,50400.0,23.4981,23.5287,23.4675,23.4905,50400.0
2014-04-15 15:10:00,30.7,30.81,30.7,30.81,65000.0,23.4905,23.5746,23.4905,23.5746,65000.0
2014-04-15 15:20:00,30.82,30.82,30.71,30.76,63400.0,23.5823,23.5823,23.4981,23.5364,63400.0
2014-04-15 15:30:00,30.77,30.78,30.71,30.72,111200.0,23.544,23.5517,23.4981,23.5058,111200.0
2014-04-15 15:40:00,30.72,30.79,30.71,30.79,135200.0,23.5058,23.5593,23.4981,23.5593,135200.0
2014-04-15 15:50:00,30.79,30.82,30.78,30.81,313600.0,23.5593,23.5823,23.5517,23.5746,313600.0
2014-04-16 09:30:00,31.07,31.2,31.07,31.18,181200.0,23.7736,23.873,23.7736,23.8577,181200.0
2014-04-16 09:40:00,31.18,31.18,31.05,31.05,114600.0,23.8577,23.8577,23.7583,23.7583,114600.0
2014-04-16 09:50:00,31.05,31.17,31.05,31.11,124600.0,23.7583,23.8501,23.7583,23.8042,124600.0
2014-04-16 10:00:00,31.11,31.13,31.06,31.06,86400.0,23.8042,23.8195,23.7659,23.7659,86400.0
2014-04-16 10:10:00,31.06,31.09,31.03,31.08,37600.0,23.7659,23.7889,23.743,23.7812,37600.0
2014-04-16 10:20:00,31.08,31.1,31.02,31.04,30000.0,23.7812,23.7965,23.7353,23.7506,30000.0
2014-04-16 10:30:00,31.03,31.14,31.03,31.13,41400.0,23.743,23.8271,23.743,23.8195,41400.0
2014-04-16 10:40:00,31.13,31.14,31.06,31.12,48200.0,23.8195,23.8271,23.7659,23.8118,48200.0
2014-04-16 10:50:00,31.12,31.15,31.03,31.06,37000.0,23.8118,23.8348,23.743,23.7659,37000.0
2014-04-16 11:00:00,31.05,31.07,31.0,31.06,23000.0,23.7583,23.7736,23.72,23.7659,23000.0
2014-04-16 11:10:00,31.05,31.16,31.05,31.11,31600.0,23.7583,23.8424,23.7583,23.8042,31600.0
2014-04-16 11:20:00,31.11,31.16,31.1,31.15,44000.0,23.8042,23.8424,23.7965,23.8348,44000.0
2014-04-16 11:30:00,31.15,31.17,31.12,31.13,37400.0,23.8348,23.8501,23.8118,23.8195,37400.0
2014-04-16 11:40:00,31.13,31.18,31.11,31.18,46600.0,23.8195,23.8577,23.8042,23.8577,46600.0
2014-04-16 11:50:00,31.18,31.2,31.15,31.16,50800.0,23.8577,23.873,23.8348,23.8424,50800.0
2014-04-16 12:00:00,31.17,31.23,31.16,31.22,81400.0,23.8501,23.896,23.8424,23.8883,81400.0
2014-04-16 12:10:00,31.23,31.28,31.23,31.25,86200.0,23.896,23.9342,23.896,23.9113,86200.0
2014-04-16 12:20:00,31.25,31.25,31.21,31.22,38200.0,23.9113,23.9113,23.8807,23.8883,38200.0
2014-04-16 12:30:00,31.23,31.23,31.2,31.22,25600.0,23.896,23.896,23.873,23.8883,25600.0
2014-04-16 12:40:00,31.23,31.27,31.23,31.25,61000.0,23.896,23.9266,23.896,23.9113,61000.0
2014-04-16 12:50:00,31.27,31.27,31.24,31.24,33400.0,23.9266,23.9266,23.9036,23.9036,33400.0
2014-04-16 13:00:00,31.24,31.24,31.14,31.18,70400.0,23.9036,23.9036,23.8271,23.8577,70400.0
2014-04-16 13:10:00,31.18,31.2,31.15,31.19,66000.0,23.8577,23.873,23.8348,23.8654,66000.0
2014-04-16 13:20:00,31.18,31.24,31.17,31.23,36000.0,23.8577,23.9036,23.8501,23.896,36000.0
2014-04-16 13:30:00,31.22,31.23,31.18,31.18,36400.0,23.8883,23.896,23.8577,23.8577,36400.0
2014-04-16 13:40:00,31.19,31.22,31.17,31.22,41600.0,23.8654,23.8883,23.8501,23.8883,41600.0
2014-04-16 13:50:00,31.22,31.23,31.16,31.18,36400.0,23.8883,23.896,23.8424,23.8577,36400.0
2014-04-16 14:00:00,31.18,31.22,31.17,31.19,75000.0,23.8577,23.8883,23.8501,23.8654,75000.0
2014-04-16 14:10:00,31.18,31.22,31.13,31.15,21600.0,23.8577,23.8883,23.8195,23.8348,21600.0
2014-04-16 14:20:00,31.15,31.18,31.12,31.15,24400.0,23.8348,23.8577,23.8118,23.8348,24400.0
2014-04-16 14:30:00,31.17,31.21,31.16,31.19,38400.0,23.8501,23.8807,23.8424,23.8654,38400.0
2014-04-16 14:40:00,31.19,31.23,31.18,31.22,32000.0,23.8654,23.896,23.8577,23.8883,32000.0
2014-04-16 14:50:00,31.22,31.27,31.22,31.26,46400.0,23.8883,23.9266,23.8883,23.9189,46400.0
2014-04-16 15:00:00,31.27,31.27,31.22,31.25,58800.0,23.9266,23.9266,23.8883,23.9113,58800.0
2014-04-16 15:10:00,31.25,31.29,31.25,31.26,73000.0,23.9113,23.9419,23.9113,23.9189,73000.0
2014-04-16 15:20:00,31.25,31.28,31.23,31.27,50200.0,23.9113,23.9342,23.896,23.9266,50200.0
2014-04-16 15:30:00,31.28,31.28,31.24,31.27,85800.0,23.9342,23.9342,23.9036,23.9266,85800.0
2014-04-16 15:40:00,31.27,31.32,31.25,31.29,134600.0,23.9266,23.9649,23.9113,23.9419,134600.0
2014-04-16 15:50:00,31.29,31.32,31.27,31.31,414400.0,23.9419,23.9649,23.9266,23.9572,414400.0
2014-04-17 09:30:00,31.26,31.36,31.26,31.34,410200.0,23.9189,23.9955,23.9189,23.9802,410200.0
2014-04-17 09:40:00,31.35,31.48,31.33,31.44,77600.0,23.9878,24.0873,23.9725,24.0567,77600.0
2014-04-17 09:50:00,31.46,31.48,31.39,31.4,58800.0,24.072,24.0873,24.0184,24.0261,58800.0
2014-04-17 10:00:00,31.4,31.43,31.36,31.39,46400.0,24.0261,24.049,23.9955,24.0184,46400.0
2014-04-17 10:10:00,31.4,31.42,31.34,31.34,19200.0,24.0261,24.0414,23.9802,23.9802,19200.0
2014-04-17 10:20:00,31.34,31.36,31.3,31.36,27600.0,23.9802,23.9955,23.9496,23.9955,27600.0
2014-04-17 10:30:00,31.36,31.47,31.36,31.47,49400.0,23.9955,24.0796,23.9955,24.0796,49400.0
2014-04-17 10:40:00,31.47,31.52,31.47,31.48,43200.0,24.0796,24.1179,24.0796,24.0873,43200.0
2014-04-17 10:50:00,31.48,31.55,31.48,31.54,33400.0,24.0873,24.1408,24.0873,24.1332,33400.0
2014-04-17 11:00:00,31.54,31.55,31.52,31.54,56600.0,24.1332,24.1408,24.1179,24.1332,56600.0
2014-04-17 11:10:00,31.54,31.55,31.45,31.47,69600.0,24.1332,24.1408,24.0643,24.0796,69600.0
2014-04-17 11:20:00,31.47,31.52,31.47,31.49,30400.0,24.0796,24.1179,24.0796,24.0949,30400.0
2014-04-17 11:30:00,31.5,31.53,31.48,31.52,41600.0,24.1026,24.1255,24.0873,24.1179,41600.0
2014-04-17 11:40:00,31.52,31.53,31.48,31.48,24400.0,24.1179,24.1255,24.0873,24.0873,24400.0
2014-04-17 11:50:00,31.46,31.48,31.46,31.48,26600.0,24.072,24.0873,24.072,24.0873,26600.0
2014-04-17 12:00:00,31.48,31.52,31.47,31.51,32000.0,24.0873,24.1179,24.0796,24.1102,32000.0
2014-04-17 12:10:00,31.51,31.52,31.45,31.45,24600.0,24.1102,24.1179,24.0643,24.0643,24600.0
2014-04-17 12:20:00,31.45,31.5,31.45,31.48,28200.0,24.0643,24.1026,24.0643,24.0873,28200.0
2014-04-17 12:30:00,31.48,31.51,31.48,31.5,22200.0,24.0873,24.1102,24.0873,24.1026,22200.0
2014-04-17 12:40:00,31.5,31.53,31.5,31.52,24200.0,24.1026,24.1255,24.1026,24.1179,24200.0
2014-04-17 12:50:00,31.52,31.53,31.5,31.52,24000.0,24.1179,24.1255,24.1026,24.1179,24000.0
2014-04-17 13:00:00,31.52,31.52,31.49,31.49,57400.0,24.1179,24.1179,24.0949,24.0949,57400.0
2014-04-17 13:10:00,31.5,31.53,31.49,31.5,47600.0,24.1026,24.1255,24.0949,24.1026,47600.0
2014-04-17 13:20:00,31.5,31.54,31.5,31.51,23000.0,24.1026,24.1332,24.1026,24.1102,23000.0
2014-04-17 13:30:00,31.52,31.56,31.5,31.53,31400.0,24.1179,24.1485,24.1026,24.1255,31400.0
2014-04-17 13:40:00,31.54,31.61,31.54,31.6,53200.0,24.1332,24.1868,24.1332,24.1791,53200.0
2014-04-17 13:50:00,31.6,31.61,31.6,31.6,35600.0,24.1791,24.1868,24.1791,24.1791,35600.0
2014-04-17 14:00:00,31.6,31.6,31.54,31.57,54200.0,24.1791,24.1791,24.1332,24.1561,54200.0
2014-04-17 14:10:00,31.57,31.58,31.53,31.55,30000.0,24.1561,24.1638,24.1255,24.1408,30000.0
2014-04-17 14:20:00,31.55,31.58,31.54,31.57,68000.0,24.1408,24.1638,24.1332,24.1561,68000.0
2014-04-17 14:30:00,31.57,31.57,31.55,31.55,27000.0,24.1561,24.1561,24.1408,24.1408,27000.0
2014-04-17 14:40:00,31.55,31.56,31.5,31.5,41000.0,24.1408,24.1485,24.1026,24.1026,41000.0
2014-04-17 14:50:00,31.51,31.55,31.51,31.54,50000.0,24.1102,24.1408,24.1102,24.1332,50000.0
2014-04-17 15:00:00,31.54,31.59,31.53,31.59,51000.0,24.1332,24.1714,24.1255,24.1714,51000.0
2014-04-17 15:10:00,31.59,31.6,31.57,31.58,72800.0,24.1714,24.1791,24.1561,24.1638,72800.0
2014-04-17 15:20:00,31.58,31.58,31.53,31.54,67600.0,24.1638,24.1638,24.1255,24.1332,67600.0
2014-04-17 15:30:00,31.54,31.55,31.5,31.52,89800.0,24.1332,24.1408,24.1026,24.1179,89800.0
2014-04-17 15:40:00,31.51,31.57,31.5,31.56,134800.0,24.1102,24.1561,24.1026,24.1485,134800.0
2014-04-17 15:50:00,31.56,31.57,31.52,31.53,245400.0,24.1485,24.1561,24.1179,24.1255,245400.0
2014-04-21 09:30:00,31.33,31.48,31.27,31.33,202200.0,23.9725,24.0873,23.9266,23.9725,202200.0
2014-04-21 09:40:00,31.36,31.41,31.25,31.27,88200.0,23.9955,24.0337,23.9113,23.9266,88200.0
2014-04-21 09:50:00,31.28,31.36,31.28,31.34,37000.0,23.9342,23.9955,23.9342,23.9802,37000.0
2014-04-21 10:00:00,31.34,31.43,31.33,31.42,155000.0,23.9802,24.049,23.9725,24.0414,155000.0
2014-04-21 10:10:00,31.43,31.48,31.39,31.43,47200.0,24.049,24.0873,24.0184,24.049,47200.0
2014-04-21 10:20:00,31.43,31.43,31.33,31.33,32600.0,24.049,24.049,23.9725,23.9725,32600.0
2014-04-21 10:30:00,31.34,31.35,31.29,31.29,19000.0,23.9802,23.9878,23.9419,23.9419,19000.0
2014-04-21 10:40:00,31.3,31.31,31.26,31.3,41600.0,23.9496,23.9572,23.9189,23.9496,41600.0
2014-04-21 10:50:00,31.29,31.32,31.27,31.3,30400.0,23.9419,23.9649,23.9266,23.9496,30400.0
2014-04-21 11:00:00,31.31,31.32,31.27,31.29,22000.0,23.9572,23.9649,23.9266,23.9419,22000.0
2014-04-21 11:10:00,31.29,31.33,31.29,31.32,37800.0,23.9419,23.9725,23.9419,23.9649,37800.0
2014-04-21 11:20:00,31.31,31.32,31.28,31.3,26200.0,23.9572,23.9649,23.9342,23.9496,26200.0
2014-04-21 11:30:00,31.29,31.33,31.29,31.31,17800.0,23.9419,23.9725,23.9419,23.9572,17800.0
2014-04-21 11:40:00,31.32,31.33,31.3,31.3,13600.0,23.9649,23.9725,23.9496,23.9496,13600.0
2014-04-21 11:50:00,31.3,31.35,31.3,31.34,13600.0,23.9496,23.9878,23.9496,23.9802,13600.0
2014-04-21 12:00:00,31.35,31.38,31.33,31.36,70400.0,23.9878,24.0108,23.9725,23.9955,70400.0
2014-04-21 12:10:00,31.37,31.38,31.35,31.35,141400.0,24.0031,24.0108,23.9878,23.9878,141400.0
2014-04-21 12:20:00,31.35,31.36,31.33,31.35,27800.0,23.9878,23.9955,23.9725,23.9878,27800.0
2014-04-21 12:30:00,31.36,31.38,31.33,31.36,62000.0,23.9955,24.0108,23.9725,23.9955,62000.0
2014-04-21 12:40:00,31.36,31.39,31.34,31.35,18200.0,23.9955,24.0184,23.9802,23.9878,18200.0
2014-04-21 12:50:00,31.36,31.36,31.34,31.35,25800.0,23.9955,23.9955,23.9802,23.9878,25800.0
2014-04-21 13:00:00,31.35,31.36,31.34,31.34,18800.0,23.9878,23.9955,23.9802,23.9802,18800.0
2014-04-21 13:10:00,31.33,31.36,31.32,31.36,24800.0,23.9725,23.9955,23.9649,23.9955,24800.0
2014-04-21 13:20:00,31.36,31.36,31.34,31.35,15800.0,23.9955,23.9955,23.9802,23.9878,15800.0
2014-04-21 13:30:00,31.35,31.35,31.32,31.34,25000.0,23.9878,23.9878,23.9649,23.9802,25000.0
2014-04-21 13:40:00,31.34,31.34,31.3,31.31,25200.0,23.9802,23.9802,23.9496,23.9572,25200.0
2014-04-21 13:50:00,31.31,31.36,31.31,31.36,59200.0,23.9572,23.9955,23.9572,23.9955,59200.0
2014-04-21 14:00:00,31.36,31.38,31.35,31.36,37800.0,23.9955,24.0108,23.9878,23.9955,37800.0
2014-04-21 14:10:00,31.36,31.38,31.35,31.38,26000.0,23.9955,24.0108,23.9878,24.0108,26000.0
2014-04-21 14:20:00,31.38,31.39,31.36,31.38,29800.0,24.0108,24.0184,23.9955,24.0108,29800.0
2014-04-21 14:30:00,31.38,31.39,31.36,31.39,26800.0,24.0108,24.0184,23.9955,24.0184,26800.0
2014-04-21 14:40:00,31.39,31.39,31.33,31.35,24200.0,24.0184,24.0184,23.9725,23.9878,24200.0
2014-04-21 14:50:00,31.35,31.36,31.32,31.35,24800.0,23.9878,23.9955,23.9649,23.9878,24800.0
2014-04-21 15:00:00,31.36,31.36,31.32,31.32,20600.0,23.9955,23.9955,23.9649,23.9649,20600.0
2014-04-21 15:10:00,31.32,31.35,31.31,31.33,45200.0,23.9649,23.9878,23.9572,23.9725,45200.0
2014-04-21 15:20:00,31.33,31.33,31.31,31.32,32600.0,23.9725,23.9725,23.9572,23.9649,32600.0
2014-04-21 15:30:00,31.32,31.33,31.3,31.32,63200.0,23.9649,23.9725,23.9496,23.9649,63200.0
2014-04-21 15:40:00,31.32,31.36,31.32,31.35,83000.0,23.9649,23.9955,23.9649,23.9878,83000.0
2014-04-21 15:50:00,31.35,31.36,31.34,31.34,172000.0,23.9878,23.9955,23.9802,23.9802,172000.0
2014-04-22 09:30:00,31.33,31.33,31.22,31.23,87800.0,23.9725,23.9725,23.8883,23.896,87800.0
2014-04-22 09:40:00,31.24,31.32,31.16,31.29,256200.0,23.9036,23.9649,23.8424,23.9419,256200.0
2014-04-22 09:50:00,31.29,31.44,31.26,31.44,70800.0,23.9419,24.0567,23.9189,24.0567,70800.0
2014-04-22 10:00:00,31.44,31.46,31.39,31.4,28600.0,24.0567,24.072,24.0184,24.0261,28600.0
2014-04-22 10:10:00,31.41,31.43,31.36,31.38,60200.0,24.0337,24.049,23.9955,24.0108,60200.0
2014-04-22 10:20:00,31.39,31.43,31.35,31.43,50000.0,24.0184,24.049,23.9878,24.049,50000.0
2014-04-22 10:30:00,31.44,31.46,31.42,31.45,41400.0,24.0567,24.072,24.0414,24.0643,41400.0
2014-04-22 10:40:00,31.46,31.48,31.43,31.43,16600.0,24.072,24.0873,24.049,24.049,16600.0
2014-04-22 10:50:00,31.43,31.46,31.43,31.45,32000.0,24.049,24.072,24.049,24.0643,32000.0
2014-04-22 11:00:00,31.46,31.53,31.45,31.45,40600.0,24.072,24.1255,24.0643,24.0643,40600.0
2014-04-22 11:10:00,31.45,31.47,31.43,31.47,11000.0,24.0643,24.0796,24.049,24.0796,11000.0
2014-04-22 11:20:00,31.48,31.5,31.47,31.49,21400.0,24.0873,24.1026,24.0796,24.0949,21400.0
2014-04-22 11:30:00,31.49,31.51,31.48,31.49,25200.0,24.0949,24.1102,24.0873,24.0949,25200.0
2014-04-22 11:40:00,31.5,31.5,31.44,31.45,27400.0,24.1026,24.1026,24.0567,24.0643,27400.0
2014-04-22 11:50:00,31.44,31.47,31.44,31.47,37000.0,24.0567,24.0796,24.0567,24.0796,37000.0
2014-04-22 12:00:00,31.48,31.5,31.48,31.49,21600.0,24.0873,24.1026,24.0873,24.0949,21600.0
2014-04-22 12:10:00,31.49,31.5,31.47,31.48,29200.0,24.0949,24.1026,24.0796,24.0873,29200.0
2014-04-22 12:20:00,31.48,31.49,31.46,31.46,111000.0,24.0873,24.0949,24.072,24.072,111000.0
2014-04-22 12:30:00,31.47,31.48,31.44,31.46,102000.0,24.0796,24.0873,24.0567,24.072,102000.0
2014-04-22 12:40:00,31.45,31.47,31.45,31.46,42800.0,24.0643,24.0796,24.0643,24.072,42800.0
2014-04-22 12:50:00,31.46,31.46,31.43,31.45,37000.0,24.072,24.072,24.049,24.0643,37000.0
2014-04-22 13:00:00,31.45,31.45,31.41,31.41,27600.0,24.0643,24.0643,24.0337,24.0337,27600.0
2014-04-22 13:10:00,31.42,31.45,31.4,31.43,36200.0,24.0414,24.0643,24.0261,24.049,36200.0
2014-04-22 13:20:00,31.43,31.43,31.43,31.43,36400.0,24.049,24.049,24.049,24.049,36400.0
2014-04-22 13:30:00,31.43,31.46,31.42,31.44,45800.0,24.049,24.072,24.0414,24.0567,45800.0
2014-04-22 13:40:00,31.44,31.46,31.43,31.44,32200.0,24.0567,24.072,24.049,24.0567,32200.0
2014-04-22 13:50:00,31.44,31.45,31.42,31.42,26000.0,24.0567,24.0643,24.0414,24.0414,26000.0
2014-04-22 14:00:00,31.42,31.42,31.4,31.41,48600.0,24.0414,24.0414,24.0261,24.0337,48600.0
2014-04-22 14:10:00,31.41,31.41,31.39,31.41,42000.0,24.0337,24.0337,24.0184,24.0337,42000.0
2014-04-22 14:20:00,31.42,31.43,31.41,31.42,32400.0,24.0414,24.049,24.0337,24.0414,32400.0
2014-04-22 14:30:00,31.42,31.43,31.41,31.43,35800.0,24.0414,24.049,24.0337,24.049,35800.0
2014-04-22 14:40:00,31.43,31.43,31.4,31.42,43000.0,24.049,24.049,24.0261,24.0414,43000.0
2014-04-22 14:50:00,31.42,31.43,31.41,31.42,60400.0,24.0414,24.049,24.0337,24.0414,60400.0
2014-04-22 15:00:00,31.42,31.43,31.41,31.41,53000.0,24.0414,24.049,24.0337,24.0337,53000.0
2014-04-22 15:10:00,31.41,31.42,31.4,31.41,52400.0,24.0337,24.0414,24.0261,24.0337,52400.0
2014-04-22 15:20:00,31.41,31.42,31.38,31.39,95200.0,24.0337,24.0414,24.0108,24.0184,95200.0
2014-04-22 15:30:00,31.38,31.39,31.36,31.36,104800.0,24.0108,24.0184,23.9955,23.9955,104800.0
2014-04-22 15:40:00,31.36,31.4,31.36,31.38,177800.0,23.9955,24.0261,23.9955,24.0108,177800.0
2014-04-22 15:50:00,31.39,31.41,31.36,31.39,491600.0,24.0184,24.0337,23.9955,24.0184,491600.0
2014-04-23 09:30:00,31.4,31.45,31.36,31.39,180800.0,24.0261,24.0643,23.9955,24.0184,180800.0
2014-04-23 09:40:00,31.4,31.4,31.29,31.29,104800.0,24.0261,24.0261,23.9419,23.9419,104800.0
2014-04-23 09:50:00,31.29,31.34,31.28,31.3,27000.0,23.9419,23.9802,23.9342,23.9496,27000.0
2014-04-23 10:00:00,31.3,31.31,31.24,31.27,76000.0,23.9496,23.9572,23.9036,23.9266,76000.0
2014-04-23 10:10:00,31.26,31.35,31.25,31.33,52800.0,23.9189,23.9878,23.9113,23.9725,52800.0
2014-04-23 10:20:00,31.33,31.39,31.32,31.35,35800.0,23.9725,24.0184,23.9649,23.9878,35800.0
2014-04-23 10:30:00,31.34,31.35,31.31,31.32,52000.0,23.9802,23.9878,23.9572,23.9649,52000.0
2014-04-23 10:40:00,31.32,31.34,31.3,31.31,58200.0,23.9649,23.9802,23.9496,23.9572,58200.0
2014-04-23 10:50:00,31.3,31.34,31.28,31.32,48000.0,23.9496,23.9802,23.9342,23.9649,48000.0
2014-04-23 11:00:00,31.31,31.33,31.3,31.32,35200.0,23.9572,23.9725,23.9496,23.9649,35200.0
2014-04-23 11:10:00,31.33,31.33,31.25,31.25,33600.0,23.9725,23.9725,23.9113,23.9113,33600.0
2014-04-23 11:20:00,31.25,31.28,31.23,31.25,47600.0,23.9113,23.9342,23.896,23.9113,47600.0
2014-04-23 11:30:00,31.25,31.31,31.25,31.3,33600.0,23.9113,23.9572,23.9113,23.9496,33600.0
2014-04-23 11:40:00,31.29,31.32,31.27,31.32,38800.0,23.9419,23.9649,23.9266,23.9649,38800.0
2014-04-23 11:50:00,31.32,31.34,31.3,31.31,60000.0,23.9649,23.9802,23.9496,23.9572,60000.0
2014-04-23 12:00:00,31.31,31.31,31.27,31.28,28400.0,23.9572,23.9572,23.9266,23.9342,28400.0
2014-04-23 12:10:00,31.28,31.29,31.26,31.27,15200.0,23.9342,23.9419,23.9189,23.9266,15200.0
2014-04-23 12:20:00,31.27,31.27,31.25,31.27,54000.0,23.9266,23.9266,23.9113,23.9266,54000.0
2014-04-23 12:30:00,31.27,31.32,31.27,31.31,28400.0,23.9266,23.9649,23.9266,23.9572,28400.0
2014-04-23 12:40:00,31.31,31.34,31.31,31.31,42600.0,23.9572,23.9802,23.9572,23.9572,42600.0
2014-04-23 12:50:00,31.31,31.32,31.29,31.29,31400.0,23.9572,23.9649,23.9419,23.9419,31400.0
2014-04-23 13:00:00,31.3,31.31,31.28,31.28,35000.0,23.9496,23.9572,23.9342,23.9342,35000.0
2014-04-23 13:10:00,31.28,31.31,31.27,31.3,23600.0,23.9342,23.9572,23.9266,23.9496,23600.0
2014-04-23 13:20:00,31.3,31.32,31.29,31.32,34200.0,23.9496,23.9649,23.9419,23.9649,34200.0
2014-04-23 13:30:00,31.32,31.32,31.29,31.29,27800.0,23.9649,23.9649,23.9419,23.9419,27800.0
2014-04-23 13:40:00,31.28,31.31,31.28,31.3,21200.0,23.9342,23.9572,23.9342,23.9496,21200.0
2014-04-23 13:50:00,31.3,31.33,31.3,31.31,28000.0,23.9496,23.9725,23.9496,23.9572,28000.0
2014-04-23 14:00:00,31.31,31.33,31.31,31.32,26000.0,23.9572,23.9725,23.9572,23.9649,26000.0
2014-04-23 14:10:00,31.32,31.32,31.29,31.29,31000.0,23.9649,23.9649,23.9419,23.9419,31000.0
2014-04-23 14:20:00,31.29,31.33,31.29,31.31,103000.0,23.9419,23.9725,23.9419,23.9572,103000.0
2014-04-23 14:30:00,31.31,31.33,31.3,31.33,46000.0,23.9572,23.9725,23.9496,23.9725,46000.0
2014-04-23 14:40:00,31.33,31.34,31.32,31.32,30800.0,23.9725,23.9802,23.9649,23.9649,30800.0
2014-04-23 14:50:00,31.33,31.36,31.33,31.35,40000.0,23.9725,23.9955,23.9725,23.9878,40000.0
2014-04-23 15:00:00,31.35,31.36,31.33,31.33,135200.0,23.9878,23.9955,23.9725,23.9725,135200.0
2014-04-23 15:10:00,31.33,31.33,31.3,31.32,359000.0,23.9725,23.9725,23.9496,23.9649,359000.0
2014-04-23 15:20:00,31.32,31.33,31.31,31.33,42800.0,23.9649,23.9725,23.9572,23.9725,42800.0
2014-04-23 15:30:00,31.33,31.35,31.32,31.35,85000.0,23.9725,23.9878,23.9649,23.9878,85000.0
2014-04-23 15:40:00,31.35,31.38,31.33,31.38,104200.0,23.9878,24.0108,23.9725,24.0108,104200.0
2014-04-23 15:50:00,31.38,31.38,31.35,31.35,238000.0,24.0108,24.0108,23.9878,23.9878,238000.0
2014-04-24 09:30:00,31.46,31.46,31.35,31.36,88000.0,24.072,24.072,23.9878,23.9955,88000.0
2014-04-24 09:40:00,31.34,31.36,31.17,31.18,56600.0,23.9802,23.9955,23.8501,23.8577,56600.0
2014-04-24 09:50:00,31.18,31.23,31.13,31.14,122000.0,23.8577,23.896,23.8195,23.8271,122000.0
2014-04-24 10:00:00,31.13,31.13,30.97,30.99,157400.0,23.8195,23.8195,23.697,23.7124,157400.0
2014-04-24 10:10:00,31.0,31.11,30.99,31.09,97200.0,23.72,23.8042,23.7124,23.7889,97200.0
2014-04-24 10:20:00,31.09,31.13,31.06,31.1,91000.0,23.7889,23.8195,23.7659,23.7965,91000.0
2014-04-24 10:30:00,31.1,31.11,31.07,31.07,99200.0,23.7965,23.8042,23.7736,23.7736,99200.0
2014-04-24 10:40:00,31.07,31.07,30.96,30.97,101000.0,23.7736,23.7736,23.6894,23.697,101000.0
2014-04-24 10:50:00,30.97,30.99,30.93,30.98,66800.0,23.697,23.7124,23.6664,23.7047,66800.0
2014-04-24 11:00:00,30.98,31.1,30.94,31.09,96000.0,23.7047,23.7965,23.6741,23.7889,96000.0
2014-04-24 11:10:00,31.09,31.12,31.09,31.11,73400.0,23.7889,23.8118,23.7889,23.8042,73400.0
2014-04-24 11:20:00,31.11,31.17,31.11,31.11,63600.0,23.8042,23.8501,23.8042,23.8042,63600.0
2014-04-24 11:30:00,31.11,31.14,31.1,31.14,95200.0,23.8042,23.8271,23.7965,23.8271,95200.0
2014-04-24 11:40:00,31.14,31.14,31.06,31.06,26800.0,23.8271,23.8271,23.7659,23.7659,26800.0
2014-04-24 11:50:00,31.06,31.06,31.03,31.04,58800.0,23.7659,23.7659,23.743,23.7506,58800.0
2014-04-24 12:00:00,31.04,31.07,31.04,31.06,48200.0,23.7506,23.7736,23.7506,23.7659,48200.0
2014-04-24 12:10:00,31.07,31.08,31.06,31.06,27800.0,23.7736,23.7812,23.7659,23.7659,27800.0
2014-04-24 12:20:00,31.05,31.08,31.04,31.04,43200.0,23.7583,23.7812,23.7506,23.7506,43200.0
2014-04-24 12:30:00,31.04,31.1,31.04,31.09,41600.0,23.7506,23.7965,23.7506,23.7889,41600.0
2014-04-24 12:40:00,31.1,31.1,31.06,31.06,51200.0,23.7965,23.7965,23.7659,23.7659,51200.0
2014-04-24 12:50:00,31.05,31.11,31.05,31.11,25400.0,23.7583,23.8042,23.7583,23.8042,25400.0
2014-04-24 13:00:00,31.11,31.13,31.06,31.06,43000.0,23.8042,23.8195,23.7659,23.7659,43000.0
2014-04-24 13:10:00,31.06,31.07,31.03,31.05,55200.0,23.7659,23.7736,23.743,23.7583,55200.0
2014-04-24 13:20:00,31.05,31.05,31.03,31.03,461800.0,23.7583,23.7583,23.743,23.743,461800.0
2014-04-24 13:30:00,31.03,31.04,30.99,30.99,70000.0,23.743,23.7506,23.7124,23.7124,70000.0
2014-04-24 13:40:00,30.98,31.02,30.97,30.97,60600.0,23.7047,23.7353,23.697,23.697,60600.0
2014-04-24 13:50:00,30.98,30.98,30.95,30.96,52400.0,23.7047,23.7047,23.6817,23.6894,52400.0
2014-04-24 14:00:00,30.96,30.99,30.95,30.96,51600.0,23.6894,23.7124,23.6817,23.6894,51600.0
2014-04-24 14:10:00,30.96,30.98,30.92,30.97,53600.0,23.6894,23.7047,23.6588,23.697,53600.0
2014-04-24 14:20:00,30.98,30.98,30.95,30.97,43600.0,23.7047,23.7047,23.6817,23.697,43600.0
2014-04-24 14:30:00,30.98,31.03,30.97,31.03,52000.0,23.7047,23.743,23.697,23.743,52000.0
2014-04-24 14:40:00,31.03,31.03,30.99,31.0,39600.0,23.743,23.743,23.7124,23.72,39600.0
2014-04-24 14:50:00,31.0,31.03,30.99,31.03,68400.0,23.72,23.743,23.7124,23.743,68400.0
2014-04-24 15:00:00,31.03,31.05,31.02,31.02,49200.0,23.743,23.7583,23.7353,23.7353,49200.0
2014-04-24 15:10:00,31.02,31.02,31.0,31.02,57800.0,23.7353,23.7353,23.72,23.7353,57800.0
2014-04-24 15:20:00,31.02,31.04,31.0,31.04,98400.0,23.7353,23.7506,23.72,23.7506,98400.0
2014-04-24 15:30:00,31.04,31.07,31.04,31.05,109000.0,23.7506,23.7736,23.7506,23.7583,109000.0
2014-04-24 15:40:00,31.05,31.11,31.03,31.05,244200.0,23.7583,23.8042,23.743,23.7583,244200.0
2014-04-24 15:50:00,31.05,31.08,31.03,31.08,310800.0,23.7583,23.7812,23.743,23.7812,310800.0
2014-04-25 09:30:00,31.0,31.06,30.89,30.89,237800.0,23.72,23.7659,23.6358,23.6358,237800.0
2014-04-25 09:40:00,30.9,31.0,30.89,30.93,502800.0,23.6435,23.72,23.6358,23.6664,502800.0
2014-04-25 09:50:00,30.93,30.97,30.89,30.89,67800.0,23.6664,23.697,23.6358,23.6358,67800.0
2014-04-25 10:00:00,30.9,30.96,30.88,30.96,31000.0,23.6435,23.6894,23.6282,23.6894,31000.0
2014-04-25 10:10:00,30.96,31.0,30.93,31.0,81800.0,23.6894,23.72,23.6664,23.72,81800.0
2014-04-25 10:20:00,30.99,31.03,30.96,30.96,57800.0,23.7124,23.743,23.6894,23.6894,57800.0
2014-04-25 10:30:00,30.96,30.98,30.9,30.94,53600.0,23.6894,23.7047,23.6435,23.6741,53600.0
2014-04-25 10:40:00,30.93,30.96,30.9,30.93,37200.0,23.6664,23.6894,23.6435,23.6664,37200.0
2014-04-25 10:50:00,30.94,30.95,30.88,30.9,47000.0,23.6741,23.6817,23.6282,23.6435,47000.0
2014-04-25 11:00:00,30.89,30.9,30.86,30.88,37200.0,23.6358,23.6435,23.6129,23.6282,37200.0
2014-04-25 11:10:00,30.88,30.92,30.86,30.92,31200.0,23.6282,23.6588,23.6129,23.6588,31200.0
2014-04-25 11:20:00,30.92,30.98,30.9,30.97,30600.0,23.6588,23.7047,23.6435,23.697,30600.0
2014-04-25 11:30:00,30.98,30.99,30.95,30.97,49000.0,23.7047,23.7124,23.6817,23.697,49000.0
2014-04-25 11:40:00,30.98,31.03,30.95,31.03,73600.0,23.7047,23.743,23.6817,23.743,73600.0
2014-04-25 11:50:00,31.03,31.07,31.03,31.03,94400.0,23.743,23.7736,23.743,23.743,94400.0
2014-04-25 12:00:00,31.04,31.05,31.0,31.03,56200.0,23.7506,23.7583,23.72,23.743,56200.0
2014-04-25 12:10:00,31.03,31.03,31.0,31.0,39800.0,23.743,23.743,23.72,23.72,39800.0
2014-04-25 12:20:00,31.0,31.02,30.97,31.01,21600.0,23.72,23.7353,23.697,23.7277,21600.0
2014-04-25 12:30:00,31.0,31.01,30.98,30.98,31800.0,23.72,23.7277,23.7047,23.7047,31800.0
2014-04-25 12:40:00,30.97,31.0,30.95,30.95,19200.0,23.697,23.72,23.6817,23.6817,19200.0
2014-04-25 12:50:00,30.94,30.97,30.94,30.95,23000.0,23.6741,23.697,23.6741,23.6817,23000.0
2014-04-25 13:00:00,30.95,30.95,30.88,30.91,39800.0,23.6817,23.6817,23.6282,23.6511,39800.0
2014-04-25 13:10:00,30.91,30.92,30.89,30.9,29000.0,23.6511,23.6588,23.6358,23.6435,29000.0
2014-04-25 13:20:00,30.91,30.93,30.9,30.92,29000.0,23.6511,23.6664,23.6435,23.6588,29000.0
2014-04-25 13:30:00,30.92,30.92,30.86,30.87,25000.0,23.6588,23.6588,23.6129,23.6205,25000.0
2014-04-25 13:40:00,30.88,30.91,30.86,30.9,28200.0,23.6282,23.6511,23.6129,23.6435,28200.0
2014-04-25 13:50:00,30.89,30.91,30.89,30.91,28000.0,23.6358,23.6511,23.6358,23.6511,28000.0
2014-04-25 14:00:00,30.9,30.91,30.89,30.9,35000.0,23.6435,23.6511,23.6358,23.6435,35000.0
2014-04-25 14:10:00,30.9,30.9,30.84,30.86,88600.0,23.6435,23.6435,23.5976,23.6129,88600.0
2014-04-25 14:20:00,30.86,30.86,30.79,30.8,79000.0,23.6129,23.6129,23.5593,23.567,79000.0
2014-04-25 14:30:00,30.8,30.86,30.78,30.83,123000.0,23.567,23.6129,23.5517,23.5899,123000.0
2014-04-25 14:40:00,30.83,30.87,30.83,30.84,42200.0,23.5899,23.6205,23.5899,23.5976,42200.0
2014-04-25 14:50:00,30.85,30.89,30.84,30.84,24200.0,23.6052,23.6358,23.5976,23.5976,24200.0
2014-04-25 15:00:00,30.84,30.91,30.83,30.9,47800.0,23.5976,23.6511,23.5899,23.6435,47800.0
2014-04-25 15:10:00,30.9,30.92,30.86,30.91,52800.0,23.6435,23.6588,23.6129,23.6511,52800.0
2014-04-25 15:20:00,30.9,30.97,30.9,30.96,62400.0,23.6435,23.697,23.6435,23.6894,62400.0
2014-04-25 15:30:00,30.96,30.99,30.93,30.93,153200.0,23.6894,23.7124,23.6664,23.6664,153200.0
2014-04-25 15:40:00,30.93,30.98,30.92,30.95,150400.0,23.6664,23.7047,23.6588,23.6817,150400.0
2014-04-25 15:50:00,30.95,30.96,30.91,30.93,276200.0,23.6817,23.6894,23.6511,23.6664,276200.0
2014-04-28 09:30:00,31.11,31.18,30.93,30.95,82400.0,23.8042,23.8577,23.6664,23.6817,82400.0
2014-04-28 09:40:00,30.93,31.0,30.92,30.93,45400.0,23.6664,23.72,23.6588,23.6664,45400.0
2014-04-28 09:50:00,30.93,30.97,30.93,30.96,26000.0,23.6664,23.697,23.6664,23.6894,26000.0
2014-04-28 10:00:00,30.93,31.01,30.93,31.0,71800.0,23.6664,23.7277,23.6664,23.72,71800.0
2014-04-28 10:10:00,31.0,31.13,31.0,31.13,67400.0,23.72,23.8195,23.72,23.8195,67400.0
2014-04-28 10:20:00,31.13,31.14,31.1,31.11,177200.0,23.8195,23.8271,23.7965,23.8042,177200.0
2014-04-28 10:30:00,31.11,31.17,31.1,31.13,273800.0,23.8042,23.8501,23.7965,23.8195,273800.0
2014-04-28 10:40:00,31.14,31.17,31.11,31.11,39400.0,23.8271,23.8501,23.8042,23.8042,39400.0
2014-04-28 10:50:00,31.12,31.13,31.07,31.08,52800.0,23.8118,23.8195,23.7736,23.7812,52800.0
2014-04-28 11:00:00,31.08,31.13,31.07,31.08,33000.0,23.7812,23.8195,23.7736,23.7812,33000.0
2014-04-28 11:10:00,31.08,31.09,31.05,31.07,124600.0,23.7812,23.7889,23.7583,23.7736,124600.0
2014-04-28 11:20:00,31.06,31.06,30.97,30.97,36200.0,23.7659,23.7659,23.697,23.697,36200.0
2014-04-28 11:30:00,30.97,31.04,30.96,31.04,23600.0,23.697,23.7506,23.6894,23.7506,23600.0
2014-04-28 11:40:00,31.04,31.04,30.99,31.0,35400.0,23.7506,23.7506,23.7124,23.72,35400.0
2014-04-28 11:50:00,31.01,31.02,30.85,30.85,43200.0,23.7277,23.7353,23.6052,23.6052,43200.0
2014-04-28 12:00:00,30.85,30.89,30.83,30.83,62200.0,23.6052,23.6358,23.5899,23.5899,62200.0
2014-04-28 12:10:00,30.84,30.88,30.84,30.86,45200.0,23.5976,23.6282,23.5976,23.6129,45200.0
2014-04-28 12:20:00,30.86,30.88,30.85,30.86,63000.0,23.6129,23.6282,23.6052,23.6129,63000.0
2014-04-28 12:30:00,30.86,30.87,30.84,30.84,38000.0,23.6129,23.6205,23.5976,23.5976,38000.0
2014-04-28 12:40:00,30.83,30.85,30.81,30.81,23400.0,23.5899,23.6052,23.5746,23.5746,23400.0
2014-04-28 12:50:00,30.81,30.82,30.78,30.81,40200.0,23.5746,23.5823,23.5517,23.5746,40200.0
2014-04-28 13:00:00,30.8,30.8,30.7,30.7,59400.0,23.567,23.567,23.4905,23.4905,59400.0
2014-04-28 13:10:00,30.71,30.72,30.69,30.7,44000.0,23.4981,23.5058,23.4828,23.4905,44000.0
2014-04-28 13:20:00,30.69,30.71,30.61,30.65,101400.0,23.4828,23.4981,23.4216,23.4522,101400.0
2014-04-28 13:30:00,30.65,30.66,30.59,30.65,96800.0,23.4522,23.4598,23.4063,23.4522,96800.0
2014-04-28 13:40:00,30.64,30.66,30.6,30.62,128400.0,23.4445,23.4598,23.4139,23.4292,128400.0
2014-04-28 13:50:00,30.64,30.67,30.6,30.61,63400.0,23.4445,23.4675,23.4139,23.4216,63400.0
2014-04-28 14:00:00,30.61,30.63,30.57,30.63,52600.0,23.4216,23.4369,23.391,23.4369,52600.0
2014-04-28 14:10:00,30.63,30.74,30.63,30.74,45400.0,23.4369,23.5211,23.4369,23.5211,45400.0
2014-04-28 14:20:00,30.73,30.75,30.72,30.74,26600.0,23.5134,23.5287,23.5058,23.5211,26600.0
2014-04-28 14:30:00,30.74,30.75,30.69,30.72,34800.0,23.5211,23.5287,23.4828,23.5058,34800.0
2014-04-28 14:40:00,30.72,30.77,30.68,30.76,26400.0,23.5058,23.544,23.4752,23.5364,26400.0
2014-04-28 14:50:00,30.77,30.79,30.7,30.71,67800.0,23.544,23.5593,23.4905,23.4981,67800.0
2014-04-28 15:00:00,30.71,30.83,30.71,30.83,53800.0,23.4981,23.5899,23.4981,23.5899,53800.0
2014-04-28 15:10:00,30.83,30.89,30.82,30.89,93200.0,23.5899,23.6358,23.5823,23.6358,93200.0
2014-04-28 15:20:00,30.89,30.96,30.86,30.93,319200.0,23.6358,23.6894,23.6129,23.6664,319200.0
2014-04-28 15:30:00,30.93,30.96,30.91,30.91,114200.0,23.6664,23.6894,23.6511,23.6511,114200.0
2014-04-28 15:40:00,30.92,30.93,30.89,30.91,195000.0,23.6588,23.6664,23.6358,23.6511,195000.0
2014-04-28 15:50:00,30.9,30.93,30.9,30.93,412400.0,23.6435,23.6664,23.6435,23.6664,412400.0
2014-04-29 09:30:00,31.07,31.21,31.06,31.2,116000.0,23.7736,23.8807,23.7659,23.873,116000.0
2014-04-29 09:40:00,31.22,31.22,31.13,31.18,66000.0,23.8883,23.8883,23.8195,23.8577,66000.0
2014-04-29 09:50:00,31.18,31.27,31.17,31.21,96400.0,23.8577,23.9266,23.8501,23.8807,96400.0
2014-04-29 10:00:00,31.21,31.27,31.2,31.25,106600.0,23.8807,23.9266,23.873,23.9113,106600.0
2014-04-29 10:10:00,31.25,31.27,31.16,31.23,157800.0,23.9113,23.9266,23.8424,23.896,157800.0
2014-04-29 10:20:00,31.23,31.25,31.11,31.14,79600.0,23.896,23.9113,23.8042,23.8271,79600.0
2014-04-29 10:30:00,31.14,31.24,31.14,31.18,64600.0,23.8271,23.9036,23.8271,23.8577,64600.0
2014-04-29 10:40:00,31.17,31.21,31.14,31.17,39600.0,23.8501,23.8807,23.8271,23.8501,39600.0
2014-04-29 10:50:00,31.17,31.2,31.13,31.15,84800.0,23.8501,23.873,23.8195,23.8348,84800.0
2014-04-29 11:00:00,31.16,31.21,31.15,31.18,66600.0,23.8424,23.8807,23.8348,23.8577,66600.0
2014-04-29 11:10:00,31.18,31.21,31.11,31.21,57600.0,23.8577,23.8807,23.8042,23.8807,57600.0
2014-04-29 11:20:00,31.21,31.34,31.21,31.3,156600.0,23.8807,23.9802,23.8807,23.9496,156600.0
2014-04-29 11:30:00,31.29,31.3,31.22,31.24,58000.0,23.9419,23.9496,23.8883,23.9036,58000.0
2014-04-29 11:40:00,31.24,31.24,31.21,31.23,52600.0,23.9036,23.9036,23.8807,23.896,52600.0
2014-04-29 11:50:00,31.22,31.24,31.2,31.23,49600.0,23.8883,23.9036,23.873,23.896,49600.0
2014-04-29 12:00:00,31.23,31.25,31.22,31.25,27600.0,23.896,23.9113,23.8883,23.9113,27600.0
2014-04-29 12:10:00,31.25,31.25,31.24,31.25,21000.0,23.9113,23.9113,23.9036,23.9113,21000.0
2014-04-29 12:20:00,31.24,31.29,31.24,31.29,28200.0,23.9036,23.9419,23.9036,23.9419,28200.0
2014-04-29 12:30:00,31.29,31.3,31.27,31.28,37000.0,23.9419,23.9496,23.9266,23.9342,37000.0
2014-04-29 12:40:00,31.28,31.29,31.23,31.28,57400.0,23.9342,23.9419,23.896,23.9342,57400.0
2014-04-29 12:50:00,31.28,31.3,31.27,31.3,60800.0,23.9342,23.9496,23.9266,23.9496,60800.0
2014-04-29 13:00:00,31.3,31.34,31.29,31.34,118800.0,23.9496,23.9802,23.9419,23.9802,118800.0
2014-04-29 13:10:00,31.34,31.39,31.34,31.35,59200.0,23.9802,24.0184,23.9802,23.9878,59200.0
2014-04-29 13:20:00,31.35,31.4,31.35,31.39,32200.0,23.9878,24.0261,23.9878,24.0184,32200.0
2014-04-29 13:30:00,31.39,31.4,31.34,31.35,59600.0,24.0184,24.0261,23.9802,23.9878,59600.0
2014-04-29 13:40:00,31.34,31.37,31.34,31.36,50200.0,23.9802,24.0031,23.9802,23.9955,50200.0
2014-04-29 13:50:00,31.37,31.4,31.36,31.38,70000.0,24.0031,24.0261,23.9955,24.0108,70000.0
2014-04-29 14:00:00,31.38,31.4,31.33,31.33,89000.0,24.0108,24.0261,23.9725,23.9725,89000.0
2014-04-29 14:10:00,31.34,31.35,31.31,31.34,34000.0,23.9802,23.9878,23.9572,23.9802,34000.0
2014-04-29 14:20:00,31.34,31.38,31.34,31.38,84800.0,23.9802,24.0108,23.9802,24.0108,84800.0
2014-04-29 14:30:00,31.38,31.4,31.35,31.35,73600.0,24.0108,24.0261,23.9878,23.9878,73600.0
2014-04-29 14:40:00,31.35,31.36,31.32,31.34,84000.0,23.9878,23.9955,23.9649,23.9802,84000.0
2014-04-29 14:50:00,31.34,31.34,31.28,31.28,76800.0,23.9802,23.9802,23.9342,23.9342,76800.0
2014-04-29 15:00:00,31.28,31.34,31.27,31.34,87400.0,23.9342,23.9802,23.9266,23.9802,87400.0
2014-04-29 15:10:00,31.34,31.42,31.34,31.4,185600.0,23.9802,24.0414,23.9802,24.0261,185600.0
2014-04-29 15:20:00,31.4,31.4,31.34,31.36,143200.0,24.0261,24.0261,23.9802,23.9955,143200.0
2014-04-29 15:30:00,31.36,31.74,31.16,31.48,1704400.0,23.9955,24.2862,23.8424,24.0873,1704400.0
2014-04-29 15:40:00,31.48,31.6,31.29,31.33,793200.0,24.0873,24.1791,23.9419,23.9725,793200.0
2014-04-29 15:50:00,31.34,31.75,31.34,31.68,1328200.0,23.9802,24.2939,23.9802,24.2403,1328200.0
2014-04-30 09:30:00,31.0,31.41,30.96,31.14,228400.0,23.72,24.0337,23.6894,23.8271,228400.0
2014-04-30 09:40:00,31.14,31.14,30.98,31.0,254000.0,23.8271,23.8271,23.7047,23.72,254000.0
2014-04-30 09:50:00,31.0,31.04,30.93,31.0,87600.0,23.72,23.7506,23.6664,23.72,87600.0
2014-04-30 10:00:00,31.01,31.06,30.99,31.03,86800.0,23.7277,23.7659,23.7124,23.743,86800.0
2014-04-30 10:10:00,31.04,31.15,31.04,31.1,83200.0,23.7506,23.8348,23.7506,23.7965,83200.0
2014-04-30 10:20:00,31.09,31.14,31.07,31.09,100400.0,23.7889,23.8271,23.7736,23.7889,100400.0
2014-04-30 10:30:00,31.09,31.1,31.03,31.06,120200.0,23.7889,23.7965,23.743,23.7659,120200.0
2014-04-30 10:40:00,31.04,31.1,31.0,31.08,86800.0,23.7506,23.7965,23.72,23.7812,86800.0
2014-04-30 10:50:00,31.08,31.17,31.07,31.09,203600.0,23.7812,23.8501,23.7736,23.7889,203600.0
2014-04-30 11:00:00,31.09,31.17,31.09,31.11,74000.0,23.7889,23.8501,23.7889,23.8042,74000.0
2014-04-30 11:10:00,31.11,31.14,31.08,31.11,88800.0,23.8042,23.8271,23.7812,23.8042,88800.0
2014-04-30 11:20:00,31.11,31.16,31.06,31.08,44400.0,23.8042,23.8424,23.7659,23.7812,44400.0
2014-04-30 11:30:00,31.08,31.1,31.06,31.1,47800.0,23.7812,23.7965,23.7659,23.7965,47800.0
2014-04-30 11:40:00,31.1,31.15,31.09,31.13,56600.0,23.7965,23.8348,23.7889,23.8195,56600.0
2014-04-30 11:50:00,31.13,31.16,31.11,31.13,38600.0,23.8195,23.8424,23.8042,23.8195,38600.0
2014-04-30 12:00:00,31.13,31.16,31.11,31.16,25800.0,23.8195,23.8424,23.8042,23.8424,25800.0
2014-04-30 12:10:00,31.16,31.21,31.16,31.18,29800.0,23.8424,23.8807,23.8424,23.8577,29800.0
2014-04-30 12:20:00,31.18,31.18,31.14,31.18,24200.0,23.8577,23.8577,23.8271,23.8577,24200.0
2014-04-30 12:30:00,31.18,31.21,31.18,31.21,36400.0,23.8577,23.8807,23.8577,23.8807,36400.0
2014-04-30 12:40:00,31.22,31.3,31.21,31.3,28200.0,23.8883,23.9496,23.8807,23.9496,28200.0
2014-04-30 12:50:00,31.3,31.31,31.26,31.3,40000.0,23.9496,23.9572,23.9189,23.9496,40000.0
2014-04-30 13:00:00,31.31,31.31,31.28,31.31,32000.0,23.9572,23.9572,23.9342,23.9572,32000.0
2014-04-30 13:10:00,31.3,31.37,31.3,31.34,40400.0,23.9496,24.0031,23.9496,23.9802,40400.0
2014-04-30 13:20:00,31.34,31.36,31.31,31.33,63400.0,23.9802,23.9955,23.9572,23.9725,63400.0
2014-04-30 13:30:00,31.33,31.36,31.32,31.35,36200.0,23.9725,23.9955,23.9649,23.9878,36200.0
2014-04-30 13:40:00,31.35,31.38,31.34,31.35,45400.0,23.9878,24.0108,23.9802,23.9878,45400.0
2014-04-30 13:50:00,31.34,31.41,31.34,31.4,28000.0,23.9802,24.0337,23.9802,24.0261,28000.0
2014-04-30 14:00:00,31.39,31.46,31.33,31.37,77600.0,24.0184,24.072,23.9725,24.0031,77600.0
2014-04-30 14:10:00,31.36,31.4,31.29,31.35,102600.0,23.9955,24.0261,23.9419,23.9878,102600.0
2014-04-30 14:20:00,31.35,31.36,31.26,31.26,167600.0,23.9878,23.9955,23.9189,23.9189,167600.0
2014-04-30 14:30:00,31.27,31.32,31.25,31.28,65800.0,23.9266,23.9649,23.9113,23.9342,65800.0
2014-04-30 14:40:00,31.28,31.37,31.28,31.36,60600.0,23.9342,24.0031,23.9342,23.9955,60600.0
2014-04-30 14:50:00,31.36,31.39,31.3,31.31,80800.0,23.9955,24.0184,23.9496,23.9572,80800.0
2014-04-30 15:00:00,31.31,31.34,31.2,31.2,141600.0,23.9572,23.9802,23.873,23.873,141600.0
2014-04-30 15:10:00,31.2,31.24,31.16,31.17,143600.0,23.873,23.9036,23.8424,23.8501,143600.0
2014-04-30 15:20:00,31.18,31.24,31.17,31.24,115000.0,23.8577,23.9036,23.8501,23.9036,115000.0
2014-04-30 15:30:00,31.24,31.36,31.24,31.36,180400.0,23.9036,23.9955,23.9036,23.9955,180400.0
2014-04-30 15:40:00,31.36,31.38,31.27,31.29,248200.0,23.9955,24.0108,23.9266,23.9419,248200.0
2014-04-30 15:50:00,31.29,31.38,31.29,31.36,457200.0,23.9419,24.0108,23.9419,23.9955,457200.0
2014-05-01 09:30:00,31.35,31.41,31.22,31.31,107200.0,23.9878,24.0337,23.8883,23.9572,107200.0
2014-05-01 09:40:00,31.32,31.49,31.31,31.42,76400.0,23.9649,24.0949,23.9572,24.0414,76400.0
2014-05-01 09:50:00,31.43,31.46,31.36,31.36,65000.0,24.049,24.072,23.9955,23.9955,65000.0
2014-05-01 10:00:00,31.36,31.43,31.33,31.4,126200.0,23.9955,24.049,23.9725,24.0261,126200.0
2014-05-01 10:10:00,31.4,31.45,31.32,31.39,93800.0,24.0261,24.0643,23.9649,24.0184,93800.0
2014-05-01 10:20:00,31.4,31.51,31.38,31.51,33000.0,24.0261,24.1102,24.0108,24.1102,33000.0
2014-05-01 10:30:00,31.51,31.6,31.49,31.6,53200.0,24.1102,24.1791,24.0949,24.1791,53200.0
2014-05-01 10:40:00,31.6,31.67,31.58,31.66,81200.0,24.1791,24.2327,24.1638,24.225,81200.0
2014-05-01 10:50:00,31.65,31.74,31.65,31.72,63600.0,24.2174,24.2862,24.2174,24.2709,63600.0
2014-05-01 11:00:00,31.72,31.72,31.63,31.63,57800.0,24.2709,24.2709,24.2021,24.2021,57800.0
2014-05-01 11:10:00,31.63,31.66,31.61,31.66,47600.0,24.2021,24.225,24.1868,24.225,47600.0
2014-05-01 11:20:00,31.65,31.7,31.6,31.64,74800.0,24.2174,24.2556,24.1791,24.2097,74800.0
2014-05-01 11:30:00,31.64,31.71,31.64,31.68,43200.0,24.2097,24.2633,24.2097,24.2403,43200.0
2014-05-01 11:40:00,31.67,31.72,31.67,31.72,54000.0,24.2327,24.2709,24.2327,24.2709,54000.0
2014-05-01 11:50:00,31.72,31.72,31.63,31.63,49800.0,24.2709,24.2709,24.2021,24.2021,49800.0
2014-05-01 12:00:00,31.63,31.67,31.61,31.64,60600.0,24.2021,24.2327,24.1868,24.2097,60600.0
2014-05-01 12:10:00,31.64,31.67,31.61,31.63,51400.0,24.2097,24.2327,24.1868,24.2021,51400.0
2014-05-01 12:20:00,31.62,31.68,31.61,31.68,140600.0,24.1944,24.2403,24.1868,24.2403,140600.0
2014-05-01 12:30:00,31.68,31.71,31.67,31.68,47400.0,24.2403,24.2633,24.2327,24.2403,47400.0
2014-05-01 12:40:00,31.67,31.71,31.67,31.68,40600.0,24.2327,24.2633,24.2327,24.2403,40600.0
2014-05-01 12:50:00,31.68,31.72,31.68,31.7,49200.0,24.2403,24.2709,24.2403,24.2556,49200.0
2014-05-01 13:00:00,31.71,31.75,31.7,31.73,104200.0,24.2633,24.2939,24.2556,24.2786,104200.0
2014-05-01 13:10:00,31.74,31.74,31.69,31.73,58400.0,24.2862,24.2862,24.248,24.2786,58400.0
2014-05-01 13:20:00,31.72,31.74,31.68,31.68,55600.0,24.2709,24.2862,24.2403,24.2403,55600.0
2014-05-01 13:30:00,31.67,31.71,31.65,31.69,60400.0,24.2327,24.2633,24.2174,24.248,60400.0
2014-05-01 13:40:00,31.68,31.69,31.63,31.65,72200.0,24.2403,24.248,24.2021,24.2174,72200.0
2014-05-01 13:50:00,31.65,31.65,31.54,31.58,37800.0,24.2174,24.2174,24.1332,24.1638,37800.0
2014-05-01 14:00:00,31.58,31.6,31.57,31.58,32200.0,24.1638,24.1791,24.1561,24.1638,32200.0
2014-05-01 14:10:00,31.58,31.59,31.56,31.59,41200.0,24.1638,24.1714,24.1485,24.1714,41200.0
2014-05-01 14:20:00,31.59,31.59,31.55,31.58,24800.0,24.1714,24.1714,24.1408,24.1638,24800.0
2014-05-01 14:30:00,31.58,31.6,31.54,31.54,64400.0,24.1638,24.1791,24.1332,24.1332,64400.0
2014-05-01 14:40:00,31.54,31.55,31.49,31.52,56200.0,24.1332,24.1408,24.0949,24.1179,56200.0
2014-05-01 14:50:00,31.53,31.53,31.51,31.52,28600.0,24.1255,24.1255,24.1102,24.1179,28600.0
2014-05-01 15:00:00,31.52,31.53,31.48,31.49,30000.0,24.1179,24.1255,24.0873,24.0949,30000.0
2014-05-01 15:10:00,31.49,31.57,31.46,31.54,45600.0,24.0949,24.1561,24.072,24.1332,45600.0
2014-05-01 15:20:00,31.53,31.55,31.5,31.5,78600.0,24.1255,24.1408,24.1026,24.1026,78600.0
2014-05-01 15:30:00,31.5,31.57,31.49,31.54,120000.0,24.1026,24.1561,24.0949,24.1332,120000.0
2014-05-01 15:40:00,31.54,31.57,31.54,31.55,127000.0,24.1332,24.1561,24.1332,24.1408,127000.0
2014-05-01 15:50:00,31.55,31.6,31.55,31.59,230600.0,24.1408,24.1791,24.1408,24.1714,230600.0
2014-05-02 09:30:00,31.59,31.7,31.43,31.66,149600.0,24.1714,24.2556,24.049,24.225,149600.0
2014-05-02 09:40:00,31.68,31.74,31.6,31.68,185200.0,24.2403,24.2862,24.1791,24.2403,185200.0
2014-05-02 09:50:00,31.67,31.72,31.64,31.72,76600.0,24.2327,24.2709,24.2097,24.2709,76600.0
2014-05-02 10:00:00,31.72,31.75,31.67,31.7,145400.0,24.2709,24.2939,24.2327,24.2556,145400.0
2014-05-02 10:10:00,31.71,31.77,31.71,31.72,49600.0,24.2633,24.3092,24.2633,24.2709,49600.0
2014-05-02 10:20:00,31.72,31.72,31.64,31.67,81000.0,24.2709,24.2709,24.2097,24.2327,81000.0
2014-05-02 10:30:00,31.67,31.73,31.64,31.68,75200.0,24.2327,24.2786,24.2097,24.2403,75200.0
2014-05-02 10:40:00,31.68,31.69,31.46,31.46,86800.0,24.2403,24.248,24.072,24.072,86800.0
2014-05-02 10:50:00,31.47,31.53,31.46,31.48,89800.0,24.0796,24.1255,24.072,24.0873,89800.0
2014-05-02 11:00:00,31.47,31.53,31.46,31.49,50600.0,24.0796,24.1255,24.072,24.0949,50600.0
2014-05-02 11:10:00,31.48,31.48,31.4,31.42,50200.0,24.0873,24.0873,24.0261,24.0414,50200.0
2014-05-02 11:20:00,31.43,31.43,31.36,31.39,37000.0,24.049,24.049,23.9955,24.0184,37000.0
2014-05-02 11:30:00,31.39,31.43,31.38,31.38,37400.0,24.0184,24.049,24.0108,24.0108,37400.0
2014-05-02 11:40:00,31.38,31.47,31.35,31.45,97400.0,24.0108,24.0796,23.9878,24.0643,97400.0
2014-05-02 11:50:00,31.46,31.53,31.46,31.52,17400.0,24.072,24.1255,24.072,24.1179,17400.0
2014-05-02 12:00:00,31.53,31.63,31.51,31.56,234800.0,24.1255,24.2021,24.1102,24.1485,234800.0
2014-05-02 12:10:00,31.55,31.59,31.54,31.57,16400.0,24.1408,24.1714,24.1332,24.1561,16400.0
2014-05-02 12:20:00,31.57,31.58,31.54,31.55,20200.0,24.1561,24.1638,24.1332,24.1408,20200.0
2014-05-02 12:30:00,31.55,31.61,31.54,31.6,21000.0,24.1408,24.1868,24.1332,24.1791,21000.0
2014-05-02 12:40:00,31.61,31.63,31.61,31.62,15200.0,24.1868,24.2021,24.1868,24.1944,15200.0
2014-05-02 12:50:00,31.62,31.65,31.6,31.64,31800.0,24.1944,24.2174,24.1791,24.2097,31800.0
2014-05-02 13:00:00,31.64,31.67,31.63,31.63,27200.0,24.2097,24.2327,24.2021,24.2021,27200.0
2014-05-02 13:10:00,31.62,31.63,31.59,31.6,14800.0,24.1944,24.2021,24.1714,24.1791,14800.0
2014-05-02 13:20:00,31.6,31.64,31.6,31.6,19000.0,24.1791,24.2097,24.1791,24.1791,19000.0
2014-05-02 13:30:00,31.59,31.63,31.57,31.59,24600.0,24.1714,24.2021,24.1561,24.1714,24600.0
2014-05-02 13:40:00,31.6,31.62,31.58,31.61,26400.0,24.1791,24.1944,24.1638,24.1868,26400.0
2014-05-02 13:50:00,31.61,31.62,31.57,31.58,21000.0,24.1868,24.1944,24.1561,24.1638,21000.0
2014-05-02 14:00:00,31.58,31.58,31.51,31.52,78400.0,24.1638,24.1638,24.1102,24.1179,78400.0
2014-05-02 14:10:00,31.51,31.59,31.5,31.58,39400.0,24.1102,24.1714,24.1026,24.1638,39400.0
2014-05-02 14:20:00,31.58,31.6,31.58,31.59,36400.0,24.1638,24.1791,24.1638,24.1714,36400.0
2014-05-02 14:30:00,31.59,31.64,31.58,31.61,54600.0,24.1714,24.2097,24.1638,24.1868,54600.0
2014-05-02 14:40:00,31.61,31.63,31.59,31.6,24800.0,24.1868,24.2021,24.1714,24.1791,24800.0
2014-05-02 14:50:00,31.6,31.61,31.58,31.58,28800.0,24.1791,24.1868,24.1638,24.1638,28800.0
2014-05-02 15:00:00,31.59,31.66,31.59,31.65,47600.0,24.1714,24.225,24.1714,24.2174,47600.0
2014-05-02 15:10:00,31.65,31.65,31.6,31.63,32400.0,24.2174,24.2174,24.1791,24.2021,32400.0
2014-05-02 15:20:00,31.62,31.63,31.57,31.58,60400.0,24.1944,24.2021,24.1561,24.1638,60400.0
2014-05-02 15:30:00,31.58,31.58,31.56,31.56,60800.0,24.1638,24.1638,24.1485,24.1485,60800.0
2014-05-02 15:40:00,31.57,31.59,31.57,31.58,116200.0,24.1561,24.1714,24.1561,24.1638,116200.0
2014-05-02 15:50:00,31.58,31.6,31.57,31.58,187000.0,24.1638,24.1791,24.1561,24.1638,187000.0
2014-05-05 09:30:00,31.4,31.43,31.23,31.25,123000.0,24.0261,24.049,23.896,23.9113,123000.0
2014-05-05 09:40:00,31.24,31.34,31.23,31.27,69400.0,23.9036,23.9802,23.896,23.9266,69400.0
2014-05-05 09:50:00,31.27,31.43,31.24,31.43,120200.0,23.9266,24.049,23.9036,24.049,120200.0
2014-05-05 10:00:00,31.45,31.48,31.41,31.43,41000.0,24.0643,24.0873,24.0337,24.049,41000.0
2014-05-05 10:10:00,31.42,31.49,31.42,31.48,61600.0,24.0414,24.0949,24.0414,24.0873,61600.0
2014-05-05 10:20:00,31.48,31.5,31.43,31.43,23600.0,24.0873,24.1026,24.049,24.049,23600.0
2014-05-05 10:30:00,31.43,31.47,31.42,31.47,67000.0,24.049,24.0796,24.0414,24.0796,67000.0
2014-05-05 10:40:00,31.47,31.5,31.46,31.48,30200.0,24.0796,24.1026,24.072,24.0873,30200.0
2014-05-05 10:50:00,31.47,31.48,31.42,31.42,54800.0,24.0796,24.0873,24.0414,24.0414,54800.0
2014-05-05 11:00:00,31.42,31.43,31.39,31.4,48200.0,24.0414,24.049,24.0184,24.0261,48200.0
2014-05-05 11:10:00,31.4,31.45,31.4,31.4,33000.0,24.0261,24.0643,24.0261,24.0261,33000.0
2014-05-05 11:20:00,31.41,31.45,31.41,31.43,26200.0,24.0337,24.0643,24.0337,24.049,26200.0
2014-05-05 11:30:00,31.43,31.5,31.43,31.5,24000.0,24.049,24.1026,24.049,24.1026,24000.0
2014-05-05 11:40:00,31.5,31.51,31.41,31.41,27200.0,24.1026,24.1102,24.0337,24.0337,27200.0
2014-05-05 11:50:00,31.41,31.42,31.39,31.4,29200.0,24.0337,24.0414,24.0184,24.0261,29200.0
2014-05-05 12:00:00,31.4,31.45,31.38,31.38,29000.0,24.0261,24.0643,24.0108,24.0108,29000.0
2014-05-05 12:10:00,31.38,31.4,31.36,31.38,44200.0,24.0108,24.0261,23.9955,24.0108,44200.0
2014-05-05 12:20:00,31.38,31.42,31.35,31.42,69600.0,24.0108,24.0414,23.9878,24.0414,69600.0
2014-05-05 12:30:00,31.42,31.46,31.41,31.46,28600.0,24.0414,24.072,24.0337,24.072,28600.0
2014-05-05 12:40:00,31.46,31.46,31.4,31.42,22600.0,24.072,24.072,24.0261,24.0414,22600.0
2014-05-05 12:50:00,31.41,31.42,31.38,31.39,20600.0,24.0337,24.0414,24.0108,24.0184,20600.0
2014-05-05 13:00:00,31.39,31.4,31.38,31.38,18600.0,24.0184,24.0261,24.0108,24.0108,18600.0
2014-05-05 13:10:00,31.39,31.39,31.34,31.34,56600.0,24.0184,24.0184,23.9802,23.9802,56600.0
2014-05-05 13:20:00,31.33,31.36,31.31,31.35,36400.0,23.9725,23.9955,23.9572,23.9878,36400.0
2014-05-05 13:30:00,31.36,31.36,31.31,31.32,47400.0,23.9955,23.9955,23.9572,23.9649,47400.0
2014-05-05 13:40:00,31.31,31.36,31.3,31.35,36200.0,23.9572,23.9955,23.9496,23.9878,36200.0
2014-05-05 13:50:00,31.36,31.4,31.35,31.37,63800.0,23.9955,24.0261,23.9878,24.0031,63800.0
2014-05-05 14:00:00,31.37,31.4,31.37,31.4,56800.0,24.0031,24.0261,24.0031,24.0261,56800.0
2014-05-05 14:10:00,31.4,31.41,31.37,31.38,44800.0,24.0261,24.0337,24.0031,24.0108,44800.0
2014-05-05 14:20:00,31.38,31.4,31.37,31.39,51800.0,24.0108,24.0261,24.0031,24.0184,51800.0
2014-05-05 14:30:00,31.39,31.39,31.35,31.36,44400.0,24.0184,24.0184,23.9878,23.9955,44400.0
2014-05-05 14:40:00,31.36,31.42,31.36,31.42,61400.0,23.9955,24.0414,23.9955,24.0414,61400.0
2014-05-05 14:50:00,31.42,31.43,31.4,31.42,36200.0,24.0414,24.049,24.0261,24.0414,36200.0
2014-05-05 15:00:00,31.41,31.43,31.4,31.42,52400.0,24.0337,24.049,24.0261,24.0414,52400.0
2014-05-05 15:10:00,31.42,31.43,31.4,31.4,71200.0,24.0414,24.049,24.0261,24.0261,71200.0
2014-05-05 15:20:00,31.4,31.41,31.38,31.38,68800.0,24.0261,24.0337,24.0108,24.0108,68800.0
2014-05-05 15:30:00,31.39,31.4,31.36,31.37,124600.0,24.0184,24.0261,23.9955,24.0031,124600.0
2014-05-05 15:40:00,31.37,31.37,31.31,31.32,158800.0,24.0031,24.0031,23.9572,23.9649,158800.0
2014-05-05 15:50:00,31.32,31.35,31.32,31.34,296800.0,23.9649,23.9878,23.9649,23.9802,296800.0
2014-05-06 09:30:00,31.14,31.19,31.08,31.09,145200.0,23.8271,23.8654,23.7812,23.7889,145200.0
2014-05-06 09:40:00,31.08,31.2,31.03,31.19,105200.0,23.7812,23.873,23.743,23.8654,105200.0
2014-05-06 09:50:00,31.18,31.18,31.06,31.11,48000.0,23.8577,23.8577,23.7659,23.8042,48000.0
2014-05-06 10:00:00,31.12,31.14,31.05,31.07,40600.0,23.8118,23.8271,23.7583,23.7736,40600.0
2014-05-06 10:10:00,31.08,31.1,31.02,31.04,67000.0,23.7812,23.7965,23.7353,23.7506,67000.0
2014-05-06 10:20:00,31.04,31.11,31.04,31.11,36400.0,23.7506,23.8042,23.7506,23.8042,36400.0
2014-05-06 10:30:00,31.13,31.2,31.11,31.11,58000.0,23.8195,23.873,23.8042,23.8042,58000.0
2014-05-06 10:40:00,31.11,31.13,31.08,31.13,86600.0,23.8042,23.8195,23.7812,23.8195,86600.0
2014-05-06 10:50:00,31.14,31.14,30.99,31.0,85000.0,23.8271,23.8271,23.7124,23.72,85000.0
2014-05-06 11:00:00,30.99,31.06,30.98,31.04,49200.0,23.7124,23.7659,23.7047,23.7506,49200.0
2014-05-06 11:10:00,31.05,31.1,31.02,31.08,61600.0,23.7583,23.7965,23.7353,23.7812,61600.0
2014-05-06 11:20:00,31.09,31.11,31.03,31.05,30400.0,23.7889,23.8042,23.743,23.7583,30400.0
2014-05-06 11:30:00,31.05,31.07,31.03,31.07,33400.0,23.7583,23.7736,23.743,23.7736,33400.0
2014-05-06 11:40:00,31.06,31.07,31.04,31.06,24000.0,23.7659,23.7736,23.7506,23.7659,24000.0
2014-05-06 11:50:00,31.06,31.1,31.05,31.07,26600.0,23.7659,23.7965,23.7583,23.7736,26600.0
2014-05-06 12:00:00,31.08,31.1,31.06,31.06,25400.0,23.7812,23.7965,23.7659,23.7659,25400.0
2014-05-06 12:10:00,31.06,31.07,31.04,31.07,51200.0,23.7659,23.7736,23.7506,23.7736,51200.0
2014-05-06 12:20:00,31.07,31.08,31.02,31.07,53600.0,23.7736,23.7812,23.7353,23.7736,53600.0
2014-05-06 12:30:00,31.06,31.08,31.03,31.07,21800.0,23.7659,23.7812,23.743,23.7736,21800.0
2014-05-06 12:40:00,31.08,31.08,31.03,31.05,33400.0,23.7812,23.7812,23.743,23.7583,33400.0
2014-05-06 12:50:00,31.05,31.05,31.02,31.05,19000.0,23.7583,23.7583,23.7353,23.7583,19000.0
2014-05-06 13:00:00,31.04,31.08,31.03,31.06,79200.0,23.7506,23.7812,23.743,23.7659,79200.0
2014-05-06 13:10:00,31.06,31.1,31.05,31.09,38400.0,23.7659,23.7965,23.7583,23.7889,38400.0
2014-05-06 13:20:00,31.09,31.1,31.05,31.07,32600.0,23.7889,23.7965,23.7583,23.7736,32600.0
2014-05-06 13:30:00,31.07,31.07,31.03,31.03,27600.0,23.7736,23.7736,23.743,23.743,27600.0
2014-05-06 13:40:00,31.04,31.05,30.99,31.01,65600.0,23.7506,23.7583,23.7124,23.7277,65600.0
2014-05-06 13:50:00,31.02,31.04,31.0,31.03,34600.0,23.7353,23.7506,23.72,23.743,34600.0
2014-05-06 14:00:00,31.02,31.02,30.95,30.98,47200.0,23.7353,23.7353,23.6817,23.7047,47200.0
2014-05-06 14:10:00,30.98,31.06,30.96,31.06,46600.0,23.7047,23.7659,23.6894,23.7659,46600.0
2014-05-06 14:20:00,31.06,31.06,31.0,31.02,119400.0,23.7659,23.7659,23.72,23.7353,119400.0
2014-05-06 14:30:00,31.02,31.03,30.99,31.0,61200.0,23.7353,23.743,23.7124,23.72,61200.0
2014-05-06 14:40:00,31.0,31.05,31.0,31.03,36600.0,23.72,23.7583,23.72,23.743,36600.0
2014-05-06 14:50:00,31.02,31.06,31.0,31.01,66400.0,23.7353,23.7659,23.72,23.7277,66400.0
2014-05-06 15:00:00,31.0,31.0,30.93,31.0,84600.0,23.72,23.72,23.6664,23.72,84600.0
2014-05-06 15:10:00,31.01,31.03,31.0,31.0,83400.0,23.7277,23.743,23.72,23.72,83400.0
2014-05-06 15:20:00,31.0,31.02,30.98,30.98,78800.0,23.72,23.7353,23.7047,23.7047,78800.0
2014-05-06 15:30:00,30.98,31.02,30.95,31.01,116600.0,23.7047,23.7353,23.6817,23.7277,116600.0
2014-05-06 15:40:00,31.01,31.02,30.97,30.97,135600.0,23.7277,23.7353,23.697,23.697,135600.0
2014-05-06 15:50:00,30.97,30.97,30.92,30.93,340000.0,23.697,23.697,23.6588,23.6664,340000.0
2014-05-07 09:30:00,31.06,31.2,31.06,31.06,231800.0,23.7659,23.873,23.7659,23.7659,231800.0
2014-05-07 09:40:00,31.07,31.2,31.07,31.2,141200.0,23.7736,23.873,23.7736,23.873,141200.0
2014-05-07 09:50:00,31.2,31.22,31.1,31.11,45000.0,23.873,23.8883,23.7965,23.8042,45000.0
2014-05-07 10:00:00,31.11,31.18,31.04,31.05,68200.0,23.8042,23.8577,23.7506,23.7583,68200.0
2014-05-07 10:10:00,31.05,31.06,30.97,31.01,39600.0,23.7583,23.7659,23.697,23.7277,39600.0
2014-05-07 10:20:00,31.02,31.08,31.0,31.07,35400.0,23.7353,23.7812,23.72,23.7736,35400.0
2014-05-07 10:30:00,31.07,31.18,31.05,31.17,85000.0,23.7736,23.8577,23.7583,23.8501,85000.0
2014-05-07 10:40:00,31.18,31.18,31.12,31.15,133800.0,23.8577,23.8577,23.8118,23.8348,133800.0
2014-05-07 10:50:00,31.15,31.17,31.12,31.13,24600.0,23.8348,23.8501,23.8118,23.8195,24600.0
2014-05-07 11:00:00,31.12,31.13,31.06,31.11,48800.0,23.8118,23.8195,23.7659,23.8042,48800.0
2014-05-07 11:10:00,31.11,31.16,31.09,31.09,20200.0,23.8042,23.8424,23.7889,23.7889,20200.0
2014-05-07 11:20:00,31.08,31.1,31.03,31.1,28800.0,23.7812,23.7965,23.743,23.7965,28800.0
2014-05-07 11:30:00,31.11,31.2,31.11,31.19,26000.0,23.8042,23.873,23.8042,23.8654,26000.0
2014-05-07 11:40:00,31.2,31.28,31.19,31.24,39800.0,23.873,23.9342,23.8654,23.9036,39800.0
2014-05-07 11:50:00,31.24,31.28,31.23,31.23,18600.0,23.9036,23.9342,23.896,23.896,18600.0
2014-05-07 12:00:00,31.23,31.24,31.2,31.24,14200.0,23.896,23.9036,23.873,23.9036,14200.0
2014-05-07 12:10:00,31.24,31.27,31.23,31.27,23400.0,23.9036,23.9266,23.896,23.9266,23400.0
2014-05-07 12:20:00,31.28,31.28,31.24,31.25,20200.0,23.9342,23.9342,23.9036,23.9113,20200.0
2014-05-07 12:30:00,31.24,31.25,31.21,31.24,27000.0,23.9036,23.9113,23.8807,23.9036,27000.0
2014-05-07 12:40:00,31.25,31.25,31.2,31.21,19200.0,23.9113,23.9113,23.873,23.8807,19200.0
2014-05-07 12:50:00,31.21,31.23,31.18,31.2,33000.0,23.8807,23.896,23.8577,23.873,33000.0
2014-05-07 13:00:00,31.19,31.23,31.16,31.16,26600.0,23.8654,23.896,23.8424,23.8424,26600.0
2014-05-07 13:10:00,31.17,31.22,31.17,31.21,71000.0,23.8501,23.8883,23.8501,23.8807,71000.0
2014-05-07 13:20:00,31.21,31.23,31.2,31.2,112200.0,23.8807,23.896,23.873,23.873,112200.0
2014-05-07 13:30:00,31.2,31.23,31.18,31.21,89200.0,23.873,23.896,23.8577,23.8807,89200.0
2014-05-07 13:40:00,31.21,31.21,31.13,31.13,32200.0,23.8807,23.8807,23.8195,23.8195,32200.0
2014-05-07 13:50:00,31.13,31.13,31.09,31.09,104200.0,23.8195,23.8195,23.7889,23.7889,104200.0
2014-05-07 14:00:00,31.09,31.17,31.07,31.17,88000.0,23.7889,23.8501,23.7736,23.8501,88000.0
2014-05-07 14:10:00,31.17,31.25,31.15,31.25,36400.0,23.8501,23.9113,23.8348,23.9113,36400.0
2014-05-07 14:20:00,31.25,31.29,31.25,31.28,51000.0,23.9113,23.9419,23.9113,23.9342,51000.0
2014-05-07 14:30:00,31.28,31.3,31.25,31.25,32400.0,23.9342,23.9496,23.9113,23.9113,32400.0
2014-05-07 14:40:00,31.26,31.28,31.23,31.24,29000.0,23.9189,23.9342,23.896,23.9036,29000.0
2014-05-07 14:50:00,31.24,31.24,31.19,31.23,39800.0,23.9036,23.9036,23.8654,23.896,39800.0
2014-05-07 15:00:00,31.23,31.23,31.16,31.17,78800.0,23.896,23.896,23.8424,23.8501,78800.0
2014-05-07 15:10:00,31.17,31.18,31.15,31.16,77800.0,23.8501,23.8577,23.8348,23.8424,77800.0
2014-05-07 15:20:00,31.15,31.18,31.13,31.17,99200.0,23.8348,23.8577,23.8195,23.8501,99200.0
2014-05-07 15:30:00,31.17,31.23,31.17,31.22,80600.0,23.8501,23.896,23.8501,23.8883,80600.0
2014-05-07 15:40:00,31.22,31.29,31.21,31.25,158200.0,23.8883,23.9419,23.8807,23.9113,158200.0
2014-05-07 15:50:00,31.25,31.31,31.25,31.29,257400.0,23.9113,23.9572,23.9113,23.9419,257400.0
2014-05-08 09:30:00,31.27,31.48,31.25,31.46,90600.0,23.9266,24.0873,23.9113,24.072,90600.0
2014-05-08 09:40:00,31.47,31.53,31.42,31.48,76200.0,24.0796,24.1255,24.0414,24.0873,76200.0
2014-05-08 09:50:00,31.5,31.52,31.46,31.51,58600.0,24.1026,24.1179,24.072,24.1102,58600.0
2014-05-08 10:00:00,31.51,31.53,31.48,31.5,109200.0,24.1102,24.1255,24.0873,24.1026,109200.0
2014-05-08 10:10:00,31.49,31.53,31.48,31.48,75400.0,24.0949,24.1255,24.0873,24.0873,75400.0
2014-05-08 10:20:00,31.48,31.51,31.41,31.41,36600.0,24.0873,24.1102,24.0337,24.0337,36600.0
2014-05-08 10:30:00,31.42,31.42,31.38,31.4,59200.0,24.0414,24.0414,24.0108,24.0261,59200.0
2014-05-08 10:40:00,31.41,31.43,31.35,31.42,53600.0,24.0337,24.049,23.9878,24.0414,53600.0
2014-05-08 10:50:00,31.41,31.42,31.38,31.38,30200.0,24.0337,24.0414,24.0108,24.0108,30200.0
2014-05-08 11:00:00,31.39,31.48,31.38,31.48,74400.0,24.0184,24.0873,24.0108,24.0873,74400.0
2014-05-08 11:10:00,31.48,31.49,31.42,31.48,42600.0,24.0873,24.0949,24.0414,24.0873,42600.0
2014-05-08 11:20:00,31.48,31.52,31.48,31.5,24200.0,24.0873,24.1179,24.0873,24.1026,24200.0
2014-05-08 11:30:00,31.5,31.51,31.5,31.5,95000.0,24.1026,24.1102,24.1026,24.1026,95000.0
2014-05-08 11:40:00,31.5,31.51,31.5,31.5,33800.0,24.1026,24.1102,24.1026,24.1026,33800.0
2014-05-08 11:50:00,31.51,31.52,31.5,31.5,65000.0,24.1102,24.1179,24.1026,24.1026,65000.0
2014-05-08 12:00:00,31.5,31.53,31.5,31.51,45000.0,24.1026,24.1255,24.1026,24.1102,45000.0
2014-05-08 12:10:00,31.51,31.59,31.49,31.57,71000.0,24.1102,24.1714,24.0949,24.1561,71000.0
2014-05-08 12:20:00,31.57,31.62,31.56,31.61,29600.0,24.1561,24.1944,24.1485,24.1868,29600.0
2014-05-08 12:30:00,31.6,31.62,31.6,31.61,17200.0,24.1791,24.1944,24.1791,24.1868,17200.0
2014-05-08 12:40:00,31.61,31.63,31.6,31.62,42000.0,24.1868,24.2021,24.1791,24.1944,42000.0
2014-05-08 12:50:00,31.61,31.62,31.59,31.6,25800.0,24.1868,24.1944,24.1714,24.1791,25800.0
2014-05-08 13:00:00,31.6,31.6,31.57,31.57,38200.0,24.1791,24.1791,24.1561,24.1561,38200.0
2014-05-08 13:10:00,31.57,31.57,31.53,31.55,26400.0,24.1561,24.1561,24.1255,24.1408,26400.0
2014-05-08 13:20:00,31.55,31.56,31.5,31.56,40200.0,24.1408,24.1485,24.1026,24.1485,40200.0
2014-05-08 13:30:00,31.56,31.56,31.53,31.53,31800.0,24.1485,24.1485,24.1255,24.1255,31800.0
2014-05-08 13:40:00,31.52,31.53,31.5,31.52,43000.0,24.1179,24.1255,24.1026,24.1179,43000.0
2014-05-08 13:50:00,31.52,31.54,31.49,31.54,41200.0,24.1179,24.1332,24.0949,24.1332,41200.0
2014-05-08 14:00:00,31.54,31.55,31.49,31.49,37600.0,24.1332,24.1408,24.0949,24.0949,37600.0
2014-05-08 14:10:00,31.49,31.5,31.46,31.5,42600.0,24.0949,24.1026,24.072,24.1026,42600.0
2014-05-08 14:20:00,31.5,31.54,31.49,31.53,40000.0,24.1026,24.1332,24.0949,24.1255,40000.0
2014-05-08 14:30:00,31.53,31.56,31.52,31.52,37600.0,24.1255,24.1485,24.1179,24.1179,37600.0
2014-05-08 14:40:00,31.52,31.53,31.46,31.47,34000.0,24.1179,24.1255,24.072,24.0796,34000.0
2014-05-08 14:50:00,31.47,31.52,31.46,31.47,62400.0,24.0796,24.1179,24.072,24.0796,62400.0
2014-05-08 15:00:00,31.47,31.47,31.41,31.42,63200.0,24.0796,24.0796,24.0337,24.0414,63200.0
2014-05-08 15:10:00,31.41,31.49,31.41,31.48,42400.0,24.0337,24.0949,24.0337,24.0873,42400.0
2014-05-08 15:20:00,31.49,31.52,31.47,31.49,81400.0,24.0949,24.1179,24.0796,24.0949,81400.0
2014-05-08 15:30:00,31.5,31.53,31.46,31.47,100600.0,24.1026,24.1255,24.072,24.0796,100600.0
2014-05-08 15:40:00,31.48,31.5,31.47,31.47,171600.0,24.0873,24.1026,24.0796,24.0796,171600.0
2014-05-08 15:50:00,31.48,31.53,31.47,31.52,217600.0,24.0873,24.1255,24.0796,24.1179,217600.0
2014-05-09 09:30:00,31.49,31.5,31.36,31.41,86800.0,24.0949,24.1026,23.9955,24.0337,86800.0
2014-05-09 09:40:00,31.4,31.42,31.36,31.38,72400.0,24.0261,24.0414,23.9955,24.0108,72400.0
2014-05-09 09:50:00,31.38,31.4,31.28,31.28,94600.0,24.0108,24.0261,23.9342,23.9342,94600.0
2014-05-09 10:00:00,31.28,31.33,31.24,31.3,39200.0,23.9342,23.9725,23.9036,23.9496,39200.0
2014-05-09 10:10:00,31.31,31.45,31.31,31.43,34200.0,23.9572,24.0643,23.9572,24.049,34200.0
2014-05-09 10:20:00,31.43,31.43,31.38,31.4,38000.0,24.049,24.049,24.0108,24.0261,38000.0
2014-05-09 10:30:00,31.39,31.43,31.35,31.38,34600.0,24.0184,24.049,23.9878,24.0108,34600.0
2014-05-09 10:40:00,31.39,31.39,31.3,31.34,22600.0,24.0184,24.0184,23.9496,23.9802,22600.0
2014-05-09 10:50:00,31.34,31.35,31.3,31.32,19200.0,23.9802,23.9878,23.9496,23.9649,19200.0
2014-05-09 11:00:00,31.31,31.35,31.3,31.32,20600.0,23.9572,23.9878,23.9496,23.9649,20600.0
2014-05-09 11:10:00,31.32,31.35,31.31,31.34,32400.0,23.9649,23.9878,23.9572,23.9802,32400.0
2014-05-09 11:20:00,31.36,31.38,31.35,31.38,16400.0,23.9955,24.0108,23.9878,24.0108,16400.0
2014-05-09 11:30:00,31.38,31.45,31.36,31.43,26000.0,24.0108,24.0643,23.9955,24.049,26000.0
2014-05-09 11:40:00,31.43,31.45,31.4,31.44,20400.0,24.049,24.0643,24.0261,24.0567,20400.0
2014-05-09 11:50:00,31.43,31.46,31.43,31.46,10400.0,24.049,24.072,24.049,24.072,10400.0
2014-05-09 12:00:00,31.46,31.47,31.42,31.43,16400.0,24.072,24.0796,24.0414,24.049,16400.0
2014-05-09 12:10:00,31.43,31.47,31.43,31.47,18800.0,24.049,24.0796,24.049,24.0796,18800.0
2014-05-09 12:20:00,31.47,31.48,31.44,31.47,42600.0,24.0796,24.0873,24.0567,24.0796,42600.0
2014-05-09 12:30:00,31.46,31.57,31.46,31.55,33800.0,24.072,24.1561,24.072,24.1408,33800.0
2014-05-09 12:40:00,31.56,31.58,31.53,31.56,43400.0,24.1485,24.1638,24.1255,24.1485,43400.0
2014-05-09 12:50:00,31.56,31.58,31.56,31.57,20600.0,24.1485,24.1638,24.1485,24.1561,20600.0
2014-05-09 13:00:00,31.57,31.59,31.56,31.56,23200.0,24.1561,24.1714,24.1485,24.1485,23200.0
2014-05-09 13:10:00,31.56,31.57,31.54,31.54,16600.0,24.1485,24.1561,24.1332,24.1332,16600.0
2014-05-09 13:20:00,31.54,31.54,31.49,31.49,36400.0,24.1332,24.1332,24.0949,24.0949,36400.0
2014-05-09 13:30:00,31.49,31.51,31.48,31.51,31800.0,24.0949,24.1102,24.0873,24.1102,31800.0
2014-05-09 13:40:00,31.5,31.5,31.47,31.48,22000.0,24.1026,24.1026,24.0796,24.0873,22000.0
2014-05-09 13:50:00,31.48,31.5,31.46,31.46,29800.0,24.0873,24.1026,24.072,24.072,29800.0
2014-05-09 14:00:00,31.46,31.48,31.45,31.45,28600.0,24.072,24.0873,24.0643,24.0643,28600.0
2014-05-09 14:10:00,31.45,31.47,31.4,31.42,24000.0,24.0643,24.0796,24.0261,24.0414,24000.0
2014-05-09 14:20:00,31.42,31.43,31.4,31.41,37400.0,24.0414,24.049,24.0261,24.0337,37400.0
2014-05-09 14:30:00,31.41,31.47,31.41,31.46,31800.0,24.0337,24.0796,24.0337,24.072,31800.0
2014-05-09 14:40:00,31.46,31.47,31.45,31.46,49600.0,24.072,24.0796,24.0643,24.072,49600.0
2014-05-09 14:50:00,31.46,31.51,31.46,31.5,69000.0,24.072,24.1102,24.072,24.1026,69000.0
2014-05-09 15:00:00,31.5,31.53,31.5,31.5,30800.0,24.1026,24.1255,24.1026,24.1026,30800.0
2014-05-09 15:10:00,31.49,31.5,31.45,31.46,32400.0,24.0949,24.1026,24.0643,24.072,32400.0
2014-05-09 15:20:00,31.46,31.46,31.43,31.46,44600.0,24.072,24.072,24.049,24.072,44600.0
2014-05-09 15:30:00,31.45,31.48,31.44,31.48,56600.0,24.0643,24.0873,24.0567,24.0873,56600.0
2014-05-09 15:40:00,31.48,31.5,31.48,31.49,102000.0,24.0873,24.1026,24.0873,24.0949,102000.0
2014-05-09 15:50:00,31.49,31.5,31.48,31.5,170600.0,24.0949,24.1026,24.0873,24.1026,170600.0
2014-05-12 09:30:00,31.58,31.6,31.46,31.48,108000.0,24.1638,24.1791,24.072,24.0873,108000.0
2014-05-12 09:40:00,31.5,31.6,31.49,31.57,88800.0,24.1026,24.1791,24.0949,24.1561,88800.0
2014-05-12 09:50:00,31.58,31.6,31.57,31.59,72200.0,24.1638,24.1791,24.1561,24.1714,72200.0
2014-05-12 10:00:00,31.6,31.6,31.53,31.53,69600.0,24.1791,24.1791,24.1255,24.1255,69600.0
2014-05-12 10:10:00,31.53,31.59,31.52,31.58,134800.0,24.1255,24.1714,24.1179,24.1638,134800.0
2014-05-12 10:20:00,31.58,31.58,31.54,31.54,151200.0,24.1638,24.1638,24.1332,24.1332,151200.0
2014-05-12 10:30:00,31.54,31.6,31.53,31.59,53000.0,24.1332,24.1791,24.1255,24.1714,53000.0
2014-05-12 10:40:00,31.59,31.6,31.54,31.54,36000.0,24.1714,24.1791,24.1332,24.1332,36000.0
2014-05-12 10:50:00,31.53,31.53,31.5,31.51,41800.0,24.1255,24.1255,24.1026,24.1102,41800.0
2014-05-12 11:00:00,31.52,31.54,31.5,31.52,38000.0,24.1179,24.1332,24.1026,24.1179,38000.0
2014-05-12 11:10:00,31.52,31.55,31.51,31.55,56000.0,24.1179,24.1408,24.1102,24.1408,56000.0
2014-05-12 11:20:00,31.55,31.57,31.54,31.56,28800.0,24.1408,24.1561,24.1332,24.1485,28800.0
2014-05-12 11:30:00,31.57,31.6,31.57,31.58,31400.0,24.1561,24.1791,24.1561,24.1638,31400.0
2014-05-12 11:40:00,31.58,31.61,31.58,31.6,44200.0,24.1638,24.1868,24.1638,24.1791,44200.0
2014-05-12 11:50:00,31.6,31.61,31.57,31.61,27400.0,24.1791,24.1868,24.1561,24.1868,27400.0
2014-05-12 12:00:00,31.61,31.62,31.6,31.61,43800.0,24.1868,24.1944,24.1791,24.1868,43800.0
2014-05-12 12:10:00,31.61,31.61,31.6,31.61,20600.0,24.1868,24.1868,24.1791,24.1868,20600.0
2014-05-12 12:20:00,31.61,31.63,31.6,31.61,28000.0,24.1868,24.2021,24.1791,24.1868,28000.0
2014-05-12 12:30:00,31.61,31.61,31.59,31.59,11000.0,24.1868,24.1868,24.1714,24.1714,11000.0
2014-05-12 12:40:00,31.6,31.61,31.57,31.57,16200.0,24.1791,24.1868,24.1561,24.1561,16200.0
2014-05-12 12:50:00,31.57,31.57,31.54,31.54,17000.0,24.1561,24.1561,24.1332,24.1332,17000.0
2014-05-12 13:00:00,31.54,31.58,31.53,31.58,14200.0,24.1332,24.1638,24.1255,24.1638,14200.0
2014-05-12 13:10:00,31.58,31.6,31.58,31.59,22400.0,24.1638,24.1791,24.1638,24.1714,22400.0
2014-05-12 13:20:00,31.59,31.61,31.58,31.61,24800.0,24.1714,24.1868,24.1638,24.1868,24800.0
2014-05-12 13:30:00,31.61,31.62,31.6,31.61,42600.0,24.1868,24.1944,24.1791,24.1868,42600.0
2014-05-12 13:40:00,31.61,31.62,31.59,31.6,23000.0,24.1868,24.1944,24.1714,24.1791,23000.0
2014-05-12 13:50:00,31.6,31.61,31.59,31.6,52600.0,24.1791,24.1868,24.1714,24.1791,52600.0
2014-05-12 14:00:00,31.6,31.61,31.55,31.59,85200.0,24.1791,24.1868,24.1408,24.1714,85200.0
2014-05-12 14:10:00,31.58,31.61,31.57,31.58,27000.0,24.1638,24.1868,24.1561,24.1638,27000.0
2014-05-12 14:20:00,31.58,31.6,31.56,31.56,19000.0,24.1638,24.1791,24.1485,24.1485,19000.0
2014-05-12 14:30:00,31.57,31.59,31.56,31.59,19200.0,24.1561,24.1714,24.1485,24.1714,19200.0
2014-05-12 14:40:00,31.59,31.6,31.57,31.58,30000.0,24.1714,24.1791,24.1561,24.1638,30000.0
2014-05-12 14:50:00,31.58,31.6,31.57,31.6,53400.0,24.1638,24.1791,24.1561,24.1791,53400.0
2014-05-12 15:00:00,31.6,31.63,31.59,31.63,48200.0,24.1791,24.2021,24.1714,24.2021,48200.0
2014-05-12 15:10:00,31.64,31.67,31.64,31.64,52800.0,24.2097,24.2327,24.2097,24.2097,52800.0
2014-05-12 15:20:00,31.65,31.67,31.64,31.65,40200.0,24.2174,24.2327,24.2097,24.2174,40200.0
2014-05-12 15:30:00,31.65,31.66,31.62,31.65,118000.0,24.2174,24.225,24.1944,24.2174,118000.0
2014-05-12 15:40:00,31.65,31.7,31.65,31.68,108600.0,24.2174,24.2556,24.2174,24.2403,108600.0
2014-05-12 15:50:00,31.68,31.69,31.66,31.67,282600.0,24.2403,24.248,24.225,24.2327,282600.0
2014-05-13 09:30:00,31.73,31.75,31.63,31.65,158800.0,24.2786,24.2939,24.2021,24.2174,158800.0
2014-05-13 09:40:00,31.66,31.74,31.65,31.73,76400.0,24.225,24.2862,24.2174,24.2786,76400.0
2014-05-13 09:50:00,31.71,31.73,31.66,31.68,67200.0,24.2633,24.2786,24.225,24.2403,67200.0
2014-05-13 10:00:00,31.68,31.73,31.67,31.73,48400.0,24.2403,24.2786,24.2327,24.2786,48400.0
2014-05-13 10:10:00,31.73,31.77,31.7,31.73,69400.0,24.2786,24.3092,24.2556,24.2786,69400.0
2014-05-13 10:20:00,31.74,31.78,31.71,31.78,46600.0,24.2862,24.3168,24.2633,24.3168,46600.0
2014-05-13 10:30:00,31.78,31.87,31.78,31.86,88800.0,24.3168,24.3857,24.3168,24.378,88800.0
2014-05-13 10:40:00,31.86,31.86,31.77,31.77,31600.0,24.378,24.378,24.3092,24.3092,31600.0
2014-05-13 10:50:00,31.78,31.81,31.77,31.79,24400.0,24.3168,24.3398,24.3092,24.3245,24400.0
2014-05-13 11:00:00,31.78,31.79,31.75,31.79,40200.0,24.3168,24.3245,24.2939,24.3245,40200.0
2014-05-13 11:10:00,31.79,31.81,31.78,31.79,47400.0,24.3245,24.3398,24.3168,24.3245,47400.0
2014-05-13 11:20:00,31.79,31.79,31.77,31.78,23600.0,24.3245,24.3245,24.3092,24.3168,23600.0
2014-05-13 11:30:00,31.79,31.79,31.74,31.75,63600.0,24.3245,24.3245,24.2862,24.2939,63600.0
2014-05-13 11:40:00,31.75,31.77,31.73,31.75,48200.0,24.2939,24.3092,24.2786,24.2939,48200.0
2014-05-13 11:50:00,31.75,31.77,31.73,31.75,19600.0,24.2939,24.3092,24.2786,24.2939,19600.0
2014-05-13 12:00:00,31.75,31.76,31.73,31.75,33600.0,24.2939,24.3015,24.2786,24.2939,33600.0
2014-05-13 12:10:00,31.75,31.79,31.75,31.77,40000.0,24.2939,24.3245,24.2939,24.3092,40000.0
2014-05-13 12:20:00,31.78,31.83,31.76,31.81,22800.0,24.3168,24.3551,24.3015,24.3398,22800.0
2014-05-13 12:30:00,31.81,31.81,31.76,31.77,33200.0,24.3398,24.3398,24.3015,24.3092,33200.0
2014-05-13 12:40:00,31.77,31.83,31.76,31.83,43800.0,24.3092,24.3551,24.3015,24.3551,43800.0
2014-05-13 12:50:00,31.83,31.83,31.82,31.82,28000.0,24.3551,24.3551,24.3474,24.3474,28000.0
2014-05-13 13:00:00,31.82,31.84,31.8,31.82,59200.0,24.3474,24.3627,24.3321,24.3474,59200.0
2014-05-13 13:10:00,31.82,31.84,31.78,31.84,68200.0,24.3474,24.3627,24.3168,24.3627,68200.0
2014-05-13 13:20:00,31.83,31.86,31.81,31.84,105800.0,24.3551,24.378,24.3398,24.3627,105800.0
2014-05-13 13:30:00,31.85,31.86,31.81,31.82,43000.0,24.3704,24.378,24.3398,24.3474,43000.0
2014-05-13 13:40:00,31.82,31.86,31.79,31.86,74600.0,24.3474,24.378,24.3245,24.378,74600.0
2014-05-13 13:50:00,31.85,31.86,31.84,31.86,27200.0,24.3704,24.378,24.3627,24.378,27200.0
2014-05-13 14:00:00,31.86,31.89,31.85,31.89,46000.0,24.378,24.401,24.3704,24.401,46000.0
2014-05-13 14:10:00,31.9,31.9,31.87,31.89,51400.0,24.4086,24.4086,24.3857,24.401,51400.0
2014-05-13 14:20:00,31.89,31.92,31.88,31.91,68000.0,24.401,24.424,24.3933,24.4163,68000.0
2014-05-13 14:30:00,31.91,31.93,31.91,31.93,67000.0,24.4163,24.4316,24.4163,24.4316,67000.0
2014-05-13 14:40:00,31.93,31.96,31.93,31.94,53400.0,24.4316,24.4546,24.4316,24.4393,53400.0
2014-05-13 14:50:00,31.93,31.95,31.91,31.92,51600.0,24.4316,24.4469,24.4163,24.424,51600.0
2014-05-13 15:00:00,31.92,31.94,31.9,31.9,80200.0,24.424,24.4393,24.4086,24.4086,80200.0
2014-05-13 15:10:00,31.9,31.9,31.87,31.89,63800.0,24.4086,24.4086,24.3857,24.401,63800.0
2014-05-13 15:20:00,31.89,31.9,31.85,31.88,122600.0,24.401,24.4086,24.3704,24.3933,122600.0
2014-05-13 15:30:00,31.88,31.91,31.87,31.89,110400.0,24.3933,24.4163,24.3857,24.401,110400.0
2014-05-13 15:40:00,31.9,31.91,31.86,31.87,201000.0,24.4086,24.4163,24.378,24.3857,201000.0
2014-05-13 15:50:00,31.88,31.89,31.86,31.86,212400.0,24.3933,24.401,24.378,24.378,212400.0
2014-05-14 09:30:00,31.77,31.8,31.67,31.68,141600.0,24.3092,24.3321,24.2327,24.2403,141600.0
2014-05-14 09:40:00,31.67,31.69,31.59,31.59,75400.0,24.2327,24.248,24.1714,24.1714,75400.0
2014-05-14 09:50:00,31.59,31.64,31.57,31.63,54000.0,24.1714,24.2097,24.1561,24.2021,54000.0
2014-05-14 10:00:00,31.64,31.66,31.6,31.63,56200.0,24.2097,24.225,24.1791,24.2021,56200.0
2014-05-14 10:10:00,31.62,31.64,31.52,31.55,53400.0,24.1944,24.2097,24.1179,24.1408,53400.0
2014-05-14 10:20:00,31.55,31.55,31.5,31.54,36800.0,24.1408,24.1408,24.1026,24.1332,36800.0
2014-05-14 10:30:00,31.55,31.56,31.52,31.52,61000.0,24.1408,24.1485,24.1179,24.1179,61000.0
2014-05-14 10:40:00,31.52,31.58,31.5,31.56,92000.0,24.1179,24.1638,24.1026,24.1485,92000.0
2014-05-14 10:50:00,31.56,31.59,31.53,31.53,39000.0,24.1485,24.1714,24.1255,24.1255,39000.0
2014-05-14 11:00:00,31.53,31.54,31.48,31.51,49400.0,24.1255,24.1332,24.0873,24.1102,49400.0
2014-05-14 11:10:00,31.5,31.53,31.49,31.52,26000.0,24.1026,24.1255,24.0949,24.1179,26000.0
2014-05-14 11:20:00,31.52,31.52,31.5,31.5,26000.0,24.1179,24.1179,24.1026,24.1026,26000.0
2014-05-14 11:30:00,31.51,31.54,31.5,31.53,63000.0,24.1102,24.1332,24.1026,24.1255,63000.0
2014-05-14 11:40:00,31.53,31.57,31.53,31.56,29400.0,24.1255,24.1561,24.1255,24.1485,29400.0
2014-05-14 11:50:00,31.56,31.57,31.55,31.56,51600.0,24.1485,24.1561,24.1408,24.1485,51600.0
2014-05-14 12:00:00,31.56,31.61,31.56,31.59,46000.0,24.1485,24.1868,24.1485,24.1714,46000.0
2014-05-14 12:10:00,31.6,31.6,31.54,31.56,91000.0,24.1791,24.1791,24.1332,24.1485,91000.0
2014-05-14 12:20:00,31.56,31.56,31.53,31.53,46400.0,24.1485,24.1485,24.1255,24.1255,46400.0
2014-05-14 12:30:00,31.53,31.53,31.51,31.51,30400.0,24.1255,24.1255,24.1102,24.1102,30400.0
2014-05-14 12:40:00,31.5,31.53,31.49,31.51,94600.0,24.1026,24.1255,24.0949,24.1102,94600.0
2014-05-14 12:50:00,31.52,31.53,31.49,31.49,32000.0,24.1179,24.1255,24.0949,24.0949,32000.0
2014-05-14 13:00:00,31.5,31.5,31.48,31.48,23200.0,24.1026,24.1026,24.0873,24.0873,23200.0
2014-05-14 13:10:00,31.48,31.52,31.48,31.5,34200.0,24.0873,24.1179,24.0873,24.1026,34200.0
2014-05-14 13:20:00,31.5,31.51,31.49,31.5,29600.0,24.1026,24.1102,24.0949,24.1026,29600.0
2014-05-14 13:30:00,31.5,31.5,31.49,31.49,21800.0,24.1026,24.1026,24.0949,24.0949,21800.0
2014-05-14 13:40:00,31.49,31.5,31.47,31.48,28000.0,24.0949,24.1026,24.0796,24.0873,28000.0
2014-05-14 13:50:00,31.48,31.48,31.46,31.48,46800.0,24.0873,24.0873,24.072,24.0873,46800.0
2014-05-14 14:00:00,31.48,31.5,31.48,31.49,39200.0,24.0873,24.1026,24.0873,24.0949,39200.0
2014-05-14 14:10:00,31.48,31.5,31.48,31.48,34600.0,24.0873,24.1026,24.0873,24.0873,34600.0
2014-05-14 14:20:00,31.48,31.5,31.47,31.48,82200.0,24.0873,24.1026,24.0796,24.0873,82200.0
2014-05-14 14:30:00,31.48,31.52,31.48,31.51,130200.0,24.0873,24.1179,24.0873,24.1102,130200.0
2014-05-14 14:40:00,31.51,31.51,31.45,31.47,59200.0,24.1102,24.1102,24.0643,24.0796,59200.0
2014-05-14 14:50:00,31.47,31.5,31.45,31.46,194800.0,24.0796,24.1026,24.0643,24.072,194800.0
2014-05-14 15:00:00,31.46,31.47,31.42,31.42,229600.0,24.072,24.0796,24.0414,24.0414,229600.0
2014-05-14 15:10:00,31.42,31.48,31.42,31.47,240600.0,24.0414,24.0873,24.0414,24.0796,240600.0
2014-05-14 15:20:00,31.47,31.48,31.44,31.47,270400.0,24.0796,24.0873,24.0567,24.0796,270400.0
2014-05-14 15:30:00,31.46,31.47,31.41,31.43,340400.0,24.072,24.0796,24.0337,24.049,340400.0
2014-05-14 15:40:00,31.43,31.47,31.43,31.45,236000.0,24.049,24.0796,24.049,24.0643,236000.0
2014-05-14 15:50:00,31.45,31.47,31.44,31.46,280000.0,24.0643,24.0796,24.0567,24.072,280000.0
2014-05-15 09:30:00,31.26,31.31,31.01,31.05,156000.0,23.9189,23.9572,23.7277,23.7583,156000.0
2014-05-15 09:40:00,31.06,31.07,31.0,31.01,90400.0,23.7659,23.7736,23.72,23.7277,90400.0
2014-05-15 09:50:00,31.0,31.02,30.93,30.98,65000.0,23.72,23.7353,23.6664,23.7047,65000.0
2014-05-15 10:00:00,30.96,30.97,30.89,30.89,64000.0,23.6894,23.697,23.6358,23.6358,64000.0
2014-05-15 10:10:00,30.89,30.9,30.82,30.86,83400.0,23.6358,23.6435,23.5823,23.6129,83400.0
2014-05-15 10:20:00,30.86,30.88,30.81,30.82,69400.0,23.6129,23.6282,23.5746,23.5823,69400.0
2014-05-15 10:30:00,30.82,30.85,30.71,30.72,109800.0,23.5823,23.6052,23.4981,23.5058,109800.0
2014-05-15 10:40:00,30.73,30.82,30.71,30.8,65800.0,23.5134,23.5823,23.4981,23.567,65800.0
2014-05-15 10:50:00,30.79,30.83,30.76,30.77,36800.0,23.5593,23.5899,23.5364,23.544,36800.0
2014-05-15 11:00:00,30.77,30.83,30.71,30.72,51200.0,23.544,23.5899,23.4981,23.5058,51200.0
2014-05-15 11:10:00,30.71,30.75,30.65,30.71,71400.0,23.4981,23.5287,23.4522,23.4981,71400.0
2014-05-15 11:20:00,30.71,30.71,30.64,30.66,39000.0,23.4981,23.4981,23.4445,23.4598,39000.0
2014-05-15 11:30:00,30.65,30.73,30.65,30.73,36000.0,23.4522,23.5134,23.4522,23.5134,36000.0
2014-05-15 11:40:00,30.73,30.73,30.65,30.65,40800.0,23.5134,23.5134,23.4522,23.4522,40800.0
2014-05-15 11:50:00,30.66,30.66,30.63,30.65,46400.0,23.4598,23.4598,23.4369,23.4522,46400.0
2014-05-15 12:00:00,30.65,30.73,30.65,30.71,29400.0,23.4522,23.5134,23.4522,23.4981,29400.0
2014-05-15 12:10:00,30.71,30.73,30.68,30.69,30200.0,23.4981,23.5134,23.4752,23.4828,30200.0
2014-05-15 12:20:00,30.69,30.74,30.68,30.73,51200.0,23.4828,23.5211,23.4752,23.5134,51200.0
2014-05-15 12:30:00,30.74,30.77,30.72,30.76,23000.0,23.5211,23.544,23.5058,23.5364,23000.0
2014-05-15 12:40:00,30.76,30.78,30.74,30.76,43600.0,23.5364,23.5517,23.5211,23.5364,43600.0
2014-05-15 12:50:00,30.76,30.85,30.76,30.84,32000.0,23.5364,23.6052,23.5364,23.5976,32000.0
2014-05-15 13:00:00,30.83,30.85,30.8,30.81,51600.0,23.5899,23.6052,23.567,23.5746,51600.0
2014-05-15 13:10:00,30.81,30.82,30.77,30.77,35000.0,23.5746,23.5823,23.544,23.544,35000.0
2014-05-15 13:20:00,30.77,30.78,30.73,30.75,45600.0,23.544,23.5517,23.5134,23.5287,45600.0
2014-05-15 13:30:00,30.75,30.78,30.71,30.71,35600.0,23.5287,23.5517,23.4981,23.4981,35600.0
2014-05-15 13:40:00,30.71,30.74,30.68,30.71,90000.0,23.4981,23.5211,23.4752,23.4981,90000.0
2014-05-15 13:50:00,30.71,30.77,30.7,30.77,54800.0,23.4981,23.544,23.4905,23.544,54800.0
2014-05-15 14:00:00,30.77,30.84,30.77,30.84,56600.0,23.544,23.5976,23.544,23.5976,56600.0
2014-05-15 14:10:00,30.84,30.86,30.75,30.76,58200.0,23.5976,23.6129,23.5287,23.5364,58200.0
2014-05-15 14:20:00,30.75,30.8,30.74,30.78,109000.0,23.5287,23.567,23.5211,23.5517,109000.0
2014-05-15 14:30:00,30.81,30.85,30.8,30.84,48200.0,23.5746,23.6052,23.567,23.5976,48200.0
2014-05-15 14:40:00,30.83,30.86,30.82,30.86,51600.0,23.5899,23.6129,23.5823,23.6129,51600.0
2014-05-15 14:50:00,30.86,30.93,30.86,30.92,197200.0,23.6129,23.6664,23.6129,23.6588,197200.0
2014-05-15 15:00:00,30.92,30.95,30.91,30.95,166800.0,23.6588,23.6817,23.6511,23.6817,166800.0
2014-05-15 15:10:00,30.95,30.95,30.9,30.91,135800.0,23.6817,23.6817,23.6435,23.6511,135800.0
2014-05-15 15:20:00,30.92,30.93,30.88,30.9,142800.0,23.6588,23.6664,23.6282,23.6435,142800.0
2014-05-15 15:30:00,30.9,31.0,30.9,30.97,276600.0,23.6435,23.72,23.6435,23.697,276600.0
2014-05-15 15:40:00,30.97,31.0,30.93,30.94,256200.0,23.697,23.72,23.6664,23.6741,256200.0
2014-05-15 15:50:00,30.94,30.96,30.93,30.94,401200.0,23.6741,23.6894,23.6664,23.6741,401200.0
2014-05-16 09:30:00,30.93,30.93,30.72,30.73,431000.0,23.6664,23.6664,23.5058,23.5134,431000.0
2014-05-16 09:40:00,30.72,30.74,30.64,30.64,73000.0,23.5058,23.5211,23.4445,23.4445,73000.0
2014-05-16 09:50:00,30.65,30.68,30.57,30.66,56400.0,23.4522,23.4752,23.391,23.4598,56400.0
2014-05-16 10:00:00,30.65,30.67,30.55,30.58,58200.0,23.4522,23.4675,23.3757,23.3986,58200.0
2014-05-16 10:10:00,30.57,30.63,30.56,30.61,44200.0,23.391,23.4369,23.3833,23.4216,44200.0
2014-05-16 10:20:00,30.61,30.62,30.58,30.6,49000.0,23.4216,23.4292,23.3986,23.4139,49000.0
2014-05-16 10:30:00,30.61,30.67,30.6,30.66,47800.0,23.4216,23.4675,23.4139,23.4598,47800.0
2014-05-16 10:40:00,30.66,30.67,30.59,30.61,34400.0,23.4598,23.4675,23.4063,23.4216,34400.0
2014-05-16 10:50:00,30.61,30.65,30.61,30.61,37400.0,23.4216,23.4522,23.4216,23.4216,37400.0
2014-05-16 11:00:00,30.61,30.61,30.58,30.6,30800.0,23.4216,23.4216,23.3986,23.4139,30800.0
2014-05-16 11:10:00,30.61,30.68,30.61,30.68,54200.0,23.4216,23.4752,23.4216,23.4752,54200.0
2014-05-16 11:20:00,30.68,30.7,30.67,30.68,70800.0,23.4752,23.4905,23.4675,23.4752,70800.0
2014-05-16 11:30:00,30.68,30.7,30.67,30.68,54800.0,23.4752,23.4905,23.4675,23.4752,54800.0
2014-05-16 11:40:00,30.68,30.71,30.66,30.66,61000.0,23.4752,23.4981,23.4598,23.4598,61000.0
2014-05-16 11:50:00,30.65,30.71,30.65,30.7,49200.0,23.4522,23.4981,23.4522,23.4905,49200.0
2014-05-16 12:00:00,30.69,30.72,30.67,30.69,27600.0,23.4828,23.5058,23.4675,23.4828,27600.0
2014-05-16 12:10:00,30.68,30.68,30.64,30.66,25600.0,23.4752,23.4752,23.4445,23.4598,25600.0
2014-05-16 12:20:00,30.65,30.66,30.61,30.63,33800.0,23.4522,23.4598,23.4216,23.4369,33800.0
2014-05-16 12:30:00,30.64,30.66,30.62,30.66,23600.0,23.4445,23.4598,23.4292,23.4598,23600.0
2014-05-16 12:40:00,30.65,30.65,30.61,30.63,21600.0,23.4522,23.4522,23.4216,23.4369,21600.0
2014-05-16 12:50:00,30.63,30.63,30.61,30.63,20400.0,23.4369,23.4369,23.4216,23.4369,20400.0
2014-05-16 13:00:00,30.63,30.63,30.61,30.63,38400.0,23.4369,23.4369,23.4216,23.4369,38400.0
2014-05-16 13:10:00,30.63,30.63,30.59,30.61,25600.0,23.4369,23.4369,23.4063,23.4216,25600.0
2014-05-16 13:20:00,30.61,30.63,30.6,30.6,31800.0,23.4216,23.4369,23.4139,23.4139,31800.0
2014-05-16 13:30:00,30.6,30.63,30.59,30.59,45200.0,23.4139,23.4369,23.4063,23.4063,45200.0
2014-05-16 13:40:00,30.59,30.6,30.56,30.58,60000.0,23.4063,23.4139,23.3833,23.3986,60000.0
2014-05-16 13:50:00,30.58,30.58,30.55,30.56,65200.0,23.3986,23.3986,23.3757,23.3833,65200.0
2014-05-16 14:00:00,30.56,30.57,30.51,30.52,76200.0,23.3833,23.391,23.3451,23.3527,76200.0
2014-05-16 14:10:00,30.52,30.53,30.5,30.5,74600.0,23.3527,23.3604,23.3374,23.3374,74600.0
2014-05-16 14:20:00,30.5,30.52,30.5,30.51,65800.0,23.3374,23.3527,23.3374,23.3451,65800.0
2014-05-16 14:30:00,30.51,30.52,30.49,30.5,51600.0,23.3451,23.3527,23.3298,23.3374,51600.0
2014-05-16 14:40:00,30.5,30.54,30.5,30.51,43800.0,23.3374,23.368,23.3374,23.3451,43800.0
2014-05-16 14:50:00,30.52,30.58,30.51,30.58,35600.0,23.3527,23.3986,23.3451,23.3986,35600.0
2014-05-16 15:00:00,30.59,30.62,30.58,30.61,49000.0,23.4063,23.4292,23.3986,23.4216,49000.0
2014-05-16 15:10:00,30.61,30.63,30.6,30.61,57200.0,23.4216,23.4369,23.4139,23.4216,57200.0
2014-05-16 15:20:00,30.61,30.61,30.6,30.61,59400.0,23.4216,23.4216,23.4139,23.4216,59400.0
2014-05-16 15:30:00,30.61,30.63,30.6,30.6,160600.0,23.4216,23.4369,23.4139,23.4139,160600.0
2014-05-16 15:40:00,30.61,30.61,30.58,30.61,230600.0,23.4216,23.4216,23.3986,23.4216,230600.0
2014-05-16 15:50:00,30.61,30.75,30.61,30.73,1069600.0,23.4216,23.5287,23.4216,23.5134,1069600.0
2014-05-19 09:30:00,30.46,30.66,30.46,30.65,173600.0,23.4456,23.5995,23.4456,23.5918,173600.0
2014-05-19 09:40:00,30.66,30.75,30.66,30.74,78400.0,23.5995,23.6688,23.5995,23.6611,78400.0
2014-05-19 09:50:00,30.74,30.75,30.68,30.75,53400.0,23.6611,23.6688,23.6149,23.6688,53400.0
2014-05-19 10:00:00,30.74,30.75,30.68,30.73,35400.0,23.6611,23.6688,23.6149,23.6534,35400.0
2014-05-19 10:10:00,30.72,30.82,30.71,30.8,98400.0,23.6457,23.7227,23.638,23.7073,98400.0
2014-05-19 10:20:00,30.8,30.85,30.79,30.85,75600.0,23.7073,23.7458,23.6996,23.7458,75600.0
2014-05-19 10:30:00,30.85,30.89,30.82,30.84,110800.0,23.7458,23.7765,23.7227,23.7381,110800.0
2014-05-19 10:40:00,30.83,30.88,30.82,30.85,60200.0,23.7304,23.7688,23.7227,23.7458,60200.0
2014-05-19 10:50:00,30.84,30.86,30.82,30.86,54000.0,23.7381,23.7535,23.7227,23.7535,54000.0
2014-05-19 11:00:00,30.86,30.93,30.85,30.92,68400.0,23.7535,23.8073,23.7458,23.7996,68400.0
2014-05-19 11:10:00,30.92,30.97,30.92,30.94,80600.0,23.7996,23.8381,23.7996,23.815,80600.0
2014-05-19 11:20:00,30.94,30.95,30.9,30.92,59400.0,23.815,23.8227,23.7842,23.7996,59400.0
2014-05-19 11:30:00,30.92,30.92,30.89,30.91,48000.0,23.7996,23.7996,23.7765,23.7919,48000.0
2014-05-19 11:40:00,30.91,30.93,30.91,30.93,48600.0,23.7919,23.8073,23.7919,23.8073,48600.0
2014-05-19 11:50:00,30.93,31.0,30.93,30.99,50600.0,23.8073,23.8612,23.8073,23.8535,50600.0
2014-05-19 12:00:00,30.99,31.04,30.96,31.04,65000.0,23.8535,23.892,23.8304,23.892,65000.0
2014-05-19 12:10:00,31.03,31.09,31.0,31.08,65200.0,23.8843,23.9305,23.8612,23.9228,65200.0
2014-05-19 12:20:00,31.08,31.09,31.0,31.0,31200.0,23.9228,23.9305,23.8612,23.8612,31200.0
2014-05-19 12:30:00,31.0,31.04,31.0,31.02,119400.0,23.8612,23.892,23.8612,23.8766,119400.0
2014-05-19 12:40:00,31.01,31.08,31.0,31.07,50400.0,23.8689,23.9228,23.8612,23.9151,50400.0
2014-05-19 12:50:00,31.07,31.09,31.05,31.05,35200.0,23.9151,23.9305,23.8997,23.8997,35200.0
2014-05-19 13:00:00,31.05,31.05,31.02,31.02,27200.0,23.8997,23.8997,23.8766,23.8766,27200.0
2014-05-19 13:10:00,31.02,31.02,31.0,31.0,47800.0,23.8766,23.8766,23.8612,23.8612,47800.0
2014-05-19 13:20:00,31.0,31.03,31.0,31.0,36000.0,23.8612,23.8843,23.8612,23.8612,36000.0
2014-05-19 13:30:00,31.0,31.04,31.0,31.01,66000.0,23.8612,23.892,23.8612,23.8689,66000.0
2014-05-19 13:40:00,31.01,31.05,31.0,31.05,52800.0,23.8689,23.8997,23.8612,23.8997,52800.0
2014-05-19 13:50:00,31.05,31.1,31.04,31.09,44600.0,23.8997,23.9382,23.892,23.9305,44600.0
2014-05-19 14:00:00,31.08,31.1,31.02,31.07,44600.0,23.9228,23.9382,23.8766,23.9151,44600.0
2014-05-19 14:10:00,31.07,31.11,31.03,31.11,49400.0,23.9151,23.9459,23.8843,23.9459,49400.0
2014-05-19 14:20:00,31.11,31.15,31.11,31.11,62600.0,23.9459,23.9767,23.9459,23.9459,62600.0
2014-05-19 14:30:00,31.11,31.11,31.06,31.11,34600.0,23.9459,23.9459,23.9074,23.9459,34600.0
2014-05-19 14:40:00,31.11,31.14,31.11,31.13,50000.0,23.9459,23.969,23.9459,23.9613,50000.0
2014-05-19 14:50:00,31.13,31.15,31.08,31.09,59200.0,23.9613,23.9767,23.9228,23.9305,59200.0
2014-05-19 15:00:00,31.1,31.11,31.07,31.1,48000.0,23.9382,23.9459,23.9151,23.9382,48000.0
2014-05-19 15:10:00,31.1,31.12,31.05,31.08,58600.0,23.9382,23.9536,23.8997,23.9228,58600.0
2014-05-19 15:20:00,31.08,31.11,31.08,31.1,75600.0,23.9228,23.9459,23.9228,23.9382,75600.0
2014-05-19 15:30:00,31.11,31.15,31.11,31.15,114000.0,23.9459,23.9767,23.9459,23.9767,114000.0
2014-05-19 15:40:00,31.15,31.15,31.1,31.11,159000.0,23.9767,23.9767,23.9382,23.9459,159000.0
2014-05-19 15:50:00,31.11,31.11,31.08,31.08,291800.0,23.9459,23.9459,23.9228,23.9228,291800.0
2014-05-20 09:30:00,31.05,31.07,30.87,30.94,83600.0,23.8997,23.9151,23.7612,23.815,83600.0
2014-05-20 09:40:00,30.94,30.98,30.78,30.79,94600.0,23.815,23.8458,23.6919,23.6996,94600.0
2014-05-20 09:50:00,30.8,30.81,30.73,30.75,77200.0,23.7073,23.715,23.6534,23.6688,77200.0
2014-05-20 10:00:00,30.74,30.81,30.74,30.75,50200.0,23.6611,23.715,23.6611,23.6688,50200.0
2014-05-20 10:10:00,30.76,30.81,30.76,30.8,45200.0,23.6765,23.715,23.6765,23.7073,45200.0
2014-05-20 10:20:00,30.79,30.8,30.72,30.73,53800.0,23.6996,23.7073,23.6457,23.6534,53800.0
2014-05-20 10:30:00,30.73,30.81,30.73,30.79,53400.0,23.6534,23.715,23.6534,23.6996,53400.0
2014-05-20 10:40:00,30.78,30.85,30.78,30.81,79600.0,23.6919,23.7458,23.6919,23.715,79600.0
2014-05-20 10:50:00,30.81,30.81,30.79,30.81,129600.0,23.715,23.715,23.6996,23.715,129600.0
2014-05-20 11:00:00,30.81,30.91,30.81,30.9,64200.0,23.715,23.7919,23.715,23.7842,64200.0
2014-05-20 11:10:00,30.9,30.9,30.86,30.87,26000.0,23.7842,23.7842,23.7535,23.7612,26000.0
2014-05-20 11:20:00,30.86,30.88,30.84,30.84,30200.0,23.7535,23.7688,23.7381,23.7381,30200.0
2014-05-20 11:30:00,30.84,30.87,30.82,30.86,20600.0,23.7381,23.7612,23.7227,23.7535,20600.0
2014-05-20 11:40:00,30.87,30.88,30.82,30.82,67400.0,23.7612,23.7688,23.7227,23.7227,67400.0
2014-05-20 11:50:00,30.82,30.82,30.75,30.76,19400.0,23.7227,23.7227,23.6688,23.6765,19400.0
2014-05-20 12:00:00,30.76,30.77,30.69,30.7,83000.0,23.6765,23.6842,23.6226,23.6303,83000.0
2014-05-20 12:10:00,30.71,30.72,30.63,30.65,110800.0,23.638,23.6457,23.5764,23.5918,110800.0
2014-05-20 12:20:00,30.65,30.68,30.65,30.66,92600.0,23.5918,23.6149,23.5918,23.5995,92600.0
2014-05-20 12:30:00,30.66,30.66,30.63,30.66,57800.0,23.5995,23.5995,23.5764,23.5995,57800.0
2014-05-20 12:40:00,30.65,30.66,30.64,30.66,121600.0,23.5918,23.5995,23.5841,23.5995,121600.0
2014-05-20 12:50:00,30.66,30.66,30.64,30.65,49800.0,23.5995,23.5995,23.5841,23.5918,49800.0
2014-05-20 13:00:00,30.65,30.68,30.64,30.65,63000.0,23.5918,23.6149,23.5841,23.5918,63000.0
2014-05-20 13:10:00,30.65,30.66,30.6,30.6,33200.0,23.5918,23.5995,23.5533,23.5533,33200.0
2014-05-20 13:20:00,30.61,30.64,30.59,30.62,43000.0,23.561,23.5841,23.5456,23.5687,43000.0
2014-05-20 13:30:00,30.62,30.64,30.59,30.59,22600.0,23.5687,23.5841,23.5456,23.5456,22600.0
2014-05-20 13:40:00,30.59,30.59,30.55,30.56,47000.0,23.5456,23.5456,23.5148,23.5225,47000.0
2014-05-20 13:50:00,30.56,30.58,30.54,30.54,25400.0,23.5225,23.5379,23.5071,23.5071,25400.0
2014-05-20 14:00:00,30.54,30.62,30.54,30.61,38600.0,23.5071,23.5687,23.5071,23.561,38600.0
2014-05-20 14:10:00,30.61,30.65,30.58,30.64,51600.0,23.561,23.5918,23.5379,23.5841,51600.0
2014-05-20 14:20:00,30.64,30.66,30.61,30.61,42400.0,23.5841,23.5995,23.561,23.561,42400.0
2014-05-20 14:30:00,30.62,30.64,30.61,30.61,65000.0,23.5687,23.5841,23.561,23.561,65000.0
2014-05-20 14:40:00,30.61,30.66,30.61,30.65,40200.0,23.561,23.5995,23.561,23.5918,40200.0
2014-05-20 14:50:00,30.65,30.66,30.62,30.65,36600.0,23.5918,23.5995,23.5687,23.5918,36600.0
2014-05-20 15:00:00,30.65,30.71,30.65,30.7,37800.0,23.5918,23.638,23.5918,23.6303,37800.0
2014-05-20 15:10:00,30.71,30.73,30.7,30.72,37000.0,23.638,23.6534,23.6303,23.6457,37000.0
2014-05-20 15:20:00,30.72,30.75,30.71,30.73,50400.0,23.6457,23.6688,23.638,23.6534,50400.0
2014-05-20 15:30:00,30.73,30.82,30.73,30.8,98600.0,23.6534,23.7227,23.6534,23.7073,98600.0
2014-05-20 15:40:00,30.81,30.83,30.78,30.79,149600.0,23.715,23.7304,23.6919,23.6996,149600.0
2014-05-20 15:50:00,30.8,30.82,30.79,30.8,281200.0,23.7073,23.7227,23.6996,23.7073,281200.0
2014-05-21 09:30:00,30.97,31.05,30.85,31.03,108200.0,23.8381,23.8997,23.7458,23.8843,108200.0
2014-05-21 09:40:00,31.01,31.04,30.99,31.03,130800.0,23.8689,23.892,23.8535,23.8843,130800.0
2014-05-21 09:50:00,31.03,31.09,31.0,31.05,45400.0,23.8843,23.9305,23.8612,23.8997,45400.0
2014-05-21 10:00:00,31.06,31.08,31.03,31.07,90000.0,23.9074,23.9228,23.8843,23.9151,90000.0
2014-05-21 10:10:00,31.07,31.11,31.06,31.1,51400.0,23.9151,23.9459,23.9074,23.9382,51400.0
2014-05-21 10:20:00,31.1,31.1,31.06,31.09,25400.0,23.9382,23.9382,23.9074,23.9305,25400.0
2014-05-21 10:30:00,31.09,31.09,31.04,31.05,40000.0,23.9305,23.9305,23.892,23.8997,40000.0
2014-05-21 10:40:00,31.05,31.06,31.01,31.05,31200.0,23.8997,23.9074,23.8689,23.8997,31200.0
2014-05-21 10:50:00,31.06,31.09,31.02,31.03,31600.0,23.9074,23.9305,23.8766,23.8843,31600.0
2014-05-21 11:00:00,31.02,31.07,30.99,31.06,25200.0,23.8766,23.9151,23.8535,23.9074,25200.0
2014-05-21 11:10:00,31.07,31.07,31.02,31.02,43000.0,23.9151,23.9151,23.8766,23.8766,43000.0
2014-05-21 11:20:00,31.02,31.02,30.98,30.99,30000.0,23.8766,23.8766,23.8458,23.8535,30000.0
2014-05-21 11:30:00,31.0,31.02,30.98,31.0,24600.0,23.8612,23.8766,23.8458,23.8612,24600.0
2014-05-21 11:40:00,31.0,31.0,30.93,30.93,27200.0,23.8612,23.8612,23.8073,23.8073,27200.0
2014-05-21 11:50:00,30.93,30.99,30.93,30.96,26000.0,23.8073,23.8535,23.8073,23.8304,26000.0
2014-05-21 12:00:00,30.97,31.0,30.92,30.92,31800.0,23.8381,23.8612,23.7996,23.7996,31800.0
2014-05-21 12:10:00,30.92,30.97,30.92,30.96,12200.0,23.7996,23.8381,23.7996,23.8304,12200.0
2014-05-21 12:20:00,30.97,31.0,30.97,31.0,23600.0,23.8381,23.8612,23.8381,23.8612,23600.0
2014-05-21 12:30:00,31.0,31.03,30.99,31.02,24400.0,23.8612,23.8843,23.8535,23.8766,24400.0
2014-05-21 12:40:00,31.02,31.03,31.0,31.02,18000.0,23.8766,23.8843,23.8612,23.8766,18000.0
2014-05-21 12:50:00,31.02,31.04,31.01,31.03,15600.0,23.8766,23.892,23.8689,23.8843,15600.0
2014-05-21 13:00:00,31.04,31.06,31.03,31.04,16800.0,23.892,23.9074,23.8843,23.892,16800.0
2014-05-21 13:10:00,31.04,31.06,31.03,31.05,15800.0,23.892,23.9074,23.8843,23.8997,15800.0
2014-05-21 13:20:00,31.05,31.05,31.03,31.04,31200.0,23.8997,23.8997,23.8843,23.892,31200.0
2014-05-21 13:30:00,31.05,31.07,31.04,31.07,38800.0,23.8997,23.9151,23.892,23.9151,38800.0
2014-05-21 13:40:00,31.07,31.11,31.07,31.09,35600.0,23.9151,23.9459,23.9151,23.9305,35600.0
2014-05-21 13:50:00,31.1,31.11,31.07,31.07,26400.0,23.9382,23.9459,23.9151,23.9151,26400.0
2014-05-21 14:00:00,31.07,31.12,31.02,31.04,55400.0,23.9151,23.9536,23.8766,23.892,55400.0
2014-05-21 14:10:00,31.04,31.05,30.99,31.05,19600.0,23.892,23.8997,23.8535,23.8997,19600.0
2014-05-21 14:20:00,31.04,31.07,31.02,31.04,31200.0,23.892,23.9151,23.8766,23.892,31200.0
2014-05-21 14:30:00,31.06,31.09,31.04,31.07,31200.0,23.9074,23.9305,23.892,23.9151,31200.0
2014-05-21 14:40:00,31.07,31.11,31.07,31.11,28000.0,23.9151,23.9459,23.9151,23.9459,28000.0
2014-05-21 14:50:00,31.11,31.11,31.06,31.07,32200.0,23.9459,23.9459,23.9074,23.9151,32200.0
2014-05-21 15:00:00,31.07,31.08,31.05,31.07,34000.0,23.9151,23.9228,23.8997,23.9151,34000.0
2014-05-21 15:10:00,31.08,31.11,31.08,31.09,42400.0,23.9228,23.9459,23.9228,23.9305,42400.0
2014-05-21 15:20:00,31.09,31.11,31.08,31.08,50800.0,23.9305,23.9459,23.9228,23.9228,50800.0
2014-05-21 15:30:00,31.08,31.09,31.06,31.07,66600.0,23.9228,23.9305,23.9074,23.9151,66600.0
2014-05-21 15:40:00,31.07,31.08,31.06,31.07,80400.0,23.9151,23.9228,23.9074,23.9151,80400.0
2014-05-21 15:50:00,31.07,31.09,31.07,31.08,303600.0,23.9151,23.9305,23.9151,23.9228,303600.0
2014-05-22 09:30:00,31.03,31.03,30.71,30.77,253200.0,23.8843,23.8843,23.638,23.6842,253200.0
2014-05-22 09:40:00,30.77,30.78,30.65,30.7,168800.0,23.6842,23.6919,23.5918,23.6303,168800.0
2014-05-22 09:50:00,30.7,30.73,30.63,30.66,155800.0,23.6303,23.6534,23.5764,23.5995,155800.0
2014-05-22 10:00:00,30.66,30.83,30.62,30.8,229000.0,23.5995,23.7304,23.5687,23.7073,229000.0
2014-05-22 10:10:00,30.8,30.81,30.74,30.74,156200.0,23.7073,23.715,23.6611,23.6611,156200.0
2014-05-22 10:20:00,30.74,30.74,30.65,30.65,134200.0,23.6611,23.6611,23.5918,23.5918,134200.0
2014-05-22 10:30:00,30.65,30.77,30.65,30.77,74600.0,23.5918,23.6842,23.5918,23.6842,74600.0
2014-05-22 10:40:00,30.77,30.82,30.74,30.82,71600.0,23.6842,23.7227,23.6611,23.7227,71600.0
2014-05-22 10:50:00,30.82,30.86,30.82,30.85,37600.0,23.7227,23.7535,23.7227,23.7458,37600.0
2014-05-22 11:00:00,30.85,30.89,30.84,30.88,47400.0,23.7458,23.7765,23.7381,23.7688,47400.0
2014-05-22 11:10:00,30.88,30.91,30.88,30.89,35800.0,23.7688,23.7919,23.7688,23.7765,35800.0
2014-05-22 11:20:00,30.88,30.9,30.86,30.89,31400.0,23.7688,23.7842,23.7535,23.7765,31400.0
2014-05-22 11:30:00,30.88,30.93,30.88,30.91,56600.0,23.7688,23.8073,23.7688,23.7919,56600.0
2014-05-22 11:40:00,30.91,30.93,30.88,30.91,29200.0,23.7919,23.8073,23.7688,23.7919,29200.0
2014-05-22 11:50:00,30.9,30.9,30.89,30.89,21000.0,23.7842,23.7842,23.7765,23.7765,21000.0
2014-05-22 12:00:00,30.89,30.9,30.86,30.9,22800.0,23.7765,23.7842,23.7535,23.7842,22800.0
2014-05-22 12:10:00,30.89,30.89,30.82,30.82,155600.0,23.7765,23.7765,23.7227,23.7227,155600.0
2014-05-22 12:20:00,30.83,30.83,30.77,30.8,83400.0,23.7304,23.7304,23.6842,23.7073,83400.0
2014-05-22 12:30:00,30.8,30.87,30.8,30.86,19400.0,23.7073,23.7612,23.7073,23.7535,19400.0
2014-05-22 12:40:00,30.87,30.87,30.83,30.83,25400.0,23.7612,23.7612,23.7304,23.7304,25400.0
2014-05-22 12:50:00,30.83,30.83,30.77,30.78,43000.0,23.7304,23.7304,23.6842,23.6919,43000.0
2014-05-22 13:00:00,30.79,30.86,30.79,30.84,43800.0,23.6996,23.7535,23.6996,23.7381,43800.0
2014-05-22 13:10:00,30.84,30.86,30.83,30.86,33000.0,23.7381,23.7535,23.7304,23.7535,33000.0
2014-05-22 13:20:00,30.86,30.86,30.85,30.86,36200.0,23.7535,23.7535,23.7458,23.7535,36200.0
2014-05-22 13:30:00,30.86,30.89,30.86,30.88,29800.0,23.7535,23.7765,23.7535,23.7688,29800.0
2014-05-22 13:40:00,30.88,30.9,30.85,30.88,26600.0,23.7688,23.7842,23.7458,23.7688,26600.0
2014-05-22 13:50:00,30.88,30.94,30.86,30.89,35400.0,23.7688,23.815,23.7535,23.7765,35400.0
2014-05-22 14:00:00,30.9,30.91,30.89,30.89,25600.0,23.7842,23.7919,23.7765,23.7765,25600.0
2014-05-22 14:10:00,30.9,30.91,30.89,30.89,25800.0,23.7842,23.7919,23.7765,23.7765,25800.0
2014-05-22 14:20:00,30.89,30.91,30.88,30.91,44200.0,23.7765,23.7919,23.7688,23.7919,44200.0
2014-05-22 14:30:00,30.91,30.93,30.9,30.92,40200.0,23.7919,23.8073,23.7842,23.7996,40200.0
2014-05-22 14:40:00,30.92,30.97,30.92,30.95,39600.0,23.7996,23.8381,23.7996,23.8227,39600.0
2014-05-22 14:50:00,30.95,30.96,30.94,30.95,20600.0,23.8227,23.8304,23.815,23.8227,20600.0
2014-05-22 15:00:00,30.96,30.96,30.92,30.92,45400.0,23.8304,23.8304,23.7996,23.7996,45400.0
2014-05-22 15:10:00,30.92,30.94,30.91,30.93,38800.0,23.7996,23.815,23.7919,23.8073,38800.0
2014-05-22 15:20:00,30.93,30.93,30.9,30.92,48800.0,23.8073,23.8073,23.7842,23.7996,48800.0
2014-05-22 15:30:00,30.91,30.96,30.91,30.95,66400.0,23.7919,23.8304,23.7919,23.8227,66400.0
2014-05-22 15:40:00,30.95,30.97,30.92,30.95,155000.0,23.8227,23.8381,23.7996,23.8227,155000.0
2014-05-22 15:50:00,30.95,30.95,30.92,30.93,297200.0,23.8227,23.8227,23.7996,23.8073,297200.0
2014-05-23 09:30:00,30.6,30.75,30.59,30.7,252200.0,23.5533,23.6688,23.5456,23.6303,252200.0
2014-05-23 09:40:00,30.72,30.79,30.68,30.69,94000.0,23.6457,23.6996,23.6149,23.6226,94000.0
2014-05-23 09:50:00,30.68,30.75,30.68,30.74,65000.0,23.6149,23.6688,23.6149,23.6611,65000.0
2014-05-23 10:00:00,30.75,30.81,30.69,30.79,93000.0,23.6688,23.715,23.6226,23.6996,93000.0
2014-05-23 10:10:00,30.79,30.81,30.75,30.77,76200.0,23.6996,23.715,23.6688,23.6842,76200.0
2014-05-23 10:20:00,30.77,30.8,30.74,30.79,28000.0,23.6842,23.7073,23.6611,23.6996,28000.0
2014-05-23 10:30:00,30.79,30.84,30.79,30.81,40800.0,23.6996,23.7381,23.6996,23.715,40800.0
2014-05-23 10:40:00,30.81,30.84,30.77,30.77,65000.0,23.715,23.7381,23.6842,23.6842,65000.0
2014-05-23 10:50:00,30.77,30.78,30.75,30.77,43200.0,23.6842,23.6919,23.6688,23.6842,43200.0
2014-05-23 11:00:00,30.77,30.77,30.69,30.71,57400.0,23.6842,23.6842,23.6226,23.638,57400.0
2014-05-23 11:10:00,30.7,30.74,30.68,30.72,52400.0,23.6303,23.6611,23.6149,23.6457,52400.0
2014-05-23 11:20:00,30.72,30.72,30.64,30.64,75600.0,23.6457,23.6457,23.5841,23.5841,75600.0
2014-05-23 11:30:00,30.64,30.66,30.63,30.63,57200.0,23.5841,23.5995,23.5764,23.5764,57200.0
2014-05-23 11:40:00,30.64,30.65,30.61,30.63,82000.0,23.5841,23.5918,23.561,23.5764,82000.0
2014-05-23 11:50:00,30.63,30.64,30.57,30.59,102200.0,23.5764,23.5841,23.5302,23.5456,102200.0
2014-05-23 12:00:00,30.59,30.6,30.58,30.58,49800.0,23.5456,23.5533,23.5379,23.5379,49800.0
2014-05-23 12:10:00,30.58,30.59,30.57,30.58,37800.0,23.5379,23.5456,23.5302,23.5379,37800.0
2014-05-23 12:20:00,30.58,30.62,30.57,30.62,126800.0,23.5379,23.5687,23.5302,23.5687,126800.0
2014-05-23 12:30:00,30.63,30.66,30.59,30.59,47400.0,23.5764,23.5995,23.5456,23.5456,47400.0
2014-05-23 12:40:00,30.59,30.61,30.59,30.61,18000.0,23.5456,23.561,23.5456,23.561,18000.0
2014-05-23 12:50:00,30.61,30.61,30.6,30.61,26400.0,23.561,23.561,23.5533,23.561,26400.0
2014-05-23 13:00:00,30.61,30.61,30.59,30.59,16800.0,23.561,23.561,23.5456,23.5456,16800.0
2014-05-23 13:10:00,30.59,30.6,30.57,30.58,47600.0,23.5456,23.5533,23.5302,23.5379,47600.0
2014-05-23 13:20:00,30.58,30.58,30.54,30.56,54800.0,23.5379,23.5379,23.5071,23.5225,54800.0
2014-05-23 13:30:00,30.55,30.56,30.54,30.55,48800.0,23.5148,23.5225,23.5071,23.5148,48800.0
2014-05-23 13:40:00,30.55,30.55,30.53,30.53,64400.0,23.5148,23.5148,23.4994,23.4994,64400.0
2014-05-23 13:50:00,30.53,30.59,30.52,30.58,77000.0,23.4994,23.5456,23.4918,23.5379,77000.0
2014-05-23 14:00:00,30.58,30.59,30.57,30.57,54800.0,23.5379,23.5456,23.5302,23.5302,54800.0
2014-05-23 14:10:00,30.57,30.58,30.56,30.57,50000.0,23.5302,23.5379,23.5225,23.5302,50000.0
2014-05-23 14:20:00,30.56,30.58,30.56,30.56,60600.0,23.5225,23.5379,23.5225,23.5225,60600.0
2014-05-23 14:30:00,30.56,30.56,30.54,30.55,54800.0,23.5225,23.5225,23.5071,23.5148,54800.0
2014-05-23 14:40:00,30.55,30.59,30.55,30.57,41800.0,23.5148,23.5456,23.5148,23.5302,41800.0
2014-05-23 14:50:00,30.57,30.6,30.56,30.59,61400.0,23.5302,23.5533,23.5225,23.5456,61400.0
2014-05-23 15:00:00,30.59,30.6,30.58,30.6,35000.0,23.5456,23.5533,23.5379,23.5533,35000.0
2014-05-23 15:10:00,30.6,30.64,30.6,30.61,73600.0,23.5533,23.5841,23.5533,23.561,73600.0
2014-05-23 15:20:00,30.61,30.65,30.61,30.65,58600.0,23.561,23.5918,23.561,23.5918,58600.0
2014-05-23 15:30:00,30.64,30.64,30.62,30.63,71400.0,23.5841,23.5841,23.5687,23.5764,71400.0
2014-05-23 15:40:00,30.63,30.67,30.63,30.67,101400.0,23.5764,23.6072,23.5764,23.6072,101400.0
2014-05-23 15:50:00,30.67,30.67,30.65,30.65,258800.0,23.6072,23.6072,23.5918,23.5918,258800.0
2014-05-27 09:30:00,30.62,30.68,30.58,30.68,169400.0,23.5687,23.6149,23.5379,23.6149,169400.0
2014-05-27 09:40:00,30.66,30.78,30.66,30.76,65000.0,23.5995,23.6919,23.5995,23.6765,65000.0
2014-05-27 09:50:00,30.77,30.9,30.77,30.86,88000.0,23.6842,23.7842,23.6842,23.7535,88000.0
2014-05-27 10:00:00,30.86,30.89,30.83,30.87,39600.0,23.7535,23.7765,23.7304,23.7612,39600.0
2014-05-27 10:10:00,30.87,30.94,30.85,30.93,108600.0,23.7612,23.815,23.7458,23.8073,108600.0
2014-05-27 10:20:00,30.93,30.94,30.84,30.86,66800.0,23.8073,23.815,23.7381,23.7535,66800.0
2014-05-27 10:30:00,30.87,30.87,30.82,30.82,49200.0,23.7612,23.7612,23.7227,23.7227,49200.0
2014-05-27 10:40:00,30.82,30.84,30.81,30.83,93400.0,23.7227,23.7381,23.715,23.7304,93400.0
2014-05-27 10:50:00,30.83,30.83,30.79,30.79,69000.0,23.7304,23.7304,23.6996,23.6996,69000.0
2014-05-27 11:00:00,30.79,30.81,30.78,30.78,45000.0,23.6996,23.715,23.6919,23.6919,45000.0
2014-05-27 11:10:00,30.78,30.78,30.74,30.74,87800.0,23.6919,23.6919,23.6611,23.6611,87800.0
2014-05-27 11:20:00,30.74,30.74,30.71,30.71,31200.0,23.6611,23.6611,23.638,23.638,31200.0
2014-05-27 11:30:00,30.71,30.72,30.7,30.71,30800.0,23.638,23.6457,23.6303,23.638,30800.0
2014-05-27 11:40:00,30.72,30.72,30.68,30.7,52000.0,23.6457,23.6457,23.6149,23.6303,52000.0
2014-05-27 11:50:00,30.7,30.77,30.68,30.74,113600.0,23.6303,23.6842,23.6149,23.6611,113600.0
2014-05-27 12:00:00,30.75,30.76,30.71,30.71,28600.0,23.6688,23.6765,23.638,23.638,28600.0
2014-05-27 12:10:00,30.72,30.72,30.67,30.67,48600.0,23.6457,23.6457,23.6072,23.6072,48600.0
2014-05-27 12:20:00,30.67,30.67,30.61,30.63,46200.0,23.6072,23.6072,23.561,23.5764,46200.0
2014-05-27 12:30:00,30.63,30.65,30.6,30.64,121000.0,23.5764,23.5918,23.5533,23.5841,121000.0
2014-05-27 12:40:00,30.65,30.65,30.61,30.62,34600.0,23.5918,23.5918,23.561,23.5687,34600.0
2014-05-27 12:50:00,30.62,30.62,30.58,30.58,47800.0,23.5687,23.5687,23.5379,23.5379,47800.0
2014-05-27 13:00:00,30.58,30.58,30.56,30.58,49600.0,23.5379,23.5379,23.5225,23.5379,49600.0
2014-05-27 13:10:00,30.58,30.58,30.56,30.57,73600.0,23.5379,23.5379,23.5225,23.5302,73600.0
2014-05-27 13:20:00,30.57,30.57,30.55,30.56,44600.0,23.5302,23.5302,23.5148,23.5225,44600.0
2014-05-27 13:30:00,30.56,30.56,30.52,30.55,87200.0,23.5225,23.5225,23.4918,23.5148,87200.0
2014-05-27 13:40:00,30.55,30.59,30.53,30.57,47000.0,23.5148,23.5456,23.4994,23.5302,47000.0
2014-05-27 13:50:00,30.57,30.59,30.52,30.53,82200.0,23.5302,23.5456,23.4918,23.4994,82200.0
2014-05-27 14:00:00,30.53,30.55,30.5,30.5,149200.0,23.4994,23.5148,23.4764,23.4764,149200.0
2014-05-27 14:10:00,30.51,30.52,30.5,30.52,33400.0,23.4841,23.4918,23.4764,23.4918,33400.0
2014-05-27 14:20:00,30.52,30.54,30.51,30.54,38000.0,23.4918,23.5071,23.4841,23.5071,38000.0
2014-05-27 14:30:00,30.55,30.55,30.51,30.52,53200.0,23.5148,23.5148,23.4841,23.4918,53200.0
2014-05-27 14:40:00,30.52,30.55,30.51,30.53,58000.0,23.4918,23.5148,23.4841,23.4994,58000.0
2014-05-27 14:50:00,30.53,30.55,30.52,30.52,69600.0,23.4994,23.5148,23.4918,23.4918,69600.0
2014-05-27 15:00:00,30.52,30.58,30.52,30.58,101800.0,23.4918,23.5379,23.4918,23.5379,101800.0
2014-05-27 15:10:00,30.58,30.6,30.57,30.59,83200.0,23.5379,23.5533,23.5302,23.5456,83200.0
2014-05-27 15:20:00,30.59,30.61,30.59,30.6,95200.0,23.5456,23.561,23.5456,23.5533,95200.0
2014-05-27 15:30:00,30.59,30.63,30.58,30.63,113200.0,23.5456,23.5764,23.5379,23.5764,113200.0
2014-05-27 15:40:00,30.63,30.68,30.63,30.66,232800.0,23.5764,23.6149,23.5764,23.5995,232800.0
2014-05-27 15:50:00,30.67,30.67,30.65,30.67,391200.0,23.6072,23.6072,23.5918,23.6072,391200.0
2014-05-28 09:30:00,30.68,30.68,30.51,30.62,162000.0,23.6149,23.6149,23.4841,23.5687,162000.0
2014-05-28 09:40:00,30.61,30.71,30.61,30.7,40800.0,23.561,23.638,23.561,23.6303,40800.0
2014-05-28 09:50:00,30.71,30.75,30.63,30.63,70400.0,23.638,23.6688,23.5764,23.5764,70400.0
2014-05-28 10:00:00,30.63,30.66,30.6,30.62,54600.0,23.5764,23.5995,23.5533,23.5687,54600.0
2014-05-28 10:10:00,30.63,30.64,30.58,30.6,58800.0,23.5764,23.5841,23.5379,23.5533,58800.0
2014-05-28 10:20:00,30.6,30.63,30.56,30.63,81400.0,23.5533,23.5764,23.5225,23.5764,81400.0
2014-05-28 10:30:00,30.63,30.68,30.61,30.65,73800.0,23.5764,23.6149,23.561,23.5918,73800.0
2014-05-28 10:40:00,30.65,30.66,30.62,30.64,92600.0,23.5918,23.5995,23.5687,23.5841,92600.0
2014-05-28 10:50:00,30.64,30.67,30.61,30.67,69000.0,23.5841,23.6072,23.561,23.6072,69000.0
2014-05-28 11:00:00,30.67,30.69,30.64,30.68,39600.0,23.6072,23.6226,23.5841,23.6149,39600.0
2014-05-28 11:10:00,30.68,30.7,30.66,30.7,41000.0,23.6149,23.6303,23.5995,23.6303,41000.0
2014-05-28 11:20:00,30.7,30.7,30.66,30.66,46200.0,23.6303,23.6303,23.5995,23.5995,46200.0
2014-05-28 11:30:00,30.66,30.72,30.66,30.72,49600.0,23.5995,23.6457,23.5995,23.6457,49600.0
2014-05-28 11:40:00,30.72,30.75,30.68,30.74,52200.0,23.6457,23.6688,23.6149,23.6611,52200.0
2014-05-28 11:50:00,30.75,30.76,30.7,30.71,39200.0,23.6688,23.6765,23.6303,23.638,39200.0
2014-05-28 12:00:00,30.7,30.73,30.69,30.71,26000.0,23.6303,23.6534,23.6226,23.638,26000.0
2014-05-28 12:10:00,30.71,30.72,30.68,30.69,37000.0,23.638,23.6457,23.6149,23.6226,37000.0
2014-05-28 12:20:00,30.7,30.7,30.65,30.65,20400.0,23.6303,23.6303,23.5918,23.5918,20400.0
2014-05-28 12:30:00,30.65,30.67,30.63,30.65,21400.0,23.5918,23.6072,23.5764,23.5918,21400.0
2014-05-28 12:40:00,30.65,30.65,30.64,30.64,28800.0,23.5918,23.5918,23.5841,23.5841,28800.0
2014-05-28 12:50:00,30.64,30.65,30.63,30.63,22600.0,23.5841,23.5918,23.5764,23.5764,22600.0
2014-05-28 13:00:00,30.64,30.64,30.6,30.61,55800.0,23.5841,23.5841,23.5533,23.561,55800.0
2014-05-28 13:10:00,30.61,30.61,30.57,30.58,86200.0,23.561,23.561,23.5302,23.5379,86200.0
2014-05-28 13:20:00,30.58,30.59,30.55,30.57,65200.0,23.5379,23.5456,23.5148,23.5302,65200.0
2014-05-28 13:30:00,30.56,30.57,30.55,30.56,34600.0,23.5225,23.5302,23.5148,23.5225,34600.0
2014-05-28 13:40:00,30.55,30.57,30.54,30.57,55200.0,23.5148,23.5302,23.5071,23.5302,55200.0
2014-05-28 13:50:00,30.57,30.59,30.54,30.54,99600.0,23.5302,23.5456,23.5071,23.5071,99600.0
2014-05-28 14:00:00,30.55,30.56,30.53,30.55,52200.0,23.5148,23.5225,23.4994,23.5148,52200.0
2014-05-28 14:10:00,30.55,30.57,30.54,30.57,83600.0,23.5148,23.5302,23.5071,23.5302,83600.0
2014-05-28 14:20:00,30.56,30.59,30.55,30.56,141000.0,23.5225,23.5456,23.5148,23.5225,141000.0
2014-05-28 14:30:00,30.55,30.57,30.54,30.55,50400.0,23.5148,23.5302,23.5071,23.5148,50400.0
2014-05-28 14:40:00,30.55,30.56,30.54,30.56,63600.0,23.5148,23.5225,23.5071,23.5225,63600.0
2014-05-28 14:50:00,30.56,30.56,30.52,30.53,167600.0,23.5225,23.5225,23.4918,23.4994,167600.0
2014-05-28 15:00:00,30.53,30.55,30.53,30.54,71000.0,23.4994,23.5148,23.4994,23.5071,71000.0
2014-05-28 15:10:00,30.54,30.55,30.52,30.53,103200.0,23.5071,23.5148,23.4918,23.4994,103200.0
2014-05-28 15:20:00,30.53,30.53,30.5,30.5,109000.0,23.4994,23.4994,23.4764,23.4764,109000.0
2014-05-28 15:30:00,30.5,30.52,30.49,30.51,125600.0,23.4764,23.4918,23.4687,23.4841,125600.0
2014-05-28 15:40:00,30.51,30.51,30.47,30.47,170400.0,23.4841,23.4841,23.4533,23.4533,170400.0
2014-05-28 15:50:00,30.47,30.48,30.43,30.47,413400.0,23.4533,23.461,23.4225,23.4533,413400.0
2014-05-29 09:30:00,30.53,30.59,30.49,30.57,145400.0,23.4994,23.5456,23.4687,23.5302,145400.0
2014-05-29 09:40:00,30.56,30.63,30.53,30.54,58600.0,23.5225,23.5764,23.4994,23.5071,58600.0
2014-05-29 09:50:00,30.54,30.57,30.53,30.56,277800.0,23.5071,23.5302,23.4994,23.5225,277800.0
2014-05-29 10:00:00,30.55,30.59,30.5,30.52,89800.0,23.5148,23.5456,23.4764,23.4918,89800.0
2014-05-29 10:10:00,30.52,30.52,30.47,30.5,153200.0,23.4918,23.4918,23.4533,23.4764,153200.0
2014-05-29 10:20:00,30.5,30.53,30.49,30.5,43800.0,23.4764,23.4994,23.4687,23.4764,43800.0
2014-05-29 10:30:00,30.5,30.53,30.48,30.52,83400.0,23.4764,23.4994,23.461,23.4918,83400.0
2014-05-29 10:40:00,30.52,30.58,30.52,30.56,66000.0,23.4918,23.5379,23.4918,23.5225,66000.0
2014-05-29 10:50:00,30.56,30.57,30.52,30.55,45200.0,23.5225,23.5302,23.4918,23.5148,45200.0
2014-05-29 11:00:00,30.55,30.56,30.54,30.55,24000.0,23.5148,23.5225,23.5071,23.5148,24000.0
2014-05-29 11:10:00,30.55,30.57,30.53,30.55,34400.0,23.5148,23.5302,23.4994,23.5148,34400.0
2014-05-29 11:20:00,30.55,30.56,30.54,30.55,31400.0,23.5148,23.5225,23.5071,23.5148,31400.0
2014-05-29 11:30:00,30.55,30.58,30.55,30.57,29800.0,23.5148,23.5379,23.5148,23.5302,29800.0
2014-05-29 11:40:00,30.57,30.58,30.56,30.57,63600.0,23.5302,23.5379,23.5225,23.5302,63600.0
2014-05-29 11:50:00,30.57,30.6,30.56,30.58,54800.0,23.5302,23.5533,23.5225,23.5379,54800.0
2014-05-29 12:00:00,30.58,30.61,30.58,30.61,36400.0,23.5379,23.561,23.5379,23.561,36400.0
2014-05-29 12:10:00,30.61,30.63,30.6,30.61,33000.0,23.561,23.5764,23.5533,23.561,33000.0
2014-05-29 12:20:00,30.6,30.61,30.59,30.6,36200.0,23.5533,23.561,23.5456,23.5533,36200.0
2014-05-29 12:30:00,30.6,30.61,30.6,30.61,30600.0,23.5533,23.561,23.5533,23.561,30600.0
2014-05-29 12:40:00,30.61,30.61,30.6,30.61,49400.0,23.561,23.561,23.5533,23.561,49400.0
2014-05-29 12:50:00,30.61,30.61,30.61,30.61,30800.0,23.561,23.561,23.561,23.561,30800.0
2014-05-29 13:00:00,30.61,30.63,30.61,30.61,79600.0,23.561,23.5764,23.561,23.561,79600.0
2014-05-29 13:10:00,30.62,30.62,30.6,30.61,47600.0,23.5687,23.5687,23.5533,23.561,47600.0
2014-05-29 13:20:00,30.61,30.61,30.6,30.6,73800.0,23.561,23.561,23.5533,23.5533,73800.0
2014-05-29 13:30:00,30.61,30.61,30.6,30.61,49000.0,23.561,23.561,23.5533,23.561,49000.0
2014-05-29 13:40:00,30.61,30.63,30.61,30.61,53600.0,23.561,23.5764,23.561,23.561,53600.0
2014-05-29 13:50:00,30.62,30.63,30.61,30.63,46800.0,23.5687,23.5764,23.561,23.5764,46800.0
2014-05-29 14:00:00,30.63,30.65,30.61,30.64,57000.0,23.5764,23.5918,23.561,23.5841,57000.0
2014-05-29 14:10:00,30.63,30.64,30.61,30.61,28800.0,23.5764,23.5841,23.561,23.561,28800.0
2014-05-29 14:20:00,30.61,30.64,30.61,30.63,73200.0,23.561,23.5841,23.561,23.5764,73200.0
2014-05-29 14:30:00,30.63,30.69,30.62,30.68,70400.0,23.5764,23.6226,23.5687,23.6149,70400.0
2014-05-29 14:40:00,30.69,30.7,30.67,30.7,63200.0,23.6226,23.6303,23.6072,23.6303,63200.0
2014-05-29 14:50:00,30.7,30.7,30.67,30.68,92600.0,23.6303,23.6303,23.6072,23.6149,92600.0
2014-05-29 15:00:00,30.68,30.72,30.68,30.71,99600.0,23.6149,23.6457,23.6149,23.638,99600.0
2014-05-29 15:10:00,30.71,30.75,30.7,30.75,103800.0,23.638,23.6688,23.6303,23.6688,103800.0
2014-05-29 15:20:00,30.74,30.78,30.74,30.78,77200.0,23.6611,23.6919,23.6611,23.6919,77200.0
2014-05-29 15:30:00,30.78,30.8,30.77,30.77,137600.0,23.6919,23.7073,23.6842,23.6842,137600.0
2014-05-29 15:40:00,30.77,30.77,30.75,30.75,203600.0,23.6842,23.6842,23.6688,23.6688,203600.0
2014-05-29 15:50:00,30.75,30.75,30.72,30.73,595600.0,23.6688,23.6688,23.6457,23.6534,595600.0
2014-05-30 09:30:00,30.72,30.72,30.58,30.67,133800.0,23.6457,23.6457,23.5379,23.6072,133800.0
2014-05-30 09:40:00,30.67,30.75,30.63,30.64,107000.0,23.6072,23.6688,23.5764,23.5841,107000.0
2014-05-30 09:50:00,30.64,30.66,30.63,30.64,63800.0,23.5841,23.5995,23.5764,23.5841,63800.0
2014-05-30 10:00:00,30.64,30.7,30.63,30.68,72000.0,23.5841,23.6303,23.5764,23.6149,72000.0
2014-05-30 10:10:00,30.68,30.7,30.66,30.66,53800.0,23.6149,23.6303,23.5995,23.5995,53800.0
2014-05-30 10:20:00,30.66,30.67,30.64,30.66,93800.0,23.5995,23.6072,23.5841,23.5995,93800.0
2014-05-30 10:30:00,30.66,30.66,30.59,30.59,74800.0,23.5995,23.5995,23.5456,23.5456,74800.0
2014-05-30 10:40:00,30.59,30.61,30.58,30.61,45400.0,23.5456,23.561,23.5379,23.561,45400.0
2014-05-30 10:50:00,30.61,30.64,30.6,30.6,63200.0,23.561,23.5841,23.5533,23.5533,63200.0
2014-05-30 11:00:00,30.6,30.61,30.59,30.6,57800.0,23.5533,23.561,23.5456,23.5533,57800.0
2014-05-30 11:10:00,30.61,30.65,30.6,30.64,76000.0,23.561,23.5918,23.5533,23.5841,76000.0
2014-05-30 11:20:00,30.63,30.64,30.61,30.62,48800.0,23.5764,23.5841,23.561,23.5687,48800.0
2014-05-30 11:30:00,30.63,30.68,30.63,30.67,24800.0,23.5764,23.6149,23.5764,23.6072,24800.0
2014-05-30 11:40:00,30.67,30.68,30.65,30.67,33800.0,23.6072,23.6149,23.5918,23.6072,33800.0
2014-05-30 11:50:00,30.66,30.66,30.64,30.66,20400.0,23.5995,23.5995,23.5841,23.5995,20400.0
2014-05-30 12:00:00,30.65,30.68,30.64,30.65,40600.0,23.5918,23.6149,23.5841,23.5918,40600.0
2014-05-30 12:10:00,30.65,30.66,30.63,30.65,32400.0,23.5918,23.5995,23.5764,23.5918,32400.0
2014-05-30 12:20:00,30.65,30.66,30.62,30.64,30400.0,23.5918,23.5995,23.5687,23.5841,30400.0
2014-05-30 12:30:00,30.63,30.63,30.59,30.6,27000.0,23.5764,23.5764,23.5456,23.5533,27000.0
2014-05-30 12:40:00,30.59,30.61,30.57,30.58,33800.0,23.5456,23.561,23.5302,23.5379,33800.0
2014-05-30 12:50:00,30.58,30.58,30.55,30.58,55000.0,23.5379,23.5379,23.5148,23.5379,55000.0
2014-05-30 13:00:00,30.58,30.61,30.57,30.6,25000.0,23.5379,23.561,23.5302,23.5533,25000.0
2014-05-30 13:10:00,30.61,30.61,30.58,30.59,25200.0,23.561,23.561,23.5379,23.5456,25200.0
2014-05-30 13:20:00,30.58,30.61,30.58,30.59,29800.0,23.5379,23.561,23.5379,23.5456,29800.0
2014-05-30 13:30:00,30.59,30.6,30.58,30.59,28400.0,23.5456,23.5533,23.5379,23.5456,28400.0
2014-05-30 13:40:00,30.59,30.59,30.57,30.59,21600.0,23.5456,23.5456,23.5302,23.5456,21600.0
2014-05-30 13:50:00,30.58,30.6,30.58,30.6,33400.0,23.5379,23.5533,23.5379,23.5533,33400.0
2014-05-30 14:00:00,30.6,30.63,30.58,30.6,122400.0,23.5533,23.5764,23.5379,23.5533,122400.0
2014-05-30 14:10:00,30.6,30.64,30.59,30.6,132600.0,23.5533,23.5841,23.5456,23.5533,132600.0
2014-05-30 14:20:00,30.61,30.61,30.58,30.61,40400.0,23.561,23.561,23.5379,23.561,40400.0
2014-05-30 14:30:00,30.61,30.61,30.56,30.56,34800.0,23.561,23.561,23.5225,23.5225,34800.0
2014-05-30 14:40:00,30.57,30.6,30.57,30.58,47200.0,23.5302,23.5533,23.5302,23.5379,47200.0
2014-05-30 14:50:00,30.58,30.59,30.56,30.56,43200.0,23.5379,23.5456,23.5225,23.5225,43200.0
2014-05-30 15:00:00,30.56,30.59,30.55,30.57,52800.0,23.5225,23.5456,23.5148,23.5302,52800.0
2014-05-30 15:10:00,30.57,30.58,30.56,30.56,44400.0,23.5302,23.5379,23.5225,23.5225,44400.0
2014-05-30 15:20:00,30.56,30.57,30.54,30.57,75600.0,23.5225,23.5302,23.5071,23.5302,75600.0
2014-05-30 15:30:00,30.57,30.62,30.57,30.59,125000.0,23.5302,23.5687,23.5302,23.5456,125000.0
2014-05-30 15:40:00,30.59,30.62,30.59,30.62,143800.0,23.5456,23.5687,23.5456,23.5687,143800.0
2014-05-30 15:50:00,30.62,30.64,30.61,30.61,293000.0,23.5687,23.5841,23.561,23.561,293000.0
2014-06-02 09:30:00,30.75,30.94,30.75,30.9,143400.0,23.6688,23.815,23.6688,23.7842,143400.0
2014-06-02 09:40:00,30.9,30.9,30.6,30.61,55800.0,23.7842,23.7842,23.5533,23.561,55800.0
2014-06-02 09:50:00,30.61,30.71,30.61,30.7,39400.0,23.561,23.638,23.561,23.6303,39400.0
2014-06-02 10:00:00,30.68,30.71,30.61,30.62,52600.0,23.6149,23.638,23.561,23.5687,52600.0
2014-06-02 10:10:00,30.61,30.74,30.61,30.73,25400.0,23.561,23.6611,23.561,23.6534,25400.0
2014-06-02 10:20:00,30.73,30.73,30.68,30.72,44000.0,23.6534,23.6534,23.6149,23.6457,44000.0
2014-06-02 10:30:00,30.72,30.74,30.7,30.74,17800.0,23.6457,23.6611,23.6303,23.6611,17800.0
2014-06-02 10:40:00,30.75,30.75,30.68,30.7,24800.0,23.6688,23.6688,23.6149,23.6303,24800.0
2014-06-02 10:50:00,30.7,30.71,30.66,30.7,31000.0,23.6303,23.638,23.5995,23.6303,31000.0
2014-06-02 11:00:00,30.71,30.75,30.68,30.75,23600.0,23.638,23.6688,23.6149,23.6688,23600.0
2014-06-02 11:10:00,30.75,30.83,30.73,30.83,107000.0,23.6688,23.7304,23.6534,23.7304,107000.0
2014-06-02 11:20:00,30.83,30.85,30.8,30.83,83600.0,23.7304,23.7458,23.7073,23.7304,83600.0
2014-06-02 11:30:00,30.83,30.84,30.8,30.81,18200.0,23.7304,23.7381,23.7073,23.715,18200.0
2014-06-02 11:40:00,30.81,30.81,30.78,30.79,29200.0,23.715,23.715,23.6919,23.6996,29200.0
2014-06-02 11:50:00,30.79,30.82,30.79,30.81,27000.0,23.6996,23.7227,23.6996,23.715,27000.0
2014-06-02 12:00:00,30.81,30.82,30.78,30.79,31400.0,23.715,23.7227,23.6919,23.6996,31400.0
2014-06-02 12:10:00,30.79,30.82,30.79,30.81,23400.0,23.6996,23.7227,23.6996,23.715,23400.0
2014-06-02 12:20:00,30.82,30.84,30.81,30.82,37400.0,23.7227,23.7381,23.715,23.7227,37400.0
2014-06-02 12:30:00,30.82,30.84,30.8,30.8,30400.0,23.7227,23.7381,23.7073,23.7073,30400.0
2014-06-02 12:40:00,30.79,30.79,30.77,30.77,33800.0,23.6996,23.6996,23.6842,23.6842,33800.0
2014-06-02 12:50:00,30.78,30.79,30.78,30.79,23000.0,23.6919,23.6996,23.6919,23.6996,23000.0
2014-06-02 13:00:00,30.79,30.79,30.78,30.78,20400.0,23.6996,23.6996,23.6919,23.6919,20400.0
2014-06-02 13:10:00,30.78,30.79,30.76,30.77,18600.0,23.6919,23.6996,23.6765,23.6842,18600.0
2014-06-02 13:20:00,30.77,30.82,30.77,30.82,19800.0,23.6842,23.7227,23.6842,23.7227,19800.0
2014-06-02 13:30:00,30.82,30.83,30.8,30.81,20000.0,23.7227,23.7304,23.7073,23.715,20000.0
2014-06-02 13:40:00,30.81,30.83,30.8,30.82,19200.0,23.715,23.7304,23.7073,23.7227,19200.0
2014-06-02 13:50:00,30.83,30.85,30.82,30.84,18600.0,23.7304,23.7458,23.7227,23.7381,18600.0
2014-06-02 14:00:00,30.84,30.84,30.81,30.83,20800.0,23.7381,23.7381,23.715,23.7304,20800.0
2014-06-02 14:10:00,30.83,30.83,30.8,30.82,33400.0,23.7304,23.7304,23.7073,23.7227,33400.0
2014-06-02 14:20:00,30.83,30.86,30.83,30.85,33600.0,23.7304,23.7535,23.7304,23.7458,33600.0
2014-06-02 14:30:00,30.85,30.85,30.83,30.84,40200.0,23.7458,23.7458,23.7304,23.7381,40200.0
2014-06-02 14:40:00,30.84,30.84,30.81,30.83,37000.0,23.7381,23.7381,23.715,23.7304,37000.0
2014-06-02 14:50:00,30.82,30.82,30.8,30.8,45000.0,23.7227,23.7227,23.7073,23.7073,45000.0
2014-06-02 15:00:00,30.8,30.81,30.79,30.8,33200.0,23.7073,23.715,23.6996,23.7073,33200.0
2014-06-02 15:10:00,30.81,30.81,30.76,30.79,51400.0,23.715,23.715,23.6765,23.6996,51400.0
2014-06-02 15:20:00,30.79,30.8,30.78,30.79,40600.0,23.6996,23.7073,23.6919,23.6996,40600.0
2014-06-02 15:30:00,30.79,30.79,30.77,30.78,88400.0,23.6996,23.6996,23.6842,23.6919,88400.0
2014-06-02 15:40:00,30.78,30.79,30.76,30.77,183400.0,23.6919,23.6996,23.6765,23.6842,183400.0
2014-06-02 15:50:00,30.77,30.78,30.73,30.74,326200.0,23.6842,23.6919,23.6534,23.6611,326200.0
2014-06-03 09:30:00,30.74,30.84,30.68,30.84,118400.0,23.6611,23.7381,23.6149,23.7381,118400.0
2014-06-03 09:40:00,30.83,30.83,30.68,30.81,117000.0,23.7304,23.7304,23.6149,23.715,117000.0
2014-06-03 09:50:00,30.81,30.82,30.78,30.8,49000.0,23.715,23.7227,23.6919,23.7073,49000.0
2014-06-03 10:00:00,30.8,30.83,30.75,30.75,141200.0,23.7073,23.7304,23.6688,23.6688,141200.0
2014-06-03 10:10:00,30.75,30.8,30.75,30.75,99400.0,23.6688,23.7073,23.6688,23.6688,99400.0
2014-06-03 10:20:00,30.75,30.8,30.75,30.78,44000.0,23.6688,23.7073,23.6688,23.6919,44000.0
2014-06-03 10:30:00,30.78,30.81,30.78,30.81,92400.0,23.6919,23.715,23.6919,23.715,92400.0
2014-06-03 10:40:00,30.81,30.82,30.77,30.81,93200.0,23.715,23.7227,23.6842,23.715,93200.0
2014-06-03 10:50:00,30.81,30.82,30.73,30.75,101000.0,23.715,23.7227,23.6534,23.6688,101000.0
2014-06-03 11:00:00,30.75,30.75,30.71,30.75,64000.0,23.6688,23.6688,23.638,23.6688,64000.0
2014-06-03 11:10:00,30.75,30.75,30.72,30.73,75200.0,23.6688,23.6688,23.6457,23.6534,75200.0
2014-06-03 11:20:00,30.73,30.73,30.71,30.73,54200.0,23.6534,23.6534,23.638,23.6534,54200.0
2014-06-03 11:30:00,30.72,30.75,30.7,30.7,53000.0,23.6457,23.6688,23.6303,23.6303,53000.0
2014-06-03 11:40:00,30.71,30.71,30.67,30.68,43000.0,23.638,23.638,23.6072,23.6149,43000.0
2014-06-03 11:50:00,30.69,30.71,30.65,30.66,49000.0,23.6226,23.638,23.5918,23.5995,49000.0
2014-06-03 12:00:00,30.66,30.68,30.62,30.63,144600.0,23.5995,23.6149,23.5687,23.5764,144600.0
2014-06-03 12:10:00,30.63,30.69,30.63,30.68,54600.0,23.5764,23.6226,23.5764,23.6149,54600.0
2014-06-03 12:20:00,30.68,30.74,30.68,30.74,66400.0,23.6149,23.6611,23.6149,23.6611,66400.0
2014-06-03 12:30:00,30.74,30.75,30.72,30.74,54200.0,23.6611,23.6688,23.6457,23.6611,54200.0
2014-06-03 12:40:00,30.74,30.75,30.71,30.73,27400.0,23.6611,23.6688,23.638,23.6534,27400.0
2014-06-03 12:50:00,30.72,30.75,30.72,30.75,24800.0,23.6457,23.6688,23.6457,23.6688,24800.0
2014-06-03 13:00:00,30.75,30.75,30.72,30.75,41000.0,23.6688,23.6688,23.6457,23.6688,41000.0
2014-06-03 13:10:00,30.74,30.75,30.7,30.7,27400.0,23.6611,23.6688,23.6303,23.6303,27400.0
2014-06-03 13:20:00,30.71,30.75,30.71,30.73,39800.0,23.638,23.6688,23.638,23.6534,39800.0
2014-06-03 13:30:00,30.74,30.74,30.72,30.74,47400.0,23.6611,23.6611,23.6457,23.6611,47400.0
2014-06-03 13:40:00,30.74,30.74,30.71,30.72,52800.0,23.6611,23.6611,23.638,23.6457,52800.0
2014-06-03 13:50:00,30.72,30.73,30.72,30.72,92000.0,23.6457,23.6534,23.6457,23.6457,92000.0
2014-06-03 14:00:00,30.72,30.72,30.7,30.71,31600.0,23.6457,23.6457,23.6303,23.638,31600.0
2014-06-03 14:10:00,30.71,30.73,30.68,30.71,41600.0,23.638,23.6534,23.6149,23.638,41600.0
2014-06-03 14:20:00,30.72,30.73,30.71,30.72,59800.0,23.6457,23.6534,23.638,23.6457,59800.0
2014-06-03 14:30:00,30.72,30.73,30.71,30.72,105400.0,23.6457,23.6534,23.638,23.6457,105400.0
2014-06-03 14:40:00,30.72,30.72,30.71,30.72,56600.0,23.6457,23.6457,23.638,23.6457,56600.0
2014-06-03 14:50:00,30.71,30.74,30.71,30.72,51800.0,23.638,23.6611,23.638,23.6457,51800.0
2014-06-03 15:00:00,30.72,30.72,30.68,30.71,59200.0,23.6457,23.6457,23.6149,23.638,59200.0
2014-06-03 15:10:00,30.72,30.74,30.72,30.73,32200.0,23.6457,23.6611,23.6457,23.6534,32200.0
2014-06-03 15:20:00,30.73,30.75,30.72,30.75,54600.0,23.6534,23.6688,23.6457,23.6688,54600.0
2014-06-03 15:30:00,30.75,30.75,30.72,30.73,141800.0,23.6688,23.6688,23.6457,23.6534,141800.0
2014-06-03 15:40:00,30.73,30.75,30.72,30.72,183000.0,23.6534,23.6688,23.6457,23.6457,183000.0
2014-06-03 15:50:00,30.72,30.73,30.7,30.71,468800.0,23.6457,23.6534,23.6303,23.638,468800.0
2014-06-04 09:30:00,30.72,31.01,30.72,30.95,156400.0,23.6457,23.8689,23.6457,23.8227,156400.0
2014-06-04 09:40:00,30.94,30.99,30.93,30.98,35200.0,23.815,23.8535,23.8073,23.8458,35200.0
2014-06-04 09:50:00,30.97,31.0,30.95,30.97,70400.0,23.8381,23.8612,23.8227,23.8381,70400.0
2014-06-04 10:00:00,30.98,31.04,30.96,31.04,78000.0,23.8458,23.892,23.8304,23.892,78000.0
2014-06-04 10:10:00,31.04,31.08,31.03,31.08,66600.0,23.892,23.9228,23.8843,23.9228,66600.0
2014-06-04 10:20:00,31.08,31.09,31.06,31.07,42600.0,23.9228,23.9305,23.9074,23.9151,42600.0
2014-06-04 10:30:00,31.06,31.09,31.06,31.09,53600.0,23.9074,23.9305,23.9074,23.9305,53600.0
2014-06-04 10:40:00,31.09,31.11,31.08,31.1,55200.0,23.9305,23.9459,23.9228,23.9382,55200.0
2014-06-04 10:50:00,31.1,31.1,31.08,31.08,54800.0,23.9382,23.9382,23.9228,23.9228,54800.0
2014-06-04 11:00:00,31.08,31.08,31.05,31.07,53400.0,23.9228,23.9228,23.8997,23.9151,53400.0
2014-06-04 11:10:00,31.08,31.11,31.08,31.1,59000.0,23.9228,23.9459,23.9228,23.9382,59000.0
2014-06-04 11:20:00,31.11,31.16,31.08,31.08,65400.0,23.9459,23.9844,23.9228,23.9228,65400.0
2014-06-04 11:30:00,31.08,31.09,31.04,31.05,56600.0,23.9228,23.9305,23.892,23.8997,56600.0
2014-06-04 11:40:00,31.05,31.11,31.05,31.09,69000.0,23.8997,23.9459,23.8997,23.9305,69000.0
2014-06-04 11:50:00,31.09,31.11,31.09,31.09,63000.0,23.9305,23.9459,23.9305,23.9305,63000.0
2014-06-04 12:00:00,31.09,31.12,31.07,31.11,44000.0,23.9305,23.9536,23.9151,23.9459,44000.0
2014-06-04 12:10:00,31.12,31.12,31.04,31.05,68600.0,23.9536,23.9536,23.892,23.8997,68600.0
2014-06-04 12:20:00,31.05,31.06,31.03,31.06,34800.0,23.8997,23.9074,23.8843,23.9074,34800.0
2014-06-04 12:30:00,31.06,31.06,31.04,31.05,31400.0,23.9074,23.9074,23.892,23.8997,31400.0
2014-06-04 12:40:00,31.05,31.06,31.02,31.03,34600.0,23.8997,23.9074,23.8766,23.8843,34600.0
2014-06-04 12:50:00,31.03,31.04,31.02,31.03,30400.0,23.8843,23.892,23.8766,23.8843,30400.0
2014-06-04 13:00:00,31.03,31.07,31.03,31.05,36600.0,23.8843,23.9151,23.8843,23.8997,36600.0
2014-06-04 13:10:00,31.06,31.06,31.01,31.01,25800.0,23.9074,23.9074,23.8689,23.8689,25800.0
2014-06-04 13:20:00,31.01,31.03,31.0,31.02,34600.0,23.8689,23.8843,23.8612,23.8766,34600.0
2014-06-04 13:30:00,31.02,31.03,31.01,31.03,18200.0,23.8766,23.8843,23.8689,23.8843,18200.0
2014-06-04 13:40:00,31.03,31.04,31.01,31.03,40800.0,23.8843,23.892,23.8689,23.8843,40800.0
2014-06-04 13:50:00,31.04,31.05,31.03,31.03,35000.0,23.892,23.8997,23.8843,23.8843,35000.0
2014-06-04 14:00:00,31.02,31.05,31.02,31.05,41600.0,23.8766,23.8997,23.8766,23.8997,41600.0
2014-06-04 14:10:00,31.05,31.06,31.05,31.06,67200.0,23.8997,23.9074,23.8997,23.9074,67200.0
2014-06-04 14:20:00,31.06,31.06,31.04,31.04,46600.0,23.9074,23.9074,23.892,23.892,46600.0
2014-06-04 14:30:00,31.04,31.06,31.02,31.05,44600.0,23.892,23.9074,23.8766,23.8997,44600.0
2014-06-04 14:40:00,31.05,31.05,31.0,31.01,60200.0,23.8997,23.8997,23.8612,23.8689,60200.0
2014-06-04 14:50:00,31.01,31.02,31.0,31.01,36200.0,23.8689,23.8766,23.8612,23.8689,36200.0
2014-06-04 15:00:00,31.01,31.05,31.0,31.05,73600.0,23.8689,23.8997,23.8612,23.8997,73600.0
2014-06-04 15:10:00,31.04,31.07,31.04,31.05,53400.0,23.892,23.9151,23.892,23.8997,53400.0
2014-06-04 15:20:00,31.05,31.06,31.04,31.05,53600.0,23.8997,23.9074,23.892,23.8997,53600.0
2014-06-04 15:30:00,31.05,31.05,31.02,31.02,154200.0,23.8997,23.8997,23.8766,23.8766,154200.0
2014-06-04 15:40:00,31.02,31.02,30.98,30.98,231200.0,23.8766,23.8766,23.8458,23.8458,231200.0
2014-06-04 15:50:00,30.98,30.99,30.95,30.96,484000.0,23.8458,23.8535,23.8227,23.8304,484000.0
2014-06-05 09:30:00,30.99,31.03,30.89,30.89,112800.0,23.8535,23.8843,23.7765,23.7765,112800.0
2014-06-05 09:40:00,30.9,30.93,30.82,30.82,145000.0,23.7842,23.8073,23.7227,23.7227,145000.0
2014-06-05 09:50:00,30.82,30.88,30.81,30.85,55200.0,23.7227,23.7688,23.715,23.7458,55200.0
2014-06-05 10:00:00,30.84,30.89,30.81,30.84,47000.0,23.7381,23.7765,23.715,23.7381,47000.0
2014-06-05 10:10:00,30.85,30.86,30.83,30.86,47400.0,23.7458,23.7535,23.7304,23.7535,47400.0
2014-06-05 10:20:00,30.86,30.93,30.86,30.92,40200.0,23.7535,23.8073,23.7535,23.7996,40200.0
2014-06-05 10:30:00,30.91,30.91,30.86,30.88,45800.0,23.7919,23.7919,23.7535,23.7688,45800.0
2014-06-05 10:40:00,30.89,30.9,30.85,30.86,99000.0,23.7765,23.7842,23.7458,23.7535,99000.0
2014-06-05 10:50:00,30.86,30.86,30.81,30.83,51800.0,23.7535,23.7535,23.715,23.7304,51800.0
2014-06-05 11:00:00,30.83,30.84,30.82,30.84,44200.0,23.7304,23.7381,23.7227,23.7381,44200.0
2014-06-05 11:10:00,30.84,30.86,30.83,30.85,84600.0,23.7381,23.7535,23.7304,23.7458,84600.0
2014-06-05 11:20:00,30.85,30.85,30.83,30.84,52200.0,23.7458,23.7458,23.7304,23.7381,52200.0
2014-06-05 11:30:00,30.84,30.84,30.82,30.84,55400.0,23.7381,23.7381,23.7227,23.7381,55400.0
2014-06-05 11:40:00,30.84,30.85,30.83,30.84,87000.0,23.7381,23.7458,23.7304,23.7381,87000.0
2014-06-05 11:50:00,30.83,30.84,30.82,30.84,67600.0,23.7304,23.7381,23.7227,23.7381,67600.0
2014-06-05 12:00:00,30.84,30.85,30.82,30.84,167400.0,23.7381,23.7458,23.7227,23.7381,167400.0
2014-06-05 12:10:00,30.84,30.85,30.83,30.84,80600.0,23.7381,23.7458,23.7304,23.7381,80600.0
2014-06-05 12:20:00,30.85,30.86,30.84,30.86,71200.0,23.7458,23.7535,23.7381,23.7535,71200.0
2014-06-05 12:30:00,30.86,30.88,30.86,30.88,53600.0,23.7535,23.7688,23.7535,23.7688,53600.0
2014-06-05 12:40:00,30.87,30.88,30.86,30.88,45600.0,23.7612,23.7688,23.7535,23.7688,45600.0
2014-06-05 12:50:00,30.88,30.89,30.86,30.88,49000.0,23.7688,23.7765,23.7535,23.7688,49000.0
2014-06-05 13:00:00,30.87,30.88,30.87,30.88,52800.0,23.7612,23.7688,23.7612,23.7688,52800.0
2014-06-05 13:10:00,30.88,30.89,30.88,30.88,55000.0,23.7688,23.7765,23.7688,23.7688,55000.0
2014-06-05 13:20:00,30.87,30.88,30.86,30.88,43600.0,23.7612,23.7688,23.7535,23.7688,43600.0
2014-06-05 13:30:00,30.88,30.89,30.86,30.86,50400.0,23.7688,23.7765,23.7535,23.7535,50400.0
2014-06-05 13:40:00,30.86,30.86,30.85,30.85,60000.0,23.7535,23.7535,23.7458,23.7458,60000.0
2014-06-05 13:50:00,30.86,30.86,30.85,30.86,58400.0,23.7535,23.7535,23.7458,23.7535,58400.0
2014-06-05 14:00:00,30.86,30.88,30.86,30.88,95400.0,23.7535,23.7688,23.7535,23.7688,95400.0
2014-06-05 14:10:00,30.89,30.9,30.88,30.89,84400.0,23.7765,23.7842,23.7688,23.7765,84400.0
2014-06-05 14:20:00,30.9,30.9,30.88,30.89,87200.0,23.7842,23.7842,23.7688,23.7765,87200.0
2014-06-05 14:30:00,30.89,30.9,30.89,30.89,88000.0,23.7765,23.7842,23.7765,23.7765,88000.0
2014-06-05 14:40:00,30.89,30.93,30.89,30.9,89600.0,23.7765,23.8073,23.7765,23.7842,89600.0
2014-06-05 14:50:00,30.9,30.9,30.86,30.86,74600.0,23.7842,23.7842,23.7535,23.7535,74600.0
2014-06-05 15:00:00,30.86,30.9,30.86,30.89,94400.0,23.7535,23.7842,23.7535,23.7765,94400.0
2014-06-05 15:10:00,30.9,30.9,30.88,30.89,54800.0,23.7842,23.7842,23.7688,23.7765,54800.0
2014-06-05 15:20:00,30.9,30.91,30.88,30.9,70400.0,23.7842,23.7919,23.7688,23.7842,70400.0
2014-06-05 15:30:00,30.89,30.94,30.89,30.94,62600.0,23.7765,23.815,23.7765,23.815,62600.0
2014-06-05 15:40:00,30.94,30.98,30.93,30.98,130800.0,23.815,23.8458,23.8073,23.8458,130800.0
2014-06-05 15:50:00,30.97,30.99,30.96,30.98,214800.0,23.8381,23.8535,23.8304,23.8458,214800.0
2014-06-06 09:30:00,31.01,31.11,30.96,31.09,94000.0,23.8689,23.9459,23.8304,23.9305,94000.0
2014-06-06 09:40:00,31.08,31.11,31.05,31.11,29600.0,23.9228,23.9459,23.8997,23.9459,29600.0
2014-06-06 09:50:00,31.11,31.18,31.1,31.17,36000.0,23.9459,23.9998,23.9382,23.9921,36000.0
2014-06-06 10:00:00,31.16,31.17,31.11,31.14,126800.0,23.9844,23.9921,23.9459,23.969,126800.0
2014-06-06 10:10:00,31.13,31.15,31.11,31.14,40800.0,23.9613,23.9767,23.9459,23.969,40800.0
2014-06-06 10:20:00,31.13,31.14,31.11,31.14,141800.0,23.9613,23.969,23.9459,23.969,141800.0
2014-06-06 10:30:00,31.14,31.16,31.13,31.15,101000.0,23.969,23.9844,23.9613,23.9767,101000.0
2014-06-06 10:40:00,31.15,31.18,31.14,31.18,99800.0,23.9767,23.9998,23.969,23.9998,99800.0
2014-06-06 10:50:00,31.18,31.21,31.18,31.21,32800.0,23.9998,24.0229,23.9998,24.0229,32800.0
2014-06-06 11:00:00,31.2,31.24,31.2,31.23,67800.0,24.0152,24.0459,24.0152,24.0383,67800.0
2014-06-06 11:10:00,31.23,31.24,31.18,31.18,23200.0,24.0383,24.0459,23.9998,23.9998,23200.0
2014-06-06 11:20:00,31.18,31.2,31.17,31.18,37800.0,23.9998,24.0152,23.9921,23.9998,37800.0
2014-06-06 11:30:00,31.18,31.19,31.17,31.18,36800.0,23.9998,24.0075,23.9921,23.9998,36800.0
2014-06-06 11:40:00,31.19,31.22,31.18,31.22,44000.0,24.0075,24.0306,23.9998,24.0306,44000.0
2014-06-06 11:50:00,31.22,31.23,31.2,31.21,60800.0,24.0306,24.0383,24.0152,24.0229,60800.0
2014-06-06 12:00:00,31.21,31.25,31.18,31.24,82600.0,24.0229,24.0536,23.9998,24.0459,82600.0
2014-06-06 12:10:00,31.24,31.25,31.23,31.24,20600.0,24.0459,24.0536,24.0383,24.0459,20600.0
2014-06-06 12:20:00,31.24,31.25,31.23,31.25,26000.0,24.0459,24.0536,24.0383,24.0536,26000.0
2014-06-06 12:30:00,31.25,31.29,31.25,31.29,22400.0,24.0536,24.0844,24.0536,24.0844,22400.0
2014-06-06 12:40:00,31.29,31.3,31.28,31.29,23800.0,24.0844,24.0921,24.0767,24.0844,23800.0
2014-06-06 12:50:00,31.29,31.31,31.28,31.3,37000.0,24.0844,24.0998,24.0767,24.0921,37000.0
2014-06-06 13:00:00,31.31,31.31,31.29,31.3,28400.0,24.0998,24.0998,24.0844,24.0921,28400.0
2014-06-06 13:10:00,31.29,31.32,31.29,31.32,58000.0,24.0844,24.1075,24.0844,24.1075,58000.0
2014-06-06 13:20:00,31.31,31.34,31.31,31.32,42800.0,24.0998,24.1229,24.0998,24.1075,42800.0
2014-06-06 13:30:00,31.31,31.33,31.31,31.33,52200.0,24.0998,24.1152,24.0998,24.1152,52200.0
2014-06-06 13:40:00,31.32,31.38,31.32,31.38,63200.0,24.1075,24.1537,24.1075,24.1537,63200.0
2014-06-06 13:50:00,31.37,31.37,31.33,31.35,56800.0,24.146,24.146,24.1152,24.1306,56800.0
2014-06-06 14:00:00,31.35,31.35,31.32,31.33,66600.0,24.1306,24.1306,24.1075,24.1152,66600.0
2014-06-06 14:10:00,31.33,31.38,31.32,31.37,128000.0,24.1152,24.1537,24.1075,24.146,128000.0
2014-06-06 14:20:00,31.38,31.39,31.37,31.39,46600.0,24.1537,24.1614,24.146,24.1614,46600.0
2014-06-06 14:30:00,31.39,31.39,31.33,31.34,137200.0,24.1614,24.1614,24.1152,24.1229,137200.0
2014-06-06 14:40:00,31.34,31.34,31.29,31.29,82400.0,24.1229,24.1229,24.0844,24.0844,82400.0
2014-06-06 14:50:00,31.29,31.29,31.26,31.27,99000.0,24.0844,24.0844,24.0613,24.069,99000.0
2014-06-06 15:00:00,31.27,31.27,31.27,31.27,44600.0,24.069,24.069,24.069,24.069,44600.0
2014-06-06 15:10:00,31.27,31.27,31.25,31.26,68800.0,24.069,24.069,24.0536,24.0613,68800.0
2014-06-06 15:20:00,31.26,31.29,31.25,31.29,86400.0,24.0613,24.0844,24.0536,24.0844,86400.0
2014-06-06 15:30:00,31.29,31.29,31.24,31.24,72400.0,24.0844,24.0844,24.0459,24.0459,72400.0
2014-06-06 15:40:00,31.24,31.25,31.23,31.25,103800.0,24.0459,24.0536,24.0383,24.0536,103800.0
2014-06-06 15:50:00,31.25,31.27,31.22,31.27,293000.0,24.0536,24.069,24.0306,24.069,293000.0
2014-06-09 09:30:00,31.23,31.33,31.21,31.28,184800.0,24.0383,24.1152,24.0229,24.0767,184800.0
2014-06-09 09:40:00,31.28,31.39,31.27,31.39,115600.0,24.0767,24.1614,24.069,24.1614,115600.0
2014-06-09 09:50:00,31.39,31.44,31.37,31.39,49400.0,24.1614,24.1999,24.146,24.1614,49400.0
2014-06-09 10:00:00,31.39,31.44,31.38,31.4,37600.0,24.1614,24.1999,24.1537,24.1691,37600.0
2014-06-09 10:10:00,31.4,31.43,31.36,31.43,64200.0,24.1691,24.1922,24.1383,24.1922,64200.0
2014-06-09 10:20:00,31.43,31.54,31.42,31.53,123400.0,24.1922,24.2769,24.1845,24.2692,123400.0
2014-06-09 10:30:00,31.53,31.54,31.49,31.5,56000.0,24.2692,24.2769,24.2384,24.2461,56000.0
2014-06-09 10:40:00,31.5,31.54,31.49,31.53,64200.0,24.2461,24.2769,24.2384,24.2692,64200.0
2014-06-09 10:50:00,31.53,31.61,31.52,31.61,105200.0,24.2692,24.3307,24.2615,24.3307,105200.0
2014-06-09 11:00:00,31.61,31.66,31.59,31.63,100400.0,24.3307,24.3692,24.3153,24.3461,100400.0
2014-06-09 11:10:00,31.63,31.67,31.62,31.65,80600.0,24.3461,24.3769,24.3384,24.3615,80600.0
2014-06-09 11:20:00,31.65,31.65,31.59,31.62,149400.0,24.3615,24.3615,24.3153,24.3384,149400.0
2014-06-09 11:30:00,31.61,31.64,31.6,31.63,113000.0,24.3307,24.3538,24.323,24.3461,113000.0
2014-06-09 11:40:00,31.63,31.69,31.62,31.65,74200.0,24.3461,24.3923,24.3384,24.3615,74200.0
2014-06-09 11:50:00,31.65,31.71,31.65,31.7,73600.0,24.3615,24.4077,24.3615,24.4,73600.0
2014-06-09 12:00:00,31.7,31.75,31.7,31.71,71600.0,24.4,24.4385,24.4,24.4077,71600.0
2014-06-09 12:10:00,31.71,31.73,31.64,31.65,93000.0,24.4077,24.4231,24.3538,24.3615,93000.0
2014-06-09 12:20:00,31.65,31.65,31.6,31.6,137000.0,24.3615,24.3615,24.323,24.323,137000.0
2014-06-09 12:30:00,31.6,31.61,31.57,31.57,123800.0,24.323,24.3307,24.3,24.3,123800.0
2014-06-09 12:40:00,31.57,31.63,31.54,31.55,137800.0,24.3,24.3461,24.2769,24.2846,137800.0
2014-06-09 12:50:00,31.55,31.55,31.51,31.53,40800.0,24.2846,24.2846,24.2538,24.2692,40800.0
2014-06-09 13:00:00,31.52,31.58,31.52,31.57,32800.0,24.2615,24.3077,24.2615,24.3,32800.0
2014-06-09 13:10:00,31.57,31.61,31.57,31.61,50800.0,24.3,24.3307,24.3,24.3307,50800.0
2014-06-09 13:20:00,31.61,31.64,31.6,31.61,69000.0,24.3307,24.3538,24.323,24.3307,69000.0
2014-06-09 13:30:00,31.61,31.64,31.6,31.63,67000.0,24.3307,24.3538,24.323,24.3461,67000.0
2014-06-09 13:40:00,31.63,31.71,31.62,31.68,206000.0,24.3461,24.4077,24.3384,24.3846,206000.0
2014-06-09 13:50:00,31.68,31.7,31.57,31.57,107600.0,24.3846,24.4,24.3,24.3,107600.0
2014-06-09 14:00:00,31.57,31.57,31.53,31.54,56800.0,24.3,24.3,24.2692,24.2769,56800.0
2014-06-09 14:10:00,31.54,31.54,31.47,31.47,101000.0,24.2769,24.2769,24.223,24.223,101000.0
2014-06-09 14:20:00,31.47,31.47,31.39,31.4,203800.0,24.223,24.223,24.1614,24.1691,203800.0
2014-06-09 14:30:00,31.4,31.42,31.34,31.41,158600.0,24.1691,24.1845,24.1229,24.1768,158600.0
2014-06-09 14:40:00,31.41,31.49,31.36,31.46,151200.0,24.1768,24.2384,24.1383,24.2153,151200.0
2014-06-09 14:50:00,31.47,31.52,31.45,31.48,99400.0,24.223,24.2615,24.2076,24.2307,99400.0
2014-06-09 15:00:00,31.48,31.55,31.47,31.55,107200.0,24.2307,24.2846,24.223,24.2846,107200.0
2014-06-09 15:10:00,31.55,31.57,31.52,31.56,101600.0,24.2846,24.3,24.2615,24.2923,101600.0
2014-06-09 15:20:00,31.56,31.6,31.55,31.57,92600.0,24.2923,24.323,24.2846,24.3,92600.0
2014-06-09 15:30:00,31.57,31.58,31.53,31.53,123200.0,24.3,24.3077,24.2692,24.2692,123200.0
2014-06-09 15:40:00,31.53,31.56,31.52,31.56,166400.0,24.2692,24.2923,24.2615,24.2923,166400.0
2014-06-09 15:50:00,31.55,31.56,31.5,31.54,290600.0,24.2846,24.2923,24.2461,24.2769,290600.0
2014-06-10 09:30:00,31.52,31.54,31.43,31.48,140400.0,24.2615,24.2769,24.1922,24.2307,140400.0
2014-06-10 09:40:00,31.46,31.53,31.46,31.53,94600.0,24.2153,24.2692,24.2153,24.2692,94600.0
2014-06-10 09:50:00,31.53,31.6,31.53,31.59,51400.0,24.2692,24.323,24.2692,24.3153,51400.0
2014-06-10 10:00:00,31.59,31.6,31.55,31.57,106400.0,24.3153,24.323,24.2846,24.3,106400.0
2014-06-10 10:10:00,31.57,31.6,31.57,31.58,114000.0,24.3,24.323,24.3,24.3077,114000.0
2014-06-10 10:20:00,31.59,31.67,31.57,31.61,93200.0,24.3153,24.3769,24.3,24.3307,93200.0
2014-06-10 10:30:00,31.61,31.68,31.61,31.64,109600.0,24.3307,24.3846,24.3307,24.3538,109600.0
2014-06-10 10:40:00,31.64,31.68,31.64,31.66,93800.0,24.3538,24.3846,24.3538,24.3692,93800.0
2014-06-10 10:50:00,31.66,31.68,31.63,31.65,122400.0,24.3692,24.3846,24.3461,24.3615,122400.0
2014-06-10 11:00:00,31.64,31.7,31.64,31.69,193800.0,24.3538,24.4,24.3538,24.3923,193800.0
2014-06-10 11:10:00,31.7,31.7,31.66,31.67,126800.0,24.4,24.4,24.3692,24.3769,126800.0
2014-06-10 11:20:00,31.67,31.69,31.66,31.67,127600.0,24.3769,24.3923,24.3692,24.3769,127600.0
2014-06-10 11:30:00,31.67,31.69,31.67,31.67,141600.0,24.3769,24.3923,24.3769,24.3769,141600.0
2014-06-10 11:40:00,31.67,31.69,31.66,31.69,159400.0,24.3769,24.3923,24.3692,24.3923,159400.0
2014-06-10 11:50:00,31.68,31.69,31.65,31.66,60000.0,24.3846,24.3923,24.3615,24.3692,60000.0
2014-06-10 12:00:00,31.66,31.68,31.6,31.61,207000.0,24.3692,24.3846,24.323,24.3307,207000.0
2014-06-10 12:10:00,31.61,31.66,31.6,31.66,53200.0,24.3307,24.3692,24.323,24.3692,53200.0
2014-06-10 12:20:00,31.65,31.67,31.64,31.67,42000.0,24.3615,24.3769,24.3538,24.3769,42000.0
2014-06-10 12:30:00,31.67,31.73,31.66,31.69,148600.0,24.3769,24.4231,24.3692,24.3923,148600.0
2014-06-10 12:40:00,31.69,31.7,31.66,31.7,124000.0,24.3923,24.4,24.3692,24.4,124000.0
2014-06-10 12:50:00,31.69,31.73,31.68,31.71,63800.0,24.3923,24.4231,24.3846,24.4077,63800.0
2014-06-10 13:00:00,31.72,31.73,31.67,31.69,76400.0,24.4154,24.4231,24.3769,24.3923,76400.0
2014-06-10 13:10:00,31.7,31.71,31.67,31.71,77600.0,24.4,24.4077,24.3769,24.4077,77600.0
2014-06-10 13:20:00,31.71,31.71,31.67,31.68,49400.0,24.4077,24.4077,24.3769,24.3846,49400.0
2014-06-10 13:30:00,31.68,31.68,31.66,31.68,27000.0,24.3846,24.3846,24.3692,24.3846,27000.0
2014-06-10 13:40:00,31.68,31.72,31.67,31.72,64200.0,24.3846,24.4154,24.3769,24.4154,64200.0
2014-06-10 13:50:00,31.72,31.75,31.71,31.74,62000.0,24.4154,24.4385,24.4077,24.4308,62000.0
2014-06-10 14:00:00,31.74,31.76,31.68,31.7,56200.0,24.4308,24.4462,24.3846,24.4,56200.0
2014-06-10 14:10:00,31.71,31.74,31.68,31.7,80400.0,24.4077,24.4308,24.3846,24.4,80400.0
2014-06-10 14:20:00,31.7,31.73,31.69,31.69,80400.0,24.4,24.4231,24.3923,24.3923,80400.0
2014-06-10 14:30:00,31.7,31.72,31.68,31.69,98600.0,24.4,24.4154,24.3846,24.3923,98600.0
2014-06-10 14:40:00,31.69,31.71,31.66,31.68,73800.0,24.3923,24.4077,24.3692,24.3846,73800.0
2014-06-10 14:50:00,31.68,31.69,31.65,31.65,73600.0,24.3846,24.3923,24.3615,24.3615,73600.0
2014-06-10 15:00:00,31.65,31.66,31.61,31.66,156600.0,24.3615,24.3692,24.3307,24.3692,156600.0
2014-06-10 15:10:00,31.66,31.67,31.64,31.66,257000.0,24.3692,24.3769,24.3538,24.3692,257000.0
2014-06-10 15:20:00,31.66,31.66,31.64,31.64,107000.0,24.3692,24.3692,24.3538,24.3538,107000.0
2014-06-10 15:30:00,31.64,31.64,31.62,31.62,164800.0,24.3538,24.3538,24.3384,24.3384,164800.0
2014-06-10 15:40:00,31.63,31.63,31.59,31.59,129200.0,24.3461,24.3461,24.3153,24.3153,129200.0
2014-06-10 15:50:00,31.59,31.64,31.59,31.64,348400.0,24.3153,24.3538,24.3153,24.3538,348400.0
2014-06-11 09:30:00,31.46,31.54,31.43,31.5,130800.0,24.2153,24.2769,24.1922,24.2461,130800.0
2014-06-11 09:40:00,31.48,31.54,31.45,31.51,39600.0,24.2307,24.2769,24.2076,24.2538,39600.0
2014-06-11 09:50:00,31.51,31.54,31.49,31.54,43400.0,24.2538,24.2769,24.2384,24.2769,43400.0
2014-06-11 10:00:00,31.54,31.58,31.53,31.57,55800.0,24.2769,24.3077,24.2692,24.3,55800.0
2014-06-11 10:10:00,31.57,31.59,31.54,31.57,92400.0,24.3,24.3153,24.2769,24.3,92400.0
2014-06-11 10:20:00,31.58,31.59,31.48,31.48,27200.0,24.3077,24.3153,24.2307,24.2307,27200.0
2014-06-11 10:30:00,31.48,31.48,31.45,31.45,44200.0,24.2307,24.2307,24.2076,24.2076,44200.0
2014-06-11 10:40:00,31.46,31.49,31.45,31.45,40800.0,24.2153,24.2384,24.2076,24.2076,40800.0
2014-06-11 10:50:00,31.44,31.45,31.39,31.39,54600.0,24.1999,24.2076,24.1614,24.1614,54600.0
2014-06-11 11:00:00,31.39,31.42,31.39,31.4,39000.0,24.1614,24.1845,24.1614,24.1691,39000.0
2014-06-11 11:10:00,31.4,31.41,31.33,31.34,68400.0,24.1691,24.1768,24.1152,24.1229,68400.0
2014-06-11 11:20:00,31.34,31.34,31.31,31.34,26800.0,24.1229,24.1229,24.0998,24.1229,26800.0
2014-06-11 11:30:00,31.34,31.36,31.32,31.33,28200.0,24.1229,24.1383,24.1075,24.1152,28200.0
2014-06-11 11:40:00,31.33,31.35,31.32,31.33,32800.0,24.1152,24.1306,24.1075,24.1152,32800.0
2014-06-11 11:50:00,31.33,31.36,31.33,31.34,31600.0,24.1152,24.1383,24.1152,24.1229,31600.0
2014-06-11 12:00:00,31.34,31.35,31.33,31.35,24600.0,24.1229,24.1306,24.1152,24.1306,24600.0
2014-06-11 12:10:00,31.35,31.36,31.33,31.35,54200.0,24.1306,24.1383,24.1152,24.1306,54200.0
2014-06-11 12:20:00,31.35,31.36,31.33,31.33,24600.0,24.1306,24.1383,24.1152,24.1152,24600.0
2014-06-11 12:30:00,31.33,31.35,31.33,31.34,24000.0,24.1152,24.1306,24.1152,24.1229,24000.0
2014-06-11 12:40:00,31.34,31.35,31.34,31.35,19800.0,24.1229,24.1306,24.1229,24.1306,19800.0
2014-06-11 12:50:00,31.35,31.35,31.33,31.34,32000.0,24.1306,24.1306,24.1152,24.1229,32000.0
2014-06-11 13:00:00,31.34,31.34,31.32,31.33,53200.0,24.1229,24.1229,24.1075,24.1152,53200.0
2014-06-11 13:10:00,31.33,31.34,31.32,31.33,43800.0,24.1152,24.1229,24.1075,24.1152,43800.0
2014-06-11 13:20:00,31.32,31.33,31.32,31.33,46600.0,24.1075,24.1152,24.1075,24.1152,46600.0
2014-06-11 13:30:00,31.33,31.33,31.32,31.32,54600.0,24.1152,24.1152,24.1075,24.1075,54600.0
2014-06-11 13:40:00,31.32,31.32,31.27,31.28,50400.0,24.1075,24.1075,24.069,24.0767,50400.0
2014-06-11 13:50:00,31.28,31.3,31.27,31.3,39200.0,24.0767,24.0921,24.069,24.0921,39200.0
2014-06-11 14:00:00,31.3,31.31,31.28,31.29,62800.0,24.0921,24.0998,24.0767,24.0844,62800.0
2014-06-11 14:10:00,31.29,31.3,31.28,31.3,82400.0,24.0844,24.0921,24.0767,24.0921,82400.0
2014-06-11 14:20:00,31.29,31.3,31.25,31.29,30200.0,24.0844,24.0921,24.0536,24.0844,30200.0
2014-06-11 14:30:00,31.29,31.3,31.27,31.3,62200.0,24.0844,24.0921,24.069,24.0921,62200.0
2014-06-11 14:40:00,31.29,31.33,31.28,31.32,41200.0,24.0844,24.1152,24.0767,24.1075,41200.0
2014-06-11 14:50:00,31.32,31.35,31.31,31.35,53800.0,24.1075,24.1306,24.0998,24.1306,53800.0
2014-06-11 15:00:00,31.35,31.36,31.32,31.32,57000.0,24.1306,24.1383,24.1075,24.1075,57000.0
2014-06-11 15:10:00,31.33,31.33,31.27,31.27,64600.0,24.1152,24.1152,24.069,24.069,64600.0
2014-06-11 15:20:00,31.27,31.27,31.26,31.27,77000.0,24.069,24.069,24.0613,24.069,77000.0
2014-06-11 15:30:00,31.27,31.3,31.24,31.25,266800.0,24.069,24.0921,24.0459,24.0536,266800.0
2014-06-11 15:40:00,31.25,31.27,31.22,31.23,327200.0,24.0536,24.069,24.0306,24.0383,327200.0
2014-06-11 15:50:00,31.23,31.24,31.2,31.22,448000.0,24.0383,24.0459,24.0152,24.0306,448000.0
2014-06-12 09:30:00,31.2,31.29,31.15,31.22,182600.0,24.0152,24.0844,23.9767,24.0306,182600.0
2014-06-12 09:40:00,31.22,31.26,31.18,31.24,126000.0,24.0306,24.0613,23.9998,24.0459,126000.0
2014-06-12 09:50:00,31.23,31.25,31.18,31.24,45200.0,24.0383,24.0536,23.9998,24.0459,45200.0
2014-06-12 10:00:00,31.24,31.3,31.23,31.28,41600.0,24.0459,24.0921,24.0383,24.0767,41600.0
2014-06-12 10:10:00,31.29,31.29,31.24,31.28,24400.0,24.0844,24.0844,24.0459,24.0767,24400.0
2014-06-12 10:20:00,31.27,31.28,31.17,31.18,27600.0,24.069,24.0767,23.9921,23.9998,27600.0
2014-06-12 10:30:00,31.2,31.22,31.16,31.17,49200.0,24.0152,24.0306,23.9844,23.9921,49200.0
2014-06-12 10:40:00,31.16,31.18,31.14,31.16,34000.0,23.9844,23.9998,23.969,23.9844,34000.0
2014-06-12 10:50:00,31.18,31.19,31.16,31.19,37400.0,23.9998,24.0075,23.9844,24.0075,37400.0
2014-06-12 11:00:00,31.19,31.19,31.16,31.18,34400.0,24.0075,24.0075,23.9844,23.9998,34400.0
2014-06-12 11:10:00,31.18,31.21,31.18,31.2,18000.0,23.9998,24.0229,23.9998,24.0152,18000.0
2014-06-12 11:20:00,31.19,31.23,31.17,31.21,20000.0,24.0075,24.0383,23.9921,24.0229,20000.0
2014-06-12 11:30:00,31.21,31.22,31.19,31.2,32000.0,24.0229,24.0306,24.0075,24.0152,32000.0
2014-06-12 11:40:00,31.2,31.22,31.17,31.18,24600.0,24.0152,24.0306,23.9921,23.9998,24600.0
2014-06-12 11:50:00,31.18,31.18,31.16,31.16,27200.0,23.9998,23.9998,23.9844,23.9844,27200.0
2014-06-12 12:00:00,31.16,31.17,31.13,31.17,31000.0,23.9844,23.9921,23.9613,23.9921,31000.0
2014-06-12 12:10:00,31.16,31.17,31.15,31.17,36600.0,23.9844,23.9921,23.9767,23.9921,36600.0
2014-06-12 12:20:00,31.17,31.2,31.17,31.18,37800.0,23.9921,24.0152,23.9921,23.9998,37800.0
2014-06-12 12:30:00,31.18,31.18,31.16,31.16,12400.0,23.9998,23.9998,23.9844,23.9844,12400.0
2014-06-12 12:40:00,31.15,31.15,31.13,31.14,14800.0,23.9767,23.9767,23.9613,23.969,14800.0
2014-06-12 12:50:00,31.13,31.14,31.06,31.08,54600.0,23.9613,23.969,23.9074,23.9228,54600.0
2014-06-12 13:00:00,31.08,31.1,31.06,31.07,34000.0,23.9228,23.9382,23.9074,23.9151,34000.0
2014-06-12 13:10:00,31.08,31.09,31.03,31.03,24600.0,23.9228,23.9305,23.8843,23.8843,24600.0
2014-06-12 13:20:00,31.04,31.07,31.03,31.06,25000.0,23.892,23.9151,23.8843,23.9074,25000.0
2014-06-12 13:30:00,31.06,31.06,31.0,31.01,39400.0,23.9074,23.9074,23.8612,23.8689,39400.0
2014-06-12 13:40:00,31.02,31.04,30.98,30.99,68200.0,23.8766,23.892,23.8458,23.8535,68200.0
2014-06-12 13:50:00,30.99,31.0,30.96,30.98,50000.0,23.8535,23.8612,23.8304,23.8458,50000.0
2014-06-12 14:00:00,30.98,31.03,30.97,31.01,35000.0,23.8458,23.8843,23.8381,23.8689,35000.0
2014-06-12 14:10:00,31.02,31.07,31.02,31.06,36600.0,23.8766,23.9151,23.8766,23.9074,36600.0
2014-06-12 14:20:00,31.05,31.05,31.01,31.02,33800.0,23.8997,23.8997,23.8689,23.8766,33800.0
2014-06-12 14:30:00,31.02,31.03,30.98,31.02,68200.0,23.8766,23.8843,23.8458,23.8766,68200.0
2014-06-12 14:40:00,31.02,31.03,31.0,31.0,47200.0,23.8766,23.8843,23.8612,23.8612,47200.0
2014-06-12 14:50:00,31.0,31.01,30.99,31.0,90000.0,23.8612,23.8689,23.8535,23.8612,90000.0
2014-06-12 15:00:00,31.0,31.0,30.97,30.97,66400.0,23.8612,23.8612,23.8381,23.8381,66400.0
2014-06-12 15:10:00,30.97,30.97,30.95,30.96,139000.0,23.8381,23.8381,23.8227,23.8304,139000.0
2014-06-12 15:20:00,30.96,30.99,30.96,30.99,101800.0,23.8304,23.8535,23.8304,23.8535,101800.0
2014-06-12 15:30:00,30.99,31.01,30.96,30.96,106200.0,23.8535,23.8689,23.8304,23.8304,106200.0
2014-06-12 15:40:00,30.96,31.05,30.96,31.04,150000.0,23.8304,23.8997,23.8304,23.892,150000.0
2014-06-12 15:50:00,31.04,31.08,31.03,31.05,213400.0,23.892,23.9228,23.8843,23.8997,213400.0
2014-06-13 09:30:00,31.05,31.2,31.05,31.13,76000.0,23.8997,24.0152,23.8997,23.9613,76000.0
2014-06-13 09:40:00,31.15,31.16,31.06,31.09,31000.0,23.9767,23.9844,23.9074,23.9305,31000.0
2014-06-13 09:50:00,31.08,31.13,31.05,31.07,45400.0,23.9228,23.9613,23.8997,23.9151,45400.0
2014-06-13 10:00:00,31.07,31.11,31.06,31.1,53600.0,23.9151,23.9459,23.9074,23.9382,53600.0
2014-06-13 10:10:00,31.11,31.16,31.08,31.15,29200.0,23.9459,23.9844,23.9228,23.9767,29200.0
2014-06-13 10:20:00,31.16,31.22,31.16,31.19,26800.0,23.9844,24.0306,23.9844,24.0075,26800.0
2014-06-13 10:30:00,31.19,31.24,31.17,31.24,38600.0,24.0075,24.0459,23.9921,24.0459,38600.0
2014-06-13 10:40:00,31.24,31.24,31.19,31.19,44400.0,24.0459,24.0459,24.0075,24.0075,44400.0
2014-06-13 10:50:00,31.2,31.2,31.16,31.16,38200.0,24.0152,24.0152,23.9844,23.9844,38200.0
2014-06-13 11:00:00,31.16,31.16,31.13,31.15,43200.0,23.9844,23.9844,23.9613,23.9767,43200.0
2014-06-13 11:10:00,31.15,31.15,31.09,31.11,27200.0,23.9767,23.9767,23.9305,23.9459,27200.0
2014-06-13 11:20:00,31.11,31.11,31.05,31.05,24200.0,23.9459,23.9459,23.8997,23.8997,24200.0
2014-06-13 11:30:00,31.06,31.06,31.02,31.04,22800.0,23.9074,23.9074,23.8766,23.892,22800.0
2014-06-13 11:40:00,31.04,31.06,31.04,31.06,41600.0,23.892,23.9074,23.892,23.9074,41600.0
2014-06-13 11:50:00,31.06,31.07,31.03,31.03,24000.0,23.9074,23.9151,23.8843,23.8843,24000.0
2014-06-13 12:00:00,31.04,31.07,31.03,31.05,37600.0,23.892,23.9151,23.8843,23.8997,37600.0
2014-06-13 12:10:00,31.05,31.05,31.03,31.05,26400.0,23.8997,23.8997,23.8843,23.8997,26400.0
2014-06-13 12:20:00,31.05,31.09,31.05,31.07,11600.0,23.8997,23.9305,23.8997,23.9151,11600.0
2014-06-13 12:30:00,31.08,31.08,31.04,31.04,15600.0,23.9228,23.9228,23.892,23.892,15600.0
2014-06-13 12:40:00,31.04,31.05,31.03,31.04,17600.0,23.892,23.8997,23.8843,23.892,17600.0
2014-06-13 12:50:00,31.04,31.07,31.04,31.06,12200.0,23.892,23.9151,23.892,23.9074,12200.0
2014-06-13 13:00:00,31.06,31.08,31.04,31.05,18400.0,23.9074,23.9228,23.892,23.8997,18400.0
2014-06-13 13:10:00,31.04,31.05,31.02,31.04,34200.0,23.892,23.8997,23.8766,23.892,34200.0
2014-06-13 13:20:00,31.04,31.05,31.0,31.03,72200.0,23.892,23.8997,23.8612,23.8843,72200.0
2014-06-13 13:30:00,31.03,31.04,31.0,31.03,20000.0,23.8843,23.892,23.8612,23.8843,20000.0
2014-06-13 13:40:00,31.03,31.04,31.02,31.02,25600.0,23.8843,23.892,23.8766,23.8766,25600.0
2014-06-13 13:50:00,31.02,31.03,31.0,31.02,39400.0,23.8766,23.8843,23.8612,23.8766,39400.0
2014-06-13 14:00:00,31.02,31.03,31.01,31.02,41800.0,23.8766,23.8843,23.8689,23.8766,41800.0
2014-06-13 14:10:00,31.03,31.03,31.0,31.03,69000.0,23.8843,23.8843,23.8612,23.8843,69000.0
2014-06-13 14:20:00,31.02,31.03,31.0,31.01,38600.0,23.8766,23.8843,23.8612,23.8689,38600.0
2014-06-13 14:30:00,31.01,31.01,30.94,30.94,113600.0,23.8689,23.8689,23.815,23.815,113600.0
2014-06-13 14:40:00,30.95,30.98,30.95,30.96,73800.0,23.8227,23.8458,23.8227,23.8304,73800.0
2014-06-13 14:50:00,30.95,30.97,30.95,30.96,61200.0,23.8227,23.8381,23.8227,23.8304,61200.0
2014-06-13 15:00:00,30.97,31.02,30.97,31.02,61600.0,23.8381,23.8766,23.8381,23.8766,61600.0
2014-06-13 15:10:00,31.01,31.02,30.98,30.99,61400.0,23.8689,23.8766,23.8458,23.8535,61400.0
2014-06-13 15:20:00,30.99,30.99,30.93,30.94,53600.0,23.8535,23.8535,23.8073,23.815,53600.0
2014-06-13 15:30:00,30.94,30.96,30.92,30.96,83400.0,23.815,23.8304,23.7996,23.8304,83400.0
2014-06-13 15:40:00,30.95,30.97,30.91,30.95,96000.0,23.8227,23.8381,23.7919,23.8227,96000.0
2014-06-13 15:50:00,30.95,30.99,30.95,30.99,168200.0,23.8227,23.8535,23.8227,23.8535,168200.0
2014-06-16 09:30:00,30.91,30.93,30.82,30.86,84200.0,23.7919,23.8073,23.7227,23.7535,84200.0
2014-06-16 09:40:00,30.86,30.94,30.86,30.93,203000.0,23.7535,23.815,23.7535,23.8073,203000.0
2014-06-16 09:50:00,30.93,30.95,30.9,30.91,42800.0,23.8073,23.8227,23.7842,23.7919,42800.0
2014-06-16 10:00:00,30.91,31.04,30.91,31.04,81400.0,23.7919,23.892,23.7919,23.892,81400.0
2014-06-16 10:10:00,31.04,31.06,31.03,31.05,38600.0,23.892,23.9074,23.8843,23.8997,38600.0
2014-06-16 10:20:00,31.05,31.06,31.02,31.04,66400.0,23.8997,23.9074,23.8766,23.892,66400.0
2014-06-16 10:30:00,31.04,31.07,31.03,31.05,349200.0,23.892,23.9151,23.8843,23.8997,349200.0
2014-06-16 10:40:00,31.06,31.06,31.02,31.05,62000.0,23.9074,23.9074,23.8766,23.8997,62000.0
2014-06-16 10:50:00,31.05,31.08,31.04,31.05,66400.0,23.8997,23.9228,23.892,23.8997,66400.0
2014-06-16 11:00:00,31.05,31.06,31.0,31.02,40600.0,23.8997,23.9074,23.8612,23.8766,40600.0
2014-06-16 11:10:00,31.02,31.02,30.98,30.98,38600.0,23.8766,23.8766,23.8458,23.8458,38600.0
2014-06-16 11:20:00,30.98,30.99,30.95,30.96,67200.0,23.8458,23.8535,23.8227,23.8304,67200.0
2014-06-16 11:30:00,30.97,30.97,30.88,30.92,229400.0,23.8381,23.8381,23.7688,23.7996,229400.0
2014-06-16 11:40:00,30.91,30.95,30.91,30.93,40200.0,23.7919,23.8227,23.7919,23.8073,40200.0
2014-06-16 11:50:00,30.93,30.96,30.91,30.96,29200.0,23.8073,23.8304,23.7919,23.8304,29200.0
2014-06-16 12:00:00,30.96,30.96,30.93,30.95,38800.0,23.8304,23.8304,23.8073,23.8227,38800.0
2014-06-16 12:10:00,30.95,30.99,30.95,30.97,67200.0,23.8227,23.8535,23.8227,23.8381,67200.0
2014-06-16 12:20:00,30.97,30.99,30.97,30.98,44000.0,23.8381,23.8535,23.8381,23.8458,44000.0
2014-06-16 12:30:00,30.98,31.0,30.97,31.0,53400.0,23.8458,23.8612,23.8381,23.8612,53400.0
2014-06-16 12:40:00,31.0,31.01,30.98,31.0,34000.0,23.8612,23.8689,23.8458,23.8612,34000.0
2014-06-16 12:50:00,31.0,31.04,31.0,31.04,36800.0,23.8612,23.892,23.8612,23.892,36800.0
2014-06-16 13:00:00,31.04,31.13,31.04,31.13,54200.0,23.892,23.9613,23.892,23.9613,54200.0
2014-06-16 13:10:00,31.13,31.16,31.11,31.13,45600.0,23.9613,23.9844,23.9459,23.9613,45600.0
2014-06-16 13:20:00,31.13,31.16,31.11,31.14,50400.0,23.9613,23.9844,23.9459,23.969,50400.0
2014-06-16 13:30:00,31.15,31.17,31.15,31.16,54400.0,23.9767,23.9921,23.9767,23.9844,54400.0
2014-06-16 13:40:00,31.16,31.18,31.14,31.14,36000.0,23.9844,23.9998,23.969,23.969,36000.0
2014-06-16 13:50:00,31.14,31.15,31.11,31.13,25600.0,23.969,23.9767,23.9459,23.9613,25600.0
2014-06-16 14:00:00,31.13,31.14,31.11,31.13,38800.0,23.9613,23.969,23.9459,23.9613,38800.0
2014-06-16 14:10:00,31.13,31.15,31.11,31.14,117000.0,23.9613,23.9767,23.9459,23.969,117000.0
2014-06-16 14:20:00,31.14,31.17,31.14,31.14,172400.0,23.969,23.9921,23.969,23.969,172400.0
2014-06-16 14:30:00,31.14,31.14,31.09,31.1,85600.0,23.969,23.969,23.9305,23.9382,85600.0
2014-06-16 14:40:00,31.1,31.1,31.08,31.09,40200.0,23.9382,23.9382,23.9228,23.9305,40200.0
2014-06-16 14:50:00,31.09,31.09,31.06,31.07,58000.0,23.9305,23.9305,23.9074,23.9151,58000.0
2014-06-16 15:00:00,31.07,31.09,31.07,31.07,68400.0,23.9151,23.9305,23.9151,23.9151,68400.0
2014-06-16 15:10:00,31.08,31.08,31.02,31.03,67800.0,23.9228,23.9228,23.8766,23.8843,67800.0
2014-06-16 15:20:00,31.03,31.05,31.03,31.03,63800.0,23.8843,23.8997,23.8843,23.8843,63800.0
2014-06-16 15:30:00,31.04,31.06,31.03,31.05,78000.0,23.892,23.9074,23.8843,23.8997,78000.0
2014-06-16 15:40:00,31.05,31.08,31.04,31.04,110800.0,23.8997,23.9228,23.892,23.892,110800.0
2014-06-16 15:50:00,31.04,31.08,31.04,31.07,151400.0,23.892,23.9228,23.892,23.9151,151400.0
2014-06-17 09:30:00,30.99,31.11,30.96,31.03,105800.0,23.8535,23.9459,23.8304,23.8843,105800.0
2014-06-17 09:40:00,31.02,31.18,31.02,31.16,39400.0,23.8766,23.9998,23.8766,23.9844,39400.0
2014-06-17 09:50:00,31.15,31.29,31.13,31.24,48000.0,23.9767,24.0844,23.9613,24.0459,48000.0
2014-06-17 10:00:00,31.25,31.34,31.21,31.34,48400.0,24.0536,24.1229,24.0229,24.1229,48400.0
2014-06-17 10:10:00,31.33,31.33,31.26,31.29,41200.0,24.1152,24.1152,24.0613,24.0844,41200.0
2014-06-17 10:20:00,31.3,31.37,31.29,31.35,121600.0,24.0921,24.146,24.0844,24.1306,121600.0
2014-06-17 10:30:00,31.34,31.35,31.27,31.32,51800.0,24.1229,24.1306,24.069,24.1075,51800.0
2014-06-17 10:40:00,31.32,31.33,31.26,31.29,37400.0,24.1075,24.1152,24.0613,24.0844,37400.0
2014-06-17 10:50:00,31.28,31.33,31.25,31.32,53200.0,24.0767,24.1152,24.0536,24.1075,53200.0
2014-06-17 11:00:00,31.32,31.36,31.32,31.34,110400.0,24.1075,24.1383,24.1075,24.1229,110400.0
2014-06-17 11:10:00,31.34,31.36,31.33,31.35,46000.0,24.1229,24.1383,24.1152,24.1306,46000.0
2014-06-17 11:20:00,31.36,31.37,31.36,31.37,36200.0,24.1383,24.146,24.1383,24.146,36200.0
2014-06-17 11:30:00,31.37,31.39,31.36,31.37,34000.0,24.146,24.1614,24.1383,24.146,34000.0
2014-06-17 11:40:00,31.37,31.38,31.35,31.37,26400.0,24.146,24.1537,24.1306,24.146,26400.0
2014-06-17 11:50:00,31.38,31.38,31.36,31.38,32000.0,24.1537,24.1537,24.1383,24.1537,32000.0
2014-06-17 12:00:00,31.38,31.38,31.36,31.38,31400.0,24.1537,24.1537,24.1383,24.1537,31400.0
2014-06-17 12:10:00,31.38,31.4,31.38,31.4,36800.0,24.1537,24.1691,24.1537,24.1691,36800.0
2014-06-17 12:20:00,31.4,31.45,31.4,31.43,36200.0,24.1691,24.2076,24.1691,24.1922,36200.0
2014-06-17 12:30:00,31.43,31.44,31.41,31.42,38400.0,24.1922,24.1999,24.1768,24.1845,38400.0
2014-06-17 12:40:00,31.42,31.44,31.42,31.43,35200.0,24.1845,24.1999,24.1845,24.1922,35200.0
2014-06-17 12:50:00,31.43,31.5,31.43,31.49,113200.0,24.1922,24.2461,24.1922,24.2384,113200.0
2014-06-17 13:00:00,31.49,31.51,31.48,31.5,93600.0,24.2384,24.2538,24.2307,24.2461,93600.0
2014-06-17 13:10:00,31.49,31.53,31.49,31.53,47600.0,24.2384,24.2692,24.2384,24.2692,47600.0
2014-06-17 13:20:00,31.53,31.56,31.52,31.52,117600.0,24.2692,24.2923,24.2615,24.2615,117600.0
2014-06-17 13:30:00,31.52,31.53,31.48,31.5,70400.0,24.2615,24.2692,24.2307,24.2461,70400.0
2014-06-17 13:40:00,31.5,31.52,31.48,31.5,62600.0,24.2461,24.2615,24.2307,24.2461,62600.0
2014-06-17 13:50:00,31.5,31.55,31.5,31.53,75800.0,24.2461,24.2846,24.2461,24.2692,75800.0
2014-06-17 14:00:00,31.53,31.53,31.5,31.52,49600.0,24.2692,24.2692,24.2461,24.2615,49600.0
2014-06-17 14:10:00,31.51,31.54,31.51,31.53,28800.0,24.2538,24.2769,24.2538,24.2692,28800.0
2014-06-17 14:20:00,31.54,31.58,31.53,31.57,65200.0,24.2769,24.3077,24.2692,24.3,65200.0
2014-06-17 14:30:00,31.57,31.57,31.51,31.52,120400.0,24.3,24.3,24.2538,24.2615,120400.0
2014-06-17 14:40:00,31.51,31.55,31.48,31.55,53200.0,24.2538,24.2846,24.2307,24.2846,53200.0
2014-06-17 14:50:00,31.55,31.55,31.48,31.5,40800.0,24.2846,24.2846,24.2307,24.2461,40800.0
2014-06-17 15:00:00,31.5,31.52,31.47,31.5,44800.0,24.2461,24.2615,24.223,24.2461,44800.0
2014-06-17 15:10:00,31.49,31.5,31.48,31.48,63800.0,24.2384,24.2461,24.2307,24.2307,63800.0
2014-06-17 15:20:00,31.48,31.49,31.46,31.47,76800.0,24.2307,24.2384,24.2153,24.223,76800.0
2014-06-17 15:30:00,31.48,31.49,31.46,31.47,81800.0,24.2307,24.2384,24.2153,24.223,81800.0
2014-06-17 15:40:00,31.47,31.5,31.47,31.49,143400.0,24.223,24.2461,24.223,24.2384,143400.0
2014-06-17 15:50:00,31.49,31.49,31.45,31.48,226200.0,24.2384,24.2384,24.2076,24.2307,226200.0
2014-06-18 09:30:00,31.55,31.55,31.33,31.46,119600.0,24.2846,24.2846,24.1152,24.2153,119600.0
2014-06-18 09:40:00,31.47,31.49,31.42,31.47,49400.0,24.223,24.2384,24.1845,24.223,49400.0
2014-06-18 09:50:00,31.47,31.55,31.45,31.52,92200.0,24.223,24.2846,24.2076,24.2615,92200.0
2014-06-18 10:00:00,31.53,31.56,31.43,31.5,96800.0,24.2692,24.2923,24.1922,24.2461,96800.0
2014-06-18 10:10:00,31.49,31.56,31.46,31.56,55600.0,24.2384,24.2923,24.2153,24.2923,55600.0
2014-06-18 10:20:00,31.56,31.56,31.49,31.54,40200.0,24.2923,24.2923,24.2384,24.2769,40200.0
2014-06-18 10:30:00,31.54,31.54,31.49,31.5,26800.0,24.2769,24.2769,24.2384,24.2461,26800.0
2014-06-18 10:40:00,31.5,31.5,31.46,31.48,46800.0,24.2461,24.2461,24.2153,24.2307,46800.0
2014-06-18 10:50:00,31.49,31.49,31.4,31.4,44200.0,24.2384,24.2384,24.1691,24.1691,44200.0
2014-06-18 11:00:00,31.39,31.43,31.36,31.36,42400.0,24.1614,24.1922,24.1383,24.1383,42400.0
2014-06-18 11:10:00,31.37,31.4,31.36,31.39,18800.0,24.146,24.1691,24.1383,24.1614,18800.0
2014-06-18 11:20:00,31.39,31.4,31.37,31.39,12800.0,24.1614,24.1691,24.146,24.1614,12800.0
2014-06-18 11:30:00,31.39,31.42,31.39,31.39,21800.0,24.1614,24.1845,24.1614,24.1614,21800.0
2014-06-18 11:40:00,31.4,31.42,31.39,31.39,45400.0,24.1691,24.1845,24.1614,24.1614,45400.0
2014-06-18 11:50:00,31.39,31.39,31.38,31.39,35000.0,24.1614,24.1614,24.1537,24.1614,35000.0
2014-06-18 12:00:00,31.39,31.39,31.36,31.36,29000.0,24.1614,24.1614,24.1383,24.1383,29000.0
2014-06-18 12:10:00,31.36,31.39,31.34,31.39,59600.0,24.1383,24.1614,24.1229,24.1614,59600.0
2014-06-18 12:20:00,31.39,31.39,31.33,31.34,62400.0,24.1614,24.1614,24.1152,24.1229,62400.0
2014-06-18 12:30:00,31.34,31.37,31.34,31.37,36800.0,24.1229,24.146,24.1229,24.146,36800.0
2014-06-18 12:40:00,31.36,31.41,31.36,31.41,75000.0,24.1383,24.1768,24.1383,24.1768,75000.0
2014-06-18 12:50:00,31.41,31.43,31.4,31.4,53200.0,24.1768,24.1922,24.1691,24.1691,53200.0
2014-06-18 13:00:00,31.41,31.43,31.39,31.4,48400.0,24.1768,24.1922,24.1614,24.1691,48400.0
2014-06-18 13:10:00,31.4,31.42,31.4,31.41,11000.0,24.1691,24.1845,24.1691,24.1768,11000.0
2014-06-18 13:20:00,31.41,31.42,31.4,31.4,10200.0,24.1768,24.1845,24.1691,24.1691,10200.0
2014-06-18 13:30:00,31.4,31.4,31.33,31.35,37600.0,24.1691,24.1691,24.1152,24.1306,37600.0
2014-06-18 13:40:00,31.34,31.37,31.34,31.37,16000.0,24.1229,24.146,24.1229,24.146,16000.0
2014-06-18 13:50:00,31.37,31.42,31.36,31.39,33200.0,24.146,24.1845,24.1383,24.1614,33200.0
2014-06-18 14:00:00,31.39,31.45,31.35,31.43,102400.0,24.1614,24.2076,24.1306,24.1922,102400.0
2014-06-18 14:10:00,31.44,31.46,31.42,31.46,98400.0,24.1999,24.2153,24.1845,24.2153,98400.0
2014-06-18 14:20:00,31.46,31.5,31.45,31.46,37600.0,24.2153,24.2461,24.2076,24.2153,37600.0
2014-06-18 14:30:00,31.46,31.52,31.45,31.46,33400.0,24.2153,24.2615,24.2076,24.2153,33400.0
2014-06-18 14:40:00,31.47,31.47,31.39,31.42,66800.0,24.223,24.223,24.1614,24.1845,66800.0
2014-06-18 14:50:00,31.42,31.47,31.42,31.47,111400.0,24.1845,24.223,24.1845,24.223,111400.0
2014-06-18 15:00:00,31.47,31.49,31.45,31.47,156600.0,24.223,24.2384,24.2076,24.223,156600.0
2014-06-18 15:10:00,31.47,31.48,31.43,31.47,86600.0,24.223,24.2307,24.1922,24.223,86600.0
2014-06-18 15:20:00,31.47,31.48,31.43,31.46,122200.0,24.223,24.2307,24.1922,24.2153,122200.0
2014-06-18 15:30:00,31.47,31.51,31.46,31.51,77000.0,24.223,24.2538,24.2153,24.2538,77000.0
2014-06-18 15:40:00,31.52,31.55,31.5,31.52,97000.0,24.2615,24.2846,24.2461,24.2615,97000.0
2014-06-18 15:50:00,31.52,31.53,31.5,31.5,149800.0,24.2615,24.2692,24.2461,24.2461,149800.0
2014-06-19 09:30:00,31.53,31.53,31.34,31.34,74800.0,24.2692,24.2692,24.1229,24.1229,74800.0
2014-06-19 09:40:00,31.35,31.47,31.34,31.41,24600.0,24.1306,24.223,24.1229,24.1768,24600.0
2014-06-19 09:50:00,31.4,31.45,31.39,31.4,24200.0,24.1691,24.2076,24.1614,24.1691,24200.0
2014-06-19 10:00:00,31.42,31.45,31.38,31.39,39200.0,24.1845,24.2076,24.1537,24.1614,39200.0
2014-06-19 10:10:00,31.39,31.4,31.33,31.34,32200.0,24.1614,24.1691,24.1152,24.1229,32200.0
2014-06-19 10:20:00,31.34,31.36,31.31,31.33,81400.0,24.1229,24.1383,24.0998,24.1152,81400.0
2014-06-19 10:30:00,31.33,31.36,31.29,31.31,77800.0,24.1152,24.1383,24.0844,24.0998,77800.0
2014-06-19 10:40:00,31.31,31.35,31.3,31.35,63600.0,24.0998,24.1306,24.0921,24.1306,63600.0
2014-06-19 10:50:00,31.35,31.35,31.31,31.32,48800.0,24.1306,24.1306,24.0998,24.1075,48800.0
2014-06-19 11:00:00,31.32,31.33,31.27,31.29,83400.0,24.1075,24.1152,24.069,24.0844,83400.0
2014-06-19 11:10:00,31.29,31.36,31.28,31.35,109400.0,24.0844,24.1383,24.0767,24.1306,109400.0
2014-06-19 11:20:00,31.35,31.36,31.32,31.32,53200.0,24.1306,24.1383,24.1075,24.1075,53200.0
2014-06-19 11:30:00,31.32,31.32,31.3,31.31,29600.0,24.1075,24.1075,24.0921,24.0998,29600.0
2014-06-19 11:40:00,31.31,31.34,31.31,31.34,38000.0,24.0998,24.1229,24.0998,24.1229,38000.0
2014-06-19 11:50:00,31.34,31.34,31.3,31.33,54200.0,24.1229,24.1229,24.0921,24.1152,54200.0
2014-06-19 12:00:00,31.33,31.38,31.32,31.36,46200.0,24.1152,24.1537,24.1075,24.1383,46200.0
2014-06-19 12:10:00,31.36,31.36,31.33,31.35,37400.0,24.1383,24.1383,24.1152,24.1306,37400.0
2014-06-19 12:20:00,31.35,31.35,31.32,31.32,25000.0,24.1306,24.1306,24.1075,24.1075,25000.0
2014-06-19 12:30:00,31.31,31.34,31.31,31.34,25600.0,24.0998,24.1229,24.0998,24.1229,25600.0
2014-06-19 12:40:00,31.34,31.35,31.33,31.33,18000.0,24.1229,24.1306,24.1152,24.1152,18000.0
2014-06-19 12:50:00,31.33,31.34,31.32,31.33,27600.0,24.1152,24.1229,24.1075,24.1152,27600.0
2014-06-19 13:00:00,31.33,31.35,31.32,31.33,25600.0,24.1152,24.1306,24.1075,24.1152,25600.0
2014-06-19 13:10:00,31.33,31.33,31.3,31.31,35000.0,24.1152,24.1152,24.0921,24.0998,35000.0
2014-06-19 13:20:00,31.32,31.38,31.31,31.38,16600.0,24.1075,24.1537,24.0998,24.1537,16600.0
2014-06-19 13:30:00,31.38,31.4,31.35,31.38,32400.0,24.1537,24.1691,24.1306,24.1537,32400.0
2014-06-19 13:40:00,31.38,31.4,31.35,31.36,74200.0,24.1537,24.1691,24.1306,24.1383,74200.0
2014-06-19 13:50:00,31.36,31.4,31.34,31.36,93600.0,24.1383,24.1691,24.1229,24.1383,93600.0
2014-06-19 14:00:00,31.36,31.38,31.35,31.35,37200.0,24.1383,24.1537,24.1306,24.1306,37200.0
2014-06-19 14:10:00,31.36,31.38,31.35,31.36,41400.0,24.1383,24.1537,24.1306,24.1383,41400.0
2014-06-19 14:20:00,31.36,31.39,31.35,31.37,51800.0,24.1383,24.1614,24.1306,24.146,51800.0
2014-06-19 14:30:00,31.36,31.36,31.34,31.35,36200.0,24.1383,24.1383,24.1229,24.1306,36200.0
2014-06-19 14:40:00,31.35,31.37,31.34,31.35,34400.0,24.1306,24.146,24.1229,24.1306,34400.0
2014-06-19 14:50:00,31.35,31.36,31.34,31.36,36200.0,24.1306,24.1383,24.1229,24.1383,36200.0
2014-06-19 15:00:00,31.36,31.36,31.34,31.36,45400.0,24.1383,24.1383,24.1229,24.1383,45400.0
2014-06-19 15:10:00,31.36,31.37,31.36,31.37,43400.0,24.1383,24.146,24.1383,24.146,43400.0
2014-06-19 15:20:00,31.36,31.39,31.36,31.38,63800.0,24.1383,24.1614,24.1383,24.1537,63800.0
2014-06-19 15:30:00,31.38,31.39,31.36,31.38,57800.0,24.1537,24.1614,24.1383,24.1537,57800.0
2014-06-19 15:40:00,31.39,31.42,31.38,31.39,96000.0,24.1614,24.1845,24.1537,24.1614,96000.0
2014-06-19 15:50:00,31.4,31.43,31.39,31.41,243000.0,24.1691,24.1922,24.1614,24.1768,243000.0
2014-06-20 09:30:00,31.51,31.53,31.37,31.5,1018400.0,24.2538,24.2692,24.146,24.2461,1018400.0
2014-06-20 09:40:00,31.5,31.52,31.46,31.5,45800.0,24.2461,24.2615,24.2153,24.2461,45800.0
2014-06-20 09:50:00,31.5,31.55,31.47,31.55,43000.0,24.2461,24.2846,24.223,24.2846,43000.0
2014-06-20 10:00:00,31.55,31.55,31.49,31.54,33600.0,24.2846,24.2846,24.2384,24.2769,33600.0
2014-06-20 10:10:00,31.55,31.59,31.52,31.53,71400.0,24.2846,24.3153,24.2615,24.2692,71400.0
2014-06-20 10:20:00,31.53,31.57,31.52,31.54,27600.0,24.2692,24.3,24.2615,24.2769,27600.0
2014-06-20 10:30:00,31.53,31.54,31.52,31.53,38200.0,24.2692,24.2769,24.2615,24.2692,38200.0
2014-06-20 10:40:00,31.54,31.57,31.52,31.57,51400.0,24.2769,24.3,24.2615,24.3,51400.0
2014-06-20 10:50:00,31.57,31.61,31.56,31.61,31400.0,24.3,24.3307,24.2923,24.3307,31400.0
2014-06-20 11:00:00,31.61,31.63,31.59,31.61,32400.0,24.3307,24.3461,24.3153,24.3307,32400.0
2014-06-20 11:10:00,31.62,31.64,31.61,31.64,26000.0,24.3384,24.3538,24.3307,24.3538,26000.0
2014-06-20 11:20:00,31.64,31.68,31.61,31.62,51000.0,24.3538,24.3846,24.3307,24.3384,51000.0
2014-06-20 11:30:00,31.61,31.64,31.6,31.64,38800.0,24.3307,24.3538,24.323,24.3538,38800.0
2014-06-20 11:40:00,31.64,31.65,31.63,31.64,27800.0,24.3538,24.3615,24.3461,24.3538,27800.0
2014-06-20 11:50:00,31.63,31.65,31.61,31.63,33200.0,24.3461,24.3615,24.3307,24.3461,33200.0
2014-06-20 12:00:00,31.63,31.63,31.57,31.58,34400.0,24.3461,24.3461,24.3,24.3077,34400.0
2014-06-20 12:10:00,31.58,31.6,31.57,31.58,80600.0,24.3077,24.323,24.3,24.3077,80600.0
2014-06-20 12:20:00,31.58,31.58,31.54,31.56,20800.0,24.3077,24.3077,24.2769,24.2923,20800.0
2014-06-20 12:30:00,31.57,31.59,31.57,31.59,31400.0,24.3,24.3153,24.3,24.3153,31400.0
2014-06-20 12:40:00,31.59,31.59,31.56,31.56,26600.0,24.3153,24.3153,24.2923,24.2923,26600.0
2014-06-20 12:50:00,31.57,31.57,31.54,31.57,21400.0,24.3,24.3,24.2769,24.3,21400.0
2014-06-20 13:00:00,31.57,31.58,31.54,31.54,12600.0,24.3,24.3077,24.2769,24.2769,12600.0
2014-06-20 13:10:00,31.54,31.55,31.53,31.54,17600.0,24.2769,24.2846,24.2692,24.2769,17600.0
2014-06-20 13:20:00,31.54,31.54,31.51,31.54,32200.0,24.2769,24.2769,24.2538,24.2769,32200.0
2014-06-20 13:30:00,31.53,31.54,31.49,31.51,23000.0,24.2692,24.2769,24.2384,24.2538,23000.0
2014-06-20 13:40:00,31.5,31.52,31.5,31.52,17200.0,24.2461,24.2615,24.2461,24.2615,17200.0
2014-06-20 13:50:00,31.52,31.53,31.5,31.5,15400.0,24.2615,24.2692,24.2461,24.2461,15400.0
2014-06-20 14:00:00,31.5,31.5,31.49,31.5,25200.0,24.2461,24.2461,24.2384,24.2461,25200.0
2014-06-20 14:10:00,31.5,31.5,31.49,31.5,35600.0,24.2461,24.2461,24.2384,24.2461,35600.0
2014-06-20 14:20:00,31.5,31.52,31.5,31.51,22000.0,24.2461,24.2615,24.2461,24.2538,22000.0
2014-06-20 14:30:00,31.51,31.53,31.51,31.52,24000.0,24.2538,24.2692,24.2538,24.2615,24000.0
2014-06-20 14:40:00,31.51,31.51,31.5,31.5,26400.0,24.2538,24.2538,24.2461,24.2461,26400.0
2014-06-20 14:50:00,31.5,31.51,31.5,31.5,67800.0,24.2461,24.2538,24.2461,24.2461,67800.0
2014-06-20 15:00:00,31.5,31.5,31.48,31.5,41200.0,24.2461,24.2461,24.2307,24.2461,41200.0
2014-06-20 15:10:00,31.5,31.52,31.5,31.5,52200.0,24.2461,24.2615,24.2461,24.2461,52200.0
2014-06-20 15:20:00,31.5,31.52,31.5,31.52,31800.0,24.2461,24.2615,24.2461,24.2615,31800.0
2014-06-20 15:30:00,31.52,31.55,31.52,31.55,55400.0,24.2615,24.2846,24.2615,24.2846,55400.0
2014-06-20 15:40:00,31.54,31.56,31.51,31.52,74800.0,24.2769,24.2923,24.2538,24.2615,74800.0
2014-06-20 15:50:00,31.51,31.56,31.5,31.55,267000.0,24.2538,24.2923,24.2461,24.2846,267000.0
2014-06-23 09:30:00,31.6,31.61,31.45,31.45,200600.0,24.323,24.3307,24.2076,24.2076,200600.0
2014-06-23 09:40:00,31.47,31.5,31.38,31.42,117600.0,24.223,24.2461,24.1537,24.1845,117600.0
2014-06-23 09:50:00,31.43,31.47,31.42,31.44,55400.0,24.1922,24.223,24.1845,24.1999,55400.0
2014-06-23 10:00:00,31.43,31.51,31.43,31.51,48200.0,24.1922,24.2538,24.1922,24.2538,48200.0
2014-06-23 10:10:00,31.5,31.52,31.45,31.51,47600.0,24.2461,24.2615,24.2076,24.2538,47600.0
2014-06-23 10:20:00,31.52,31.55,31.49,31.53,31600.0,24.2615,24.2846,24.2384,24.2692,31600.0
2014-06-23 10:30:00,31.53,31.56,31.48,31.48,60600.0,24.2692,24.2923,24.2307,24.2307,60600.0
2014-06-23 10:40:00,31.48,31.49,31.41,31.42,99400.0,24.2307,24.2384,24.1768,24.1845,99400.0
2014-06-23 10:50:00,31.42,31.45,31.41,31.43,80200.0,24.1845,24.2076,24.1768,24.1922,80200.0
2014-06-23 11:00:00,31.43,31.46,31.42,31.44,51200.0,24.1922,24.2153,24.1845,24.1999,51200.0
2014-06-23 11:10:00,31.44,31.46,31.42,31.44,33400.0,24.1999,24.2153,24.1845,24.1999,33400.0
2014-06-23 11:20:00,31.44,31.48,31.42,31.42,37000.0,24.1999,24.2307,24.1845,24.1845,37000.0
2014-06-23 11:30:00,31.42,31.43,31.39,31.41,43600.0,24.1845,24.1922,24.1614,24.1768,43600.0
2014-06-23 11:40:00,31.41,31.42,31.36,31.36,52400.0,24.1768,24.1845,24.1383,24.1383,52400.0
2014-06-23 11:50:00,31.36,31.39,31.35,31.35,31000.0,24.1383,24.1614,24.1306,24.1306,31000.0
2014-06-23 12:00:00,31.35,31.42,31.35,31.41,50200.0,24.1306,24.1845,24.1306,24.1768,50200.0
2014-06-23 12:10:00,31.41,31.43,31.39,31.41,22200.0,24.1768,24.1922,24.1614,24.1768,22200.0
2014-06-23 12:20:00,31.41,31.41,31.36,31.4,22200.0,24.1768,24.1768,24.1383,24.1691,22200.0
2014-06-23 12:30:00,31.4,31.43,31.38,31.43,103800.0,24.1691,24.1922,24.1537,24.1922,103800.0
2014-06-23 12:40:00,31.43,31.44,31.38,31.39,43000.0,24.1922,24.1999,24.1537,24.1614,43000.0
2014-06-23 12:50:00,31.39,31.42,31.38,31.38,44400.0,24.1614,24.1845,24.1537,24.1537,44400.0
2014-06-23 13:00:00,31.39,31.41,31.39,31.39,33600.0,24.1614,24.1768,24.1614,24.1614,33600.0
2014-06-23 13:10:00,31.39,31.41,31.38,31.38,36800.0,24.1614,24.1768,24.1537,24.1537,36800.0
2014-06-23 13:20:00,31.38,31.4,31.36,31.39,25400.0,24.1537,24.1691,24.1383,24.1614,25400.0
2014-06-23 13:30:00,31.38,31.39,31.34,31.36,40400.0,24.1537,24.1614,24.1229,24.1383,40400.0
2014-06-23 13:40:00,31.36,31.36,31.34,31.36,25800.0,24.1383,24.1383,24.1229,24.1383,25800.0
2014-06-23 13:50:00,31.36,31.38,31.35,31.35,33000.0,24.1383,24.1537,24.1306,24.1306,33000.0
2014-06-23 14:00:00,31.36,31.38,31.36,31.37,37000.0,24.1383,24.1537,24.1383,24.146,37000.0
2014-06-23 14:10:00,31.38,31.39,31.36,31.38,53600.0,24.1537,24.1614,24.1383,24.1537,53600.0
2014-06-23 14:20:00,31.39,31.4,31.36,31.37,52200.0,24.1614,24.1691,24.1383,24.146,52200.0
2014-06-23 14:30:00,31.37,31.41,31.37,31.41,37600.0,24.146,24.1768,24.146,24.1768,37600.0
2014-06-23 14:40:00,31.41,31.41,31.39,31.4,44000.0,24.1768,24.1768,24.1614,24.1691,44000.0
2014-06-23 14:50:00,31.39,31.43,31.39,31.43,39400.0,24.1614,24.1922,24.1614,24.1922,39400.0
2014-06-23 15:00:00,31.43,31.43,31.42,31.42,41000.0,24.1922,24.1922,24.1845,24.1845,41000.0
2014-06-23 15:10:00,31.42,31.45,31.42,31.45,74600.0,24.1845,24.2076,24.1845,24.2076,74600.0
2014-06-23 15:20:00,31.45,31.46,31.42,31.43,97000.0,24.2076,24.2153,24.1845,24.1922,97000.0
2014-06-23 15:30:00,31.43,31.45,31.42,31.45,68000.0,24.1922,24.2076,24.1845,24.2076,68000.0
2014-06-23 15:40:00,31.45,31.48,31.44,31.48,137600.0,24.2076,24.2307,24.1999,24.2307,137600.0
2014-06-23 15:50:00,31.48,31.5,31.47,31.48,170000.0,24.2307,24.2461,24.223,24.2307,170000.0
2014-06-24 09:30:00,31.41,31.41,31.27,31.32,87400.0,24.1768,24.1768,24.069,24.1075,87400.0
2014-06-24 09:40:00,31.34,31.4,31.31,31.34,33000.0,24.1229,24.1691,24.0998,24.1229,33000.0
2014-06-24 09:50:00,31.36,31.41,31.35,31.37,21400.0,24.1383,24.1768,24.1306,24.146,21400.0
2014-06-24 10:00:00,31.38,31.51,31.38,31.51,29400.0,24.1537,24.2538,24.1537,24.2538,29400.0
2014-06-24 10:10:00,31.52,31.53,31.42,31.43,22000.0,24.2615,24.2692,24.1845,24.1922,22000.0
2014-06-24 10:20:00,31.43,31.44,31.39,31.43,44600.0,24.1922,24.1999,24.1614,24.1922,44600.0
2014-06-24 10:30:00,31.43,31.47,31.42,31.44,23400.0,24.1922,24.223,24.1845,24.1999,23400.0
2014-06-24 10:40:00,31.44,31.47,31.44,31.46,18200.0,24.1999,24.223,24.1999,24.2153,18200.0
2014-06-24 10:50:00,31.45,31.45,31.42,31.43,42200.0,24.2076,24.2076,24.1845,24.1922,42200.0
2014-06-24 11:00:00,31.44,31.49,31.44,31.48,24400.0,24.1999,24.2384,24.1999,24.2307,24400.0
2014-06-24 11:10:00,31.47,31.53,31.47,31.53,22800.0,24.223,24.2692,24.223,24.2692,22800.0
2014-06-24 11:20:00,31.52,31.54,31.5,31.53,27400.0,24.2615,24.2769,24.2461,24.2692,27400.0
2014-06-24 11:30:00,31.54,31.54,31.49,31.5,14600.0,24.2769,24.2769,24.2384,24.2461,14600.0
2014-06-24 11:40:00,31.5,31.54,31.5,31.52,21000.0,24.2461,24.2769,24.2461,24.2615,21000.0
2014-06-24 11:50:00,31.52,31.53,31.5,31.53,16000.0,24.2615,24.2692,24.2461,24.2692,16000.0
2014-06-24 12:00:00,31.52,31.52,31.48,31.48,20800.0,24.2615,24.2615,24.2307,24.2307,20800.0
2014-06-24 12:10:00,31.48,31.52,31.48,31.52,21800.0,24.2307,24.2615,24.2307,24.2615,21800.0
2014-06-24 12:20:00,31.51,31.51,31.49,31.51,33000.0,24.2538,24.2538,24.2384,24.2538,33000.0
2014-06-24 12:30:00,31.51,31.52,31.49,31.49,24400.0,24.2538,24.2615,24.2384,24.2384,24400.0
2014-06-24 12:40:00,31.49,31.5,31.47,31.5,35000.0,24.2384,24.2461,24.223,24.2461,35000.0
2014-06-24 12:50:00,31.5,31.52,31.5,31.5,43000.0,24.2461,24.2615,24.2461,24.2461,43000.0
2014-06-24 13:00:00,31.5,31.5,31.43,31.45,24200.0,24.2461,24.2461,24.1922,24.2076,24200.0
2014-06-24 13:10:00,31.45,31.46,31.36,31.39,30600.0,24.2076,24.2153,24.1383,24.1614,30600.0
2014-06-24 13:20:00,31.39,31.4,31.37,31.4,30000.0,24.1614,24.1691,24.146,24.1691,30000.0
2014-06-24 13:30:00,31.39,31.43,31.39,31.42,16600.0,24.1614,24.1922,24.1614,24.1845,16600.0
2014-06-24 13:40:00,31.42,31.42,31.39,31.4,24800.0,24.1845,24.1845,24.1614,24.1691,24800.0
2014-06-24 13:50:00,31.4,31.4,31.36,31.38,54200.0,24.1691,24.1691,24.1383,24.1537,54200.0
2014-06-24 14:00:00,31.38,31.4,31.36,31.38,61200.0,24.1537,24.1691,24.1383,24.1537,61200.0
2014-06-24 14:10:00,31.37,31.41,31.36,31.38,22600.0,24.146,24.1768,24.1383,24.1537,22600.0
2014-06-24 14:20:00,31.37,31.38,31.33,31.34,42000.0,24.146,24.1537,24.1152,24.1229,42000.0
2014-06-24 14:30:00,31.33,31.33,31.3,31.32,24000.0,24.1152,24.1152,24.0921,24.1075,24000.0
2014-06-24 14:40:00,31.32,31.35,31.31,31.34,29200.0,24.1075,24.1306,24.0998,24.1229,29200.0
2014-06-24 14:50:00,31.34,31.36,31.32,31.34,28400.0,24.1229,24.1383,24.1075,24.1229,28400.0
2014-06-24 15:00:00,31.33,31.33,31.27,31.27,57400.0,24.1152,24.1152,24.069,24.069,57400.0
2014-06-24 15:10:00,31.28,31.29,31.25,31.25,57400.0,24.0767,24.0844,24.0536,24.0536,57400.0
2014-06-24 15:20:00,31.25,31.3,31.23,31.26,82600.0,24.0536,24.0921,24.0383,24.0613,82600.0
2014-06-24 15:30:00,31.26,31.3,31.23,31.23,68000.0,24.0613,24.0921,24.0383,24.0383,68000.0
2014-06-24 15:40:00,31.24,31.3,31.24,31.29,142400.0,24.0459,24.0921,24.0459,24.0844,142400.0
2014-06-24 15:50:00,31.29,31.3,31.23,31.24,289000.0,24.0844,24.0921,24.0383,24.0459,289000.0
2014-06-25 09:30:00,31.06,31.18,31.04,31.12,141400.0,23.9074,23.9998,23.892,23.9536,141400.0
2014-06-25 09:40:00,31.13,31.22,31.11,31.21,50400.0,23.9613,24.0306,23.9459,24.0229,50400.0
2014-06-25 09:50:00,31.22,31.25,31.2,31.2,26400.0,24.0306,24.0536,24.0152,24.0152,26400.0
2014-06-25 10:00:00,31.21,31.26,31.14,31.16,57200.0,24.0229,24.0613,23.969,23.9844,57200.0
2014-06-25 10:10:00,31.18,31.21,31.13,31.15,30800.0,23.9998,24.0229,23.9613,23.9767,30800.0
2014-06-25 10:20:00,31.16,31.18,31.11,31.17,18400.0,23.9844,23.9998,23.9459,23.9921,18400.0
2014-06-25 10:30:00,31.18,31.2,31.16,31.18,26800.0,23.9998,24.0152,23.9844,23.9998,26800.0
2014-06-25 10:40:00,31.17,31.23,31.17,31.23,24000.0,23.9921,24.0383,23.9921,24.0383,24000.0
2014-06-25 10:50:00,31.24,31.31,31.24,31.31,25400.0,24.0459,24.0998,24.0459,24.0998,25400.0
2014-06-25 11:00:00,31.31,31.31,31.25,31.25,15600.0,24.0998,24.0998,24.0536,24.0536,15600.0
2014-06-25 11:10:00,31.25,31.28,31.18,31.2,42600.0,24.0536,24.0767,23.9998,24.0152,42600.0
2014-06-25 11:20:00,31.21,31.25,31.19,31.2,19200.0,24.0229,24.0536,24.0075,24.0152,19200.0
2014-06-25 11:30:00,31.2,31.22,31.17,31.18,22600.0,24.0152,24.0306,23.9921,23.9998,22600.0
2014-06-25 11:40:00,31.18,31.21,31.15,31.15,35600.0,23.9998,24.0229,23.9767,23.9767,35600.0
2014-06-25 11:50:00,31.15,31.19,31.11,31.18,116400.0,23.9767,24.0075,23.9459,23.9998,116400.0
2014-06-25 12:00:00,31.18,31.21,31.13,31.15,29200.0,23.9998,24.0229,23.9613,23.9767,29200.0
2014-06-25 12:10:00,31.15,31.19,31.15,31.15,17600.0,23.9767,24.0075,23.9767,23.9767,17600.0
2014-06-25 12:20:00,31.15,31.17,31.13,31.17,23600.0,23.9767,23.9921,23.9613,23.9921,23600.0
2014-06-25 12:30:00,31.17,31.2,31.15,31.18,18000.0,23.9921,24.0152,23.9767,23.9998,18000.0
2014-06-25 12:40:00,31.18,31.18,31.16,31.16,20400.0,23.9998,23.9998,23.9844,23.9844,20400.0
2014-06-25 12:50:00,31.16,31.17,31.15,31.17,25000.0,23.9844,23.9921,23.9767,23.9921,25000.0
2014-06-25 13:00:00,31.17,31.22,31.17,31.2,30800.0,23.9921,24.0306,23.9921,24.0152,30800.0
2014-06-25 13:10:00,31.19,31.24,31.19,31.24,32000.0,24.0075,24.0459,24.0075,24.0459,32000.0
2014-06-25 13:20:00,31.24,31.29,31.23,31.25,108000.0,24.0459,24.0844,24.0383,24.0536,108000.0
2014-06-25 13:30:00,31.25,31.26,31.24,31.24,18400.0,24.0536,24.0613,24.0459,24.0459,18400.0
2014-06-25 13:40:00,31.23,31.27,31.22,31.23,28000.0,24.0383,24.069,24.0306,24.0383,28000.0
2014-06-25 13:50:00,31.24,31.27,31.23,31.25,34600.0,24.0459,24.069,24.0383,24.0536,34600.0
2014-06-25 14:00:00,31.25,31.27,31.24,31.27,36400.0,24.0536,24.069,24.0459,24.069,36400.0
2014-06-25 14:10:00,31.26,31.29,31.25,31.28,28000.0,24.0613,24.0844,24.0536,24.0767,28000.0
2014-06-25 14:20:00,31.27,31.28,31.26,31.27,20600.0,24.069,24.0767,24.0613,24.069,20600.0
2014-06-25 14:30:00,31.27,31.29,31.26,31.26,18000.0,24.069,24.0844,24.0613,24.0613,18000.0
2014-06-25 14:40:00,31.26,31.28,31.24,31.24,24000.0,24.0613,24.0767,24.0459,24.0459,24000.0
2014-06-25 14:50:00,31.24,31.26,31.24,31.25,26000.0,24.0459,24.0613,24.0459,24.0536,26000.0
2014-06-25 15:00:00,31.25,31.28,31.23,31.28,69400.0,24.0536,24.0767,24.0383,24.0767,69400.0
2014-06-25 15:10:00,31.27,31.28,31.24,31.25,40200.0,24.069,24.0767,24.0459,24.0536,40200.0
2014-06-25 15:20:00,31.25,31.29,31.25,31.26,100800.0,24.0536,24.0844,24.0536,24.0613,100800.0
2014-06-25 15:30:00,31.26,31.29,31.25,31.28,73200.0,24.0613,24.0844,24.0536,24.0767,73200.0
2014-06-25 15:40:00,31.28,31.31,31.28,31.29,97200.0,24.0767,24.0998,24.0767,24.0844,97200.0
2014-06-25 15:50:00,31.29,31.31,31.29,31.3,156200.0,24.0844,24.0998,24.0844,24.0921,156200.0
2014-06-26 09:30:00,31.27,31.28,31.11,31.14,181800.0,24.069,24.0767,23.9459,23.969,181800.0
2014-06-26 09:40:00,31.15,31.15,31.02,31.04,48200.0,23.9767,23.9767,23.8766,23.892,48200.0
2014-06-26 09:50:00,31.03,31.05,31.0,31.01,59600.0,23.8843,23.8997,23.8612,23.8689,59600.0
2014-06-26 10:00:00,31.01,31.05,30.99,31.01,66400.0,23.8689,23.8997,23.8535,23.8689,66400.0
2014-06-26 10:10:00,31.02,31.11,31.0,31.11,47600.0,23.8766,23.9459,23.8612,23.9459,47600.0
2014-06-26 10:20:00,31.1,31.19,31.06,31.18,35600.0,23.9382,24.0075,23.9074,23.9998,35600.0
2014-06-26 10:30:00,31.18,31.21,31.14,31.18,36400.0,23.9998,24.0229,23.969,23.9998,36400.0
2014-06-26 10:40:00,31.18,31.25,31.13,31.23,49000.0,23.9998,24.0536,23.9613,24.0383,49000.0
2014-06-26 10:50:00,31.23,31.23,31.16,31.17,28200.0,24.0383,24.0383,23.9844,23.9921,28200.0
2014-06-26 11:00:00,31.18,31.27,31.18,31.22,24600.0,23.9998,24.069,23.9998,24.0306,24600.0
2014-06-26 11:10:00,31.22,31.23,31.16,31.18,22000.0,24.0306,24.0383,23.9844,23.9998,22000.0
2014-06-26 11:20:00,31.17,31.23,31.17,31.23,35200.0,23.9921,24.0383,23.9921,24.0383,35200.0
2014-06-26 11:30:00,31.24,31.29,31.21,31.28,78200.0,24.0459,24.0844,24.0229,24.0767,78200.0
2014-06-26 11:40:00,31.28,31.28,31.24,31.26,18200.0,24.0767,24.0767,24.0459,24.0613,18200.0
2014-06-26 11:50:00,31.27,31.28,31.23,31.24,39600.0,24.069,24.0767,24.0383,24.0459,39600.0
2014-06-26 12:00:00,31.25,31.29,31.25,31.28,24200.0,24.0536,24.0844,24.0536,24.0767,24200.0
2014-06-26 12:10:00,31.28,31.28,31.23,31.24,17800.0,24.0767,24.0767,24.0383,24.0459,17800.0
2014-06-26 12:20:00,31.25,31.28,31.24,31.28,11200.0,24.0536,24.0767,24.0459,24.0767,11200.0
2014-06-26 12:30:00,31.27,31.29,31.25,31.27,19600.0,24.069,24.0844,24.0536,24.069,19600.0
2014-06-26 12:40:00,31.27,31.27,31.24,31.26,15800.0,24.069,24.069,24.0459,24.0613,15800.0
2014-06-26 12:50:00,31.27,31.29,31.25,31.25,17600.0,24.069,24.0844,24.0536,24.0536,17600.0
2014-06-26 13:00:00,31.25,31.26,31.23,31.25,14800.0,24.0536,24.0613,24.0383,24.0536,14800.0
2014-06-26 13:10:00,31.25,31.25,31.22,31.23,10800.0,24.0536,24.0536,24.0306,24.0383,10800.0
2014-06-26 13:20:00,31.23,31.31,31.23,31.28,24600.0,24.0383,24.0998,24.0383,24.0767,24600.0
2014-06-26 13:30:00,31.28,31.32,31.28,31.32,22000.0,24.0767,24.1075,24.0767,24.1075,22000.0
2014-06-26 13:40:00,31.33,31.34,31.32,31.33,27400.0,24.1152,24.1229,24.1075,24.1152,27400.0
2014-06-26 13:50:00,31.32,31.33,31.29,31.29,16000.0,24.1075,24.1152,24.0844,24.0844,16000.0
2014-06-26 14:00:00,31.29,31.32,31.29,31.31,21400.0,24.0844,24.1075,24.0844,24.0998,21400.0
2014-06-26 14:10:00,31.3,31.31,31.28,31.29,23800.0,24.0921,24.0998,24.0767,24.0844,23800.0
2014-06-26 14:20:00,31.29,31.34,31.29,31.34,19600.0,24.0844,24.1229,24.0844,24.1229,19600.0
2014-06-26 14:30:00,31.34,31.34,31.28,31.29,14800.0,24.1229,24.1229,24.0767,24.0844,14800.0
2014-06-26 14:40:00,31.3,31.3,31.27,31.29,34600.0,24.0921,24.0921,24.069,24.0844,34600.0
2014-06-26 14:50:00,31.29,31.31,31.29,31.29,40800.0,24.0844,24.0998,24.0844,24.0844,40800.0
2014-06-26 15:00:00,31.3,31.35,31.28,31.33,112800.0,24.0921,24.1306,24.0767,24.1152,112800.0
2014-06-26 15:10:00,31.33,31.33,31.29,31.31,32800.0,24.1152,24.1152,24.0844,24.0998,32800.0
2014-06-26 15:20:00,31.31,31.31,31.27,31.28,38200.0,24.0998,24.0998,24.069,24.0767,38200.0
2014-06-26 15:30:00,31.28,31.32,31.25,31.32,106600.0,24.0767,24.1075,24.0536,24.1075,106600.0
2014-06-26 15:40:00,31.31,31.32,31.29,31.31,56600.0,24.0998,24.1075,24.0844,24.0998,56600.0
2014-06-26 15:50:00,31.31,31.32,31.28,31.32,210200.0,24.0998,24.1075,24.0767,24.1075,210200.0
2014-06-27 09:30:00,31.25,31.36,31.21,31.25,111200.0,24.0536,24.1383,24.0229,24.0536,111200.0
2014-06-27 09:40:00,31.25,31.35,31.25,31.31,53000.0,24.0536,24.1306,24.0536,24.0998,53000.0
2014-06-27 09:50:00,31.31,31.32,31.25,31.25,51400.0,24.0998,24.1075,24.0536,24.0536,51400.0
2014-06-27 10:00:00,31.25,31.29,31.21,31.24,86600.0,24.0536,24.0844,24.0229,24.0459,86600.0
2014-06-27 10:10:00,31.24,31.29,31.22,31.26,78400.0,24.0459,24.0844,24.0306,24.0613,78400.0
2014-06-27 10:20:00,31.25,31.36,31.25,31.36,29400.0,24.0536,24.1383,24.0536,24.1383,29400.0
2014-06-27 10:30:00,31.36,31.4,31.34,31.4,42000.0,24.1383,24.1691,24.1229,24.1691,42000.0
2014-06-27 10:40:00,31.4,31.43,31.39,31.42,80000.0,24.1691,24.1922,24.1614,24.1845,80000.0
2014-06-27 10:50:00,31.41,31.42,31.39,31.4,46400.0,24.1768,24.1845,24.1614,24.1691,46400.0
2014-06-27 11:00:00,31.41,31.42,31.38,31.38,22400.0,24.1768,24.1845,24.1537,24.1537,22400.0
2014-06-27 11:10:00,31.37,31.37,31.31,31.31,22600.0,24.146,24.146,24.0998,24.0998,22600.0
2014-06-27 11:20:00,31.32,31.36,31.31,31.35,61000.0,24.1075,24.1383,24.0998,24.1306,61000.0
2014-06-27 11:30:00,31.35,31.36,31.35,31.36,38400.0,24.1306,24.1383,24.1306,24.1383,38400.0
2014-06-27 11:40:00,31.36,31.36,31.34,31.35,16400.0,24.1383,24.1383,24.1229,24.1306,16400.0
2014-06-27 11:50:00,31.35,31.36,31.34,31.34,18600.0,24.1306,24.1383,24.1229,24.1229,18600.0
2014-06-27 12:00:00,31.34,31.34,31.3,31.31,8200.0,24.1229,24.1229,24.0921,24.0998,8200.0
2014-06-27 12:10:00,31.31,31.33,31.31,31.31,14600.0,24.0998,24.1152,24.0998,24.0998,14600.0
2014-06-27 12:20:00,31.31,31.31,31.29,31.3,18000.0,24.0998,24.0998,24.0844,24.0921,18000.0
2014-06-27 12:30:00,31.3,31.32,31.3,31.31,18600.0,24.0921,24.1075,24.0921,24.0998,18600.0
2014-06-27 12:40:00,31.31,31.33,31.3,31.33,39200.0,24.0998,24.1152,24.0921,24.1152,39200.0
2014-06-27 12:50:00,31.34,31.34,31.32,31.34,13000.0,24.1229,24.1229,24.1075,24.1229,13000.0
2014-06-27 13:00:00,31.34,31.34,31.3,31.32,27800.0,24.1229,24.1229,24.0921,24.1075,27800.0
2014-06-27 13:10:00,31.33,31.33,31.27,31.29,43000.0,24.1152,24.1152,24.069,24.0844,43000.0
2014-06-27 13:20:00,31.28,31.31,31.27,31.28,26600.0,24.0767,24.0998,24.069,24.0767,26600.0
2014-06-27 13:30:00,31.28,31.29,31.25,31.28,32600.0,24.0767,24.0844,24.0536,24.0767,32600.0
2014-06-27 13:40:00,31.28,31.29,31.22,31.24,38800.0,24.0767,24.0844,24.0306,24.0459,38800.0
2014-06-27 13:50:00,31.24,31.25,31.23,31.23,53000.0,24.0459,24.0536,24.0383,24.0383,53000.0
2014-06-27 14:00:00,31.23,31.26,31.22,31.24,63000.0,24.0383,24.0613,24.0306,24.0459,63000.0
2014-06-27 14:10:00,31.23,31.24,31.2,31.21,34200.0,24.0383,24.0459,24.0152,24.0229,34200.0
2014-06-27 14:20:00,31.21,31.23,31.19,31.19,25400.0,24.0229,24.0383,24.0075,24.0075,25400.0
2014-06-27 14:30:00,31.2,31.23,31.18,31.22,22600.0,24.0152,24.0383,23.9998,24.0306,22600.0
2014-06-27 14:40:00,31.22,31.22,31.18,31.18,39400.0,24.0306,24.0306,23.9998,23.9998,39400.0
2014-06-27 14:50:00,31.18,31.18,31.14,31.14,39000.0,23.9998,23.9998,23.969,23.969,39000.0
2014-06-27 15:00:00,31.14,31.17,31.13,31.16,68600.0,23.969,23.9921,23.9613,23.9844,68600.0
2014-06-27 15:10:00,31.16,31.18,31.15,31.18,90800.0,23.9844,23.9998,23.9767,23.9998,90800.0
2014-06-27 15:20:00,31.18,31.24,31.16,31.22,70000.0,23.9998,24.0459,23.9844,24.0306,70000.0
2014-06-27 15:30:00,31.23,31.27,31.21,31.24,67600.0,24.0383,24.069,24.0229,24.0459,67600.0
2014-06-27 15:40:00,31.24,31.34,31.24,31.33,172000.0,24.0459,24.1229,24.0459,24.1152,172000.0
2014-06-27 15:50:00,31.33,31.36,31.31,31.35,452600.0,24.1152,24.1383,24.0998,24.1306,452600.0
2014-06-30 09:30:00,31.27,31.32,31.15,31.28,118800.0,24.069,24.1075,23.9767,24.0767,118800.0
2014-06-30 09:40:00,31.27,31.31,31.25,31.29,65200.0,24.069,24.0998,24.0536,24.0844,65200.0
2014-06-30 09:50:00,31.27,31.31,31.24,31.28,27200.0,24.069,24.0998,24.0459,24.0767,27200.0
2014-06-30 10:00:00,31.28,31.34,31.28,31.33,73800.0,24.0767,24.1229,24.0767,24.1152,73800.0
2014-06-30 10:10:00,31.33,31.39,31.33,31.37,61600.0,24.1152,24.1614,24.1152,24.146,61600.0
2014-06-30 10:20:00,31.38,31.41,31.34,31.34,56400.0,24.1537,24.1768,24.1229,24.1229,56400.0
2014-06-30 10:30:00,31.34,31.38,31.3,31.32,40200.0,24.1229,24.1537,24.0921,24.1075,40200.0
2014-06-30 10:40:00,31.32,31.32,31.3,31.3,22800.0,24.1075,24.1075,24.0921,24.0921,22800.0
2014-06-30 10:50:00,31.29,31.3,31.25,31.28,28800.0,24.0844,24.0921,24.0536,24.0767,28800.0
2014-06-30 11:00:00,31.27,31.31,31.25,31.28,18800.0,24.069,24.0998,24.0536,24.0767,18800.0
2014-06-30 11:10:00,31.28,31.3,31.27,31.29,31800.0,24.0767,24.0921,24.069,24.0844,31800.0
2014-06-30 11:20:00,31.29,31.32,31.27,31.29,36600.0,24.0844,24.1075,24.069,24.0844,36600.0
2014-06-30 11:30:00,31.29,31.3,31.25,31.25,22600.0,24.0844,24.0921,24.0536,24.0536,22600.0
2014-06-30 11:40:00,31.27,31.28,31.24,31.25,45400.0,24.069,24.0767,24.0459,24.0536,45400.0
2014-06-30 11:50:00,31.25,31.28,31.24,31.25,37600.0,24.0536,24.0767,24.0459,24.0536,37600.0
2014-06-30 12:00:00,31.25,31.27,31.25,31.25,46200.0,24.0536,24.069,24.0536,24.0536,46200.0
2014-06-30 12:10:00,31.25,31.27,31.23,31.23,32800.0,24.0536,24.069,24.0383,24.0383,32800.0
2014-06-30 12:20:00,31.24,31.24,31.19,31.19,27000.0,24.0459,24.0459,24.0075,24.0075,27000.0
2014-06-30 12:30:00,31.19,31.23,31.18,31.18,26800.0,24.0075,24.0383,23.9998,23.9998,26800.0
2014-06-30 12:40:00,31.18,31.2,31.17,31.19,34600.0,23.9998,24.0152,23.9921,24.0075,34600.0
2014-06-30 12:50:00,31.19,31.19,31.16,31.16,22400.0,24.0075,24.0075,23.9844,23.9844,22400.0
2014-06-30 13:00:00,31.16,31.18,31.15,31.17,33200.0,23.9844,23.9998,23.9767,23.9921,33200.0
2014-06-30 13:10:00,31.16,31.17,31.15,31.15,28000.0,23.9844,23.9921,23.9767,23.9767,28000.0
2014-06-30 13:20:00,31.15,31.15,31.11,31.11,46200.0,23.9767,23.9767,23.9459,23.9459,46200.0
2014-06-30 13:30:00,31.12,31.12,31.09,31.11,37200.0,23.9536,23.9536,23.9305,23.9459,37200.0
2014-06-30 13:40:00,31.1,31.14,31.1,31.13,44000.0,23.9382,23.969,23.9382,23.9613,44000.0
2014-06-30 13:50:00,31.13,31.14,31.11,31.14,56800.0,23.9613,23.969,23.9459,23.969,56800.0
2014-06-30 14:00:00,31.14,31.15,31.12,31.15,53600.0,23.969,23.9767,23.9536,23.9767,53600.0
2014-06-30 14:10:00,31.15,31.18,31.14,31.17,53200.0,23.9767,23.9998,23.969,23.9921,53200.0
2014-06-30 14:20:00,31.17,31.22,31.16,31.22,95200.0,23.9921,24.0306,23.9844,24.0306,95200.0
2014-06-30 14:30:00,31.22,31.22,31.18,31.18,49800.0,24.0306,24.0306,23.9998,23.9998,49800.0
2014-06-30 14:40:00,31.18,31.18,31.14,31.15,47600.0,23.9998,23.9998,23.969,23.9767,47600.0
2014-06-30 14:50:00,31.15,31.16,31.12,31.13,79200.0,23.9767,23.9844,23.9536,23.9613,79200.0
2014-06-30 15:00:00,31.13,31.13,31.1,31.11,70400.0,23.9613,23.9613,23.9382,23.9459,70400.0
2014-06-30 15:10:00,31.11,31.11,31.08,31.1,98800.0,23.9459,23.9459,23.9228,23.9382,98800.0
2014-06-30 15:20:00,31.1,31.14,31.09,31.13,89800.0,23.9382,23.969,23.9305,23.9613,89800.0
2014-06-30 15:30:00,31.12,31.14,31.11,31.13,82400.0,23.9536,23.969,23.9459,23.9613,82400.0
2014-06-30 15:40:00,31.13,31.13,31.1,31.11,191600.0,23.9613,23.9613,23.9382,23.9459,191600.0
2014-06-30 15:50:00,31.11,31.13,31.09,31.13,279400.0,23.9459,23.9613,23.9305,23.9613,279400.0
2014-07-01 09:30:00,31.13,31.33,31.13,31.29,141000.0,23.9613,24.1152,23.9613,24.0844,141000.0
2014-07-01 09:40:00,31.31,31.32,31.26,31.27,37400.0,24.0998,24.1075,24.0613,24.069,37400.0
2014-07-01 09:50:00,31.27,31.32,31.25,31.32,30200.0,24.069,24.1075,24.0536,24.1075,30200.0
2014-07-01 10:00:00,31.31,31.36,31.27,31.36,51400.0,24.0998,24.1383,24.069,24.1383,51400.0
2014-07-01 10:10:00,31.36,31.38,31.35,31.37,25800.0,24.1383,24.1537,24.1306,24.146,25800.0
2014-07-01 10:20:00,31.36,31.37,31.29,31.29,25800.0,24.1383,24.146,24.0844,24.0844,25800.0
2014-07-01 10:30:00,31.3,31.36,31.3,31.35,23600.0,24.0921,24.1383,24.0921,24.1306,23600.0
2014-07-01 10:40:00,31.34,31.36,31.32,31.33,46400.0,24.1229,24.1383,24.1075,24.1152,46400.0
2014-07-01 10:50:00,31.33,31.33,31.31,31.31,75600.0,24.1152,24.1152,24.0998,24.0998,75600.0
2014-07-01 11:00:00,31.32,31.35,31.32,31.35,33600.0,24.1075,24.1306,24.1075,24.1306,33600.0
2014-07-01 11:10:00,31.35,31.36,31.32,31.36,13400.0,24.1306,24.1383,24.1075,24.1383,13400.0
2014-07-01 11:20:00,31.36,31.38,31.36,31.36,23200.0,24.1383,24.1537,24.1383,24.1383,23200.0
2014-07-01 11:30:00,31.38,31.41,31.36,31.4,24800.0,24.1537,24.1768,24.1383,24.1691,24800.0
2014-07-01 11:40:00,31.41,31.42,31.38,31.38,24600.0,24.1768,24.1845,24.1537,24.1537,24600.0
2014-07-01 11:50:00,31.39,31.41,31.36,31.41,28600.0,24.1614,24.1768,24.1383,24.1768,28600.0
2014-07-01 12:00:00,31.41,31.44,31.39,31.41,52800.0,24.1768,24.1999,24.1614,24.1768,52800.0
2014-07-01 12:10:00,31.41,31.42,31.39,31.41,37200.0,24.1768,24.1845,24.1614,24.1768,37200.0
2014-07-01 12:20:00,31.41,31.43,31.38,31.38,18200.0,24.1768,24.1922,24.1537,24.1537,18200.0
2014-07-01 12:30:00,31.37,31.4,31.35,31.4,23600.0,24.146,24.1691,24.1306,24.1691,23600.0
2014-07-01 12:40:00,31.39,31.41,31.39,31.4,21000.0,24.1614,24.1768,24.1614,24.1691,21000.0
2014-07-01 12:50:00,31.41,31.41,31.39,31.4,18000.0,24.1768,24.1768,24.1614,24.1691,18000.0
2014-07-01 13:00:00,31.39,31.43,31.39,31.42,29800.0,24.1614,24.1922,24.1614,24.1845,29800.0
2014-07-01 13:10:00,31.42,31.45,31.42,31.44,16800.0,24.1845,24.2076,24.1845,24.1999,16800.0
2014-07-01 13:20:00,31.44,31.48,31.44,31.47,28600.0,24.1999,24.2307,24.1999,24.223,28600.0
2014-07-01 13:30:00,31.48,31.48,31.45,31.46,41400.0,24.2307,24.2307,24.2076,24.2153,41400.0
2014-07-01 13:40:00,31.47,31.47,31.45,31.45,23600.0,24.223,24.223,24.2076,24.2076,23600.0
2014-07-01 13:50:00,31.45,31.46,31.42,31.46,28200.0,24.2076,24.2153,24.1845,24.2153,28200.0
2014-07-01 14:00:00,31.46,31.46,31.43,31.43,17400.0,24.2153,24.2153,24.1922,24.1922,17400.0
2014-07-01 14:10:00,31.43,31.46,31.43,31.43,23000.0,24.1922,24.2153,24.1922,24.1922,23000.0
2014-07-01 14:20:00,31.43,31.45,31.43,31.43,35000.0,24.1922,24.2076,24.1922,24.1922,35000.0
2014-07-01 14:30:00,31.43,31.44,31.42,31.44,63600.0,24.1922,24.1999,24.1845,24.1999,63600.0
2014-07-01 14:40:00,31.44,31.45,31.37,31.38,60400.0,24.1999,24.2076,24.146,24.1537,60400.0
2014-07-01 14:50:00,31.38,31.38,31.35,31.35,61400.0,24.1537,24.1537,24.1306,24.1306,61400.0
2014-07-01 15:00:00,31.35,31.35,31.33,31.34,29000.0,24.1306,24.1306,24.1152,24.1229,29000.0
2014-07-01 15:10:00,31.34,31.36,31.32,31.36,52000.0,24.1229,24.1383,24.1075,24.1383,52000.0
2014-07-01 15:20:00,31.36,31.38,31.34,31.36,63200.0,24.1383,24.1537,24.1229,24.1383,63200.0
2014-07-01 15:30:00,31.35,31.38,31.35,31.36,67000.0,24.1306,24.1537,24.1306,24.1383,67000.0
2014-07-01 15:40:00,31.37,31.4,31.36,31.39,129800.0,24.146,24.1691,24.1383,24.1614,129800.0
2014-07-01 15:50:00,31.39,31.39,31.32,31.33,251400.0,24.1614,24.1614,24.1075,24.1152,251400.0
2014-07-02 09:30:00,31.41,31.57,31.35,31.52,117800.0,24.1768,24.3,24.1306,24.2615,117800.0
2014-07-02 09:40:00,31.5,31.57,31.5,31.5,67000.0,24.2461,24.3,24.2461,24.2461,67000.0
2014-07-02 09:50:00,31.5,31.5,31.41,31.41,79600.0,24.2461,24.2461,24.1768,24.1768,79600.0
2014-07-02 10:00:00,31.41,31.43,31.34,31.34,63800.0,24.1768,24.1922,24.1229,24.1229,63800.0
2014-07-02 10:10:00,31.35,31.36,31.31,31.36,56200.0,24.1306,24.1383,24.0998,24.1383,56200.0
2014-07-02 10:20:00,31.36,31.37,31.32,31.36,36400.0,24.1383,24.146,24.1075,24.1383,36400.0
2014-07-02 10:30:00,31.36,31.36,31.31,31.31,49000.0,24.1383,24.1383,24.0998,24.0998,49000.0
2014-07-02 10:40:00,31.32,31.36,31.31,31.33,51000.0,24.1075,24.1383,24.0998,24.1152,51000.0
2014-07-02 10:50:00,31.33,31.37,31.32,31.34,41600.0,24.1152,24.146,24.1075,24.1229,41600.0
2014-07-02 11:00:00,31.34,31.35,31.29,31.31,60800.0,24.1229,24.1306,24.0844,24.0998,60800.0
2014-07-02 11:10:00,31.31,31.34,31.3,31.32,29800.0,24.0998,24.1229,24.0921,24.1075,29800.0
2014-07-02 11:20:00,31.32,31.35,31.28,31.29,51600.0,24.1075,24.1306,24.0767,24.0844,51600.0
2014-07-02 11:30:00,31.29,31.3,31.25,31.25,45000.0,24.0844,24.0921,24.0536,24.0536,45000.0
2014-07-02 11:40:00,31.26,31.27,31.24,31.27,56600.0,24.0613,24.069,24.0459,24.069,56600.0
2014-07-02 11:50:00,31.26,31.27,31.23,31.23,24000.0,24.0613,24.069,24.0383,24.0383,24000.0
2014-07-02 12:00:00,31.23,31.24,31.21,31.23,20600.0,24.0383,24.0459,24.0229,24.0383,20600.0
2014-07-02 12:10:00,31.24,31.25,31.22,31.24,27600.0,24.0459,24.0536,24.0306,24.0459,27600.0
2014-07-02 12:20:00,31.25,31.25,31.22,31.25,38200.0,24.0536,24.0536,24.0306,24.0536,38200.0
2014-07-02 12:30:00,31.25,31.25,31.21,31.24,47800.0,24.0536,24.0536,24.0229,24.0459,47800.0
2014-07-02 12:40:00,31.24,31.25,31.23,31.24,29200.0,24.0459,24.0536,24.0383,24.0459,29200.0
2014-07-02 12:50:00,31.24,31.25,31.2,31.24,31600.0,24.0459,24.0536,24.0152,24.0459,31600.0
2014-07-02 13:00:00,31.25,31.25,31.21,31.23,33200.0,24.0536,24.0536,24.0229,24.0383,33200.0
2014-07-02 13:10:00,31.23,31.24,31.22,31.23,20000.0,24.0383,24.0459,24.0306,24.0383,20000.0
2014-07-02 13:20:00,31.24,31.24,31.2,31.24,32400.0,24.0459,24.0459,24.0152,24.0459,32400.0
2014-07-02 13:30:00,31.23,31.24,31.21,31.21,22000.0,24.0383,24.0459,24.0229,24.0229,22000.0
2014-07-02 13:40:00,31.21,31.24,31.21,31.21,13600.0,24.0229,24.0459,24.0229,24.0229,13600.0
2014-07-02 13:50:00,31.21,31.22,31.2,31.21,24400.0,24.0229,24.0306,24.0152,24.0229,24400.0
2014-07-02 14:00:00,31.2,31.22,31.18,31.18,11800.0,24.0152,24.0306,23.9998,23.9998,11800.0
2014-07-02 14:10:00,31.18,31.21,31.18,31.18,27000.0,23.9998,24.0229,23.9998,23.9998,27000.0
2014-07-02 14:20:00,31.18,31.18,31.17,31.18,28600.0,23.9998,23.9998,23.9921,23.9998,28600.0
2014-07-02 14:30:00,31.18,31.2,31.18,31.19,45000.0,23.9998,24.0152,23.9998,24.0075,45000.0
2014-07-02 14:40:00,31.18,31.2,31.18,31.18,58000.0,23.9998,24.0152,23.9998,23.9998,58000.0
2014-07-02 14:50:00,31.19,31.22,31.19,31.21,63600.0,24.0075,24.0306,24.0075,24.0229,63600.0
2014-07-02 15:00:00,31.21,31.23,31.21,31.22,87400.0,24.0229,24.0383,24.0229,24.0306,87400.0
2014-07-02 15:10:00,31.21,31.23,31.21,31.22,49800.0,24.0229,24.0383,24.0229,24.0306,49800.0
2014-07-02 15:20:00,31.21,31.23,31.21,31.23,37000.0,24.0229,24.0383,24.0229,24.0383,37000.0
2014-07-02 15:30:00,31.23,31.25,31.22,31.25,89800.0,24.0383,24.0536,24.0306,24.0536,89800.0
2014-07-02 15:40:00,31.25,31.29,31.24,31.27,164400.0,24.0536,24.0844,24.0459,24.069,164400.0
2014-07-02 15:50:00,31.27,31.28,31.24,31.27,170800.0,24.069,24.0767,24.0459,24.069,170800.0
2014-07-03 09:30:00,31.43,31.62,31.38,31.59,184800.0,24.1922,24.3384,24.1537,24.3153,184800.0
2014-07-03 09:40:00,31.59,31.78,31.59,31.68,130200.0,24.3153,24.4616,24.3153,24.3846,130200.0
2014-07-03 09:50:00,31.68,31.68,31.6,31.63,86200.0,24.3846,24.3846,24.323,24.3461,86200.0
2014-07-03 10:00:00,31.63,31.71,31.62,31.68,94800.0,24.3461,24.4077,24.3384,24.3846,94800.0
2014-07-03 10:10:00,31.69,31.71,31.66,31.71,58800.0,24.3923,24.4077,24.3692,24.4077,58800.0
2014-07-03 10:20:00,31.71,31.73,31.67,31.72,65800.0,24.4077,24.4231,24.3769,24.4154,65800.0
2014-07-03 10:30:00,31.72,31.73,31.68,31.73,49600.0,24.4154,24.4231,24.3846,24.4231,49600.0
2014-07-03 10:40:00,31.73,31.74,31.7,31.71,48600.0,24.4231,24.4308,24.4,24.4077,48600.0
2014-07-03 10:50:00,31.71,31.73,31.69,31.7,39600.0,24.4077,24.4231,24.3923,24.4,39600.0
2014-07-03 11:00:00,31.7,31.71,31.61,31.63,59000.0,24.4,24.4077,24.3307,24.3461,59000.0
2014-07-03 11:10:00,31.63,31.63,31.56,31.57,57800.0,24.3461,24.3461,24.2923,24.3,57800.0
2014-07-03 11:20:00,31.57,31.65,31.57,31.63,76400.0,24.3,24.3615,24.3,24.3461,76400.0
2014-07-03 11:30:00,31.64,31.65,31.6,31.61,70000.0,24.3538,24.3615,24.323,24.3307,70000.0
2014-07-03 11:40:00,31.62,31.62,31.6,31.61,68800.0,24.3384,24.3384,24.323,24.3307,68800.0
2014-07-03 11:50:00,31.62,31.66,31.61,31.63,62600.0,24.3384,24.3692,24.3307,24.3461,62600.0
2014-07-03 12:00:00,31.64,31.67,31.64,31.67,52800.0,24.3538,24.3769,24.3538,24.3769,52800.0
2014-07-03 12:10:00,31.67,31.68,31.65,31.68,40200.0,24.3769,24.3846,24.3615,24.3846,40200.0
2014-07-03 12:20:00,31.68,31.68,31.65,31.65,62200.0,24.3846,24.3846,24.3615,24.3615,62200.0
2014-07-03 12:30:00,31.65,31.65,31.6,31.61,91800.0,24.3615,24.3615,24.323,24.3307,91800.0
2014-07-03 12:40:00,31.61,31.63,31.59,31.63,167600.0,24.3307,24.3461,24.3153,24.3461,167600.0
2014-07-03 12:50:00,31.63,31.66,31.62,31.63,219600.0,24.3461,24.3692,24.3384,24.3461,219600.0
2014-07-07 09:30:00,31.58,31.6,31.5,31.53,73200.0,24.3077,24.323,24.2461,24.2692,73200.0
2014-07-07 09:40:00,31.52,31.53,31.42,31.51,48000.0,24.2615,24.2692,24.1845,24.2538,48000.0
2014-07-07 09:50:00,31.51,31.54,31.48,31.5,38800.0,24.2538,24.2769,24.2307,24.2461,38800.0
2014-07-07 10:00:00,31.49,31.5,31.46,31.5,26800.0,24.2384,24.2461,24.2153,24.2461,26800.0
2014-07-07 10:10:00,31.5,31.56,31.5,31.56,30000.0,24.2461,24.2923,24.2461,24.2923,30000.0
2014-07-07 10:20:00,31.55,31.56,31.53,31.54,23200.0,24.2846,24.2923,24.2692,24.2769,23200.0
2014-07-07 10:30:00,31.53,31.53,31.5,31.51,36800.0,24.2692,24.2692,24.2461,24.2538,36800.0
2014-07-07 10:40:00,31.52,31.52,31.49,31.49,37200.0,24.2615,24.2615,24.2384,24.2384,37200.0
2014-07-07 10:50:00,31.49,31.5,31.46,31.46,47000.0,24.2384,24.2461,24.2153,24.2153,47000.0
2014-07-07 11:00:00,31.46,31.46,31.4,31.4,30000.0,24.2153,24.2153,24.1691,24.1691,30000.0
2014-07-07 11:10:00,31.4,31.42,31.4,31.42,35800.0,24.1691,24.1845,24.1691,24.1845,35800.0
2014-07-07 11:20:00,31.41,31.42,31.39,31.39,45000.0,24.1768,24.1845,24.1614,24.1614,45000.0
2014-07-07 11:30:00,31.4,31.41,31.38,31.41,49000.0,24.1691,24.1768,24.1537,24.1768,49000.0
2014-07-07 11:40:00,31.41,31.43,31.39,31.4,119800.0,24.1768,24.1922,24.1614,24.1691,119800.0
2014-07-07 11:50:00,31.4,31.46,31.4,31.46,19400.0,24.1691,24.2153,24.1691,24.2153,19400.0
2014-07-07 12:00:00,31.45,31.49,31.45,31.46,18400.0,24.2076,24.2384,24.2076,24.2153,18400.0
2014-07-07 12:10:00,31.46,31.46,31.44,31.46,21200.0,24.2153,24.2153,24.1999,24.2153,21200.0
2014-07-07 12:20:00,31.46,31.47,31.44,31.44,17200.0,24.2153,24.223,24.1999,24.1999,17200.0
2014-07-07 12:30:00,31.44,31.44,31.43,31.43,19800.0,24.1999,24.1999,24.1922,24.1922,19800.0
2014-07-07 12:40:00,31.43,31.45,31.42,31.43,19400.0,24.1922,24.2076,24.1845,24.1922,19400.0
2014-07-07 12:50:00,31.42,31.43,31.42,31.43,19400.0,24.1845,24.1922,24.1845,24.1922,19400.0
2014-07-07 13:00:00,31.43,31.45,31.42,31.43,29200.0,24.1922,24.2076,24.1845,24.1922,29200.0
2014-07-07 13:10:00,31.43,31.46,31.43,31.46,30400.0,24.1922,24.2153,24.1922,24.2153,30400.0
2014-07-07 13:20:00,31.45,31.47,31.45,31.47,21800.0,24.2076,24.223,24.2076,24.223,21800.0
2014-07-07 13:30:00,31.46,31.46,31.44,31.45,22400.0,24.2153,24.2153,24.1999,24.2076,22400.0
2014-07-07 13:40:00,31.45,31.5,31.45,31.5,29000.0,24.2076,24.2461,24.2076,24.2461,29000.0
2014-07-07 13:50:00,31.5,31.5,31.47,31.48,19000.0,24.2461,24.2461,24.223,24.2307,19000.0
2014-07-07 14:00:00,31.48,31.5,31.47,31.48,42000.0,24.2307,24.2461,24.223,24.2307,42000.0
2014-07-07 14:10:00,31.49,31.49,31.47,31.48,47400.0,24.2384,24.2384,24.223,24.2307,47400.0
2014-07-07 14:20:00,31.48,31.48,31.45,31.45,91200.0,24.2307,24.2307,24.2076,24.2076,91200.0
2014-07-07 14:30:00,31.45,31.47,31.43,31.46,125200.0,24.2076,24.223,24.1922,24.2153,125200.0
2014-07-07 14:40:00,31.46,31.47,31.45,31.46,44400.0,24.2153,24.223,24.2076,24.2153,44400.0
2014-07-07 14:50:00,31.46,31.5,31.45,31.5,149400.0,24.2153,24.2461,24.2076,24.2461,149400.0
2014-07-07 15:00:00,31.5,31.52,31.48,31.52,177000.0,24.2461,24.2615,24.2307,24.2615,177000.0
2014-07-07 15:10:00,31.52,31.52,31.49,31.5,92200.0,24.2615,24.2615,24.2384,24.2461,92200.0
2014-07-07 15:20:00,31.5,31.5,31.49,31.5,81600.0,24.2461,24.2461,24.2384,24.2461,81600.0
2014-07-07 15:30:00,31.5,31.51,31.5,31.5,129600.0,24.2461,24.2538,24.2461,24.2461,129600.0
2014-07-07 15:40:00,31.5,31.59,31.5,31.59,191600.0,24.2461,24.3153,24.2461,24.3153,191600.0
2014-07-07 15:50:00,31.59,31.72,31.59,31.72,1215200.0,24.3153,24.4154,24.3153,24.4154,1215200.0
2014-07-08 09:30:00,31.7,31.7,31.53,31.55,90000.0,24.4,24.4,24.2692,24.2846,90000.0
2014-07-08 09:40:00,31.55,31.56,31.5,31.5,66000.0,24.2846,24.2923,24.2461,24.2461,66000.0
2014-07-08 09:50:00,31.49,31.57,31.49,31.57,29800.0,24.2384,24.3,24.2384,24.3,29800.0
2014-07-08 10:00:00,31.57,31.57,31.47,31.49,37800.0,24.3,24.3,24.223,24.2384,37800.0
2014-07-08 10:10:00,31.48,31.5,31.46,31.47,31400.0,24.2307,24.2461,24.2153,24.223,31400.0
2014-07-08 10:20:00,31.48,31.49,31.45,31.48,27400.0,24.2307,24.2384,24.2076,24.2307,27400.0
2014-07-08 10:30:00,31.47,31.48,31.42,31.46,46800.0,24.223,24.2307,24.1845,24.2153,46800.0
2014-07-08 10:40:00,31.47,31.49,31.45,31.49,41400.0,24.223,24.2384,24.2076,24.2384,41400.0
2014-07-08 10:50:00,31.49,31.5,31.46,31.47,43600.0,24.2384,24.2461,24.2153,24.223,43600.0
2014-07-08 11:00:00,31.47,31.47,31.43,31.45,44800.0,24.223,24.223,24.1922,24.2076,44800.0
2014-07-08 11:10:00,31.43,31.46,31.43,31.43,68200.0,24.1922,24.2153,24.1922,24.1922,68200.0
2014-07-08 11:20:00,31.43,31.44,31.37,31.37,53400.0,24.1922,24.1999,24.146,24.146,53400.0
2014-07-08 11:30:00,31.36,31.5,31.36,31.49,61600.0,24.1383,24.2461,24.1383,24.2384,61600.0
2014-07-08 11:40:00,31.5,31.5,31.43,31.47,30600.0,24.2461,24.2461,24.1922,24.223,30600.0
2014-07-08 11:50:00,31.47,31.47,31.43,31.46,24000.0,24.223,24.223,24.1922,24.2153,24000.0
2014-07-08 12:00:00,31.46,31.48,31.43,31.45,39400.0,24.2153,24.2307,24.1922,24.2076,39400.0
2014-07-08 12:10:00,31.44,31.47,31.42,31.46,67600.0,24.1999,24.223,24.1845,24.2153,67600.0
2014-07-08 12:20:00,31.45,31.46,31.43,31.46,35400.0,24.2076,24.2153,24.1922,24.2153,35400.0
2014-07-08 12:30:00,31.46,31.5,31.45,31.45,71200.0,24.2153,24.2461,24.2076,24.2076,71200.0
2014-07-08 12:40:00,31.44,31.47,31.43,31.45,29400.0,24.1999,24.223,24.1922,24.2076,29400.0
2014-07-08 12:50:00,31.45,31.5,31.45,31.48,41400.0,24.2076,24.2461,24.2076,24.2307,41400.0
2014-07-08 13:00:00,31.48,31.48,31.45,31.45,26200.0,24.2307,24.2307,24.2076,24.2076,26200.0
2014-07-08 13:10:00,31.45,31.48,31.45,31.48,48200.0,24.2076,24.2307,24.2076,24.2307,48200.0
2014-07-08 13:20:00,31.48,31.48,31.45,31.45,97600.0,24.2307,24.2307,24.2076,24.2076,97600.0
2014-07-08 13:30:00,31.46,31.5,31.45,31.5,55600.0,24.2153,24.2461,24.2076,24.2461,55600.0
2014-07-08 13:40:00,31.5,31.53,31.47,31.48,85400.0,24.2461,24.2692,24.223,24.2307,85400.0
2014-07-08 13:50:00,31.48,31.49,31.45,31.47,63200.0,24.2307,24.2384,24.2076,24.223,63200.0
2014-07-08 14:00:00,31.46,31.46,31.44,31.45,43400.0,24.2153,24.2153,24.1999,24.2076,43400.0
2014-07-08 14:10:00,31.45,31.45,31.4,31.41,78600.0,24.2076,24.2076,24.1691,24.1768,78600.0
2014-07-08 14:20:00,31.41,31.44,31.41,31.43,58200.0,24.1768,24.1999,24.1768,24.1922,58200.0
2014-07-08 14:30:00,31.43,31.43,31.4,31.4,63800.0,24.1922,24.1922,24.1691,24.1691,63800.0
2014-07-08 14:40:00,31.4,31.42,31.38,31.39,47200.0,24.1691,24.1845,24.1537,24.1614,47200.0
2014-07-08 14:50:00,31.39,31.4,31.36,31.36,40400.0,24.1614,24.1691,24.1383,24.1383,40400.0
2014-07-08 15:00:00,31.36,31.38,31.35,31.38,65800.0,24.1383,24.1537,24.1306,24.1537,65800.0
2014-07-08 15:10:00,31.38,31.4,31.37,31.38,67400.0,24.1537,24.1691,24.146,24.1537,67400.0
2014-07-08 15:20:00,31.37,31.39,31.36,31.36,49600.0,24.146,24.1614,24.1383,24.1383,49600.0
2014-07-08 15:30:00,31.36,31.39,31.36,31.39,87200.0,24.1383,24.1614,24.1383,24.1614,87200.0
2014-07-08 15:40:00,31.39,31.41,31.38,31.41,99400.0,24.1614,24.1768,24.1537,24.1768,99400.0
2014-07-08 15:50:00,31.4,31.43,31.39,31.42,240800.0,24.1691,24.1922,24.1614,24.1845,240800.0
2014-07-09 09:30:00,31.47,31.57,31.46,31.57,117000.0,24.223,24.3,24.2153,24.3,117000.0
2014-07-09 09:40:00,31.57,31.58,31.47,31.48,40000.0,24.3,24.3077,24.223,24.2307,40000.0
2014-07-09 09:50:00,31.48,31.48,31.38,31.4,47800.0,24.2307,24.2307,24.1537,24.1691,47800.0
2014-07-09 10:00:00,31.41,31.48,31.38,31.47,42600.0,24.1768,24.2307,24.1537,24.223,42600.0
2014-07-09 10:10:00,31.46,31.47,31.43,31.43,49400.0,24.2153,24.223,24.1922,24.1922,49400.0
2014-07-09 10:20:00,31.42,31.46,31.4,31.46,42800.0,24.1845,24.2153,24.1691,24.2153,42800.0
2014-07-09 10:30:00,31.47,31.54,31.45,31.51,49200.0,24.223,24.2769,24.2076,24.2538,49200.0
2014-07-09 10:40:00,31.5,31.54,31.49,31.49,30800.0,24.2461,24.2769,24.2384,24.2384,30800.0
2014-07-09 10:50:00,31.49,31.52,31.49,31.5,39400.0,24.2384,24.2615,24.2384,24.2461,39400.0
2014-07-09 11:00:00,31.51,31.52,31.49,31.5,42800.0,24.2538,24.2615,24.2384,24.2461,42800.0
2014-07-09 11:10:00,31.5,31.5,31.47,31.5,58000.0,24.2461,24.2461,24.223,24.2461,58000.0
2014-07-09 11:20:00,31.5,31.54,31.5,31.53,31400.0,24.2461,24.2769,24.2461,24.2692,31400.0
2014-07-09 11:30:00,31.53,31.54,31.47,31.48,34400.0,24.2692,24.2769,24.223,24.2307,34400.0
2014-07-09 11:40:00,31.49,31.49,31.45,31.47,41800.0,24.2384,24.2384,24.2076,24.223,41800.0
2014-07-09 11:50:00,31.46,31.47,31.45,31.46,21600.0,24.2153,24.223,24.2076,24.2153,21600.0
2014-07-09 12:00:00,31.46,31.48,31.44,31.48,22800.0,24.2153,24.2307,24.1999,24.2307,22800.0
2014-07-09 12:10:00,31.48,31.48,31.41,31.42,25000.0,24.2307,24.2307,24.1768,24.1845,25000.0
2014-07-09 12:20:00,31.42,31.47,31.42,31.45,17600.0,24.1845,24.223,24.1845,24.2076,17600.0
2014-07-09 12:30:00,31.45,31.46,31.43,31.43,20200.0,24.2076,24.2153,24.1922,24.1922,20200.0
2014-07-09 12:40:00,31.43,31.45,31.42,31.43,19000.0,24.1922,24.2076,24.1845,24.1922,19000.0
2014-07-09 12:50:00,31.43,31.43,31.41,31.43,20600.0,24.1922,24.1922,24.1768,24.1922,20600.0
2014-07-09 13:00:00,31.43,31.43,31.42,31.42,15000.0,24.1922,24.1922,24.1845,24.1845,15000.0
2014-07-09 13:10:00,31.42,31.46,31.42,31.43,23000.0,24.1845,24.2153,24.1845,24.1922,23000.0
2014-07-09 13:20:00,31.43,31.43,31.41,31.42,25600.0,24.1922,24.1922,24.1768,24.1845,25600.0
2014-07-09 13:30:00,31.42,31.43,31.41,31.43,22400.0,24.1845,24.1922,24.1768,24.1922,22400.0
2014-07-09 13:40:00,31.43,31.44,31.43,31.43,20200.0,24.1922,24.1999,24.1922,24.1922,20200.0
2014-07-09 13:50:00,31.43,31.46,31.43,31.44,31400.0,24.1922,24.2153,24.1922,24.1999,31400.0
2014-07-09 14:00:00,31.44,31.44,31.38,31.39,107400.0,24.1999,24.1999,24.1537,24.1614,107400.0
2014-07-09 14:10:00,31.39,31.48,31.39,31.47,43200.0,24.1614,24.2307,24.1614,24.223,43200.0
2014-07-09 14:20:00,31.47,31.52,31.47,31.5,45200.0,24.223,24.2615,24.223,24.2461,45200.0
2014-07-09 14:30:00,31.5,31.52,31.48,31.52,36000.0,24.2461,24.2615,24.2307,24.2615,36000.0
2014-07-09 14:40:00,31.5,31.51,31.48,31.48,32200.0,24.2461,24.2538,24.2307,24.2307,32200.0
2014-07-09 14:50:00,31.48,31.5,31.47,31.47,30800.0,24.2307,24.2461,24.223,24.223,30800.0
2014-07-09 15:00:00,31.47,31.47,31.44,31.47,59800.0,24.223,24.223,24.1999,24.223,59800.0
2014-07-09 15:10:00,31.47,31.49,31.44,31.44,36000.0,24.223,24.2384,24.1999,24.1999,36000.0
2014-07-09 15:20:00,31.45,31.45,31.43,31.43,41000.0,24.2076,24.2076,24.1922,24.1922,41000.0
2014-07-09 15:30:00,31.43,31.48,31.43,31.48,75400.0,24.1922,24.2307,24.1922,24.2307,75400.0
2014-07-09 15:40:00,31.47,31.49,31.45,31.47,103600.0,24.223,24.2384,24.2076,24.223,103600.0
2014-07-09 15:50:00,31.47,31.47,31.45,31.47,257600.0,24.223,24.223,24.2076,24.223,257600.0
2014-07-10 09:30:00,31.07,31.25,31.07,31.2,140200.0,23.9151,24.0536,23.9151,24.0152,140200.0
2014-07-10 09:40:00,31.2,31.24,31.15,31.17,63000.0,24.0152,24.0459,23.9767,23.9921,63000.0
2014-07-10 09:50:00,31.18,31.31,31.18,31.28,134800.0,23.9998,24.0998,23.9998,24.0767,134800.0
2014-07-10 10:00:00,31.26,31.29,31.22,31.28,35200.0,24.0613,24.0844,24.0306,24.0767,35200.0
2014-07-10 10:10:00,31.28,31.29,31.24,31.24,26400.0,24.0767,24.0844,24.0459,24.0459,26400.0
2014-07-10 10:20:00,31.23,31.29,31.23,31.25,27800.0,24.0383,24.0844,24.0383,24.0536,27800.0
2014-07-10 10:30:00,31.26,31.29,31.23,31.23,43800.0,24.0613,24.0844,24.0383,24.0383,43800.0
2014-07-10 10:40:00,31.23,31.3,31.21,31.27,60000.0,24.0383,24.0921,24.0229,24.069,60000.0
2014-07-10 10:50:00,31.27,31.3,31.25,31.27,138400.0,24.069,24.0921,24.0536,24.069,138400.0
2014-07-10 11:00:00,31.28,31.31,31.24,31.24,41000.0,24.0767,24.0998,24.0459,24.0459,41000.0
2014-07-10 11:10:00,31.24,31.25,31.21,31.21,33200.0,24.0459,24.0536,24.0229,24.0229,33200.0
2014-07-10 11:20:00,31.2,31.21,31.17,31.19,43200.0,24.0152,24.0229,23.9921,24.0075,43200.0
2014-07-10 11:30:00,31.2,31.2,31.15,31.18,24800.0,24.0152,24.0152,23.9767,23.9998,24800.0
2014-07-10 11:40:00,31.17,31.19,31.15,31.17,28000.0,23.9921,24.0075,23.9767,23.9921,28000.0
2014-07-10 11:50:00,31.17,31.22,31.16,31.21,25800.0,23.9921,24.0306,23.9844,24.0229,25800.0
2014-07-10 12:00:00,31.21,31.21,31.17,31.17,23000.0,24.0229,24.0229,23.9921,23.9921,23000.0
2014-07-10 12:10:00,31.18,31.25,31.18,31.23,21400.0,23.9998,24.0536,23.9998,24.0383,21400.0
2014-07-10 12:20:00,31.22,31.27,31.22,31.24,30000.0,24.0306,24.069,24.0306,24.0459,30000.0
2014-07-10 12:30:00,31.25,31.25,31.21,31.22,32000.0,24.0536,24.0536,24.0229,24.0306,32000.0
2014-07-10 12:40:00,31.22,31.25,31.21,31.21,21800.0,24.0306,24.0536,24.0229,24.0229,21800.0
2014-07-10 12:50:00,31.21,31.23,31.2,31.22,20200.0,24.0229,24.0383,24.0152,24.0306,20200.0
2014-07-10 13:00:00,31.22,31.23,31.22,31.22,18200.0,24.0306,24.0383,24.0306,24.0306,18200.0
2014-07-10 13:10:00,31.22,31.24,31.22,31.23,15800.0,24.0306,24.0459,24.0306,24.0383,15800.0
2014-07-10 13:20:00,31.23,31.31,31.22,31.28,47200.0,24.0383,24.0998,24.0306,24.0767,47200.0
2014-07-10 13:30:00,31.28,31.32,31.28,31.32,23000.0,24.0767,24.1075,24.0767,24.1075,23000.0
2014-07-10 13:40:00,31.32,31.33,31.29,31.29,28200.0,24.1075,24.1152,24.0844,24.0844,28200.0
2014-07-10 13:50:00,31.29,31.29,31.25,31.27,17000.0,24.0844,24.0844,24.0536,24.069,17000.0
2014-07-10 14:00:00,31.28,31.3,31.27,31.28,20600.0,24.0767,24.0921,24.069,24.0767,20600.0
2014-07-10 14:10:00,31.29,31.3,31.26,31.27,18800.0,24.0844,24.0921,24.0613,24.069,18800.0
2014-07-10 14:20:00,31.27,31.3,31.26,31.3,32600.0,24.069,24.0921,24.0613,24.0921,32600.0
2014-07-10 14:30:00,31.3,31.31,31.23,31.23,27000.0,24.0921,24.0998,24.0383,24.0383,27000.0
2014-07-10 14:40:00,31.23,31.24,31.19,31.2,46000.0,24.0383,24.0459,24.0075,24.0152,46000.0
2014-07-10 14:50:00,31.2,31.21,31.18,31.18,39400.0,24.0152,24.0229,23.9998,23.9998,39400.0
2014-07-10 15:00:00,31.18,31.22,31.17,31.21,70800.0,23.9998,24.0306,23.9921,24.0229,70800.0
2014-07-10 15:10:00,31.21,31.25,31.21,31.25,32000.0,24.0229,24.0536,24.0229,24.0536,32000.0
2014-07-10 15:20:00,31.25,31.27,31.24,31.25,87000.0,24.0536,24.069,24.0459,24.0536,87000.0
2014-07-10 15:30:00,31.25,31.25,31.22,31.23,138400.0,24.0536,24.0536,24.0306,24.0383,138400.0
2014-07-10 15:40:00,31.23,31.24,31.18,31.18,226200.0,24.0383,24.0459,23.9998,23.9998,226200.0
2014-07-10 15:50:00,31.18,31.22,31.17,31.21,359600.0,23.9998,24.0306,23.9921,24.0229,359600.0
2014-07-11 09:30:00,31.12,31.18,31.05,31.1,106800.0,23.9536,23.9998,23.8997,23.9382,106800.0
2014-07-11 09:40:00,31.08,31.11,31.04,31.07,64200.0,23.9228,23.9459,23.892,23.9151,64200.0
2014-07-11 09:50:00,31.07,31.14,31.06,31.14,51200.0,23.9151,23.969,23.9074,23.969,51200.0
2014-07-11 10:00:00,31.14,31.17,31.09,31.16,41400.0,23.969,23.9921,23.9305,23.9844,41400.0
2014-07-11 10:10:00,31.17,31.31,31.16,31.31,66600.0,23.9921,24.0998,23.9844,24.0998,66600.0
2014-07-11 10:20:00,31.3,31.32,31.26,31.31,79600.0,24.0921,24.1075,24.0613,24.0998,79600.0
2014-07-11 10:30:00,31.31,31.32,31.25,31.28,41200.0,24.0998,24.1075,24.0536,24.0767,41200.0
2014-07-11 10:40:00,31.29,31.33,31.26,31.29,39000.0,24.0844,24.1152,24.0613,24.0844,39000.0
2014-07-11 10:50:00,31.29,31.33,31.27,31.29,38800.0,24.0844,24.1152,24.069,24.0844,38800.0
2014-07-11 11:00:00,31.29,31.33,31.27,31.31,30200.0,24.0844,24.1152,24.069,24.0998,30200.0
2014-07-11 11:10:00,31.29,31.31,31.24,31.24,31600.0,24.0844,24.0998,24.0459,24.0459,31600.0
2014-07-11 11:20:00,31.23,31.24,31.21,31.23,20400.0,24.0383,24.0459,24.0229,24.0383,20400.0
2014-07-11 11:30:00,31.24,31.29,31.24,31.25,33600.0,24.0459,24.0844,24.0459,24.0536,33600.0
2014-07-11 11:40:00,31.25,31.27,31.24,31.24,26200.0,24.0536,24.069,24.0459,24.0459,26200.0
2014-07-11 11:50:00,31.23,31.24,31.22,31.22,16200.0,24.0383,24.0459,24.0306,24.0306,16200.0
2014-07-11 12:00:00,31.22,31.28,31.22,31.27,26800.0,24.0306,24.0767,24.0306,24.069,26800.0
2014-07-11 12:10:00,31.27,31.28,31.24,31.27,19000.0,24.069,24.0767,24.0459,24.069,19000.0
2014-07-11 12:20:00,31.27,31.27,31.22,31.25,18600.0,24.069,24.069,24.0306,24.0536,18600.0
2014-07-11 12:30:00,31.25,31.26,31.24,31.25,14200.0,24.0536,24.0613,24.0459,24.0536,14200.0
2014-07-11 12:40:00,31.25,31.26,31.23,31.23,17400.0,24.0536,24.0613,24.0383,24.0383,17400.0
2014-07-11 12:50:00,31.24,31.27,31.23,31.25,34600.0,24.0459,24.069,24.0383,24.0536,34600.0
2014-07-11 13:00:00,31.25,31.28,31.23,31.25,89200.0,24.0536,24.0767,24.0383,24.0536,89200.0
2014-07-11 13:10:00,31.25,31.26,31.24,31.25,27000.0,24.0536,24.0613,24.0459,24.0536,27000.0
2014-07-11 13:20:00,31.25,31.25,31.23,31.23,24400.0,24.0536,24.0536,24.0383,24.0383,24400.0
2014-07-11 13:30:00,31.23,31.24,31.22,31.23,21600.0,24.0383,24.0459,24.0306,24.0383,21600.0
2014-07-11 13:40:00,31.23,31.27,31.23,31.27,16000.0,24.0383,24.069,24.0383,24.069,16000.0
2014-07-11 13:50:00,31.27,31.27,31.25,31.26,18200.0,24.069,24.069,24.0536,24.0613,18200.0
2014-07-11 14:00:00,31.26,31.31,31.26,31.3,18600.0,24.0613,24.0998,24.0613,24.0921,18600.0
2014-07-11 14:10:00,31.3,31.31,31.29,31.3,18000.0,24.0921,24.0998,24.0844,24.0921,18000.0
2014-07-11 14:20:00,31.3,31.33,31.29,31.33,33400.0,24.0921,24.1152,24.0844,24.1152,33400.0
2014-07-11 14:30:00,31.33,31.35,31.33,31.35,38200.0,24.1152,24.1306,24.1152,24.1306,38200.0
2014-07-11 14:40:00,31.34,31.36,31.33,31.35,35000.0,24.1229,24.1383,24.1152,24.1306,35000.0
2014-07-11 14:50:00,31.36,31.36,31.34,31.34,29000.0,24.1383,24.1383,24.1229,24.1229,29000.0
2014-07-11 15:00:00,31.34,31.36,31.33,31.36,48000.0,24.1229,24.1383,24.1152,24.1383,48000.0
2014-07-11 15:10:00,31.36,31.36,31.34,31.35,90600.0,24.1383,24.1383,24.1229,24.1306,90600.0
2014-07-11 15:20:00,31.36,31.37,31.35,31.35,92400.0,24.1383,24.146,24.1306,24.1306,92400.0
2014-07-11 15:30:00,31.35,31.37,31.35,31.36,63000.0,24.1306,24.146,24.1306,24.1383,63000.0
2014-07-11 15:40:00,31.36,31.36,31.33,31.33,95600.0,24.1383,24.1383,24.1152,24.1152,95600.0
2014-07-11 15:50:00,31.33,31.35,31.32,31.33,193200.0,24.1152,24.1306,24.1075,24.1152,193200.0
2014-07-14 09:30:00,31.51,31.63,31.48,31.57,96600.0,24.2538,24.3461,24.2307,24.3,96600.0
2014-07-14 09:40:00,31.57,31.57,31.49,31.52,38800.0,24.3,24.3,24.2384,24.2615,38800.0
2014-07-14 09:50:00,31.52,31.56,31.5,31.56,59600.0,24.2615,24.2923,24.2461,24.2923,59600.0
2014-07-14 10:00:00,31.57,31.57,31.52,31.53,46000.0,24.3,24.3,24.2615,24.2692,46000.0
2014-07-14 10:10:00,31.53,31.53,31.47,31.49,40200.0,24.2692,24.2692,24.223,24.2384,40200.0
2014-07-14 10:20:00,31.5,31.5,31.47,31.49,53400.0,24.2461,24.2461,24.223,24.2384,53400.0
2014-07-14 10:30:00,31.5,31.55,31.5,31.53,41000.0,24.2461,24.2846,24.2461,24.2692,41000.0
2014-07-14 10:40:00,31.53,31.54,31.48,31.52,54800.0,24.2692,24.2769,24.2307,24.2615,54800.0
2014-07-14 10:50:00,31.52,31.54,31.5,31.5,48400.0,24.2615,24.2769,24.2461,24.2461,48400.0
2014-07-14 11:00:00,31.5,31.53,31.49,31.53,37600.0,24.2461,24.2692,24.2384,24.2692,37600.0
2014-07-14 11:10:00,31.53,31.53,31.5,31.5,46000.0,24.2692,24.2692,24.2461,24.2461,46000.0
2014-07-14 11:20:00,31.51,31.53,31.5,31.53,41200.0,24.2538,24.2692,24.2461,24.2692,41200.0
2014-07-14 11:30:00,31.53,31.54,31.48,31.48,32200.0,24.2692,24.2769,24.2307,24.2307,32200.0
2014-07-14 11:40:00,31.47,31.49,31.46,31.47,29000.0,24.223,24.2384,24.2153,24.223,29000.0
2014-07-14 11:50:00,31.47,31.47,31.41,31.43,31200.0,24.223,24.223,24.1768,24.1922,31200.0
2014-07-14 12:00:00,31.42,31.42,31.39,31.42,46200.0,24.1845,24.1845,24.1614,24.1845,46200.0
2014-07-14 12:10:00,31.43,31.43,31.41,31.42,52600.0,24.1922,24.1922,24.1768,24.1845,52600.0
2014-07-14 12:20:00,31.43,31.43,31.41,31.42,47200.0,24.1922,24.1922,24.1768,24.1845,47200.0
2014-07-14 12:30:00,31.42,31.42,31.36,31.37,26600.0,24.1845,24.1845,24.1383,24.146,26600.0
2014-07-14 12:40:00,31.38,31.39,31.36,31.36,35600.0,24.1537,24.1614,24.1383,24.1383,35600.0
2014-07-14 12:50:00,31.36,31.37,31.34,31.35,27400.0,24.1383,24.146,24.1229,24.1306,27400.0
2014-07-14 13:00:00,31.36,31.36,31.33,31.35,29200.0,24.1383,24.1383,24.1152,24.1306,29200.0
2014-07-14 13:10:00,31.35,31.35,31.33,31.34,24800.0,24.1306,24.1306,24.1152,24.1229,24800.0
2014-07-14 13:20:00,31.34,31.36,31.32,31.36,36600.0,24.1229,24.1383,24.1075,24.1383,36600.0
2014-07-14 13:30:00,31.36,31.37,31.34,31.34,35400.0,24.1383,24.146,24.1229,24.1229,35400.0
2014-07-14 13:40:00,31.34,31.35,31.33,31.34,33600.0,24.1229,24.1306,24.1152,24.1229,33600.0
2014-07-14 13:50:00,31.34,31.36,31.34,31.36,43200.0,24.1229,24.1383,24.1229,24.1383,43200.0
2014-07-14 14:00:00,31.36,31.36,31.34,31.36,38800.0,24.1383,24.1383,24.1229,24.1383,38800.0
2014-07-14 14:10:00,31.35,31.37,31.33,31.35,48000.0,24.1306,24.146,24.1152,24.1306,48000.0
2014-07-14 14:20:00,31.35,31.36,31.33,31.35,41000.0,24.1306,24.1383,24.1152,24.1306,41000.0
2014-07-14 14:30:00,31.35,31.36,31.34,31.35,29600.0,24.1306,24.1383,24.1229,24.1306,29600.0
2014-07-14 14:40:00,31.35,31.36,31.35,31.36,57800.0,24.1306,24.1383,24.1306,24.1383,57800.0
2014-07-14 14:50:00,31.36,31.39,31.35,31.39,49200.0,24.1383,24.1614,24.1306,24.1614,49200.0
2014-07-14 15:00:00,31.39,31.39,31.36,31.36,45800.0,24.1614,24.1614,24.1383,24.1383,45800.0
2014-07-14 15:10:00,31.36,31.39,31.36,31.39,52000.0,24.1383,24.1614,24.1383,24.1614,52000.0
2014-07-14 15:20:00,31.39,31.39,31.37,31.38,49200.0,24.1614,24.1614,24.146,24.1537,49200.0
2014-07-14 15:30:00,31.37,31.38,31.36,31.38,92600.0,24.146,24.1537,24.1383,24.1537,92600.0
2014-07-14 15:40:00,31.37,31.38,31.35,31.36,193000.0,24.146,24.1537,24.1306,24.1383,193000.0
2014-07-14 15:50:00,31.36,31.41,31.36,31.41,222000.0,24.1383,24.1768,24.1383,24.1768,222000.0
2014-07-15 09:30:00,31.36,31.55,31.27,31.55,211600.0,24.1383,24.2846,24.069,24.2846,211600.0
2014-07-15 09:40:00,31.56,31.59,31.54,31.56,34800.0,24.2923,24.3153,24.2769,24.2923,34800.0
2014-07-15 09:50:00,31.56,31.59,31.52,31.54,35000.0,24.2923,24.3153,24.2615,24.2769,35000.0
2014-07-15 10:00:00,31.55,31.58,31.49,31.49,80800.0,24.2846,24.3077,24.2384,24.2384,80800.0
2014-07-15 10:10:00,31.49,31.49,31.39,31.43,39200.0,24.2384,24.2384,24.1614,24.1922,39200.0
2014-07-15 10:20:00,31.42,31.48,31.4,31.45,19000.0,24.1845,24.2307,24.1691,24.2076,19000.0
2014-07-15 10:30:00,31.44,31.47,31.42,31.42,36800.0,24.1999,24.223,24.1845,24.1845,36800.0
2014-07-15 10:40:00,31.42,31.43,31.35,31.36,37800.0,24.1845,24.1922,24.1306,24.1383,37800.0
2014-07-15 10:50:00,31.36,31.43,31.35,31.4,42600.0,24.1383,24.1922,24.1306,24.1691,42600.0
2014-07-15 11:00:00,31.41,31.42,31.39,31.42,27800.0,24.1768,24.1845,24.1614,24.1845,27800.0
2014-07-15 11:10:00,31.41,31.49,31.41,31.48,27400.0,24.1768,24.2384,24.1768,24.2307,27400.0
2014-07-15 11:20:00,31.49,31.5,31.46,31.48,26800.0,24.2384,24.2461,24.2153,24.2307,26800.0
2014-07-15 11:30:00,31.48,31.49,31.42,31.43,60800.0,24.2307,24.2384,24.1845,24.1922,60800.0
2014-07-15 11:40:00,31.43,31.43,31.4,31.41,19200.0,24.1922,24.1922,24.1691,24.1768,19200.0
2014-07-15 11:50:00,31.42,31.43,31.34,31.35,33000.0,24.1845,24.1922,24.1229,24.1306,33000.0
2014-07-15 12:00:00,31.35,31.38,31.32,31.36,64000.0,24.1306,24.1537,24.1075,24.1383,64000.0
2014-07-15 12:10:00,31.36,31.39,31.35,31.38,36600.0,24.1383,24.1614,24.1306,24.1537,36600.0
2014-07-15 12:20:00,31.39,31.41,31.36,31.41,26400.0,24.1614,24.1768,24.1383,24.1768,26400.0
2014-07-15 12:30:00,31.4,31.43,31.38,31.42,35600.0,24.1691,24.1922,24.1537,24.1845,35600.0
2014-07-15 12:40:00,31.42,31.43,31.42,31.42,17400.0,24.1845,24.1922,24.1845,24.1845,17400.0
2014-07-15 12:50:00,31.42,31.43,31.38,31.38,23600.0,24.1845,24.1922,24.1537,24.1537,23600.0
2014-07-15 13:00:00,31.38,31.4,31.38,31.4,14400.0,24.1537,24.1691,24.1537,24.1691,14400.0
2014-07-15 13:10:00,31.39,31.45,31.39,31.43,41600.0,24.1614,24.2076,24.1614,24.1922,41600.0
2014-07-15 13:20:00,31.44,31.44,31.41,31.43,27000.0,24.1999,24.1999,24.1768,24.1922,27000.0
2014-07-15 13:30:00,31.43,31.47,31.42,31.43,37200.0,24.1922,24.223,24.1845,24.1922,37200.0
2014-07-15 13:40:00,31.43,31.45,31.43,31.45,21000.0,24.1922,24.2076,24.1922,24.2076,21000.0
2014-07-15 13:50:00,31.45,31.46,31.43,31.43,43000.0,24.2076,24.2153,24.1922,24.1922,43000.0
2014-07-15 14:00:00,31.43,31.47,31.42,31.44,36400.0,24.1922,24.223,24.1845,24.1999,36400.0
2014-07-15 14:10:00,31.44,31.49,31.44,31.49,23200.0,24.1999,24.2384,24.1999,24.2384,23200.0
2014-07-15 14:20:00,31.47,31.5,31.47,31.5,37000.0,24.223,24.2461,24.223,24.2461,37000.0
2014-07-15 14:30:00,31.5,31.5,31.47,31.47,31400.0,24.2461,24.2461,24.223,24.223,31400.0
2014-07-15 14:40:00,31.48,31.5,31.48,31.49,27800.0,24.2307,24.2461,24.2307,24.2384,27800.0
2014-07-15 14:50:00,31.5,31.5,31.48,31.5,39600.0,24.2461,24.2461,24.2307,24.2461,39600.0
2014-07-15 15:00:00,31.5,31.5,31.46,31.47,33200.0,24.2461,24.2461,24.2153,24.223,33200.0
2014-07-15 15:10:00,31.47,31.5,31.45,31.47,39800.0,24.223,24.2461,24.2076,24.223,39800.0
2014-07-15 15:20:00,31.47,31.48,31.43,31.45,39800.0,24.223,24.2307,24.1922,24.2076,39800.0
2014-07-15 15:30:00,31.45,31.48,31.43,31.48,56800.0,24.2076,24.2307,24.1922,24.2307,56800.0
2014-07-15 15:40:00,31.48,31.49,31.43,31.43,213800.0,24.2307,24.2384,24.1922,24.1922,213800.0
2014-07-15 15:50:00,31.43,31.45,31.42,31.42,308400.0,24.1922,24.2076,24.1845,24.1845,308400.0
2014-07-16 09:30:00,31.57,31.61,31.52,31.57,108600.0,24.3,24.3307,24.2615,24.3,108600.0
2014-07-16 09:40:00,31.58,31.58,31.4,31.41,69200.0,24.3077,24.3077,24.1691,24.1768,69200.0
2014-07-16 09:50:00,31.41,31.43,31.31,31.42,102400.0,24.1768,24.1922,24.0998,24.1845,102400.0
2014-07-16 10:00:00,31.43,31.47,31.41,31.46,34800.0,24.1922,24.223,24.1768,24.2153,34800.0
2014-07-16 10:10:00,31.46,31.48,31.41,31.41,61400.0,24.2153,24.2307,24.1768,24.1768,61400.0
2014-07-16 10:20:00,31.41,31.42,31.36,31.39,29400.0,24.1768,24.1845,24.1383,24.1614,29400.0
2014-07-16 10:30:00,31.39,31.41,31.37,31.37,36800.0,24.1614,24.1768,24.146,24.146,36800.0
2014-07-16 10:40:00,31.38,31.39,31.34,31.35,63000.0,24.1537,24.1614,24.1229,24.1306,63000.0
2014-07-16 10:50:00,31.35,31.41,31.35,31.4,43200.0,24.1306,24.1768,24.1306,24.1691,43200.0
2014-07-16 11:00:00,31.4,31.47,31.39,31.43,62000.0,24.1691,24.223,24.1614,24.1922,62000.0
2014-07-16 11:10:00,31.43,31.45,31.4,31.4,34000.0,24.1922,24.2076,24.1691,24.1691,34000.0
2014-07-16 11:20:00,31.4,31.45,31.4,31.43,64600.0,24.1691,24.2076,24.1691,24.1922,64600.0
2014-07-16 11:30:00,31.43,31.43,31.36,31.36,27600.0,24.1922,24.1922,24.1383,24.1383,27600.0
2014-07-16 11:40:00,31.36,31.41,31.36,31.41,30600.0,24.1383,24.1768,24.1383,24.1768,30600.0
2014-07-16 11:50:00,31.41,31.43,31.39,31.42,33600.0,24.1768,24.1922,24.1614,24.1845,33600.0
2014-07-16 12:00:00,31.41,31.47,31.41,31.46,34800.0,24.1768,24.223,24.1768,24.2153,34800.0
2014-07-16 12:10:00,31.47,31.53,31.46,31.52,47200.0,24.223,24.2692,24.2153,24.2615,47200.0
2014-07-16 12:20:00,31.52,31.53,31.5,31.52,23200.0,24.2615,24.2692,24.2461,24.2615,23200.0
2014-07-16 12:30:00,31.51,31.53,31.5,31.5,22000.0,24.2538,24.2692,24.2461,24.2461,22000.0
2014-07-16 12:40:00,31.49,31.5,31.47,31.47,13000.0,24.2384,24.2461,24.223,24.223,13000.0
2014-07-16 12:50:00,31.46,31.48,31.44,31.45,12000.0,24.2153,24.2307,24.1999,24.2076,12000.0
2014-07-16 13:00:00,31.45,31.47,31.43,31.44,13600.0,24.2076,24.223,24.1922,24.1999,13600.0
2014-07-16 13:10:00,31.43,31.49,31.43,31.48,26800.0,24.1922,24.2384,24.1922,24.2307,26800.0
2014-07-16 13:20:00,31.48,31.5,31.48,31.49,52400.0,24.2307,24.2461,24.2307,24.2384,52400.0
2014-07-16 13:30:00,31.48,31.51,31.48,31.49,35400.0,24.2307,24.2538,24.2307,24.2384,35400.0
2014-07-16 13:40:00,31.49,31.52,31.49,31.5,28000.0,24.2384,24.2615,24.2384,24.2461,28000.0
2014-07-16 13:50:00,31.5,31.56,31.5,31.56,47400.0,24.2461,24.2923,24.2461,24.2923,47400.0
2014-07-16 14:00:00,31.56,31.56,31.54,31.55,50800.0,24.2923,24.2923,24.2769,24.2846,50800.0
2014-07-16 14:10:00,31.55,31.56,31.55,31.55,41800.0,24.2846,24.2923,24.2846,24.2846,41800.0
2014-07-16 14:20:00,31.55,31.56,31.54,31.55,41000.0,24.2846,24.2923,24.2769,24.2846,41000.0
2014-07-16 14:30:00,31.55,31.56,31.52,31.53,52600.0,24.2846,24.2923,24.2615,24.2692,52600.0
2014-07-16 14:40:00,31.52,31.54,31.5,31.53,55600.0,24.2615,24.2769,24.2461,24.2692,55600.0
2014-07-16 14:50:00,31.53,31.53,31.5,31.5,96000.0,24.2692,24.2692,24.2461,24.2461,96000.0
2014-07-16 15:00:00,31.5,31.52,31.5,31.51,71400.0,24.2461,24.2615,24.2461,24.2538,71400.0
2014-07-16 15:10:00,31.51,31.53,31.5,31.52,54200.0,24.2538,24.2692,24.2461,24.2615,54200.0
2014-07-16 15:20:00,31.52,31.55,31.5,31.55,56600.0,24.2615,24.2846,24.2461,24.2846,56600.0
2014-07-16 15:30:00,31.55,31.56,31.54,31.55,70400.0,24.2846,24.2923,24.2769,24.2846,70400.0
2014-07-16 15:40:00,31.56,31.56,31.52,31.53,78200.0,24.2923,24.2923,24.2615,24.2692,78200.0
2014-07-16 15:50:00,31.52,31.56,31.52,31.55,256200.0,24.2615,24.2923,24.2615,24.2846,256200.0
2014-07-17 09:30:00,31.58,31.67,31.4,31.66,163600.0,24.3077,24.3769,24.1691,24.3692,163600.0
2014-07-17 09:40:00,31.67,31.81,31.66,31.8,121400.0,24.3769,24.4847,24.3692,24.477,121400.0
2014-07-17 09:50:00,31.8,31.89,31.78,31.88,79400.0,24.477,24.5463,24.4616,24.5386,79400.0
2014-07-17 10:00:00,31.88,31.93,31.85,31.92,145000.0,24.5386,24.5771,24.5155,24.5694,145000.0
2014-07-17 10:10:00,31.92,32.0,31.91,31.99,176600.0,24.5694,24.6309,24.5617,24.6232,176600.0
2014-07-17 10:20:00,31.99,32.08,31.99,32.07,120200.0,24.6232,24.6925,24.6232,24.6848,120200.0
2014-07-17 10:30:00,32.06,32.1,32.02,32.05,112000.0,24.6771,24.7079,24.6463,24.6694,112000.0
2014-07-17 10:40:00,32.06,32.07,32.01,32.02,74000.0,24.6771,24.6848,24.6386,24.6463,74000.0
2014-07-17 10:50:00,32.02,32.04,32.0,32.03,99600.0,24.6463,24.6617,24.6309,24.654,99600.0
2014-07-17 11:00:00,32.04,32.04,31.98,31.99,95600.0,24.6617,24.6617,24.6155,24.6232,95600.0
2014-07-17 11:10:00,31.99,31.99,31.92,31.93,66400.0,24.6232,24.6232,24.5694,24.5771,66400.0
2014-07-17 11:20:00,31.93,31.94,31.88,31.89,65600.0,24.5771,24.5847,24.5386,24.5463,65600.0
2014-07-17 11:30:00,31.88,31.95,31.84,31.91,73800.0,24.5386,24.5924,24.5078,24.5617,73800.0
2014-07-17 11:40:00,31.92,31.93,31.88,31.93,40800.0,24.5694,24.5771,24.5386,24.5771,40800.0
2014-07-17 11:50:00,31.92,31.93,31.89,31.9,44800.0,24.5694,24.5771,24.5463,24.554,44800.0
2014-07-17 12:00:00,31.9,31.91,31.81,31.87,52400.0,24.554,24.5617,24.4847,24.5309,52400.0
2014-07-17 12:10:00,31.88,31.9,31.86,31.89,32400.0,24.5386,24.554,24.5232,24.5463,32400.0
2014-07-17 12:20:00,31.89,31.89,31.86,31.86,36200.0,24.5463,24.5463,24.5232,24.5232,36200.0
2014-07-17 12:30:00,31.86,31.92,31.86,31.9,57800.0,24.5232,24.5694,24.5232,24.554,57800.0
2014-07-17 12:40:00,31.89,31.89,31.82,31.84,60200.0,24.5463,24.5463,24.4924,24.5078,60200.0
2014-07-17 12:50:00,31.83,31.86,31.81,31.85,22200.0,24.5001,24.5232,24.4847,24.5155,22200.0
2014-07-17 13:00:00,31.85,31.9,31.84,31.9,58000.0,24.5155,24.554,24.5078,24.554,58000.0
2014-07-17 13:10:00,31.9,31.96,31.9,31.92,47400.0,24.554,24.6001,24.554,24.5694,47400.0
2014-07-17 13:20:00,31.92,31.92,31.86,31.88,31000.0,24.5694,24.5694,24.5232,24.5386,31000.0
2014-07-17 13:30:00,31.88,31.91,31.83,31.83,39600.0,24.5386,24.5617,24.5001,24.5001,39600.0
2014-07-17 13:40:00,31.83,31.86,31.81,31.86,41200.0,24.5001,24.5232,24.4847,24.5232,41200.0
2014-07-17 13:50:00,31.86,31.88,31.85,31.86,48400.0,24.5232,24.5386,24.5155,24.5232,48400.0
2014-07-17 14:00:00,31.86,31.86,31.8,31.81,42800.0,24.5232,24.5232,24.477,24.4847,42800.0
2014-07-17 14:10:00,31.81,31.85,31.81,31.82,49600.0,24.4847,24.5155,24.4847,24.4924,49600.0
2014-07-17 14:20:00,31.82,31.83,31.77,31.79,49600.0,24.4924,24.5001,24.4539,24.4693,49600.0
2014-07-17 14:30:00,31.79,31.84,31.79,31.83,47800.0,24.4693,24.5078,24.4693,24.5001,47800.0
2014-07-17 14:40:00,31.83,31.84,31.75,31.75,88000.0,24.5001,24.5078,24.4385,24.4385,88000.0
2014-07-17 14:50:00,31.75,31.81,31.75,31.8,40000.0,24.4385,24.4847,24.4385,24.477,40000.0
2014-07-17 15:00:00,31.8,31.8,31.74,31.75,120800.0,24.477,24.477,24.4308,24.4385,120800.0
2014-07-17 15:10:00,31.75,31.77,31.68,31.68,101800.0,24.4385,24.4539,24.3846,24.3846,101800.0
2014-07-17 15:20:00,31.69,31.72,31.66,31.67,123000.0,24.3923,24.4154,24.3692,24.3769,123000.0
2014-07-17 15:30:00,31.66,31.68,31.61,31.63,152200.0,24.3692,24.3846,24.3307,24.3461,152200.0
2014-07-17 15:40:00,31.62,31.63,31.56,31.63,210200.0,24.3384,24.3461,24.2923,24.3461,210200.0
2014-07-17 15:50:00,31.63,31.64,31.59,31.6,337200.0,24.3461,24.3538,24.3153,24.323,337200.0
2014-07-18 09:30:00,31.68,31.73,31.61,31.71,406200.0,24.3846,24.4231,24.3307,24.4077,406200.0
2014-07-18 09:40:00,31.72,31.75,31.6,31.6,106400.0,24.4154,24.4385,24.323,24.323,106400.0
2014-07-18 09:50:00,31.6,31.62,31.56,31.6,48800.0,24.323,24.3384,24.2923,24.323,48800.0
2014-07-18 10:00:00,31.61,31.63,31.55,31.56,40000.0,24.3307,24.3461,24.2846,24.2923,40000.0
2014-07-18 10:10:00,31.56,31.6,31.53,31.56,46600.0,24.2923,24.323,24.2692,24.2923,46600.0
2014-07-18 10:20:00,31.55,31.61,31.55,31.6,49200.0,24.2846,24.3307,24.2846,24.323,49200.0
2014-07-18 10:30:00,31.61,31.67,31.61,31.65,37800.0,24.3307,24.3769,24.3307,24.3615,37800.0
2014-07-18 10:40:00,31.65,31.66,31.6,31.64,52800.0,24.3615,24.3692,24.323,24.3538,52800.0
2014-07-18 10:50:00,31.63,31.72,31.62,31.71,49000.0,24.3461,24.4154,24.3384,24.4077,49000.0
2014-07-18 11:00:00,31.71,31.75,31.7,31.72,40000.0,24.4077,24.4385,24.4,24.4154,40000.0
2014-07-18 11:10:00,31.72,31.75,31.71,31.74,29000.0,24.4154,24.4385,24.4077,24.4308,29000.0
2014-07-18 11:20:00,31.75,31.75,31.67,31.7,49600.0,24.4385,24.4385,24.3769,24.4,49600.0
2014-07-18 11:30:00,31.7,31.76,31.69,31.76,36600.0,24.4,24.4462,24.3923,24.4462,36600.0
2014-07-18 11:40:00,31.75,31.75,31.71,31.73,47000.0,24.4385,24.4385,24.4077,24.4231,47000.0
2014-07-18 11:50:00,31.72,31.72,31.67,31.68,19800.0,24.4154,24.4154,24.3769,24.3846,19800.0
2014-07-18 12:00:00,31.68,31.71,31.68,31.7,12200.0,24.3846,24.4077,24.3846,24.4,12200.0
2014-07-18 12:10:00,31.7,31.71,31.69,31.7,21400.0,24.4,24.4077,24.3923,24.4,21400.0
2014-07-18 12:20:00,31.7,31.71,31.7,31.71,144200.0,24.4,24.4077,24.4,24.4077,144200.0
2014-07-18 12:30:00,31.71,31.72,31.68,31.68,48400.0,24.4077,24.4154,24.3846,24.3846,48400.0
2014-07-18 12:40:00,31.68,31.7,31.68,31.68,22600.0,24.3846,24.4,24.3846,24.3846,22600.0
2014-07-18 12:50:00,31.68,31.71,31.67,31.71,47000.0,24.3846,24.4077,24.3769,24.4077,47000.0
2014-07-18 13:00:00,31.71,31.71,31.7,31.7,65400.0,24.4077,24.4077,24.4,24.4,65400.0
2014-07-18 13:10:00,31.7,31.7,31.66,31.68,31000.0,24.4,24.4,24.3692,24.3846,31000.0
2014-07-18 13:20:00,31.68,31.7,31.68,31.68,25800.0,24.3846,24.4,24.3846,24.3846,25800.0
2014-07-18 13:30:00,31.68,31.71,31.67,31.7,17800.0,24.3846,24.4077,24.3769,24.4,17800.0
2014-07-18 13:40:00,31.7,31.73,31.7,31.72,20000.0,24.4,24.4231,24.4,24.4154,20000.0
2014-07-18 13:50:00,31.72,31.75,31.71,31.75,33200.0,24.4154,24.4385,24.4077,24.4385,33200.0
2014-07-18 14:00:00,31.75,31.76,31.74,31.75,48000.0,24.4385,24.4462,24.4308,24.4385,48000.0
2014-07-18 14:10:00,31.75,31.78,31.75,31.78,26000.0,24.4385,24.4616,24.4385,24.4616,26000.0
2014-07-18 14:20:00,31.78,31.82,31.77,31.81,59200.0,24.4616,24.4924,24.4539,24.4847,59200.0
2014-07-18 14:30:00,31.81,31.85,31.8,31.81,47400.0,24.4847,24.5155,24.477,24.4847,47400.0
2014-07-18 14:40:00,31.81,31.82,31.8,31.8,28600.0,24.4847,24.4924,24.477,24.477,28600.0
2014-07-18 14:50:00,31.8,31.81,31.79,31.81,30600.0,24.477,24.4847,24.4693,24.4847,30600.0
2014-07-18 15:00:00,31.81,31.84,31.8,31.84,60600.0,24.4847,24.5078,24.477,24.5078,60600.0
2014-07-18 15:10:00,31.85,31.87,31.84,31.86,74200.0,24.5155,24.5309,24.5078,24.5232,74200.0
2014-07-18 15:20:00,31.87,31.89,31.86,31.87,85000.0,24.5309,24.5463,24.5232,24.5309,85000.0
2014-07-18 15:30:00,31.87,31.9,31.84,31.86,116200.0,24.5309,24.554,24.5078,24.5232,116200.0
2014-07-18 15:40:00,31.86,31.86,31.81,31.81,136400.0,24.5232,24.5232,24.4847,24.4847,136400.0
2014-07-18 15:50:00,31.81,31.86,31.8,31.86,426200.0,24.4847,24.5232,24.477,24.5232,426200.0
2014-07-21 09:30:00,31.73,31.89,31.68,31.85,117800.0,24.4231,24.5463,24.3846,24.5155,117800.0
2014-07-21 09:40:00,31.85,31.97,31.78,31.95,111400.0,24.5155,24.6078,24.4616,24.5924,111400.0
2014-07-21 09:50:00,31.95,31.96,31.88,31.88,35800.0,24.5924,24.6001,24.5386,24.5386,35800.0
2014-07-21 10:00:00,31.9,31.9,31.85,31.86,27800.0,24.554,24.554,24.5155,24.5232,27800.0
2014-07-21 10:10:00,31.86,31.86,31.79,31.82,91600.0,24.5232,24.5232,24.4693,24.4924,91600.0
2014-07-21 10:20:00,31.82,31.84,31.79,31.81,22600.0,24.4924,24.5078,24.4693,24.4847,22600.0
2014-07-21 10:30:00,31.8,31.8,31.73,31.74,34600.0,24.477,24.477,24.4231,24.4308,34600.0
2014-07-21 10:40:00,31.72,31.73,31.68,31.71,76000.0,24.4154,24.4231,24.3846,24.4077,76000.0
2014-07-21 10:50:00,31.71,31.73,31.7,31.71,23800.0,24.4077,24.4231,24.4,24.4077,23800.0
2014-07-21 11:00:00,31.7,31.74,31.68,31.73,33200.0,24.4,24.4308,24.3846,24.4231,33200.0
2014-07-21 11:10:00,31.73,31.73,31.7,31.72,28200.0,24.4231,24.4231,24.4,24.4154,28200.0
2014-07-21 11:20:00,31.72,31.78,31.72,31.77,32400.0,24.4154,24.4616,24.4154,24.4539,32400.0
2014-07-21 11:30:00,31.77,31.78,31.74,31.76,40400.0,24.4539,24.4616,24.4308,24.4462,40400.0
2014-07-21 11:40:00,31.76,31.78,31.73,31.75,38000.0,24.4462,24.4616,24.4231,24.4385,38000.0
2014-07-21 11:50:00,31.75,31.8,31.75,31.8,53400.0,24.4385,24.477,24.4385,24.477,53400.0
2014-07-21 12:00:00,31.8,31.8,31.76,31.78,18400.0,24.477,24.477,24.4462,24.4616,18400.0
2014-07-21 12:10:00,31.77,31.78,31.77,31.77,19000.0,24.4539,24.4616,24.4539,24.4539,19000.0
2014-07-21 12:20:00,31.77,31.78,31.76,31.77,30400.0,24.4539,24.4616,24.4462,24.4539,30400.0
2014-07-21 12:30:00,31.77,31.8,31.77,31.8,22400.0,24.4539,24.477,24.4539,24.477,22400.0
2014-07-21 12:40:00,31.8,31.8,31.76,31.79,41200.0,24.477,24.477,24.4462,24.4693,41200.0
2014-07-21 12:50:00,31.79,31.8,31.77,31.8,36600.0,24.4693,24.477,24.4539,24.477,36600.0
2014-07-21 13:00:00,31.79,31.83,31.79,31.81,44800.0,24.4693,24.5001,24.4693,24.4847,44800.0
2014-07-21 13:10:00,31.81,31.83,31.8,31.83,27000.0,24.4847,24.5001,24.477,24.5001,27000.0
2014-07-21 13:20:00,31.83,31.87,31.83,31.87,41200.0,24.5001,24.5309,24.5001,24.5309,41200.0
2014-07-21 13:30:00,31.86,31.87,31.83,31.84,27600.0,24.5232,24.5309,24.5001,24.5078,27600.0
2014-07-21 13:40:00,31.83,31.89,31.83,31.88,30200.0,24.5001,24.5463,24.5001,24.5386,30200.0
2014-07-21 13:50:00,31.88,31.89,31.86,31.89,21800.0,24.5386,24.5463,24.5232,24.5463,21800.0
2014-07-21 14:00:00,31.89,31.9,31.86,31.89,32800.0,24.5463,24.554,24.5232,24.5463,32800.0
2014-07-21 14:10:00,31.88,31.88,31.86,31.86,40200.0,24.5386,24.5386,24.5232,24.5232,40200.0
2014-07-21 14:20:00,31.86,31.86,31.85,31.86,28400.0,24.5232,24.5232,24.5155,24.5232,28400.0
2014-07-21 14:30:00,31.86,31.88,31.85,31.87,42800.0,24.5232,24.5386,24.5155,24.5309,42800.0
2014-07-21 14:40:00,31.87,31.89,31.86,31.87,68400.0,24.5309,24.5463,24.5232,24.5309,68400.0
2014-07-21 14:50:00,31.88,31.88,31.86,31.86,22000.0,24.5386,24.5386,24.5232,24.5232,22000.0
2014-07-21 15:00:00,31.86,31.88,31.85,31.86,43200.0,24.5232,24.5386,24.5155,24.5232,43200.0
2014-07-21 15:10:00,31.86,31.87,31.84,31.87,42600.0,24.5232,24.5309,24.5078,24.5309,42600.0
2014-07-21 15:20:00,31.86,31.88,31.85,31.86,83800.0,24.5232,24.5386,24.5155,24.5232,83800.0
2014-07-21 15:30:00,31.86,31.87,31.83,31.84,72800.0,24.5232,24.5309,24.5001,24.5078,72800.0
2014-07-21 15:40:00,31.84,31.84,31.81,31.82,89600.0,24.5078,24.5078,24.4847,24.4924,89600.0
2014-07-21 15:50:00,31.82,31.82,31.79,31.8,180000.0,24.4924,24.4924,24.4693,24.477,180000.0
2014-07-22 09:30:00,31.85,31.96,31.78,31.83,103400.0,24.5155,24.6001,24.4616,24.5001,103400.0
2014-07-22 09:40:00,31.84,31.86,31.78,31.82,26000.0,24.5078,24.5232,24.4616,24.4924,26000.0
2014-07-22 09:50:00,31.84,31.87,31.8,31.8,47200.0,24.5078,24.5309,24.477,24.477,47200.0
2014-07-22 10:00:00,31.81,31.85,31.8,31.83,24000.0,24.4847,24.5155,24.477,24.5001,24000.0
2014-07-22 10:10:00,31.84,31.86,31.79,31.79,35600.0,24.5078,24.5232,24.4693,24.4693,35600.0
2014-07-22 10:20:00,31.79,31.81,31.79,31.8,27400.0,24.4693,24.4847,24.4693,24.477,27400.0
2014-07-22 10:30:00,31.81,31.83,31.75,31.77,26600.0,24.4847,24.5001,24.4385,24.4539,26600.0
2014-07-22 10:40:00,31.77,31.8,31.75,31.76,25400.0,24.4539,24.477,24.4385,24.4462,25400.0
2014-07-22 10:50:00,31.75,31.77,31.75,31.75,21200.0,24.4385,24.4539,24.4385,24.4385,21200.0
2014-07-22 11:00:00,31.75,31.81,31.75,31.79,28800.0,24.4385,24.4847,24.4385,24.4693,28800.0
2014-07-22 11:10:00,31.79,31.8,31.78,31.78,17600.0,24.4693,24.477,24.4616,24.4616,17600.0
2014-07-22 11:20:00,31.79,31.8,31.78,31.78,24000.0,24.4693,24.477,24.4616,24.4616,24000.0
2014-07-22 11:30:00,31.78,31.79,31.76,31.78,15800.0,24.4616,24.4693,24.4462,24.4616,15800.0
2014-07-22 11:40:00,31.78,31.81,31.78,31.8,17000.0,24.4616,24.4847,24.4616,24.477,17000.0
2014-07-22 11:50:00,31.81,31.83,31.79,31.82,29600.0,24.4847,24.5001,24.4693,24.4924,29600.0
2014-07-22 12:00:00,31.82,31.84,31.82,31.84,17600.0,24.4924,24.5078,24.4924,24.5078,17600.0
2014-07-22 12:10:00,31.85,31.86,31.82,31.82,26600.0,24.5155,24.5232,24.4924,24.4924,26600.0
2014-07-22 12:20:00,31.82,31.82,31.79,31.82,14800.0,24.4924,24.4924,24.4693,24.4924,14800.0
2014-07-22 12:30:00,31.82,31.84,31.82,31.84,13800.0,24.4924,24.5078,24.4924,24.5078,13800.0
2014-07-22 12:40:00,31.83,31.83,31.81,31.81,15400.0,24.5001,24.5001,24.4847,24.4847,15400.0
2014-07-22 12:50:00,31.81,31.82,31.79,31.8,25800.0,24.4847,24.4924,24.4693,24.477,25800.0
2014-07-22 13:00:00,31.8,31.8,31.78,31.8,11400.0,24.477,24.477,24.4616,24.477,11400.0
2014-07-22 13:10:00,31.8,31.83,31.79,31.81,10200.0,24.477,24.5001,24.4693,24.4847,10200.0
2014-07-22 13:20:00,31.81,31.82,31.8,31.82,20400.0,24.4847,24.4924,24.477,24.4924,20400.0
2014-07-22 13:30:00,31.82,31.82,31.8,31.82,22000.0,24.4924,24.4924,24.477,24.4924,22000.0
2014-07-22 13:40:00,31.81,31.82,31.8,31.82,17200.0,24.4847,24.4924,24.477,24.4924,17200.0
2014-07-22 13:50:00,31.82,31.84,31.81,31.84,22000.0,24.4924,24.5078,24.4847,24.5078,22000.0
2014-07-22 14:00:00,31.83,31.85,31.83,31.85,22600.0,24.5001,24.5155,24.5001,24.5155,22600.0
2014-07-22 14:10:00,31.85,31.85,31.84,31.84,40400.0,24.5155,24.5155,24.5078,24.5078,40400.0
2014-07-22 14:20:00,31.83,31.86,31.83,31.86,22800.0,24.5001,24.5232,24.5001,24.5232,22800.0
2014-07-22 14:30:00,31.85,31.85,31.83,31.83,33600.0,24.5155,24.5155,24.5001,24.5001,33600.0
2014-07-22 14:40:00,31.84,31.84,31.79,31.8,24000.0,24.5078,24.5078,24.4693,24.477,24000.0
2014-07-22 14:50:00,31.79,31.79,31.75,31.75,75400.0,24.4693,24.4693,24.4385,24.4385,75400.0
2014-07-22 15:00:00,31.75,31.76,31.75,31.75,96600.0,24.4385,24.4462,24.4385,24.4385,96600.0
2014-07-22 15:10:00,31.75,31.77,31.75,31.76,115800.0,24.4385,24.4539,24.4385,24.4462,115800.0
2014-07-22 15:20:00,31.75,31.78,31.75,31.77,115400.0,24.4385,24.4616,24.4385,24.4539,115400.0
2014-07-22 15:30:00,31.77,31.84,31.77,31.82,118800.0,24.4539,24.5078,24.4539,24.4924,118800.0
2014-07-22 15:40:00,31.82,31.85,31.81,31.82,73400.0,24.4924,24.5155,24.4847,24.4924,73400.0
2014-07-22 15:50:00,31.82,31.83,31.81,31.81,189400.0,24.4924,24.5001,24.4847,24.4847,189400.0
2014-07-23 09:30:00,31.83,31.85,31.75,31.79,94600.0,24.5001,24.5155,24.4385,24.4693,94600.0
2014-07-23 09:40:00,31.79,31.79,31.61,31.66,35800.0,24.4693,24.4693,24.3307,24.3692,35800.0
2014-07-23 09:50:00,31.67,31.75,31.65,31.73,27400.0,24.3769,24.4385,24.3615,24.4231,27400.0
2014-07-23 10:00:00,31.72,31.77,31.72,31.75,71800.0,24.4154,24.4539,24.4154,24.4385,71800.0
2014-07-23 10:10:00,31.75,31.79,31.75,31.77,14000.0,24.4385,24.4693,24.4385,24.4539,14000.0
2014-07-23 10:20:00,31.76,31.82,31.76,31.82,36000.0,24.4462,24.4924,24.4462,24.4924,36000.0
2014-07-23 10:30:00,31.83,31.89,31.82,31.88,40200.0,24.5001,24.5463,24.4924,24.5386,40200.0
2014-07-23 10:40:00,31.88,31.9,31.88,31.89,29800.0,24.5386,24.554,24.5386,24.5463,29800.0
2014-07-23 10:50:00,31.89,31.9,31.86,31.87,31800.0,24.5463,24.554,24.5232,24.5309,31800.0
2014-07-23 11:00:00,31.87,31.9,31.87,31.88,31200.0,24.5309,24.554,24.5309,24.5386,31200.0
2014-07-23 11:10:00,31.88,31.88,31.84,31.84,32800.0,24.5386,24.5386,24.5078,24.5078,32800.0
2014-07-23 11:20:00,31.84,31.86,31.83,31.84,43800.0,24.5078,24.5232,24.5001,24.5078,43800.0
2014-07-23 11:30:00,31.84,31.85,31.8,31.8,34000.0,24.5078,24.5155,24.477,24.477,34000.0
2014-07-23 11:40:00,31.81,31.81,31.75,31.77,38200.0,24.4847,24.4847,24.4385,24.4539,38200.0
2014-07-23 11:50:00,31.77,31.79,31.77,31.77,12400.0,24.4539,24.4693,24.4539,24.4539,12400.0
2014-07-23 12:00:00,31.77,31.82,31.77,31.81,24800.0,24.4539,24.4924,24.4539,24.4847,24800.0
2014-07-23 12:10:00,31.82,31.83,31.81,31.82,11200.0,24.4924,24.5001,24.4847,24.4924,11200.0
2014-07-23 12:20:00,31.82,31.83,31.81,31.81,24400.0,24.4924,24.5001,24.4847,24.4847,24400.0
2014-07-23 12:30:00,31.81,31.81,31.76,31.78,48800.0,24.4847,24.4847,24.4462,24.4616,48800.0
2014-07-23 12:40:00,31.78,31.8,31.77,31.78,21000.0,24.4616,24.477,24.4539,24.4616,21000.0
2014-07-23 12:50:00,31.78,31.79,31.75,31.77,14600.0,24.4616,24.4693,24.4385,24.4539,14600.0
2014-07-23 13:00:00,31.77,31.81,31.76,31.79,20800.0,24.4539,24.4847,24.4462,24.4693,20800.0
2014-07-23 13:10:00,31.8,31.83,31.79,31.82,23000.0,24.477,24.5001,24.4693,24.4924,23000.0
2014-07-23 13:20:00,31.82,31.85,31.82,31.85,53200.0,24.4924,24.5155,24.4924,24.5155,53200.0
2014-07-23 13:30:00,31.85,31.86,31.83,31.84,31000.0,24.5155,24.5232,24.5001,24.5078,31000.0
2014-07-23 13:40:00,31.84,31.86,31.83,31.86,23800.0,24.5078,24.5232,24.5001,24.5232,23800.0
2014-07-23 13:50:00,31.85,31.86,31.84,31.86,20400.0,24.5155,24.5232,24.5078,24.5232,20400.0
2014-07-23 14:00:00,31.86,31.86,31.82,31.83,19400.0,24.5232,24.5232,24.4924,24.5001,19400.0
2014-07-23 14:10:00,31.83,31.84,31.8,31.8,15800.0,24.5001,24.5078,24.477,24.477,15800.0
2014-07-23 14:20:00,31.8,31.81,31.77,31.77,16600.0,24.477,24.4847,24.4539,24.4539,16600.0
2014-07-23 14:30:00,31.77,31.78,31.76,31.78,24200.0,24.4539,24.4616,24.4462,24.4616,24200.0
2014-07-23 14:40:00,31.78,31.78,31.76,31.77,17600.0,24.4616,24.4616,24.4462,24.4539,17600.0
2014-07-23 14:50:00,31.78,31.79,31.77,31.78,17600.0,24.4616,24.4693,24.4539,24.4616,17600.0
2014-07-23 15:00:00,31.78,31.79,31.77,31.79,23200.0,24.4616,24.4693,24.4539,24.4693,23200.0
2014-07-23 15:10:00,31.78,31.81,31.78,31.79,29600.0,24.4616,24.4847,24.4616,24.4693,29600.0
2014-07-23 15:20:00,31.79,31.8,31.79,31.8,29600.0,24.4693,24.477,24.4693,24.477,29600.0
2014-07-23 15:30:00,31.8,31.8,31.78,31.79,39400.0,24.477,24.477,24.4616,24.4693,39400.0
2014-07-23 15:40:00,31.79,31.8,31.79,31.79,71200.0,24.4693,24.477,24.4693,24.4693,71200.0
2014-07-23 15:50:00,31.79,31.8,31.79,31.8,162200.0,24.4693,24.477,24.4693,24.477,162200.0
2014-07-24 09:30:00,31.87,31.9,31.8,31.87,85400.0,24.5309,24.554,24.477,24.5309,85400.0
2014-07-24 09:40:00,31.87,31.95,31.86,31.93,25800.0,24.5309,24.5924,24.5232,24.5771,25800.0
2014-07-24 09:50:00,31.95,31.97,31.89,31.89,84200.0,24.5924,24.6078,24.5463,24.5463,84200.0
2014-07-24 10:00:00,31.89,31.93,31.84,31.91,52600.0,24.5463,24.5771,24.5078,24.5617,52600.0
2014-07-24 10:10:00,31.9,31.93,31.88,31.91,82000.0,24.554,24.5771,24.5386,24.5617,82000.0
2014-07-24 10:20:00,31.91,31.91,31.86,31.89,32600.0,24.5617,24.5617,24.5232,24.5463,32600.0
2014-07-24 10:30:00,31.91,31.92,31.85,31.86,26400.0,24.5617,24.5694,24.5155,24.5232,26400.0
2014-07-24 10:40:00,31.85,31.88,31.82,31.84,32400.0,24.5155,24.5386,24.4924,24.5078,32400.0
2014-07-24 10:50:00,31.83,31.84,31.79,31.8,54600.0,24.5001,24.5078,24.4693,24.477,54600.0
2014-07-24 11:00:00,31.8,31.81,31.77,31.81,37200.0,24.477,24.4847,24.4539,24.4847,37200.0
2014-07-24 11:10:00,31.8,31.86,31.8,31.84,17600.0,24.477,24.5232,24.477,24.5078,17600.0
2014-07-24 11:20:00,31.84,31.87,31.84,31.86,20600.0,24.5078,24.5309,24.5078,24.5232,20600.0
2014-07-24 11:30:00,31.87,31.89,31.86,31.86,15000.0,24.5309,24.5463,24.5232,24.5232,15000.0
2014-07-24 11:40:00,31.86,31.89,31.86,31.89,11800.0,24.5232,24.5463,24.5232,24.5463,11800.0
2014-07-24 11:50:00,31.88,31.89,31.86,31.86,22800.0,24.5386,24.5463,24.5232,24.5232,22800.0
2014-07-24 12:00:00,31.86,31.92,31.86,31.92,30800.0,24.5232,24.5694,24.5232,24.5694,30800.0
2014-07-24 12:10:00,31.91,31.92,31.91,31.91,17800.0,24.5617,24.5694,24.5617,24.5617,17800.0
2014-07-24 12:20:00,31.91,31.93,31.91,31.93,30000.0,24.5617,24.5771,24.5617,24.5771,30000.0
2014-07-24 12:30:00,31.93,31.94,31.93,31.94,23600.0,24.5771,24.5847,24.5771,24.5847,23600.0
2014-07-24 12:40:00,31.94,31.95,31.93,31.94,23400.0,24.5847,24.5924,24.5771,24.5847,23400.0
2014-07-24 12:50:00,31.93,31.95,31.93,31.95,15400.0,24.5771,24.5924,24.5771,24.5924,15400.0
2014-07-24 13:00:00,31.95,31.95,31.91,31.92,31600.0,24.5924,24.5924,24.5617,24.5694,31600.0
2014-07-24 13:10:00,31.92,31.93,31.91,31.92,15600.0,24.5694,24.5771,24.5617,24.5694,15600.0
2014-07-24 13:20:00,31.92,31.96,31.92,31.96,23600.0,24.5694,24.6001,24.5694,24.6001,23600.0
2014-07-24 13:30:00,31.96,31.97,31.93,31.94,21200.0,24.6001,24.6078,24.5771,24.5847,21200.0
2014-07-24 13:40:00,31.94,31.95,31.91,31.92,15000.0,24.5847,24.5924,24.5617,24.5694,15000.0
2014-07-24 13:50:00,31.93,31.97,31.93,31.97,29200.0,24.5771,24.6078,24.5771,24.6078,29200.0
2014-07-24 14:00:00,31.97,31.98,31.97,31.98,29800.0,24.6078,24.6155,24.6078,24.6155,29800.0
2014-07-24 14:10:00,31.99,31.99,31.97,31.98,28000.0,24.6232,24.6232,24.6078,24.6155,28000.0
2014-07-24 14:20:00,31.97,31.99,31.97,31.99,22200.0,24.6078,24.6232,24.6078,24.6232,22200.0
2014-07-24 14:30:00,31.99,31.99,31.95,31.96,24800.0,24.6232,24.6232,24.5924,24.6001,24800.0
2014-07-24 14:40:00,31.95,31.97,31.95,31.97,37000.0,24.5924,24.6078,24.5924,24.6078,37000.0
2014-07-24 14:50:00,31.97,31.98,31.95,31.95,30000.0,24.6078,24.6155,24.5924,24.5924,30000.0
2014-07-24 15:00:00,31.95,31.96,31.93,31.95,33600.0,24.5924,24.6001,24.5771,24.5924,33600.0
2014-07-24 15:10:00,31.95,31.96,31.93,31.95,30200.0,24.5924,24.6001,24.5771,24.5924,30200.0
2014-07-24 15:20:00,31.96,31.96,31.95,31.95,21000.0,24.6001,24.6001,24.5924,24.5924,21000.0
2014-07-24 15:30:00,31.96,31.99,31.95,31.98,65000.0,24.6001,24.6232,24.5924,24.6155,65000.0
2014-07-24 15:40:00,31.99,32.01,31.98,32.0,75400.0,24.6232,24.6386,24.6155,24.6309,75400.0
2014-07-24 15:50:00,32.0,32.01,31.96,31.96,269800.0,24.6309,24.6386,24.6001,24.6001,269800.0
2014-07-25 09:30:00,31.95,32.06,31.92,31.92,167000.0,24.5924,24.6771,24.5694,24.5694,167000.0
2014-07-25 09:40:00,31.91,31.95,31.8,31.85,71000.0,24.5617,24.5924,24.477,24.5155,71000.0
2014-07-25 09:50:00,31.85,31.89,31.83,31.84,34800.0,24.5155,24.5463,24.5001,24.5078,34800.0
2014-07-25 10:00:00,31.85,31.88,31.85,31.86,42200.0,24.5155,24.5386,24.5155,24.5232,42200.0
2014-07-25 10:10:00,31.86,31.86,31.83,31.86,59800.0,24.5232,24.5232,24.5001,24.5232,59800.0
2014-07-25 10:20:00,31.86,31.89,31.85,31.86,26400.0,24.5232,24.5463,24.5155,24.5232,26400.0
2014-07-25 10:30:00,31.86,31.88,31.84,31.86,35600.0,24.5232,24.5386,24.5078,24.5232,35600.0
2014-07-25 10:40:00,31.86,31.89,31.85,31.86,30000.0,24.5232,24.5463,24.5155,24.5232,30000.0
2014-07-25 10:50:00,31.86,31.87,31.82,31.83,43200.0,24.5232,24.5309,24.4924,24.5001,43200.0
2014-07-25 11:00:00,31.83,31.83,31.74,31.77,44200.0,24.5001,24.5001,24.4308,24.4539,44200.0
2014-07-25 11:10:00,31.76,31.78,31.75,31.75,18000.0,24.4462,24.4616,24.4385,24.4385,18000.0
2014-07-25 11:20:00,31.75,31.75,31.68,31.73,36200.0,24.4385,24.4385,24.3846,24.4231,36200.0
2014-07-25 11:30:00,31.73,31.76,31.73,31.74,38400.0,24.4231,24.4462,24.4231,24.4308,38400.0
2014-07-25 11:40:00,31.73,31.76,31.73,31.75,22000.0,24.4231,24.4462,24.4231,24.4385,22000.0
2014-07-25 11:50:00,31.75,31.75,31.73,31.73,21400.0,24.4385,24.4385,24.4231,24.4231,21400.0
2014-07-25 12:00:00,31.73,31.79,31.73,31.79,21400.0,24.4231,24.4693,24.4231,24.4693,21400.0
2014-07-25 12:10:00,31.78,31.82,31.78,31.82,23000.0,24.4616,24.4924,24.4616,24.4924,23000.0
2014-07-25 12:20:00,31.82,31.82,31.8,31.81,15600.0,24.4924,24.4924,24.477,24.4847,15600.0
2014-07-25 12:30:00,31.82,31.82,31.75,31.75,72800.0,24.4924,24.4924,24.4385,24.4385,72800.0
2014-07-25 12:40:00,31.75,31.8,31.75,31.79,120200.0,24.4385,24.477,24.4385,24.4693,120200.0
2014-07-25 12:50:00,31.79,31.79,31.78,31.78,9000.0,24.4693,24.4693,24.4616,24.4616,9000.0
2014-07-25 13:00:00,31.77,31.78,31.75,31.77,29000.0,24.4539,24.4616,24.4385,24.4539,29000.0
2014-07-25 13:10:00,31.77,31.78,31.75,31.77,11600.0,24.4539,24.4616,24.4385,24.4539,11600.0
2014-07-25 13:20:00,31.77,31.78,31.75,31.78,27200.0,24.4539,24.4616,24.4385,24.4616,27200.0
2014-07-25 13:30:00,31.78,31.78,31.74,31.76,33200.0,24.4616,24.4616,24.4308,24.4462,33200.0
2014-07-25 13:40:00,31.75,31.78,31.75,31.78,14400.0,24.4385,24.4616,24.4385,24.4616,14400.0
2014-07-25 13:50:00,31.78,31.78,31.75,31.76,19200.0,24.4616,24.4616,24.4385,24.4462,19200.0
2014-07-25 14:00:00,31.75,31.78,31.74,31.78,35800.0,24.4385,24.4616,24.4308,24.4616,35800.0
2014-07-25 14:10:00,31.78,31.8,31.77,31.79,55000.0,24.4616,24.477,24.4539,24.4693,55000.0
2014-07-25 14:20:00,31.79,31.8,31.77,31.78,21000.0,24.4693,24.477,24.4539,24.4616,21000.0
2014-07-25 14:30:00,31.78,31.78,31.75,31.77,41000.0,24.4616,24.4616,24.4385,24.4539,41000.0
2014-07-25 14:40:00,31.77,31.78,31.75,31.77,33200.0,24.4539,24.4616,24.4385,24.4539,33200.0
2014-07-25 14:50:00,31.77,31.77,31.73,31.74,27200.0,24.4539,24.4539,24.4231,24.4308,27200.0
2014-07-25 15:00:00,31.75,31.75,31.72,31.74,48000.0,24.4385,24.4385,24.4154,24.4308,48000.0
2014-07-25 15:10:00,31.74,31.75,31.74,31.75,38400.0,24.4308,24.4385,24.4308,24.4385,38400.0
2014-07-25 15:20:00,31.74,31.76,31.73,31.75,46400.0,24.4308,24.4462,24.4231,24.4385,46400.0
2014-07-25 15:30:00,31.75,31.78,31.75,31.75,93600.0,24.4385,24.4616,24.4385,24.4385,93600.0
2014-07-25 15:40:00,31.76,31.81,31.76,31.8,129800.0,24.4462,24.4847,24.4462,24.477,129800.0
2014-07-25 15:50:00,31.8,31.81,31.77,31.79,346200.0,24.477,24.4847,24.4539,24.4693,346200.0
2014-07-28 09:30:00,31.76,31.79,31.62,31.69,72800.0,24.4462,24.4693,24.3384,24.3923,72800.0
2014-07-28 09:40:00,31.69,31.69,31.55,31.58,45600.0,24.3923,24.3923,24.2846,24.3077,45600.0
2014-07-28 09:50:00,31.57,31.58,31.54,31.56,13600.0,24.3,24.3077,24.2769,24.2923,13600.0
2014-07-28 10:00:00,31.55,31.57,31.47,31.49,33000.0,24.2846,24.3,24.223,24.2384,33000.0
2014-07-28 10:10:00,31.47,31.51,31.47,31.51,23600.0,24.223,24.2538,24.223,24.2538,23600.0
2014-07-28 10:20:00,31.5,31.55,31.48,31.55,23000.0,24.2461,24.2846,24.2307,24.2846,23000.0
2014-07-28 10:30:00,31.55,31.55,31.49,31.53,52400.0,24.2846,24.2846,24.2384,24.2692,52400.0
2014-07-28 10:40:00,31.52,31.56,31.49,31.53,32600.0,24.2615,24.2923,24.2384,24.2692,32600.0
2014-07-28 10:50:00,31.53,31.58,31.53,31.57,58200.0,24.2692,24.3077,24.2692,24.3,58200.0
2014-07-28 11:00:00,31.57,31.61,31.55,31.59,47800.0,24.3,24.3307,24.2846,24.3153,47800.0
2014-07-28 11:10:00,31.6,31.63,31.57,31.59,36000.0,24.323,24.3461,24.3,24.3153,36000.0
2014-07-28 11:20:00,31.59,31.61,31.58,31.61,29000.0,24.3153,24.3307,24.3077,24.3307,29000.0
2014-07-28 11:30:00,31.62,31.64,31.57,31.6,27200.0,24.3384,24.3538,24.3,24.323,27200.0
2014-07-28 11:40:00,31.61,31.61,31.57,31.59,30600.0,24.3307,24.3307,24.3,24.3153,30600.0
2014-07-28 11:50:00,31.58,31.6,31.58,31.58,25800.0,24.3077,24.323,24.3077,24.3077,25800.0
2014-07-28 12:00:00,31.59,31.64,31.58,31.63,60200.0,24.3153,24.3538,24.3077,24.3461,60200.0
2014-07-28 12:10:00,31.63,31.63,31.58,31.59,46600.0,24.3461,24.3461,24.3077,24.3153,46600.0
2014-07-28 12:20:00,31.59,31.61,31.57,31.57,37000.0,24.3153,24.3307,24.3,24.3,37000.0
2014-07-28 12:30:00,31.58,31.6,31.58,31.58,27000.0,24.3077,24.323,24.3077,24.3077,27000.0
2014-07-28 12:40:00,31.58,31.6,31.57,31.59,29800.0,24.3077,24.323,24.3,24.3153,29800.0
2014-07-28 12:50:00,31.59,31.65,31.59,31.64,32800.0,24.3153,24.3615,24.3153,24.3538,32800.0
2014-07-28 13:00:00,31.64,31.64,31.6,31.61,17400.0,24.3538,24.3538,24.323,24.3307,17400.0
2014-07-28 13:10:00,31.61,31.65,31.61,31.64,23200.0,24.3307,24.3615,24.3307,24.3538,23200.0
2014-07-28 13:20:00,31.63,31.7,31.63,31.68,22000.0,24.3461,24.4,24.3461,24.3846,22000.0
2014-07-28 13:30:00,31.68,31.77,31.68,31.76,34400.0,24.3846,24.4539,24.3846,24.4462,34400.0
2014-07-28 13:40:00,31.77,31.78,31.74,31.75,30000.0,24.4539,24.4616,24.4308,24.4385,30000.0
2014-07-28 13:50:00,31.75,31.78,31.75,31.77,25600.0,24.4385,24.4616,24.4385,24.4539,25600.0
2014-07-28 14:00:00,31.78,31.79,31.77,31.79,35800.0,24.4616,24.4693,24.4539,24.4693,35800.0
2014-07-28 14:10:00,31.79,31.8,31.76,31.78,69200.0,24.4693,24.477,24.4462,24.4616,69200.0
2014-07-28 14:20:00,31.79,31.79,31.77,31.78,26400.0,24.4693,24.4693,24.4539,24.4616,26400.0
2014-07-28 14:30:00,31.78,31.8,31.76,31.78,29000.0,24.4616,24.477,24.4462,24.4616,29000.0
2014-07-28 14:40:00,31.78,31.79,31.76,31.78,45600.0,24.4616,24.4693,24.4462,24.4616,45600.0
2014-07-28 14:50:00,31.78,31.84,31.78,31.83,44200.0,24.4616,24.5078,24.4616,24.5001,44200.0
2014-07-28 15:00:00,31.84,31.84,31.82,31.84,45600.0,24.5078,24.5078,24.4924,24.5078,45600.0
2014-07-28 15:10:00,31.84,31.85,31.83,31.83,41400.0,24.5078,24.5155,24.5001,24.5001,41400.0
2014-07-28 15:20:00,31.83,31.85,31.83,31.83,46000.0,24.5001,24.5155,24.5001,24.5001,46000.0
2014-07-28 15:30:00,31.83,31.85,31.83,31.84,63400.0,24.5001,24.5155,24.5001,24.5078,63400.0
2014-07-28 15:40:00,31.84,31.84,31.83,31.83,73600.0,24.5078,24.5078,24.5001,24.5001,73600.0
2014-07-28 15:50:00,31.83,31.84,31.81,31.82,148400.0,24.5001,24.5078,24.4847,24.4924,148400.0
2014-07-29 09:30:00,31.8,31.85,31.69,31.7,101000.0,24.477,24.5155,24.3923,24.4,101000.0
2014-07-29 09:40:00,31.7,31.74,31.68,31.7,67600.0,24.4,24.4308,24.3846,24.4,67600.0
2014-07-29 09:50:00,31.69,31.73,31.65,31.65,75000.0,24.3923,24.4231,24.3615,24.3615,75000.0
2014-07-29 10:00:00,31.66,31.75,31.66,31.73,61600.0,24.3692,24.4385,24.3692,24.4231,61600.0
2014-07-29 10:10:00,31.74,31.75,31.73,31.75,42000.0,24.4308,24.4385,24.4231,24.4385,42000.0
2014-07-29 10:20:00,31.74,31.75,31.73,31.74,34800.0,24.4308,24.4385,24.4231,24.4308,34800.0
2014-07-29 10:30:00,31.74,31.74,31.67,31.71,81600.0,24.4308,24.4308,24.3769,24.4077,81600.0
2014-07-29 10:40:00,31.71,31.71,31.66,31.67,74600.0,24.4077,24.4077,24.3692,24.3769,74600.0
2014-07-29 10:50:00,31.67,31.67,31.57,31.59,89600.0,24.3769,24.3769,24.3,24.3153,89600.0
2014-07-29 11:00:00,31.59,31.59,31.5,31.54,100800.0,24.3153,24.3153,24.2461,24.2769,100800.0
2014-07-29 11:10:00,31.54,31.64,31.51,31.6,145000.0,24.2769,24.3538,24.2538,24.323,145000.0
2014-07-29 11:20:00,31.59,31.61,31.5,31.5,124400.0,24.3153,24.3307,24.2461,24.2461,124400.0
2014-07-29 11:30:00,31.5,31.5,31.35,31.35,164000.0,24.2461,24.2461,24.1306,24.1306,164000.0
2014-07-29 11:40:00,31.35,31.52,31.35,31.52,109400.0,24.1306,24.2615,24.1306,24.2615,109400.0
2014-07-29 11:50:00,31.52,31.56,31.51,31.55,92200.0,24.2615,24.2923,24.2538,24.2846,92200.0
2014-07-29 12:00:00,31.55,31.55,31.52,31.53,55600.0,24.2846,24.2846,24.2615,24.2692,55600.0
2014-07-29 12:10:00,31.53,31.61,31.52,31.58,102000.0,24.2692,24.3307,24.2615,24.3077,102000.0
2014-07-29 12:20:00,31.58,31.61,31.55,31.56,54000.0,24.3077,24.3307,24.2846,24.2923,54000.0
2014-07-29 12:30:00,31.56,31.61,31.56,31.61,77600.0,24.2923,24.3307,24.2923,24.3307,77600.0
2014-07-29 12:40:00,31.61,31.61,31.58,31.61,45800.0,24.3307,24.3307,24.3077,24.3307,45800.0
2014-07-29 12:50:00,31.61,31.63,31.6,31.63,38000.0,24.3307,24.3461,24.323,24.3461,38000.0
2014-07-29 13:00:00,31.63,31.64,31.56,31.64,82400.0,24.3461,24.3538,24.2923,24.3538,82400.0
2014-07-29 13:10:00,31.63,31.63,31.58,31.59,32600.0,24.3461,24.3461,24.3077,24.3153,32600.0
2014-07-29 13:20:00,31.59,31.67,31.59,31.66,34000.0,24.3153,24.3769,24.3153,24.3692,34000.0
2014-07-29 13:30:00,31.66,31.68,31.65,31.66,52200.0,24.3692,24.3846,24.3615,24.3692,52200.0
2014-07-29 13:40:00,31.66,31.68,31.66,31.68,36400.0,24.3692,24.3846,24.3692,24.3846,36400.0
2014-07-29 13:50:00,31.68,31.72,31.67,31.69,41800.0,24.3846,24.4154,24.3769,24.3923,41800.0
2014-07-29 14:00:00,31.7,31.72,31.68,31.7,54200.0,24.4,24.4154,24.3846,24.4,54200.0
2014-07-29 14:10:00,31.7,31.75,31.69,31.69,58400.0,24.4,24.4385,24.3923,24.3923,58400.0
2014-07-29 14:20:00,31.68,31.7,31.64,31.68,128400.0,24.3846,24.4,24.3538,24.3846,128400.0
2014-07-29 14:30:00,31.68,31.7,31.67,31.68,80600.0,24.3846,24.4,24.3769,24.3846,80600.0
2014-07-29 14:40:00,31.68,31.73,31.68,31.73,96000.0,24.3846,24.4231,24.3846,24.4231,96000.0
2014-07-29 14:50:00,31.73,31.74,31.69,31.7,73400.0,24.4231,24.4308,24.3923,24.4,73400.0
2014-07-29 15:00:00,31.68,31.71,31.67,31.68,102600.0,24.3846,24.4077,24.3769,24.3846,102600.0
2014-07-29 15:10:00,31.68,31.7,31.68,31.68,76200.0,24.3846,24.4,24.3846,24.3846,76200.0
2014-07-29 15:20:00,31.68,31.7,31.64,31.65,141600.0,24.3846,24.4,24.3538,24.3615,141600.0
2014-07-29 15:30:00,31.64,31.65,31.58,31.64,146400.0,24.3538,24.3615,24.3077,24.3538,146400.0
2014-07-29 15:40:00,31.65,31.65,31.58,31.63,262400.0,24.3615,24.3615,24.3077,24.3461,262400.0
2014-07-29 15:50:00,31.63,31.63,31.57,31.58,391000.0,24.3461,24.3461,24.3,24.3077,391000.0
2014-07-30 09:30:00,30.69,30.84,30.38,30.4,773000.0,23.6226,23.7381,23.384,23.3994,773000.0
2014-07-30 09:40:00,30.38,30.9,30.36,30.7,533800.0,23.384,23.7842,23.3686,23.6303,533800.0
2014-07-30 09:50:00,30.7,30.75,30.63,30.7,320600.0,23.6303,23.6688,23.5764,23.6303,320600.0
2014-07-30 10:00:00,30.7,30.71,30.51,30.51,306600.0,23.6303,23.638,23.4841,23.4841,306600.0
2014-07-30 10:10:00,30.51,30.72,30.5,30.69,228600.0,23.4841,23.6457,23.4764,23.6226,228600.0
2014-07-30 10:20:00,30.69,30.89,30.68,30.85,184400.0,23.6226,23.7765,23.6149,23.7458,184400.0
2014-07-30 10:30:00,30.85,30.85,30.66,30.66,182000.0,23.7458,23.7458,23.5995,23.5995,182000.0
2014-07-30 10:40:00,30.66,30.69,30.5,30.51,228800.0,23.5995,23.6226,23.4764,23.4841,228800.0
2014-07-30 10:50:00,30.51,30.52,30.39,30.41,226000.0,23.4841,23.4918,23.3917,23.4071,226000.0
2014-07-30 11:00:00,30.4,30.41,30.3,30.36,279600.0,23.3994,23.4071,23.3224,23.3686,279600.0
2014-07-30 11:10:00,30.35,30.43,30.33,30.38,212600.0,23.3609,23.4225,23.3455,23.384,212600.0
2014-07-30 11:20:00,30.38,30.44,30.35,30.43,128600.0,23.384,23.4302,23.3609,23.4225,128600.0
2014-07-30 11:30:00,30.42,30.42,30.33,30.33,83200.0,23.4148,23.4148,23.3455,23.3455,83200.0
2014-07-30 11:40:00,30.33,30.4,30.33,30.35,118800.0,23.3455,23.3994,23.3455,23.3609,118800.0
2014-07-30 11:50:00,30.36,30.37,30.31,30.32,65600.0,23.3686,23.3763,23.3301,23.3378,65600.0
2014-07-30 12:00:00,30.33,30.36,30.31,30.32,90000.0,23.3455,23.3686,23.3301,23.3378,90000.0
2014-07-30 12:10:00,30.32,30.43,30.31,30.31,134800.0,23.3378,23.4225,23.3301,23.3301,134800.0
2014-07-30 12:20:00,30.31,30.35,30.3,30.31,73600.0,23.3301,23.3609,23.3224,23.3301,73600.0
2014-07-30 12:30:00,30.31,30.38,30.27,30.38,172200.0,23.3301,23.384,23.2993,23.384,172200.0
2014-07-30 12:40:00,30.38,30.5,30.38,30.48,133800.0,23.384,23.4764,23.384,23.461,133800.0
2014-07-30 12:50:00,30.48,30.49,30.46,30.48,75200.0,23.461,23.4687,23.4456,23.461,75200.0
2014-07-30 13:00:00,30.48,30.49,30.4,30.41,76200.0,23.461,23.4687,23.3994,23.4071,76200.0
2014-07-30 13:10:00,30.41,30.47,30.41,30.46,55200.0,23.4071,23.4533,23.4071,23.4456,55200.0
2014-07-30 13:20:00,30.46,30.48,30.42,30.43,81200.0,23.4456,23.461,23.4148,23.4225,81200.0
2014-07-30 13:30:00,30.43,30.49,30.4,30.46,107200.0,23.4225,23.4687,23.3994,23.4456,107200.0
2014-07-30 13:40:00,30.46,30.61,30.46,30.61,101400.0,23.4456,23.561,23.4456,23.561,101400.0
2014-07-30 13:50:00,30.61,30.7,30.59,30.64,122400.0,23.561,23.6303,23.5456,23.5841,122400.0
2014-07-30 14:00:00,30.65,30.78,30.58,30.78,130000.0,23.5918,23.6919,23.5379,23.6919,130000.0
2014-07-30 14:10:00,30.78,30.86,30.76,30.77,96000.0,23.6919,23.7535,23.6765,23.6842,96000.0
2014-07-30 14:20:00,30.77,30.78,30.66,30.67,311400.0,23.6842,23.6919,23.5995,23.6072,311400.0
2014-07-30 14:30:00,30.67,30.68,30.6,30.61,201800.0,23.6072,23.6149,23.5533,23.561,201800.0
2014-07-30 14:40:00,30.61,30.65,30.55,30.57,147600.0,23.561,23.5918,23.5148,23.5302,147600.0
2014-07-30 14:50:00,30.58,30.64,30.56,30.6,90800.0,23.5379,23.5841,23.5225,23.5533,90800.0
2014-07-30 15:00:00,30.61,30.61,30.54,30.55,112600.0,23.561,23.561,23.5071,23.5148,112600.0
2014-07-30 15:10:00,30.56,30.63,30.53,30.63,118200.0,23.5225,23.5764,23.4994,23.5764,118200.0
2014-07-30 15:20:00,30.62,30.65,30.6,30.63,105600.0,23.5687,23.5918,23.5533,23.5764,105600.0
2014-07-30 15:30:00,30.63,30.72,30.63,30.72,228800.0,23.5764,23.6457,23.5764,23.6457,228800.0
2014-07-30 15:40:00,30.72,30.75,30.71,30.73,467200.0,23.6457,23.6688,23.638,23.6534,467200.0
2014-07-30 15:50:00,30.73,30.73,30.67,30.7,405200.0,23.6534,23.6534,23.6072,23.6303,405200.0
2014-07-31 09:30:00,30.47,30.6,30.38,30.42,275200.0,23.4533,23.5533,23.384,23.4148,275200.0
2014-07-31 09:40:00,30.43,30.53,30.42,30.5,103400.0,23.4225,23.4994,23.4148,23.4764,103400.0
2014-07-31 09:50:00,30.5,30.55,30.46,30.47,80000.0,23.4764,23.5148,23.4456,23.4533,80000.0
2014-07-31 10:00:00,30.47,30.5,30.42,30.42,98400.0,23.4533,23.4764,23.4148,23.4148,98400.0
2014-07-31 10:10:00,30.42,30.5,30.41,30.48,98200.0,23.4148,23.4764,23.4071,23.461,98200.0
2014-07-31 10:20:00,30.48,30.48,30.33,30.34,83200.0,23.461,23.461,23.3455,23.3532,83200.0
2014-07-31 10:30:00,30.34,30.36,30.27,30.35,96000.0,23.3532,23.3686,23.2993,23.3609,96000.0
2014-07-31 10:40:00,30.34,30.36,30.31,30.33,69800.0,23.3532,23.3686,23.3301,23.3455,69800.0
2014-07-31 10:50:00,30.33,30.34,30.18,30.18,131600.0,23.3455,23.3532,23.23,23.23,131600.0
2014-07-31 11:00:00,30.18,30.27,30.18,30.25,104400.0,23.23,23.2993,23.23,23.2839,104400.0
2014-07-31 11:10:00,30.25,30.25,30.2,30.21,53600.0,23.2839,23.2839,23.2454,23.2531,53600.0
2014-07-31 11:20:00,30.21,30.24,30.18,30.18,55600.0,23.2531,23.2762,23.23,23.23,55600.0
2014-07-31 11:30:00,30.18,30.21,30.17,30.21,57200.0,23.23,23.2531,23.2224,23.2531,57200.0
2014-07-31 11:40:00,30.21,30.25,30.18,30.2,49200.0,23.2531,23.2839,23.23,23.2454,49200.0
2014-07-31 11:50:00,30.21,30.21,30.15,30.16,73400.0,23.2531,23.2531,23.207,23.2147,73400.0
2014-07-31 12:00:00,30.16,30.16,30.1,30.14,99400.0,23.2147,23.2147,23.1685,23.1993,99400.0
2014-07-31 12:10:00,30.13,30.13,30.06,30.07,87000.0,23.1916,23.1916,23.1377,23.1454,87000.0
2014-07-31 12:20:00,30.07,30.07,30.01,30.03,70200.0,23.1454,23.1454,23.0992,23.1146,70200.0
2014-07-31 12:30:00,30.04,30.09,30.04,30.09,134800.0,23.1223,23.1608,23.1223,23.1608,134800.0
2014-07-31 12:40:00,30.08,30.15,30.08,30.14,99000.0,23.1531,23.207,23.1531,23.1993,99000.0
2014-07-31 12:50:00,30.14,30.15,30.09,30.11,97800.0,23.1993,23.207,23.1608,23.1762,97800.0
2014-07-31 13:00:00,30.1,30.14,30.08,30.11,100600.0,23.1685,23.1993,23.1531,23.1762,100600.0
2014-07-31 13:10:00,30.11,30.11,30.07,30.07,72400.0,23.1762,23.1762,23.1454,23.1454,72400.0
2014-07-31 13:20:00,30.07,30.08,30.04,30.08,146600.0,23.1454,23.1531,23.1223,23.1531,146600.0
2014-07-31 13:30:00,30.08,30.17,30.06,30.15,161800.0,23.1531,23.2224,23.1377,23.207,161800.0
2014-07-31 13:40:00,30.16,30.18,30.07,30.09,123000.0,23.2147,23.23,23.1454,23.1608,123000.0
2014-07-31 13:50:00,30.1,30.11,30.05,30.07,76800.0,23.1685,23.1762,23.13,23.1454,76800.0
2014-07-31 14:00:00,30.07,30.1,30.04,30.06,315600.0,23.1454,23.1685,23.1223,23.1377,315600.0
2014-07-31 14:10:00,30.06,30.07,30.03,30.03,69800.0,23.1377,23.1454,23.1146,23.1146,69800.0
2014-07-31 14:20:00,30.03,30.06,30.03,30.06,69600.0,23.1146,23.1377,23.1146,23.1377,69600.0
2014-07-31 14:30:00,30.06,30.08,30.03,30.03,78600.0,23.1377,23.1531,23.1146,23.1146,78600.0
2014-07-31 14:40:00,30.02,30.03,29.93,29.96,255800.0,23.1069,23.1146,23.0376,23.0607,255800.0
2014-07-31 14:50:00,29.96,29.99,29.94,29.96,174600.0,23.0607,23.0838,23.0453,23.0607,174600.0
2014-07-31 15:00:00,29.95,30.02,29.94,29.96,113200.0,23.053,23.1069,23.0453,23.0607,113200.0
2014-07-31 15:10:00,29.95,29.96,29.87,29.87,169000.0,23.053,23.0607,22.9914,22.9914,169000.0
2014-07-31 15:20:00,29.87,29.89,29.82,29.88,171200.0,22.9914,23.0068,22.9529,22.9991,171200.0
2014-07-31 15:30:00,29.88,29.95,29.87,29.93,252400.0,22.9991,23.053,22.9914,23.0376,252400.0
2014-07-31 15:40:00,29.93,29.95,29.9,29.91,302000.0,23.0376,23.053,23.0145,23.0222,302000.0
2014-07-31 15:50:00,29.9,29.93,29.87,29.88,708800.0,23.0145,23.0376,22.9914,22.9991,708800.0
2014-08-01 09:30:00,29.64,29.76,29.25,29.7,729600.0,22.8144,22.9068,22.5142,22.8606,729600.0
2014-08-01 09:40:00,29.7,29.72,29.61,29.72,218200.0,22.8606,22.876,22.7913,22.876,218200.0
2014-08-01 09:50:00,29.72,29.78,29.69,29.72,177400.0,22.876,22.9222,22.8529,22.876,177400.0
2014-08-01 10:00:00,29.73,29.83,29.65,29.74,127800.0,22.8837,22.9606,22.8221,22.8914,127800.0
2014-08-01 10:10:00,29.75,29.75,29.67,29.7,157800.0,22.8991,22.8991,22.8375,22.8606,157800.0
2014-08-01 10:20:00,29.71,29.79,29.7,29.79,55200.0,22.8683,22.9299,22.8606,22.9299,55200.0
2014-08-01 10:30:00,29.8,29.82,29.74,29.75,83400.0,22.9376,22.9529,22.8914,22.8991,83400.0
2014-08-01 10:40:00,29.75,29.79,29.69,29.7,128000.0,22.8991,22.9299,22.8529,22.8606,128000.0
2014-08-01 10:50:00,29.7,29.74,29.68,29.73,171600.0,22.8606,22.8914,22.8452,22.8837,171600.0
2014-08-01 11:00:00,29.72,29.73,29.65,29.66,260400.0,22.876,22.8837,22.8221,22.8298,260400.0
2014-08-01 11:10:00,29.67,29.68,29.6,29.61,109400.0,22.8375,22.8452,22.7836,22.7913,109400.0
2014-08-01 11:20:00,29.61,29.63,29.57,29.61,110000.0,22.7913,22.8067,22.7605,22.7913,110000.0
2014-08-01 11:30:00,29.61,29.64,29.5,29.51,122800.0,22.7913,22.8144,22.7066,22.7143,122800.0
2014-08-01 11:40:00,29.52,29.57,29.5,29.52,88400.0,22.722,22.7605,22.7066,22.722,88400.0
2014-08-01 11:50:00,29.51,29.52,29.46,29.52,157200.0,22.7143,22.722,22.6759,22.722,157200.0
2014-08-01 12:00:00,29.51,29.56,29.48,29.48,117000.0,22.7143,22.7528,22.6912,22.6912,117000.0
2014-08-01 12:10:00,29.49,29.54,29.46,29.53,102400.0,22.6989,22.7374,22.6759,22.7297,102400.0
2014-08-01 12:20:00,29.54,29.54,29.48,29.49,84400.0,22.7374,22.7374,22.6912,22.6989,84400.0
2014-08-01 12:30:00,29.49,29.52,29.48,29.49,80800.0,22.6989,22.722,22.6912,22.6989,80800.0
2014-08-01 12:40:00,29.49,29.5,29.46,29.46,109000.0,22.6989,22.7066,22.6759,22.6759,109000.0
2014-08-01 12:50:00,29.46,29.57,29.46,29.54,54800.0,22.6759,22.7605,22.6759,22.7374,54800.0
2014-08-01 13:00:00,29.55,29.56,29.49,29.5,110200.0,22.7451,22.7528,22.6989,22.7066,110200.0
2014-08-01 13:10:00,29.51,29.53,29.49,29.53,54800.0,22.7143,22.7297,22.6989,22.7297,54800.0
2014-08-01 13:20:00,29.53,29.61,29.51,29.61,94600.0,22.7297,22.7913,22.7143,22.7913,94600.0
2014-08-01 13:30:00,29.61,29.62,29.54,29.57,87000.0,22.7913,22.799,22.7374,22.7605,87000.0
2014-08-01 13:40:00,29.57,29.58,29.53,29.57,54400.0,22.7605,22.7682,22.7297,22.7605,54400.0
2014-08-01 13:50:00,29.57,29.59,29.54,29.58,96200.0,22.7605,22.7759,22.7374,22.7682,96200.0
2014-08-01 14:00:00,29.58,29.6,29.5,29.54,257800.0,22.7682,22.7836,22.7066,22.7374,257800.0
2014-08-01 14:10:00,29.54,29.62,29.54,29.62,61600.0,22.7374,22.799,22.7374,22.799,61600.0
2014-08-01 14:20:00,29.62,29.63,29.56,29.57,57600.0,22.799,22.8067,22.7528,22.7605,57600.0
2014-08-01 14:30:00,29.57,29.6,29.57,29.59,99800.0,22.7605,22.7836,22.7605,22.7759,99800.0
2014-08-01 14:40:00,29.59,29.61,29.57,29.58,88000.0,22.7759,22.7913,22.7605,22.7682,88000.0
2014-08-01 14:50:00,29.58,29.59,29.57,29.57,101200.0,22.7682,22.7759,22.7605,22.7605,101200.0
2014-08-01 15:00:00,29.57,29.6,29.55,29.59,100200.0,22.7605,22.7836,22.7451,22.7759,100200.0
2014-08-01 15:10:00,29.6,29.61,29.57,29.6,53200.0,22.7836,22.7913,22.7605,22.7836,53200.0
2014-08-01 15:20:00,29.61,29.63,29.58,29.59,94000.0,22.7913,22.8067,22.7682,22.7759,94000.0
2014-08-01 15:30:00,29.59,29.65,29.59,29.64,193200.0,22.7759,22.8221,22.7759,22.8144,193200.0
2014-08-01 15:40:00,29.64,29.66,29.59,29.6,159400.0,22.8144,22.8298,22.7759,22.7836,159400.0
2014-08-01 15:50:00,29.59,29.59,29.54,29.56,332400.0,22.7759,22.7759,22.7374,22.7528,332400.0
2014-08-04 09:30:00,29.56,29.59,29.45,29.54,179200.0,22.7528,22.7759,22.6682,22.7374,179200.0
2014-08-04 09:40:00,29.54,29.57,29.52,29.54,88400.0,22.7374,22.7605,22.722,22.7374,88400.0
2014-08-04 09:50:00,29.54,29.55,29.49,29.5,94600.0,22.7374,22.7451,22.6989,22.7066,94600.0
2014-08-04 10:00:00,29.5,29.5,29.47,29.47,120000.0,22.7066,22.7066,22.6835,22.6835,120000.0
2014-08-04 10:10:00,29.47,29.48,29.41,29.42,90400.0,22.6835,22.6912,22.6374,22.6451,90400.0
2014-08-04 10:20:00,29.41,29.44,29.4,29.41,78800.0,22.6374,22.6605,22.6297,22.6374,78800.0
2014-08-04 10:30:00,29.41,29.42,29.35,29.35,73600.0,22.6374,22.6451,22.5912,22.5912,73600.0
2014-08-04 10:40:00,29.35,29.4,29.35,29.4,86000.0,22.5912,22.6297,22.5912,22.6297,86000.0
2014-08-04 10:50:00,29.4,29.41,29.31,29.31,70400.0,22.6297,22.6374,22.5604,22.5604,70400.0
2014-08-04 11:00:00,29.31,29.33,29.28,29.32,88600.0,22.5604,22.5758,22.5373,22.5681,88600.0
2014-08-04 11:10:00,29.32,29.39,29.3,29.37,90400.0,22.5681,22.622,22.5527,22.6066,90400.0
2014-08-04 11:20:00,29.36,29.4,29.35,29.37,94400.0,22.5989,22.6297,22.5912,22.6066,94400.0
2014-08-04 11:30:00,29.36,29.41,29.36,29.38,47600.0,22.5989,22.6374,22.5989,22.6143,47600.0
2014-08-04 11:40:00,29.38,29.39,29.34,29.36,56400.0,22.6143,22.622,22.5835,22.5989,56400.0
2014-08-04 11:50:00,29.36,29.38,29.35,29.38,45600.0,22.5989,22.6143,22.5912,22.6143,45600.0
2014-08-04 12:00:00,29.38,29.38,29.34,29.35,46800.0,22.6143,22.6143,22.5835,22.5912,46800.0
2014-08-04 12:10:00,29.35,29.36,29.33,29.36,46200.0,22.5912,22.5989,22.5758,22.5989,46200.0
2014-08-04 12:20:00,29.36,29.42,29.34,29.39,104800.0,22.5989,22.6451,22.5835,22.622,104800.0
2014-08-04 12:30:00,29.39,29.4,29.3,29.31,100200.0,22.622,22.6297,22.5527,22.5604,100200.0
2014-08-04 12:40:00,29.3,29.34,29.3,29.32,63800.0,22.5527,22.5835,22.5527,22.5681,63800.0
2014-08-04 12:50:00,29.32,29.35,29.3,29.32,110400.0,22.5681,22.5912,22.5527,22.5681,110400.0
2014-08-04 13:00:00,29.32,29.34,29.32,29.32,34400.0,22.5681,22.5835,22.5681,22.5681,34400.0
2014-08-04 13:10:00,29.32,29.32,29.26,29.3,71000.0,22.5681,22.5681,22.5219,22.5527,71000.0
2014-08-04 13:20:00,29.31,29.35,29.31,29.33,41000.0,22.5604,22.5912,22.5604,22.5758,41000.0
2014-08-04 13:30:00,29.34,29.38,29.33,29.36,48200.0,22.5835,22.6143,22.5758,22.5989,48200.0
2014-08-04 13:40:00,29.36,29.4,29.35,29.39,45600.0,22.5989,22.6297,22.5912,22.622,45600.0
2014-08-04 13:50:00,29.4,29.4,29.36,29.36,94400.0,22.6297,22.6297,22.5989,22.5989,94400.0
2014-08-04 14:00:00,29.36,29.4,29.36,29.38,34000.0,22.5989,22.6297,22.5989,22.6143,34000.0
2014-08-04 14:10:00,29.38,29.39,29.36,29.39,62200.0,22.6143,22.622,22.5989,22.622,62200.0
2014-08-04 14:20:00,29.38,29.38,29.34,29.34,65800.0,22.6143,22.6143,22.5835,22.5835,65800.0
2014-08-04 14:30:00,29.35,29.4,29.35,29.4,50400.0,22.5912,22.6297,22.5912,22.6297,50400.0
2014-08-04 14:40:00,29.4,29.41,29.38,29.41,144600.0,22.6297,22.6374,22.6143,22.6374,144600.0
2014-08-04 14:50:00,29.42,29.46,29.41,29.46,109600.0,22.6451,22.6759,22.6374,22.6759,109600.0
2014-08-04 15:00:00,29.46,29.46,29.43,29.46,89800.0,22.6759,22.6759,22.6528,22.6759,89800.0
2014-08-04 15:10:00,29.46,29.51,29.46,29.51,68200.0,22.6759,22.7143,22.6759,22.7143,68200.0
2014-08-04 15:20:00,29.5,29.53,29.5,29.52,67000.0,22.7066,22.7297,22.7066,22.722,67000.0
2014-08-04 15:30:00,29.52,29.57,29.52,29.55,80200.0,22.722,22.7605,22.722,22.7451,80200.0
2014-08-04 15:40:00,29.55,29.58,29.54,29.55,200000.0,22.7451,22.7682,22.7374,22.7451,200000.0
2014-08-04 15:50:00,29.56,29.56,29.52,29.52,393000.0,22.7528,22.7528,22.722,22.722,393000.0
2014-08-05 09:30:00,29.47,29.5,29.38,29.43,169000.0,22.6835,22.7066,22.6143,22.6528,169000.0
2014-08-05 09:40:00,29.44,29.49,29.36,29.38,110000.0,22.6605,22.6989,22.5989,22.6143,110000.0
2014-08-05 09:50:00,29.38,29.41,29.33,29.41,69400.0,22.6143,22.6374,22.5758,22.6374,69400.0
2014-08-05 10:00:00,29.41,29.48,29.38,29.48,130400.0,22.6374,22.6912,22.6143,22.6912,130400.0
2014-08-05 10:10:00,29.48,29.52,29.45,29.5,97000.0,22.6912,22.722,22.6682,22.7066,97000.0
2014-08-05 10:20:00,29.5,29.61,29.5,29.61,99000.0,22.7066,22.7913,22.7066,22.7913,99000.0
2014-08-05 10:30:00,29.62,29.65,29.57,29.6,72600.0,22.799,22.8221,22.7605,22.7836,72600.0
2014-08-05 10:40:00,29.6,29.61,29.55,29.59,30400.0,22.7836,22.7913,22.7451,22.7759,30400.0
2014-08-05 10:50:00,29.59,29.59,29.5,29.52,55200.0,22.7759,22.7759,22.7066,22.722,55200.0
2014-08-05 11:00:00,29.53,29.53,29.47,29.49,62000.0,22.7297,22.7297,22.6835,22.6989,62000.0
2014-08-05 11:10:00,29.5,29.58,29.49,29.56,50000.0,22.7066,22.7682,22.6989,22.7528,50000.0
2014-08-05 11:20:00,29.56,29.58,29.48,29.48,50200.0,22.7528,22.7682,22.6912,22.6912,50200.0
2014-08-05 11:30:00,29.49,29.52,29.47,29.47,81200.0,22.6989,22.722,22.6835,22.6835,81200.0
2014-08-05 11:40:00,29.47,29.5,29.46,29.47,54600.0,22.6835,22.7066,22.6759,22.6835,54600.0
2014-08-05 11:50:00,29.46,29.48,29.43,29.45,41800.0,22.6759,22.6912,22.6528,22.6682,41800.0
2014-08-05 12:00:00,29.44,29.47,29.43,29.44,54400.0,22.6605,22.6835,22.6528,22.6605,54400.0
2014-08-05 12:10:00,29.44,29.46,29.43,29.46,34800.0,22.6605,22.6759,22.6528,22.6759,34800.0
2014-08-05 12:20:00,29.46,29.46,29.39,29.43,54200.0,22.6759,22.6759,22.622,22.6528,54200.0
2014-08-05 12:30:00,29.43,29.47,29.41,29.43,47600.0,22.6528,22.6835,22.6374,22.6528,47600.0
2014-08-05 12:40:00,29.43,29.48,29.43,29.46,78200.0,22.6528,22.6912,22.6528,22.6759,78200.0
2014-08-05 12:50:00,29.46,29.47,29.45,29.45,37000.0,22.6759,22.6835,22.6682,22.6682,37000.0
2014-08-05 13:00:00,29.45,29.51,29.45,29.49,50200.0,22.6682,22.7143,22.6682,22.6989,50200.0
2014-08-05 13:10:00,29.5,29.53,29.49,29.52,39600.0,22.7066,22.7297,22.6989,22.722,39600.0
2014-08-05 13:20:00,29.52,29.53,29.49,29.5,49000.0,22.722,22.7297,22.6989,22.7066,49000.0
2014-08-05 13:30:00,29.51,29.51,29.34,29.34,52600.0,22.7143,22.7143,22.5835,22.5835,52600.0
2014-08-05 13:40:00,29.34,29.38,29.27,29.33,89600.0,22.5835,22.6143,22.5296,22.5758,89600.0
2014-08-05 13:50:00,29.32,29.36,29.3,29.31,58000.0,22.5681,22.5989,22.5527,22.5604,58000.0
2014-08-05 14:00:00,29.31,29.33,29.25,29.26,110200.0,22.5604,22.5758,22.5142,22.5219,110200.0
2014-08-05 14:10:00,29.27,29.34,29.27,29.34,123200.0,22.5296,22.5835,22.5296,22.5835,123200.0
2014-08-05 14:20:00,29.34,29.4,29.34,29.39,80400.0,22.5835,22.6297,22.5835,22.622,80400.0
2014-08-05 14:30:00,29.38,29.4,29.36,29.36,47600.0,22.6143,22.6297,22.5989,22.5989,47600.0
2014-08-05 14:40:00,29.36,29.38,29.34,29.36,51400.0,22.5989,22.6143,22.5835,22.5989,51400.0
2014-08-05 14:50:00,29.36,29.36,29.33,29.34,71600.0,22.5989,22.5989,22.5758,22.5835,71600.0
2014-08-05 15:00:00,29.33,29.34,29.29,29.29,82400.0,22.5758,22.5835,22.545,22.545,82400.0
2014-08-05 15:10:00,29.29,29.36,29.29,29.36,96000.0,22.545,22.5989,22.545,22.5989,96000.0
2014-08-05 15:20:00,29.36,29.39,29.33,29.33,112600.0,22.5989,22.622,22.5758,22.5758,112600.0
2014-08-05 15:30:00,29.34,29.43,29.34,29.38,101000.0,22.5835,22.6528,22.5835,22.6143,101000.0
2014-08-05 15:40:00,29.39,29.4,29.34,29.36,134600.0,22.622,22.6297,22.5835,22.5989,134600.0
2014-08-05 15:50:00,29.36,29.38,29.33,29.33,269800.0,22.5989,22.6143,22.5758,22.5758,269800.0
2014-08-06 09:30:00,29.31,29.43,29.31,29.42,118600.0,22.5604,22.6528,22.5604,22.6451,118600.0
2014-08-06 09:40:00,29.41,29.5,29.41,29.48,50200.0,22.6374,22.7066,22.6374,22.6912,50200.0
2014-08-06 09:50:00,29.49,29.51,29.47,29.5,137000.0,22.6989,22.7143,22.6835,22.7066,137000.0
2014-08-06 10:00:00,29.5,29.6,29.5,29.56,58400.0,22.7066,22.7836,22.7066,22.7528,58400.0
2014-08-06 10:10:00,29.56,29.56,29.46,29.48,34200.0,22.7528,22.7528,22.6759,22.6912,34200.0
2014-08-06 10:20:00,29.48,29.6,29.48,29.59,52000.0,22.6912,22.7836,22.6912,22.7759,52000.0
2014-08-06 10:30:00,29.6,29.61,29.5,29.51,46000.0,22.7836,22.7913,22.7066,22.7143,46000.0
2014-08-06 10:40:00,29.51,29.54,29.49,29.53,39800.0,22.7143,22.7374,22.6989,22.7297,39800.0
2014-08-06 10:50:00,29.53,29.61,29.53,29.61,60400.0,22.7297,22.7913,22.7297,22.7913,60400.0
2014-08-06 11:00:00,29.59,29.61,29.57,29.58,44600.0,22.7759,22.7913,22.7605,22.7682,44600.0
2014-08-06 11:10:00,29.58,29.6,29.57,29.58,56000.0,22.7682,22.7836,22.7605,22.7682,56000.0
2014-08-06 11:20:00,29.59,29.59,29.55,29.56,75000.0,22.7759,22.7759,22.7451,22.7528,75000.0
2014-08-06 11:30:00,29.56,29.58,29.53,29.53,84600.0,22.7528,22.7682,22.7297,22.7297,84600.0
2014-08-06 11:40:00,29.53,29.58,29.52,29.57,85400.0,22.7297,22.7682,22.722,22.7605,85400.0
2014-08-06 11:50:00,29.57,29.59,29.56,29.59,21800.0,22.7605,22.7759,22.7528,22.7759,21800.0
2014-08-06 12:00:00,29.58,29.6,29.57,29.59,37600.0,22.7682,22.7836,22.7605,22.7759,37600.0
2014-08-06 12:10:00,29.59,29.59,29.5,29.53,60200.0,22.7759,22.7759,22.7066,22.7297,60200.0
2014-08-06 12:20:00,29.53,29.57,29.52,29.53,35800.0,22.7297,22.7605,22.722,22.7297,35800.0
2014-08-06 12:30:00,29.54,29.6,29.53,29.6,40800.0,22.7374,22.7836,22.7297,22.7836,40800.0
2014-08-06 12:40:00,29.59,29.6,29.54,29.54,12000.0,22.7759,22.7836,22.7374,22.7374,12000.0
2014-08-06 12:50:00,29.54,29.55,29.5,29.51,22000.0,22.7374,22.7451,22.7066,22.7143,22000.0
2014-08-06 13:00:00,29.5,29.53,29.48,29.49,38800.0,22.7066,22.7297,22.6912,22.6989,38800.0
2014-08-06 13:10:00,29.5,29.51,29.49,29.51,45000.0,22.7066,22.7143,22.6989,22.7143,45000.0
2014-08-06 13:20:00,29.5,29.5,29.48,29.48,42200.0,22.7066,22.7066,22.6912,22.6912,42200.0
2014-08-06 13:30:00,29.48,29.54,29.48,29.53,61200.0,22.6912,22.7374,22.6912,22.7297,61200.0
2014-08-06 13:40:00,29.53,29.53,29.49,29.5,46400.0,22.7297,22.7297,22.6989,22.7066,46400.0
2014-08-06 13:50:00,29.5,29.5,29.48,29.48,52400.0,22.7066,22.7066,22.6912,22.6912,52400.0
2014-08-06 14:00:00,29.48,29.5,29.47,29.5,53600.0,22.6912,22.7066,22.6835,22.7066,53600.0
2014-08-06 14:10:00,29.5,29.5,29.47,29.47,36000.0,22.7066,22.7066,22.6835,22.6835,36000.0
2014-08-06 14:20:00,29.47,29.49,29.46,29.49,25800.0,22.6835,22.6989,22.6759,22.6989,25800.0
2014-08-06 14:30:00,29.48,29.49,29.46,29.48,53800.0,22.6912,22.6989,22.6759,22.6912,53800.0
2014-08-06 14:40:00,29.48,29.53,29.48,29.51,66200.0,22.6912,22.7297,22.6912,22.7143,66200.0
2014-08-06 14:50:00,29.51,29.52,29.48,29.49,95000.0,22.7143,22.722,22.6912,22.6989,95000.0
2014-08-06 15:00:00,29.49,29.53,29.48,29.52,78200.0,22.6989,22.7297,22.6912,22.722,78200.0
2014-08-06 15:10:00,29.52,29.52,29.49,29.5,115800.0,22.722,22.722,22.6989,22.7066,115800.0
2014-08-06 15:20:00,29.5,29.52,29.49,29.5,99200.0,22.7066,22.722,22.6989,22.7066,99200.0
2014-08-06 15:30:00,29.5,29.52,29.49,29.51,130800.0,22.7066,22.722,22.6989,22.7143,130800.0
2014-08-06 15:40:00,29.5,29.52,29.5,29.5,99400.0,22.7066,22.722,22.7066,22.7066,99400.0
2014-08-06 15:50:00,29.5,29.52,29.5,29.5,296000.0,22.7066,22.722,22.7066,22.7066,296000.0
2014-08-07 09:30:00,29.61,29.78,29.61,29.68,162400.0,22.7913,22.9222,22.7913,22.8452,162400.0
2014-08-07 09:40:00,29.68,29.7,29.58,29.59,75600.0,22.8452,22.8606,22.7682,22.7759,75600.0
2014-08-07 09:50:00,29.59,29.61,29.57,29.59,101000.0,22.7759,22.7913,22.7605,22.7759,101000.0
2014-08-07 10:00:00,29.59,29.61,29.56,29.61,59600.0,22.7759,22.7913,22.7528,22.7913,59600.0
2014-08-07 10:10:00,29.6,29.6,29.52,29.52,66400.0,22.7836,22.7836,22.722,22.722,66400.0
2014-08-07 10:20:00,29.54,29.54,29.5,29.52,44400.0,22.7374,22.7374,22.7066,22.722,44400.0
2014-08-07 10:30:00,29.51,29.56,29.49,29.55,50000.0,22.7143,22.7528,22.6989,22.7451,50000.0
2014-08-07 10:40:00,29.55,29.57,29.46,29.48,175800.0,22.7451,22.7605,22.6759,22.6912,175800.0
2014-08-07 10:50:00,29.48,29.5,29.41,29.49,91200.0,22.6912,22.7066,22.6374,22.6989,91200.0
2014-08-07 11:00:00,29.48,29.49,29.43,29.49,189800.0,22.6912,22.6989,22.6528,22.6989,189800.0
2014-08-07 11:10:00,29.49,29.5,29.43,29.48,96600.0,22.6989,22.7066,22.6528,22.6912,96600.0
2014-08-07 11:20:00,29.48,29.51,29.45,29.45,37200.0,22.6912,22.7143,22.6682,22.6682,37200.0
2014-08-07 11:30:00,29.45,29.49,29.43,29.45,118800.0,22.6682,22.6989,22.6528,22.6682,118800.0
2014-08-07 11:40:00,29.46,29.46,29.4,29.43,100000.0,22.6759,22.6759,22.6297,22.6528,100000.0
2014-08-07 11:50:00,29.43,29.45,29.4,29.44,40200.0,22.6528,22.6682,22.6297,22.6605,40200.0
2014-08-07 12:00:00,29.44,29.48,29.42,29.47,39800.0,22.6605,22.6912,22.6451,22.6835,39800.0
2014-08-07 12:10:00,29.48,29.48,29.38,29.4,58000.0,22.6912,22.6912,22.6143,22.6297,58000.0
2014-08-07 12:20:00,29.39,29.43,29.36,29.41,78000.0,22.622,22.6528,22.5989,22.6374,78000.0
2014-08-07 12:30:00,29.4,29.41,29.34,29.38,102600.0,22.6297,22.6374,22.5835,22.6143,102600.0
2014-08-07 12:40:00,29.37,29.43,29.36,29.43,66800.0,22.6066,22.6528,22.5989,22.6528,66800.0
2014-08-07 12:50:00,29.42,29.45,29.41,29.45,37000.0,22.6451,22.6682,22.6374,22.6682,37000.0
2014-08-07 13:00:00,29.46,29.52,29.46,29.5,38400.0,22.6759,22.722,22.6759,22.7066,38400.0
2014-08-07 13:10:00,29.5,29.51,29.48,29.49,25400.0,22.7066,22.7143,22.6912,22.6989,25400.0
2014-08-07 13:20:00,29.48,29.48,29.45,29.46,52800.0,22.6912,22.6912,22.6682,22.6759,52800.0
2014-08-07 13:30:00,29.46,29.5,29.45,29.5,76400.0,22.6759,22.7066,22.6682,22.7066,76400.0
2014-08-07 13:40:00,29.5,29.53,29.5,29.5,27200.0,22.7066,22.7297,22.7066,22.7066,27200.0
2014-08-07 13:50:00,29.5,29.51,29.48,29.5,23000.0,22.7066,22.7143,22.6912,22.7066,23000.0
2014-08-07 14:00:00,29.51,29.51,29.45,29.48,54400.0,22.7143,22.7143,22.6682,22.6912,54400.0
2014-08-07 14:10:00,29.48,29.49,29.42,29.42,23400.0,22.6912,22.6989,22.6451,22.6451,23400.0
2014-08-07 14:20:00,29.42,29.43,29.4,29.42,33000.0,22.6451,22.6528,22.6297,22.6451,33000.0
2014-08-07 14:30:00,29.42,29.42,29.39,29.39,58000.0,22.6451,22.6451,22.622,22.622,58000.0
2014-08-07 14:40:00,29.4,29.41,29.38,29.38,34800.0,22.6297,22.6374,22.6143,22.6143,34800.0
2014-08-07 14:50:00,29.39,29.41,29.36,29.36,55000.0,22.622,22.6374,22.5989,22.5989,55000.0
2014-08-07 15:00:00,29.36,29.39,29.32,29.33,86200.0,22.5989,22.622,22.5681,22.5758,86200.0
2014-08-07 15:10:00,29.33,29.35,29.28,29.34,71600.0,22.5758,22.5912,22.5373,22.5835,71600.0
2014-08-07 15:20:00,29.33,29.34,29.29,29.33,78200.0,22.5758,22.5835,22.545,22.5758,78200.0
2014-08-07 15:30:00,29.33,29.37,29.3,29.36,159200.0,22.5758,22.6066,22.5527,22.5989,159200.0
2014-08-07 15:40:00,29.36,29.38,29.33,29.34,152600.0,22.5989,22.6143,22.5758,22.5835,152600.0
2014-08-07 15:50:00,29.34,29.39,29.34,29.35,203800.0,22.5835,22.622,22.5835,22.5912,203800.0
2014-08-08 09:30:00,29.4,29.49,29.28,29.3,92200.0,22.6297,22.6989,22.5373,22.5527,92200.0
2014-08-08 09:40:00,29.32,29.32,29.26,29.27,31000.0,22.5681,22.5681,22.5219,22.5296,31000.0
2014-08-08 09:50:00,29.27,29.36,29.27,29.32,54400.0,22.5296,22.5989,22.5296,22.5681,54400.0
2014-08-08 10:00:00,29.32,29.36,29.28,29.33,49600.0,22.5681,22.5989,22.5373,22.5758,49600.0
2014-08-08 10:10:00,29.34,29.34,29.3,29.33,38400.0,22.5835,22.5835,22.5527,22.5758,38400.0
2014-08-08 10:20:00,29.33,29.36,29.3,29.31,120200.0,22.5758,22.5989,22.5527,22.5604,120200.0
2014-08-08 10:30:00,29.31,29.36,29.3,29.35,81600.0,22.5604,22.5989,22.5527,22.5912,81600.0
2014-08-08 10:40:00,29.35,29.46,29.35,29.43,33200.0,22.5912,22.6759,22.5912,22.6528,33200.0
2014-08-08 10:50:00,29.43,29.43,29.37,29.38,62000.0,22.6528,22.6528,22.6066,22.6143,62000.0
2014-08-08 11:00:00,29.38,29.42,29.35,29.41,34600.0,22.6143,22.6451,22.5912,22.6374,34600.0
2014-08-08 11:10:00,29.42,29.47,29.41,29.42,32400.0,22.6451,22.6835,22.6374,22.6451,32400.0
2014-08-08 11:20:00,29.42,29.43,29.39,29.41,20600.0,22.6451,22.6528,22.622,22.6374,20600.0
2014-08-08 11:30:00,29.41,29.44,29.41,29.43,60400.0,22.6374,22.6605,22.6374,22.6528,60400.0
2014-08-08 11:40:00,29.43,29.43,29.39,29.4,65200.0,22.6528,22.6528,22.622,22.6297,65200.0
2014-08-08 11:50:00,29.4,29.41,29.36,29.4,49400.0,22.6297,22.6374,22.5989,22.6297,49400.0
2014-08-08 12:00:00,29.39,29.4,29.35,29.36,20800.0,22.622,22.6297,22.5912,22.5989,20800.0
2014-08-08 12:10:00,29.36,29.36,29.33,29.34,17600.0,22.5989,22.5989,22.5758,22.5835,17600.0
2014-08-08 12:20:00,29.34,29.35,29.32,29.33,29000.0,22.5835,22.5912,22.5681,22.5758,29000.0
2014-08-08 12:30:00,29.32,29.33,29.3,29.33,35600.0,22.5681,22.5758,22.5527,22.5758,35600.0
2014-08-08 12:40:00,29.32,29.34,29.32,29.33,27600.0,22.5681,22.5835,22.5681,22.5758,27600.0
2014-08-08 12:50:00,29.33,29.34,29.33,29.34,43000.0,22.5758,22.5835,22.5758,22.5835,43000.0
2014-08-08 13:00:00,29.33,29.36,29.33,29.36,31400.0,22.5758,22.5989,22.5758,22.5989,31400.0
2014-08-08 13:10:00,29.36,29.42,29.33,29.42,38400.0,22.5989,22.6451,22.5758,22.6451,38400.0
2014-08-08 13:20:00,29.43,29.49,29.42,29.48,37000.0,22.6528,22.6989,22.6451,22.6912,37000.0
2014-08-08 13:30:00,29.48,29.49,29.45,29.49,26000.0,22.6912,22.6989,22.6682,22.6989,26000.0
2014-08-08 13:40:00,29.49,29.54,29.49,29.54,106200.0,22.6989,22.7374,22.6989,22.7374,106200.0
2014-08-08 13:50:00,29.54,29.54,29.48,29.5,29200.0,22.7374,22.7374,22.6912,22.7066,29200.0
2014-08-08 14:00:00,29.5,29.54,29.5,29.52,35800.0,22.7066,22.7374,22.7066,22.722,35800.0
2014-08-08 14:10:00,29.53,29.53,29.47,29.49,19000.0,22.7297,22.7297,22.6835,22.6989,19000.0
2014-08-08 14:20:00,29.49,29.53,29.46,29.53,35600.0,22.6989,22.7297,22.6759,22.7297,35600.0
2014-08-08 14:30:00,29.53,29.56,29.52,29.53,37200.0,22.7297,22.7528,22.722,22.7297,37200.0
2014-08-08 14:40:00,29.53,29.55,29.5,29.54,96000.0,22.7297,22.7451,22.7066,22.7374,96000.0
2014-08-08 14:50:00,29.54,29.54,29.51,29.51,88200.0,22.7374,22.7374,22.7143,22.7143,88200.0
2014-08-08 15:00:00,29.5,29.5,29.47,29.47,72000.0,22.7066,22.7066,22.6835,22.6835,72000.0
2014-08-08 15:10:00,29.47,29.49,29.46,29.49,32200.0,22.6835,22.6989,22.6759,22.6989,32200.0
2014-08-08 15:20:00,29.48,29.55,29.48,29.54,63400.0,22.6912,22.7451,22.6912,22.7374,63400.0
2014-08-08 15:30:00,29.55,29.56,29.52,29.53,79600.0,22.7451,22.7528,22.722,22.7297,79600.0
2014-08-08 15:40:00,29.54,29.6,29.54,29.6,126400.0,22.7374,22.7836,22.7374,22.7836,126400.0
2014-08-08 15:50:00,29.6,29.61,29.58,29.59,207400.0,22.7836,22.7913,22.7682,22.7759,207400.0
2014-08-11 09:30:00,29.61,29.66,29.48,29.56,107800.0,22.7913,22.8298,22.6912,22.7528,107800.0
2014-08-11 09:40:00,29.56,29.56,29.43,29.45,33000.0,22.7528,22.7528,22.6528,22.6682,33000.0
2014-08-11 09:50:00,29.46,29.55,29.46,29.5,39800.0,22.6759,22.7451,22.6759,22.7066,39800.0
2014-08-11 10:00:00,29.51,29.58,29.51,29.58,28400.0,22.7143,22.7682,22.7143,22.7682,28400.0
2014-08-11 10:10:00,29.58,29.64,29.57,29.6,84600.0,22.7682,22.8144,22.7605,22.7836,84600.0
2014-08-11 10:20:00,29.6,29.61,29.57,29.6,111200.0,22.7836,22.7913,22.7605,22.7836,111200.0
2014-08-11 10:30:00,29.6,29.66,29.58,29.66,175000.0,22.7836,22.8298,22.7682,22.8298,175000.0
2014-08-11 10:40:00,29.66,29.68,29.65,29.66,70400.0,22.8298,22.8452,22.8221,22.8298,70400.0
2014-08-11 10:50:00,29.66,29.68,29.63,29.63,162200.0,22.8298,22.8452,22.8067,22.8067,162200.0
2014-08-11 11:00:00,29.63,29.68,29.62,29.67,73000.0,22.8067,22.8452,22.799,22.8375,73000.0
2014-08-11 11:10:00,29.67,29.71,29.65,29.71,138200.0,22.8375,22.8683,22.8221,22.8683,138200.0
2014-08-11 11:20:00,29.71,29.74,29.68,29.68,49400.0,22.8683,22.8914,22.8452,22.8452,49400.0
2014-08-11 11:30:00,29.68,29.69,29.64,29.65,28400.0,22.8452,22.8529,22.8144,22.8221,28400.0
2014-08-11 11:40:00,29.64,29.67,29.64,29.64,41400.0,22.8144,22.8375,22.8144,22.8144,41400.0
2014-08-11 11:50:00,29.65,29.67,29.64,29.67,38600.0,22.8221,22.8375,22.8144,22.8375,38600.0
2014-08-11 12:00:00,29.66,29.67,29.64,29.66,43600.0,22.8298,22.8375,22.8144,22.8298,43600.0
2014-08-11 12:10:00,29.66,29.68,29.65,29.66,32800.0,22.8298,22.8452,22.8221,22.8298,32800.0
2014-08-11 12:20:00,29.66,29.67,29.65,29.65,24200.0,22.8298,22.8375,22.8221,22.8221,24200.0
2014-08-11 12:30:00,29.65,29.68,29.64,29.67,38200.0,22.8221,22.8452,22.8144,22.8375,38200.0
2014-08-11 12:40:00,29.67,29.69,29.67,29.68,19600.0,22.8375,22.8529,22.8375,22.8452,19600.0
2014-08-11 12:50:00,29.68,29.7,29.67,29.68,25400.0,22.8452,22.8606,22.8375,22.8452,25400.0
2014-08-11 13:00:00,29.67,29.68,29.67,29.67,36400.0,22.8375,22.8452,22.8375,22.8375,36400.0
2014-08-11 13:10:00,29.68,29.68,29.66,29.67,30200.0,22.8452,22.8452,22.8298,22.8375,30200.0
2014-08-11 13:20:00,29.67,29.67,29.62,29.62,13600.0,22.8375,22.8375,22.799,22.799,13600.0
2014-08-11 13:30:00,29.63,29.66,29.63,29.65,21400.0,22.8067,22.8298,22.8067,22.8221,21400.0
2014-08-11 13:40:00,29.65,29.66,29.64,29.66,36800.0,22.8221,22.8298,22.8144,22.8298,36800.0
2014-08-11 13:50:00,29.66,29.68,29.6,29.61,50000.0,22.8298,22.8452,22.7836,22.7913,50000.0
2014-08-11 14:00:00,29.6,29.63,29.59,29.61,52800.0,22.7836,22.8067,22.7759,22.7913,52800.0
2014-08-11 14:10:00,29.61,29.61,29.58,29.6,25800.0,22.7913,22.7913,22.7682,22.7836,25800.0
2014-08-11 14:20:00,29.6,29.61,29.6,29.61,15200.0,22.7836,22.7913,22.7836,22.7913,15200.0
2014-08-11 14:30:00,29.61,29.61,29.6,29.61,36000.0,22.7913,22.7913,22.7836,22.7913,36000.0
2014-08-11 14:40:00,29.61,29.61,29.61,29.61,35000.0,22.7913,22.7913,22.7913,22.7913,35000.0
2014-08-11 14:50:00,29.61,29.61,29.6,29.61,52000.0,22.7913,22.7913,22.7836,22.7913,52000.0
2014-08-11 15:00:00,29.61,29.62,29.6,29.61,59000.0,22.7913,22.799,22.7836,22.7913,59000.0
2014-08-11 15:10:00,29.61,29.63,29.61,29.61,54400.0,22.7913,22.8067,22.7913,22.7913,54400.0
2014-08-11 15:20:00,29.61,29.61,29.6,29.6,60000.0,22.7913,22.7913,22.7836,22.7836,60000.0
2014-08-11 15:30:00,29.6,29.6,29.59,29.59,73600.0,22.7836,22.7836,22.7759,22.7759,73600.0
2014-08-11 15:40:00,29.59,29.6,29.57,29.59,172200.0,22.7759,22.7836,22.7605,22.7759,172200.0
2014-08-11 15:50:00,29.59,29.61,29.58,29.6,213600.0,22.7759,22.7913,22.7682,22.7836,213600.0
2014-08-12 09:30:00,29.53,29.7,29.53,29.7,74400.0,22.7297,22.8606,22.7297,22.8606,74400.0
2014-08-12 09:40:00,29.7,29.7,29.63,29.66,40600.0,22.8606,22.8606,22.8067,22.8298,40600.0
2014-08-12 09:50:00,29.67,29.67,29.59,29.64,39400.0,22.8375,22.8375,22.7759,22.8144,39400.0
2014-08-12 10:00:00,29.64,29.69,29.61,29.67,79600.0,22.8144,22.8529,22.7913,22.8375,79600.0
2014-08-12 10:10:00,29.66,29.73,29.65,29.72,73400.0,22.8298,22.8837,22.8221,22.876,73400.0
2014-08-12 10:20:00,29.72,29.73,29.7,29.71,58600.0,22.876,22.8837,22.8606,22.8683,58600.0
2014-08-12 10:30:00,29.7,29.72,29.68,29.71,112000.0,22.8606,22.876,22.8452,22.8683,112000.0
2014-08-12 10:40:00,29.7,29.72,29.62,29.62,31600.0,22.8606,22.876,22.799,22.799,31600.0
2014-08-12 10:50:00,29.61,29.65,29.61,29.64,33200.0,22.7913,22.8221,22.7913,22.8144,33200.0
2014-08-12 11:00:00,29.64,29.64,29.57,29.6,83400.0,22.8144,22.8144,22.7605,22.7836,83400.0
2014-08-12 11:10:00,29.6,29.61,29.58,29.61,23000.0,22.7836,22.7913,22.7682,22.7913,23000.0
2014-08-12 11:20:00,29.61,29.63,29.6,29.63,23200.0,22.7913,22.8067,22.7836,22.8067,23200.0
2014-08-12 11:30:00,29.62,29.63,29.6,29.62,28000.0,22.799,22.8067,22.7836,22.799,28000.0
2014-08-12 11:40:00,29.63,29.65,29.63,29.64,32400.0,22.8067,22.8221,22.8067,22.8144,32400.0
2014-08-12 11:50:00,29.64,29.66,29.62,29.62,44000.0,22.8144,22.8298,22.799,22.799,44000.0
2014-08-12 12:00:00,29.62,29.63,29.6,29.61,86000.0,22.799,22.8067,22.7836,22.7913,86000.0
2014-08-12 12:10:00,29.63,29.65,29.61,29.64,13800.0,22.8067,22.8221,22.7913,22.8144,13800.0
2014-08-12 12:20:00,29.64,29.67,29.63,29.65,106600.0,22.8144,22.8375,22.8067,22.8221,106600.0
2014-08-12 12:30:00,29.65,29.71,29.65,29.71,23000.0,22.8221,22.8683,22.8221,22.8683,23000.0
2014-08-12 12:40:00,29.71,29.74,29.7,29.72,48200.0,22.8683,22.8914,22.8606,22.876,48200.0
2014-08-12 12:50:00,29.71,29.71,29.68,29.68,19600.0,22.8683,22.8683,22.8452,22.8452,19600.0
2014-08-12 13:00:00,29.68,29.69,29.67,29.68,19400.0,22.8452,22.8529,22.8375,22.8452,19400.0
2014-08-12 13:10:00,29.68,29.68,29.67,29.68,19800.0,22.8452,22.8452,22.8375,22.8452,19800.0
2014-08-12 13:20:00,29.67,29.67,29.65,29.66,17600.0,22.8375,22.8375,22.8221,22.8298,17600.0
2014-08-12 13:30:00,29.66,29.66,29.62,29.63,45800.0,22.8298,22.8298,22.799,22.8067,45800.0
2014-08-12 13:40:00,29.63,29.64,29.61,29.62,30800.0,22.8067,22.8144,22.7913,22.799,30800.0
2014-08-12 13:50:00,29.62,29.65,29.61,29.63,53800.0,22.799,22.8221,22.7913,22.8067,53800.0
2014-08-12 14:00:00,29.64,29.64,29.59,29.6,53000.0,22.8144,22.8144,22.7759,22.7836,53000.0
2014-08-12 14:10:00,29.6,29.61,29.59,29.61,30600.0,22.7836,22.7913,22.7759,22.7913,30600.0
2014-08-12 14:20:00,29.61,29.61,29.56,29.58,61600.0,22.7913,22.7913,22.7528,22.7682,61600.0
2014-08-12 14:30:00,29.58,29.61,29.56,29.61,63400.0,22.7682,22.7913,22.7528,22.7913,63400.0
2014-08-12 14:40:00,29.61,29.62,29.58,29.59,38000.0,22.7913,22.799,22.7682,22.7759,38000.0
2014-08-12 14:50:00,29.59,29.6,29.57,29.58,44800.0,22.7759,22.7836,22.7605,22.7682,44800.0
2014-08-12 15:00:00,29.57,29.61,29.57,29.6,74000.0,22.7605,22.7913,22.7605,22.7836,74000.0
2014-08-12 15:10:00,29.6,29.64,29.59,29.63,170000.0,22.7836,22.8144,22.7759,22.8067,170000.0
2014-08-12 15:20:00,29.63,29.67,29.61,29.64,135400.0,22.8067,22.8375,22.7913,22.8144,135400.0
2014-08-12 15:30:00,29.63,29.67,29.63,29.66,159000.0,22.8067,22.8375,22.8067,22.8298,159000.0
2014-08-12 15:40:00,29.67,29.71,29.66,29.66,118000.0,22.8375,22.8683,22.8298,22.8298,118000.0
2014-08-12 15:50:00,29.66,29.67,29.65,29.66,146800.0,22.8298,22.8375,22.8221,22.8298,146800.0
2014-08-13 09:30:00,29.75,29.86,29.74,29.81,101800.0,22.8991,22.9837,22.8914,22.9453,101800.0
2014-08-13 09:40:00,29.82,29.82,29.68,29.71,40600.0,22.9529,22.9529,22.8452,22.8683,40600.0
2014-08-13 09:50:00,29.7,29.72,29.66,29.66,30800.0,22.8606,22.876,22.8298,22.8298,30800.0
2014-08-13 10:00:00,29.67,29.69,29.64,29.67,63000.0,22.8375,22.8529,22.8144,22.8375,63000.0
2014-08-13 10:10:00,29.66,29.66,29.63,29.63,61800.0,22.8298,22.8298,22.8067,22.8067,61800.0
2014-08-13 10:20:00,29.64,29.66,29.63,29.64,66800.0,22.8144,22.8298,22.8067,22.8144,66800.0
2014-08-13 10:30:00,29.63,29.67,29.63,29.66,77400.0,22.8067,22.8375,22.8067,22.8298,77400.0
2014-08-13 10:40:00,29.66,29.67,29.64,29.66,73800.0,22.8298,22.8375,22.8144,22.8298,73800.0
2014-08-13 10:50:00,29.66,29.68,29.64,29.66,55600.0,22.8298,22.8452,22.8144,22.8298,55600.0
2014-08-13 11:00:00,29.67,29.76,29.66,29.76,59400.0,22.8375,22.9068,22.8298,22.9068,59400.0
2014-08-13 11:10:00,29.77,29.78,29.75,29.77,45800.0,22.9145,22.9222,22.8991,22.9145,45800.0
2014-08-13 11:20:00,29.77,29.79,29.76,29.76,50400.0,22.9145,22.9299,22.9068,22.9068,50400.0
2014-08-13 11:30:00,29.76,29.78,29.73,29.74,155400.0,22.9068,22.9222,22.8837,22.8914,155400.0
2014-08-13 11:40:00,29.74,29.75,29.73,29.75,72200.0,22.8914,22.8991,22.8837,22.8991,72200.0
2014-08-13 11:50:00,29.75,29.77,29.75,29.77,62400.0,22.8991,22.9145,22.8991,22.9145,62400.0
2014-08-13 12:00:00,29.77,29.79,29.77,29.78,55200.0,22.9145,22.9299,22.9145,22.9222,55200.0
2014-08-13 12:10:00,29.78,29.82,29.78,29.81,147000.0,22.9222,22.9529,22.9222,22.9453,147000.0
2014-08-13 12:20:00,29.81,29.84,29.79,29.83,52000.0,22.9453,22.9683,22.9299,22.9606,52000.0
2014-08-13 12:30:00,29.84,29.84,29.8,29.8,69400.0,22.9683,22.9683,22.9376,22.9376,69400.0
2014-08-13 12:40:00,29.81,29.82,29.79,29.81,43200.0,22.9453,22.9529,22.9299,22.9453,43200.0
2014-08-13 12:50:00,29.82,29.82,29.8,29.81,16000.0,22.9529,22.9529,22.9376,22.9453,16000.0
2014-08-13 13:00:00,29.82,29.82,29.8,29.8,15200.0,22.9529,22.9529,22.9376,22.9376,15200.0
2014-08-13 13:10:00,29.81,29.81,29.79,29.79,49000.0,22.9453,22.9453,22.9299,22.9299,49000.0
2014-08-13 13:20:00,29.79,29.82,29.79,29.82,250400.0,22.9299,22.9529,22.9299,22.9529,250400.0
2014-08-13 13:30:00,29.81,29.83,29.81,29.82,12800.0,22.9453,22.9606,22.9453,22.9529,12800.0
2014-08-13 13:40:00,29.82,29.83,29.8,29.81,25000.0,22.9529,22.9606,22.9376,22.9453,25000.0
2014-08-13 13:50:00,29.81,29.81,29.78,29.78,22200.0,22.9453,22.9453,22.9222,22.9222,22200.0
2014-08-13 14:00:00,29.78,29.79,29.74,29.75,26400.0,22.9222,22.9299,22.8914,22.8991,26400.0
2014-08-13 14:10:00,29.75,29.79,29.75,29.79,104200.0,22.8991,22.9299,22.8991,22.9299,104200.0
2014-08-13 14:20:00,29.78,29.81,29.77,29.79,91400.0,22.9222,22.9453,22.9145,22.9299,91400.0
2014-08-13 14:30:00,29.79,29.8,29.79,29.79,16200.0,22.9299,22.9376,22.9299,22.9299,16200.0
2014-08-13 14:40:00,29.79,29.81,29.79,29.8,42400.0,22.9299,22.9453,22.9299,22.9376,42400.0
2014-08-13 14:50:00,29.8,29.81,29.8,29.81,34600.0,22.9376,22.9453,22.9376,22.9453,34600.0
2014-08-13 15:00:00,29.8,29.82,29.79,29.8,79000.0,22.9376,22.9529,22.9299,22.9376,79000.0
2014-08-13 15:10:00,29.8,29.82,29.8,29.81,46200.0,22.9376,22.9529,22.9376,22.9453,46200.0
2014-08-13 15:20:00,29.81,29.82,29.8,29.8,72400.0,22.9453,22.9529,22.9376,22.9376,72400.0
2014-08-13 15:30:00,29.8,29.81,29.79,29.79,89400.0,22.9376,22.9453,22.9299,22.9299,89400.0
2014-08-13 15:40:00,29.8,29.84,29.79,29.83,247000.0,22.9376,22.9683,22.9299,22.9606,247000.0
2014-08-13 15:50:00,29.83,29.84,29.81,29.82,253200.0,22.9606,22.9683,22.9453,22.9529,253200.0
2014-08-14 09:30:00,29.83,29.95,29.8,29.94,79400.0,22.9606,23.053,22.9376,23.0453,79400.0
2014-08-14 09:40:00,29.95,29.95,29.9,29.93,51600.0,23.053,23.053,23.0145,23.0376,51600.0
2014-08-14 09:50:00,29.93,29.98,29.92,29.98,80800.0,23.0376,23.0761,23.0299,23.0761,80800.0
2014-08-14 10:00:00,29.98,30.0,29.93,29.93,214800.0,23.0761,23.0915,23.0376,23.0376,214800.0
2014-08-14 10:10:00,29.93,30.0,29.93,29.99,90400.0,23.0376,23.0915,23.0376,23.0838,90400.0
2014-08-14 10:20:00,29.99,30.03,29.99,30.02,40400.0,23.0838,23.1146,23.0838,23.1069,40400.0
2014-08-14 10:30:00,30.02,30.04,30.0,30.01,50400.0,23.1069,23.1223,23.0915,23.0992,50400.0
2014-08-14 10:40:00,30.02,30.04,30.0,30.04,46200.0,23.1069,23.1223,23.0915,23.1223,46200.0
2014-08-14 10:50:00,30.04,30.04,29.97,29.98,46800.0,23.1223,23.1223,23.0684,23.0761,46800.0
2014-08-14 11:00:00,29.98,29.99,29.94,29.95,55400.0,23.0761,23.0838,23.0453,23.053,55400.0
2014-08-14 11:10:00,29.96,30.02,29.96,30.02,166200.0,23.0607,23.1069,23.0607,23.1069,166200.0
2014-08-14 11:20:00,30.02,30.05,30.0,30.04,33400.0,23.1069,23.13,23.0915,23.1223,33400.0
2014-08-14 11:30:00,30.04,30.06,30.04,30.04,42000.0,23.1223,23.1377,23.1223,23.1223,42000.0
2014-08-14 11:40:00,30.04,30.09,30.04,30.09,59600.0,23.1223,23.1608,23.1223,23.1608,59600.0
2014-08-14 11:50:00,30.08,30.09,30.06,30.09,51000.0,23.1531,23.1608,23.1377,23.1608,51000.0
2014-08-14 12:00:00,30.09,30.09,30.06,30.06,33400.0,23.1608,23.1608,23.1377,23.1377,33400.0
2014-08-14 12:10:00,30.07,30.07,30.04,30.05,17400.0,23.1454,23.1454,23.1223,23.13,17400.0
2014-08-14 12:20:00,30.05,30.06,30.03,30.04,25200.0,23.13,23.1377,23.1146,23.1223,25200.0
2014-08-14 12:30:00,30.04,30.05,30.03,30.04,22600.0,23.1223,23.13,23.1146,23.1223,22600.0
2014-08-14 12:40:00,30.04,30.05,30.03,30.05,23000.0,23.1223,23.13,23.1146,23.13,23000.0
2014-08-14 12:50:00,30.04,30.07,30.04,30.05,57200.0,23.1223,23.1454,23.1223,23.13,57200.0
2014-08-14 13:00:00,30.05,30.06,30.03,30.03,18000.0,23.13,23.1377,23.1146,23.1146,18000.0
2014-08-14 13:10:00,30.03,30.09,30.03,30.07,28000.0,23.1146,23.1608,23.1146,23.1454,28000.0
2014-08-14 13:20:00,30.08,30.09,30.05,30.06,13600.0,23.1531,23.1608,23.13,23.1377,13600.0
2014-08-14 13:30:00,30.06,30.06,30.04,30.04,17000.0,23.1377,23.1377,23.1223,23.1223,17000.0
2014-08-14 13:40:00,30.04,30.05,30.03,30.04,17200.0,23.1223,23.13,23.1146,23.1223,17200.0
2014-08-14 13:50:00,30.04,30.04,30.03,30.04,28000.0,23.1223,23.1223,23.1146,23.1223,28000.0
2014-08-14 14:00:00,30.04,30.05,30.02,30.02,27400.0,23.1223,23.13,23.1069,23.1069,27400.0
2014-08-14 14:10:00,30.02,30.03,30.01,30.02,15200.0,23.1069,23.1146,23.0992,23.1069,15200.0
2014-08-14 14:20:00,30.02,30.04,30.02,30.03,53800.0,23.1069,23.1223,23.1069,23.1146,53800.0
2014-08-14 14:30:00,30.03,30.07,30.03,30.05,20200.0,23.1146,23.1454,23.1146,23.13,20200.0
2014-08-14 14:40:00,30.05,30.07,30.05,30.06,64600.0,23.13,23.1454,23.13,23.1377,64600.0
2014-08-14 14:50:00,30.06,30.07,30.06,30.07,26800.0,23.1377,23.1454,23.1377,23.1454,26800.0
2014-08-14 15:00:00,30.07,30.08,30.06,30.06,29800.0,23.1454,23.1531,23.1377,23.1377,29800.0
2014-08-14 15:10:00,30.06,30.07,30.05,30.07,46200.0,23.1377,23.1454,23.13,23.1454,46200.0
2014-08-14 15:20:00,30.06,30.07,30.05,30.06,65800.0,23.1377,23.1454,23.13,23.1377,65800.0
2014-08-14 15:30:00,30.06,30.07,30.04,30.04,93800.0,23.1377,23.1454,23.1223,23.1223,93800.0
2014-08-14 15:40:00,30.04,30.04,30.02,30.03,83800.0,23.1223,23.1223,23.1069,23.1146,83800.0
2014-08-14 15:50:00,30.03,30.07,30.03,30.07,232400.0,23.1146,23.1454,23.1146,23.1454,232400.0
2014-08-15 09:30:00,30.17,30.21,30.08,30.08,340600.0,23.2224,23.2531,23.1531,23.1531,340600.0
2014-08-15 09:40:00,30.07,30.07,30.0,30.03,51200.0,23.1454,23.1454,23.0915,23.1146,51200.0
2014-08-15 09:50:00,30.03,30.1,30.03,30.06,43000.0,23.1146,23.1685,23.1146,23.1377,43000.0
2014-08-15 10:00:00,30.06,30.09,30.03,30.08,72000.0,23.1377,23.1608,23.1146,23.1531,72000.0
2014-08-15 10:10:00,30.08,30.09,30.06,30.07,81200.0,23.1531,23.1608,23.1377,23.1454,81200.0
2014-08-15 10:20:00,30.06,30.08,30.03,30.04,48200.0,23.1377,23.1531,23.1146,23.1223,48200.0
2014-08-15 10:30:00,30.04,30.08,30.04,30.06,30600.0,23.1223,23.1531,23.1223,23.1377,30600.0
2014-08-15 10:40:00,30.07,30.07,29.9,29.92,153400.0,23.1454,23.1454,23.0145,23.0299,153400.0
2014-08-15 10:50:00,29.91,29.92,29.74,29.85,156200.0,23.0222,23.0299,22.8914,22.976,156200.0
2014-08-15 11:00:00,29.84,29.89,29.82,29.89,119200.0,22.9683,23.0068,22.9529,23.0068,119200.0
2014-08-15 11:10:00,29.89,29.94,29.85,29.87,55200.0,23.0068,23.0453,22.976,22.9914,55200.0
2014-08-15 11:20:00,29.86,29.86,29.81,29.81,76000.0,22.9837,22.9837,22.9453,22.9453,76000.0
2014-08-15 11:30:00,29.82,29.85,29.81,29.85,49600.0,22.9529,22.976,22.9453,22.976,49600.0
2014-08-15 11:40:00,29.85,29.86,29.81,29.81,51400.0,22.976,22.9837,22.9453,22.9453,51400.0
2014-08-15 11:50:00,29.8,29.8,29.72,29.76,161200.0,22.9376,22.9376,22.876,22.9068,161200.0
2014-08-15 12:00:00,29.75,29.82,29.74,29.8,53000.0,22.8991,22.9529,22.8914,22.9376,53000.0
2014-08-15 12:10:00,29.8,29.82,29.78,29.82,171800.0,22.9376,22.9529,22.9222,22.9529,171800.0
2014-08-15 12:20:00,29.82,29.89,29.79,29.89,60000.0,22.9529,23.0068,22.9299,23.0068,60000.0
2014-08-15 12:30:00,29.89,29.89,29.83,29.87,43600.0,23.0068,23.0068,22.9606,22.9914,43600.0
2014-08-15 12:40:00,29.88,29.89,29.83,29.85,39400.0,22.9991,23.0068,22.9606,22.976,39400.0
2014-08-15 12:50:00,29.84,29.88,29.84,29.86,65000.0,22.9683,22.9991,22.9683,22.9837,65000.0
2014-08-15 13:00:00,29.86,29.89,29.85,29.89,52400.0,22.9837,23.0068,22.976,23.0068,52400.0
2014-08-15 13:10:00,29.89,29.91,29.88,29.89,26400.0,23.0068,23.0222,22.9991,23.0068,26400.0
2014-08-15 13:20:00,29.89,29.92,29.88,29.92,51400.0,23.0068,23.0299,22.9991,23.0299,51400.0
2014-08-15 13:30:00,29.93,29.93,29.91,29.93,212600.0,23.0376,23.0376,23.0222,23.0376,212600.0
2014-08-15 13:40:00,29.93,29.96,29.91,29.91,55400.0,23.0376,23.0607,23.0222,23.0222,55400.0
2014-08-15 13:50:00,29.91,29.93,29.88,29.89,132200.0,23.0222,23.0376,22.9991,23.0068,132200.0
2014-08-15 14:00:00,29.89,29.93,29.89,29.93,46200.0,23.0068,23.0376,23.0068,23.0376,46200.0
2014-08-15 14:10:00,29.93,29.95,29.92,29.95,62800.0,23.0376,23.053,23.0299,23.053,62800.0
2014-08-15 14:20:00,29.95,30.03,29.95,30.03,61800.0,23.053,23.1146,23.053,23.1146,61800.0
2014-08-15 14:30:00,30.02,30.04,30.0,30.0,42800.0,23.1069,23.1223,23.0915,23.0915,42800.0
2014-08-15 14:40:00,30.0,30.03,30.0,30.01,50400.0,23.0915,23.1146,23.0915,23.0992,50400.0
2014-08-15 14:50:00,30.01,30.02,29.99,30.0,51800.0,23.0992,23.1069,23.0838,23.0915,51800.0
2014-08-15 15:00:00,30.0,30.02,30.0,30.0,189000.0,23.0915,23.1069,23.0915,23.0915,189000.0
2014-08-15 15:10:00,30.01,30.04,30.01,30.03,70600.0,23.0992,23.1223,23.0992,23.1146,70600.0
2014-08-15 15:20:00,30.03,30.03,30.0,30.02,112200.0,23.1146,23.1146,23.0915,23.1069,112200.0
2014-08-15 15:30:00,30.02,30.05,30.02,30.03,123600.0,23.1069,23.13,23.1069,23.1146,123600.0
2014-08-15 15:40:00,30.03,30.06,30.03,30.05,122400.0,23.1146,23.1377,23.1146,23.13,122400.0
2014-08-15 15:50:00,30.05,30.09,30.05,30.05,228000.0,23.13,23.1608,23.13,23.13,228000.0
2014-08-18 09:30:00,30.0,30.1,29.99,30.07,124600.0,23.2317,23.3092,23.224,23.286,124600.0
2014-08-18 09:40:00,30.07,30.08,30.03,30.07,199600.0,23.286,23.2937,23.255,23.286,199600.0
2014-08-18 09:50:00,30.07,30.08,30.05,30.07,131600.0,23.286,23.2937,23.2705,23.286,131600.0
2014-08-18 10:00:00,30.08,30.1,30.06,30.09,359800.0,23.2937,23.3092,23.2782,23.3014,359800.0
2014-08-18 10:10:00,30.09,30.2,30.09,30.2,290000.0,23.3014,23.3866,23.3014,23.3866,290000.0
2014-08-18 10:20:00,30.2,30.22,30.15,30.16,78600.0,23.3866,23.4021,23.3479,23.3556,78600.0
2014-08-18 10:30:00,30.16,30.24,30.15,30.22,63000.0,23.3556,23.4176,23.3479,23.4021,63000.0
2014-08-18 10:40:00,30.23,30.25,30.23,30.25,169400.0,23.4099,23.4253,23.4099,23.4253,169400.0
2014-08-18 10:50:00,30.25,30.27,30.23,30.27,74600.0,23.4253,23.4408,23.4099,23.4408,74600.0
2014-08-18 11:00:00,30.27,30.27,30.22,30.23,110200.0,23.4408,23.4408,23.4021,23.4099,110200.0
2014-08-18 11:10:00,30.23,30.26,30.23,30.25,35600.0,23.4099,23.4331,23.4099,23.4253,35600.0
2014-08-18 11:20:00,30.25,30.31,30.25,30.3,67000.0,23.4253,23.4718,23.4253,23.4641,67000.0
2014-08-18 11:30:00,30.3,30.31,30.28,30.3,64600.0,23.4641,23.4718,23.4486,23.4641,64600.0
2014-08-18 11:40:00,30.3,30.32,30.3,30.31,58800.0,23.4641,23.4796,23.4641,23.4718,58800.0
2014-08-18 11:50:00,30.31,30.32,30.31,30.31,44800.0,23.4718,23.4796,23.4718,23.4718,44800.0
2014-08-18 12:00:00,30.31,30.34,30.3,30.33,241200.0,23.4718,23.495,23.4641,23.4873,241200.0
2014-08-18 12:10:00,30.32,30.34,30.32,30.33,45800.0,23.4796,23.495,23.4796,23.4873,45800.0
2014-08-18 12:20:00,30.33,30.36,30.32,30.35,62800.0,23.4873,23.5105,23.4796,23.5028,62800.0
2014-08-18 12:30:00,30.35,30.36,30.34,30.36,60400.0,23.5028,23.5105,23.495,23.5105,60400.0
2014-08-18 12:40:00,30.36,30.39,30.35,30.38,118200.0,23.5105,23.5338,23.5028,23.526,118200.0
2014-08-18 12:50:00,30.38,30.39,30.36,30.38,102000.0,23.526,23.5338,23.5105,23.526,102000.0
2014-08-18 13:00:00,30.38,30.4,30.37,30.38,122400.0,23.526,23.5415,23.5183,23.526,122400.0
2014-08-18 13:10:00,30.38,30.4,30.33,30.39,254400.0,23.526,23.5415,23.4873,23.5338,254400.0
2014-08-18 13:20:00,30.4,30.46,30.4,30.43,371400.0,23.5415,23.588,23.5415,23.5647,371400.0
2014-08-18 13:30:00,30.43,30.46,30.43,30.45,97200.0,23.5647,23.588,23.5647,23.5802,97200.0
2014-08-18 13:40:00,30.45,30.47,30.43,30.45,159200.0,23.5802,23.5957,23.5647,23.5802,159200.0
2014-08-18 13:50:00,30.45,30.47,30.43,30.43,90200.0,23.5802,23.5957,23.5647,23.5647,90200.0
2014-08-18 14:00:00,30.43,30.47,30.43,30.46,107800.0,23.5647,23.5957,23.5647,23.588,107800.0
2014-08-18 14:10:00,30.46,30.47,30.4,30.4,240800.0,23.588,23.5957,23.5415,23.5415,240800.0
2014-08-18 14:20:00,30.4,30.45,30.4,30.43,109000.0,23.5415,23.5802,23.5415,23.5647,109000.0
2014-08-18 14:30:00,30.43,30.46,30.4,30.42,209000.0,23.5647,23.588,23.5415,23.557,209000.0
2014-08-18 14:40:00,30.42,30.45,30.42,30.43,84600.0,23.557,23.5802,23.557,23.5647,84600.0
2014-08-18 14:50:00,30.43,30.43,30.42,30.43,66600.0,23.5647,23.5647,23.557,23.5647,66600.0
2014-08-18 15:00:00,30.43,30.44,30.42,30.43,170600.0,23.5647,23.5725,23.557,23.5647,170600.0
2014-08-18 15:10:00,30.43,30.45,30.43,30.44,88400.0,23.5647,23.5802,23.5647,23.5725,88400.0
2014-08-18 15:20:00,30.43,30.45,30.41,30.42,95000.0,23.5647,23.5802,23.5492,23.557,95000.0
2014-08-18 15:30:00,30.42,30.43,30.41,30.42,128200.0,23.557,23.5647,23.5492,23.557,128200.0
2014-08-18 15:40:00,30.42,30.47,30.42,30.46,252600.0,23.557,23.5957,23.557,23.588,252600.0
2014-08-18 15:50:00,30.45,30.48,30.43,30.46,914000.0,23.5802,23.6035,23.5647,23.588,914000.0
2014-08-19 09:30:00,30.43,30.43,30.31,30.36,127200.0,23.5647,23.5647,23.4718,23.5105,127200.0
2014-08-19 09:40:00,30.36,30.38,30.31,30.32,69200.0,23.5105,23.526,23.4718,23.4796,69200.0
2014-08-19 09:50:00,30.32,30.38,30.32,30.36,70000.0,23.4796,23.526,23.4796,23.5105,70000.0
2014-08-19 10:00:00,30.36,30.42,30.36,30.42,68200.0,23.5105,23.557,23.5105,23.557,68200.0
2014-08-19 10:10:00,30.42,30.45,30.41,30.43,75600.0,23.557,23.5802,23.5492,23.5647,75600.0
2014-08-19 10:20:00,30.43,30.45,30.4,30.4,130000.0,23.5647,23.5802,23.5415,23.5415,130000.0
2014-08-19 10:30:00,30.39,30.45,30.39,30.45,65000.0,23.5338,23.5802,23.5338,23.5802,65000.0
2014-08-19 10:40:00,30.45,30.46,30.43,30.43,62000.0,23.5802,23.588,23.5647,23.5647,62000.0
2014-08-19 10:50:00,30.43,30.48,30.43,30.46,56000.0,23.5647,23.6035,23.5647,23.588,56000.0
2014-08-19 11:00:00,30.46,30.46,30.43,30.44,70200.0,23.588,23.588,23.5647,23.5725,70200.0
2014-08-19 11:10:00,30.44,30.46,30.43,30.44,109000.0,23.5725,23.588,23.5647,23.5725,109000.0
2014-08-19 11:20:00,30.44,30.46,30.43,30.43,38600.0,23.5725,23.588,23.5647,23.5647,38600.0
2014-08-19 11:30:00,30.44,30.45,30.41,30.42,105200.0,23.5725,23.5802,23.5492,23.557,105200.0
2014-08-19 11:40:00,30.42,30.42,30.4,30.41,172400.0,23.557,23.557,23.5415,23.5492,172400.0
2014-08-19 11:50:00,30.42,30.43,30.41,30.43,45600.0,23.557,23.5647,23.5492,23.5647,45600.0
2014-08-19 12:00:00,30.43,30.46,30.43,30.45,38800.0,23.5647,23.588,23.5647,23.5802,38800.0
2014-08-19 12:10:00,30.45,30.46,30.42,30.42,129800.0,23.5802,23.588,23.557,23.557,129800.0
2014-08-19 12:20:00,30.42,30.46,30.42,30.45,25600.0,23.557,23.588,23.557,23.5802,25600.0
2014-08-19 12:30:00,30.46,30.46,30.43,30.43,90800.0,23.588,23.588,23.5647,23.5647,90800.0
2014-08-19 12:40:00,30.43,30.45,30.42,30.43,383400.0,23.5647,23.5802,23.557,23.5647,383400.0
2014-08-19 12:50:00,30.43,30.44,30.4,30.42,160800.0,23.5647,23.5725,23.5415,23.557,160800.0
2014-08-19 13:00:00,30.43,30.45,30.42,30.45,16800.0,23.5647,23.5802,23.557,23.5802,16800.0
2014-08-19 13:10:00,30.45,30.46,30.42,30.43,225000.0,23.5802,23.588,23.557,23.5647,225000.0
2014-08-19 13:20:00,30.43,30.44,30.43,30.43,148400.0,23.5647,23.5725,23.5647,23.5647,148400.0
2014-08-19 13:30:00,30.43,30.44,30.43,30.43,36200.0,23.5647,23.5725,23.5647,23.5647,36200.0
2014-08-19 13:40:00,30.43,30.43,30.42,30.42,21200.0,23.5647,23.5647,23.557,23.557,21200.0
2014-08-19 13:50:00,30.42,30.43,30.42,30.42,58800.0,23.557,23.5647,23.557,23.557,58800.0
2014-08-19 14:00:00,30.43,30.44,30.42,30.42,48600.0,23.5647,23.5725,23.557,23.557,48600.0
2014-08-19 14:10:00,30.42,30.43,30.42,30.43,45200.0,23.557,23.5647,23.557,23.5647,45200.0
2014-08-19 14:20:00,30.43,30.44,30.43,30.43,34200.0,23.5647,23.5725,23.5647,23.5647,34200.0
2014-08-19 14:30:00,30.43,30.43,30.43,30.43,135400.0,23.5647,23.5647,23.5647,23.5647,135400.0
2014-08-19 14:40:00,30.43,30.43,30.4,30.43,87600.0,23.5647,23.5647,23.5415,23.5647,87600.0
2014-08-19 14:50:00,30.43,30.45,30.42,30.43,90600.0,23.5647,23.5802,23.557,23.5647,90600.0
2014-08-19 15:00:00,30.44,30.45,30.43,30.45,43400.0,23.5725,23.5802,23.5647,23.5802,43400.0
2014-08-19 15:10:00,30.45,30.47,30.45,30.46,110600.0,23.5802,23.5957,23.5802,23.588,110600.0
2014-08-19 15:20:00,30.46,30.47,30.45,30.46,62000.0,23.588,23.5957,23.5802,23.588,62000.0
2014-08-19 15:30:00,30.46,30.46,30.45,30.45,55800.0,23.588,23.588,23.5802,23.5802,55800.0
2014-08-19 15:40:00,30.46,30.46,30.42,30.42,216400.0,23.588,23.588,23.557,23.557,216400.0
2014-08-19 15:50:00,30.42,30.45,30.42,30.44,404000.0,23.557,23.5802,23.557,23.5725,404000.0
2014-08-20 09:30:00,30.35,30.43,30.3,30.42,103800.0,23.5028,23.5647,23.4641,23.557,103800.0
2014-08-20 09:40:00,30.42,30.47,30.4,30.47,72000.0,23.557,23.5957,23.5415,23.5957,72000.0
2014-08-20 09:50:00,30.47,30.49,30.43,30.44,183000.0,23.5957,23.6112,23.5647,23.5725,183000.0
2014-08-20 10:00:00,30.45,30.49,30.41,30.46,110000.0,23.5802,23.6112,23.5492,23.588,110000.0
2014-08-20 10:10:00,30.46,30.52,30.45,30.52,202800.0,23.588,23.6344,23.5802,23.6344,202800.0
2014-08-20 10:20:00,30.51,30.51,30.48,30.48,249400.0,23.6267,23.6267,23.6035,23.6035,249400.0
2014-08-20 10:30:00,30.48,30.5,30.46,30.5,108400.0,23.6035,23.6189,23.588,23.6189,108400.0
2014-08-20 10:40:00,30.5,30.55,30.5,30.55,43600.0,23.6189,23.6577,23.6189,23.6577,43600.0
2014-08-20 10:50:00,30.54,30.56,30.5,30.53,76200.0,23.6499,23.6654,23.6189,23.6422,76200.0
2014-08-20 11:00:00,30.53,30.54,30.5,30.5,169200.0,23.6422,23.6499,23.6189,23.6189,169200.0
2014-08-20 11:10:00,30.5,30.5,30.49,30.49,25400.0,23.6189,23.6189,23.6112,23.6112,25400.0
2014-08-20 11:20:00,30.49,30.5,30.48,30.48,28800.0,23.6112,23.6189,23.6035,23.6035,28800.0
2014-08-20 11:30:00,30.49,30.52,30.47,30.5,101000.0,23.6112,23.6344,23.5957,23.6189,101000.0
2014-08-20 11:40:00,30.5,30.5,30.49,30.5,68800.0,23.6189,23.6189,23.6112,23.6189,68800.0
2014-08-20 11:50:00,30.5,30.53,30.5,30.5,126600.0,23.6189,23.6422,23.6189,23.6189,126600.0
2014-08-20 12:00:00,30.49,30.49,30.46,30.47,293000.0,23.6112,23.6112,23.588,23.5957,293000.0
2014-08-20 12:10:00,30.48,30.5,30.46,30.49,224000.0,23.6035,23.6189,23.588,23.6112,224000.0
2014-08-20 12:20:00,30.49,30.5,30.45,30.45,291800.0,23.6112,23.6189,23.5802,23.5802,291800.0
2014-08-20 12:30:00,30.45,30.46,30.43,30.46,151000.0,23.5802,23.588,23.5647,23.588,151000.0
2014-08-20 12:40:00,30.45,30.46,30.43,30.45,148800.0,23.5802,23.588,23.5647,23.5802,148800.0
2014-08-20 12:50:00,30.45,30.48,30.44,30.48,437600.0,23.5802,23.6035,23.5725,23.6035,437600.0
2014-08-20 13:00:00,30.47,30.49,30.47,30.49,84800.0,23.5957,23.6112,23.5957,23.6112,84800.0
2014-08-20 13:10:00,30.49,30.5,30.48,30.5,81600.0,23.6112,23.6189,23.6035,23.6189,81600.0
2014-08-20 13:20:00,30.5,30.5,30.49,30.49,172400.0,23.6189,23.6189,23.6112,23.6112,172400.0
2014-08-20 13:30:00,30.49,30.5,30.48,30.49,92400.0,23.6112,23.6189,23.6035,23.6112,92400.0
2014-08-20 13:40:00,30.5,30.53,30.49,30.52,126200.0,23.6189,23.6422,23.6112,23.6344,126200.0
2014-08-20 13:50:00,30.52,30.52,30.5,30.5,70400.0,23.6344,23.6344,23.6189,23.6189,70400.0
2014-08-20 14:00:00,30.5,30.5,30.46,30.47,321200.0,23.6189,23.6189,23.588,23.5957,321200.0
2014-08-20 14:10:00,30.47,30.49,30.44,30.44,139400.0,23.5957,23.6112,23.5725,23.5725,139400.0
2014-08-20 14:20:00,30.45,30.47,30.43,30.45,524800.0,23.5802,23.5957,23.5647,23.5802,524800.0
2014-08-20 14:30:00,30.45,30.48,30.45,30.48,120800.0,23.5802,23.6035,23.5802,23.6035,120800.0
2014-08-20 14:40:00,30.48,30.48,30.45,30.47,102800.0,23.6035,23.6035,23.5802,23.5957,102800.0
2014-08-20 14:50:00,30.47,30.49,30.47,30.47,121200.0,23.5957,23.6112,23.5957,23.5957,121200.0
2014-08-20 15:00:00,30.47,30.5,30.47,30.5,112400.0,23.5957,23.6189,23.5957,23.6189,112400.0
2014-08-20 15:10:00,30.5,30.5,30.48,30.49,113400.0,23.6189,23.6189,23.6035,23.6112,113400.0
2014-08-20 15:20:00,30.5,30.5,30.49,30.5,175000.0,23.6189,23.6189,23.6112,23.6189,175000.0
2014-08-20 15:30:00,30.5,30.51,30.48,30.49,94200.0,23.6189,23.6267,23.6035,23.6112,94200.0
2014-08-20 15:40:00,30.49,30.5,30.49,30.5,150800.0,23.6112,23.6189,23.6112,23.6189,150800.0
2014-08-20 15:50:00,30.5,30.5,30.46,30.46,272400.0,23.6189,23.6189,23.588,23.588,272400.0
2014-08-21 09:30:00,30.49,30.5,30.38,30.45,227800.0,23.6112,23.6189,23.526,23.5802,227800.0
2014-08-21 09:40:00,30.45,30.48,30.44,30.46,300800.0,23.5802,23.6035,23.5725,23.588,300800.0
2014-08-21 09:50:00,30.45,30.46,30.36,30.43,314400.0,23.5802,23.588,23.5105,23.5647,314400.0
2014-08-21 10:00:00,30.43,30.47,30.33,30.33,293200.0,23.5647,23.5957,23.4873,23.4873,293200.0
2014-08-21 10:10:00,30.34,30.38,30.33,30.35,180000.0,23.495,23.526,23.4873,23.5028,180000.0
2014-08-21 10:20:00,30.35,30.4,30.33,30.38,103800.0,23.5028,23.5415,23.4873,23.526,103800.0
2014-08-21 10:30:00,30.37,30.44,30.37,30.4,300400.0,23.5183,23.5725,23.5183,23.5415,300400.0
2014-08-21 10:40:00,30.4,30.4,30.35,30.37,117400.0,23.5415,23.5415,23.5028,23.5183,117400.0
2014-08-21 10:50:00,30.37,30.43,30.37,30.4,155400.0,23.5183,23.5647,23.5183,23.5415,155400.0
2014-08-21 11:00:00,30.4,30.42,30.39,30.39,108000.0,23.5415,23.557,23.5338,23.5338,108000.0
2014-08-21 11:10:00,30.4,30.42,30.38,30.4,91400.0,23.5415,23.557,23.526,23.5415,91400.0
2014-08-21 11:20:00,30.4,30.42,30.4,30.41,46400.0,23.5415,23.557,23.5415,23.5492,46400.0
2014-08-21 11:30:00,30.42,30.42,30.37,30.39,62600.0,23.557,23.557,23.5183,23.5338,62600.0
2014-08-21 11:40:00,30.39,30.39,30.36,30.37,56200.0,23.5338,23.5338,23.5105,23.5183,56200.0
2014-08-21 11:50:00,30.36,30.39,30.36,30.39,32800.0,23.5105,23.5338,23.5105,23.5338,32800.0
2014-08-21 12:00:00,30.39,30.42,30.38,30.4,59200.0,23.5338,23.557,23.526,23.5415,59200.0
2014-08-21 12:10:00,30.4,30.43,30.4,30.42,95800.0,23.5415,23.5647,23.5415,23.557,95800.0
2014-08-21 12:20:00,30.43,30.45,30.42,30.45,38000.0,23.5647,23.5802,23.557,23.5802,38000.0
2014-08-21 12:30:00,30.45,30.45,30.43,30.45,57200.0,23.5802,23.5802,23.5647,23.5802,57200.0
2014-08-21 12:40:00,30.45,30.45,30.43,30.44,46200.0,23.5802,23.5802,23.5647,23.5725,46200.0
2014-08-21 12:50:00,30.44,30.46,30.44,30.45,48200.0,23.5725,23.588,23.5725,23.5802,48200.0
2014-08-21 13:00:00,30.45,30.48,30.45,30.46,45600.0,23.5802,23.6035,23.5802,23.588,45600.0
2014-08-21 13:10:00,30.46,30.47,30.45,30.46,79400.0,23.588,23.5957,23.5802,23.588,79400.0
2014-08-21 13:20:00,30.47,30.47,30.45,30.45,473200.0,23.5957,23.5957,23.5802,23.5802,473200.0
2014-08-21 13:30:00,30.46,30.48,30.45,30.47,28600.0,23.588,23.6035,23.5802,23.5957,28600.0
2014-08-21 13:40:00,30.47,30.53,30.47,30.5,259200.0,23.5957,23.6422,23.5957,23.6189,259200.0
2014-08-21 13:50:00,30.5,30.55,30.5,30.55,285000.0,23.6189,23.6577,23.6189,23.6577,285000.0
2014-08-21 14:00:00,30.55,30.59,30.55,30.57,311400.0,23.6577,23.6886,23.6577,23.6731,311400.0
2014-08-21 14:10:00,30.57,30.6,30.56,30.59,116400.0,23.6731,23.6964,23.6654,23.6886,116400.0
2014-08-21 14:20:00,30.59,30.65,30.59,30.64,125400.0,23.6886,23.7351,23.6886,23.7274,125400.0
2014-08-21 14:30:00,30.64,30.73,30.64,30.68,318000.0,23.7274,23.7971,23.7274,23.7583,318000.0
2014-08-21 14:40:00,30.69,30.7,30.64,30.64,1209600.0,23.7661,23.7738,23.7274,23.7274,1209600.0
2014-08-21 14:50:00,30.63,30.64,30.59,30.59,63800.0,23.7196,23.7274,23.6886,23.6886,63800.0
2014-08-21 15:00:00,30.59,30.6,30.57,30.59,85200.0,23.6886,23.6964,23.6731,23.6886,85200.0
2014-08-21 15:10:00,30.59,30.59,30.54,30.55,69600.0,23.6886,23.6886,23.6499,23.6577,69600.0
2014-08-21 15:20:00,30.55,30.55,30.47,30.47,153000.0,23.6577,23.6577,23.5957,23.5957,153000.0
2014-08-21 15:30:00,30.47,30.52,30.47,30.52,136000.0,23.5957,23.6344,23.5957,23.6344,136000.0
2014-08-21 15:40:00,30.52,30.53,30.5,30.53,154800.0,23.6344,23.6422,23.6189,23.6422,154800.0
2014-08-21 15:50:00,30.53,30.53,30.5,30.51,220200.0,23.6422,23.6422,23.6189,23.6267,220200.0
2014-08-22 09:30:00,30.54,30.59,30.5,30.54,114200.0,23.6499,23.6886,23.6189,23.6499,114200.0
2014-08-22 09:40:00,30.56,30.56,30.49,30.53,32800.0,23.6654,23.6654,23.6112,23.6422,32800.0
2014-08-22 09:50:00,30.53,30.56,30.5,30.51,36400.0,23.6422,23.6654,23.6189,23.6267,36400.0
2014-08-22 10:00:00,30.51,30.57,30.49,30.57,71400.0,23.6267,23.6731,23.6112,23.6731,71400.0
2014-08-22 10:10:00,30.57,30.58,30.52,30.52,94800.0,23.6731,23.6809,23.6344,23.6344,94800.0
2014-08-22 10:20:00,30.53,30.53,30.45,30.47,134800.0,23.6422,23.6422,23.5802,23.5957,134800.0
2014-08-22 10:30:00,30.47,30.47,30.4,30.4,117800.0,23.5957,23.5957,23.5415,23.5415,117800.0
2014-08-22 10:40:00,30.41,30.43,30.39,30.43,67400.0,23.5492,23.5647,23.5338,23.5647,67400.0
2014-08-22 10:50:00,30.43,30.43,30.3,30.31,131400.0,23.5647,23.5647,23.4641,23.4718,131400.0
2014-08-22 11:00:00,30.31,30.36,30.29,30.36,75400.0,23.4718,23.5105,23.4563,23.5105,75400.0
2014-08-22 11:10:00,30.36,30.38,30.35,30.37,33000.0,23.5105,23.526,23.5028,23.5183,33000.0
2014-08-22 11:20:00,30.36,30.4,30.34,30.4,70600.0,23.5105,23.5415,23.495,23.5415,70600.0
2014-08-22 11:30:00,30.4,30.4,30.35,30.35,78800.0,23.5415,23.5415,23.5028,23.5028,78800.0
2014-08-22 11:40:00,30.35,30.37,30.34,30.37,29400.0,23.5028,23.5183,23.495,23.5183,29400.0
2014-08-22 11:50:00,30.38,30.39,30.38,30.38,34200.0,23.526,23.5338,23.526,23.526,34200.0
2014-08-22 12:00:00,30.39,30.4,30.36,30.38,46600.0,23.5338,23.5415,23.5105,23.526,46600.0
2014-08-22 12:10:00,30.38,30.38,30.36,30.38,23000.0,23.526,23.526,23.5105,23.526,23000.0
2014-08-22 12:20:00,30.38,30.4,30.38,30.39,25000.0,23.526,23.5415,23.526,23.5338,25000.0
2014-08-22 12:30:00,30.4,30.4,30.38,30.38,14400.0,23.5415,23.5415,23.526,23.526,14400.0
2014-08-22 12:40:00,30.38,30.41,30.38,30.39,21400.0,23.526,23.5492,23.526,23.5338,21400.0
2014-08-22 12:50:00,30.4,30.41,30.39,30.4,15200.0,23.5415,23.5492,23.5338,23.5415,15200.0
2014-08-22 13:00:00,30.4,30.4,30.38,30.4,37000.0,23.5415,23.5415,23.526,23.5415,37000.0
2014-08-22 13:10:00,30.4,30.4,30.39,30.39,20200.0,23.5415,23.5415,23.5338,23.5338,20200.0
2014-08-22 13:20:00,30.39,30.39,30.38,30.39,29600.0,23.5338,23.5338,23.526,23.5338,29600.0
2014-08-22 13:30:00,30.39,30.4,30.37,30.37,15800.0,23.5338,23.5415,23.5183,23.5183,15800.0
2014-08-22 13:40:00,30.38,30.4,30.37,30.4,21600.0,23.526,23.5415,23.5183,23.5415,21600.0
2014-08-22 13:50:00,30.4,30.4,30.38,30.39,22200.0,23.5415,23.5415,23.526,23.5338,22200.0
2014-08-22 14:00:00,30.39,30.4,30.36,30.4,77800.0,23.5338,23.5415,23.5105,23.5415,77800.0
2014-08-22 14:10:00,30.4,30.4,30.35,30.36,119400.0,23.5415,23.5415,23.5028,23.5105,119400.0
2014-08-22 14:20:00,30.36,30.36,30.34,30.34,49200.0,23.5105,23.5105,23.495,23.495,49200.0
2014-08-22 14:30:00,30.33,30.33,30.29,30.29,57200.0,23.4873,23.4873,23.4563,23.4563,57200.0
2014-08-22 14:40:00,30.29,30.3,30.26,30.27,162600.0,23.4563,23.4641,23.4331,23.4408,162600.0
2014-08-22 14:50:00,30.27,30.31,30.27,30.28,68400.0,23.4408,23.4718,23.4408,23.4486,68400.0
2014-08-22 15:00:00,30.28,30.33,30.28,30.33,60200.0,23.4486,23.4873,23.4486,23.4873,60200.0
2014-08-22 15:10:00,30.33,30.33,30.31,30.32,71600.0,23.4873,23.4873,23.4718,23.4796,71600.0
2014-08-22 15:20:00,30.31,30.32,30.28,30.32,100800.0,23.4718,23.4796,23.4486,23.4796,100800.0
2014-08-22 15:30:00,30.32,30.32,30.27,30.28,80400.0,23.4796,23.4796,23.4408,23.4486,80400.0
2014-08-22 15:40:00,30.29,30.29,30.26,30.26,146800.0,23.4563,23.4563,23.4331,23.4331,146800.0
2014-08-22 15:50:00,30.26,30.29,30.25,30.27,297400.0,23.4331,23.4563,23.4253,23.4408,297400.0
2014-08-25 09:30:00,30.46,30.48,30.32,30.37,141000.0,23.588,23.6035,23.4796,23.5183,141000.0
2014-08-25 09:40:00,30.36,30.4,30.31,30.39,28000.0,23.5105,23.5415,23.4718,23.5338,28000.0
2014-08-25 09:50:00,30.39,30.44,30.37,30.42,33400.0,23.5338,23.5725,23.5183,23.557,33400.0
2014-08-25 10:00:00,30.42,30.55,30.41,30.54,33800.0,23.557,23.6577,23.5492,23.6499,33800.0
2014-08-25 10:10:00,30.53,30.56,30.5,30.5,45000.0,23.6422,23.6654,23.6189,23.6189,45000.0
2014-08-25 10:20:00,30.5,30.52,30.49,30.51,24600.0,23.6189,23.6344,23.6112,23.6267,24600.0
2014-08-25 10:30:00,30.5,30.54,30.5,30.53,35400.0,23.6189,23.6499,23.6189,23.6422,35400.0
2014-08-25 10:40:00,30.53,30.54,30.49,30.5,39200.0,23.6422,23.6499,23.6112,23.6189,39200.0
2014-08-25 10:50:00,30.5,30.54,30.5,30.51,80600.0,23.6189,23.6499,23.6189,23.6267,80600.0
2014-08-25 11:00:00,30.52,30.58,30.5,30.56,105200.0,23.6344,23.6809,23.6189,23.6654,105200.0
2014-08-25 11:10:00,30.57,30.57,30.53,30.56,47800.0,23.6731,23.6731,23.6422,23.6654,47800.0
2014-08-25 11:20:00,30.56,30.57,30.54,30.56,54400.0,23.6654,23.6731,23.6499,23.6654,54400.0
2014-08-25 11:30:00,30.56,30.57,30.53,30.54,50200.0,23.6654,23.6731,23.6422,23.6499,50200.0
2014-08-25 11:40:00,30.54,30.55,30.51,30.54,39800.0,23.6499,23.6577,23.6267,23.6499,39800.0
2014-08-25 11:50:00,30.54,30.54,30.48,30.48,41800.0,23.6499,23.6499,23.6035,23.6035,41800.0
2014-08-25 12:00:00,30.49,30.49,30.45,30.47,45200.0,23.6112,23.6112,23.5802,23.5957,45200.0
2014-08-25 12:10:00,30.46,30.48,30.46,30.48,17600.0,23.588,23.6035,23.588,23.6035,17600.0
2014-08-25 12:20:00,30.47,30.47,30.39,30.42,37000.0,23.5957,23.5957,23.5338,23.557,37000.0
2014-08-25 12:30:00,30.43,30.43,30.35,30.39,60400.0,23.5647,23.5647,23.5028,23.5338,60400.0
2014-08-25 12:40:00,30.38,30.42,30.38,30.41,30400.0,23.526,23.557,23.526,23.5492,30400.0
2014-08-25 12:50:00,30.41,30.42,30.36,30.38,55400.0,23.5492,23.557,23.5105,23.526,55400.0
2014-08-25 13:00:00,30.38,30.4,30.38,30.39,32400.0,23.526,23.5415,23.526,23.5338,32400.0
2014-08-25 13:10:00,30.39,30.4,30.39,30.39,45000.0,23.5338,23.5415,23.5338,23.5338,45000.0
2014-08-25 13:20:00,30.39,30.43,30.39,30.43,25800.0,23.5338,23.5647,23.5338,23.5647,25800.0
2014-08-25 13:30:00,30.43,30.43,30.41,30.41,17200.0,23.5647,23.5647,23.5492,23.5492,17200.0
2014-08-25 13:40:00,30.41,30.43,30.41,30.42,32000.0,23.5492,23.5647,23.5492,23.557,32000.0
2014-08-25 13:50:00,30.42,30.43,30.41,30.41,30800.0,23.557,23.5647,23.5492,23.5492,30800.0
2014-08-25 14:00:00,30.42,30.45,30.42,30.43,53600.0,23.557,23.5802,23.557,23.5647,53600.0
2014-08-25 14:10:00,30.43,30.44,30.42,30.42,28000.0,23.5647,23.5725,23.557,23.557,28000.0
2014-08-25 14:20:00,30.42,30.42,30.38,30.39,46200.0,23.557,23.557,23.526,23.5338,46200.0
2014-08-25 14:30:00,30.39,30.39,30.38,30.39,21600.0,23.5338,23.5338,23.526,23.5338,21600.0
2014-08-25 14:40:00,30.39,30.39,30.38,30.38,34400.0,23.5338,23.5338,23.526,23.526,34400.0
2014-08-25 14:50:00,30.38,30.41,30.38,30.41,54800.0,23.526,23.5492,23.526,23.5492,54800.0
2014-08-25 15:00:00,30.4,30.41,30.4,30.41,40800.0,23.5415,23.5492,23.5415,23.5492,40800.0
2014-08-25 15:10:00,30.41,30.42,30.39,30.41,62400.0,23.5492,23.557,23.5338,23.5492,62400.0
2014-08-25 15:20:00,30.41,30.41,30.39,30.4,44600.0,23.5492,23.5492,23.5338,23.5415,44600.0
2014-08-25 15:30:00,30.41,30.43,30.4,30.43,44400.0,23.5492,23.5647,23.5415,23.5647,44400.0
2014-08-25 15:40:00,30.43,30.43,30.4,30.41,84400.0,23.5647,23.5647,23.5415,23.5492,84400.0
2014-08-25 15:50:00,30.4,30.43,30.4,30.43,165200.0,23.5415,23.5647,23.5415,23.5647,165200.0
2014-08-26 09:30:00,30.45,30.58,30.45,30.56,85200.0,23.5802,23.6809,23.5802,23.6654,85200.0
2014-08-26 09:40:00,30.57,30.58,30.54,30.57,97200.0,23.6731,23.6809,23.6499,23.6731,97200.0
2014-08-26 09:50:00,30.57,30.63,30.57,30.62,38800.0,23.6731,23.7196,23.6731,23.7119,38800.0
2014-08-26 10:00:00,30.63,30.65,30.62,30.62,33000.0,23.7196,23.7351,23.7119,23.7119,33000.0
2014-08-26 10:10:00,30.62,30.63,30.61,30.62,20400.0,23.7119,23.7196,23.7041,23.7119,20400.0
2014-08-26 10:20:00,30.61,30.61,30.58,30.59,14000.0,23.7041,23.7041,23.6809,23.6886,14000.0
2014-08-26 10:30:00,30.59,30.59,30.57,30.58,16200.0,23.6886,23.6886,23.6731,23.6809,16200.0
2014-08-26 10:40:00,30.58,30.61,30.57,30.6,27000.0,23.6809,23.7041,23.6731,23.6964,27000.0
2014-08-26 10:50:00,30.6,30.63,30.6,30.63,49400.0,23.6964,23.7196,23.6964,23.7196,49400.0
2014-08-26 11:00:00,30.63,30.65,30.63,30.64,35200.0,23.7196,23.7351,23.7196,23.7274,35200.0
2014-08-26 11:10:00,30.64,30.64,30.61,30.61,38400.0,23.7274,23.7274,23.7041,23.7041,38400.0
2014-08-26 11:20:00,30.61,30.61,30.57,30.58,26200.0,23.7041,23.7041,23.6731,23.6809,26200.0
2014-08-26 11:30:00,30.57,30.58,30.56,30.57,81400.0,23.6731,23.6809,23.6654,23.6731,81400.0
2014-08-26 11:40:00,30.57,30.59,30.57,30.58,22200.0,23.6731,23.6886,23.6731,23.6809,22200.0
2014-08-26 11:50:00,30.58,30.58,30.54,30.54,62600.0,23.6809,23.6809,23.6499,23.6499,62600.0
2014-08-26 12:00:00,30.54,30.55,30.53,30.54,45400.0,23.6499,23.6577,23.6422,23.6499,45400.0
2014-08-26 12:10:00,30.54,30.54,30.52,30.52,19600.0,23.6499,23.6499,23.6344,23.6344,19600.0
2014-08-26 12:20:00,30.52,30.54,30.52,30.52,18000.0,23.6344,23.6499,23.6344,23.6344,18000.0
2014-08-26 12:30:00,30.52,30.55,30.52,30.55,52400.0,23.6344,23.6577,23.6344,23.6577,52400.0
2014-08-26 12:40:00,30.55,30.56,30.53,30.56,38600.0,23.6577,23.6654,23.6422,23.6654,38600.0
2014-08-26 12:50:00,30.56,30.56,30.52,30.52,23600.0,23.6654,23.6654,23.6344,23.6344,23600.0
2014-08-26 13:00:00,30.53,30.54,30.51,30.52,16800.0,23.6422,23.6499,23.6267,23.6344,16800.0
2014-08-26 13:10:00,30.51,30.52,30.5,30.51,41000.0,23.6267,23.6344,23.6189,23.6267,41000.0
2014-08-26 13:20:00,30.52,30.55,30.51,30.55,17400.0,23.6344,23.6577,23.6267,23.6577,17400.0
2014-08-26 13:30:00,30.55,30.56,30.55,30.55,21600.0,23.6577,23.6654,23.6577,23.6577,21600.0
2014-08-26 13:40:00,30.55,30.55,30.53,30.53,9200.0,23.6577,23.6577,23.6422,23.6422,9200.0
2014-08-26 13:50:00,30.53,30.54,30.51,30.53,39000.0,23.6422,23.6499,23.6267,23.6422,39000.0
2014-08-26 14:00:00,30.53,30.55,30.53,30.54,15600.0,23.6422,23.6577,23.6422,23.6499,15600.0
2014-08-26 14:10:00,30.53,30.54,30.53,30.54,17000.0,23.6422,23.6499,23.6422,23.6499,17000.0
2014-08-26 14:20:00,30.54,30.54,30.52,30.53,16600.0,23.6499,23.6499,23.6344,23.6422,16600.0
2014-08-26 14:30:00,30.53,30.53,30.52,30.53,19200.0,23.6422,23.6422,23.6344,23.6422,19200.0
2014-08-26 14:40:00,30.52,30.53,30.52,30.53,75200.0,23.6344,23.6422,23.6344,23.6422,75200.0
2014-08-26 14:50:00,30.53,30.53,30.52,30.52,45200.0,23.6422,23.6422,23.6344,23.6344,45200.0
2014-08-26 15:00:00,30.53,30.53,30.5,30.51,24000.0,23.6422,23.6422,23.6189,23.6267,24000.0
2014-08-26 15:10:00,30.52,30.52,30.51,30.51,22200.0,23.6344,23.6344,23.6267,23.6267,22200.0
2014-08-26 15:20:00,30.51,30.52,30.5,30.5,36400.0,23.6267,23.6344,23.6189,23.6189,36400.0
2014-08-26 15:30:00,30.5,30.52,30.5,30.52,40800.0,23.6189,23.6344,23.6189,23.6344,40800.0
2014-08-26 15:40:00,30.52,30.54,30.52,30.53,54000.0,23.6344,23.6499,23.6344,23.6422,54000.0
2014-08-26 15:50:00,30.53,30.53,30.5,30.51,222400.0,23.6422,23.6422,23.6189,23.6267,222400.0
2014-08-27 09:30:00,30.65,30.7,30.55,30.68,304800.0,23.7351,23.7738,23.6577,23.7583,304800.0
2014-08-27 09:40:00,30.69,30.71,30.67,30.71,51800.0,23.7661,23.7816,23.7506,23.7816,51800.0
2014-08-27 09:50:00,30.71,30.75,30.7,30.71,33800.0,23.7816,23.8125,23.7738,23.7816,33800.0
2014-08-27 10:00:00,30.71,30.75,30.69,30.75,40000.0,23.7816,23.8125,23.7661,23.8125,40000.0
2014-08-27 10:10:00,30.75,30.75,30.72,30.72,50800.0,23.8125,23.8125,23.7893,23.7893,50800.0
2014-08-27 10:20:00,30.72,30.73,30.68,30.68,43400.0,23.7893,23.7971,23.7583,23.7583,43400.0
2014-08-27 10:30:00,30.68,30.71,30.68,30.71,30800.0,23.7583,23.7816,23.7583,23.7816,30800.0
2014-08-27 10:40:00,30.7,30.75,30.7,30.75,35200.0,23.7738,23.8125,23.7738,23.8125,35200.0
2014-08-27 10:50:00,30.75,30.77,30.75,30.77,47000.0,23.8125,23.828,23.8125,23.828,47000.0
2014-08-27 11:00:00,30.77,30.81,30.77,30.8,37600.0,23.828,23.859,23.828,23.8513,37600.0
2014-08-27 11:10:00,30.8,30.8,30.78,30.78,35400.0,23.8513,23.8513,23.8358,23.8358,35400.0
2014-08-27 11:20:00,30.78,30.78,30.75,30.75,21000.0,23.8358,23.8358,23.8125,23.8125,21000.0
2014-08-27 11:30:00,30.75,30.77,30.75,30.75,62600.0,23.8125,23.828,23.8125,23.8125,62600.0
2014-08-27 11:40:00,30.76,30.81,30.76,30.81,35000.0,23.8203,23.859,23.8203,23.859,35000.0
2014-08-27 11:50:00,30.81,30.82,30.8,30.81,38000.0,23.859,23.8667,23.8513,23.859,38000.0
2014-08-27 12:00:00,30.81,30.82,30.8,30.8,28600.0,23.859,23.8667,23.8513,23.8513,28600.0
2014-08-27 12:10:00,30.8,30.8,30.79,30.79,21200.0,23.8513,23.8513,23.8435,23.8435,21200.0
2014-08-27 12:20:00,30.79,30.79,30.78,30.78,27800.0,23.8435,23.8435,23.8358,23.8358,27800.0
2014-08-27 12:30:00,30.78,30.78,30.77,30.77,19800.0,23.8358,23.8358,23.828,23.828,19800.0
2014-08-27 12:40:00,30.77,30.77,30.77,30.77,20000.0,23.828,23.828,23.828,23.828,20000.0
2014-08-27 12:50:00,30.77,30.77,30.75,30.76,16400.0,23.828,23.828,23.8125,23.8203,16400.0
2014-08-27 13:00:00,30.76,30.77,30.75,30.76,21400.0,23.8203,23.828,23.8125,23.8203,21400.0
2014-08-27 13:10:00,30.76,30.77,30.75,30.75,32600.0,23.8203,23.828,23.8125,23.8125,32600.0
2014-08-27 13:20:00,30.75,30.75,30.75,30.75,31200.0,23.8125,23.8125,23.8125,23.8125,31200.0
2014-08-27 13:30:00,30.75,30.75,30.74,30.74,21400.0,23.8125,23.8125,23.8048,23.8048,21400.0
2014-08-27 13:40:00,30.74,30.75,30.74,30.74,10000.0,23.8048,23.8125,23.8048,23.8048,10000.0
2014-08-27 13:50:00,30.75,30.75,30.74,30.74,26600.0,23.8125,23.8125,23.8048,23.8048,26600.0
2014-08-27 14:00:00,30.74,30.75,30.74,30.74,25000.0,23.8048,23.8125,23.8048,23.8048,25000.0
2014-08-27 14:10:00,30.74,30.75,30.73,30.73,64600.0,23.8048,23.8125,23.7971,23.7971,64600.0
2014-08-27 14:20:00,30.73,30.73,30.72,30.72,25400.0,23.7971,23.7971,23.7893,23.7893,25400.0
2014-08-27 14:30:00,30.72,30.72,30.68,30.68,30800.0,23.7893,23.7893,23.7583,23.7583,30800.0
2014-08-27 14:40:00,30.68,30.68,30.66,30.67,49800.0,23.7583,23.7583,23.7428,23.7506,49800.0
2014-08-27 14:50:00,30.67,30.67,30.64,30.65,34200.0,23.7506,23.7506,23.7274,23.7351,34200.0
2014-08-27 15:00:00,30.65,30.66,30.63,30.65,48400.0,23.7351,23.7428,23.7196,23.7351,48400.0
2014-08-27 15:10:00,30.65,30.66,30.64,30.66,44600.0,23.7351,23.7428,23.7274,23.7428,44600.0
2014-08-27 15:20:00,30.66,30.67,30.65,30.65,41000.0,23.7428,23.7506,23.7351,23.7351,41000.0
2014-08-27 15:30:00,30.65,30.66,30.65,30.65,48800.0,23.7351,23.7428,23.7351,23.7351,48800.0
2014-08-27 15:40:00,30.65,30.7,30.65,30.7,96600.0,23.7351,23.7738,23.7351,23.7738,96600.0
2014-08-27 15:50:00,30.7,30.72,30.69,30.7,148200.0,23.7738,23.7893,23.7661,23.7738,148200.0
2014-08-28 09:30:00,30.56,30.58,30.41,30.44,150400.0,23.6654,23.6809,23.5492,23.5725,150400.0
2014-08-28 09:40:00,30.43,30.54,30.42,30.54,46800.0,23.5647,23.6499,23.557,23.6499,46800.0
2014-08-28 09:50:00,30.54,30.59,30.54,30.56,20600.0,23.6499,23.6886,23.6499,23.6654,20600.0
2014-08-28 10:00:00,30.56,30.58,30.53,30.58,33000.0,23.6654,23.6809,23.6422,23.6809,33000.0
2014-08-28 10:10:00,30.58,30.58,30.52,30.54,27000.0,23.6809,23.6809,23.6344,23.6499,27000.0
2014-08-28 10:20:00,30.54,30.64,30.53,30.61,35600.0,23.6499,23.7274,23.6422,23.7041,35600.0
2014-08-28 10:30:00,30.61,30.62,30.59,30.59,17400.0,23.7041,23.7119,23.6886,23.6886,17400.0
2014-08-28 10:40:00,30.59,30.61,30.59,30.61,18000.0,23.6886,23.7041,23.6886,23.7041,18000.0
2014-08-28 10:50:00,30.61,30.63,30.59,30.61,17400.0,23.7041,23.7196,23.6886,23.7041,17400.0
2014-08-28 11:00:00,30.61,30.63,30.6,30.62,42000.0,23.7041,23.7196,23.6964,23.7119,42000.0
2014-08-28 11:10:00,30.61,30.64,30.59,30.61,34000.0,23.7041,23.7274,23.6886,23.7041,34000.0
2014-08-28 11:20:00,30.6,30.63,30.6,30.63,15400.0,23.6964,23.7196,23.6964,23.7196,15400.0
2014-08-28 11:30:00,30.63,30.65,30.62,30.64,34400.0,23.7196,23.7351,23.7119,23.7274,34400.0
2014-08-28 11:40:00,30.64,30.64,30.62,30.63,24800.0,23.7274,23.7274,23.7119,23.7196,24800.0
2014-08-28 11:50:00,30.63,30.68,30.63,30.68,24800.0,23.7196,23.7583,23.7196,23.7583,24800.0
2014-08-28 12:00:00,30.68,30.7,30.68,30.69,27000.0,23.7583,23.7738,23.7583,23.7661,27000.0
2014-08-28 12:10:00,30.69,30.74,30.69,30.73,27000.0,23.7661,23.8048,23.7661,23.7971,27000.0
2014-08-28 12:20:00,30.73,30.73,30.71,30.72,12200.0,23.7971,23.7971,23.7816,23.7893,12200.0
2014-08-28 12:30:00,30.72,30.74,30.71,30.73,46800.0,23.7893,23.8048,23.7816,23.7971,46800.0
2014-08-28 12:40:00,30.73,30.74,30.72,30.74,17400.0,23.7971,23.8048,23.7893,23.8048,17400.0
2014-08-28 12:50:00,30.74,30.75,30.73,30.74,23400.0,23.8048,23.8125,23.7971,23.8048,23400.0
2014-08-28 13:00:00,30.74,30.74,30.73,30.73,13800.0,23.8048,23.8048,23.7971,23.7971,13800.0
2014-08-28 13:10:00,30.73,30.73,30.73,30.73,18000.0,23.7971,23.7971,23.7971,23.7971,18000.0
2014-08-28 13:20:00,30.73,30.73,30.72,30.73,24400.0,23.7971,23.7971,23.7893,23.7971,24400.0
2014-08-28 13:30:00,30.73,30.73,30.71,30.73,22400.0,23.7971,23.7971,23.7816,23.7971,22400.0
2014-08-28 13:40:00,30.72,30.74,30.72,30.73,17000.0,23.7893,23.8048,23.7893,23.7971,17000.0
2014-08-28 13:50:00,30.73,30.73,30.7,30.7,22400.0,23.7971,23.7971,23.7738,23.7738,22400.0
2014-08-28 14:00:00,30.71,30.72,30.71,30.71,16400.0,23.7816,23.7893,23.7816,23.7816,16400.0
2014-08-28 14:10:00,30.71,30.72,30.7,30.71,22200.0,23.7816,23.7893,23.7738,23.7816,22200.0
2014-08-28 14:20:00,30.71,30.72,30.7,30.71,18600.0,23.7816,23.7893,23.7738,23.7816,18600.0
2014-08-28 14:30:00,30.71,30.73,30.71,30.72,13000.0,23.7816,23.7971,23.7816,23.7893,13000.0
2014-08-28 14:40:00,30.73,30.73,30.72,30.72,19400.0,23.7971,23.7971,23.7893,23.7893,19400.0
2014-08-28 14:50:00,30.71,30.73,30.71,30.71,19200.0,23.7816,23.7971,23.7816,23.7816,19200.0
2014-08-28 15:00:00,30.71,30.72,30.68,30.69,54800.0,23.7816,23.7893,23.7583,23.7661,54800.0
2014-08-28 15:10:00,30.68,30.71,30.68,30.71,74000.0,23.7583,23.7816,23.7583,23.7816,74000.0
2014-08-28 15:20:00,30.71,30.72,30.67,30.67,85600.0,23.7816,23.7893,23.7506,23.7506,85600.0
2014-08-28 15:30:00,30.67,30.71,30.67,30.71,49600.0,23.7506,23.7816,23.7506,23.7816,49600.0
2014-08-28 15:40:00,30.71,30.71,30.66,30.67,72400.0,23.7816,23.7816,23.7428,23.7506,72400.0
2014-08-28 15:50:00,30.66,30.67,30.6,30.63,493000.0,23.7428,23.7506,23.6964,23.7196,493000.0
2014-08-29 09:30:00,30.64,30.74,30.6,30.64,131200.0,23.7274,23.8048,23.6964,23.7274,131200.0
2014-08-29 09:40:00,30.64,30.66,30.6,30.61,64400.0,23.7274,23.7428,23.6964,23.7041,64400.0
2014-08-29 09:50:00,30.61,30.63,30.59,30.61,63600.0,23.7041,23.7196,23.6886,23.7041,63600.0
2014-08-29 10:00:00,30.6,30.63,30.59,30.61,72600.0,23.6964,23.7196,23.6886,23.7041,72600.0
2014-08-29 10:10:00,30.61,30.62,30.55,30.6,57800.0,23.7041,23.7119,23.6577,23.6964,57800.0
2014-08-29 10:20:00,30.6,30.63,30.59,30.61,62400.0,23.6964,23.7196,23.6886,23.7041,62400.0
2014-08-29 10:30:00,30.61,30.62,30.58,30.59,53200.0,23.7041,23.7119,23.6809,23.6886,53200.0
2014-08-29 10:40:00,30.59,30.61,30.57,30.6,24600.0,23.6886,23.7041,23.6731,23.6964,24600.0
2014-08-29 10:50:00,30.6,30.64,30.6,30.64,24800.0,23.6964,23.7274,23.6964,23.7274,24800.0
2014-08-29 11:00:00,30.64,30.66,30.6,30.65,216800.0,23.7274,23.7428,23.6964,23.7351,216800.0
2014-08-29 11:10:00,30.65,30.7,30.65,30.68,64800.0,23.7351,23.7738,23.7351,23.7583,64800.0
2014-08-29 11:20:00,30.68,30.72,30.68,30.71,53400.0,23.7583,23.7893,23.7583,23.7816,53400.0
2014-08-29 11:30:00,30.71,30.73,30.7,30.72,44800.0,23.7816,23.7971,23.7738,23.7893,44800.0
2014-08-29 11:40:00,30.72,30.73,30.71,30.73,23000.0,23.7893,23.7971,23.7816,23.7971,23000.0
2014-08-29 11:50:00,30.73,30.74,30.71,30.71,27200.0,23.7971,23.8048,23.7816,23.7816,27200.0
2014-08-29 12:00:00,30.71,30.72,30.67,30.68,49200.0,23.7816,23.7893,23.7506,23.7583,49200.0
2014-08-29 12:10:00,30.67,30.68,30.66,30.66,25000.0,23.7506,23.7583,23.7428,23.7428,25000.0
2014-08-29 12:20:00,30.67,30.67,30.65,30.65,21800.0,23.7506,23.7506,23.7351,23.7351,21800.0
2014-08-29 12:30:00,30.65,30.65,30.64,30.64,22200.0,23.7351,23.7351,23.7274,23.7274,22200.0
2014-08-29 12:40:00,30.64,30.65,30.63,30.64,30800.0,23.7274,23.7351,23.7196,23.7274,30800.0
2014-08-29 12:50:00,30.64,30.65,30.63,30.65,18800.0,23.7274,23.7351,23.7196,23.7351,18800.0
2014-08-29 13:00:00,30.65,30.67,30.65,30.66,20600.0,23.7351,23.7506,23.7351,23.7428,20600.0
2014-08-29 13:10:00,30.66,30.66,30.64,30.65,22000.0,23.7428,23.7428,23.7274,23.7351,22000.0
2014-08-29 13:20:00,30.65,30.65,30.64,30.64,31200.0,23.7351,23.7351,23.7274,23.7274,31200.0
2014-08-29 13:30:00,30.65,30.67,30.64,30.67,11000.0,23.7351,23.7506,23.7274,23.7506,11000.0
2014-08-29 13:40:00,30.66,30.66,30.64,30.65,24000.0,23.7428,23.7428,23.7274,23.7351,24000.0
2014-08-29 13:50:00,30.64,30.65,30.63,30.65,13400.0,23.7274,23.7351,23.7196,23.7351,13400.0
2014-08-29 14:00:00,30.65,30.67,30.64,30.67,24800.0,23.7351,23.7506,23.7274,23.7506,24800.0
2014-08-29 14:10:00,30.67,30.67,30.63,30.64,33600.0,23.7506,23.7506,23.7196,23.7274,33600.0
2014-08-29 14:20:00,30.63,30.65,30.63,30.64,23400.0,23.7196,23.7351,23.7196,23.7274,23400.0
2014-08-29 14:30:00,30.65,30.65,30.63,30.63,19800.0,23.7351,23.7351,23.7196,23.7196,19800.0
2014-08-29 14:40:00,30.64,30.64,30.6,30.62,44000.0,23.7274,23.7274,23.6964,23.7119,44000.0
2014-08-29 14:50:00,30.63,30.63,30.61,30.63,26600.0,23.7196,23.7196,23.7041,23.7196,26600.0
2014-08-29 15:00:00,30.63,30.64,30.61,30.62,33800.0,23.7196,23.7274,23.7041,23.7119,33800.0
2014-08-29 15:10:00,30.62,30.64,30.61,30.63,33200.0,23.7119,23.7274,23.7041,23.7196,33200.0
2014-08-29 15:20:00,30.64,30.64,30.61,30.61,35600.0,23.7274,23.7274,23.7041,23.7041,35600.0
2014-08-29 15:30:00,30.61,30.64,30.61,30.64,81600.0,23.7041,23.7274,23.7041,23.7274,81600.0
2014-08-29 15:40:00,30.64,30.64,30.61,30.61,99400.0,23.7274,23.7274,23.7041,23.7041,99400.0
2014-08-29 15:50:00,30.61,30.63,30.61,30.62,208600.0,23.7041,23.7196,23.7041,23.7119,208600.0
2014-09-02 09:30:00,30.81,30.83,30.66,30.72,207200.0,23.859,23.8745,23.7428,23.7893,207200.0
2014-09-02 09:40:00,30.71,30.72,30.62,30.65,98400.0,23.7816,23.7893,23.7119,23.7351,98400.0
2014-09-02 09:50:00,30.66,30.68,30.62,30.67,74200.0,23.7428,23.7583,23.7119,23.7506,74200.0
2014-09-02 10:00:00,30.67,30.7,30.64,30.67,141800.0,23.7506,23.7738,23.7274,23.7506,141800.0
2014-09-02 10:10:00,30.67,30.78,30.67,30.77,105200.0,23.7506,23.8358,23.7506,23.828,105200.0
2014-09-02 10:20:00,30.77,30.83,30.77,30.8,64000.0,23.828,23.8745,23.828,23.8513,64000.0
2014-09-02 10:30:00,30.8,30.8,30.78,30.8,66000.0,23.8513,23.8513,23.8358,23.8513,66000.0
2014-09-02 10:40:00,30.8,30.88,30.8,30.88,79400.0,23.8513,23.9132,23.8513,23.9132,79400.0
2014-09-02 10:50:00,30.88,30.88,30.85,30.88,39000.0,23.9132,23.9132,23.89,23.9132,39000.0
2014-09-02 11:00:00,30.88,30.88,30.83,30.83,55000.0,23.9132,23.9132,23.8745,23.8745,55000.0
2014-09-02 11:10:00,30.83,30.83,30.75,30.75,132400.0,23.8745,23.8745,23.8125,23.8125,132400.0
2014-09-02 11:20:00,30.75,30.75,30.67,30.67,58200.0,23.8125,23.8125,23.7506,23.7506,58200.0
2014-09-02 11:30:00,30.68,30.68,30.66,30.68,64200.0,23.7583,23.7583,23.7428,23.7583,64200.0
2014-09-02 11:40:00,30.68,30.68,30.58,30.58,101800.0,23.7583,23.7583,23.6809,23.6809,101800.0
2014-09-02 11:50:00,30.59,30.59,30.56,30.58,94800.0,23.6886,23.6886,23.6654,23.6809,94800.0
2014-09-02 12:00:00,30.58,30.58,30.55,30.55,78600.0,23.6809,23.6809,23.6577,23.6577,78600.0
2014-09-02 12:10:00,30.55,30.65,30.55,30.64,96800.0,23.6577,23.7351,23.6577,23.7274,96800.0
2014-09-02 12:20:00,30.64,30.64,30.59,30.6,59800.0,23.7274,23.7274,23.6886,23.6964,59800.0
2014-09-02 12:30:00,30.59,30.6,30.54,30.59,106000.0,23.6886,23.6964,23.6499,23.6886,106000.0
2014-09-02 12:40:00,30.58,30.61,30.56,30.58,64600.0,23.6809,23.7041,23.6654,23.6809,64600.0
2014-09-02 12:50:00,30.58,30.59,30.57,30.58,22400.0,23.6809,23.6886,23.6731,23.6809,22400.0
2014-09-02 13:00:00,30.58,30.59,30.56,30.59,28600.0,23.6809,23.6886,23.6654,23.6886,28600.0
2014-09-02 13:10:00,30.59,30.6,30.59,30.6,23400.0,23.6886,23.6964,23.6886,23.6964,23400.0
2014-09-02 13:20:00,30.6,30.61,30.58,30.61,48000.0,23.6964,23.7041,23.6809,23.7041,48000.0
2014-09-02 13:30:00,30.61,30.62,30.58,30.62,88400.0,23.7041,23.7119,23.6809,23.7119,88400.0
2014-09-02 13:40:00,30.61,30.64,30.6,30.62,69800.0,23.7041,23.7274,23.6964,23.7119,69800.0
2014-09-02 13:50:00,30.63,30.64,30.61,30.63,55000.0,23.7196,23.7274,23.7041,23.7196,55000.0
2014-09-02 14:00:00,30.63,30.64,30.61,30.64,32000.0,23.7196,23.7274,23.7041,23.7274,32000.0
2014-09-02 14:10:00,30.64,30.64,30.62,30.63,32800.0,23.7274,23.7274,23.7119,23.7196,32800.0
2014-09-02 14:20:00,30.63,30.68,30.62,30.68,105200.0,23.7196,23.7583,23.7119,23.7583,105200.0
2014-09-02 14:30:00,30.68,30.68,30.65,30.68,81400.0,23.7583,23.7583,23.7351,23.7583,81400.0
2014-09-02 14:40:00,30.68,30.68,30.62,30.62,61000.0,23.7583,23.7583,23.7119,23.7119,61000.0
2014-09-02 14:50:00,30.62,30.66,30.61,30.64,75800.0,23.7119,23.7428,23.7041,23.7274,75800.0
2014-09-02 15:00:00,30.64,30.64,30.61,30.62,45400.0,23.7274,23.7274,23.7041,23.7119,45400.0
2014-09-02 15:10:00,30.61,30.64,30.61,30.62,71400.0,23.7041,23.7274,23.7041,23.7119,71400.0
2014-09-02 15:20:00,30.62,30.64,30.61,30.61,60800.0,23.7119,23.7274,23.7041,23.7041,60800.0
2014-09-02 15:30:00,30.61,30.61,30.58,30.59,95200.0,23.7041,23.7041,23.6809,23.6886,95200.0
2014-09-02 15:40:00,30.59,30.63,30.59,30.63,112800.0,23.6886,23.7196,23.6886,23.7196,112800.0
2014-09-02 15:50:00,30.63,30.64,30.62,30.63,182000.0,23.7196,23.7274,23.7119,23.7196,182000.0
2014-09-03 09:30:00,30.81,30.81,30.73,30.79,93200.0,23.859,23.859,23.7971,23.8435,93200.0
2014-09-03 09:40:00,30.79,30.8,30.76,30.77,43600.0,23.8435,23.8513,23.8203,23.828,43600.0
2014-09-03 09:50:00,30.77,30.78,30.74,30.78,44200.0,23.828,23.8358,23.8048,23.8358,44200.0
2014-09-03 10:00:00,30.77,30.81,30.77,30.8,79400.0,23.828,23.859,23.828,23.8513,79400.0
2014-09-03 10:10:00,30.8,30.82,30.75,30.75,48600.0,23.8513,23.8667,23.8125,23.8125,48600.0
2014-09-03 10:20:00,30.75,30.76,30.72,30.75,75000.0,23.8125,23.8203,23.7893,23.8125,75000.0
2014-09-03 10:30:00,30.75,30.79,30.75,30.75,25200.0,23.8125,23.8435,23.8125,23.8125,25200.0
2014-09-03 10:40:00,30.76,30.79,30.76,30.78,52200.0,23.8203,23.8435,23.8203,23.8358,52200.0
2014-09-03 10:50:00,30.78,30.79,30.75,30.77,37600.0,23.8358,23.8435,23.8125,23.828,37600.0
2014-09-03 11:00:00,30.77,30.78,30.73,30.74,33200.0,23.828,23.8358,23.7971,23.8048,33200.0
2014-09-03 11:10:00,30.74,30.75,30.73,30.73,30400.0,23.8048,23.8125,23.7971,23.7971,30400.0
2014-09-03 11:20:00,30.73,30.73,30.66,30.66,43400.0,23.7971,23.7971,23.7428,23.7428,43400.0
2014-09-03 11:30:00,30.66,30.66,30.62,30.62,87800.0,23.7428,23.7428,23.7119,23.7119,87800.0
2014-09-03 11:40:00,30.62,30.65,30.6,30.64,42400.0,23.7119,23.7351,23.6964,23.7274,42400.0
2014-09-03 11:50:00,30.63,30.66,30.63,30.63,30400.0,23.7196,23.7428,23.7196,23.7196,30400.0
2014-09-03 12:00:00,30.63,30.64,30.61,30.62,28400.0,23.7196,23.7274,23.7041,23.7119,28400.0
2014-09-03 12:10:00,30.62,30.67,30.62,30.66,15600.0,23.7119,23.7506,23.7119,23.7428,15600.0
2014-09-03 12:20:00,30.66,30.67,30.64,30.67,25400.0,23.7428,23.7506,23.7274,23.7506,25400.0
2014-09-03 12:30:00,30.67,30.68,30.66,30.68,23200.0,23.7506,23.7583,23.7428,23.7583,23200.0
2014-09-03 12:40:00,30.68,30.7,30.67,30.67,33800.0,23.7583,23.7738,23.7506,23.7506,33800.0
2014-09-03 12:50:00,30.68,30.68,30.65,30.67,26200.0,23.7583,23.7583,23.7351,23.7506,26200.0
2014-09-03 13:00:00,30.67,30.68,30.66,30.67,17800.0,23.7506,23.7583,23.7428,23.7506,17800.0
2014-09-03 13:10:00,30.66,30.68,30.66,30.67,21000.0,23.7428,23.7583,23.7428,23.7506,21000.0
2014-09-03 13:20:00,30.68,30.68,30.66,30.67,28400.0,23.7583,23.7583,23.7428,23.7506,28400.0
2014-09-03 13:30:00,30.67,30.67,30.63,30.63,37000.0,23.7506,23.7506,23.7196,23.7196,37000.0
2014-09-03 13:40:00,30.64,30.64,30.61,30.61,41400.0,23.7274,23.7274,23.7041,23.7041,41400.0
2014-09-03 13:50:00,30.61,30.61,30.6,30.61,34800.0,23.7041,23.7041,23.6964,23.7041,34800.0
2014-09-03 14:00:00,30.6,30.61,30.6,30.61,27800.0,23.6964,23.7041,23.6964,23.7041,27800.0
2014-09-03 14:10:00,30.61,30.61,30.55,30.55,56400.0,23.7041,23.7041,23.6577,23.6577,56400.0
2014-09-03 14:20:00,30.55,30.56,30.53,30.54,78400.0,23.6577,23.6654,23.6422,23.6499,78400.0
2014-09-03 14:30:00,30.54,30.56,30.54,30.55,30800.0,23.6499,23.6654,23.6499,23.6577,30800.0
2014-09-03 14:40:00,30.55,30.56,30.53,30.53,45800.0,23.6577,23.6654,23.6422,23.6422,45800.0
2014-09-03 14:50:00,30.53,30.55,30.52,30.53,63000.0,23.6422,23.6577,23.6344,23.6422,63000.0
2014-09-03 15:00:00,30.53,30.57,30.51,30.57,50600.0,23.6422,23.6731,23.6267,23.6731,50600.0
2014-09-03 15:10:00,30.57,30.57,30.55,30.57,65600.0,23.6731,23.6731,23.6577,23.6731,65600.0
2014-09-03 15:20:00,30.57,30.57,30.54,30.54,94200.0,23.6731,23.6731,23.6499,23.6499,94200.0
2014-09-03 15:30:00,30.54,30.55,30.53,30.54,114800.0,23.6499,23.6577,23.6422,23.6499,114800.0
2014-09-03 15:40:00,30.54,30.57,30.54,30.54,152600.0,23.6499,23.6731,23.6499,23.6499,152600.0
2014-09-03 15:50:00,30.55,30.58,30.54,30.55,358400.0,23.6577,23.6809,23.6499,23.6577,358400.0
2014-09-04 09:30:00,30.65,30.81,30.65,30.75,105000.0,23.7351,23.859,23.7351,23.8125,105000.0
2014-09-04 09:40:00,30.74,30.8,30.74,30.77,31800.0,23.8048,23.8513,23.8048,23.828,31800.0
2014-09-04 09:50:00,30.77,30.79,30.76,30.77,34600.0,23.828,23.8435,23.8203,23.828,34600.0
2014-09-04 10:00:00,30.78,30.79,30.77,30.79,22800.0,23.8358,23.8435,23.828,23.8435,22800.0
2014-09-04 10:10:00,30.79,30.83,30.77,30.77,51200.0,23.8435,23.8745,23.828,23.828,51200.0
2014-09-04 10:20:00,30.77,30.8,30.77,30.78,48200.0,23.828,23.8513,23.828,23.8358,48200.0
2014-09-04 10:30:00,30.77,30.79,30.71,30.72,40200.0,23.828,23.8435,23.7816,23.7893,40200.0
2014-09-04 10:40:00,30.72,30.79,30.72,30.79,40800.0,23.7893,23.8435,23.7893,23.8435,40800.0
2014-09-04 10:50:00,30.79,30.8,30.77,30.79,37200.0,23.8435,23.8513,23.828,23.8435,37200.0
2014-09-04 11:00:00,30.79,30.82,30.79,30.8,53600.0,23.8435,23.8667,23.8435,23.8513,53600.0
2014-09-04 11:10:00,30.8,30.82,30.8,30.82,24400.0,23.8513,23.8667,23.8513,23.8667,24400.0
2014-09-04 11:20:00,30.82,30.82,30.79,30.79,62800.0,23.8667,23.8667,23.8435,23.8435,62800.0
2014-09-04 11:30:00,30.78,30.8,30.75,30.76,44800.0,23.8358,23.8513,23.8125,23.8203,44800.0
2014-09-04 11:40:00,30.77,30.79,30.76,30.77,73000.0,23.828,23.8435,23.8203,23.828,73000.0
2014-09-04 11:50:00,30.77,30.78,30.75,30.75,27600.0,23.828,23.8358,23.8125,23.8125,27600.0
2014-09-04 12:00:00,30.74,30.77,30.74,30.75,13800.0,23.8048,23.828,23.8048,23.8125,13800.0
2014-09-04 12:10:00,30.76,30.76,30.74,30.75,48200.0,23.8203,23.8203,23.8048,23.8125,48200.0
2014-09-04 12:20:00,30.74,30.75,30.72,30.72,35400.0,23.8048,23.8125,23.7893,23.7893,35400.0
2014-09-04 12:30:00,30.72,30.73,30.71,30.73,11400.0,23.7893,23.7971,23.7816,23.7971,11400.0
2014-09-04 12:40:00,30.73,30.75,30.7,30.7,39200.0,23.7971,23.8125,23.7738,23.7738,39200.0
2014-09-04 12:50:00,30.7,30.73,30.7,30.7,69600.0,23.7738,23.7971,23.7738,23.7738,69600.0
2014-09-04 13:00:00,30.71,30.72,30.7,30.71,11600.0,23.7816,23.7893,23.7738,23.7816,11600.0
2014-09-04 13:10:00,30.71,30.71,30.7,30.71,10800.0,23.7816,23.7816,23.7738,23.7816,10800.0
2014-09-04 13:20:00,30.7,30.71,30.68,30.68,31800.0,23.7738,23.7816,23.7583,23.7583,31800.0
2014-09-04 13:30:00,30.68,30.68,30.64,30.64,24200.0,23.7583,23.7583,23.7274,23.7274,24200.0
2014-09-04 13:40:00,30.64,30.67,30.64,30.66,20800.0,23.7274,23.7506,23.7274,23.7428,20800.0
2014-09-04 13:50:00,30.67,30.67,30.66,30.66,18200.0,23.7506,23.7506,23.7428,23.7428,18200.0
2014-09-04 14:00:00,30.66,30.67,30.65,30.65,25600.0,23.7428,23.7506,23.7351,23.7351,25600.0
2014-09-04 14:10:00,30.65,30.65,30.63,30.64,25600.0,23.7351,23.7351,23.7196,23.7274,25600.0
2014-09-04 14:20:00,30.63,30.64,30.61,30.63,35200.0,23.7196,23.7274,23.7041,23.7196,35200.0
2014-09-04 14:30:00,30.63,30.63,30.59,30.6,32800.0,23.7196,23.7196,23.6886,23.6964,32800.0
2014-09-04 14:40:00,30.61,30.61,30.59,30.6,83800.0,23.7041,23.7041,23.6886,23.6964,83800.0
2014-09-04 14:50:00,30.6,30.64,30.58,30.58,73600.0,23.6964,23.7274,23.6809,23.6809,73600.0
2014-09-04 15:00:00,30.58,30.6,30.57,30.59,77600.0,23.6809,23.6964,23.6731,23.6886,77600.0
2014-09-04 15:10:00,30.59,30.6,30.56,30.57,70400.0,23.6886,23.6964,23.6654,23.6731,70400.0
2014-09-04 15:20:00,30.57,30.6,30.56,30.58,63800.0,23.6731,23.6964,23.6654,23.6809,63800.0
2014-09-04 15:30:00,30.58,30.59,30.54,30.55,97000.0,23.6809,23.6886,23.6499,23.6577,97000.0
2014-09-04 15:40:00,30.54,30.61,30.54,30.61,131000.0,23.6499,23.7041,23.6499,23.7041,131000.0
2014-09-04 15:50:00,30.6,30.62,30.6,30.61,167400.0,23.6964,23.7119,23.6964,23.7041,167400.0
2014-09-05 09:30:00,30.5,30.64,30.5,30.51,94800.0,23.6189,23.7274,23.6189,23.6267,94800.0
2014-09-05 09:40:00,30.52,30.6,30.5,30.59,41200.0,23.6344,23.6964,23.6189,23.6886,41200.0
2014-09-05 09:50:00,30.59,30.6,30.55,30.58,38000.0,23.6886,23.6964,23.6577,23.6809,38000.0
2014-09-05 10:00:00,30.58,30.59,30.54,30.57,38000.0,23.6809,23.6886,23.6499,23.6731,38000.0
2014-09-05 10:10:00,30.58,30.58,30.52,30.53,37600.0,23.6809,23.6809,23.6344,23.6422,37600.0
2014-09-05 10:20:00,30.53,30.54,30.52,30.53,43600.0,23.6422,23.6499,23.6344,23.6422,43600.0
2014-09-05 10:30:00,30.53,30.55,30.5,30.51,30000.0,23.6422,23.6577,23.6189,23.6267,30000.0
2014-09-05 10:40:00,30.5,30.58,30.5,30.54,46800.0,23.6189,23.6809,23.6189,23.6499,46800.0
2014-09-05 10:50:00,30.54,30.6,30.54,30.59,27200.0,23.6499,23.6964,23.6499,23.6886,27200.0
2014-09-05 11:00:00,30.59,30.66,30.59,30.65,28800.0,23.6886,23.7428,23.6886,23.7351,28800.0
2014-09-05 11:10:00,30.66,30.66,30.61,30.61,10200.0,23.7428,23.7428,23.7041,23.7041,10200.0
2014-09-05 11:20:00,30.61,30.64,30.61,30.63,25400.0,23.7041,23.7274,23.7041,23.7196,25400.0
2014-09-05 11:30:00,30.63,30.64,30.59,30.59,26000.0,23.7196,23.7274,23.6886,23.6886,26000.0
2014-09-05 11:40:00,30.59,30.62,30.59,30.61,18400.0,23.6886,23.7119,23.6886,23.7041,18400.0
2014-09-05 11:50:00,30.61,30.63,30.61,30.61,10600.0,23.7041,23.7196,23.7041,23.7041,10600.0
2014-09-05 12:00:00,30.62,30.63,30.59,30.6,15200.0,23.7119,23.7196,23.6886,23.6964,15200.0
2014-09-05 12:10:00,30.6,30.62,30.6,30.61,10800.0,23.6964,23.7119,23.6964,23.7041,10800.0
2014-09-05 12:20:00,30.61,30.63,30.6,30.61,16800.0,23.7041,23.7196,23.6964,23.7041,16800.0
2014-09-05 12:30:00,30.61,30.66,30.61,30.64,25200.0,23.7041,23.7428,23.7041,23.7274,25200.0
2014-09-05 12:40:00,30.64,30.66,30.64,30.65,14800.0,23.7274,23.7428,23.7274,23.7351,14800.0
2014-09-05 12:50:00,30.64,30.65,30.63,30.63,9000.0,23.7274,23.7351,23.7196,23.7196,9000.0
2014-09-05 13:00:00,30.63,30.67,30.63,30.66,28200.0,23.7196,23.7506,23.7196,23.7428,28200.0
2014-09-05 13:10:00,30.66,30.67,30.66,30.67,18000.0,23.7428,23.7506,23.7428,23.7506,18000.0
2014-09-05 13:20:00,30.67,30.68,30.66,30.68,11800.0,23.7506,23.7583,23.7428,23.7583,11800.0
2014-09-05 13:30:00,30.67,30.72,30.67,30.72,47400.0,23.7506,23.7893,23.7506,23.7893,47400.0
2014-09-05 13:40:00,30.72,30.72,30.68,30.68,26800.0,23.7893,23.7893,23.7583,23.7583,26800.0
2014-09-05 13:50:00,30.68,30.69,30.68,30.69,55400.0,23.7583,23.7661,23.7583,23.7661,55400.0
2014-09-05 14:00:00,30.69,30.72,30.68,30.7,47600.0,23.7661,23.7893,23.7583,23.7738,47600.0
2014-09-05 14:10:00,30.7,30.72,30.69,30.72,40400.0,23.7738,23.7893,23.7661,23.7893,40400.0
2014-09-05 14:20:00,30.72,30.74,30.71,30.71,43800.0,23.7893,23.8048,23.7816,23.7816,43800.0
2014-09-05 14:30:00,30.71,30.72,30.68,30.68,31200.0,23.7816,23.7893,23.7583,23.7583,31200.0
2014-09-05 14:40:00,30.68,30.68,30.67,30.68,66400.0,23.7583,23.7583,23.7506,23.7583,66400.0
2014-09-05 14:50:00,30.68,30.7,30.68,30.7,48600.0,23.7583,23.7738,23.7583,23.7738,48600.0
2014-09-05 15:00:00,30.7,30.71,30.69,30.7,42400.0,23.7738,23.7816,23.7661,23.7738,42400.0
2014-09-05 15:10:00,30.7,30.72,30.7,30.71,44000.0,23.7738,23.7893,23.7738,23.7816,44000.0
2014-09-05 15:20:00,30.71,30.71,30.7,30.71,41400.0,23.7816,23.7816,23.7738,23.7816,41400.0
2014-09-05 15:30:00,30.7,30.71,30.68,30.68,46400.0,23.7738,23.7816,23.7583,23.7583,46400.0
2014-09-05 15:40:00,30.68,30.73,30.68,30.72,163600.0,23.7583,23.7971,23.7583,23.7893,163600.0
2014-09-05 15:50:00,30.72,30.74,30.72,30.72,146600.0,23.7893,23.8048,23.7893,23.7893,146600.0
2014-09-08 09:30:00,30.71,30.75,30.66,30.74,93600.0,23.7816,23.8125,23.7428,23.8048,93600.0
2014-09-08 09:40:00,30.74,30.74,30.69,30.7,54400.0,23.8048,23.8048,23.7661,23.7738,54400.0
2014-09-08 09:50:00,30.68,30.75,30.68,30.73,79600.0,23.7583,23.8125,23.7583,23.7971,79600.0
2014-09-08 10:00:00,30.73,30.75,30.72,30.72,56400.0,23.7971,23.8125,23.7893,23.7893,56400.0
2014-09-08 10:10:00,30.72,30.74,30.65,30.65,48800.0,23.7893,23.8048,23.7351,23.7351,48800.0
2014-09-08 10:20:00,30.65,30.66,30.59,30.6,72800.0,23.7351,23.7428,23.6886,23.6964,72800.0
2014-09-08 10:30:00,30.6,30.6,30.53,30.54,52200.0,23.6964,23.6964,23.6422,23.6499,52200.0
2014-09-08 10:40:00,30.54,30.58,30.54,30.56,30600.0,23.6499,23.6809,23.6499,23.6654,30600.0
2014-09-08 10:50:00,30.56,30.6,30.54,30.6,56800.0,23.6654,23.6964,23.6499,23.6964,56800.0
2014-09-08 11:00:00,30.6,30.6,30.56,30.6,54200.0,23.6964,23.6964,23.6654,23.6964,54200.0
2014-09-08 11:10:00,30.6,30.61,30.58,30.61,30200.0,23.6964,23.7041,23.6809,23.7041,30200.0
2014-09-08 11:20:00,30.61,30.66,30.61,30.63,36000.0,23.7041,23.7428,23.7041,23.7196,36000.0
2014-09-08 11:30:00,30.63,30.65,30.62,30.63,25400.0,23.7196,23.7351,23.7119,23.7196,25400.0
2014-09-08 11:40:00,30.62,30.63,30.61,30.61,22600.0,23.7119,23.7196,23.7041,23.7041,22600.0
2014-09-08 11:50:00,30.61,30.62,30.6,30.6,40800.0,23.7041,23.7119,23.6964,23.6964,40800.0
2014-09-08 12:00:00,30.59,30.6,30.57,30.59,15200.0,23.6886,23.6964,23.6731,23.6886,15200.0
2014-09-08 12:10:00,30.59,30.59,30.56,30.58,17600.0,23.6886,23.6886,23.6654,23.6809,17600.0
2014-09-08 12:20:00,30.57,30.6,30.57,30.59,22000.0,23.6731,23.6964,23.6731,23.6886,22000.0
2014-09-08 12:30:00,30.59,30.61,30.59,30.61,16000.0,23.6886,23.7041,23.6886,23.7041,16000.0
2014-09-08 12:40:00,30.6,30.61,30.58,30.59,21400.0,23.6964,23.7041,23.6809,23.6886,21400.0
2014-09-08 12:50:00,30.6,30.6,30.59,30.6,17000.0,23.6964,23.6964,23.6886,23.6964,17000.0
2014-09-08 13:00:00,30.6,30.61,30.56,30.58,31200.0,23.6964,23.7041,23.6654,23.6809,31200.0
2014-09-08 13:10:00,30.57,30.58,30.53,30.53,41000.0,23.6731,23.6809,23.6422,23.6422,41000.0
2014-09-08 13:20:00,30.53,30.54,30.5,30.5,32200.0,23.6422,23.6499,23.6189,23.6189,32200.0
2014-09-08 13:30:00,30.5,30.52,30.49,30.52,58000.0,23.6189,23.6344,23.6112,23.6344,58000.0
2014-09-08 13:40:00,30.52,30.52,30.44,30.45,80200.0,23.6344,23.6344,23.5725,23.5802,80200.0
2014-09-08 13:50:00,30.45,30.47,30.45,30.45,36600.0,23.5802,23.5957,23.5802,23.5802,36600.0
2014-09-08 14:00:00,30.45,30.46,30.45,30.45,36600.0,23.5802,23.588,23.5802,23.5802,36600.0
2014-09-08 14:10:00,30.45,30.48,30.43,30.47,60400.0,23.5802,23.6035,23.5647,23.5957,60400.0
2014-09-08 14:20:00,30.47,30.47,30.45,30.46,34800.0,23.5957,23.5957,23.5802,23.588,34800.0
2014-09-08 14:30:00,30.47,30.49,30.47,30.47,29200.0,23.5957,23.6112,23.5957,23.5957,29200.0
2014-09-08 14:40:00,30.47,30.49,30.47,30.49,46400.0,23.5957,23.6112,23.5957,23.6112,46400.0
2014-09-08 14:50:00,30.48,30.5,30.48,30.49,35200.0,23.6035,23.6189,23.6035,23.6112,35200.0
2014-09-08 15:00:00,30.49,30.52,30.48,30.5,51400.0,23.6112,23.6344,23.6035,23.6189,51400.0
2014-09-08 15:10:00,30.5,30.54,30.5,30.54,54800.0,23.6189,23.6499,23.6189,23.6499,54800.0
2014-09-08 15:20:00,30.54,30.56,30.52,30.55,77200.0,23.6499,23.6654,23.6344,23.6577,77200.0
2014-09-08 15:30:00,30.56,30.57,30.54,30.56,63600.0,23.6654,23.6731,23.6499,23.6654,63600.0
2014-09-08 15:40:00,30.57,30.57,30.54,30.55,85600.0,23.6731,23.6731,23.6499,23.6577,85600.0
2014-09-08 15:50:00,30.55,30.55,30.52,30.52,189400.0,23.6577,23.6577,23.6344,23.6344,189400.0
2014-09-09 09:30:00,30.53,30.54,30.38,30.4,112000.0,23.6422,23.6499,23.526,23.5415,112000.0
2014-09-09 09:40:00,30.4,30.42,30.39,30.39,76200.0,23.5415,23.557,23.5338,23.5338,76200.0
2014-09-09 09:50:00,30.39,30.39,30.28,30.29,56000.0,23.5338,23.5338,23.4486,23.4563,56000.0
2014-09-09 10:00:00,30.29,30.34,30.25,30.34,111000.0,23.4563,23.495,23.4253,23.495,111000.0
2014-09-09 10:10:00,30.36,30.36,30.3,30.33,26600.0,23.5105,23.5105,23.4641,23.4873,26600.0
2014-09-09 10:20:00,30.33,30.33,30.25,30.26,88600.0,23.4873,23.4873,23.4253,23.4331,88600.0
2014-09-09 10:30:00,30.27,30.28,30.22,30.22,117800.0,23.4408,23.4486,23.4021,23.4021,117800.0
2014-09-09 10:40:00,30.22,30.25,30.2,30.24,84000.0,23.4021,23.4253,23.3866,23.4176,84000.0
2014-09-09 10:50:00,30.23,30.29,30.22,30.29,63000.0,23.4099,23.4563,23.4021,23.4563,63000.0
2014-09-09 11:00:00,30.28,30.34,30.27,30.32,132400.0,23.4486,23.495,23.4408,23.4796,132400.0
2014-09-09 11:10:00,30.32,30.35,30.31,30.34,35000.0,23.4796,23.5028,23.4718,23.495,35000.0
2014-09-09 11:20:00,30.34,30.34,30.3,30.34,53600.0,23.495,23.495,23.4641,23.495,53600.0
2014-09-09 11:30:00,30.34,30.36,30.32,30.34,133800.0,23.495,23.5105,23.4796,23.495,133800.0
2014-09-09 11:40:00,30.35,30.35,30.34,30.34,25800.0,23.5028,23.5028,23.495,23.495,25800.0
2014-09-09 11:50:00,30.34,30.34,30.32,30.32,44600.0,23.495,23.495,23.4796,23.4796,44600.0
2014-09-09 12:00:00,30.32,30.34,30.29,30.33,30200.0,23.4796,23.495,23.4563,23.4873,30200.0
2014-09-09 12:10:00,30.33,30.34,30.3,30.31,62200.0,23.4873,23.495,23.4641,23.4718,62200.0
2014-09-09 12:20:00,30.31,30.32,30.3,30.31,49200.0,23.4718,23.4796,23.4641,23.4718,49200.0
2014-09-09 12:30:00,30.31,30.31,30.28,30.3,67000.0,23.4718,23.4718,23.4486,23.4641,67000.0
2014-09-09 12:40:00,30.3,30.32,30.29,30.31,29000.0,23.4641,23.4796,23.4563,23.4718,29000.0
2014-09-09 12:50:00,30.3,30.31,30.29,30.3,53800.0,23.4641,23.4718,23.4563,23.4641,53800.0
2014-09-09 13:00:00,30.31,30.32,30.28,30.3,240800.0,23.4718,23.4796,23.4486,23.4641,240800.0
2014-09-09 13:10:00,30.3,30.33,30.3,30.32,77200.0,23.4641,23.4873,23.4641,23.4796,77200.0
2014-09-09 13:20:00,30.32,30.33,30.3,30.32,107400.0,23.4796,23.4873,23.4641,23.4796,107400.0
2014-09-09 13:30:00,30.32,30.34,30.32,30.32,97200.0,23.4796,23.495,23.4796,23.4796,97200.0
2014-09-09 13:40:00,30.33,30.39,30.32,30.39,219400.0,23.4873,23.5338,23.4796,23.5338,219400.0
2014-09-09 13:50:00,30.4,30.4,30.34,30.36,89600.0,23.5415,23.5415,23.495,23.5105,89600.0
2014-09-09 14:00:00,30.36,30.36,30.33,30.34,40400.0,23.5105,23.5105,23.4873,23.495,40400.0
2014-09-09 14:10:00,30.34,30.35,30.31,30.32,32800.0,23.495,23.5028,23.4718,23.4796,32800.0
2014-09-09 14:20:00,30.32,30.32,30.29,30.31,79000.0,23.4796,23.4796,23.4563,23.4718,79000.0
2014-09-09 14:30:00,30.31,30.33,30.29,30.32,61800.0,23.4718,23.4873,23.4563,23.4796,61800.0
2014-09-09 14:40:00,30.32,30.33,30.3,30.31,56000.0,23.4796,23.4873,23.4641,23.4718,56000.0
2014-09-09 14:50:00,30.31,30.33,30.31,30.32,73000.0,23.4718,23.4873,23.4718,23.4796,73000.0
2014-09-09 15:00:00,30.32,30.33,30.26,30.28,93600.0,23.4796,23.4873,23.4331,23.4486,93600.0
2014-09-09 15:10:00,30.28,30.3,30.25,30.26,115400.0,23.4486,23.4641,23.4253,23.4331,115400.0
2014-09-09 15:20:00,30.27,30.27,30.21,30.25,238600.0,23.4408,23.4408,23.3944,23.4253,238600.0
2014-09-09 15:30:00,30.25,30.27,30.23,30.24,95000.0,23.4253,23.4408,23.4099,23.4176,95000.0
2014-09-09 15:40:00,30.24,30.25,30.21,30.25,159800.0,23.4176,23.4253,23.3944,23.4253,159800.0
2014-09-09 15:50:00,30.25,30.27,30.22,30.25,449200.0,23.4253,23.4408,23.4021,23.4253,449200.0
2014-09-10 09:30:00,30.28,30.43,30.25,30.25,218400.0,23.4486,23.5647,23.4253,23.4253,218400.0
2014-09-10 09:40:00,30.25,30.26,30.22,30.23,157000.0,23.4253,23.4331,23.4021,23.4099,157000.0
2014-09-10 09:50:00,30.23,30.24,30.18,30.23,171400.0,23.4099,23.4176,23.3711,23.4099,171400.0
2014-09-10 10:00:00,30.24,30.24,30.12,30.19,165200.0,23.4176,23.4176,23.3247,23.3789,165200.0
2014-09-10 10:10:00,30.19,30.22,30.1,30.11,115800.0,23.3789,23.4021,23.3092,23.3169,115800.0
2014-09-10 10:20:00,30.11,30.15,30.04,30.12,128200.0,23.3169,23.3479,23.2627,23.3247,128200.0
2014-09-10 10:30:00,30.12,30.12,29.98,29.99,123400.0,23.3247,23.3247,23.2163,23.224,123400.0
2014-09-10 10:40:00,29.99,30.02,29.96,29.97,198800.0,23.224,23.2472,23.2008,23.2085,198800.0
2014-09-10 10:50:00,29.97,29.99,29.94,29.95,164000.0,23.2085,23.224,23.1853,23.193,164000.0
2014-09-10 11:00:00,29.95,29.97,29.88,29.9,177800.0,23.193,23.2085,23.1388,23.1543,177800.0
2014-09-10 11:10:00,29.9,29.93,29.89,29.9,244800.0,23.1543,23.1775,23.1466,23.1543,244800.0
2014-09-10 11:20:00,29.9,29.91,29.83,29.86,159200.0,23.1543,23.1621,23.1001,23.1233,159200.0
2014-09-10 11:30:00,29.86,29.91,29.86,29.9,119000.0,23.1233,23.1621,23.1233,23.1543,119000.0
2014-09-10 11:40:00,29.9,29.91,29.86,29.88,82600.0,23.1543,23.1621,23.1233,23.1388,82600.0
2014-09-10 11:50:00,29.88,29.92,29.88,29.89,76000.0,23.1388,23.1698,23.1388,23.1466,76000.0
2014-09-10 12:00:00,29.89,29.89,29.83,29.86,66800.0,23.1466,23.1466,23.1001,23.1233,66800.0
2014-09-10 12:10:00,29.86,29.9,29.84,29.87,77800.0,23.1233,23.1543,23.1078,23.1311,77800.0
2014-09-10 12:20:00,29.88,29.9,29.86,29.89,128200.0,23.1388,23.1543,23.1233,23.1466,128200.0
2014-09-10 12:30:00,29.89,29.89,29.85,29.86,102600.0,23.1466,23.1466,23.1156,23.1233,102600.0
2014-09-10 12:40:00,29.86,29.88,29.86,29.86,52400.0,23.1233,23.1388,23.1233,23.1233,52400.0
2014-09-10 12:50:00,29.86,29.86,29.83,29.83,65000.0,23.1233,23.1233,23.1001,23.1001,65000.0
2014-09-10 13:00:00,29.83,29.9,29.81,29.89,121800.0,23.1001,23.1543,23.0846,23.1466,121800.0
2014-09-10 13:10:00,29.89,29.91,29.88,29.89,65600.0,23.1466,23.1621,23.1388,23.1466,65600.0
2014-09-10 13:20:00,29.89,29.89,29.86,29.88,55200.0,23.1466,23.1466,23.1233,23.1388,55200.0
2014-09-10 13:30:00,29.88,29.89,29.84,29.85,81400.0,23.1388,23.1466,23.1078,23.1156,81400.0
2014-09-10 13:40:00,29.85,29.85,29.84,29.85,78600.0,23.1156,23.1156,23.1078,23.1156,78600.0
2014-09-10 13:50:00,29.85,29.85,29.82,29.83,54400.0,23.1156,23.1156,23.0924,23.1001,54400.0
2014-09-10 14:00:00,29.82,29.86,29.82,29.83,64000.0,23.0924,23.1233,23.0924,23.1001,64000.0
2014-09-10 14:10:00,29.83,29.85,29.82,29.85,62600.0,23.1001,23.1156,23.0924,23.1156,62600.0
2014-09-10 14:20:00,29.85,29.89,29.85,29.86,74000.0,23.1156,23.1466,23.1156,23.1233,74000.0
2014-09-10 14:30:00,29.86,29.86,29.82,29.82,52400.0,23.1233,23.1233,23.0924,23.0924,52400.0
2014-09-10 14:40:00,29.82,29.84,29.79,29.84,113400.0,23.0924,23.1078,23.0691,23.1078,113400.0
2014-09-10 14:50:00,29.84,29.85,29.81,29.82,90200.0,23.1078,23.1156,23.0846,23.0924,90200.0
2014-09-10 15:00:00,29.82,29.86,29.82,29.85,128000.0,23.0924,23.1233,23.0924,23.1156,128000.0
2014-09-10 15:10:00,29.85,29.89,29.83,29.89,112200.0,23.1156,23.1466,23.1001,23.1466,112200.0
2014-09-10 15:20:00,29.89,29.89,29.84,29.85,104800.0,23.1466,23.1466,23.1078,23.1156,104800.0
2014-09-10 15:30:00,29.85,29.91,29.85,29.89,115200.0,23.1156,23.1621,23.1156,23.1466,115200.0
2014-09-10 15:40:00,29.89,29.92,29.86,29.92,213000.0,23.1466,23.1698,23.1233,23.1698,213000.0
2014-09-10 15:50:00,29.92,29.93,29.9,29.93,268600.0,23.1698,23.1775,23.1543,23.1775,268600.0
2014-09-11 09:30:00,29.79,29.91,29.79,29.8,195600.0,23.0691,23.1621,23.0691,23.0769,195600.0
2014-09-11 09:40:00,29.8,29.86,29.8,29.85,45600.0,23.0769,23.1233,23.0769,23.1156,45600.0
2014-09-11 09:50:00,29.85,29.95,29.85,29.94,42000.0,23.1156,23.193,23.1156,23.1853,42000.0
2014-09-11 10:00:00,29.93,29.93,29.89,29.9,43600.0,23.1775,23.1775,23.1466,23.1543,43600.0
2014-09-11 10:10:00,29.89,29.9,29.86,29.88,35400.0,23.1466,23.1543,23.1233,23.1388,35400.0
2014-09-11 10:20:00,29.88,29.89,29.84,29.85,98800.0,23.1388,23.1466,23.1078,23.1156,98800.0
2014-09-11 10:30:00,29.85,29.85,29.76,29.78,73000.0,23.1156,23.1156,23.0459,23.0614,73000.0
2014-09-11 10:40:00,29.78,29.8,29.76,29.78,65800.0,23.0614,23.0769,23.0459,23.0614,65800.0
2014-09-11 10:50:00,29.78,29.81,29.76,29.8,136000.0,23.0614,23.0846,23.0459,23.0769,136000.0
2014-09-11 11:00:00,29.8,29.88,29.8,29.85,61400.0,23.0769,23.1388,23.0769,23.1156,61400.0
2014-09-11 11:10:00,29.85,29.88,29.83,29.86,64600.0,23.1156,23.1388,23.1001,23.1233,64600.0
2014-09-11 11:20:00,29.86,29.88,29.84,29.84,39800.0,23.1233,23.1388,23.1078,23.1078,39800.0
2014-09-11 11:30:00,29.85,29.88,29.85,29.86,49400.0,23.1156,23.1388,23.1156,23.1233,49400.0
2014-09-11 11:40:00,29.86,29.86,29.84,29.84,42200.0,23.1233,23.1233,23.1078,23.1078,42200.0
2014-09-11 11:50:00,29.85,29.86,29.83,29.83,55400.0,23.1156,23.1233,23.1001,23.1001,55400.0
2014-09-11 12:00:00,29.83,29.88,29.78,29.78,316800.0,23.1001,23.1388,23.0614,23.0614,316800.0
2014-09-11 12:10:00,29.78,29.78,29.75,29.75,84600.0,23.0614,23.0614,23.0381,23.0381,84600.0
2014-09-11 12:20:00,29.75,29.84,29.75,29.84,197200.0,23.0381,23.1078,23.0381,23.1078,197200.0
2014-09-11 12:30:00,29.84,29.86,29.83,29.85,115400.0,23.1078,23.1233,23.1001,23.1156,115400.0
2014-09-11 12:40:00,29.84,29.84,29.79,29.79,227000.0,23.1078,23.1078,23.0691,23.0691,227000.0
2014-09-11 12:50:00,29.8,29.81,29.78,29.8,78400.0,23.0769,23.0846,23.0614,23.0769,78400.0
2014-09-11 13:00:00,29.81,29.86,29.78,29.86,93800.0,23.0846,23.1233,23.0614,23.1233,93800.0
2014-09-11 13:10:00,29.86,29.86,29.84,29.86,65400.0,23.1233,23.1233,23.1078,23.1233,65400.0
2014-09-11 13:20:00,29.85,29.87,29.83,29.85,74200.0,23.1156,23.1311,23.1001,23.1156,74200.0
2014-09-11 13:30:00,29.85,29.88,29.85,29.86,37400.0,23.1156,23.1388,23.1156,23.1233,37400.0
2014-09-11 13:40:00,29.85,29.87,29.85,29.85,40800.0,23.1156,23.1311,23.1156,23.1156,40800.0
2014-09-11 13:50:00,29.86,29.86,29.82,29.84,91200.0,23.1233,23.1233,23.0924,23.1078,91200.0
2014-09-11 14:00:00,29.84,29.86,29.84,29.85,72800.0,23.1078,23.1233,23.1078,23.1156,72800.0
2014-09-11 14:10:00,29.85,29.86,29.83,29.83,57000.0,23.1156,23.1233,23.1001,23.1001,57000.0
2014-09-11 14:20:00,29.83,29.88,29.83,29.86,49000.0,23.1001,23.1388,23.1001,23.1233,49000.0
2014-09-11 14:30:00,29.86,29.88,29.85,29.86,71400.0,23.1233,23.1388,23.1156,23.1233,71400.0
2014-09-11 14:40:00,29.86,29.87,29.85,29.86,52000.0,23.1233,23.1311,23.1156,23.1233,52000.0
2014-09-11 14:50:00,29.86,29.86,29.83,29.85,54200.0,23.1233,23.1233,23.1001,23.1156,54200.0
2014-09-11 15:00:00,29.85,29.86,29.84,29.85,69200.0,23.1156,23.1233,23.1078,23.1156,69200.0
2014-09-11 15:10:00,29.84,29.85,29.82,29.83,74200.0,23.1078,23.1156,23.0924,23.1001,74200.0
2014-09-11 15:20:00,29.83,29.86,29.83,29.85,94600.0,23.1001,23.1233,23.1001,23.1156,94600.0
2014-09-11 15:30:00,29.85,29.86,29.82,29.85,178200.0,23.1156,23.1233,23.0924,23.1156,178200.0
2014-09-11 15:40:00,29.85,29.86,29.82,29.86,177000.0,23.1156,23.1233,23.0924,23.1233,177000.0
2014-09-11 15:50:00,29.86,29.9,29.86,29.89,286200.0,23.1233,23.1543,23.1233,23.1466,286200.0
2014-09-12 09:30:00,29.93,30.07,29.9,30.01,172600.0,23.1775,23.286,23.1543,23.2395,172600.0
2014-09-12 09:40:00,30.0,30.02,29.84,29.86,139800.0,23.2317,23.2472,23.1078,23.1233,139800.0
2014-09-12 09:50:00,29.86,29.86,29.77,29.79,82600.0,23.1233,23.1233,23.0536,23.0691,82600.0
2014-09-12 10:00:00,29.78,29.86,29.7,29.86,150000.0,23.0614,23.1233,22.9994,23.1233,150000.0
2014-09-12 10:10:00,29.87,29.98,29.86,29.97,93600.0,23.1311,23.2163,23.1233,23.2085,93600.0
2014-09-12 10:20:00,29.96,29.96,29.88,29.9,78000.0,23.2008,23.2008,23.1388,23.1543,78000.0
2014-09-12 10:30:00,29.9,29.92,29.86,29.89,61600.0,23.1543,23.1698,23.1233,23.1466,61600.0
2014-09-12 10:40:00,29.89,29.91,29.85,29.89,66400.0,23.1466,23.1621,23.1156,23.1466,66400.0
2014-09-12 10:50:00,29.89,29.91,29.86,29.9,47400.0,23.1466,23.1621,23.1233,23.1543,47400.0
2014-09-12 11:00:00,29.9,29.9,29.86,29.88,57200.0,23.1543,23.1543,23.1233,23.1388,57200.0
2014-09-12 11:10:00,29.89,29.9,29.85,29.89,74000.0,23.1466,23.1543,23.1156,23.1466,74000.0
2014-09-12 11:20:00,29.88,29.88,29.8,29.81,167000.0,23.1388,23.1388,23.0769,23.0846,167000.0
2014-09-12 11:30:00,29.8,29.83,29.77,29.79,71000.0,23.0769,23.1001,23.0536,23.0691,71000.0
2014-09-12 11:40:00,29.78,29.83,29.77,29.78,98800.0,23.0614,23.1001,23.0536,23.0614,98800.0
2014-09-12 11:50:00,29.78,29.78,29.73,29.73,97400.0,23.0614,23.0614,23.0227,23.0227,97400.0
2014-09-12 12:00:00,29.73,29.8,29.73,29.8,82200.0,23.0227,23.0769,23.0227,23.0769,82200.0
2014-09-12 12:10:00,29.79,29.79,29.75,29.75,84200.0,23.0691,23.0691,23.0381,23.0381,84200.0
2014-09-12 12:20:00,29.75,29.8,29.75,29.77,70800.0,23.0381,23.0769,23.0381,23.0536,70800.0
2014-09-12 12:30:00,29.77,29.77,29.72,29.74,58600.0,23.0536,23.0536,23.0149,23.0304,58600.0
2014-09-12 12:40:00,29.74,29.8,29.74,29.8,48200.0,23.0304,23.0769,23.0304,23.0769,48200.0
2014-09-12 12:50:00,29.8,29.82,29.78,29.8,80000.0,23.0769,23.0924,23.0614,23.0769,80000.0
2014-09-12 13:00:00,29.8,29.81,29.77,29.78,52000.0,23.0769,23.0846,23.0536,23.0614,52000.0
2014-09-12 13:10:00,29.78,29.78,29.73,29.73,50800.0,23.0614,23.0614,23.0227,23.0227,50800.0
2014-09-12 13:20:00,29.73,29.76,29.7,29.75,46600.0,23.0227,23.0459,22.9994,23.0381,46600.0
2014-09-12 13:30:00,29.75,29.77,29.73,29.75,59400.0,23.0381,23.0536,23.0227,23.0381,59400.0
2014-09-12 13:40:00,29.75,29.82,29.74,29.79,55200.0,23.0381,23.0924,23.0304,23.0691,55200.0
2014-09-12 13:50:00,29.79,29.81,29.78,29.79,37800.0,23.0691,23.0846,23.0614,23.0691,37800.0
2014-09-12 14:00:00,29.79,29.81,29.78,29.81,40000.0,23.0691,23.0846,23.0614,23.0846,40000.0
2014-09-12 14:10:00,29.81,29.82,29.78,29.79,38200.0,23.0846,23.0924,23.0614,23.0691,38200.0
2014-09-12 14:20:00,29.79,29.82,29.78,29.78,40000.0,23.0691,23.0924,23.0614,23.0614,40000.0
2014-09-12 14:30:00,29.78,29.81,29.78,29.79,50800.0,23.0614,23.0846,23.0614,23.0691,50800.0
2014-09-12 14:40:00,29.79,29.81,29.75,29.8,65600.0,23.0691,23.0846,23.0381,23.0769,65600.0
2014-09-12 14:50:00,29.8,29.81,29.78,29.8,78200.0,23.0769,23.0846,23.0614,23.0769,78200.0
2014-09-12 15:00:00,29.8,29.82,29.79,29.8,141400.0,23.0769,23.0924,23.0691,23.0769,141400.0
2014-09-12 15:10:00,29.8,29.86,29.79,29.84,137800.0,23.0769,23.1233,23.0691,23.1078,137800.0
2014-09-12 15:20:00,29.85,29.86,29.81,29.82,107000.0,23.1156,23.1233,23.0846,23.0924,107000.0
2014-09-12 15:30:00,29.83,29.89,29.83,29.89,113600.0,23.1001,23.1466,23.1001,23.1466,113600.0
2014-09-12 15:40:00,29.89,29.9,29.86,29.9,161800.0,23.1466,23.1543,23.1233,23.1543,161800.0
2014-09-12 15:50:00,29.89,29.9,29.88,29.89,252400.0,23.1466,23.1543,23.1388,23.1466,252400.0
2014-09-15 09:30:00,29.9,29.9,29.71,29.73,108000.0,23.1543,23.1543,23.0072,23.0227,108000.0
2014-09-15 09:40:00,29.71,29.83,29.68,29.8,132600.0,23.0072,23.1001,22.9839,23.0769,132600.0
2014-09-15 09:50:00,29.8,29.89,29.8,29.85,62400.0,23.0769,23.1466,23.0769,23.1156,62400.0
2014-09-15 10:00:00,29.84,29.87,29.82,29.86,40800.0,23.1078,23.1311,23.0924,23.1233,40800.0
2014-09-15 10:10:00,29.84,29.92,29.84,29.92,32000.0,23.1078,23.1698,23.1078,23.1698,32000.0
2014-09-15 10:20:00,29.91,29.98,29.89,29.96,66400.0,23.1621,23.2163,23.1466,23.2008,66400.0
2014-09-15 10:30:00,29.95,29.97,29.93,29.93,53200.0,23.193,23.2085,23.1775,23.1775,53200.0
2014-09-15 10:40:00,29.93,29.94,29.92,29.93,80400.0,23.1775,23.1853,23.1698,23.1775,80400.0
2014-09-15 10:50:00,29.92,29.94,29.91,29.92,40600.0,23.1698,23.1853,23.1621,23.1698,40600.0
2014-09-15 11:00:00,29.91,29.93,29.89,29.92,46600.0,23.1621,23.1775,23.1466,23.1698,46600.0
2014-09-15 11:10:00,29.93,29.94,29.91,29.91,88000.0,23.1775,23.1853,23.1621,23.1621,88000.0
2014-09-15 11:20:00,29.92,29.92,29.86,29.88,44200.0,23.1698,23.1698,23.1233,23.1388,44200.0
2014-09-15 11:30:00,29.88,29.9,29.86,29.88,39800.0,23.1388,23.1543,23.1233,23.1388,39800.0
2014-09-15 11:40:00,29.88,29.9,29.86,29.87,30600.0,23.1388,23.1543,23.1233,23.1311,30600.0
2014-09-15 11:50:00,29.87,29.91,29.87,29.89,39800.0,23.1311,23.1621,23.1311,23.1466,39800.0
2014-09-15 12:00:00,29.89,29.9,29.88,29.89,26600.0,23.1466,23.1543,23.1388,23.1466,26600.0
2014-09-15 12:10:00,29.89,29.91,29.89,29.9,18800.0,23.1466,23.1621,23.1466,23.1543,18800.0
2014-09-15 12:20:00,29.9,29.93,29.88,29.92,31400.0,23.1543,23.1775,23.1388,23.1698,31400.0
2014-09-15 12:30:00,29.92,29.93,29.89,29.89,26800.0,23.1698,23.1775,23.1466,23.1466,26800.0
2014-09-15 12:40:00,29.89,29.93,29.89,29.93,50800.0,23.1466,23.1775,23.1466,23.1775,50800.0
2014-09-15 12:50:00,29.93,29.93,29.91,29.92,30000.0,23.1775,23.1775,23.1621,23.1698,30000.0
2014-09-15 13:00:00,29.91,29.94,29.91,29.93,58600.0,23.1621,23.1853,23.1621,23.1775,58600.0
2014-09-15 13:10:00,29.93,29.93,29.91,29.92,38800.0,23.1775,23.1775,23.1621,23.1698,38800.0
2014-09-15 13:20:00,29.92,29.93,29.9,29.92,82000.0,23.1698,23.1775,23.1543,23.1698,82000.0
2014-09-15 13:30:00,29.92,29.92,29.88,29.91,37800.0,23.1698,23.1698,23.1388,23.1621,37800.0
2014-09-15 13:40:00,29.9,29.93,29.9,29.9,37000.0,23.1543,23.1775,23.1543,23.1543,37000.0
2014-09-15 13:50:00,29.9,29.91,29.9,29.9,29800.0,23.1543,23.1621,23.1543,23.1543,29800.0
2014-09-15 14:00:00,29.9,29.91,29.89,29.91,25200.0,23.1543,23.1621,23.1466,23.1621,25200.0
2014-09-15 14:10:00,29.91,29.92,29.9,29.92,24600.0,23.1621,23.1698,23.1543,23.1698,24600.0
2014-09-15 14:20:00,29.92,30.0,29.92,30.0,31200.0,23.1698,23.2317,23.1698,23.2317,31200.0
2014-09-15 14:30:00,30.0,30.02,29.99,30.0,35200.0,23.2317,23.2472,23.224,23.2317,35200.0
2014-09-15 14:40:00,30.0,30.0,29.95,29.96,73400.0,23.2317,23.2317,23.193,23.2008,73400.0
2014-09-15 14:50:00,29.96,29.97,29.93,29.95,34000.0,23.2008,23.2085,23.1775,23.193,34000.0
2014-09-15 15:00:00,29.95,29.97,29.93,29.93,44600.0,23.193,23.2085,23.1775,23.1775,44600.0
2014-09-15 15:10:00,29.93,29.95,29.92,29.94,47800.0,23.1775,23.193,23.1698,23.1853,47800.0
2014-09-15 15:20:00,29.93,29.94,29.92,29.93,39400.0,23.1775,23.1853,23.1698,23.1775,39400.0
2014-09-15 15:30:00,29.93,29.95,29.92,29.92,62800.0,23.1775,23.193,23.1698,23.1698,62800.0
2014-09-15 15:40:00,29.92,29.94,29.91,29.93,114200.0,23.1698,23.1853,23.1621,23.1775,114200.0
2014-09-15 15:50:00,29.93,29.93,29.9,29.91,138800.0,23.1775,23.1775,23.1543,23.1621,138800.0
2014-09-16 09:30:00,29.73,29.83,29.64,29.82,343200.0,23.0227,23.1001,22.953,23.0924,343200.0
2014-09-16 09:40:00,29.83,29.83,29.68,29.68,101000.0,23.1001,23.1001,22.9839,22.9839,101000.0
2014-09-16 09:50:00,29.68,29.75,29.67,29.72,181200.0,22.9839,23.0381,22.9762,23.0149,181200.0
2014-09-16 10:00:00,29.73,29.77,29.7,29.74,233400.0,23.0227,23.0536,22.9994,23.0304,233400.0
2014-09-16 10:10:00,29.74,29.78,29.73,29.74,158800.0,23.0304,23.0614,23.0227,23.0304,158800.0
2014-09-16 10:20:00,29.74,29.75,29.7,29.74,238000.0,23.0304,23.0381,22.9994,23.0304,238000.0
2014-09-16 10:30:00,29.74,29.76,29.6,29.61,162000.0,23.0304,23.0459,22.922,22.9297,162000.0
2014-09-16 10:40:00,29.62,29.62,29.58,29.61,113800.0,22.9375,22.9375,22.9065,22.9297,113800.0
2014-09-16 10:50:00,29.61,29.61,29.55,29.57,154200.0,22.9297,22.9297,22.8833,22.8988,154200.0
2014-09-16 11:00:00,29.57,29.57,29.4,29.41,592200.0,22.8988,22.8988,22.7671,22.7749,592200.0
2014-09-16 11:10:00,29.41,29.45,29.39,29.45,456200.0,22.7749,22.8058,22.7594,22.8058,456200.0
2014-09-16 11:20:00,29.44,29.57,29.44,29.57,176800.0,22.7981,22.8988,22.7981,22.8988,176800.0
2014-09-16 11:30:00,29.57,29.58,29.53,29.53,124400.0,22.8988,22.9065,22.8678,22.8678,124400.0
2014-09-16 11:40:00,29.53,29.58,29.53,29.54,149200.0,22.8678,22.9065,22.8678,22.8755,149200.0
2014-09-16 11:50:00,29.54,29.58,29.54,29.54,153000.0,22.8755,22.9065,22.8755,22.8755,153000.0
2014-09-16 12:00:00,29.54,29.54,29.48,29.5,261800.0,22.8755,22.8755,22.8291,22.8445,261800.0
2014-09-16 12:10:00,29.5,29.54,29.48,29.53,176400.0,22.8445,22.8755,22.8291,22.8678,176400.0
2014-09-16 12:20:00,29.53,29.58,29.52,29.56,105600.0,22.8678,22.9065,22.86,22.891,105600.0
2014-09-16 12:30:00,29.56,29.57,29.54,29.55,131200.0,22.891,22.8988,22.8755,22.8833,131200.0
2014-09-16 12:40:00,29.55,29.56,29.54,29.54,129800.0,22.8833,22.891,22.8755,22.8755,129800.0
2014-09-16 12:50:00,29.55,29.58,29.54,29.58,74200.0,22.8833,22.9065,22.8755,22.9065,74200.0
2014-09-16 13:00:00,29.58,29.6,29.55,29.56,96400.0,22.9065,22.922,22.8833,22.891,96400.0
2014-09-16 13:10:00,29.56,29.56,29.53,29.56,90000.0,22.891,22.891,22.8678,22.891,90000.0
2014-09-16 13:20:00,29.56,29.58,29.55,29.57,68400.0,22.891,22.9065,22.8833,22.8988,68400.0
2014-09-16 13:30:00,29.57,29.61,29.56,29.6,147200.0,22.8988,22.9297,22.891,22.922,147200.0
2014-09-16 13:40:00,29.6,29.6,29.57,29.57,96200.0,22.922,22.922,22.8988,22.8988,96200.0
2014-09-16 13:50:00,29.57,29.61,29.57,29.61,186000.0,22.8988,22.9297,22.8988,22.9297,186000.0
2014-09-16 14:00:00,29.6,29.61,29.59,29.59,87200.0,22.922,22.9297,22.9142,22.9142,87200.0
2014-09-16 14:10:00,29.6,29.6,29.57,29.58,147600.0,22.922,22.922,22.8988,22.9065,147600.0
2014-09-16 14:20:00,29.58,29.58,29.55,29.56,108200.0,22.9065,22.9065,22.8833,22.891,108200.0
2014-09-16 14:30:00,29.56,29.56,29.54,29.54,184000.0,22.891,22.891,22.8755,22.8755,184000.0
2014-09-16 14:40:00,29.54,29.54,29.48,29.48,214600.0,22.8755,22.8755,22.8291,22.8291,214600.0
2014-09-16 14:50:00,29.48,29.5,29.47,29.5,175400.0,22.8291,22.8445,22.8213,22.8445,175400.0
2014-09-16 15:00:00,29.5,29.5,29.49,29.49,208400.0,22.8445,22.8445,22.8368,22.8368,208400.0
2014-09-16 15:10:00,29.49,29.5,29.49,29.5,141200.0,22.8368,22.8445,22.8368,22.8445,141200.0
2014-09-16 15:20:00,29.5,29.5,29.47,29.48,275200.0,22.8445,22.8445,22.8213,22.8291,275200.0
2014-09-16 15:30:00,29.47,29.49,29.47,29.47,317400.0,22.8213,22.8368,22.8213,22.8213,317400.0
2014-09-16 15:40:00,29.47,29.48,29.47,29.48,308400.0,22.8213,22.8291,22.8213,22.8291,308400.0
2014-09-16 15:50:00,29.48,29.49,29.46,29.47,1019400.0,22.8291,22.8368,22.8136,22.8213,1019400.0
2014-09-17 09:30:00,29.52,29.52,29.15,29.5,452400.0,22.86,22.86,22.5735,22.8445,452400.0
2014-09-17 09:40:00,29.5,29.51,29.46,29.46,203600.0,22.8445,22.8523,22.8136,22.8136,203600.0
2014-09-17 09:50:00,29.45,29.47,29.43,29.47,270400.0,22.8058,22.8213,22.7903,22.8213,270400.0
2014-09-17 10:00:00,29.47,29.47,29.45,29.46,273600.0,22.8213,22.8213,22.8058,22.8136,273600.0
2014-09-17 10:10:00,29.46,29.46,29.41,29.45,139200.0,22.8136,22.8136,22.7749,22.8058,139200.0
2014-09-17 10:20:00,29.45,29.5,29.44,29.45,204400.0,22.8058,22.8445,22.7981,22.8058,204400.0
2014-09-17 10:30:00,29.45,29.46,29.43,29.43,94000.0,22.8058,22.8136,22.7903,22.7903,94000.0
2014-09-17 10:40:00,29.43,29.45,29.42,29.43,178200.0,22.7903,22.8058,22.7826,22.7903,178200.0
2014-09-17 10:50:00,29.43,29.46,29.42,29.46,123800.0,22.7903,22.8136,22.7826,22.8136,123800.0
2014-09-17 11:00:00,29.46,29.46,29.43,29.44,68600.0,22.8136,22.8136,22.7903,22.7981,68600.0
2014-09-17 11:10:00,29.44,29.45,29.43,29.43,62000.0,22.7981,22.8058,22.7903,22.7903,62000.0
2014-09-17 11:20:00,29.43,29.43,29.41,29.43,71600.0,22.7903,22.7903,22.7749,22.7903,71600.0
2014-09-17 11:30:00,29.43,29.44,29.4,29.44,175400.0,22.7903,22.7981,22.7671,22.7981,175400.0
2014-09-17 11:40:00,29.44,29.45,29.42,29.43,68800.0,22.7981,22.8058,22.7826,22.7903,68800.0
2014-09-17 11:50:00,29.42,29.43,29.42,29.42,48200.0,22.7826,22.7903,22.7826,22.7826,48200.0
2014-09-17 12:00:00,29.42,29.43,29.41,29.41,81800.0,22.7826,22.7903,22.7749,22.7749,81800.0
2014-09-17 12:10:00,29.41,29.42,29.4,29.41,35200.0,22.7749,22.7826,22.7671,22.7749,35200.0
2014-09-17 12:20:00,29.4,29.4,29.36,29.36,65200.0,22.7671,22.7671,22.7361,22.7361,65200.0
2014-09-17 12:30:00,29.36,29.39,29.36,29.38,103200.0,22.7361,22.7594,22.7361,22.7516,103200.0
2014-09-17 12:40:00,29.38,29.38,29.36,29.36,100800.0,22.7516,22.7516,22.7361,22.7361,100800.0
2014-09-17 12:50:00,29.36,29.38,29.36,29.36,24400.0,22.7361,22.7516,22.7361,22.7361,24400.0
2014-09-17 13:00:00,29.35,29.38,29.35,29.36,56800.0,22.7284,22.7516,22.7284,22.7361,56800.0
2014-09-17 13:10:00,29.36,29.36,29.32,29.32,77800.0,22.7361,22.7361,22.7052,22.7052,77800.0
2014-09-17 13:20:00,29.32,29.32,29.26,29.29,77200.0,22.7052,22.7052,22.6587,22.6819,77200.0
2014-09-17 13:30:00,29.29,29.33,29.29,29.32,78000.0,22.6819,22.7129,22.6819,22.7052,78000.0
2014-09-17 13:40:00,29.32,29.33,29.29,29.32,77200.0,22.7052,22.7129,22.6819,22.7052,77200.0
2014-09-17 13:50:00,29.32,29.36,29.31,29.36,61400.0,22.7052,22.7361,22.6974,22.7361,61400.0
2014-09-17 14:00:00,29.36,29.43,29.23,29.38,179200.0,22.7361,22.7903,22.6355,22.7516,179200.0
2014-09-17 14:10:00,29.38,29.5,29.38,29.43,294800.0,22.7516,22.8445,22.7516,22.7903,294800.0
2014-09-17 14:20:00,29.43,29.46,29.4,29.43,155200.0,22.7903,22.8136,22.7671,22.7903,155200.0
2014-09-17 14:30:00,29.43,29.44,29.36,29.36,108200.0,22.7903,22.7981,22.7361,22.7361,108200.0
2014-09-17 14:40:00,29.36,29.39,29.27,29.31,149600.0,22.7361,22.7594,22.6664,22.6974,149600.0
2014-09-17 14:50:00,29.31,29.31,29.27,29.27,172400.0,22.6974,22.6974,22.6664,22.6664,172400.0
2014-09-17 15:00:00,29.27,29.31,29.26,29.3,305800.0,22.6664,22.6974,22.6587,22.6897,305800.0
2014-09-17 15:10:00,29.29,29.4,29.29,29.37,281000.0,22.6819,22.7671,22.6819,22.7439,281000.0
2014-09-17 15:20:00,29.36,29.36,29.28,29.3,195000.0,22.7361,22.7361,22.6742,22.6897,195000.0
2014-09-17 15:30:00,29.3,29.31,29.18,29.2,401200.0,22.6897,22.6974,22.5967,22.6122,401200.0
2014-09-17 15:40:00,29.2,29.2,29.14,29.19,541600.0,22.6122,22.6122,22.5658,22.6045,541600.0
2014-09-17 15:50:00,29.19,29.21,29.15,29.17,759400.0,22.6045,22.62,22.5735,22.589,759400.0
2014-09-18 09:30:00,29.26,29.37,29.26,29.37,210400.0,22.6587,22.7439,22.6587,22.7439,210400.0
2014-09-18 09:40:00,29.36,29.42,29.34,29.36,164600.0,22.7361,22.7826,22.7206,22.7361,164600.0
2014-09-18 09:50:00,29.36,29.38,29.34,29.36,99600.0,22.7361,22.7516,22.7206,22.7361,99600.0
2014-09-18 10:00:00,29.36,29.41,29.33,29.41,138600.0,22.7361,22.7749,22.7129,22.7749,138600.0
2014-09-18 10:10:00,29.41,29.43,29.38,29.41,104800.0,22.7749,22.7903,22.7516,22.7749,104800.0
2014-09-18 10:20:00,29.41,29.42,29.36,29.38,112800.0,22.7749,22.7826,22.7361,22.7516,112800.0
2014-09-18 10:30:00,29.37,29.42,29.37,29.4,102200.0,22.7439,22.7826,22.7439,22.7671,102200.0
2014-09-18 10:40:00,29.4,29.42,29.38,29.4,154200.0,22.7671,22.7826,22.7516,22.7671,154200.0
2014-09-18 10:50:00,29.4,29.43,29.38,29.39,129200.0,22.7671,22.7903,22.7516,22.7594,129200.0
2014-09-18 11:00:00,29.39,29.4,29.36,29.38,72600.0,22.7594,22.7671,22.7361,22.7516,72600.0
2014-09-18 11:10:00,29.37,29.39,29.33,29.33,59200.0,22.7439,22.7594,22.7129,22.7129,59200.0
2014-09-18 11:20:00,29.33,29.35,29.29,29.3,144800.0,22.7129,22.7284,22.6819,22.6897,144800.0
2014-09-18 11:30:00,29.3,29.38,29.3,29.37,127800.0,22.6897,22.7516,22.6897,22.7439,127800.0
2014-09-18 11:40:00,29.36,29.39,29.34,29.36,63000.0,22.7361,22.7594,22.7206,22.7361,63000.0
2014-09-18 11:50:00,29.36,29.38,29.35,29.38,62600.0,22.7361,22.7516,22.7284,22.7516,62600.0
2014-09-18 12:00:00,29.38,29.38,29.34,29.35,98400.0,22.7516,22.7516,22.7206,22.7284,98400.0
2014-09-18 12:10:00,29.35,29.37,29.33,29.37,67400.0,22.7284,22.7439,22.7129,22.7439,67400.0
2014-09-18 12:20:00,29.36,29.4,29.36,29.36,136600.0,22.7361,22.7671,22.7361,22.7361,136600.0
2014-09-18 12:30:00,29.36,29.36,29.34,29.36,101000.0,22.7361,22.7361,22.7206,22.7361,101000.0
2014-09-18 12:40:00,29.35,29.36,29.34,29.36,82600.0,22.7284,22.7361,22.7206,22.7361,82600.0
2014-09-18 12:50:00,29.36,29.36,29.34,29.36,77000.0,22.7361,22.7361,22.7206,22.7361,77000.0
2014-09-18 13:00:00,29.36,29.36,29.34,29.35,156800.0,22.7361,22.7361,22.7206,22.7284,156800.0
2014-09-18 13:10:00,29.36,29.36,29.34,29.35,82200.0,22.7361,22.7361,22.7206,22.7284,82200.0
2014-09-18 13:20:00,29.35,29.35,29.3,29.34,56000.0,22.7284,22.7284,22.6897,22.7206,56000.0
2014-09-18 13:30:00,29.34,29.36,29.33,29.35,60800.0,22.7206,22.7361,22.7129,22.7284,60800.0
2014-09-18 13:40:00,29.35,29.36,29.33,29.35,63200.0,22.7284,22.7361,22.7129,22.7284,63200.0
2014-09-18 13:50:00,29.35,29.36,29.34,29.35,81400.0,22.7284,22.7361,22.7206,22.7284,81400.0
2014-09-18 14:00:00,29.35,29.37,29.34,29.36,145200.0,22.7284,22.7439,22.7206,22.7361,145200.0
2014-09-18 14:10:00,29.36,29.39,29.35,29.38,202400.0,22.7361,22.7594,22.7284,22.7516,202400.0
2014-09-18 14:20:00,29.38,29.38,29.35,29.37,42600.0,22.7516,22.7516,22.7284,22.7439,42600.0
2014-09-18 14:30:00,29.38,29.38,29.36,29.36,69200.0,22.7516,22.7516,22.7361,22.7361,69200.0
2014-09-18 14:40:00,29.36,29.38,29.36,29.38,80400.0,22.7361,22.7516,22.7361,22.7516,80400.0
2014-09-18 14:50:00,29.37,29.38,29.33,29.36,84400.0,22.7439,22.7516,22.7129,22.7361,84400.0
2014-09-18 15:00:00,29.35,29.37,29.34,29.37,87200.0,22.7284,22.7439,22.7206,22.7439,87200.0
2014-09-18 15:10:00,29.37,29.37,29.36,29.36,75000.0,22.7439,22.7439,22.7361,22.7361,75000.0
2014-09-18 15:20:00,29.36,29.38,29.36,29.36,99600.0,22.7361,22.7516,22.7361,22.7361,99600.0
2014-09-18 15:30:00,29.36,29.36,29.33,29.36,223000.0,22.7361,22.7361,22.7129,22.7361,223000.0
2014-09-18 15:40:00,29.36,29.36,29.33,29.35,216800.0,22.7361,22.7361,22.7129,22.7284,216800.0
2014-09-18 15:50:00,29.35,29.36,29.34,29.34,434600.0,22.7284,22.7361,22.7206,22.7206,434600.0
2014-09-19 09:30:00,29.41,29.5,29.33,29.35,1053200.0,22.7749,22.8445,22.7129,22.7284,1053200.0
2014-09-19 09:40:00,29.35,29.4,29.34,29.36,115200.0,22.7284,22.7671,22.7206,22.7361,115200.0
2014-09-19 09:50:00,29.36,29.36,29.27,29.32,66000.0,22.7361,22.7361,22.6664,22.7052,66000.0
2014-09-19 10:00:00,29.32,29.36,29.31,29.36,83000.0,22.7052,22.7361,22.6974,22.7361,83000.0
2014-09-19 10:10:00,29.35,29.36,29.28,29.28,183800.0,22.7284,22.7361,22.6742,22.6742,183800.0
2014-09-19 10:20:00,29.28,29.31,29.27,29.31,84800.0,22.6742,22.6974,22.6664,22.6974,84800.0
2014-09-19 10:30:00,29.3,29.32,29.29,29.29,94800.0,22.6897,22.7052,22.6819,22.6819,94800.0
2014-09-19 10:40:00,29.29,29.31,29.28,29.28,116800.0,22.6819,22.6974,22.6742,22.6742,116800.0
2014-09-19 10:50:00,29.28,29.32,29.27,29.3,246200.0,22.6742,22.7052,22.6664,22.6897,246200.0
2014-09-19 11:00:00,29.3,29.31,29.25,29.29,349800.0,22.6897,22.6974,22.651,22.6819,349800.0
2014-09-19 11:10:00,29.29,29.3,29.27,29.29,123600.0,22.6819,22.6897,22.6664,22.6819,123600.0
2014-09-19 11:20:00,29.29,29.3,29.27,29.28,109400.0,22.6819,22.6897,22.6664,22.6742,109400.0
2014-09-19 11:30:00,29.28,29.28,29.21,29.22,113200.0,22.6742,22.6742,22.62,22.6277,113200.0
2014-09-19 11:40:00,29.23,29.24,29.2,29.21,109800.0,22.6355,22.6432,22.6122,22.62,109800.0
2014-09-19 11:50:00,29.21,29.23,29.2,29.21,76800.0,22.62,22.6355,22.6122,22.62,76800.0
2014-09-19 12:00:00,29.21,29.22,29.18,29.18,46000.0,22.62,22.6277,22.5967,22.5967,46000.0
2014-09-19 12:10:00,29.19,29.2,29.18,29.18,53600.0,22.6045,22.6122,22.5967,22.5967,53600.0
2014-09-19 12:20:00,29.18,29.2,29.17,29.2,197400.0,22.5967,22.6122,22.589,22.6122,197400.0
2014-09-19 12:30:00,29.2,29.21,29.18,29.2,149400.0,22.6122,22.62,22.5967,22.6122,149400.0
2014-09-19 12:40:00,29.2,29.2,29.16,29.16,117800.0,22.6122,22.6122,22.5813,22.5813,117800.0
2014-09-19 12:50:00,29.16,29.16,29.11,29.11,159000.0,22.5813,22.5813,22.5425,22.5425,159000.0
2014-09-19 13:00:00,29.12,29.14,29.09,29.11,152200.0,22.5503,22.5658,22.527,22.5425,152200.0
2014-09-19 13:10:00,29.11,29.11,29.06,29.1,158200.0,22.5425,22.5425,22.5038,22.5348,158200.0
2014-09-19 13:20:00,29.1,29.17,29.1,29.13,44400.0,22.5348,22.589,22.5348,22.558,44400.0
2014-09-19 13:30:00,29.13,29.18,29.12,29.16,37800.0,22.558,22.5967,22.5503,22.5813,37800.0
2014-09-19 13:40:00,29.16,29.16,29.13,29.14,78000.0,22.5813,22.5813,22.558,22.5658,78000.0
2014-09-19 13:50:00,29.14,29.16,29.12,29.13,85000.0,22.5658,22.5813,22.5503,22.558,85000.0
2014-09-19 14:00:00,29.14,29.14,29.13,29.13,49600.0,22.5658,22.5658,22.558,22.558,49600.0
2014-09-19 14:10:00,29.13,29.18,29.13,29.18,211800.0,22.558,22.5967,22.558,22.5967,211800.0
2014-09-19 14:20:00,29.18,29.2,29.17,29.19,46400.0,22.5967,22.6122,22.589,22.6045,46400.0
2014-09-19 14:30:00,29.19,29.22,29.17,29.21,43000.0,22.6045,22.6277,22.589,22.62,43000.0
2014-09-19 14:40:00,29.21,29.27,29.2,29.27,77400.0,22.62,22.6664,22.6122,22.6664,77400.0
2014-09-19 14:50:00,29.27,29.28,29.25,29.27,73200.0,22.6664,22.6742,22.651,22.6664,73200.0
2014-09-19 15:00:00,29.27,29.29,29.26,29.28,67000.0,22.6664,22.6819,22.6587,22.6742,67000.0
2014-09-19 15:10:00,29.29,29.31,29.28,29.3,164800.0,22.6819,22.6974,22.6742,22.6897,164800.0
2014-09-19 15:20:00,29.3,29.31,29.28,29.3,123200.0,22.6897,22.6974,22.6742,22.6897,123200.0
2014-09-19 15:30:00,29.3,29.31,29.28,29.3,144200.0,22.6897,22.6974,22.6742,22.6897,144200.0
2014-09-19 15:40:00,29.3,29.3,29.25,29.27,475600.0,22.6897,22.6897,22.651,22.6664,475600.0
2014-09-19 15:50:00,29.27,29.27,29.2,29.2,895800.0,22.6664,22.6664,22.6122,22.6122,895800.0
2014-09-22 09:30:00,29.21,29.25,29.16,29.18,199400.0,22.62,22.651,22.5813,22.5967,199400.0
2014-09-22 09:40:00,29.17,29.23,29.15,29.22,116800.0,22.589,22.6355,22.5735,22.6277,116800.0
2014-09-22 09:50:00,29.22,29.22,29.19,29.21,64400.0,22.6277,22.6277,22.6045,22.62,64400.0
2014-09-22 10:00:00,29.2,29.22,29.17,29.21,91600.0,22.6122,22.6277,22.589,22.62,91600.0
2014-09-22 10:10:00,29.21,29.21,29.18,29.19,145600.0,22.62,22.62,22.5967,22.6045,145600.0
2014-09-22 10:20:00,29.19,29.2,29.15,29.16,55400.0,22.6045,22.6122,22.5735,22.5813,55400.0
2014-09-22 10:30:00,29.16,29.19,29.13,29.16,68000.0,22.5813,22.6045,22.558,22.5813,68000.0
2014-09-22 10:40:00,29.16,29.18,29.13,29.15,63200.0,22.5813,22.5967,22.558,22.5735,63200.0
2014-09-22 10:50:00,29.15,29.18,29.14,29.18,91000.0,22.5735,22.5967,22.5658,22.5967,91000.0
2014-09-22 11:00:00,29.18,29.2,29.16,29.18,68200.0,22.5967,22.6122,22.5813,22.5967,68200.0
2014-09-22 11:10:00,29.18,29.19,29.15,29.17,86400.0,22.5967,22.6045,22.5735,22.589,86400.0
2014-09-22 11:20:00,29.17,29.24,29.16,29.21,182800.0,22.589,22.6432,22.5813,22.62,182800.0
2014-09-22 11:30:00,29.21,29.21,29.18,29.18,47200.0,22.62,22.62,22.5967,22.5967,47200.0
2014-09-22 11:40:00,29.18,29.22,29.18,29.18,59600.0,22.5967,22.6277,22.5967,22.5967,59600.0
2014-09-22 11:50:00,29.19,29.19,29.17,29.18,62600.0,22.6045,22.6045,22.589,22.5967,62600.0
2014-09-22 12:00:00,29.18,29.21,29.17,29.2,116200.0,22.5967,22.62,22.589,22.6122,116200.0
2014-09-22 12:10:00,29.2,29.21,29.18,29.2,117000.0,22.6122,22.62,22.5967,22.6122,117000.0
2014-09-22 12:20:00,29.2,29.22,29.19,29.22,84600.0,22.6122,22.6277,22.6045,22.6277,84600.0
2014-09-22 12:30:00,29.22,29.22,29.19,29.21,60800.0,22.6277,22.6277,22.6045,22.62,60800.0
2014-09-22 12:40:00,29.21,29.26,29.2,29.26,179200.0,22.62,22.6587,22.6122,22.6587,179200.0
2014-09-22 12:50:00,29.26,29.27,29.24,29.25,73400.0,22.6587,22.6664,22.6432,22.651,73400.0
2014-09-22 13:00:00,29.25,29.26,29.24,29.26,54200.0,22.651,22.6587,22.6432,22.6587,54200.0
2014-09-22 13:10:00,29.25,29.26,29.22,29.22,45000.0,22.651,22.6587,22.6277,22.6277,45000.0
2014-09-22 13:20:00,29.23,29.28,29.21,29.27,45000.0,22.6355,22.6742,22.62,22.6664,45000.0
2014-09-22 13:30:00,29.27,29.28,29.25,29.26,36800.0,22.6664,22.6742,22.651,22.6587,36800.0
2014-09-22 13:40:00,29.26,29.28,29.25,29.25,87600.0,22.6587,22.6742,22.651,22.651,87600.0
2014-09-22 13:50:00,29.26,29.27,29.25,29.25,63200.0,22.6587,22.6664,22.651,22.651,63200.0
2014-09-22 14:00:00,29.25,29.27,29.23,29.25,40000.0,22.651,22.6664,22.6355,22.651,40000.0
2014-09-22 14:10:00,29.25,29.27,29.24,29.25,66400.0,22.651,22.6664,22.6432,22.651,66400.0
2014-09-22 14:20:00,29.25,29.25,29.2,29.2,84400.0,22.651,22.651,22.6122,22.6122,84400.0
2014-09-22 14:30:00,29.2,29.23,29.2,29.22,58200.0,22.6122,22.6355,22.6122,22.6277,58200.0
2014-09-22 14:40:00,29.22,29.24,29.21,29.23,98000.0,22.6277,22.6432,22.62,22.6355,98000.0
2014-09-22 14:50:00,29.23,29.23,29.2,29.21,146400.0,22.6355,22.6355,22.6122,22.62,146400.0
2014-09-22 15:00:00,29.21,29.23,29.2,29.21,105600.0,22.62,22.6355,22.6122,22.62,105600.0
2014-09-22 15:10:00,29.21,29.23,29.2,29.23,164600.0,22.62,22.6355,22.6122,22.6355,164600.0
2014-09-22 15:20:00,29.23,29.25,29.22,29.24,201800.0,22.6355,22.651,22.6277,22.6432,201800.0
2014-09-22 15:30:00,29.24,29.25,29.22,29.25,172400.0,22.6432,22.651,22.6277,22.651,172400.0
2014-09-22 15:40:00,29.25,29.31,29.25,29.29,277000.0,22.651,22.6974,22.651,22.6819,277000.0
2014-09-22 15:50:00,29.29,29.3,29.25,29.27,541800.0,22.6819,22.6897,22.651,22.6664,541800.0
2014-09-23 09:30:00,29.24,29.27,29.14,29.2,113800.0,22.6432,22.6664,22.5658,22.6122,113800.0
2014-09-23 09:40:00,29.22,29.25,29.19,29.24,69400.0,22.6277,22.651,22.6045,22.6432,69400.0
2014-09-23 09:50:00,29.24,29.26,29.2,29.24,53200.0,22.6432,22.6587,22.6122,22.6432,53200.0
2014-09-23 10:00:00,29.24,29.25,29.23,29.25,90200.0,22.6432,22.651,22.6355,22.651,90200.0
2014-09-23 10:10:00,29.25,29.27,29.22,29.27,68000.0,22.651,22.6664,22.6277,22.6664,68000.0
2014-09-23 10:20:00,29.27,29.28,29.2,29.21,69800.0,22.6664,22.6742,22.6122,22.62,69800.0
2014-09-23 10:30:00,29.21,29.21,29.17,29.17,90800.0,22.62,22.62,22.589,22.589,90800.0
2014-09-23 10:40:00,29.17,29.23,29.17,29.23,53800.0,22.589,22.6355,22.589,22.6355,53800.0
2014-09-23 10:50:00,29.23,29.27,29.21,29.21,160400.0,22.6355,22.6664,22.62,22.62,160400.0
2014-09-23 11:00:00,29.2,29.24,29.19,29.23,74200.0,22.6122,22.6432,22.6045,22.6355,74200.0
2014-09-23 11:10:00,29.23,29.23,29.16,29.18,66000.0,22.6355,22.6355,22.5813,22.5967,66000.0
2014-09-23 11:20:00,29.18,29.24,29.18,29.21,56200.0,22.5967,22.6432,22.5967,22.62,56200.0
2014-09-23 11:30:00,29.21,29.22,29.17,29.22,185400.0,22.62,22.6277,22.589,22.6277,185400.0
2014-09-23 11:40:00,29.22,29.26,29.21,29.25,132600.0,22.6277,22.6587,22.62,22.651,132600.0
2014-09-23 11:50:00,29.24,29.26,29.24,29.25,60000.0,22.6432,22.6587,22.6432,22.651,60000.0
2014-09-23 12:00:00,29.25,29.26,29.23,29.23,47000.0,22.651,22.6587,22.6355,22.6355,47000.0
2014-09-23 12:10:00,29.23,29.24,29.21,29.22,50400.0,22.6355,22.6432,22.62,22.6277,50400.0
2014-09-23 12:20:00,29.22,29.23,29.18,29.19,35600.0,22.6277,22.6355,22.5967,22.6045,35600.0
2014-09-23 12:30:00,29.2,29.22,29.19,29.21,33200.0,22.6122,22.6277,22.6045,22.62,33200.0
2014-09-23 12:40:00,29.21,29.24,29.19,29.19,50400.0,22.62,22.6432,22.6045,22.6045,50400.0
2014-09-23 12:50:00,29.18,29.18,29.16,29.16,42000.0,22.5967,22.5967,22.5813,22.5813,42000.0
2014-09-23 13:00:00,29.16,29.17,29.13,29.14,44400.0,22.5813,22.589,22.558,22.5658,44400.0
2014-09-23 13:10:00,29.13,29.15,29.11,29.12,43200.0,22.558,22.5735,22.5425,22.5503,43200.0
2014-09-23 13:20:00,29.12,29.14,29.11,29.11,40400.0,22.5503,22.5658,22.5425,22.5425,40400.0
2014-09-23 13:30:00,29.11,29.14,29.1,29.11,61200.0,22.5425,22.5658,22.5348,22.5425,61200.0
2014-09-23 13:40:00,29.11,29.13,29.11,29.11,48400.0,22.5425,22.558,22.5425,22.5425,48400.0
2014-09-23 13:50:00,29.11,29.11,29.09,29.09,86200.0,22.5425,22.5425,22.527,22.527,86200.0
2014-09-23 14:00:00,29.09,29.14,29.09,29.1,82400.0,22.527,22.5658,22.527,22.5348,82400.0
2014-09-23 14:10:00,29.1,29.11,29.06,29.06,72800.0,22.5348,22.5425,22.5038,22.5038,72800.0
2014-09-23 14:20:00,29.06,29.07,29.03,29.07,98800.0,22.5038,22.5116,22.4806,22.5116,98800.0
2014-09-23 14:30:00,29.07,29.08,29.06,29.08,86600.0,22.5116,22.5193,22.5038,22.5193,86600.0
2014-09-23 14:40:00,29.08,29.08,29.05,29.06,81800.0,22.5193,22.5193,22.4961,22.5038,81800.0
2014-09-23 14:50:00,29.06,29.06,29.02,29.05,183400.0,22.5038,22.5038,22.4728,22.4961,183400.0
2014-09-23 15:00:00,29.04,29.05,28.98,28.98,179000.0,22.4883,22.4961,22.4419,22.4419,179000.0
2014-09-23 15:10:00,28.98,29.01,28.97,28.97,155200.0,22.4419,22.4651,22.4341,22.4341,155200.0
2014-09-23 15:20:00,28.97,29.01,28.96,28.98,120400.0,22.4341,22.4651,22.4264,22.4419,120400.0
2014-09-23 15:30:00,28.99,29.05,28.98,29.03,149800.0,22.4496,22.4961,22.4419,22.4806,149800.0
2014-09-23 15:40:00,29.04,29.05,28.98,28.99,154800.0,22.4883,22.4961,22.4419,22.4496,154800.0
2014-09-23 15:50:00,28.98,29.0,28.93,28.93,394800.0,22.4419,22.4574,22.4031,22.4031,394800.0
2014-09-24 09:30:00,28.97,29.11,28.97,29.11,118600.0,22.4341,22.5425,22.4341,22.5425,118600.0
2014-09-24 09:40:00,29.11,29.13,29.03,29.1,66400.0,22.5425,22.558,22.4806,22.5348,66400.0
2014-09-24 09:50:00,29.1,29.14,29.1,29.11,42200.0,22.5348,22.5658,22.5348,22.5425,42200.0
2014-09-24 10:00:00,29.11,29.13,29.04,29.11,227200.0,22.5425,22.558,22.4883,22.5425,227200.0
2014-09-24 10:10:00,29.11,29.15,29.09,29.14,101400.0,22.5425,22.5735,22.527,22.5658,101400.0
2014-09-24 10:20:00,29.14,29.17,29.11,29.15,34600.0,22.5658,22.589,22.5425,22.5735,34600.0
2014-09-24 10:30:00,29.15,29.17,29.12,29.17,50400.0,22.5735,22.589,22.5503,22.589,50400.0
2014-09-24 10:40:00,29.17,29.19,29.16,29.18,57800.0,22.589,22.6045,22.5813,22.5967,57800.0
2014-09-24 10:50:00,29.18,29.19,29.17,29.18,48800.0,22.5967,22.6045,22.589,22.5967,48800.0
2014-09-24 11:00:00,29.18,29.23,29.17,29.23,50600.0,22.5967,22.6355,22.589,22.6355,50600.0
2014-09-24 11:10:00,29.22,29.24,29.21,29.22,23600.0,22.6277,22.6432,22.62,22.6277,23600.0
2014-09-24 11:20:00,29.22,29.28,29.22,29.28,37600.0,22.6277,22.6742,22.6277,22.6742,37600.0
2014-09-24 11:30:00,29.28,29.3,29.26,29.27,39800.0,22.6742,22.6897,22.6587,22.6664,39800.0
2014-09-24 11:40:00,29.27,29.27,29.2,29.2,73800.0,22.6664,22.6664,22.6122,22.6122,73800.0
2014-09-24 11:50:00,29.21,29.23,29.2,29.23,45600.0,22.62,22.6355,22.6122,22.6355,45600.0
2014-09-24 12:00:00,29.24,29.25,29.23,29.23,36000.0,22.6432,22.651,22.6355,22.6355,36000.0
2014-09-24 12:10:00,29.23,29.25,29.23,29.24,39000.0,22.6355,22.651,22.6355,22.6432,39000.0
2014-09-24 12:20:00,29.24,29.26,29.24,29.25,39600.0,22.6432,22.6587,22.6432,22.651,39600.0
2014-09-24 12:30:00,29.24,29.25,29.2,29.21,73000.0,22.6432,22.651,22.6122,22.62,73000.0
2014-09-24 12:40:00,29.21,29.24,29.21,29.22,39600.0,22.62,22.6432,22.62,22.6277,39600.0
2014-09-24 12:50:00,29.22,29.25,29.21,29.25,79600.0,22.6277,22.651,22.62,22.651,79600.0
2014-09-24 13:00:00,29.25,29.26,29.24,29.24,42200.0,22.651,22.6587,22.6432,22.6432,42200.0
2014-09-24 13:10:00,29.24,29.27,29.24,29.27,73600.0,22.6432,22.6664,22.6432,22.6664,73600.0
2014-09-24 13:20:00,29.27,29.28,29.26,29.27,40800.0,22.6664,22.6742,22.6587,22.6664,40800.0
2014-09-24 13:30:00,29.27,29.29,29.26,29.27,35000.0,22.6664,22.6819,22.6587,22.6664,35000.0
2014-09-24 13:40:00,29.27,29.28,29.25,29.27,43200.0,22.6664,22.6742,22.651,22.6664,43200.0
2014-09-24 13:50:00,29.27,29.29,29.27,29.27,29400.0,22.6664,22.6819,22.6664,22.6664,29400.0
2014-09-24 14:00:00,29.27,29.31,29.26,29.29,71800.0,22.6664,22.6974,22.6587,22.6819,71800.0
2014-09-24 14:10:00,29.3,29.3,29.28,29.29,56400.0,22.6897,22.6897,22.6742,22.6819,56400.0
2014-09-24 14:20:00,29.29,29.33,29.27,29.33,52800.0,22.6819,22.7129,22.6664,22.7129,52800.0
2014-09-24 14:30:00,29.34,29.34,29.31,29.33,50800.0,22.7206,22.7206,22.6974,22.7129,50800.0
2014-09-24 14:40:00,29.33,29.34,29.31,29.32,82200.0,22.7129,22.7206,22.6974,22.7052,82200.0
2014-09-24 14:50:00,29.32,29.34,29.31,29.33,70800.0,22.7052,22.7206,22.6974,22.7129,70800.0
2014-09-24 15:00:00,29.33,29.35,29.32,29.33,106400.0,22.7129,22.7284,22.7052,22.7129,106400.0
2014-09-24 15:10:00,29.33,29.35,29.32,29.35,108000.0,22.7129,22.7284,22.7052,22.7284,108000.0
2014-09-24 15:20:00,29.35,29.35,29.3,29.3,150800.0,22.7284,22.7284,22.6897,22.6897,150800.0
2014-09-24 15:30:00,29.3,29.32,29.29,29.31,137200.0,22.6897,22.7052,22.6819,22.6974,137200.0
2014-09-24 15:40:00,29.31,29.32,29.27,29.28,156600.0,22.6974,22.7052,22.6664,22.6742,156600.0
2014-09-24 15:50:00,29.28,29.31,29.28,29.31,303000.0,22.6742,22.6974,22.6742,22.6974,303000.0
2014-09-25 09:30:00,29.16,29.26,29.13,29.14,109800.0,22.5813,22.6587,22.558,22.5658,109800.0
2014-09-25 09:40:00,29.13,29.14,29.08,29.09,61200.0,22.558,22.5658,22.5193,22.527,61200.0
2014-09-25 09:50:00,29.1,29.1,29.0,29.06,54800.0,22.5348,22.5348,22.4574,22.5038,54800.0
2014-09-25 10:00:00,29.05,29.12,29.04,29.11,40400.0,22.4961,22.5503,22.4883,22.5425,40400.0
2014-09-25 10:10:00,29.1,29.12,29.04,29.11,62000.0,22.5348,22.5503,22.4883,22.5425,62000.0
2014-09-25 10:20:00,29.1,29.11,29.03,29.06,117400.0,22.5348,22.5425,22.4806,22.5038,117400.0
2014-09-25 10:30:00,29.06,29.07,29.02,29.02,43400.0,22.5038,22.5116,22.4728,22.4728,43400.0
2014-09-25 10:40:00,29.02,29.03,28.93,29.0,111400.0,22.4728,22.4806,22.4031,22.4574,111400.0
2014-09-25 10:50:00,29.0,29.07,29.0,29.06,67000.0,22.4574,22.5116,22.4574,22.5038,67000.0
2014-09-25 11:00:00,29.05,29.07,29.02,29.07,35600.0,22.4961,22.5116,22.4728,22.5116,35600.0
2014-09-25 11:10:00,29.07,29.07,28.99,28.99,38400.0,22.5116,22.5116,22.4496,22.4496,38400.0
2014-09-25 11:20:00,29.0,29.03,28.99,29.03,30400.0,22.4574,22.4806,22.4496,22.4806,30400.0
2014-09-25 11:30:00,29.04,29.14,29.03,29.13,294600.0,22.4883,22.5658,22.4806,22.558,294600.0
2014-09-25 11:40:00,29.13,29.14,29.06,29.06,68000.0,22.558,22.5658,22.5038,22.5038,68000.0
2014-09-25 11:50:00,29.05,29.09,29.05,29.07,66200.0,22.4961,22.527,22.4961,22.5116,66200.0
2014-09-25 12:00:00,29.07,29.1,29.06,29.07,43400.0,22.5116,22.5348,22.5038,22.5116,43400.0
2014-09-25 12:10:00,29.08,29.09,29.06,29.07,32000.0,22.5193,22.527,22.5038,22.5116,32000.0
2014-09-25 12:20:00,29.06,29.08,29.02,29.02,168600.0,22.5038,22.5193,22.4728,22.4728,168600.0
2014-09-25 12:30:00,29.01,29.11,29.0,29.11,89200.0,22.4651,22.5425,22.4574,22.5425,89200.0
2014-09-25 12:40:00,29.11,29.12,29.08,29.09,53000.0,22.5425,22.5503,22.5193,22.527,53000.0
2014-09-25 12:50:00,29.09,29.09,29.06,29.07,27200.0,22.527,22.527,22.5038,22.5116,27200.0
2014-09-25 13:00:00,29.07,29.09,29.05,29.06,38400.0,22.5116,22.527,22.4961,22.5038,38400.0
2014-09-25 13:10:00,29.06,29.09,29.06,29.08,38600.0,22.5038,22.527,22.5038,22.5193,38600.0
2014-09-25 13:20:00,29.08,29.09,29.05,29.08,51000.0,22.5193,22.527,22.4961,22.5193,51000.0
2014-09-25 13:30:00,29.07,29.07,29.05,29.06,43600.0,22.5116,22.5116,22.4961,22.5038,43600.0
2014-09-25 13:40:00,29.05,29.08,29.03,29.04,42000.0,22.4961,22.5193,22.4806,22.4883,42000.0
2014-09-25 13:50:00,29.04,29.04,29.0,29.02,25400.0,22.4883,22.4883,22.4574,22.4728,25400.0
2014-09-25 14:00:00,29.02,29.07,29.0,29.06,87400.0,22.4728,22.5116,22.4574,22.5038,87400.0
2014-09-25 14:10:00,29.06,29.06,29.03,29.05,45800.0,22.5038,22.5038,22.4806,22.4961,45800.0
2014-09-25 14:20:00,29.06,29.08,29.05,29.07,29600.0,22.5038,22.5193,22.4961,22.5116,29600.0
2014-09-25 14:30:00,29.07,29.1,29.06,29.1,84000.0,22.5116,22.5348,22.5038,22.5348,84000.0
2014-09-25 14:40:00,29.1,29.11,29.07,29.09,37000.0,22.5348,22.5425,22.5116,22.527,37000.0
2014-09-25 14:50:00,29.1,29.1,29.05,29.07,46400.0,22.5348,22.5348,22.4961,22.5116,46400.0
2014-09-25 15:00:00,29.06,29.08,29.03,29.05,96600.0,22.5038,22.5193,22.4806,22.4961,96600.0
2014-09-25 15:10:00,29.05,29.07,29.03,29.04,90800.0,22.4961,22.5116,22.4806,22.4883,90800.0
2014-09-25 15:20:00,29.04,29.05,29.02,29.04,103800.0,22.4883,22.4961,22.4728,22.4883,103800.0
2014-09-25 15:30:00,29.04,29.08,29.03,29.08,160200.0,22.4883,22.5193,22.4806,22.5193,160200.0
2014-09-25 15:40:00,29.07,29.09,29.05,29.06,174800.0,22.5116,22.527,22.4961,22.5038,174800.0
2014-09-25 15:50:00,29.06,29.08,29.03,29.05,830200.0,22.5038,22.5193,22.4806,22.4961,830200.0
2014-09-26 09:30:00,29.06,29.18,29.03,29.1,98000.0,22.5038,22.5967,22.4806,22.5348,98000.0
2014-09-26 09:40:00,29.1,29.11,29.0,29.08,73200.0,22.5348,22.5425,22.4574,22.5193,73200.0
2014-09-26 09:50:00,29.08,29.11,29.06,29.09,18800.0,22.5193,22.5425,22.5038,22.527,18800.0
2014-09-26 10:00:00,29.1,29.22,29.1,29.16,51400.0,22.5348,22.6277,22.5348,22.5813,51400.0
2014-09-26 10:10:00,29.16,29.16,29.09,29.14,55800.0,22.5813,22.5813,22.527,22.5658,55800.0
2014-09-26 10:20:00,29.15,29.17,29.1,29.11,58000.0,22.5735,22.589,22.5348,22.5425,58000.0
2014-09-26 10:30:00,29.11,29.15,29.08,29.11,102800.0,22.5425,22.5735,22.5193,22.5425,102800.0
2014-09-26 10:40:00,29.11,29.14,29.08,29.11,58600.0,22.5425,22.5658,22.5193,22.5425,58600.0
2014-09-26 10:50:00,29.11,29.15,29.09,29.13,74000.0,22.5425,22.5735,22.527,22.558,74000.0
2014-09-26 11:00:00,29.13,29.15,29.11,29.13,49600.0,22.558,22.5735,22.5425,22.558,49600.0
2014-09-26 11:10:00,29.12,29.15,29.11,29.14,47200.0,22.5503,22.5735,22.5425,22.5658,47200.0
2014-09-26 11:20:00,29.14,29.16,29.11,29.15,93600.0,22.5658,22.5813,22.5425,22.5735,93600.0
2014-09-26 11:30:00,29.15,29.16,29.13,29.14,258400.0,22.5735,22.5813,22.558,22.5658,258400.0
2014-09-26 11:40:00,29.14,29.14,29.08,29.11,50800.0,22.5658,22.5658,22.5193,22.5425,50800.0
2014-09-26 11:50:00,29.11,29.14,29.11,29.14,32800.0,22.5425,22.5658,22.5425,22.5658,32800.0
2014-09-26 12:00:00,29.13,29.14,29.11,29.13,42400.0,22.558,22.5658,22.5425,22.558,42400.0
2014-09-26 12:10:00,29.13,29.15,29.12,29.14,50200.0,22.558,22.5735,22.5503,22.5658,50200.0
2014-09-26 12:20:00,29.14,29.16,29.14,29.16,25800.0,22.5658,22.5813,22.5658,22.5813,25800.0
2014-09-26 12:30:00,29.16,29.17,29.14,29.15,33200.0,22.5813,22.589,22.5658,22.5735,33200.0
2014-09-26 12:40:00,29.15,29.16,29.15,29.15,98000.0,22.5735,22.5813,22.5735,22.5735,98000.0
2014-09-26 12:50:00,29.15,29.17,29.14,29.16,37600.0,22.5735,22.589,22.5658,22.5813,37600.0
2014-09-26 13:00:00,29.16,29.18,29.16,29.18,29400.0,22.5813,22.5967,22.5813,22.5967,29400.0
2014-09-26 13:10:00,29.18,29.2,29.18,29.19,30400.0,22.5967,22.6122,22.5967,22.6045,30400.0
2014-09-26 13:20:00,29.19,29.23,29.18,29.18,69200.0,22.6045,22.6355,22.5967,22.5967,69200.0
2014-09-26 13:30:00,29.18,29.19,29.18,29.18,21200.0,22.5967,22.6045,22.5967,22.5967,21200.0
2014-09-26 13:40:00,29.18,29.21,29.18,29.21,26000.0,22.5967,22.62,22.5967,22.62,26000.0
2014-09-26 13:50:00,29.21,29.22,29.2,29.22,38200.0,22.62,22.6277,22.6122,22.6277,38200.0
2014-09-26 14:00:00,29.22,29.29,29.21,29.28,58600.0,22.6277,22.6819,22.62,22.6742,58600.0
2014-09-26 14:10:00,29.29,29.35,29.25,29.34,100000.0,22.6819,22.7284,22.651,22.7206,100000.0
2014-09-26 14:20:00,29.35,29.35,29.3,29.3,31200.0,22.7284,22.7284,22.6897,22.6897,31200.0
2014-09-26 14:30:00,29.3,29.35,29.29,29.34,70400.0,22.6897,22.7284,22.6819,22.7206,70400.0
2014-09-26 14:40:00,29.34,29.34,29.3,29.31,112200.0,22.7206,22.7206,22.6897,22.6974,112200.0
2014-09-26 14:50:00,29.32,29.32,29.25,29.26,53000.0,22.7052,22.7052,22.651,22.6587,53000.0
2014-09-26 15:00:00,29.26,29.29,29.25,29.26,81400.0,22.6587,22.6819,22.651,22.6587,81400.0
2014-09-26 15:10:00,29.26,29.27,29.23,29.23,60800.0,22.6587,22.6664,22.6355,22.6355,60800.0
2014-09-26 15:20:00,29.23,29.27,29.23,29.25,90800.0,22.6355,22.6664,22.6355,22.651,90800.0
2014-09-26 15:30:00,29.25,29.27,29.21,29.23,120400.0,22.651,22.6664,22.62,22.6355,120400.0
2014-09-26 15:40:00,29.23,29.25,29.22,29.24,280400.0,22.6355,22.651,22.6277,22.6432,280400.0
2014-09-26 15:50:00,29.24,29.27,29.22,29.25,357200.0,22.6432,22.6664,22.6277,22.651,357200.0
2014-09-29 09:30:00,28.96,29.02,28.85,28.99,125400.0,22.4264,22.4728,22.3412,22.4496,125400.0
2014-09-29 09:40:00,28.98,29.07,28.96,29.05,54000.0,22.4419,22.5116,22.4264,22.4961,54000.0
2014-09-29 09:50:00,29.05,29.15,29.0,29.13,96400.0,22.4961,22.5735,22.4574,22.558,96400.0
2014-09-29 10:00:00,29.11,29.13,29.07,29.1,36000.0,22.5425,22.558,22.5116,22.5348,36000.0
2014-09-29 10:10:00,29.09,29.17,29.09,29.15,64000.0,22.527,22.589,22.527,22.5735,64000.0
2014-09-29 10:20:00,29.15,29.18,29.09,29.09,34800.0,22.5735,22.5967,22.527,22.527,34800.0
2014-09-29 10:30:00,29.08,29.18,29.07,29.14,70400.0,22.5193,22.5967,22.5116,22.5658,70400.0
2014-09-29 10:40:00,29.15,29.17,29.13,29.15,50200.0,22.5735,22.589,22.558,22.5735,50200.0
2014-09-29 10:50:00,29.15,29.2,29.14,29.19,40400.0,22.5735,22.6122,22.5658,22.6045,40400.0
2014-09-29 11:00:00,29.2,29.21,29.17,29.18,59000.0,22.6122,22.62,22.589,22.5967,59000.0
2014-09-29 11:10:00,29.18,29.3,29.18,29.29,68000.0,22.5967,22.6897,22.5967,22.6819,68000.0
2014-09-29 11:20:00,29.29,29.29,29.25,29.27,32400.0,22.6819,22.6819,22.651,22.6664,32400.0
2014-09-29 11:30:00,29.28,29.29,29.22,29.23,27200.0,22.6742,22.6819,22.6277,22.6355,27200.0
2014-09-29 11:40:00,29.22,29.27,29.22,29.27,68800.0,22.6277,22.6664,22.6277,22.6664,68800.0
2014-09-29 11:50:00,29.28,29.3,29.25,29.29,33600.0,22.6742,22.6897,22.651,22.6819,33600.0
2014-09-29 12:00:00,29.29,29.29,29.21,29.22,34200.0,22.6819,22.6819,22.62,22.6277,34200.0
2014-09-29 12:10:00,29.22,29.23,29.18,29.23,26200.0,22.6277,22.6355,22.5967,22.6355,26200.0
2014-09-29 12:20:00,29.24,29.24,29.21,29.23,51400.0,22.6432,22.6432,22.62,22.6355,51400.0
2014-09-29 12:30:00,29.23,29.25,29.18,29.18,65600.0,22.6355,22.651,22.5967,22.5967,65600.0
2014-09-29 12:40:00,29.18,29.21,29.18,29.19,26400.0,22.5967,22.62,22.5967,22.6045,26400.0
2014-09-29 12:50:00,29.2,29.24,29.2,29.23,32200.0,22.6122,22.6432,22.6122,22.6355,32200.0
2014-09-29 13:00:00,29.23,29.25,29.18,29.2,50800.0,22.6355,22.651,22.5967,22.6122,50800.0
2014-09-29 13:10:00,29.2,29.25,29.18,29.24,43200.0,22.6122,22.651,22.5967,22.6432,43200.0
2014-09-29 13:20:00,29.24,29.26,29.23,29.25,39000.0,22.6432,22.6587,22.6355,22.651,39000.0
2014-09-29 13:30:00,29.26,29.28,29.25,29.25,64400.0,22.6587,22.6742,22.651,22.651,64400.0
2014-09-29 13:40:00,29.25,29.25,29.2,29.22,35600.0,22.651,22.651,22.6122,22.6277,35600.0
2014-09-29 13:50:00,29.22,29.24,29.21,29.22,41400.0,22.6277,22.6432,22.62,22.6277,41400.0
2014-09-29 14:00:00,29.22,29.25,29.19,29.2,49800.0,22.6277,22.651,22.6045,22.6122,49800.0
2014-09-29 14:10:00,29.2,29.2,29.15,29.16,50000.0,22.6122,22.6122,22.5735,22.5813,50000.0
2014-09-29 14:20:00,29.15,29.16,29.13,29.14,71200.0,22.5735,22.5813,22.558,22.5658,71200.0
2014-09-29 14:30:00,29.14,29.18,29.14,29.17,65800.0,22.5658,22.5967,22.5658,22.589,65800.0
2014-09-29 14:40:00,29.18,29.2,29.16,29.18,64400.0,22.5967,22.6122,22.5813,22.5967,64400.0
2014-09-29 14:50:00,29.18,29.24,29.17,29.23,64600.0,22.5967,22.6432,22.589,22.6355,64600.0
2014-09-29 15:00:00,29.23,29.24,29.2,29.22,83000.0,22.6355,22.6432,22.6122,22.6277,83000.0
2014-09-29 15:10:00,29.21,29.25,29.21,29.25,90200.0,22.62,22.651,22.62,22.651,90200.0
2014-09-29 15:20:00,29.25,29.29,29.24,29.27,72600.0,22.651,22.6819,22.6432,22.6664,72600.0
2014-09-29 15:30:00,29.27,29.28,29.24,29.27,103600.0,22.6664,22.6742,22.6432,22.6664,103600.0
2014-09-29 15:40:00,29.27,29.28,29.21,29.27,194400.0,22.6664,22.6742,22.62,22.6664,194400.0
2014-09-29 15:50:00,29.26,29.27,29.24,29.24,211800.0,22.6587,22.6664,22.6432,22.6432,211800.0
2014-09-30 09:30:00,29.2,29.28,29.2,29.25,102600.0,22.6122,22.6742,22.6122,22.651,102600.0
2014-09-30 09:40:00,29.24,29.25,29.11,29.15,140200.0,22.6432,22.651,22.5425,22.5735,140200.0
2014-09-30 09:50:00,29.14,29.17,29.09,29.11,79200.0,22.5658,22.589,22.527,22.5425,79200.0
2014-09-30 10:00:00,29.11,29.11,29.05,29.11,81200.0,22.5425,22.5425,22.4961,22.5425,81200.0
2014-09-30 10:10:00,29.11,29.18,29.1,29.16,47600.0,22.5425,22.5967,22.5348,22.5813,47600.0
2014-09-30 10:20:00,29.17,29.18,29.1,29.11,88200.0,22.589,22.5967,22.5348,22.5425,88200.0
2014-09-30 10:30:00,29.11,29.19,29.11,29.17,55800.0,22.5425,22.6045,22.5425,22.589,55800.0
2014-09-30 10:40:00,29.17,29.24,29.17,29.22,61600.0,22.589,22.6432,22.589,22.6277,61600.0
2014-09-30 10:50:00,29.22,29.22,29.17,29.2,49200.0,22.6277,22.6277,22.589,22.6122,49200.0
2014-09-30 11:00:00,29.19,29.23,29.16,29.23,51800.0,22.6045,22.6355,22.5813,22.6355,51800.0
2014-09-30 11:10:00,29.23,29.23,29.17,29.18,52000.0,22.6355,22.6355,22.589,22.5967,52000.0
2014-09-30 11:20:00,29.18,29.23,29.17,29.23,66600.0,22.5967,22.6355,22.589,22.6355,66600.0
2014-09-30 11:30:00,29.22,29.23,29.17,29.17,68200.0,22.6277,22.6355,22.589,22.589,68200.0
2014-09-30 11:40:00,29.17,29.18,29.14,29.14,79600.0,22.589,22.5967,22.5658,22.5658,79600.0
2014-09-30 11:50:00,29.14,29.15,29.13,29.14,93800.0,22.5658,22.5735,22.558,22.5658,93800.0
2014-09-30 12:00:00,29.15,29.17,29.13,29.16,55800.0,22.5735,22.589,22.558,22.5813,55800.0
2014-09-30 12:10:00,29.16,29.18,29.16,29.18,42800.0,22.5813,22.5967,22.5813,22.5967,42800.0
2014-09-30 12:20:00,29.18,29.18,29.14,29.15,77600.0,22.5967,22.5967,22.5658,22.5735,77600.0
2014-09-30 12:30:00,29.14,29.14,29.1,29.11,97000.0,22.5658,22.5658,22.5348,22.5425,97000.0
2014-09-30 12:40:00,29.11,29.12,29.1,29.11,89200.0,22.5425,22.5503,22.5348,22.5425,89200.0
2014-09-30 12:50:00,29.11,29.15,29.11,29.11,205400.0,22.5425,22.5735,22.5425,22.5425,205400.0
2014-09-30 13:00:00,29.11,29.17,29.11,29.12,73000.0,22.5425,22.589,22.5425,22.5503,73000.0
2014-09-30 13:10:00,29.12,29.14,29.12,29.12,42000.0,22.5503,22.5658,22.5503,22.5503,42000.0
2014-09-30 13:20:00,29.12,29.14,29.08,29.09,156000.0,22.5503,22.5658,22.5193,22.527,156000.0
2014-09-30 13:30:00,29.08,29.11,29.08,29.1,48000.0,22.5193,22.5425,22.5193,22.5348,48000.0
2014-09-30 13:40:00,29.1,29.1,29.04,29.05,67800.0,22.5348,22.5348,22.4883,22.4961,67800.0
2014-09-30 13:50:00,29.05,29.1,29.04,29.08,79000.0,22.4961,22.5348,22.4883,22.5193,79000.0
2014-09-30 14:00:00,29.08,29.09,29.06,29.08,178200.0,22.5193,22.527,22.5038,22.5193,178200.0
2014-09-30 14:10:00,29.08,29.11,29.08,29.08,93000.0,22.5193,22.5425,22.5193,22.5193,93000.0
2014-09-30 14:20:00,29.08,29.11,29.06,29.11,170600.0,22.5193,22.5425,22.5038,22.5425,170600.0
2014-09-30 14:30:00,29.11,29.15,29.11,29.15,138000.0,22.5425,22.5735,22.5425,22.5735,138000.0
2014-09-30 14:40:00,29.15,29.15,29.1,29.11,59800.0,22.5735,22.5735,22.5348,22.5425,59800.0
2014-09-30 14:50:00,29.11,29.17,29.11,29.12,170000.0,22.5425,22.589,22.5425,22.5503,170000.0
2014-09-30 15:00:00,29.12,29.14,29.06,29.14,177800.0,22.5503,22.5658,22.5038,22.5658,177800.0
2014-09-30 15:10:00,29.13,29.14,29.09,29.09,235400.0,22.558,22.5658,22.527,22.527,235400.0
2014-09-30 15:20:00,29.09,29.14,29.09,29.14,877400.0,22.527,22.5658,22.527,22.5658,877400.0
2014-09-30 15:30:00,29.14,29.19,29.13,29.15,138400.0,22.5658,22.6045,22.558,22.5735,138400.0
2014-09-30 15:40:00,29.15,29.18,29.13,29.15,157000.0,22.5735,22.5967,22.558,22.5735,157000.0
2014-09-30 15:50:00,29.14,29.18,29.11,29.13,395200.0,22.5658,22.5967,22.5425,22.558,395200.0
2014-10-01 09:30:00,29.0,29.03,28.78,28.78,268800.0,22.4574,22.4806,22.287,22.287,268800.0
2014-10-01 09:40:00,28.79,28.79,28.73,28.74,137400.0,22.2947,22.2947,22.2483,22.256,137400.0
2014-10-01 09:50:00,28.75,28.76,28.7,28.75,120200.0,22.2638,22.2715,22.225,22.2638,120200.0
2014-10-01 10:00:00,28.74,28.8,28.71,28.74,249600.0,22.256,22.3025,22.2328,22.256,249600.0
2014-10-01 10:10:00,28.75,28.86,28.75,28.82,148000.0,22.2638,22.3489,22.2638,22.318,148000.0
2014-10-01 10:20:00,28.82,28.82,28.77,28.79,104600.0,22.318,22.318,22.2792,22.2947,104600.0
2014-10-01 10:30:00,28.79,28.81,28.78,28.79,242000.0,22.2947,22.3102,22.287,22.2947,242000.0
2014-10-01 10:40:00,28.79,28.82,28.78,28.8,113200.0,22.2947,22.318,22.287,22.3025,113200.0
2014-10-01 10:50:00,28.8,28.84,28.8,28.83,75200.0,22.3025,22.3335,22.3025,22.3257,75200.0
2014-10-01 11:00:00,28.84,28.9,28.84,28.88,88000.0,22.3335,22.3799,22.3335,22.3644,88000.0
2014-10-01 11:10:00,28.88,28.89,28.84,28.86,123000.0,22.3644,22.3722,22.3335,22.3489,123000.0
2014-10-01 11:20:00,28.86,28.88,28.82,28.82,253800.0,22.3489,22.3644,22.318,22.318,253800.0
2014-10-01 11:30:00,28.82,28.82,28.77,28.8,199000.0,22.318,22.318,22.2792,22.3025,199000.0
2014-10-01 11:40:00,28.8,28.81,28.77,28.8,291800.0,22.3025,22.3102,22.2792,22.3025,291800.0
2014-10-01 11:50:00,28.8,28.86,28.8,28.84,69400.0,22.3025,22.3489,22.3025,22.3335,69400.0
2014-10-01 12:00:00,28.84,28.84,28.8,28.82,138000.0,22.3335,22.3335,22.3025,22.318,138000.0
2014-10-01 12:10:00,28.81,28.83,28.8,28.83,292800.0,22.3102,22.3257,22.3025,22.3257,292800.0
2014-10-01 12:20:00,28.83,28.88,28.83,28.86,177600.0,22.3257,22.3644,22.3257,22.3489,177600.0
2014-10-01 12:30:00,28.86,28.86,28.81,28.84,172400.0,22.3489,22.3489,22.3102,22.3335,172400.0
2014-10-01 12:40:00,28.84,28.85,28.81,28.81,81400.0,22.3335,22.3412,22.3102,22.3102,81400.0
2014-10-01 12:50:00,28.81,28.82,28.8,28.8,66400.0,22.3102,22.318,22.3025,22.3025,66400.0
2014-10-01 13:00:00,28.8,28.8,28.74,28.74,115600.0,22.3025,22.3025,22.256,22.256,115600.0
2014-10-01 13:10:00,28.74,28.78,28.74,28.75,89200.0,22.256,22.287,22.256,22.2638,89200.0
2014-10-01 13:20:00,28.75,28.79,28.73,28.79,76200.0,22.2638,22.2947,22.2483,22.2947,76200.0
2014-10-01 13:30:00,28.79,28.79,28.74,28.74,69800.0,22.2947,22.2947,22.256,22.256,69800.0
2014-10-01 13:40:00,28.74,28.77,28.71,28.75,44400.0,22.256,22.2792,22.2328,22.2638,44400.0
2014-10-01 13:50:00,28.75,28.75,28.73,28.75,60800.0,22.2638,22.2638,22.2483,22.2638,60800.0
2014-10-01 14:00:00,28.75,28.78,28.75,28.75,108800.0,22.2638,22.287,22.2638,22.2638,108800.0
2014-10-01 14:10:00,28.75,28.79,28.75,28.79,177000.0,22.2638,22.2947,22.2638,22.2947,177000.0
2014-10-01 14:20:00,28.78,28.8,28.77,28.77,111600.0,22.287,22.3025,22.2792,22.2792,111600.0
2014-10-01 14:30:00,28.78,28.78,28.76,28.78,120000.0,22.287,22.287,22.2715,22.287,120000.0
2014-10-01 14:40:00,28.78,28.8,28.76,28.79,206800.0,22.287,22.3025,22.2715,22.2947,206800.0
2014-10-01 14:50:00,28.79,28.79,28.75,28.75,160600.0,22.2947,22.2947,22.2638,22.2638,160600.0
2014-10-01 15:00:00,28.75,28.76,28.72,28.73,283600.0,22.2638,22.2715,22.2405,22.2483,283600.0
2014-10-01 15:10:00,28.73,28.75,28.71,28.74,155800.0,22.2483,22.2638,22.2328,22.256,155800.0
2014-10-01 15:20:00,28.74,28.77,28.73,28.76,401800.0,22.256,22.2792,22.2483,22.2715,401800.0
2014-10-01 15:30:00,28.77,28.78,28.74,28.74,197800.0,22.2792,22.287,22.256,22.256,197800.0
2014-10-01 15:40:00,28.74,28.82,28.74,28.81,295200.0,22.256,22.318,22.256,22.3102,295200.0
2014-10-01 15:50:00,28.81,28.81,28.76,28.76,637400.0,22.3102,22.3102,22.2715,22.2715,637400.0
2014-10-02 09:30:00,28.78,28.89,28.75,28.77,148000.0,22.287,22.3722,22.2638,22.2792,148000.0
2014-10-02 09:40:00,28.77,28.81,28.74,28.75,240800.0,22.2792,22.3102,22.256,22.2638,240800.0
2014-10-02 09:50:00,28.75,28.86,28.74,28.84,60600.0,22.2638,22.3489,22.256,22.3335,60600.0
2014-10-02 10:00:00,28.84,28.84,28.81,28.83,52800.0,22.3335,22.3335,22.3102,22.3257,52800.0
2014-10-02 10:10:00,28.83,28.84,28.76,28.81,224400.0,22.3257,22.3335,22.2715,22.3102,224400.0
2014-10-02 10:20:00,28.81,28.84,28.79,28.82,100600.0,22.3102,22.3335,22.2947,22.318,100600.0
2014-10-02 10:30:00,28.82,28.83,28.76,28.81,83000.0,22.318,22.3257,22.2715,22.3102,83000.0
2014-10-02 10:40:00,28.81,28.82,28.75,28.75,121200.0,22.3102,22.318,22.2638,22.2638,121200.0
2014-10-02 10:50:00,28.75,28.75,28.67,28.7,97800.0,22.2638,22.2638,22.2018,22.225,97800.0
2014-10-02 11:00:00,28.71,28.73,28.68,28.72,76200.0,22.2328,22.2483,22.2095,22.2405,76200.0
2014-10-02 11:10:00,28.72,28.75,28.7,28.7,81200.0,22.2405,22.2638,22.225,22.225,81200.0
2014-10-02 11:20:00,28.7,28.71,28.67,28.67,64000.0,22.225,22.2328,22.2018,22.2018,64000.0
2014-10-02 11:30:00,28.68,28.69,28.61,28.63,91400.0,22.2095,22.2173,22.1553,22.1708,91400.0
2014-10-02 11:40:00,28.63,28.63,28.57,28.61,59600.0,22.1708,22.1708,22.1244,22.1553,59600.0
2014-10-02 11:50:00,28.6,28.63,28.59,28.62,72200.0,22.1476,22.1708,22.1399,22.1631,72200.0
2014-10-02 12:00:00,28.61,28.64,28.6,28.63,76800.0,22.1553,22.1786,22.1476,22.1708,76800.0
2014-10-02 12:10:00,28.63,28.66,28.61,28.65,74600.0,22.1708,22.1941,22.1553,22.1863,74600.0
2014-10-02 12:20:00,28.65,28.68,28.64,28.68,49800.0,22.1863,22.2095,22.1786,22.2095,49800.0
2014-10-02 12:30:00,28.68,28.69,28.66,28.68,147000.0,22.2095,22.2173,22.1941,22.2095,147000.0
2014-10-02 12:40:00,28.68,28.7,28.66,28.67,64800.0,22.2095,22.225,22.1941,22.2018,64800.0
2014-10-02 12:50:00,28.67,28.75,28.67,28.75,63800.0,22.2018,22.2638,22.2018,22.2638,63800.0
2014-10-02 13:00:00,28.75,28.75,28.72,28.74,59800.0,22.2638,22.2638,22.2405,22.256,59800.0
2014-10-02 13:10:00,28.75,28.83,28.74,28.83,96800.0,22.2638,22.3257,22.256,22.3257,96800.0
2014-10-02 13:20:00,28.82,28.83,28.8,28.82,72200.0,22.318,22.3257,22.3025,22.318,72200.0
2014-10-02 13:30:00,28.83,28.83,28.76,28.77,44000.0,22.3257,22.3257,22.2715,22.2792,44000.0
2014-10-02 13:40:00,28.77,28.79,28.76,28.78,84400.0,22.2792,22.2947,22.2715,22.287,84400.0
2014-10-02 13:50:00,28.78,28.84,28.78,28.84,97800.0,22.287,22.3335,22.287,22.3335,97800.0
2014-10-02 14:00:00,28.84,28.88,28.81,28.85,119000.0,22.3335,22.3644,22.3102,22.3412,119000.0
2014-10-02 14:10:00,28.85,28.87,28.83,28.83,51000.0,22.3412,22.3567,22.3257,22.3257,51000.0
2014-10-02 14:20:00,28.83,28.88,28.82,28.88,45600.0,22.3257,22.3644,22.318,22.3644,45600.0
2014-10-02 14:30:00,28.87,28.87,28.83,28.84,43600.0,22.3567,22.3567,22.3257,22.3335,43600.0
2014-10-02 14:40:00,28.84,28.88,28.83,28.86,61600.0,22.3335,22.3644,22.3257,22.3489,61600.0
2014-10-02 14:50:00,28.86,28.92,28.86,28.88,96800.0,22.3489,22.3954,22.3489,22.3644,96800.0
2014-10-02 15:00:00,28.87,28.91,28.86,28.9,128800.0,22.3567,22.3877,22.3489,22.3799,128800.0
2014-10-02 15:10:00,28.9,28.92,28.83,28.83,141800.0,22.3799,22.3954,22.3257,22.3257,141800.0
2014-10-02 15:20:00,28.83,28.86,28.83,28.85,46400.0,22.3257,22.3489,22.3257,22.3412,46400.0
2014-10-02 15:30:00,28.85,28.86,28.81,28.86,156200.0,22.3412,22.3489,22.3102,22.3489,156200.0
2014-10-02 15:40:00,28.86,28.86,28.81,28.85,192800.0,22.3489,22.3489,22.3102,22.3412,192800.0
2014-10-02 15:50:00,28.85,28.86,28.82,28.83,458200.0,22.3412,22.3489,22.318,22.3257,458200.0
2014-10-03 09:30:00,28.98,29.11,28.93,28.95,129200.0,22.4419,22.5425,22.4031,22.4186,129200.0
2014-10-03 09:40:00,28.93,29.05,28.9,29.02,109600.0,22.4031,22.4961,22.3799,22.4728,109600.0
2014-10-03 09:50:00,29.02,29.02,28.93,28.94,104400.0,22.4728,22.4728,22.4031,22.4109,104400.0
2014-10-03 10:00:00,28.93,29.0,28.92,28.99,52800.0,22.4031,22.4574,22.3954,22.4496,52800.0
2014-10-03 10:10:00,29.0,29.0,28.93,28.95,72200.0,22.4574,22.4574,22.4031,22.4186,72200.0
2014-10-03 10:20:00,28.95,28.96,28.85,28.86,126400.0,22.4186,22.4264,22.3412,22.3489,126400.0
2014-10-03 10:30:00,28.86,28.86,28.82,28.85,114400.0,22.3489,22.3489,22.318,22.3412,114400.0
2014-10-03 10:40:00,28.84,28.86,28.81,28.82,61000.0,22.3335,22.3489,22.3102,22.318,61000.0
2014-10-03 10:50:00,28.82,28.9,28.82,28.9,291400.0,22.318,22.3799,22.318,22.3799,291400.0
2014-10-03 11:00:00,28.89,28.99,28.88,28.98,110400.0,22.3722,22.4496,22.3644,22.4419,110400.0
2014-10-03 11:10:00,28.98,29.0,28.96,28.97,54800.0,22.4419,22.4574,22.4264,22.4341,54800.0
2014-10-03 11:20:00,28.96,28.97,28.93,28.94,38800.0,22.4264,22.4341,22.4031,22.4109,38800.0
2014-10-03 11:30:00,28.94,28.96,28.91,28.95,84400.0,22.4109,22.4264,22.3877,22.4186,84400.0
2014-10-03 11:40:00,28.95,28.95,28.91,28.95,68800.0,22.4186,22.4186,22.3877,22.4186,68800.0
2014-10-03 11:50:00,28.95,28.95,28.92,28.93,51800.0,22.4186,22.4186,22.3954,22.4031,51800.0
2014-10-03 12:00:00,28.93,28.94,28.9,28.91,44400.0,22.4031,22.4109,22.3799,22.3877,44400.0
2014-10-03 12:10:00,28.91,28.94,28.91,28.92,62800.0,22.3877,22.4109,22.3877,22.3954,62800.0
2014-10-03 12:20:00,28.92,28.94,28.92,28.94,37400.0,22.3954,22.4109,22.3954,22.4109,37400.0
2014-10-03 12:30:00,28.94,28.96,28.93,28.95,56400.0,22.4109,22.4264,22.4031,22.4186,56400.0
2014-10-03 12:40:00,28.95,28.97,28.95,28.97,67600.0,22.4186,22.4341,22.4186,22.4341,67600.0
2014-10-03 12:50:00,28.96,29.0,28.95,28.98,40200.0,22.4264,22.4574,22.4186,22.4419,40200.0
2014-10-03 13:00:00,28.97,28.99,28.95,28.95,46800.0,22.4341,22.4496,22.4186,22.4186,46800.0
2014-10-03 13:10:00,28.95,28.97,28.93,28.93,119800.0,22.4186,22.4341,22.4031,22.4031,119800.0
2014-10-03 13:20:00,28.93,28.95,28.93,28.93,56800.0,22.4031,22.4186,22.4031,22.4031,56800.0
2014-10-03 13:30:00,28.93,28.94,28.9,28.92,34000.0,22.4031,22.4109,22.3799,22.3954,34000.0
2014-10-03 13:40:00,28.92,28.92,28.89,28.9,40000.0,22.3954,22.3954,22.3722,22.3799,40000.0
2014-10-03 13:50:00,28.9,28.91,28.89,28.9,57600.0,22.3799,22.3877,22.3722,22.3799,57600.0
2014-10-03 14:00:00,28.9,28.95,28.9,28.93,64400.0,22.3799,22.4186,22.3799,22.4031,64400.0
2014-10-03 14:10:00,28.93,28.95,28.92,28.93,60400.0,22.4031,22.4186,22.3954,22.4031,60400.0
2014-10-03 14:20:00,28.93,28.95,28.92,28.93,56000.0,22.4031,22.4186,22.3954,22.4031,56000.0
2014-10-03 14:30:00,28.93,28.95,28.93,28.94,38200.0,22.4031,22.4186,22.4031,22.4109,38200.0
2014-10-03 14:40:00,28.93,28.97,28.93,28.97,49800.0,22.4031,22.4341,22.4031,22.4341,49800.0
2014-10-03 14:50:00,28.97,28.97,28.93,28.95,52200.0,22.4341,22.4341,22.4031,22.4186,52200.0
2014-10-03 15:00:00,28.94,28.95,28.91,28.92,104000.0,22.4109,22.4186,22.3877,22.3954,104000.0
2014-10-03 15:10:00,28.91,28.93,28.91,28.92,72600.0,22.3877,22.4031,22.3877,22.3954,72600.0
2014-10-03 15:20:00,28.92,28.96,28.92,28.93,80600.0,22.3954,22.4264,22.3954,22.4031,80600.0
2014-10-03 15:30:00,28.93,28.94,28.91,28.92,112200.0,22.4031,22.4109,22.3877,22.3954,112200.0
2014-10-03 15:40:00,28.92,28.97,28.91,28.97,197600.0,22.3954,22.4341,22.3877,22.4341,197600.0
2014-10-03 15:50:00,28.97,28.98,28.92,28.92,363600.0,22.4341,22.4419,22.3954,22.3954,363600.0
2014-10-06 09:30:00,29.07,29.17,29.05,29.09,107800.0,22.5116,22.589,22.4961,22.527,107800.0
2014-10-06 09:40:00,29.09,29.19,29.09,29.16,33600.0,22.527,22.6045,22.527,22.5813,33600.0
2014-10-06 09:50:00,29.17,29.21,29.11,29.11,44000.0,22.589,22.62,22.5425,22.5425,44000.0
2014-10-06 10:00:00,29.11,29.15,29.05,29.08,49400.0,22.5425,22.5735,22.4961,22.5193,49400.0
2014-10-06 10:10:00,29.07,29.09,29.01,29.03,50200.0,22.5116,22.527,22.4651,22.4806,50200.0
2014-10-06 10:20:00,29.03,29.03,28.96,28.96,49400.0,22.4806,22.4806,22.4264,22.4264,49400.0
2014-10-06 10:30:00,28.96,29.02,28.93,29.02,31800.0,22.4264,22.4728,22.4031,22.4728,31800.0
2014-10-06 10:40:00,29.02,29.03,28.99,28.99,24200.0,22.4728,22.4806,22.4496,22.4496,24200.0
2014-10-06 10:50:00,28.99,28.99,28.95,28.97,37400.0,22.4496,22.4496,22.4186,22.4341,37400.0
2014-10-06 11:00:00,28.97,29.05,28.96,29.05,179800.0,22.4341,22.4961,22.4264,22.4961,179800.0
2014-10-06 11:10:00,29.05,29.09,29.05,29.06,74400.0,22.4961,22.527,22.4961,22.5038,74400.0
2014-10-06 11:20:00,29.05,29.05,29.0,29.02,41800.0,22.4961,22.4961,22.4574,22.4728,41800.0
2014-10-06 11:30:00,29.02,29.05,29.01,29.01,59400.0,22.4728,22.4961,22.4651,22.4651,59400.0
2014-10-06 11:40:00,29.0,29.02,28.85,28.86,219200.0,22.4574,22.4728,22.3412,22.3489,219200.0
2014-10-06 11:50:00,28.86,28.9,28.85,28.86,62800.0,22.3489,22.3799,22.3412,22.3489,62800.0
2014-10-06 12:00:00,28.86,28.92,28.86,28.92,103200.0,22.3489,22.3954,22.3489,22.3954,103200.0
2014-10-06 12:10:00,28.92,28.93,28.92,28.93,58600.0,22.3954,22.4031,22.3954,22.4031,58600.0
2014-10-06 12:20:00,28.93,28.93,28.89,28.89,28600.0,22.4031,22.4031,22.3722,22.3722,28600.0
2014-10-06 12:30:00,28.89,28.89,28.85,28.85,21400.0,22.3722,22.3722,22.3412,22.3412,21400.0
2014-10-06 12:40:00,28.85,28.86,28.79,28.81,55400.0,22.3412,22.3489,22.2947,22.3102,55400.0
2014-10-06 12:50:00,28.81,28.83,28.79,28.81,44800.0,22.3102,22.3257,22.2947,22.3102,44800.0
2014-10-06 13:00:00,28.8,28.88,28.78,28.86,63400.0,22.3025,22.3644,22.287,22.3489,63400.0
2014-10-06 13:10:00,28.86,28.92,28.84,28.91,27800.0,22.3489,22.3954,22.3335,22.3877,27800.0
2014-10-06 13:20:00,28.91,28.93,28.9,28.9,24000.0,22.3877,22.4031,22.3799,22.3799,24000.0
2014-10-06 13:30:00,28.91,28.93,28.89,28.92,35800.0,22.3877,22.4031,22.3722,22.3954,35800.0
2014-10-06 13:40:00,28.91,28.93,28.91,28.92,16800.0,22.3877,22.4031,22.3877,22.3954,16800.0
2014-10-06 13:50:00,28.92,28.94,28.9,28.92,39600.0,22.3954,22.4109,22.3799,22.3954,39600.0
2014-10-06 14:00:00,28.93,28.93,28.89,28.89,19400.0,22.4031,22.4031,22.3722,22.3722,19400.0
2014-10-06 14:10:00,28.89,28.93,28.88,28.91,34000.0,22.3722,22.4031,22.3644,22.3877,34000.0
2014-10-06 14:20:00,28.92,28.98,28.92,28.95,45000.0,22.3954,22.4419,22.3954,22.4186,45000.0
2014-10-06 14:30:00,28.95,28.97,28.93,28.95,33800.0,22.4186,22.4341,22.4031,22.4186,33800.0
2014-10-06 14:40:00,28.95,28.96,28.92,28.93,36400.0,22.4186,22.4264,22.3954,22.4031,36400.0
2014-10-06 14:50:00,28.94,28.95,28.93,28.93,28400.0,22.4109,22.4186,22.4031,22.4031,28400.0
2014-10-06 15:00:00,28.93,28.94,28.91,28.91,116200.0,22.4031,22.4109,22.3877,22.3877,116200.0
2014-10-06 15:10:00,28.9,28.93,28.9,28.93,22800.0,22.3799,22.4031,22.3799,22.4031,22800.0
2014-10-06 15:20:00,28.93,28.97,28.91,28.95,60200.0,22.4031,22.4341,22.3877,22.4186,60200.0
2014-10-06 15:30:00,28.94,28.97,28.93,28.96,60000.0,22.4109,22.4341,22.4031,22.4264,60000.0
2014-10-06 15:40:00,28.96,28.96,28.93,28.93,121200.0,22.4264,22.4264,22.4031,22.4031,121200.0
2014-10-06 15:50:00,28.93,28.94,28.89,28.9,248600.0,22.4031,22.4109,22.3722,22.3799,248600.0
2014-10-07 09:30:00,28.8,28.82,28.71,28.82,178200.0,22.3025,22.318,22.2328,22.318,178200.0
2014-10-07 09:40:00,28.81,28.84,28.74,28.82,77200.0,22.3102,22.3335,22.256,22.318,77200.0
2014-10-07 09:50:00,28.82,28.86,28.79,28.86,92400.0,22.318,22.3489,22.2947,22.3489,92400.0
2014-10-07 10:00:00,28.86,28.96,28.86,28.95,208000.0,22.3489,22.4264,22.3489,22.4186,208000.0
2014-10-07 10:10:00,28.95,28.96,28.89,28.93,121600.0,22.4186,22.4264,22.3722,22.4031,121600.0
2014-10-07 10:20:00,28.92,28.93,28.89,28.92,90400.0,22.3954,22.4031,22.3722,22.3954,90400.0
2014-10-07 10:30:00,28.92,28.97,28.92,28.93,79000.0,22.3954,22.4341,22.3954,22.4031,79000.0
2014-10-07 10:40:00,28.92,28.97,28.92,28.92,39000.0,22.3954,22.4341,22.3954,22.3954,39000.0
2014-10-07 10:50:00,28.92,28.93,28.83,28.83,47000.0,22.3954,22.4031,22.3257,22.3257,47000.0
2014-10-07 11:00:00,28.83,28.86,28.8,28.82,41400.0,22.3257,22.3489,22.3025,22.318,41400.0
2014-10-07 11:10:00,28.83,28.84,28.77,28.79,35600.0,22.3257,22.3335,22.2792,22.2947,35600.0
2014-10-07 11:20:00,28.79,28.83,28.79,28.8,41800.0,22.2947,22.3257,22.2947,22.3025,41800.0
2014-10-07 11:30:00,28.8,28.83,28.78,28.82,77000.0,22.3025,22.3257,22.287,22.318,77000.0
2014-10-07 11:40:00,28.82,28.88,28.82,28.87,33800.0,22.318,22.3644,22.318,22.3567,33800.0
2014-10-07 11:50:00,28.86,28.91,28.86,28.89,56400.0,22.3489,22.3877,22.3489,22.3722,56400.0
2014-10-07 12:00:00,28.88,28.89,28.86,28.89,35800.0,22.3644,22.3722,22.3489,22.3722,35800.0
2014-10-07 12:10:00,28.89,28.91,28.86,28.88,130200.0,22.3722,22.3877,22.3489,22.3644,130200.0
2014-10-07 12:20:00,28.88,28.89,28.86,28.88,43000.0,22.3644,22.3722,22.3489,22.3644,43000.0
2014-10-07 12:30:00,28.89,28.89,28.84,28.85,30400.0,22.3722,22.3722,22.3335,22.3412,30400.0
2014-10-07 12:40:00,28.85,28.86,28.82,28.82,48000.0,22.3412,22.3489,22.318,22.318,48000.0
2014-10-07 12:50:00,28.83,28.84,28.82,28.83,30400.0,22.3257,22.3335,22.318,22.3257,30400.0
2014-10-07 13:00:00,28.83,28.83,28.79,28.79,80200.0,22.3257,22.3257,22.2947,22.2947,80200.0
2014-10-07 13:10:00,28.79,28.82,28.78,28.81,37200.0,22.2947,22.318,22.287,22.3102,37200.0
2014-10-07 13:20:00,28.81,28.86,28.8,28.85,30000.0,22.3102,22.3489,22.3025,22.3412,30000.0
2014-10-07 13:30:00,28.85,28.85,28.78,28.78,52800.0,22.3412,22.3412,22.287,22.287,52800.0
2014-10-07 13:40:00,28.78,28.8,28.77,28.78,23200.0,22.287,22.3025,22.2792,22.287,23200.0
2014-10-07 13:50:00,28.78,28.82,28.78,28.8,39600.0,22.287,22.318,22.287,22.3025,39600.0
2014-10-07 14:00:00,28.8,28.8,28.77,28.78,66600.0,22.3025,22.3025,22.2792,22.287,66600.0
2014-10-07 14:10:00,28.78,28.81,28.76,28.78,53200.0,22.287,22.3102,22.2715,22.287,53200.0
2014-10-07 14:20:00,28.78,28.79,28.73,28.73,89000.0,22.287,22.2947,22.2483,22.2483,89000.0
2014-10-07 14:30:00,28.74,28.74,28.69,28.72,141800.0,22.256,22.256,22.2173,22.2405,141800.0
2014-10-07 14:40:00,28.71,28.74,28.7,28.73,56000.0,22.2328,22.256,22.225,22.2483,56000.0
2014-10-07 14:50:00,28.73,28.73,28.7,28.7,53800.0,22.2483,22.2483,22.225,22.225,53800.0
2014-10-07 15:00:00,28.7,28.72,28.64,28.65,150800.0,22.225,22.2405,22.1786,22.1863,150800.0
2014-10-07 15:10:00,28.65,28.66,28.61,28.61,64200.0,22.1863,22.1941,22.1553,22.1553,64200.0
2014-10-07 15:20:00,28.61,28.64,28.59,28.64,90200.0,22.1553,22.1786,22.1399,22.1786,90200.0
2014-10-07 15:30:00,28.64,28.68,28.61,28.61,167200.0,22.1786,22.2095,22.1553,22.1553,167200.0
2014-10-07 15:40:00,28.61,28.63,28.58,28.6,205200.0,22.1553,22.1708,22.1321,22.1476,205200.0
2014-10-07 15:50:00,28.6,28.6,28.53,28.53,455200.0,22.1476,22.1476,22.0934,22.0934,455200.0
2014-10-08 09:30:00,28.59,28.59,28.41,28.42,240400.0,22.1399,22.1399,22.0005,22.0082,240400.0
2014-10-08 09:40:00,28.42,28.47,28.39,28.4,108800.0,22.0082,22.0469,21.985,21.9927,108800.0
2014-10-08 09:50:00,28.4,28.42,28.3,28.31,104000.0,21.9927,22.0082,21.9153,21.923,104000.0
2014-10-08 10:00:00,28.31,28.35,28.3,28.33,75400.0,21.923,21.954,21.9153,21.9385,75400.0
2014-10-08 10:10:00,28.33,28.4,28.33,28.39,214200.0,21.9385,21.9927,21.9385,21.985,214200.0
2014-10-08 10:20:00,28.38,28.4,28.33,28.39,155400.0,21.9772,21.9927,21.9385,21.985,155400.0
2014-10-08 10:30:00,28.39,28.41,28.34,28.38,132200.0,21.985,22.0005,21.9463,21.9772,132200.0
2014-10-08 10:40:00,28.38,28.39,28.34,28.38,121000.0,21.9772,21.985,21.9463,21.9772,121000.0
2014-10-08 10:50:00,28.38,28.41,28.35,28.41,210600.0,21.9772,22.0005,21.954,22.0005,210600.0
2014-10-08 11:00:00,28.4,28.46,28.38,28.45,146600.0,21.9927,22.0392,21.9772,22.0314,146600.0
2014-10-08 11:10:00,28.46,28.48,28.37,28.4,146200.0,22.0392,22.0547,21.9695,21.9927,146200.0
2014-10-08 11:20:00,28.4,28.55,28.39,28.54,95800.0,21.9927,22.1089,21.985,22.1011,95800.0
2014-10-08 11:30:00,28.53,28.53,28.45,28.45,76400.0,22.0934,22.0934,22.0314,22.0314,76400.0
2014-10-08 11:40:00,28.44,28.46,28.42,28.43,67400.0,22.0237,22.0392,22.0082,22.016,67400.0
2014-10-08 11:50:00,28.43,28.52,28.42,28.51,90400.0,22.016,22.0856,22.0082,22.0779,90400.0
2014-10-08 12:00:00,28.51,28.53,28.46,28.46,57600.0,22.0779,22.0934,22.0392,22.0392,57600.0
2014-10-08 12:10:00,28.45,28.5,28.45,28.48,41600.0,22.0314,22.0702,22.0314,22.0547,41600.0
2014-10-08 12:20:00,28.48,28.49,28.42,28.42,40800.0,22.0547,22.0624,22.0082,22.0082,40800.0
2014-10-08 12:30:00,28.42,28.46,28.41,28.43,70000.0,22.0082,22.0392,22.0005,22.016,70000.0
2014-10-08 12:40:00,28.43,28.45,28.42,28.45,34200.0,22.016,22.0314,22.0082,22.0314,34200.0
2014-10-08 12:50:00,28.45,28.45,28.43,28.43,39800.0,22.0314,22.0314,22.016,22.016,39800.0
2014-10-08 13:00:00,28.43,28.49,28.42,28.45,66800.0,22.016,22.0624,22.0082,22.0314,66800.0
2014-10-08 13:10:00,28.45,28.5,28.45,28.5,31400.0,22.0314,22.0702,22.0314,22.0702,31400.0
2014-10-08 13:20:00,28.49,28.5,28.47,28.49,45800.0,22.0624,22.0702,22.0469,22.0624,45800.0
2014-10-08 13:30:00,28.49,28.5,28.48,28.49,24200.0,22.0624,22.0702,22.0547,22.0624,24200.0
2014-10-08 13:40:00,28.49,28.56,28.48,28.56,65800.0,22.0624,22.1166,22.0547,22.1166,65800.0
2014-10-08 13:50:00,28.55,28.56,28.51,28.52,45800.0,22.1089,22.1166,22.0779,22.0856,45800.0
2014-10-08 14:00:00,28.53,28.67,28.53,28.65,107400.0,22.0934,22.2018,22.0934,22.1863,107400.0
2014-10-08 14:10:00,28.65,28.71,28.65,28.71,69400.0,22.1863,22.2328,22.1863,22.2328,69400.0
2014-10-08 14:20:00,28.71,28.79,28.71,28.75,117800.0,22.2328,22.2947,22.2328,22.2638,117800.0
2014-10-08 14:30:00,28.75,28.81,28.75,28.77,134800.0,22.2638,22.3102,22.2638,22.2792,134800.0
2014-10-08 14:40:00,28.77,28.77,28.73,28.74,79600.0,22.2792,22.2792,22.2483,22.256,79600.0
2014-10-08 14:50:00,28.74,28.75,28.69,28.74,56400.0,22.256,22.2638,22.2173,22.256,56400.0
2014-10-08 15:00:00,28.74,28.79,28.73,28.77,86200.0,22.256,22.2947,22.2483,22.2792,86200.0
2014-10-08 15:10:00,28.77,28.78,28.75,28.77,75800.0,22.2792,22.287,22.2638,22.2792,75800.0
2014-10-08 15:20:00,28.76,28.85,28.76,28.84,108000.0,22.2715,22.3412,22.2715,22.3335,108000.0
2014-10-08 15:30:00,28.83,28.86,28.82,28.84,129600.0,22.3257,22.3489,22.318,22.3335,129600.0
2014-10-08 15:40:00,28.84,28.91,28.84,28.9,175800.0,22.3335,22.3877,22.3335,22.3799,175800.0
2014-10-08 15:50:00,28.9,28.91,28.88,28.9,369800.0,22.3799,22.3877,22.3644,22.3799,369800.0
2014-10-09 09:30:00,28.85,28.89,28.75,28.81,132200.0,22.3412,22.3722,22.2638,22.3102,132200.0
2014-10-09 09:40:00,28.81,28.87,28.79,28.86,135400.0,22.3102,22.3567,22.2947,22.3489,135400.0
2014-10-09 09:50:00,28.86,28.86,28.77,28.78,102800.0,22.3489,22.3489,22.2792,22.287,102800.0
2014-10-09 10:00:00,28.79,28.82,28.75,28.77,245200.0,22.2947,22.318,22.2638,22.2792,245200.0
2014-10-09 10:10:00,28.77,28.82,28.74,28.81,70400.0,22.2792,22.318,22.256,22.3102,70400.0
2014-10-09 10:20:00,28.81,28.81,28.74,28.79,84600.0,22.3102,22.3102,22.256,22.2947,84600.0
2014-10-09 10:30:00,28.79,28.79,28.68,28.71,128000.0,22.2947,22.2947,22.2095,22.2328,128000.0
2014-10-09 10:40:00,28.7,28.73,28.67,28.67,94200.0,22.225,22.2483,22.2018,22.2018,94200.0
2014-10-09 10:50:00,28.67,28.69,28.61,28.68,66200.0,22.2018,22.2173,22.1553,22.2095,66200.0
2014-10-09 11:00:00,28.68,28.68,28.6,28.65,68800.0,22.2095,22.2095,22.1476,22.1863,68800.0
2014-10-09 11:10:00,28.65,28.73,28.65,28.67,37000.0,22.1863,22.2483,22.1863,22.2018,37000.0
2014-10-09 11:20:00,28.66,28.69,28.64,28.65,26800.0,22.1941,22.2173,22.1786,22.1863,26800.0
2014-10-09 11:30:00,28.65,28.67,28.58,28.59,49400.0,22.1863,22.2018,22.1321,22.1399,49400.0
2014-10-09 11:40:00,28.59,28.59,28.49,28.51,74000.0,22.1399,22.1399,22.0624,22.0779,74000.0
2014-10-09 11:50:00,28.52,28.53,28.45,28.5,54800.0,22.0856,22.0934,22.0314,22.0702,54800.0
2014-10-09 12:00:00,28.5,28.55,28.49,28.53,66400.0,22.0702,22.1089,22.0624,22.0934,66400.0
2014-10-09 12:10:00,28.52,28.57,28.52,28.57,150200.0,22.0856,22.1244,22.0856,22.1244,150200.0
2014-10-09 12:20:00,28.57,28.57,28.49,28.51,114600.0,22.1244,22.1244,22.0624,22.0779,114600.0
2014-10-09 12:30:00,28.51,28.56,28.5,28.52,90600.0,22.0779,22.1166,22.0702,22.0856,90600.0
2014-10-09 12:40:00,28.52,28.56,28.5,28.55,37400.0,22.0856,22.1166,22.0702,22.1089,37400.0
2014-10-09 12:50:00,28.55,28.6,28.54,28.59,77600.0,22.1089,22.1476,22.1011,22.1399,77600.0
2014-10-09 13:00:00,28.59,28.6,28.5,28.52,51400.0,22.1399,22.1476,22.0702,22.0856,51400.0
2014-10-09 13:10:00,28.51,28.53,28.48,28.53,51000.0,22.0779,22.0934,22.0547,22.0934,51000.0
2014-10-09 13:20:00,28.53,28.63,28.53,28.57,73000.0,22.0934,22.1708,22.0934,22.1244,73000.0
2014-10-09 13:30:00,28.57,28.68,28.56,28.68,60200.0,22.1244,22.2095,22.1166,22.2095,60200.0
2014-10-09 13:40:00,28.67,28.68,28.61,28.63,59200.0,22.2018,22.2095,22.1553,22.1708,59200.0
2014-10-09 13:50:00,28.64,28.64,28.57,28.6,83200.0,22.1786,22.1786,22.1244,22.1476,83200.0
2014-10-09 14:00:00,28.6,28.6,28.55,28.57,80000.0,22.1476,22.1476,22.1089,22.1244,80000.0
2014-10-09 14:10:00,28.56,28.56,28.48,28.5,141000.0,22.1166,22.1166,22.0547,22.0702,141000.0
2014-10-09 14:20:00,28.5,28.52,28.46,28.47,63200.0,22.0702,22.0856,22.0392,22.0469,63200.0
2014-10-09 14:30:00,28.46,28.54,28.43,28.52,83200.0,22.0392,22.1011,22.016,22.0856,83200.0
2014-10-09 14:40:00,28.52,28.53,28.45,28.46,59200.0,22.0856,22.0934,22.0314,22.0392,59200.0
2014-10-09 14:50:00,28.46,28.51,28.46,28.46,66000.0,22.0392,22.0779,22.0392,22.0392,66000.0
2014-10-09 15:00:00,28.45,28.5,28.43,28.44,103200.0,22.0314,22.0702,22.016,22.0237,103200.0
2014-10-09 15:10:00,28.44,28.53,28.44,28.53,204000.0,22.0237,22.0934,22.0237,22.0934,204000.0
2014-10-09 15:20:00,28.54,28.57,28.52,28.55,158000.0,22.1011,22.1244,22.0856,22.1089,158000.0
2014-10-09 15:30:00,28.54,28.61,28.54,28.58,116400.0,22.1011,22.1553,22.1011,22.1321,116400.0
2014-10-09 15:40:00,28.58,28.58,28.45,28.46,210800.0,22.1321,22.1321,22.0314,22.0392,210800.0
2014-10-09 15:50:00,28.46,28.53,28.44,28.48,609000.0,22.0392,22.0934,22.0237,22.0547,609000.0
2014-10-10 09:30:00,28.46,28.61,28.43,28.6,107200.0,22.0392,22.1553,22.016,22.1476,107200.0
2014-10-10 09:40:00,28.61,28.63,28.52,28.6,65000.0,22.1553,22.1708,22.0856,22.1476,65000.0
2014-10-10 09:50:00,28.6,28.71,28.57,28.7,46800.0,22.1476,22.2328,22.1244,22.225,46800.0
2014-10-10 10:00:00,28.68,28.68,28.48,28.49,81600.0,22.2095,22.2095,22.0547,22.0624,81600.0
2014-10-10 10:10:00,28.5,28.53,28.43,28.48,102200.0,22.0702,22.0934,22.016,22.0547,102200.0
2014-10-10 10:20:00,28.46,28.49,28.41,28.43,85600.0,22.0392,22.0624,22.0005,22.016,85600.0
2014-10-10 10:30:00,28.44,28.51,28.4,28.46,75600.0,22.0237,22.0779,21.9927,22.0392,75600.0
2014-10-10 10:40:00,28.47,28.47,28.41,28.44,46800.0,22.0469,22.0469,22.0005,22.0237,46800.0
2014-10-10 10:50:00,28.44,28.49,28.41,28.42,57000.0,22.0237,22.0624,22.0005,22.0082,57000.0
2014-10-10 11:00:00,28.43,28.5,28.42,28.48,76800.0,22.016,22.0702,22.0082,22.0547,76800.0
2014-10-10 11:10:00,28.48,28.48,28.4,28.41,34600.0,22.0547,22.0547,21.9927,22.0005,34600.0
2014-10-10 11:20:00,28.42,28.46,28.38,28.41,49200.0,22.0082,22.0392,21.9772,22.0005,49200.0
2014-10-10 11:30:00,28.41,28.42,28.38,28.39,34600.0,22.0005,22.0082,21.9772,21.985,34600.0
2014-10-10 11:40:00,28.39,28.42,28.34,28.41,93800.0,21.985,22.0082,21.9463,22.0005,93800.0
2014-10-10 11:50:00,28.41,28.43,28.39,28.39,93000.0,22.0005,22.016,21.985,21.985,93000.0
2014-10-10 12:00:00,28.39,28.48,28.39,28.45,92800.0,21.985,22.0547,21.985,22.0314,92800.0
2014-10-10 12:10:00,28.45,28.5,28.45,28.47,40400.0,22.0314,22.0702,22.0314,22.0469,40400.0
2014-10-10 12:20:00,28.47,28.53,28.44,28.49,35600.0,22.0469,22.0934,22.0237,22.0624,35600.0
2014-10-10 12:30:00,28.49,28.59,28.49,28.51,40200.0,22.0624,22.1399,22.0624,22.0779,40200.0
2014-10-10 12:40:00,28.52,28.58,28.5,28.58,53600.0,22.0856,22.1321,22.0702,22.1321,53600.0
2014-10-10 12:50:00,28.58,28.59,28.53,28.54,23400.0,22.1321,22.1399,22.0934,22.1011,23400.0
2014-10-10 13:00:00,28.54,28.56,28.5,28.53,29800.0,22.1011,22.1166,22.0702,22.0934,29800.0
2014-10-10 13:10:00,28.53,28.54,28.46,28.47,24200.0,22.0934,22.1011,22.0392,22.0469,24200.0
2014-10-10 13:20:00,28.47,28.47,28.42,28.45,28200.0,22.0469,22.0469,22.0082,22.0314,28200.0
2014-10-10 13:30:00,28.43,28.5,28.43,28.5,30600.0,22.016,22.0702,22.016,22.0702,30600.0
2014-10-10 13:40:00,28.5,28.51,28.46,28.47,31400.0,22.0702,22.0779,22.0392,22.0469,31400.0
2014-10-10 13:50:00,28.48,28.5,28.47,28.47,24800.0,22.0547,22.0702,22.0469,22.0469,24800.0
2014-10-10 14:00:00,28.48,28.5,28.45,28.46,30600.0,22.0547,22.0702,22.0314,22.0392,30600.0
2014-10-10 14:10:00,28.46,28.46,28.41,28.41,37800.0,22.0392,22.0392,22.0005,22.0005,37800.0
2014-10-10 14:20:00,28.42,28.45,28.41,28.43,36800.0,22.0082,22.0314,22.0005,22.016,36800.0
2014-10-10 14:30:00,28.43,28.45,28.39,28.39,37400.0,22.016,22.0314,21.985,21.985,37400.0
2014-10-10 14:40:00,28.4,28.41,28.37,28.4,28400.0,21.9927,22.0005,21.9695,21.9927,28400.0
2014-10-10 14:50:00,28.4,28.41,28.37,28.37,40800.0,21.9927,22.0005,21.9695,21.9695,40800.0
2014-10-10 15:00:00,28.38,28.4,28.33,28.35,79000.0,21.9772,21.9927,21.9385,21.954,79000.0
2014-10-10 15:10:00,28.35,28.39,28.31,28.33,73200.0,21.954,21.985,21.923,21.9385,73200.0
2014-10-10 15:20:00,28.34,28.38,28.33,28.36,67000.0,21.9463,21.9772,21.9385,21.9617,67000.0
2014-10-10 15:30:00,28.36,28.39,28.33,28.38,117400.0,21.9617,21.985,21.9385,21.9772,117400.0
2014-10-10 15:40:00,28.38,28.38,28.3,28.31,126600.0,21.9772,21.9772,21.9153,21.923,126600.0
2014-10-10 15:50:00,28.31,28.32,28.25,28.25,487000.0,21.923,21.9308,21.8766,21.8766,487000.0
2014-10-13 09:30:00,28.23,28.39,28.2,28.33,94400.0,21.8611,21.985,21.8378,21.9385,94400.0
2014-10-13 09:40:00,28.32,28.33,28.25,28.29,63800.0,21.9308,21.9385,21.8766,21.9075,63800.0
2014-10-13 09:50:00,28.3,28.3,28.18,28.25,70800.0,21.9153,21.9153,21.8224,21.8766,70800.0
2014-10-13 10:00:00,28.25,28.3,28.24,28.28,83200.0,21.8766,21.9153,21.8688,21.8998,83200.0
2014-10-13 10:10:00,28.27,28.29,28.23,28.24,63000.0,21.892,21.9075,21.8611,21.8688,63000.0
2014-10-13 10:20:00,28.23,28.3,28.22,28.23,58400.0,21.8611,21.9153,21.8533,21.8611,58400.0
2014-10-13 10:30:00,28.22,28.3,28.22,28.3,68000.0,21.8533,21.9153,21.8533,21.9153,68000.0
2014-10-13 10:40:00,28.29,28.29,28.21,28.23,65400.0,21.9075,21.9075,21.8456,21.8611,65400.0
2014-10-13 10:50:00,28.23,28.32,28.23,28.25,57600.0,21.8611,21.9308,21.8611,21.8766,57600.0
2014-10-13 11:00:00,28.25,28.33,28.24,28.29,37200.0,21.8766,21.9385,21.8688,21.9075,37200.0
2014-10-13 11:10:00,28.29,28.29,28.18,28.18,109200.0,21.9075,21.9075,21.8224,21.8224,109200.0
2014-10-13 11:20:00,28.18,28.27,28.18,28.23,41200.0,21.8224,21.892,21.8224,21.8611,41200.0
2014-10-13 11:30:00,28.23,28.28,28.22,28.22,34400.0,21.8611,21.8998,21.8533,21.8533,34400.0
2014-10-13 11:40:00,28.22,28.27,28.21,28.25,34000.0,21.8533,21.892,21.8456,21.8766,34000.0
2014-10-13 11:50:00,28.24,28.29,28.23,28.25,16200.0,21.8688,21.9075,21.8611,21.8766,16200.0
2014-10-13 12:00:00,28.24,28.25,28.22,28.22,23200.0,21.8688,21.8766,21.8533,21.8533,23200.0
2014-10-13 12:10:00,28.23,28.25,28.2,28.24,30200.0,21.8611,21.8766,21.8378,21.8688,30200.0
2014-10-13 12:20:00,28.24,28.3,28.23,28.3,32400.0,21.8688,21.9153,21.8611,21.9153,32400.0
2014-10-13 12:30:00,28.29,28.36,28.29,28.33,34600.0,21.9075,21.9617,21.9075,21.9385,34600.0
2014-10-13 12:40:00,28.34,28.38,28.32,28.32,25200.0,21.9463,21.9772,21.9308,21.9308,25200.0
2014-10-13 12:50:00,28.33,28.35,28.32,28.35,33000.0,21.9385,21.954,21.9308,21.954,33000.0
2014-10-13 13:00:00,28.34,28.36,28.33,28.35,30800.0,21.9463,21.9617,21.9385,21.954,30800.0
2014-10-13 13:10:00,28.35,28.35,28.29,28.31,43200.0,21.954,21.954,21.9075,21.923,43200.0
2014-10-13 13:20:00,28.3,28.36,28.29,28.36,32600.0,21.9153,21.9617,21.9075,21.9617,32600.0
2014-10-13 13:30:00,28.35,28.35,28.31,28.34,39800.0,21.954,21.954,21.923,21.9463,39800.0
2014-10-13 13:40:00,28.34,28.35,28.32,28.33,32600.0,21.9463,21.954,21.9308,21.9385,32600.0
2014-10-13 13:50:00,28.33,28.35,28.28,28.3,54400.0,21.9385,21.954,21.8998,21.9153,54400.0
2014-10-13 14:00:00,28.3,28.31,28.24,28.3,67200.0,21.9153,21.923,21.8688,21.9153,67200.0
2014-10-13 14:10:00,28.29,28.3,28.25,28.25,30800.0,21.9075,21.9153,21.8766,21.8766,30800.0
2014-10-13 14:20:00,28.24,28.27,28.24,28.26,33200.0,21.8688,21.892,21.8688,21.8843,33200.0
2014-10-13 14:30:00,28.26,28.26,28.22,28.24,42400.0,21.8843,21.8843,21.8533,21.8688,42400.0
2014-10-13 14:40:00,28.23,28.24,28.21,28.21,40600.0,21.8611,21.8688,21.8456,21.8456,40600.0
2014-10-13 14:50:00,28.21,28.25,28.19,28.21,42200.0,21.8456,21.8766,21.8301,21.8456,42200.0
2014-10-13 15:00:00,28.22,28.22,28.19,28.2,73200.0,21.8533,21.8533,21.8301,21.8378,73200.0
2014-10-13 15:10:00,28.19,28.24,28.18,28.18,61000.0,21.8301,21.8688,21.8224,21.8224,61000.0
2014-10-13 15:20:00,28.19,28.2,28.15,28.17,103800.0,21.8301,21.8378,21.7991,21.8146,103800.0
2014-10-13 15:30:00,28.17,28.17,28.03,28.07,366000.0,21.8146,21.8146,21.7062,21.7372,366000.0
2014-10-13 15:40:00,28.07,28.13,27.97,28.03,482800.0,21.7372,21.7836,21.6597,21.7062,482800.0
2014-10-13 15:50:00,28.03,28.06,27.98,28.0,595000.0,21.7062,21.7294,21.6675,21.683,595000.0
2014-10-14 09:30:00,28.03,28.26,28.0,28.23,134000.0,21.7062,21.8843,21.683,21.8611,134000.0
2014-10-14 09:40:00,28.23,28.33,28.18,28.27,106400.0,21.8611,21.9385,21.8224,21.892,106400.0
2014-10-14 09:50:00,28.28,28.42,28.28,28.41,146600.0,21.8998,22.0082,21.8998,22.0005,146600.0
2014-10-14 10:00:00,28.4,28.52,28.38,28.49,92800.0,21.9927,22.0856,21.9772,22.0624,92800.0
2014-10-14 10:10:00,28.49,28.49,28.34,28.36,184600.0,22.0624,22.0624,21.9463,21.9617,184600.0
2014-10-14 10:20:00,28.37,28.42,28.34,28.37,85000.0,21.9695,22.0082,21.9463,21.9695,85000.0
2014-10-14 10:30:00,28.37,28.4,28.33,28.38,61000.0,21.9695,21.9927,21.9385,21.9772,61000.0
2014-10-14 10:40:00,28.38,28.42,28.34,28.39,94800.0,21.9772,22.0082,21.9463,21.985,94800.0
2014-10-14 10:50:00,28.39,28.47,28.39,28.43,59000.0,21.985,22.0469,21.985,22.016,59000.0
2014-10-14 11:00:00,28.43,28.44,28.36,28.42,78200.0,22.016,22.0237,21.9617,22.0082,78200.0
2014-10-14 11:10:00,28.43,28.52,28.42,28.49,72200.0,22.016,22.0856,22.0082,22.0624,72200.0
2014-10-14 11:20:00,28.49,28.5,28.44,28.49,79600.0,22.0624,22.0702,22.0237,22.0624,79600.0
2014-10-14 11:30:00,28.5,28.51,28.45,28.49,64600.0,22.0702,22.0779,22.0314,22.0624,64600.0
2014-10-14 11:40:00,28.5,28.58,28.5,28.57,84200.0,22.0702,22.1321,22.0702,22.1244,84200.0
2014-10-14 11:50:00,28.56,28.57,28.48,28.5,49800.0,22.1166,22.1244,22.0547,22.0702,49800.0
2014-10-14 12:00:00,28.5,28.53,28.49,28.53,70800.0,22.0702,22.0934,22.0624,22.0934,70800.0
2014-10-14 12:10:00,28.53,28.53,28.48,28.5,45800.0,22.0934,22.0934,22.0547,22.0702,45800.0
2014-10-14 12:20:00,28.5,28.52,28.47,28.47,39200.0,22.0702,22.0856,22.0469,22.0469,39200.0
2014-10-14 12:30:00,28.47,28.49,28.43,28.46,70200.0,22.0469,22.0624,22.016,22.0392,70200.0
2014-10-14 12:40:00,28.45,28.48,28.44,28.48,52200.0,22.0314,22.0547,22.0237,22.0547,52200.0
2014-10-14 12:50:00,28.48,28.48,28.46,28.46,40600.0,22.0547,22.0547,22.0392,22.0392,40600.0
2014-10-14 13:00:00,28.46,28.5,28.46,28.5,40600.0,22.0392,22.0702,22.0392,22.0702,40600.0
2014-10-14 13:10:00,28.5,28.55,28.49,28.52,37200.0,22.0702,22.1089,22.0624,22.0856,37200.0
2014-10-14 13:20:00,28.51,28.51,28.45,28.46,46600.0,22.0779,22.0779,22.0314,22.0392,46600.0
2014-10-14 13:30:00,28.46,28.48,28.42,28.45,58600.0,22.0392,22.0547,22.0082,22.0314,58600.0
2014-10-14 13:40:00,28.45,28.48,28.4,28.47,72200.0,22.0314,22.0547,21.9927,22.0469,72200.0
2014-10-14 13:50:00,28.47,28.48,28.43,28.48,55400.0,22.0469,22.0547,22.016,22.0547,55400.0
2014-10-14 14:00:00,28.47,28.49,28.45,28.47,63600.0,22.0469,22.0624,22.0314,22.0469,63600.0
2014-10-14 14:10:00,28.47,28.53,28.46,28.51,76200.0,22.0469,22.0934,22.0392,22.0779,76200.0
2014-10-14 14:20:00,28.52,28.53,28.46,28.47,76000.0,22.0856,22.0934,22.0392,22.0469,76000.0
2014-10-14 14:30:00,28.47,28.5,28.43,28.47,118600.0,22.0469,22.0702,22.016,22.0469,118600.0
2014-10-14 14:40:00,28.47,28.53,28.47,28.5,79800.0,22.0469,22.0934,22.0469,22.0702,79800.0
2014-10-14 14:50:00,28.5,28.5,28.43,28.46,89200.0,22.0702,22.0702,22.016,22.0392,89200.0
2014-10-14 15:00:00,28.46,28.49,28.42,28.48,195800.0,22.0392,22.0624,22.0082,22.0547,195800.0
2014-10-14 15:10:00,28.48,28.5,28.43,28.43,164000.0,22.0547,22.0702,22.016,22.016,164000.0
2014-10-14 15:20:00,28.43,28.43,28.34,28.43,219000.0,22.016,22.016,21.9463,22.016,219000.0
2014-10-14 15:30:00,28.43,28.5,28.38,28.5,256200.0,22.016,22.0702,21.9772,22.0702,256200.0
2014-10-14 15:40:00,28.5,28.5,28.43,28.45,351800.0,22.0702,22.0702,22.016,22.0314,351800.0
2014-10-14 15:50:00,28.44,28.47,28.38,28.43,458000.0,22.0237,22.0469,21.9772,22.016,458000.0
2014-10-15 09:30:00,28.0,28.06,27.75,27.89,311800.0,21.683,21.7294,21.4894,21.5978,311800.0
2014-10-15 09:40:00,27.87,28.04,27.79,28.02,162400.0,21.5823,21.7139,21.5203,21.6985,162400.0
2014-10-15 09:50:00,28.03,28.16,27.99,28.16,131800.0,21.7062,21.8069,21.6752,21.8069,131800.0
2014-10-15 10:00:00,28.16,28.25,28.06,28.18,145600.0,21.8069,21.8766,21.7294,21.8224,145600.0
2014-10-15 10:10:00,28.18,28.24,28.1,28.16,149600.0,21.8224,21.8688,21.7604,21.8069,149600.0
2014-10-15 10:20:00,28.16,28.27,28.11,28.23,197600.0,21.8069,21.892,21.7681,21.8611,197600.0
2014-10-15 10:30:00,28.23,28.25,28.17,28.22,160200.0,21.8611,21.8766,21.8146,21.8533,160200.0
2014-10-15 10:40:00,28.23,28.24,28.1,28.14,193800.0,21.8611,21.8688,21.7604,21.7914,193800.0
2014-10-15 10:50:00,28.15,28.2,28.06,28.1,108000.0,21.7991,21.8378,21.7294,21.7604,108000.0
2014-10-15 11:00:00,28.11,28.13,28.02,28.12,99400.0,21.7681,21.7836,21.6985,21.7759,99400.0
2014-10-15 11:10:00,28.12,28.13,28.05,28.08,125200.0,21.7759,21.7836,21.7217,21.7449,125200.0
2014-10-15 11:20:00,28.08,28.08,27.98,27.99,120800.0,21.7449,21.7449,21.6675,21.6752,120800.0
2014-10-15 11:30:00,27.98,28.02,27.89,27.95,109800.0,21.6675,21.6985,21.5978,21.6442,109800.0
2014-10-15 11:40:00,27.94,27.94,27.84,27.86,81600.0,21.6365,21.6365,21.5591,21.5745,81600.0
2014-10-15 11:50:00,27.86,27.92,27.83,27.86,182800.0,21.5745,21.621,21.5513,21.5745,182800.0
2014-10-15 12:00:00,27.86,27.87,27.81,27.82,128600.0,21.5745,21.5823,21.5358,21.5436,128600.0
2014-10-15 12:10:00,27.82,27.84,27.75,27.78,192400.0,21.5436,21.5591,21.4894,21.5126,192400.0
2014-10-15 12:20:00,27.79,27.87,27.79,27.82,154000.0,21.5203,21.5823,21.5203,21.5436,154000.0
2014-10-15 12:30:00,27.81,27.83,27.79,27.8,118600.0,21.5358,21.5513,21.5203,21.5281,118600.0
2014-10-15 12:40:00,27.8,27.81,27.69,27.72,115200.0,21.5281,21.5358,21.4429,21.4661,115200.0
2014-10-15 12:50:00,27.71,27.74,27.65,27.7,82400.0,21.4584,21.4816,21.4119,21.4506,82400.0
2014-10-15 13:00:00,27.7,27.81,27.67,27.79,95200.0,21.4506,21.5358,21.4274,21.5203,95200.0
2014-10-15 13:10:00,27.79,27.81,27.7,27.71,137200.0,21.5203,21.5358,21.4506,21.4584,137200.0
2014-10-15 13:20:00,27.71,27.71,27.53,27.57,141200.0,21.4584,21.4584,21.319,21.35,141200.0
2014-10-15 13:30:00,27.57,27.61,27.52,27.6,171200.0,21.35,21.3809,21.3113,21.3732,171200.0
2014-10-15 13:40:00,27.59,27.67,27.57,27.67,78600.0,21.3655,21.4274,21.35,21.4274,78600.0
2014-10-15 13:50:00,27.67,27.68,27.6,27.6,82800.0,21.4274,21.4352,21.3732,21.3732,82800.0
2014-10-15 14:00:00,27.6,27.61,27.54,27.58,138400.0,21.3732,21.3809,21.3267,21.3577,138400.0
2014-10-15 14:10:00,27.58,27.74,27.58,27.71,119200.0,21.3577,21.4816,21.3577,21.4584,119200.0
2014-10-15 14:20:00,27.7,27.73,27.61,27.64,106400.0,21.4506,21.4739,21.3809,21.4042,106400.0
2014-10-15 14:30:00,27.65,27.78,27.62,27.77,160600.0,21.4119,21.5126,21.3887,21.5049,160600.0
2014-10-15 14:40:00,27.78,27.81,27.68,27.74,121600.0,21.5126,21.5358,21.4352,21.4816,121600.0
2014-10-15 14:50:00,27.74,27.8,27.71,27.75,230800.0,21.4816,21.5281,21.4584,21.4894,230800.0
2014-10-15 15:00:00,27.75,27.8,27.7,27.75,218000.0,21.4894,21.5281,21.4506,21.4894,218000.0
2014-10-15 15:10:00,27.75,27.82,27.7,27.73,293800.0,21.4894,21.5436,21.4506,21.4739,293800.0
2014-10-15 15:20:00,27.73,27.88,27.68,27.87,303200.0,21.4739,21.59,21.4352,21.5823,303200.0
2014-10-15 15:30:00,27.87,27.93,27.82,27.91,379400.0,21.5823,21.6288,21.5436,21.6133,379400.0
2014-10-15 15:40:00,27.92,27.96,27.87,27.89,503400.0,21.621,21.652,21.5823,21.5978,503400.0
2014-10-15 15:50:00,27.89,27.96,27.87,27.91,509000.0,21.5978,21.652,21.5823,21.6133,509000.0
2014-10-16 09:30:00,27.51,27.77,27.5,27.72,217800.0,21.3035,21.5049,21.2958,21.4661,217800.0
2014-10-16 09:40:00,27.72,27.81,27.66,27.75,268000.0,21.4661,21.5358,21.4197,21.4894,268000.0
2014-10-16 09:50:00,27.76,27.89,27.75,27.86,157200.0,21.4971,21.5978,21.4894,21.5745,157200.0
2014-10-16 10:00:00,27.85,27.86,27.72,27.78,171000.0,21.5668,21.5745,21.4661,21.5126,171000.0
2014-10-16 10:10:00,27.77,27.78,27.55,27.67,143200.0,21.5049,21.5126,21.3345,21.4274,143200.0
2014-10-16 10:20:00,27.67,27.95,27.63,27.82,249800.0,21.4274,21.6442,21.3964,21.5436,249800.0
2014-10-16 10:30:00,27.82,27.94,27.79,27.8,170200.0,21.5436,21.6365,21.5203,21.5281,170200.0
2014-10-16 10:40:00,27.8,27.93,27.76,27.9,329000.0,21.5281,21.6288,21.4971,21.6055,329000.0
2014-10-16 10:50:00,27.9,27.96,27.86,27.9,284800.0,21.6055,21.652,21.5745,21.6055,284800.0
2014-10-16 11:00:00,27.89,27.91,27.77,27.82,176200.0,21.5978,21.6133,21.5049,21.5436,176200.0
2014-10-16 11:10:00,27.83,27.91,27.82,27.89,107000.0,21.5513,21.6133,21.5436,21.5978,107000.0
2014-10-16 11:20:00,27.89,27.97,27.88,27.97,205800.0,21.5978,21.6597,21.59,21.6597,205800.0
2014-10-16 11:30:00,27.98,28.04,27.96,27.98,279000.0,21.6675,21.7139,21.652,21.6675,279000.0
2014-10-16 11:40:00,27.98,28.04,27.97,27.98,120200.0,21.6675,21.7139,21.6597,21.6675,120200.0
2014-10-16 11:50:00,27.98,28.0,27.9,27.9,112600.0,21.6675,21.683,21.6055,21.6055,112600.0
2014-10-16 12:00:00,27.89,27.93,27.85,27.92,88400.0,21.5978,21.6288,21.5668,21.621,88400.0
2014-10-16 12:10:00,27.92,27.96,27.89,27.94,116400.0,21.621,21.652,21.5978,21.6365,116400.0
2014-10-16 12:20:00,27.94,27.98,27.92,27.93,84200.0,21.6365,21.6675,21.621,21.6288,84200.0
2014-10-16 12:30:00,27.92,27.95,27.84,27.88,68200.0,21.621,21.6442,21.5591,21.59,68200.0
2014-10-16 12:40:00,27.88,27.92,27.86,27.91,110600.0,21.59,21.621,21.5745,21.6133,110600.0
2014-10-16 12:50:00,27.92,27.95,27.88,27.9,132400.0,21.621,21.6442,21.59,21.6055,132400.0
2014-10-16 13:00:00,27.9,27.96,27.9,27.94,256600.0,21.6055,21.652,21.6055,21.6365,256600.0
2014-10-16 13:10:00,27.95,27.99,27.9,27.98,247600.0,21.6442,21.6752,21.6055,21.6675,247600.0
2014-10-16 13:20:00,27.99,28.04,27.97,28.04,245600.0,21.6752,21.7139,21.6597,21.7139,245600.0
2014-10-16 13:30:00,28.04,28.04,27.98,28.01,222600.0,21.7139,21.7139,21.6675,21.6907,222600.0
2014-10-16 13:40:00,28.01,28.09,28.0,28.08,110000.0,21.6907,21.7527,21.683,21.7449,110000.0
2014-10-16 13:50:00,28.07,28.07,27.95,27.97,111800.0,21.7372,21.7372,21.6442,21.6597,111800.0
2014-10-16 14:00:00,27.97,28.03,27.96,28.0,80600.0,21.6597,21.7062,21.652,21.683,80600.0
2014-10-16 14:10:00,28.0,28.0,27.93,27.96,135600.0,21.683,21.683,21.6288,21.652,135600.0
2014-10-16 14:20:00,27.96,28.0,27.93,27.97,192400.0,21.652,21.683,21.6288,21.6597,192400.0
2014-10-16 14:30:00,27.97,27.99,27.94,27.96,192000.0,21.6597,21.6752,21.6365,21.652,192000.0
2014-10-16 14:40:00,27.95,27.96,27.86,27.87,124800.0,21.6442,21.652,21.5745,21.5823,124800.0
2014-10-16 14:50:00,27.88,27.96,27.86,27.91,148400.0,21.59,21.652,21.5745,21.6133,148400.0
2014-10-16 15:00:00,27.91,27.93,27.83,27.88,126600.0,21.6133,21.6288,21.5513,21.59,126600.0
2014-10-16 15:10:00,27.88,27.98,27.88,27.93,108200.0,21.59,21.6675,21.59,21.6288,108200.0
2014-10-16 15:20:00,27.93,27.97,27.91,27.96,150800.0,21.6288,21.6597,21.6133,21.652,150800.0
2014-10-16 15:30:00,27.96,27.97,27.89,27.9,148000.0,21.652,21.6597,21.5978,21.6055,148000.0
2014-10-16 15:40:00,27.91,28.0,27.9,27.97,219400.0,21.6133,21.683,21.6055,21.6597,219400.0
2014-10-16 15:50:00,27.97,28.02,27.91,27.93,511800.0,21.6597,21.6985,21.6133,21.6288,511800.0
2014-10-17 09:30:00,28.27,28.33,28.13,28.22,667800.0,21.892,21.9385,21.7836,21.8533,667800.0
2014-10-17 09:40:00,28.21,28.21,28.12,28.14,226400.0,21.8456,21.8456,21.7759,21.7914,226400.0
2014-10-17 09:50:00,28.14,28.18,28.1,28.1,91400.0,21.7914,21.8224,21.7604,21.7604,91400.0
2014-10-17 10:00:00,28.09,28.2,28.07,28.2,59400.0,21.7527,21.8378,21.7372,21.8378,59400.0
2014-10-17 10:10:00,28.21,28.28,28.18,28.21,144800.0,21.8456,21.8998,21.8224,21.8456,144800.0
2014-10-17 10:20:00,28.22,28.24,28.16,28.24,181600.0,21.8533,21.8688,21.8069,21.8688,181600.0
2014-10-17 10:30:00,28.24,28.33,28.24,28.28,93200.0,21.8688,21.9385,21.8688,21.8998,93200.0
2014-10-17 10:40:00,28.28,28.29,28.23,28.24,121400.0,21.8998,21.9075,21.8611,21.8688,121400.0
2014-10-17 10:50:00,28.25,28.28,28.24,28.26,87200.0,21.8766,21.8998,21.8688,21.8843,87200.0
2014-10-17 11:00:00,28.26,28.26,28.2,28.22,140200.0,21.8843,21.8843,21.8378,21.8533,140200.0
2014-10-17 11:10:00,28.22,28.36,28.21,28.35,172600.0,21.8533,21.9617,21.8456,21.954,172600.0
2014-10-17 11:20:00,28.35,28.37,28.33,28.33,112000.0,21.954,21.9695,21.9385,21.9385,112000.0
2014-10-17 11:30:00,28.33,28.38,28.31,28.38,185000.0,21.9385,21.9772,21.923,21.9772,185000.0
2014-10-17 11:40:00,28.38,28.39,28.36,28.37,200000.0,21.9772,21.985,21.9617,21.9695,200000.0
2014-10-17 11:50:00,28.36,28.41,28.35,28.36,75200.0,21.9617,22.0005,21.954,21.9617,75200.0
2014-10-17 12:00:00,28.36,28.38,28.35,28.36,166200.0,21.9617,21.9772,21.954,21.9617,166200.0
2014-10-17 12:10:00,28.35,28.35,28.28,28.28,61000.0,21.954,21.954,21.8998,21.8998,61000.0
2014-10-17 12:20:00,28.28,28.3,28.24,28.29,83400.0,21.8998,21.9153,21.8688,21.9075,83400.0
2014-10-17 12:30:00,28.29,28.34,28.29,28.34,75600.0,21.9075,21.9463,21.9075,21.9463,75600.0
2014-10-17 12:40:00,28.34,28.34,28.28,28.28,66400.0,21.9463,21.9463,21.8998,21.8998,66400.0
2014-10-17 12:50:00,28.28,28.29,28.24,28.28,67600.0,21.8998,21.9075,21.8688,21.8998,67600.0
2014-10-17 13:00:00,28.29,28.32,28.25,28.25,60200.0,21.9075,21.9308,21.8766,21.8766,60200.0
2014-10-17 13:10:00,28.25,28.32,28.21,28.31,98600.0,21.8766,21.9308,21.8456,21.923,98600.0
2014-10-17 13:20:00,28.32,28.32,28.25,28.27,75600.0,21.9308,21.9308,21.8766,21.892,75600.0
2014-10-17 13:30:00,28.27,28.27,28.21,28.23,238800.0,21.892,21.892,21.8456,21.8611,238800.0
2014-10-17 13:40:00,28.23,28.27,28.21,28.21,364000.0,21.8611,21.892,21.8456,21.8456,364000.0
2014-10-17 13:50:00,28.22,28.28,28.21,28.25,559800.0,21.8533,21.8998,21.8456,21.8766,559800.0
2014-10-17 14:00:00,28.25,28.25,28.17,28.2,353200.0,21.8766,21.8766,21.8146,21.8378,353200.0
2014-10-17 14:10:00,28.19,28.22,28.13,28.13,192200.0,21.8301,21.8533,21.7836,21.7836,192200.0
2014-10-17 14:20:00,28.14,28.24,28.09,28.18,511800.0,21.7914,21.8688,21.7527,21.8224,511800.0
2014-10-17 14:30:00,28.18,28.22,28.12,28.15,378600.0,21.8224,21.8533,21.7759,21.7991,378600.0
2014-10-17 14:40:00,28.15,28.25,28.14,28.23,184800.0,21.7991,21.8766,21.7914,21.8611,184800.0
2014-10-17 14:50:00,28.23,28.25,28.17,28.25,230200.0,21.8611,21.8766,21.8146,21.8766,230200.0
2014-10-17 15:00:00,28.25,28.25,28.15,28.24,184400.0,21.8766,21.8766,21.7991,21.8688,184400.0
2014-10-17 15:10:00,28.24,28.3,28.2,28.3,346400.0,21.8688,21.9153,21.8378,21.9153,346400.0
2014-10-17 15:20:00,28.3,28.35,28.3,28.34,101800.0,21.9153,21.954,21.9153,21.9463,101800.0
2014-10-17 15:30:00,28.35,28.41,28.34,28.4,171000.0,21.954,22.0005,21.9463,21.9927,171000.0
2014-10-17 15:40:00,28.4,28.47,28.39,28.45,425800.0,21.9927,22.0469,21.985,22.0314,425800.0
2014-10-17 15:50:00,28.45,28.52,28.42,28.49,1176000.0,22.0314,22.0856,22.0082,22.0624,1176000.0
2014-10-20 09:30:00,28.45,28.45,28.32,28.4,153200.0,22.0314,22.0314,21.9308,21.9927,153200.0
2014-10-20 09:40:00,28.39,28.43,28.34,28.34,72600.0,21.985,22.016,21.9463,21.9463,72600.0
2014-10-20 09:50:00,28.33,28.36,28.28,28.36,77400.0,21.9385,21.9617,21.8998,21.9617,77400.0
2014-10-20 10:00:00,28.36,28.38,28.34,28.36,65400.0,21.9617,21.9772,21.9463,21.9617,65400.0
2014-10-20 10:10:00,28.36,28.42,28.35,28.4,75600.0,21.9617,22.0082,21.954,21.9927,75600.0
2014-10-20 10:20:00,28.4,28.53,28.4,28.5,79200.0,21.9927,22.0934,21.9927,22.0702,79200.0
2014-10-20 10:30:00,28.5,28.53,28.47,28.49,64000.0,22.0702,22.0934,22.0469,22.0624,64000.0
2014-10-20 10:40:00,28.49,28.52,28.47,28.49,59600.0,22.0624,22.0856,22.0469,22.0624,59600.0
2014-10-20 10:50:00,28.49,28.51,28.47,28.48,53400.0,22.0624,22.0779,22.0469,22.0547,53400.0
2014-10-20 11:00:00,28.49,28.53,28.47,28.53,64600.0,22.0624,22.0934,22.0469,22.0934,64600.0
2014-10-20 11:10:00,28.53,28.56,28.49,28.55,62200.0,22.0934,22.1166,22.0624,22.1089,62200.0
2014-10-20 11:20:00,28.55,28.59,28.54,28.55,46800.0,22.1089,22.1399,22.1011,22.1089,46800.0
2014-10-20 11:30:00,28.55,28.55,28.46,28.47,86000.0,22.1089,22.1089,22.0392,22.0469,86000.0
2014-10-20 11:40:00,28.46,28.53,28.46,28.51,72000.0,22.0392,22.0934,22.0392,22.0779,72000.0
2014-10-20 11:50:00,28.52,28.54,28.49,28.54,61400.0,22.0856,22.1011,22.0624,22.1011,61400.0
2014-10-20 12:00:00,28.54,28.55,28.52,28.54,62800.0,22.1011,22.1089,22.0856,22.1011,62800.0
2014-10-20 12:10:00,28.54,28.56,28.52,28.52,42800.0,22.1011,22.1166,22.0856,22.0856,42800.0
2014-10-20 12:20:00,28.53,28.53,28.49,28.5,52400.0,22.0934,22.0934,22.0624,22.0702,52400.0
2014-10-20 12:30:00,28.5,28.52,28.48,28.5,85200.0,22.0702,22.0856,22.0547,22.0702,85200.0
2014-10-20 12:40:00,28.5,28.52,28.49,28.51,65000.0,22.0702,22.0856,22.0624,22.0779,65000.0
2014-10-20 12:50:00,28.52,28.52,28.45,28.47,38400.0,22.0856,22.0856,22.0314,22.0469,38400.0
2014-10-20 13:00:00,28.46,28.53,28.46,28.53,32000.0,22.0392,22.0934,22.0392,22.0934,32000.0
2014-10-20 13:10:00,28.52,28.56,28.52,28.56,44600.0,22.0856,22.1166,22.0856,22.1166,44600.0
2014-10-20 13:20:00,28.56,28.58,28.54,28.57,30200.0,22.1166,22.1321,22.1011,22.1244,30200.0
2014-10-20 13:30:00,28.57,28.59,28.56,28.58,29200.0,22.1244,22.1399,22.1166,22.1321,29200.0
2014-10-20 13:40:00,28.58,28.58,28.55,28.55,31800.0,22.1321,22.1321,22.1089,22.1089,31800.0
2014-10-20 13:50:00,28.56,28.57,28.55,28.55,27400.0,22.1166,22.1244,22.1089,22.1089,27400.0
2014-10-20 14:00:00,28.54,28.6,28.54,28.57,47000.0,22.1011,22.1476,22.1011,22.1244,47000.0
2014-10-20 14:10:00,28.58,28.6,28.54,28.54,50600.0,22.1321,22.1476,22.1011,22.1011,50600.0
2014-10-20 14:20:00,28.53,28.56,28.52,28.54,40200.0,22.0934,22.1166,22.0856,22.1011,40200.0
2014-10-20 14:30:00,28.54,28.55,28.51,28.51,38800.0,22.1011,22.1089,22.0779,22.0779,38800.0
2014-10-20 14:40:00,28.51,28.53,28.5,28.5,44800.0,22.0779,22.0934,22.0702,22.0702,44800.0
2014-10-20 14:50:00,28.5,28.54,28.49,28.53,50600.0,22.0702,22.1011,22.0624,22.0934,50600.0
2014-10-20 15:00:00,28.53,28.6,28.53,28.58,80600.0,22.0934,22.1476,22.0934,22.1321,80600.0
2014-10-20 15:10:00,28.58,28.58,28.55,28.55,82800.0,22.1321,22.1321,22.1089,22.1089,82800.0
2014-10-20 15:20:00,28.55,28.56,28.5,28.52,88000.0,22.1089,22.1166,22.0702,22.0856,88000.0
2014-10-20 15:30:00,28.52,28.58,28.52,28.57,136400.0,22.0856,22.1321,22.0856,22.1244,136400.0
2014-10-20 15:40:00,28.57,28.61,28.57,28.58,221000.0,22.1244,22.1553,22.1244,22.1321,221000.0
2014-10-20 15:50:00,28.58,28.62,28.57,28.61,330000.0,22.1321,22.1631,22.1244,22.1553,330000.0
2014-10-21 09:30:00,28.86,28.93,28.75,28.81,161800.0,22.3489,22.4031,22.2638,22.3102,161800.0
2014-10-21 09:40:00,28.84,28.89,28.78,28.88,102400.0,22.3335,22.3722,22.287,22.3644,102400.0
2014-10-21 09:50:00,28.89,28.92,28.77,28.79,158400.0,22.3722,22.3954,22.2792,22.2947,158400.0
2014-10-21 10:00:00,28.8,28.92,28.78,28.86,91200.0,22.3025,22.3954,22.287,22.3489,91200.0
2014-10-21 10:10:00,28.88,28.88,28.8,28.83,94400.0,22.3644,22.3644,22.3025,22.3257,94400.0
2014-10-21 10:20:00,28.82,28.87,28.82,28.87,71600.0,22.318,22.3567,22.318,22.3567,71600.0
2014-10-21 10:30:00,28.87,28.9,28.86,28.9,36400.0,22.3567,22.3799,22.3489,22.3799,36400.0
2014-10-21 10:40:00,28.9,28.93,28.89,28.93,36600.0,22.3799,22.4031,22.3722,22.4031,36600.0
2014-10-21 10:50:00,28.93,28.93,28.9,28.91,34200.0,22.4031,22.4031,22.3799,22.3877,34200.0
2014-10-21 11:00:00,28.91,28.96,28.91,28.96,94000.0,22.3877,22.4264,22.3877,22.4264,94000.0
2014-10-21 11:10:00,28.96,28.96,28.92,28.94,64000.0,22.4264,22.4264,22.3954,22.4109,64000.0
2014-10-21 11:20:00,28.95,28.95,28.93,28.94,43400.0,22.4186,22.4186,22.4031,22.4109,43400.0
2014-10-21 11:30:00,28.95,29.0,28.93,28.99,90800.0,22.4186,22.4574,22.4031,22.4496,90800.0
2014-10-21 11:40:00,28.98,29.0,28.93,28.94,63600.0,22.4419,22.4574,22.4031,22.4109,63600.0
2014-10-21 11:50:00,28.94,28.95,28.92,28.95,81200.0,22.4109,22.4186,22.3954,22.4186,81200.0
2014-10-21 12:00:00,28.95,28.96,28.93,28.93,45600.0,22.4186,22.4264,22.4031,22.4031,45600.0
2014-10-21 12:10:00,28.93,28.96,28.93,28.94,31600.0,22.4031,22.4264,22.4031,22.4109,31600.0
2014-10-21 12:20:00,28.94,28.95,28.92,28.93,41400.0,22.4109,22.4186,22.3954,22.4031,41400.0
2014-10-21 12:30:00,28.93,28.95,28.93,28.93,51200.0,22.4031,22.4186,22.4031,22.4031,51200.0
2014-10-21 12:40:00,28.93,28.93,28.91,28.93,50600.0,22.4031,22.4031,22.3877,22.4031,50600.0
2014-10-21 12:50:00,28.93,28.93,28.89,28.91,43200.0,22.4031,22.4031,22.3722,22.3877,43200.0
2014-10-21 13:00:00,28.91,28.91,28.89,28.89,34200.0,22.3877,22.3877,22.3722,22.3722,34200.0
2014-10-21 13:10:00,28.89,28.91,28.88,28.89,33200.0,22.3722,22.3877,22.3644,22.3722,33200.0
2014-10-21 13:20:00,28.89,28.92,28.89,28.92,39000.0,22.3722,22.3954,22.3722,22.3954,39000.0
2014-10-21 13:30:00,28.92,28.97,28.92,28.96,48800.0,22.3954,22.4341,22.3954,22.4264,48800.0
2014-10-21 13:40:00,28.96,28.98,28.95,28.95,29800.0,22.4264,22.4419,22.4186,22.4186,29800.0
2014-10-21 13:50:00,28.96,28.98,28.95,28.96,48200.0,22.4264,22.4419,22.4186,22.4264,48200.0
2014-10-21 14:00:00,28.96,29.0,28.95,28.98,27200.0,22.4264,22.4574,22.4186,22.4419,27200.0
2014-10-21 14:10:00,28.98,28.99,28.97,28.97,35800.0,22.4419,22.4496,22.4341,22.4341,35800.0
2014-10-21 14:20:00,28.97,29.0,28.97,28.99,57600.0,22.4341,22.4574,22.4341,22.4496,57600.0
2014-10-21 14:30:00,28.99,29.04,28.99,29.04,47400.0,22.4496,22.4883,22.4496,22.4883,47400.0
2014-10-21 14:40:00,29.04,29.07,29.03,29.03,90000.0,22.4883,22.5116,22.4806,22.4806,90000.0
2014-10-21 14:50:00,29.03,29.05,29.03,29.05,39600.0,22.4806,22.4961,22.4806,22.4961,39600.0
2014-10-21 15:00:00,29.05,29.08,29.05,29.06,48000.0,22.4961,22.5193,22.4961,22.5038,48000.0
2014-10-21 15:10:00,29.05,29.12,29.05,29.1,62200.0,22.4961,22.5503,22.4961,22.5348,62200.0
2014-10-21 15:20:00,29.11,29.13,29.1,29.11,102800.0,22.5425,22.558,22.5348,22.5425,102800.0
2014-10-21 15:30:00,29.11,29.11,29.07,29.07,130800.0,22.5425,22.5425,22.5116,22.5116,130800.0
2014-10-21 15:40:00,29.08,29.09,29.06,29.08,219000.0,22.5193,22.527,22.5038,22.5193,219000.0
2014-10-21 15:50:00,29.08,29.08,29.05,29.08,290000.0,22.5193,22.5193,22.4961,22.5193,290000.0
2014-10-22 09:30:00,29.07,29.1,28.98,29.04,136200.0,22.5116,22.5348,22.4419,22.4883,136200.0
2014-10-22 09:40:00,29.04,29.1,29.04,29.05,58800.0,22.4883,22.5348,22.4883,22.4961,58800.0
2014-10-22 09:50:00,29.05,29.09,29.05,29.09,50200.0,22.4961,22.527,22.4961,22.527,50200.0
2014-10-22 10:00:00,29.08,29.11,29.07,29.08,61000.0,22.5193,22.5425,22.5116,22.5193,61000.0
2014-10-22 10:10:00,29.08,29.11,29.08,29.1,61800.0,22.5193,22.5425,22.5193,22.5348,61800.0
2014-10-22 10:20:00,29.1,29.15,29.09,29.14,54800.0,22.5348,22.5735,22.527,22.5658,54800.0
2014-10-22 10:30:00,29.13,29.14,29.11,29.11,47000.0,22.558,22.5658,22.5425,22.5425,47000.0
2014-10-22 10:40:00,29.11,29.11,29.07,29.09,35800.0,22.5425,22.5425,22.5116,22.527,35800.0
2014-10-22 10:50:00,29.1,29.11,29.1,29.11,40800.0,22.5348,22.5425,22.5348,22.5425,40800.0
2014-10-22 11:00:00,29.11,29.14,29.1,29.14,45800.0,22.5425,22.5658,22.5348,22.5658,45800.0
2014-10-22 11:10:00,29.13,29.19,29.13,29.18,43200.0,22.558,22.6045,22.558,22.5967,43200.0
2014-10-22 11:20:00,29.18,29.2,29.17,29.18,37400.0,22.5967,22.6122,22.589,22.5967,37400.0
2014-10-22 11:30:00,29.18,29.21,29.17,29.2,56600.0,22.5967,22.62,22.589,22.6122,56600.0
2014-10-22 11:40:00,29.2,29.21,29.18,29.18,40000.0,22.6122,22.62,22.5967,22.5967,40000.0
2014-10-22 11:50:00,29.18,29.2,29.17,29.18,35800.0,22.5967,22.6122,22.589,22.5967,35800.0
2014-10-22 12:00:00,29.18,29.2,29.15,29.17,50800.0,22.5967,22.6122,22.5735,22.589,50800.0
2014-10-22 12:10:00,29.16,29.17,29.09,29.1,55400.0,22.5813,22.589,22.527,22.5348,55400.0
2014-10-22 12:20:00,29.1,29.11,29.09,29.1,26800.0,22.5348,22.5425,22.527,22.5348,26800.0
2014-10-22 12:30:00,29.11,29.11,29.06,29.07,45000.0,22.5425,22.5425,22.5038,22.5116,45000.0
2014-10-22 12:40:00,29.06,29.08,29.02,29.02,53800.0,22.5038,22.5193,22.4728,22.4728,53800.0
2014-10-22 12:50:00,29.02,29.06,29.0,29.06,56600.0,22.4728,22.5038,22.4574,22.5038,56600.0
2014-10-22 13:00:00,29.06,29.08,29.04,29.08,28000.0,22.5038,22.5193,22.4883,22.5193,28000.0
2014-10-22 13:10:00,29.08,29.08,29.04,29.04,33800.0,22.5193,22.5193,22.4883,22.4883,33800.0
2014-10-22 13:20:00,29.04,29.04,28.97,28.98,58600.0,22.4883,22.4883,22.4341,22.4419,58600.0
2014-10-22 13:30:00,28.98,28.98,28.93,28.96,45800.0,22.4419,22.4419,22.4031,22.4264,45800.0
2014-10-22 13:40:00,28.96,28.99,28.93,28.94,37800.0,22.4264,22.4496,22.4031,22.4109,37800.0
2014-10-22 13:50:00,28.94,28.96,28.91,28.92,59800.0,22.4109,22.4264,22.3877,22.3954,59800.0
2014-10-22 14:00:00,28.92,28.96,28.91,28.96,53800.0,22.3954,22.4264,22.3877,22.4264,53800.0
2014-10-22 14:10:00,28.96,28.99,28.93,28.94,46400.0,22.4264,22.4496,22.4031,22.4109,46400.0
2014-10-22 14:20:00,28.95,28.97,28.92,28.95,50000.0,22.4186,22.4341,22.3954,22.4186,50000.0
2014-10-22 14:30:00,28.95,28.98,28.93,28.96,118800.0,22.4186,22.4419,22.4031,22.4264,118800.0
2014-10-22 14:40:00,28.96,29.0,28.94,29.0,58600.0,22.4264,22.4574,22.4109,22.4574,58600.0
2014-10-22 14:50:00,28.99,29.03,28.97,29.03,65600.0,22.4496,22.4806,22.4341,22.4806,65600.0
2014-10-22 15:00:00,29.03,29.03,29.0,29.02,79800.0,22.4806,22.4806,22.4574,22.4728,79800.0
2014-10-22 15:10:00,29.02,29.02,28.98,28.98,91000.0,22.4728,22.4728,22.4419,22.4419,91000.0
2014-10-22 15:20:00,28.97,29.0,28.97,28.98,65600.0,22.4341,22.4574,22.4341,22.4419,65600.0
2014-10-22 15:30:00,28.98,28.98,28.93,28.93,123800.0,22.4419,22.4419,22.4031,22.4031,123800.0
2014-10-22 15:40:00,28.93,28.93,28.86,28.86,209800.0,22.4031,22.4031,22.3489,22.3489,209800.0
2014-10-22 15:50:00,28.86,28.89,28.84,28.85,310000.0,22.3489,22.3722,22.3335,22.3412,310000.0
2014-10-23 09:30:00,29.15,29.19,29.08,29.1,110000.0,22.5735,22.6045,22.5193,22.5348,110000.0
2014-10-23 09:40:00,29.1,29.13,29.06,29.06,52200.0,22.5348,22.558,22.5038,22.5038,52200.0
2014-10-23 09:50:00,29.07,29.07,29.01,29.01,156400.0,22.5116,22.5116,22.4651,22.4651,156400.0
2014-10-23 10:00:00,29.02,29.11,29.02,29.11,80600.0,22.4728,22.5425,22.4728,22.5425,80600.0
2014-10-23 10:10:00,29.11,29.15,29.1,29.1,56400.0,22.5425,22.5735,22.5348,22.5348,56400.0
2014-10-23 10:20:00,29.1,29.11,29.08,29.09,37600.0,22.5348,22.5425,22.5193,22.527,37600.0
2014-10-23 10:30:00,29.09,29.11,29.07,29.07,41200.0,22.527,22.5425,22.5116,22.5116,41200.0
2014-10-23 10:40:00,29.07,29.1,29.04,29.09,165800.0,22.5116,22.5348,22.4883,22.527,165800.0
2014-10-23 10:50:00,29.09,29.11,29.08,29.1,94600.0,22.527,22.5425,22.5193,22.5348,94600.0
2014-10-23 11:00:00,29.1,29.1,29.07,29.09,76400.0,22.5348,22.5348,22.5116,22.527,76400.0
2014-10-23 11:10:00,29.1,29.13,29.09,29.11,113000.0,22.5348,22.558,22.527,22.5425,113000.0
2014-10-23 11:20:00,29.11,29.11,29.05,29.05,40000.0,22.5425,22.5425,22.4961,22.4961,40000.0
2014-10-23 11:30:00,29.05,29.11,29.05,29.07,92800.0,22.4961,22.5425,22.4961,22.5116,92800.0
2014-10-23 11:40:00,29.06,29.06,29.0,29.03,36800.0,22.5038,22.5038,22.4574,22.4806,36800.0
2014-10-23 11:50:00,29.03,29.07,29.03,29.06,58800.0,22.4806,22.5116,22.4806,22.5038,58800.0
2014-10-23 12:00:00,29.06,29.07,29.05,29.05,61200.0,22.5038,22.5116,22.4961,22.4961,61200.0
2014-10-23 12:10:00,29.05,29.08,29.05,29.06,40400.0,22.4961,22.5193,22.4961,22.5038,40400.0
2014-10-23 12:20:00,29.06,29.08,29.05,29.08,71000.0,22.5038,22.5193,22.4961,22.5193,71000.0
2014-10-23 12:30:00,29.08,29.08,29.03,29.03,24400.0,22.5193,22.5193,22.4806,22.4806,24400.0
2014-10-23 12:40:00,29.03,29.03,29.0,29.02,27800.0,22.4806,22.4806,22.4574,22.4728,27800.0
2014-10-23 12:50:00,29.02,29.02,28.98,28.99,24000.0,22.4728,22.4728,22.4419,22.4496,24000.0
2014-10-23 13:00:00,29.0,29.04,29.0,29.04,34600.0,22.4574,22.4883,22.4574,22.4883,34600.0
2014-10-23 13:10:00,29.04,29.06,29.04,29.06,31200.0,22.4883,22.5038,22.4883,22.5038,31200.0
2014-10-23 13:20:00,29.05,29.07,29.05,29.06,39600.0,22.4961,22.5116,22.4961,22.5038,39600.0
2014-10-23 13:30:00,29.06,29.09,29.05,29.09,73800.0,22.5038,22.527,22.4961,22.527,73800.0
2014-10-23 13:40:00,29.08,29.09,29.07,29.09,27800.0,22.5193,22.527,22.5116,22.527,27800.0
2014-10-23 13:50:00,29.09,29.09,29.07,29.07,43000.0,22.527,22.527,22.5116,22.5116,43000.0
2014-10-23 14:00:00,29.07,29.1,29.07,29.09,73800.0,22.5116,22.5348,22.5116,22.527,73800.0
2014-10-23 14:10:00,29.1,29.13,29.09,29.13,33400.0,22.5348,22.558,22.527,22.558,33400.0
2014-10-23 14:20:00,29.13,29.13,29.11,29.13,57800.0,22.558,22.558,22.5425,22.558,57800.0
2014-10-23 14:30:00,29.13,29.14,29.11,29.13,37800.0,22.558,22.5658,22.5425,22.558,37800.0
2014-10-23 14:40:00,29.12,29.14,29.11,29.14,93400.0,22.5503,22.5658,22.5425,22.5658,93400.0
2014-10-23 14:50:00,29.14,29.14,29.01,29.07,148200.0,22.5658,22.5658,22.4651,22.5116,148200.0
2014-10-23 15:00:00,29.07,29.07,28.97,29.02,197600.0,22.5116,22.5116,22.4341,22.4728,197600.0
2014-10-23 15:10:00,29.02,29.08,29.02,29.05,152800.0,22.4728,22.5193,22.4728,22.4961,152800.0
2014-10-23 15:20:00,29.04,29.06,29.0,29.02,133800.0,22.4883,22.5038,22.4574,22.4728,133800.0
2014-10-23 15:30:00,29.02,29.1,29.01,29.06,100600.0,22.4728,22.5348,22.4651,22.5038,100600.0
2014-10-23 15:40:00,29.05,29.08,29.03,29.05,112400.0,22.4961,22.5193,22.4806,22.4961,112400.0
2014-10-23 15:50:00,29.05,29.07,28.98,29.04,354000.0,22.4961,22.5116,22.4419,22.4883,354000.0
2014-10-24 09:30:00,29.01,29.15,28.93,29.12,101400.0,22.4651,22.5735,22.4031,22.5503,101400.0
2014-10-24 09:40:00,29.11,29.16,29.1,29.16,24400.0,22.5425,22.5813,22.5348,22.5813,24400.0
2014-10-24 09:50:00,29.16,29.16,29.07,29.09,33600.0,22.5813,22.5813,22.5116,22.527,33600.0
2014-10-24 10:00:00,29.11,29.16,29.04,29.04,51600.0,22.5425,22.5813,22.4883,22.4883,51600.0
2014-10-24 10:10:00,29.03,29.11,29.03,29.11,28800.0,22.4806,22.5425,22.4806,22.5425,28800.0
2014-10-24 10:20:00,29.1,29.1,29.05,29.06,23000.0,22.5348,22.5348,22.4961,22.5038,23000.0
2014-10-24 10:30:00,29.05,29.14,29.05,29.14,21000.0,22.4961,22.5658,22.4961,22.5658,21000.0
2014-10-24 10:40:00,29.14,29.17,29.13,29.14,31600.0,22.5658,22.589,22.558,22.5658,31600.0
2014-10-24 10:50:00,29.14,29.19,29.13,29.18,32200.0,22.5658,22.6045,22.558,22.5967,32200.0
2014-10-24 11:00:00,29.19,29.21,29.18,29.19,26400.0,22.6045,22.62,22.5967,22.6045,26400.0
2014-10-24 11:10:00,29.19,29.22,29.18,29.21,41400.0,22.6045,22.6277,22.5967,22.62,41400.0
2014-10-24 11:20:00,29.2,29.22,29.2,29.21,20000.0,22.6122,22.6277,22.6122,22.62,20000.0
2014-10-24 11:30:00,29.21,29.27,29.2,29.27,53600.0,22.62,22.6664,22.6122,22.6664,53600.0
2014-10-24 11:40:00,29.27,29.3,29.26,29.28,27000.0,22.6664,22.6897,22.6587,22.6742,27000.0
2014-10-24 11:50:00,29.27,29.28,29.25,29.25,20000.0,22.6664,22.6742,22.651,22.651,20000.0
2014-10-24 12:00:00,29.25,29.28,29.24,29.26,48000.0,22.651,22.6742,22.6432,22.6587,48000.0
2014-10-24 12:10:00,29.26,29.32,29.26,29.31,30400.0,22.6587,22.7052,22.6587,22.6974,30400.0
2014-10-24 12:20:00,29.31,29.31,29.24,29.25,14400.0,22.6974,22.6974,22.6432,22.651,14400.0
2014-10-24 12:30:00,29.25,29.27,29.24,29.24,19400.0,22.651,22.6664,22.6432,22.6432,19400.0
2014-10-24 12:40:00,29.24,29.26,29.24,29.25,21800.0,22.6432,22.6587,22.6432,22.651,21800.0
2014-10-24 12:50:00,29.25,29.25,29.21,29.24,28600.0,22.651,22.651,22.62,22.6432,28600.0
2014-10-24 13:00:00,29.24,29.25,29.22,29.24,20400.0,22.6432,22.651,22.6277,22.6432,20400.0
2014-10-24 13:10:00,29.23,29.24,29.2,29.2,28600.0,22.6355,22.6432,22.6122,22.6122,28600.0
2014-10-24 13:20:00,29.21,29.23,29.2,29.23,14200.0,22.62,22.6355,22.6122,22.6355,14200.0
2014-10-24 13:30:00,29.22,29.29,29.22,29.28,45000.0,22.6277,22.6819,22.6277,22.6742,45000.0
2014-10-24 13:40:00,29.28,29.29,29.26,29.27,22400.0,22.6742,22.6819,22.6587,22.6664,22400.0
2014-10-24 13:50:00,29.28,29.29,29.27,29.29,19200.0,22.6742,22.6819,22.6664,22.6819,19200.0
2014-10-24 14:00:00,29.29,29.3,29.28,29.3,22600.0,22.6819,22.6897,22.6742,22.6897,22600.0
2014-10-24 14:10:00,29.29,29.29,29.27,29.27,23200.0,22.6819,22.6819,22.6664,22.6664,23200.0
2014-10-24 14:20:00,29.27,29.28,29.26,29.28,27000.0,22.6664,22.6742,22.6587,22.6742,27000.0
2014-10-24 14:30:00,29.28,29.28,29.25,29.26,28400.0,22.6742,22.6742,22.651,22.6587,28400.0
2014-10-24 14:40:00,29.26,29.27,29.25,29.27,22200.0,22.6587,22.6664,22.651,22.6664,22200.0
2014-10-24 14:50:00,29.27,29.28,29.24,29.24,18400.0,22.6664,22.6742,22.6432,22.6432,18400.0
2014-10-24 15:00:00,29.24,29.25,29.23,29.23,27200.0,22.6432,22.651,22.6355,22.6355,27200.0
2014-10-24 15:10:00,29.23,29.25,29.22,29.24,37400.0,22.6355,22.651,22.6277,22.6432,37400.0
2014-10-24 15:20:00,29.25,29.25,29.23,29.23,31400.0,22.651,22.651,22.6355,22.6355,31400.0
2014-10-24 15:30:00,29.24,29.25,29.23,29.24,86800.0,22.6432,22.651,22.6355,22.6432,86800.0
2014-10-24 15:40:00,29.24,29.3,29.24,29.28,124600.0,22.6432,22.6897,22.6432,22.6742,124600.0
2014-10-24 15:50:00,29.28,29.3,29.27,29.27,222400.0,22.6742,22.6897,22.6664,22.6664,222400.0
2014-10-27 09:30:00,29.17,29.2,29.11,29.18,97400.0,22.589,22.6122,22.5425,22.5967,97400.0
2014-10-27 09:40:00,29.19,29.22,29.14,29.17,60800.0,22.6045,22.6277,22.5658,22.589,60800.0
2014-10-27 09:50:00,29.16,29.16,29.1,29.15,42000.0,22.5813,22.5813,22.5348,22.5735,42000.0
2014-10-27 10:00:00,29.15,29.2,29.1,29.2,56600.0,22.5735,22.6122,22.5348,22.6122,56600.0
2014-10-27 10:10:00,29.2,29.28,29.2,29.27,46200.0,22.6122,22.6742,22.6122,22.6664,46200.0
2014-10-27 10:20:00,29.27,29.28,29.26,29.28,50200.0,22.6664,22.6742,22.6587,22.6742,50200.0
2014-10-27 10:30:00,29.28,29.3,29.24,29.27,46000.0,22.6742,22.6897,22.6432,22.6664,46000.0
2014-10-27 10:40:00,29.27,29.32,29.25,29.32,58600.0,22.6664,22.7052,22.651,22.7052,58600.0
2014-10-27 10:50:00,29.32,29.32,29.29,29.32,28600.0,22.7052,22.7052,22.6819,22.7052,28600.0
2014-10-27 11:00:00,29.32,29.36,29.31,29.36,35400.0,22.7052,22.7361,22.6974,22.7361,35400.0
2014-10-27 11:10:00,29.36,29.4,29.35,29.35,41400.0,22.7361,22.7671,22.7284,22.7284,41400.0
2014-10-27 11:20:00,29.36,29.36,29.33,29.34,54400.0,22.7361,22.7361,22.7129,22.7206,54400.0
2014-10-27 11:30:00,29.34,29.36,29.3,29.31,28000.0,22.7206,22.7361,22.6897,22.6974,28000.0
2014-10-27 11:40:00,29.31,29.31,29.28,29.29,31400.0,22.6974,22.6974,22.6742,22.6819,31400.0
2014-10-27 11:50:00,29.28,29.31,29.25,29.3,73800.0,22.6742,22.6974,22.651,22.6897,73800.0
2014-10-27 12:00:00,29.3,29.38,29.3,29.36,38400.0,22.6897,22.7516,22.6897,22.7361,38400.0
2014-10-27 12:10:00,29.36,29.37,29.33,29.34,24400.0,22.7361,22.7439,22.7129,22.7206,24400.0
2014-10-27 12:20:00,29.36,29.36,29.33,29.34,29600.0,22.7361,22.7361,22.7129,22.7206,29600.0
2014-10-27 12:30:00,29.34,29.36,29.33,29.36,24000.0,22.7206,22.7361,22.7129,22.7361,24000.0
2014-10-27 12:40:00,29.36,29.38,29.34,29.35,22400.0,22.7361,22.7516,22.7206,22.7284,22400.0
2014-10-27 12:50:00,29.35,29.37,29.34,29.36,27800.0,22.7284,22.7439,22.7206,22.7361,27800.0
2014-10-27 13:00:00,29.37,29.41,29.36,29.4,58400.0,22.7439,22.7749,22.7361,22.7671,58400.0
2014-10-27 13:10:00,29.4,29.42,29.4,29.42,43000.0,22.7671,22.7826,22.7671,22.7826,43000.0
2014-10-27 13:20:00,29.43,29.43,29.4,29.41,29800.0,22.7903,22.7903,22.7671,22.7749,29800.0
2014-10-27 13:30:00,29.41,29.45,29.41,29.45,61200.0,22.7749,22.8058,22.7749,22.8058,61200.0
2014-10-27 13:40:00,29.44,29.45,29.43,29.43,28400.0,22.7981,22.8058,22.7903,22.7903,28400.0
2014-10-27 13:50:00,29.43,29.43,29.4,29.4,41600.0,22.7903,22.7903,22.7671,22.7671,41600.0
2014-10-27 14:00:00,29.4,29.4,29.38,29.39,39000.0,22.7671,22.7671,22.7516,22.7594,39000.0
2014-10-27 14:10:00,29.39,29.4,29.38,29.4,42400.0,22.7594,22.7671,22.7516,22.7671,42400.0
2014-10-27 14:20:00,29.4,29.41,29.39,29.4,58000.0,22.7671,22.7749,22.7594,22.7671,58000.0
2014-10-27 14:30:00,29.4,29.41,29.38,29.4,86400.0,22.7671,22.7749,22.7516,22.7671,86400.0
2014-10-27 14:40:00,29.4,29.41,29.36,29.38,149000.0,22.7671,22.7749,22.7361,22.7516,149000.0
2014-10-27 14:50:00,29.38,29.39,29.33,29.33,93600.0,22.7516,22.7594,22.7129,22.7129,93600.0
2014-10-27 15:00:00,29.33,29.36,29.33,29.35,49000.0,22.7129,22.7361,22.7129,22.7284,49000.0
2014-10-27 15:10:00,29.35,29.36,29.35,29.36,47000.0,22.7284,22.7361,22.7284,22.7361,47000.0
2014-10-27 15:20:00,29.36,29.36,29.34,29.34,48800.0,22.7361,22.7361,22.7206,22.7206,48800.0
2014-10-27 15:30:00,29.34,29.36,29.33,29.35,102000.0,22.7206,22.7361,22.7129,22.7284,102000.0
2014-10-27 15:40:00,29.35,29.38,29.35,29.38,114000.0,22.7284,22.7516,22.7284,22.7516,114000.0
2014-10-27 15:50:00,29.38,29.4,29.36,29.37,190400.0,22.7516,22.7671,22.7361,22.7439,190400.0
2014-10-28 09:30:00,29.46,29.55,29.42,29.49,156600.0,22.8136,22.8833,22.7826,22.8368,156600.0
2014-10-28 09:40:00,29.49,29.49,29.42,29.48,95000.0,22.8368,22.8368,22.7826,22.8291,95000.0
2014-10-28 09:50:00,29.48,29.5,29.46,29.48,38000.0,22.8291,22.8445,22.8136,22.8291,38000.0
2014-10-28 10:00:00,29.49,29.53,29.47,29.5,72600.0,22.8368,22.8678,22.8213,22.8445,72600.0
2014-10-28 10:10:00,29.5,29.56,29.46,29.46,39600.0,22.8445,22.891,22.8136,22.8136,39600.0
2014-10-28 10:20:00,29.47,29.47,29.4,29.42,45400.0,22.8213,22.8213,22.7671,22.7826,45400.0
2014-10-28 10:30:00,29.42,29.44,29.4,29.44,50400.0,22.7826,22.7981,22.7671,22.7981,50400.0
2014-10-28 10:40:00,29.43,29.44,29.39,29.39,15200.0,22.7903,22.7981,22.7594,22.7594,15200.0
2014-10-28 10:50:00,29.39,29.44,29.38,29.42,41400.0,22.7594,22.7981,22.7516,22.7826,41400.0
2014-10-28 11:00:00,29.42,29.45,29.41,29.41,30600.0,22.7826,22.8058,22.7749,22.7749,30600.0
2014-10-28 11:10:00,29.42,29.46,29.4,29.43,47000.0,22.7826,22.8136,22.7671,22.7903,47000.0
2014-10-28 11:20:00,29.45,29.47,29.45,29.45,28800.0,22.8058,22.8213,22.8058,22.8058,28800.0
2014-10-28 11:30:00,29.45,29.47,29.42,29.46,54400.0,22.8058,22.8213,22.7826,22.8136,54400.0
2014-10-28 11:40:00,29.46,29.49,29.44,29.44,35200.0,22.8136,22.8368,22.7981,22.7981,35200.0
2014-10-28 11:50:00,29.43,29.44,29.39,29.42,51000.0,22.7903,22.7981,22.7594,22.7826,51000.0
2014-10-28 12:00:00,29.42,29.46,29.41,29.46,32000.0,22.7826,22.8136,22.7749,22.8136,32000.0
2014-10-28 12:10:00,29.45,29.48,29.44,29.46,38600.0,22.8058,22.8291,22.7981,22.8136,38600.0
2014-10-28 12:20:00,29.45,29.5,29.44,29.5,54200.0,22.8058,22.8445,22.7981,22.8445,54200.0
2014-10-28 12:30:00,29.5,29.51,29.48,29.49,35800.0,22.8445,22.8523,22.8291,22.8368,35800.0
2014-10-28 12:40:00,29.49,29.49,29.45,29.45,52600.0,22.8368,22.8368,22.8058,22.8058,52600.0
2014-10-28 12:50:00,29.45,29.47,29.45,29.46,19400.0,22.8058,22.8213,22.8058,22.8136,19400.0
2014-10-28 13:00:00,29.47,29.53,29.46,29.53,27600.0,22.8213,22.8678,22.8136,22.8678,27600.0
2014-10-28 13:10:00,29.53,29.54,29.53,29.53,25000.0,22.8678,22.8755,22.8678,22.8678,25000.0
2014-10-28 13:20:00,29.53,29.54,29.52,29.53,37200.0,22.8678,22.8755,22.86,22.8678,37200.0
2014-10-28 13:30:00,29.53,29.54,29.5,29.53,39200.0,22.8678,22.8755,22.8445,22.8678,39200.0
2014-10-28 13:40:00,29.53,29.58,29.53,29.57,67200.0,22.8678,22.9065,22.8678,22.8988,67200.0
2014-10-28 13:50:00,29.58,29.6,29.56,29.59,71400.0,22.9065,22.922,22.891,22.9142,71400.0
2014-10-28 14:00:00,29.59,29.59,29.58,29.59,38200.0,22.9142,22.9142,22.9065,22.9142,38200.0
2014-10-28 14:10:00,29.59,29.59,29.57,29.57,40200.0,22.9142,22.9142,22.8988,22.8988,40200.0
2014-10-28 14:20:00,29.57,29.6,29.57,29.59,77000.0,22.8988,22.922,22.8988,22.9142,77000.0
2014-10-28 14:30:00,29.59,29.6,29.57,29.58,74000.0,22.9142,22.922,22.8988,22.9065,74000.0
2014-10-28 14:40:00,29.58,29.58,29.57,29.57,60400.0,22.9065,22.9065,22.8988,22.8988,60400.0
2014-10-28 14:50:00,29.57,29.6,29.57,29.58,61800.0,22.8988,22.922,22.8988,22.9065,61800.0
2014-10-28 15:00:00,29.58,29.67,29.58,29.65,98600.0,22.9065,22.9762,22.9065,22.9607,98600.0
2014-10-28 15:10:00,29.65,29.67,29.64,29.66,58200.0,22.9607,22.9762,22.953,22.9685,58200.0
2014-10-28 15:20:00,29.66,29.7,29.65,29.69,67800.0,22.9685,22.9994,22.9607,22.9917,67800.0
2014-10-28 15:30:00,29.69,29.71,29.68,29.7,102400.0,22.9917,23.0072,22.9839,22.9994,102400.0
2014-10-28 15:40:00,29.7,29.71,29.67,29.68,177600.0,22.9994,23.0072,22.9762,22.9839,177600.0
2014-10-28 15:50:00,29.68,29.78,29.68,29.77,492000.0,22.9839,23.0614,22.9839,23.0536,492000.0
2014-10-29 09:30:00,30.12,30.5,30.08,30.48,478400.0,23.3247,23.6189,23.2937,23.6035,478400.0
2014-10-29 09:40:00,30.47,30.48,30.36,30.39,286400.0,23.5957,23.6035,23.5105,23.5338,286400.0
2014-10-29 09:50:00,30.4,30.51,30.38,30.47,290800.0,23.5415,23.6267,23.526,23.5957,290800.0
2014-10-29 10:00:00,30.47,30.47,30.31,30.35,204400.0,23.5957,23.5957,23.4718,23.5028,204400.0
2014-10-29 10:10:00,30.34,30.34,29.74,29.85,420000.0,23.495,23.495,23.0304,23.1156,420000.0
2014-10-29 10:20:00,29.87,30.04,29.84,30.0,236600.0,23.1311,23.2627,23.1078,23.2317,236600.0
2014-10-29 10:30:00,30.0,30.02,29.91,29.95,81400.0,23.2317,23.2472,23.1621,23.193,81400.0
2014-10-29 10:40:00,29.95,29.97,29.81,29.83,108600.0,23.193,23.2085,23.0846,23.1001,108600.0
2014-10-29 10:50:00,29.83,29.87,29.79,29.86,101400.0,23.1001,23.1311,23.0691,23.1233,101400.0
2014-10-29 11:00:00,29.87,29.94,29.86,29.9,67600.0,23.1311,23.1853,23.1233,23.1543,67600.0
2014-10-29 11:10:00,29.9,29.9,29.87,29.9,52400.0,23.1543,23.1543,23.1311,23.1543,52400.0
2014-10-29 11:20:00,29.91,29.94,29.78,29.78,120400.0,23.1621,23.1853,23.0614,23.0614,120400.0
2014-10-29 11:30:00,29.78,29.83,29.77,29.81,91400.0,23.0614,23.1001,23.0536,23.0846,91400.0
2014-10-29 11:40:00,29.82,29.92,29.76,29.76,105800.0,23.0924,23.1698,23.0459,23.0459,105800.0
2014-10-29 11:50:00,29.76,29.82,29.75,29.81,133000.0,23.0459,23.0924,23.0381,23.0846,133000.0
2014-10-29 12:00:00,29.81,29.82,29.75,29.76,64800.0,23.0846,23.0924,23.0381,23.0459,64800.0
2014-10-29 12:10:00,29.75,29.76,29.7,29.71,73600.0,23.0381,23.0459,22.9994,23.0072,73600.0
2014-10-29 12:20:00,29.72,29.75,29.71,29.75,75600.0,23.0149,23.0381,23.0072,23.0381,75600.0
2014-10-29 12:30:00,29.75,29.75,29.69,29.73,61400.0,23.0381,23.0381,22.9917,23.0227,61400.0
2014-10-29 12:40:00,29.73,29.75,29.72,29.74,60000.0,23.0227,23.0381,23.0149,23.0304,60000.0
2014-10-29 12:50:00,29.74,29.82,29.73,29.82,72000.0,23.0304,23.0924,23.0227,23.0924,72000.0
2014-10-29 13:00:00,29.82,29.83,29.8,29.81,46000.0,23.0924,23.1001,23.0769,23.0846,46000.0
2014-10-29 13:10:00,29.81,29.83,29.8,29.83,34600.0,23.0846,23.1001,23.0769,23.1001,34600.0
2014-10-29 13:20:00,29.83,29.9,29.8,29.89,112400.0,23.1001,23.1543,23.0769,23.1466,112400.0
2014-10-29 13:30:00,29.89,29.92,29.83,29.86,220200.0,23.1466,23.1698,23.1001,23.1233,220200.0
2014-10-29 13:40:00,29.86,29.86,29.81,29.82,85600.0,23.1233,23.1233,23.0846,23.0924,85600.0
2014-10-29 13:50:00,29.82,29.89,29.81,29.88,115400.0,23.0924,23.1466,23.0846,23.1388,115400.0
2014-10-29 14:00:00,29.88,29.88,29.79,29.84,252400.0,23.1388,23.1388,23.0691,23.1078,252400.0
2014-10-29 14:10:00,29.84,29.85,29.7,29.77,233000.0,23.1078,23.1156,22.9994,23.0536,233000.0
2014-10-29 14:20:00,29.78,29.84,29.78,29.83,267400.0,23.0614,23.1078,23.0614,23.1001,267400.0
2014-10-29 14:30:00,29.83,29.83,29.8,29.81,185600.0,23.1001,23.1001,23.0769,23.0846,185600.0
2014-10-29 14:40:00,29.81,29.83,29.75,29.78,233200.0,23.0846,23.1001,23.0381,23.0614,233200.0
2014-10-29 14:50:00,29.78,29.85,29.75,29.85,156800.0,23.0614,23.1156,23.0381,23.1156,156800.0
2014-10-29 15:00:00,29.85,29.9,29.77,29.8,152600.0,23.1156,23.1543,23.0536,23.0769,152600.0
2014-10-29 15:10:00,29.79,29.86,29.77,29.86,175600.0,23.0691,23.1233,23.0536,23.1233,175600.0
2014-10-29 15:20:00,29.86,29.89,29.84,29.89,146800.0,23.1233,23.1466,23.1078,23.1466,146800.0
2014-10-29 15:30:00,29.89,29.98,29.89,29.96,348200.0,23.1466,23.2163,23.1466,23.2008,348200.0
2014-10-29 15:40:00,29.96,29.97,29.93,29.93,313200.0,23.2008,23.2085,23.1775,23.1775,313200.0
2014-10-29 15:50:00,29.93,29.96,29.91,29.95,460000.0,23.1775,23.2008,23.1621,23.193,460000.0
2014-10-30 09:30:00,29.8,29.95,29.75,29.89,137400.0,23.0769,23.193,23.0381,23.1466,137400.0
2014-10-30 09:40:00,29.89,29.89,29.81,29.82,114800.0,23.1466,23.1466,23.0846,23.0924,114800.0
2014-10-30 09:50:00,29.82,29.84,29.71,29.72,245000.0,23.0924,23.1078,23.0072,23.0149,245000.0
2014-10-30 10:00:00,29.72,29.79,29.69,29.75,91400.0,23.0149,23.0691,22.9917,23.0381,91400.0
2014-10-30 10:10:00,29.75,29.79,29.73,29.78,68000.0,23.0381,23.0691,23.0227,23.0614,68000.0
2014-10-30 10:20:00,29.78,29.87,29.77,29.87,75400.0,23.0614,23.1311,23.0536,23.1311,75400.0
2014-10-30 10:30:00,29.86,29.86,29.82,29.82,132000.0,23.1233,23.1233,23.0924,23.0924,132000.0
2014-10-30 10:40:00,29.83,29.85,29.8,29.8,96600.0,23.1001,23.1156,23.0769,23.0769,96600.0
2014-10-30 10:50:00,29.81,29.89,29.8,29.89,85000.0,23.0846,23.1466,23.0769,23.1466,85000.0
2014-10-30 11:00:00,29.89,29.93,29.89,29.92,82400.0,23.1466,23.1775,23.1466,23.1698,82400.0
2014-10-30 11:10:00,29.93,29.98,29.93,29.96,28400.0,23.1775,23.2163,23.1775,23.2008,28400.0
2014-10-30 11:20:00,29.96,29.97,29.92,29.93,69200.0,23.2008,23.2085,23.1698,23.1775,69200.0
2014-10-30 11:30:00,29.93,29.97,29.92,29.93,78200.0,23.1775,23.2085,23.1698,23.1775,78200.0
2014-10-30 11:40:00,29.93,29.99,29.93,29.99,77000.0,23.1775,23.224,23.1775,23.224,77000.0
2014-10-30 11:50:00,29.98,29.99,29.96,29.98,62200.0,23.2163,23.224,23.2008,23.2163,62200.0
2014-10-30 12:00:00,29.99,30.0,29.99,30.0,46400.0,23.224,23.2317,23.224,23.2317,46400.0
2014-10-30 12:10:00,30.0,30.01,29.95,29.97,39600.0,23.2317,23.2395,23.193,23.2085,39600.0
2014-10-30 12:20:00,29.97,30.0,29.97,29.98,39400.0,23.2085,23.2317,23.2085,23.2163,39400.0
2014-10-30 12:30:00,29.98,30.01,29.98,30.0,52200.0,23.2163,23.2395,23.2163,23.2317,52200.0
2014-10-30 12:40:00,30.0,30.0,29.98,29.98,36400.0,23.2317,23.2317,23.2163,23.2163,36400.0
2014-10-30 12:50:00,29.98,29.99,29.97,29.98,28400.0,23.2163,23.224,23.2085,23.2163,28400.0
2014-10-30 13:00:00,29.98,29.99,29.96,29.99,25000.0,23.2163,23.224,23.2008,23.224,25000.0
2014-10-30 13:10:00,29.99,30.05,29.99,30.04,62200.0,23.224,23.2705,23.224,23.2627,62200.0
2014-10-30 13:20:00,30.03,30.1,30.0,30.02,82600.0,23.255,23.3092,23.2317,23.2472,82600.0
2014-10-30 13:30:00,30.03,30.4,29.99,30.12,95800.0,23.255,23.5415,23.224,23.3247,95800.0
2014-10-30 13:40:00,30.11,30.13,30.06,30.08,61000.0,23.3169,23.3324,23.2782,23.2937,61000.0
2014-10-30 13:50:00,30.08,30.11,30.08,30.08,98200.0,23.2937,23.3169,23.2937,23.2937,98200.0
2014-10-30 14:00:00,30.08,30.1,30.08,30.09,84400.0,23.2937,23.3092,23.2937,23.3014,84400.0
2014-10-30 14:10:00,30.09,30.1,30.05,30.06,162200.0,23.3014,23.3092,23.2705,23.2782,162200.0
2014-10-30 14:20:00,30.06,30.06,30.03,30.04,82000.0,23.2782,23.2782,23.255,23.2627,82000.0
2014-10-30 14:30:00,30.03,30.05,30.02,30.02,85400.0,23.255,23.2705,23.2472,23.2472,85400.0
2014-10-30 14:40:00,30.02,30.02,29.97,29.97,136400.0,23.2472,23.2472,23.2085,23.2085,136400.0
2014-10-30 14:50:00,29.97,29.98,29.89,29.9,158200.0,23.2085,23.2163,23.1466,23.1543,158200.0
2014-10-30 15:00:00,29.91,29.93,29.9,29.93,91600.0,23.1621,23.1775,23.1543,23.1775,91600.0
2014-10-30 15:10:00,29.93,29.96,29.93,29.95,111600.0,23.1775,23.2008,23.1775,23.193,111600.0
2014-10-30 15:20:00,29.95,29.96,29.92,29.92,129000.0,23.193,23.2008,23.1698,23.1698,129000.0
2014-10-30 15:30:00,29.93,29.96,29.92,29.95,166600.0,23.1775,23.2008,23.1698,23.193,166600.0
2014-10-30 15:40:00,29.96,29.97,29.93,29.94,289000.0,23.2008,23.2085,23.1775,23.1853,289000.0
2014-10-30 15:50:00,29.95,30.03,29.94,30.02,512400.0,23.193,23.255,23.1853,23.2472,512400.0
2014-10-31 09:30:00,30.25,30.36,29.97,29.99,535400.0,23.4253,23.5105,23.2085,23.224,535400.0
2014-10-31 09:40:00,30.0,30.05,29.92,29.97,288200.0,23.2317,23.2705,23.1698,23.2085,288200.0
2014-10-31 09:50:00,29.96,29.98,29.86,29.86,298000.0,23.2008,23.2163,23.1233,23.1233,298000.0
2014-10-31 10:00:00,29.88,29.95,29.86,29.94,148800.0,23.1388,23.193,23.1233,23.1853,148800.0
2014-10-31 10:10:00,29.93,29.97,29.91,29.96,141400.0,23.1775,23.2085,23.1621,23.2008,141400.0
2014-10-31 10:20:00,29.97,29.99,29.95,29.97,150000.0,23.2085,23.224,23.193,23.2085,150000.0
2014-10-31 10:30:00,29.97,29.99,29.93,29.94,99000.0,23.2085,23.224,23.1775,23.1853,99000.0
2014-10-31 10:40:00,29.94,29.97,29.93,29.93,116000.0,23.1853,23.2085,23.1775,23.1775,116000.0
2014-10-31 10:50:00,29.93,29.96,29.93,29.93,114800.0,23.1775,23.2008,23.1775,23.1775,114800.0
2014-10-31 11:00:00,29.94,29.96,29.89,29.94,72800.0,23.1853,23.2008,23.1466,23.1853,72800.0
2014-10-31 11:10:00,29.93,29.96,29.93,29.95,173600.0,23.1775,23.2008,23.1775,23.193,173600.0
2014-10-31 11:20:00,29.95,29.97,29.93,29.94,93400.0,23.193,23.2085,23.1775,23.1853,93400.0
2014-10-31 11:30:00,29.95,29.95,29.91,29.92,98400.0,23.193,23.193,23.1621,23.1698,98400.0
2014-10-31 11:40:00,29.92,29.95,29.91,29.93,67600.0,23.1698,23.193,23.1621,23.1775,67600.0
2014-10-31 11:50:00,29.93,29.93,29.9,29.92,58800.0,23.1775,23.1775,23.1543,23.1698,58800.0
2014-10-31 12:00:00,29.92,29.93,29.88,29.91,83400.0,23.1698,23.1775,23.1388,23.1621,83400.0
2014-10-31 12:10:00,29.91,29.92,29.89,29.9,98800.0,23.1621,23.1698,23.1466,23.1543,98800.0
2014-10-31 12:20:00,29.89,29.89,29.85,29.86,141800.0,23.1466,23.1466,23.1156,23.1233,141800.0
2014-10-31 12:30:00,29.86,29.86,29.85,29.86,137000.0,23.1233,23.1233,23.1156,23.1233,137000.0
2014-10-31 12:40:00,29.85,29.86,29.84,29.86,182800.0,23.1156,23.1233,23.1078,23.1233,182800.0
2014-10-31 12:50:00,29.86,29.87,29.85,29.86,140800.0,23.1233,23.1311,23.1156,23.1233,140800.0
2014-10-31 13:00:00,29.86,29.92,29.86,29.9,116200.0,23.1233,23.1698,23.1233,23.1543,116200.0
2014-10-31 13:10:00,29.91,29.93,29.9,29.91,36600.0,23.1621,23.1775,23.1543,23.1621,36600.0
2014-10-31 13:20:00,29.91,29.93,29.9,29.91,48800.0,23.1621,23.1775,23.1543,23.1621,48800.0
2014-10-31 13:30:00,29.91,29.92,29.89,29.9,53600.0,23.1621,23.1698,23.1466,23.1543,53600.0
2014-10-31 13:40:00,29.89,29.91,29.87,29.87,104400.0,23.1466,23.1621,23.1311,23.1311,104400.0
2014-10-31 13:50:00,29.88,29.88,29.83,29.83,84000.0,23.1388,23.1388,23.1001,23.1001,84000.0
2014-10-31 14:00:00,29.83,29.85,29.82,29.84,188800.0,23.1001,23.1156,23.0924,23.1078,188800.0
2014-10-31 14:10:00,29.84,29.86,29.82,29.82,192600.0,23.1078,23.1233,23.0924,23.0924,192600.0
2014-10-31 14:20:00,29.82,29.83,29.75,29.75,272200.0,23.0924,23.1001,23.0381,23.0381,272200.0
2014-10-31 14:30:00,29.75,29.77,29.7,29.71,137600.0,23.0381,23.0536,22.9994,23.0072,137600.0
2014-10-31 14:40:00,29.71,29.75,29.67,29.67,218600.0,23.0072,23.0381,22.9762,22.9762,218600.0
2014-10-31 14:50:00,29.67,29.72,29.67,29.7,154400.0,22.9762,23.0149,22.9762,22.9994,154400.0
2014-10-31 15:00:00,29.7,29.72,29.69,29.7,242400.0,22.9994,23.0149,22.9917,22.9994,242400.0
2014-10-31 15:10:00,29.69,29.72,29.69,29.7,214800.0,22.9917,23.0149,22.9917,22.9994,214800.0
2014-10-31 15:20:00,29.7,29.83,29.7,29.83,358200.0,22.9994,23.1001,22.9994,23.1001,358200.0
2014-10-31 15:30:00,29.83,29.83,29.79,29.82,243400.0,23.1001,23.1001,23.0691,23.0924,243400.0
2014-10-31 15:40:00,29.82,29.86,29.81,29.86,306800.0,23.0924,23.1233,23.0846,23.1233,306800.0
2014-10-31 15:50:00,29.86,29.88,29.85,29.86,791000.0,23.1233,23.1388,23.1156,23.1233,791000.0
2014-11-03 09:30:00,29.93,29.98,29.75,29.77,324000.0,23.1775,23.2163,23.0381,23.0536,324000.0
2014-11-03 09:40:00,29.76,29.77,29.65,29.71,180000.0,23.0459,23.0536,22.9607,23.0072,180000.0
2014-11-03 09:50:00,29.72,29.8,29.7,29.72,169000.0,23.0149,23.0769,22.9994,23.0149,169000.0
2014-11-03 10:00:00,29.72,29.82,29.68,29.69,138800.0,23.0149,23.0924,22.9839,22.9917,138800.0
2014-11-03 10:10:00,29.7,29.71,29.68,29.69,239200.0,22.9994,23.0072,22.9839,22.9917,239200.0
2014-11-03 10:20:00,29.68,29.7,29.67,29.69,126400.0,22.9839,22.9994,22.9762,22.9917,126400.0
2014-11-03 10:30:00,29.69,29.7,29.65,29.67,155000.0,22.9917,22.9994,22.9607,22.9762,155000.0
2014-11-03 10:40:00,29.67,29.71,29.66,29.68,108800.0,22.9762,23.0072,22.9685,22.9839,108800.0
2014-11-03 10:50:00,29.68,29.7,29.65,29.67,277200.0,22.9839,22.9994,22.9607,22.9762,277200.0
2014-11-03 11:00:00,29.67,29.69,29.66,29.68,119800.0,22.9762,22.9917,22.9685,22.9839,119800.0
2014-11-03 11:10:00,29.68,29.68,29.6,29.6,195800.0,22.9839,22.9839,22.922,22.922,195800.0
2014-11-03 11:20:00,29.6,29.63,29.58,29.63,204000.0,22.922,22.9452,22.9065,22.9452,204000.0
2014-11-03 11:30:00,29.63,29.64,29.61,29.61,123800.0,22.9452,22.953,22.9297,22.9297,123800.0
2014-11-03 11:40:00,29.61,29.68,29.61,29.66,98000.0,22.9297,22.9839,22.9297,22.9685,98000.0
2014-11-03 11:50:00,29.66,29.67,29.64,29.66,67200.0,22.9685,22.9762,22.953,22.9685,67200.0
2014-11-03 12:00:00,29.66,29.74,29.65,29.74,119400.0,22.9685,23.0304,22.9607,23.0304,119400.0
2014-11-03 12:10:00,29.74,29.74,29.68,29.7,96800.0,23.0304,23.0304,22.9839,22.9994,96800.0
2014-11-03 12:20:00,29.7,29.74,29.69,29.73,56200.0,22.9994,23.0304,22.9917,23.0227,56200.0
2014-11-03 12:30:00,29.74,29.74,29.72,29.73,39000.0,23.0304,23.0304,23.0149,23.0227,39000.0
2014-11-03 12:40:00,29.72,29.76,29.72,29.75,67000.0,23.0149,23.0459,23.0149,23.0381,67000.0
2014-11-03 12:50:00,29.75,29.75,29.68,29.72,155200.0,23.0381,23.0381,22.9839,23.0149,155200.0
2014-11-03 13:00:00,29.72,29.75,29.72,29.73,72000.0,23.0149,23.0381,23.0149,23.0227,72000.0
2014-11-03 13:10:00,29.73,29.75,29.72,29.75,87600.0,23.0227,23.0381,23.0149,23.0381,87600.0
2014-11-03 13:20:00,29.75,29.75,29.73,29.75,69200.0,23.0381,23.0381,23.0227,23.0381,69200.0
2014-11-03 13:30:00,29.75,29.78,29.75,29.77,70200.0,23.0381,23.0614,23.0381,23.0536,70200.0
2014-11-03 13:40:00,29.77,29.78,29.75,29.75,63800.0,23.0536,23.0614,23.0381,23.0381,63800.0
2014-11-03 13:50:00,29.76,29.78,29.74,29.74,71000.0,23.0459,23.0614,23.0304,23.0304,71000.0
2014-11-03 14:00:00,29.74,29.75,29.69,29.7,77600.0,23.0304,23.0381,22.9917,22.9994,77600.0
2014-11-03 14:10:00,29.7,29.73,29.7,29.7,128600.0,22.9994,23.0227,22.9994,22.9994,128600.0
2014-11-03 14:20:00,29.7,29.7,29.67,29.67,87800.0,22.9994,22.9994,22.9762,22.9762,87800.0
2014-11-03 14:30:00,29.67,29.67,29.64,29.67,132200.0,22.9762,22.9762,22.953,22.9762,132200.0
2014-11-03 14:40:00,29.67,29.68,29.61,29.63,184800.0,22.9762,22.9839,22.9297,22.9452,184800.0
2014-11-03 14:50:00,29.62,29.67,29.61,29.62,136200.0,22.9375,22.9762,22.9297,22.9375,136200.0
2014-11-03 15:00:00,29.62,29.65,29.62,29.64,103600.0,22.9375,22.9607,22.9375,22.953,103600.0
2014-11-03 15:10:00,29.64,29.65,29.62,29.63,90000.0,22.953,22.9607,22.9375,22.9452,90000.0
2014-11-03 15:20:00,29.64,29.64,29.58,29.58,129400.0,22.953,22.953,22.9065,22.9065,129400.0
2014-11-03 15:30:00,29.58,29.66,29.58,29.65,277000.0,22.9065,22.9685,22.9065,22.9607,277000.0
2014-11-03 15:40:00,29.65,29.67,29.62,29.63,311800.0,22.9607,22.9762,22.9375,22.9452,311800.0
2014-11-03 15:50:00,29.64,29.67,29.63,29.66,454600.0,22.953,22.9762,22.9452,22.9685,454600.0
2014-11-04 09:30:00,29.63,29.84,29.56,29.83,250600.0,22.9452,23.1078,22.891,23.1001,250600.0
2014-11-04 09:40:00,29.83,29.86,29.73,29.86,93800.0,23.1001,23.1233,23.0227,23.1233,93800.0
2014-11-04 09:50:00,29.85,29.91,29.78,29.8,51800.0,23.1156,23.1621,23.0614,23.0769,51800.0
2014-11-04 10:00:00,29.8,29.86,29.77,29.78,55800.0,23.0769,23.1233,23.0536,23.0614,55800.0
2014-11-04 10:10:00,29.78,29.84,29.78,29.81,44200.0,23.0614,23.1078,23.0614,23.0846,44200.0
2014-11-04 10:20:00,29.81,29.85,29.77,29.77,47400.0,23.0846,23.1156,23.0536,23.0536,47400.0
2014-11-04 10:30:00,29.77,29.77,29.7,29.72,42800.0,23.0536,23.0536,22.9994,23.0149,42800.0
2014-11-04 10:40:00,29.73,29.76,29.72,29.72,168800.0,23.0227,23.0459,23.0149,23.0149,168800.0
2014-11-04 10:50:00,29.73,29.74,29.68,29.68,306000.0,23.0227,23.0304,22.9839,22.9839,306000.0
2014-11-04 11:00:00,29.68,29.72,29.66,29.67,94000.0,22.9839,23.0149,22.9685,22.9762,94000.0
2014-11-04 11:10:00,29.67,29.7,29.64,29.68,121400.0,22.9762,22.9994,22.953,22.9839,121400.0
2014-11-04 11:20:00,29.68,29.73,29.66,29.72,43400.0,22.9839,23.0227,22.9685,23.0149,43400.0
2014-11-04 11:30:00,29.72,29.73,29.68,29.73,93600.0,23.0149,23.0227,22.9839,23.0227,93600.0
2014-11-04 11:40:00,29.73,29.73,29.69,29.72,73800.0,23.0227,23.0227,22.9917,23.0149,73800.0
2014-11-04 11:50:00,29.72,29.73,29.7,29.71,88000.0,23.0149,23.0227,22.9994,23.0072,88000.0
2014-11-04 12:00:00,29.71,29.81,29.7,29.79,61000.0,23.0072,23.0846,22.9994,23.0691,61000.0
2014-11-04 12:10:00,29.79,29.8,29.78,29.78,40600.0,23.0691,23.0769,23.0614,23.0614,40600.0
2014-11-04 12:20:00,29.78,29.79,29.78,29.79,22600.0,23.0614,23.0691,23.0614,23.0691,22600.0
2014-11-04 12:30:00,29.79,29.79,29.72,29.73,50200.0,23.0691,23.0691,23.0149,23.0227,50200.0
2014-11-04 12:40:00,29.72,29.79,29.72,29.77,60800.0,23.0149,23.0691,23.0149,23.0536,60800.0
2014-11-04 12:50:00,29.76,29.78,29.74,29.74,54800.0,23.0459,23.0614,23.0304,23.0304,54800.0
2014-11-04 13:00:00,29.74,29.74,29.7,29.7,148800.0,23.0304,23.0304,22.9994,22.9994,148800.0
2014-11-04 13:10:00,29.7,29.74,29.7,29.72,238000.0,22.9994,23.0304,22.9994,23.0149,238000.0
2014-11-04 13:20:00,29.72,29.75,29.7,29.75,47400.0,23.0149,23.0381,22.9994,23.0381,47400.0
2014-11-04 13:30:00,29.75,29.75,29.72,29.74,50000.0,23.0381,23.0381,23.0149,23.0304,50000.0
2014-11-04 13:40:00,29.74,29.77,29.73,29.76,64800.0,23.0304,23.0536,23.0227,23.0459,64800.0
2014-11-04 13:50:00,29.75,29.82,29.75,29.8,133200.0,23.0381,23.0924,23.0381,23.0769,133200.0
2014-11-04 14:00:00,29.81,29.82,29.79,29.79,56400.0,23.0846,23.0924,23.0691,23.0691,56400.0
2014-11-04 14:10:00,29.79,29.82,29.79,29.8,212200.0,23.0691,23.0924,23.0691,23.0769,212200.0
2014-11-04 14:20:00,29.81,29.82,29.79,29.79,72000.0,23.0846,23.0924,23.0691,23.0691,72000.0
2014-11-04 14:30:00,29.79,29.81,29.78,29.79,58600.0,23.0691,23.0846,23.0614,23.0691,58600.0
2014-11-04 14:40:00,29.79,29.8,29.73,29.73,75400.0,23.0691,23.0769,23.0227,23.0227,75400.0
2014-11-04 14:50:00,29.73,29.78,29.72,29.77,95400.0,23.0227,23.0614,23.0149,23.0536,95400.0
2014-11-04 15:00:00,29.78,29.79,29.74,29.78,201800.0,23.0614,23.0691,23.0304,23.0614,201800.0
2014-11-04 15:10:00,29.78,29.79,29.75,29.77,75400.0,23.0614,23.0691,23.0381,23.0536,75400.0
2014-11-04 15:20:00,29.76,29.77,29.72,29.73,218200.0,23.0459,23.0536,23.0149,23.0227,218200.0
2014-11-04 15:30:00,29.73,29.74,29.72,29.73,145800.0,23.0227,23.0304,23.0149,23.0227,145800.0
2014-11-04 15:40:00,29.73,29.77,29.72,29.74,291800.0,23.0227,23.0536,23.0149,23.0304,291800.0
2014-11-04 15:50:00,29.74,29.75,29.72,29.74,295000.0,23.0304,23.0381,23.0149,23.0304,295000.0
2014-11-05 09:30:00,29.86,29.89,29.61,29.64,382200.0,23.1233,23.1466,22.9297,22.953,382200.0
2014-11-05 09:40:00,29.63,29.73,29.59,29.68,236200.0,22.9452,23.0227,22.9142,22.9839,236200.0
2014-11-05 09:50:00,29.67,29.8,29.67,29.77,128800.0,22.9762,23.0769,22.9762,23.0536,128800.0
2014-11-05 10:00:00,29.77,29.83,29.73,29.8,128400.0,23.0536,23.1001,23.0227,23.0769,128400.0
2014-11-05 10:10:00,29.81,29.81,29.78,29.79,154600.0,23.0846,23.0846,23.0614,23.0691,154600.0
2014-11-05 10:20:00,29.79,29.8,29.68,29.7,109200.0,23.0691,23.0769,22.9839,22.9994,109200.0
2014-11-05 10:30:00,29.69,29.71,29.63,29.66,157600.0,22.9917,23.0072,22.9452,22.9685,157600.0
2014-11-05 10:40:00,29.66,29.67,29.64,29.65,73000.0,22.9685,22.9762,22.953,22.9607,73000.0
2014-11-05 10:50:00,29.65,29.69,29.65,29.68,72000.0,22.9607,22.9917,22.9607,22.9839,72000.0
2014-11-05 11:00:00,29.69,29.75,29.68,29.72,88000.0,22.9917,23.0381,22.9839,23.0149,88000.0
2014-11-05 11:10:00,29.72,29.77,29.7,29.75,221600.0,23.0149,23.0536,22.9994,23.0381,221600.0
2014-11-05 11:20:00,29.75,29.75,29.67,29.7,49600.0,23.0381,23.0381,22.9762,22.9994,49600.0
2014-11-05 11:30:00,29.71,29.75,29.68,29.7,46800.0,23.0072,23.0381,22.9839,22.9994,46800.0
2014-11-05 11:40:00,29.71,29.71,29.68,29.69,37800.0,23.0072,23.0072,22.9839,22.9917,37800.0
2014-11-05 11:50:00,29.69,29.71,29.66,29.71,55200.0,22.9917,23.0072,22.9685,23.0072,55200.0
2014-11-05 12:00:00,29.71,29.75,29.71,29.75,69200.0,23.0072,23.0381,23.0072,23.0381,69200.0
2014-11-05 12:10:00,29.75,29.77,29.74,29.75,37800.0,23.0381,23.0536,23.0304,23.0381,37800.0
2014-11-05 12:20:00,29.75,29.76,29.73,29.74,53600.0,23.0381,23.0459,23.0227,23.0304,53600.0
2014-11-05 12:30:00,29.74,29.78,29.74,29.78,25400.0,23.0304,23.0614,23.0304,23.0614,25400.0
2014-11-05 12:40:00,29.78,29.78,29.74,29.74,34200.0,23.0614,23.0614,23.0304,23.0304,34200.0
2014-11-05 12:50:00,29.74,29.75,29.72,29.72,27000.0,23.0304,23.0381,23.0149,23.0149,27000.0
2014-11-05 13:00:00,29.72,29.74,29.7,29.71,30400.0,23.0149,23.0304,22.9994,23.0072,30400.0
2014-11-05 13:10:00,29.71,29.71,29.69,29.7,64200.0,23.0072,23.0072,22.9917,22.9994,64200.0
2014-11-05 13:20:00,29.7,29.73,29.68,29.72,39000.0,22.9994,23.0227,22.9839,23.0149,39000.0
2014-11-05 13:30:00,29.73,29.75,29.69,29.7,51200.0,23.0227,23.0381,22.9917,22.9994,51200.0
2014-11-05 13:40:00,29.7,29.73,29.69,29.72,84400.0,22.9994,23.0227,22.9917,23.0149,84400.0
2014-11-05 13:50:00,29.72,29.74,29.71,29.74,31800.0,23.0149,23.0304,23.0072,23.0304,31800.0
2014-11-05 14:00:00,29.73,29.74,29.72,29.72,50200.0,23.0227,23.0304,23.0149,23.0149,50200.0
2014-11-05 14:10:00,29.72,29.77,29.72,29.76,56800.0,23.0149,23.0536,23.0149,23.0459,56800.0
2014-11-05 14:20:00,29.76,29.8,29.76,29.8,26600.0,23.0459,23.0769,23.0459,23.0769,26600.0
2014-11-05 14:30:00,29.81,29.82,29.8,29.81,54600.0,23.0846,23.0924,23.0769,23.0846,54600.0
2014-11-05 14:40:00,29.8,29.85,29.8,29.85,73600.0,23.0769,23.1156,23.0769,23.1156,73600.0
2014-11-05 14:50:00,29.85,29.86,29.84,29.85,67200.0,23.1156,23.1233,23.1078,23.1156,67200.0
2014-11-05 15:00:00,29.86,29.86,29.84,29.84,213600.0,23.1233,23.1233,23.1078,23.1078,213600.0
2014-11-05 15:10:00,29.84,29.85,29.81,29.81,83400.0,23.1078,23.1156,23.0846,23.0846,83400.0
2014-11-05 15:20:00,29.81,29.82,29.78,29.81,63800.0,23.0846,23.0924,23.0614,23.0846,63800.0
2014-11-05 15:30:00,29.81,29.85,29.79,29.84,93200.0,23.0846,23.1156,23.0691,23.1078,93200.0
2014-11-05 15:40:00,29.85,29.87,29.83,29.87,238000.0,23.1156,23.1311,23.1001,23.1311,238000.0
2014-11-05 15:50:00,29.87,29.91,29.86,29.9,382600.0,23.1311,23.1621,23.1233,23.1543,382600.0
2014-11-06 09:30:00,29.9,29.9,29.71,29.71,229800.0,23.1543,23.1543,23.0072,23.0072,229800.0
2014-11-06 09:40:00,29.73,29.79,29.71,29.75,90400.0,23.0227,23.0691,23.0072,23.0381,90400.0
2014-11-06 09:50:00,29.76,29.78,29.71,29.75,99400.0,23.0459,23.0614,23.0072,23.0381,99400.0
2014-11-06 10:00:00,29.74,29.74,29.65,29.68,114800.0,23.0304,23.0304,22.9607,22.9839,114800.0
2014-11-06 10:10:00,29.68,29.71,29.64,29.66,82200.0,22.9839,23.0072,22.953,22.9685,82200.0
2014-11-06 10:20:00,29.65,29.72,29.65,29.72,96800.0,22.9607,23.0149,22.9607,23.0149,96800.0
2014-11-06 10:30:00,29.72,29.72,29.66,29.68,112400.0,23.0149,23.0149,22.9685,22.9839,112400.0
2014-11-06 10:40:00,29.68,29.75,29.68,29.75,84200.0,22.9839,23.0381,22.9839,23.0381,84200.0
2014-11-06 10:50:00,29.75,29.75,29.68,29.7,45000.0,23.0381,23.0381,22.9839,22.9994,45000.0
2014-11-06 11:00:00,29.7,29.7,29.65,29.65,155600.0,22.9994,22.9994,22.9607,22.9607,155600.0
2014-11-06 11:10:00,29.66,29.67,29.6,29.67,151800.0,22.9685,22.9762,22.922,22.9762,151800.0
2014-11-06 11:20:00,29.67,29.68,29.62,29.63,80600.0,22.9762,22.9839,22.9375,22.9452,80600.0
2014-11-06 11:30:00,29.63,29.65,29.63,29.64,38000.0,22.9452,22.9607,22.9452,22.953,38000.0
2014-11-06 11:40:00,29.63,29.7,29.63,29.68,49800.0,22.9452,22.9994,22.9452,22.9839,49800.0
2014-11-06 11:50:00,29.68,29.68,29.61,29.64,62200.0,22.9839,22.9839,22.9297,22.953,62200.0
2014-11-06 12:00:00,29.64,29.66,29.61,29.65,50000.0,22.953,22.9685,22.9297,22.9607,50000.0
2014-11-06 12:10:00,29.65,29.69,29.64,29.69,74000.0,22.9607,22.9917,22.953,22.9917,74000.0
2014-11-06 12:20:00,29.69,29.71,29.67,29.67,93000.0,22.9917,23.0072,22.9762,22.9762,93000.0
2014-11-06 12:30:00,29.68,29.69,29.66,29.66,28600.0,22.9839,22.9917,22.9685,22.9685,28600.0
2014-11-06 12:40:00,29.65,29.66,29.64,29.66,79600.0,22.9607,22.9685,22.953,22.9685,79600.0
2014-11-06 12:50:00,29.65,29.67,29.65,29.66,40600.0,22.9607,22.9762,22.9607,22.9685,40600.0
2014-11-06 13:00:00,29.66,29.67,29.64,29.65,31200.0,22.9685,22.9762,22.953,22.9607,31200.0
2014-11-06 13:10:00,29.64,29.67,29.64,29.65,31000.0,22.953,22.9762,22.953,22.9607,31000.0
2014-11-06 13:20:00,29.65,29.68,29.64,29.68,57400.0,22.9607,22.9839,22.953,22.9839,57400.0
2014-11-06 13:30:00,29.68,29.7,29.67,29.68,47600.0,22.9839,22.9994,22.9762,22.9839,47600.0
2014-11-06 13:40:00,29.68,29.68,29.65,29.66,54600.0,22.9839,22.9839,22.9607,22.9685,54600.0
2014-11-06 13:50:00,29.65,29.72,29.65,29.7,135000.0,22.9607,23.0149,22.9607,22.9994,135000.0
2014-11-06 14:00:00,29.7,29.7,29.68,29.69,80400.0,22.9994,22.9994,22.9839,22.9917,80400.0
2014-11-06 14:10:00,29.69,29.72,29.68,29.71,92600.0,22.9917,23.0149,22.9839,23.0072,92600.0
2014-11-06 14:20:00,29.71,29.73,29.7,29.7,71400.0,23.0072,23.0227,22.9994,22.9994,71400.0
2014-11-06 14:30:00,29.7,29.71,29.66,29.68,53600.0,22.9994,23.0072,22.9685,22.9839,53600.0
2014-11-06 14:40:00,29.68,29.69,29.67,29.69,34600.0,22.9839,22.9917,22.9762,22.9917,34600.0
2014-11-06 14:50:00,29.68,29.7,29.68,29.68,46200.0,22.9839,22.9994,22.9839,22.9839,46200.0
2014-11-06 15:00:00,29.68,29.69,29.65,29.68,54400.0,22.9839,22.9917,22.9607,22.9839,54400.0
2014-11-06 15:10:00,29.67,29.68,29.66,29.68,55400.0,22.9762,22.9839,22.9685,22.9839,55400.0
2014-11-06 15:20:00,29.68,29.7,29.67,29.68,54400.0,22.9839,22.9994,22.9762,22.9839,54400.0
2014-11-06 15:30:00,29.68,29.73,29.68,29.7,152200.0,22.9839,23.0227,22.9839,22.9994,152200.0
2014-11-06 15:40:00,29.7,29.75,29.68,29.74,164600.0,22.9994,23.0381,22.9839,23.0304,164600.0
2014-11-06 15:50:00,29.74,29.78,29.73,29.77,336600.0,23.0304,23.0614,23.0227,23.0536,336600.0
2014-11-07 09:30:00,29.42,29.46,29.31,29.44,541200.0,22.7826,22.8136,22.6974,22.7981,541200.0
2014-11-07 09:40:00,29.44,29.45,29.33,29.37,208200.0,22.7981,22.8058,22.7129,22.7439,208200.0
2014-11-07 09:50:00,29.36,29.42,29.29,29.4,105000.0,22.7361,22.7826,22.6819,22.7671,105000.0
2014-11-07 10:00:00,29.39,29.46,29.36,29.43,115800.0,22.7594,22.8136,22.7361,22.7903,115800.0
2014-11-07 10:10:00,29.43,29.49,29.43,29.48,161000.0,22.7903,22.8368,22.7903,22.8291,161000.0
2014-11-07 10:20:00,29.49,29.49,29.46,29.47,50600.0,22.8368,22.8368,22.8136,22.8213,50600.0
2014-11-07 10:30:00,29.47,29.47,29.42,29.44,109800.0,22.8213,22.8213,22.7826,22.7981,109800.0
2014-11-07 10:40:00,29.43,29.45,29.41,29.44,105400.0,22.7903,22.8058,22.7749,22.7981,105400.0
2014-11-07 10:50:00,29.44,29.49,29.43,29.47,189600.0,22.7981,22.8368,22.7903,22.8213,189600.0
2014-11-07 11:00:00,29.47,29.5,29.45,29.45,90400.0,22.8213,22.8445,22.8058,22.8058,90400.0
2014-11-07 11:10:00,29.45,29.49,29.45,29.49,52000.0,22.8058,22.8368,22.8058,22.8368,52000.0
2014-11-07 11:20:00,29.49,29.51,29.47,29.51,172000.0,22.8368,22.8523,22.8213,22.8523,172000.0
2014-11-07 11:30:00,29.51,29.52,29.46,29.5,79600.0,22.8523,22.86,22.8136,22.8445,79600.0
2014-11-07 11:40:00,29.5,29.5,29.49,29.5,84200.0,22.8445,22.8445,22.8368,22.8445,84200.0
2014-11-07 11:50:00,29.5,29.53,29.5,29.5,83600.0,22.8445,22.8678,22.8445,22.8445,83600.0
2014-11-07 12:00:00,29.5,29.5,29.44,29.45,73000.0,22.8445,22.8445,22.7981,22.8058,73000.0
2014-11-07 12:10:00,29.45,29.46,29.43,29.45,48800.0,22.8058,22.8136,22.7903,22.8058,48800.0
2014-11-07 12:20:00,29.45,29.46,29.42,29.46,95200.0,22.8058,22.8136,22.7826,22.8136,95200.0
2014-11-07 12:30:00,29.45,29.46,29.43,29.45,120800.0,22.8058,22.8136,22.7903,22.8058,120800.0
2014-11-07 12:40:00,29.44,29.45,29.42,29.42,44400.0,22.7981,22.8058,22.7826,22.7826,44400.0
2014-11-07 12:50:00,29.42,29.46,29.42,29.45,44200.0,22.7826,22.8136,22.7826,22.8058,44200.0
2014-11-07 13:00:00,29.45,29.46,29.43,29.43,86400.0,22.8058,22.8136,22.7903,22.7903,86400.0
2014-11-07 13:10:00,29.43,29.46,29.43,29.44,44200.0,22.7903,22.8136,22.7903,22.7981,44200.0
2014-11-07 13:20:00,29.44,29.46,29.44,29.45,86200.0,22.7981,22.8136,22.7981,22.8058,86200.0
2014-11-07 13:30:00,29.46,29.47,29.45,29.46,99000.0,22.8136,22.8213,22.8058,22.8136,99000.0
2014-11-07 13:40:00,29.46,29.49,29.46,29.48,57200.0,22.8136,22.8368,22.8136,22.8291,57200.0
2014-11-07 13:50:00,29.48,29.48,29.43,29.43,69400.0,22.8291,22.8291,22.7903,22.7903,69400.0
2014-11-07 14:00:00,29.43,29.46,29.43,29.43,126800.0,22.7903,22.8136,22.7903,22.7903,126800.0
2014-11-07 14:10:00,29.43,29.43,29.4,29.42,129800.0,22.7903,22.7903,22.7671,22.7826,129800.0
2014-11-07 14:20:00,29.42,29.42,29.4,29.41,70200.0,22.7826,22.7826,22.7671,22.7749,70200.0
2014-11-07 14:30:00,29.41,29.43,29.4,29.42,91600.0,22.7749,22.7903,22.7671,22.7826,91600.0
2014-11-07 14:40:00,29.43,29.46,29.43,29.46,84000.0,22.7903,22.8136,22.7903,22.8136,84000.0
2014-11-07 14:50:00,29.45,29.46,29.41,29.42,104400.0,22.8058,22.8136,22.7749,22.7826,104400.0
2014-11-07 15:00:00,29.42,29.45,29.42,29.43,84600.0,22.7826,22.8058,22.7826,22.7903,84600.0
2014-11-07 15:10:00,29.43,29.43,29.37,29.38,110600.0,22.7903,22.7903,22.7439,22.7516,110600.0
2014-11-07 15:20:00,29.38,29.38,29.34,29.34,143800.0,22.7516,22.7516,22.7206,22.7206,143800.0
2014-11-07 15:30:00,29.34,29.41,29.33,29.41,201400.0,22.7206,22.7749,22.7129,22.7749,201400.0
2014-11-07 15:40:00,29.41,29.47,29.4,29.45,413000.0,22.7749,22.8213,22.7671,22.8058,413000.0
2014-11-07 15:50:00,29.45,29.46,29.4,29.45,349200.0,22.8058,22.8136,22.7671,22.8058,349200.0
2014-11-10 09:30:00,29.4,29.42,29.34,29.36,179800.0,22.7671,22.7826,22.7206,22.7361,179800.0
2014-11-10 09:40:00,29.38,29.41,29.38,29.41,88200.0,22.7516,22.7749,22.7516,22.7749,88200.0
2014-11-10 09:50:00,29.41,29.46,29.41,29.46,77200.0,22.7749,22.8136,22.7749,22.8136,77200.0
2014-11-10 10:00:00,29.46,29.52,29.46,29.49,96600.0,22.8136,22.86,22.8136,22.8368,96600.0
2014-11-10 10:10:00,29.49,29.51,29.48,29.49,57200.0,22.8368,22.8523,22.8291,22.8368,57200.0
2014-11-10 10:20:00,29.49,29.5,29.43,29.44,52400.0,22.8368,22.8445,22.7903,22.7981,52400.0
2014-11-10 10:30:00,29.44,29.47,29.44,29.45,42800.0,22.7981,22.8213,22.7981,22.8058,42800.0
2014-11-10 10:40:00,29.45,29.51,29.45,29.49,57600.0,22.8058,22.8523,22.8058,22.8368,57600.0
2014-11-10 10:50:00,29.49,29.53,29.49,29.52,29600.0,22.8368,22.8678,22.8368,22.86,29600.0
2014-11-10 11:00:00,29.52,29.54,29.5,29.51,25200.0,22.86,22.8755,22.8445,22.8523,25200.0
2014-11-10 11:10:00,29.52,29.52,29.49,29.49,33800.0,22.86,22.86,22.8368,22.8368,33800.0
2014-11-10 11:20:00,29.49,29.52,29.48,29.52,57400.0,22.8368,22.86,22.8291,22.86,57400.0
2014-11-10 11:30:00,29.52,29.55,29.5,29.55,40600.0,22.86,22.8833,22.8445,22.8833,40600.0
2014-11-10 11:40:00,29.55,29.56,29.54,29.55,40000.0,22.8833,22.891,22.8755,22.8833,40000.0
2014-11-10 11:50:00,29.55,29.55,29.52,29.53,72400.0,22.8833,22.8833,22.86,22.8678,72400.0
2014-11-10 12:00:00,29.53,29.55,29.52,29.55,55200.0,22.8678,22.8833,22.86,22.8833,55200.0
2014-11-10 12:10:00,29.55,29.55,29.5,29.52,27400.0,22.8833,22.8833,22.8445,22.86,27400.0
2014-11-10 12:20:00,29.52,29.52,29.48,29.49,19000.0,22.86,22.86,22.8291,22.8368,19000.0
2014-11-10 12:30:00,29.49,29.51,29.48,29.49,56400.0,22.8368,22.8523,22.8291,22.8368,56400.0
2014-11-10 12:40:00,29.5,29.52,29.49,29.5,57800.0,22.8445,22.86,22.8368,22.8445,57800.0
2014-11-10 12:50:00,29.5,29.5,29.49,29.5,34800.0,22.8445,22.8445,22.8368,22.8445,34800.0
2014-11-10 13:00:00,29.5,29.54,29.5,29.53,34000.0,22.8445,22.8755,22.8445,22.8678,34000.0
2014-11-10 13:10:00,29.53,29.54,29.5,29.52,35400.0,22.8678,22.8755,22.8445,22.86,35400.0
2014-11-10 13:20:00,29.53,29.53,29.51,29.52,27600.0,22.8678,22.8678,22.8523,22.86,27600.0
2014-11-10 13:30:00,29.52,29.53,29.5,29.5,52600.0,22.86,22.8678,22.8445,22.8445,52600.0
2014-11-10 13:40:00,29.5,29.52,29.49,29.49,28200.0,22.8445,22.86,22.8368,22.8368,28200.0
2014-11-10 13:50:00,29.49,29.5,29.46,29.47,111600.0,22.8368,22.8445,22.8136,22.8213,111600.0
2014-11-10 14:00:00,29.46,29.47,29.43,29.44,49800.0,22.8136,22.8213,22.7903,22.7981,49800.0
2014-11-10 14:10:00,29.45,29.45,29.42,29.43,52600.0,22.8058,22.8058,22.7826,22.7903,52600.0
2014-11-10 14:20:00,29.43,29.45,29.42,29.44,65200.0,22.7903,22.8058,22.7826,22.7981,65200.0
2014-11-10 14:30:00,29.44,29.47,29.43,29.46,137000.0,22.7981,22.8213,22.7903,22.8136,137000.0
2014-11-10 14:40:00,29.46,29.5,29.46,29.49,45600.0,22.8136,22.8445,22.8136,22.8368,45600.0
2014-11-10 14:50:00,29.48,29.5,29.48,29.48,45200.0,22.8291,22.8445,22.8291,22.8291,45200.0
2014-11-10 15:00:00,29.48,29.5,29.47,29.5,96000.0,22.8291,22.8445,22.8213,22.8445,96000.0
2014-11-10 15:10:00,29.5,29.54,29.5,29.52,90000.0,22.8445,22.8755,22.8445,22.86,90000.0
2014-11-10 15:20:00,29.51,29.56,29.51,29.55,278600.0,22.8523,22.891,22.8523,22.8833,278600.0
2014-11-10 15:30:00,29.55,29.57,29.54,29.54,154600.0,22.8833,22.8988,22.8755,22.8755,154600.0
2014-11-10 15:40:00,29.54,29.54,29.5,29.5,160200.0,22.8755,22.8755,22.8445,22.8445,160200.0
2014-11-10 15:50:00,29.5,29.54,29.49,29.54,319400.0,22.8445,22.8755,22.8368,22.8755,319400.0
2014-11-11 09:30:00,29.59,29.71,29.48,29.55,310600.0,22.9142,23.0072,22.8291,22.8833,310600.0
2014-11-11 09:40:00,29.55,29.64,29.49,29.64,114800.0,22.8833,22.953,22.8368,22.953,114800.0
2014-11-11 09:50:00,29.63,29.65,29.6,29.61,85600.0,22.9452,22.9607,22.922,22.9297,85600.0
2014-11-11 10:00:00,29.6,29.64,29.6,29.6,62200.0,22.922,22.953,22.922,22.922,62200.0
2014-11-11 10:10:00,29.61,29.61,29.55,29.56,67200.0,22.9297,22.9297,22.8833,22.891,67200.0
2014-11-11 10:20:00,29.57,29.64,29.57,29.63,53600.0,22.8988,22.953,22.8988,22.9452,53600.0
2014-11-11 10:30:00,29.63,29.63,29.54,29.54,188800.0,22.9452,22.9452,22.8755,22.8755,188800.0
2014-11-11 10:40:00,29.54,29.56,29.54,29.55,22000.0,22.8755,22.891,22.8755,22.8833,22000.0
2014-11-11 10:50:00,29.55,29.56,29.52,29.53,92800.0,22.8833,22.891,22.86,22.8678,92800.0
2014-11-11 11:00:00,29.53,29.54,29.52,29.53,54000.0,22.8678,22.8755,22.86,22.8678,54000.0
2014-11-11 11:10:00,29.53,29.57,29.52,29.56,37000.0,22.8678,22.8988,22.86,22.891,37000.0
2014-11-11 11:20:00,29.55,29.56,29.54,29.54,48400.0,22.8833,22.891,22.8755,22.8755,48400.0
2014-11-11 11:30:00,29.54,29.56,29.51,29.52,94400.0,22.8755,22.891,22.8523,22.86,94400.0
2014-11-11 11:40:00,29.52,29.53,29.5,29.53,41400.0,22.86,22.8678,22.8445,22.8678,41400.0
2014-11-11 11:50:00,29.53,29.53,29.5,29.52,140200.0,22.8678,22.8678,22.8445,22.86,140200.0
2014-11-11 12:00:00,29.51,29.55,29.5,29.52,50400.0,22.8523,22.8833,22.8445,22.86,50400.0
2014-11-11 12:10:00,29.52,29.52,29.5,29.52,37800.0,22.86,22.86,22.8445,22.86,37800.0
2014-11-11 12:20:00,29.52,29.52,29.48,29.48,17000.0,22.86,22.86,22.8291,22.8291,17000.0
2014-11-11 12:30:00,29.48,29.54,29.48,29.54,50800.0,22.8291,22.8755,22.8291,22.8755,50800.0
2014-11-11 12:40:00,29.54,29.57,29.52,29.52,41200.0,22.8755,22.8988,22.86,22.86,41200.0
2014-11-11 12:50:00,29.52,29.53,29.52,29.53,8600.0,22.86,22.8678,22.86,22.8678,8600.0
2014-11-11 13:00:00,29.53,29.54,29.52,29.53,35400.0,22.8678,22.8755,22.86,22.8678,35400.0
2014-11-11 13:10:00,29.53,29.54,29.53,29.54,26600.0,22.8678,22.8755,22.8678,22.8755,26600.0
2014-11-11 13:20:00,29.53,29.55,29.52,29.55,36200.0,22.8678,22.8833,22.86,22.8833,36200.0
2014-11-11 13:30:00,29.55,29.55,29.51,29.52,26400.0,22.8833,22.8833,22.8523,22.86,26400.0
2014-11-11 13:40:00,29.52,29.53,29.5,29.5,37800.0,22.86,22.8678,22.8445,22.8445,37800.0
2014-11-11 13:50:00,29.5,29.52,29.5,29.5,43200.0,22.8445,22.86,22.8445,22.8445,43200.0
2014-11-11 14:00:00,29.5,29.51,29.48,29.5,72200.0,22.8445,22.8523,22.8291,22.8445,72200.0
2014-11-11 14:10:00,29.5,29.51,29.5,29.51,33400.0,22.8445,22.8523,22.8445,22.8523,33400.0
2014-11-11 14:20:00,29.51,29.52,29.48,29.48,76000.0,22.8523,22.86,22.8291,22.8291,76000.0
2014-11-11 14:30:00,29.48,29.49,29.46,29.48,79800.0,22.8291,22.8368,22.8136,22.8291,79800.0
2014-11-11 14:40:00,29.48,29.5,29.47,29.5,162000.0,22.8291,22.8445,22.8213,22.8445,162000.0
2014-11-11 14:50:00,29.5,29.52,29.49,29.49,160200.0,22.8445,22.86,22.8368,22.8368,160200.0
2014-11-11 15:00:00,29.49,29.49,29.46,29.47,119000.0,22.8368,22.8368,22.8136,22.8213,119000.0
2014-11-11 15:10:00,29.47,29.47,29.45,29.47,126200.0,22.8213,22.8213,22.8058,22.8213,126200.0
2014-11-11 15:20:00,29.47,29.48,29.47,29.48,58200.0,22.8213,22.8291,22.8213,22.8291,58200.0
2014-11-11 15:30:00,29.48,29.49,29.47,29.49,127200.0,22.8291,22.8368,22.8213,22.8368,127200.0
2014-11-11 15:40:00,29.48,29.55,29.48,29.53,284000.0,22.8291,22.8833,22.8291,22.8678,284000.0
2014-11-11 15:50:00,29.53,29.53,29.5,29.51,301200.0,22.8678,22.8678,22.8445,22.8523,301200.0
2014-11-12 09:30:00,29.35,29.47,29.27,29.42,187000.0,22.7284,22.8213,22.6664,22.7826,187000.0
2014-11-12 09:40:00,29.44,29.5,29.41,29.5,88000.0,22.7981,22.8445,22.7749,22.8445,88000.0
2014-11-12 09:50:00,29.52,29.52,29.46,29.48,59400.0,22.86,22.86,22.8136,22.8291,59400.0
2014-11-12 10:00:00,29.48,29.5,29.45,29.47,49000.0,22.8291,22.8445,22.8058,22.8213,49000.0
2014-11-12 10:10:00,29.47,29.52,29.47,29.5,53000.0,22.8213,22.86,22.8213,22.8445,53000.0
2014-11-12 10:20:00,29.51,29.55,29.5,29.53,48800.0,22.8523,22.8833,22.8445,22.8678,48800.0
2014-11-12 10:30:00,29.53,29.53,29.47,29.47,50600.0,22.8678,22.8678,22.8213,22.8213,50600.0
2014-11-12 10:40:00,29.47,29.52,29.47,29.5,43200.0,22.8213,22.86,22.8213,22.8445,43200.0
2014-11-12 10:50:00,29.5,29.52,29.49,29.5,29400.0,22.8445,22.86,22.8368,22.8445,29400.0
2014-11-12 11:00:00,29.5,29.5,29.49,29.49,20200.0,22.8445,22.8445,22.8368,22.8368,20200.0
2014-11-12 11:10:00,29.49,29.5,29.48,29.5,45600.0,22.8368,22.8445,22.8291,22.8445,45600.0
2014-11-12 11:20:00,29.5,29.55,29.5,29.54,60800.0,22.8445,22.8833,22.8445,22.8755,60800.0
2014-11-12 11:30:00,29.54,29.58,29.53,29.55,38800.0,22.8755,22.9065,22.8678,22.8833,38800.0
2014-11-12 11:40:00,29.55,29.56,29.53,29.56,41400.0,22.8833,22.891,22.8678,22.891,41400.0
2014-11-12 11:50:00,29.56,29.56,29.54,29.55,33800.0,22.891,22.891,22.8755,22.8833,33800.0
2014-11-12 12:00:00,29.55,29.57,29.54,29.56,91600.0,22.8833,22.8988,22.8755,22.891,91600.0
2014-11-12 12:10:00,29.56,29.56,29.53,29.54,48800.0,22.891,22.891,22.8678,22.8755,48800.0
2014-11-12 12:20:00,29.54,29.55,29.54,29.54,13800.0,22.8755,22.8833,22.8755,22.8755,13800.0
2014-11-12 12:30:00,29.54,29.55,29.51,29.52,43000.0,22.8755,22.8833,22.8523,22.86,43000.0
2014-11-12 12:40:00,29.52,29.57,29.52,29.57,44000.0,22.86,22.8988,22.86,22.8988,44000.0
2014-11-12 12:50:00,29.57,29.59,29.56,29.59,30000.0,22.8988,22.9142,22.891,22.9142,30000.0
2014-11-12 13:00:00,29.59,29.61,29.58,29.58,28600.0,22.9142,22.9297,22.9065,22.9065,28600.0
2014-11-12 13:10:00,29.57,29.59,29.57,29.57,21600.0,22.8988,22.9142,22.8988,22.8988,21600.0
2014-11-12 13:20:00,29.56,29.59,29.56,29.58,24800.0,22.891,22.9142,22.891,22.9065,24800.0
2014-11-12 13:30:00,29.58,29.59,29.54,29.54,34600.0,22.9065,22.9142,22.8755,22.8755,34600.0
2014-11-12 13:40:00,29.54,29.55,29.52,29.52,43000.0,22.8755,22.8833,22.86,22.86,43000.0
2014-11-12 13:50:00,29.52,29.52,29.48,29.49,34600.0,22.86,22.86,22.8291,22.8368,34600.0
2014-11-12 14:00:00,29.49,29.53,29.49,29.53,47800.0,22.8368,22.8678,22.8368,22.8678,47800.0
2014-11-12 14:10:00,29.52,29.52,29.5,29.5,54600.0,22.86,22.86,22.8445,22.8445,54600.0
2014-11-12 14:20:00,29.5,29.52,29.5,29.52,40800.0,22.8445,22.86,22.8445,22.86,40800.0
2014-11-12 14:30:00,29.52,29.54,29.51,29.53,68800.0,22.86,22.8755,22.8523,22.8678,68800.0
2014-11-12 14:40:00,29.52,29.55,29.51,29.55,83200.0,22.86,22.8833,22.8523,22.8833,83200.0
2014-11-12 14:50:00,29.54,29.56,29.54,29.55,203400.0,22.8755,22.891,22.8755,22.8833,203400.0
2014-11-12 15:00:00,29.55,29.57,29.54,29.57,79400.0,22.8833,22.8988,22.8755,22.8988,79400.0
2014-11-12 15:10:00,29.56,29.56,29.55,29.56,29000.0,22.891,22.891,22.8833,22.891,29000.0
2014-11-12 15:20:00,29.56,29.57,29.55,29.57,142000.0,22.891,22.8988,22.8833,22.8988,142000.0
2014-11-12 15:30:00,29.57,29.59,29.56,29.58,97800.0,22.8988,22.9142,22.891,22.9065,97800.0
2014-11-12 15:40:00,29.57,29.62,29.57,29.61,186800.0,22.8988,22.9375,22.8988,22.9297,186800.0
2014-11-12 15:50:00,29.6,29.62,29.59,29.61,361400.0,22.922,22.9375,22.9142,22.9297,361400.0
2014-11-13 09:30:00,29.61,29.71,29.58,29.61,185200.0,22.9297,23.0072,22.9065,22.9297,185200.0
2014-11-13 09:40:00,29.62,29.66,29.59,29.64,84600.0,22.9375,22.9685,22.9142,22.953,84600.0
2014-11-13 09:50:00,29.65,29.66,29.57,29.6,57800.0,22.9607,22.9685,22.8988,22.922,57800.0
2014-11-13 10:00:00,29.61,29.61,29.56,29.57,79600.0,22.9297,22.9297,22.891,22.8988,79600.0
2014-11-13 10:10:00,29.57,29.59,29.55,29.56,116200.0,22.8988,22.9142,22.8833,22.891,116200.0
2014-11-13 10:20:00,29.56,29.58,29.55,29.57,55800.0,22.891,22.9065,22.8833,22.8988,55800.0
2014-11-13 10:30:00,29.57,29.57,29.54,29.55,71000.0,22.8988,22.8988,22.8755,22.8833,71000.0
2014-11-13 10:40:00,29.56,29.57,29.54,29.56,41600.0,22.891,22.8988,22.8755,22.891,41600.0
2014-11-13 10:50:00,29.57,29.6,29.56,29.59,87000.0,22.8988,22.922,22.891,22.9142,87000.0
2014-11-13 11:00:00,29.59,29.61,29.58,29.59,115200.0,22.9142,22.9297,22.9065,22.9142,115200.0
2014-11-13 11:10:00,29.59,29.62,29.57,29.62,42400.0,22.9142,22.9375,22.8988,22.9375,42400.0
2014-11-13 11:20:00,29.62,29.62,29.61,29.61,47400.0,22.9375,22.9375,22.9297,22.9297,47400.0
2014-11-13 11:30:00,29.61,29.61,29.54,29.54,75400.0,22.9297,22.9297,22.8755,22.8755,75400.0
2014-11-13 11:40:00,29.54,29.58,29.53,29.56,108000.0,22.8755,22.9065,22.8678,22.891,108000.0
2014-11-13 11:50:00,29.57,29.58,29.56,29.56,49800.0,22.8988,22.9065,22.891,22.891,49800.0
2014-11-13 12:00:00,29.56,29.56,29.54,29.55,32400.0,22.891,22.891,22.8755,22.8833,32400.0
2014-11-13 12:10:00,29.55,29.6,29.55,29.58,67000.0,22.8833,22.922,22.8833,22.9065,67000.0
2014-11-13 12:20:00,29.58,29.58,29.56,29.56,52200.0,22.9065,22.9065,22.891,22.891,52200.0
2014-11-13 12:30:00,29.56,29.57,29.54,29.55,25800.0,22.891,22.8988,22.8755,22.8833,25800.0
2014-11-13 12:40:00,29.55,29.55,29.52,29.53,46400.0,22.8833,22.8833,22.86,22.8678,46400.0
2014-11-13 12:50:00,29.53,29.54,29.5,29.5,26800.0,22.8678,22.8755,22.8445,22.8445,26800.0
2014-11-13 13:00:00,29.5,29.51,29.48,29.49,48000.0,22.8445,22.8523,22.8291,22.8368,48000.0
2014-11-13 13:10:00,29.48,29.55,29.48,29.55,100800.0,22.8291,22.8833,22.8291,22.8833,100800.0
2014-11-13 13:20:00,29.54,29.55,29.49,29.5,31800.0,22.8755,22.8833,22.8368,22.8445,31800.0
2014-11-13 13:30:00,29.5,29.5,29.47,29.5,58200.0,22.8445,22.8445,22.8213,22.8445,58200.0
2014-11-13 13:40:00,29.5,29.5,29.48,29.48,22400.0,22.8445,22.8445,22.8291,22.8291,22400.0
2014-11-13 13:50:00,29.48,29.5,29.48,29.49,18800.0,22.8291,22.8445,22.8291,22.8368,18800.0
2014-11-13 14:00:00,29.48,29.5,29.48,29.49,41200.0,22.8291,22.8445,22.8291,22.8368,41200.0
2014-11-13 14:10:00,29.49,29.49,29.46,29.48,36000.0,22.8368,22.8368,22.8136,22.8291,36000.0
2014-11-13 14:20:00,29.48,29.48,29.46,29.48,32000.0,22.8291,22.8291,22.8136,22.8291,32000.0
2014-11-13 14:30:00,29.48,29.49,29.48,29.49,52000.0,22.8291,22.8368,22.8291,22.8368,52000.0
2014-11-13 14:40:00,29.49,29.55,29.49,29.54,36600.0,22.8368,22.8833,22.8368,22.8755,36600.0
2014-11-13 14:50:00,29.54,29.55,29.51,29.52,35600.0,22.8755,22.8833,22.8523,22.86,35600.0
2014-11-13 15:00:00,29.51,29.57,29.5,29.57,52200.0,22.8523,22.8988,22.8445,22.8988,52200.0
2014-11-13 15:10:00,29.56,29.57,29.55,29.56,54800.0,22.891,22.8988,22.8833,22.891,54800.0
2014-11-13 15:20:00,29.56,29.58,29.55,29.55,82200.0,22.891,22.9065,22.8833,22.8833,82200.0
2014-11-13 15:30:00,29.55,29.61,29.55,29.59,66600.0,22.8833,22.9297,22.8833,22.9142,66600.0
2014-11-13 15:40:00,29.6,29.62,29.59,29.59,124000.0,22.922,22.9375,22.9142,22.9142,124000.0
2014-11-13 15:50:00,29.59,29.61,29.56,29.58,219600.0,22.9142,22.9297,22.891,22.9065,219600.0
2014-11-14 09:30:00,29.54,29.7,29.5,29.59,93400.0,22.8755,22.9994,22.8445,22.9142,93400.0
2014-11-14 09:40:00,29.6,29.64,29.52,29.54,37600.0,22.922,22.953,22.86,22.8755,37600.0
2014-11-14 09:50:00,29.52,29.61,29.52,29.6,32800.0,22.86,22.9297,22.86,22.922,32800.0
2014-11-14 10:00:00,29.6,29.6,29.58,29.6,27800.0,22.922,22.922,22.9065,22.922,27800.0
2014-11-14 10:10:00,29.6,29.61,29.59,29.61,26600.0,22.922,22.9297,22.9142,22.9297,26600.0
2014-11-14 10:20:00,29.61,29.62,29.57,29.58,65200.0,22.9297,22.9375,22.8988,22.9065,65200.0
2014-11-14 10:30:00,29.58,29.58,29.52,29.53,167200.0,22.9065,22.9065,22.86,22.8678,167200.0
2014-11-14 10:40:00,29.53,29.55,29.5,29.52,66200.0,22.8678,22.8833,22.8445,22.86,66200.0
2014-11-14 10:50:00,29.52,29.54,29.5,29.5,60000.0,22.86,22.8755,22.8445,22.8445,60000.0
2014-11-14 11:00:00,29.5,29.54,29.49,29.5,77800.0,22.8445,22.8755,22.8368,22.8445,77800.0
2014-11-14 11:10:00,29.5,29.52,29.49,29.52,46600.0,22.8445,22.86,22.8368,22.86,46600.0
2014-11-14 11:20:00,29.52,29.54,29.5,29.53,102600.0,22.86,22.8755,22.8445,22.8678,102600.0
2014-11-14 11:30:00,29.53,29.55,29.51,29.51,45000.0,22.8678,22.8833,22.8523,22.8523,45000.0
2014-11-14 11:40:00,29.51,29.52,29.49,29.52,96400.0,22.8523,22.86,22.8368,22.86,96400.0
2014-11-14 11:50:00,29.52,29.55,29.52,29.55,31600.0,22.86,22.8833,22.86,22.8833,31600.0
2014-11-14 12:00:00,29.55,29.55,29.53,29.53,43200.0,22.8833,22.8833,22.8678,22.8678,43200.0
2014-11-14 12:10:00,29.54,29.56,29.53,29.53,43200.0,22.8755,22.891,22.8678,22.8678,43200.0
2014-11-14 12:20:00,29.53,29.54,29.52,29.53,19400.0,22.8678,22.8755,22.86,22.8678,19400.0
2014-11-14 12:30:00,29.53,29.55,29.53,29.55,47600.0,22.8678,22.8833,22.8678,22.8833,47600.0
2014-11-14 12:40:00,29.55,29.56,29.53,29.55,63000.0,22.8833,22.891,22.8678,22.8833,63000.0
2014-11-14 12:50:00,29.55,29.56,29.53,29.54,198400.0,22.8833,22.891,22.8678,22.8755,198400.0
2014-11-14 13:00:00,29.54,29.55,29.53,29.55,234600.0,22.8755,22.8833,22.8678,22.8833,234600.0
2014-11-14 13:10:00,29.55,29.56,29.55,29.55,76400.0,22.8833,22.891,22.8833,22.8833,76400.0
2014-11-14 13:20:00,29.55,29.56,29.55,29.55,86600.0,22.8833,22.891,22.8833,22.8833,86600.0
2014-11-14 13:30:00,29.55,29.56,29.55,29.55,107000.0,22.8833,22.891,22.8833,22.8833,107000.0
2014-11-14 13:40:00,29.55,29.57,29.55,29.57,33600.0,22.8833,22.8988,22.8833,22.8988,33600.0
2014-11-14 13:50:00,29.56,29.57,29.55,29.55,43400.0,22.891,22.8988,22.8833,22.8833,43400.0
2014-11-14 14:00:00,29.55,29.56,29.54,29.56,94200.0,22.8833,22.891,22.8755,22.891,94200.0
2014-11-14 14:10:00,29.56,29.57,29.55,29.57,26000.0,22.891,22.8988,22.8833,22.8988,26000.0
2014-11-14 14:20:00,29.57,29.59,29.57,29.58,121600.0,22.8988,22.9142,22.8988,22.9065,121600.0
2014-11-14 14:30:00,29.58,29.59,29.58,29.59,82400.0,22.9065,22.9142,22.9065,22.9142,82400.0
2014-11-14 14:40:00,29.59,29.6,29.58,29.59,78000.0,22.9142,22.922,22.9065,22.9142,78000.0
2014-11-14 14:50:00,29.59,29.6,29.59,29.6,73400.0,22.9142,22.922,22.9142,22.922,73400.0
2014-11-14 15:00:00,29.6,29.63,29.6,29.63,81800.0,22.922,22.9452,22.922,22.9452,81800.0
2014-11-14 15:10:00,29.63,29.65,29.63,29.64,132000.0,22.9452,22.9607,22.9452,22.953,132000.0
2014-11-14 15:20:00,29.64,29.64,29.61,29.61,95800.0,22.953,22.953,22.9297,22.9297,95800.0
2014-11-14 15:30:00,29.61,29.64,29.61,29.64,131800.0,22.9297,22.953,22.9297,22.953,131800.0
2014-11-14 15:40:00,29.64,29.66,29.63,29.65,168800.0,22.953,22.9685,22.9452,22.9607,168800.0
2014-11-14 15:50:00,29.65,29.66,29.64,29.66,415400.0,22.9607,22.9685,22.953,22.9685,415400.0
2014-11-17 09:30:00,29.39,29.5,29.38,29.44,224200.0,22.9095,22.9952,22.9017,22.9485,224200.0
2014-11-17 09:40:00,29.45,29.45,29.37,29.38,77400.0,22.9562,22.9562,22.8939,22.9017,77400.0
2014-11-17 09:50:00,29.38,29.4,29.36,29.38,190800.0,22.9017,22.9173,22.8861,22.9017,190800.0
2014-11-17 10:00:00,29.38,29.42,29.36,29.36,76400.0,22.9017,22.9329,22.8861,22.8861,76400.0
2014-11-17 10:10:00,29.36,29.36,29.31,29.33,106000.0,22.8861,22.8861,22.8471,22.8627,106000.0
2014-11-17 10:20:00,29.33,29.35,29.28,29.33,86400.0,22.8627,22.8783,22.8237,22.8627,86400.0
2014-11-17 10:30:00,29.34,29.34,29.28,29.28,37600.0,22.8705,22.8705,22.8237,22.8237,37600.0
2014-11-17 10:40:00,29.28,29.32,29.27,29.3,137600.0,22.8237,22.8549,22.8159,22.8393,137600.0
2014-11-17 10:50:00,29.3,29.33,29.28,29.33,69600.0,22.8393,22.8627,22.8237,22.8627,69600.0
2014-11-17 11:00:00,29.33,29.33,29.29,29.32,46800.0,22.8627,22.8627,22.8315,22.8549,46800.0
2014-11-17 11:10:00,29.32,29.32,29.29,29.32,54400.0,22.8549,22.8549,22.8315,22.8549,54400.0
2014-11-17 11:20:00,29.32,29.32,29.26,29.26,46400.0,22.8549,22.8549,22.8081,22.8081,46400.0
2014-11-17 11:30:00,29.25,29.27,29.22,29.24,132200.0,22.8003,22.8159,22.777,22.7926,132200.0
2014-11-17 11:40:00,29.24,29.29,29.24,29.27,47600.0,22.7926,22.8315,22.7926,22.8159,47600.0
2014-11-17 11:50:00,29.27,29.27,29.23,29.25,96200.0,22.8159,22.8159,22.7848,22.8003,96200.0
2014-11-17 12:00:00,29.25,29.28,29.25,29.27,39800.0,22.8003,22.8237,22.8003,22.8159,39800.0
2014-11-17 12:10:00,29.27,29.37,29.27,29.35,84400.0,22.8159,22.8939,22.8159,22.8783,84400.0
2014-11-17 12:20:00,29.35,29.39,29.34,29.38,79600.0,22.8783,22.9095,22.8705,22.9017,79600.0
2014-11-17 12:30:00,29.38,29.38,29.36,29.38,138200.0,22.9017,22.9017,22.8861,22.9017,138200.0
2014-11-17 12:40:00,29.38,29.43,29.38,29.42,91400.0,22.9017,22.9407,22.9017,22.9329,91400.0
2014-11-17 12:50:00,29.42,29.45,29.42,29.43,69600.0,22.9329,22.9562,22.9329,22.9407,69600.0
2014-11-17 13:00:00,29.43,29.44,29.43,29.43,20400.0,22.9407,22.9485,22.9407,22.9407,20400.0
2014-11-17 13:10:00,29.43,29.47,29.43,29.47,36000.0,22.9407,22.9718,22.9407,22.9718,36000.0
2014-11-17 13:20:00,29.47,29.48,29.46,29.47,48600.0,22.9718,22.9796,22.964,22.9718,48600.0
2014-11-17 13:30:00,29.47,29.49,29.47,29.48,29400.0,22.9718,22.9874,22.9718,22.9796,29400.0
2014-11-17 13:40:00,29.48,29.49,29.46,29.46,34000.0,22.9796,22.9874,22.964,22.964,34000.0
2014-11-17 13:50:00,29.46,29.5,29.46,29.5,19600.0,22.964,22.9952,22.964,22.9952,19600.0
2014-11-17 14:00:00,29.5,29.5,29.47,29.48,37000.0,22.9952,22.9952,22.9718,22.9796,37000.0
2014-11-17 14:10:00,29.48,29.5,29.48,29.5,29800.0,22.9796,22.9952,22.9796,22.9952,29800.0
2014-11-17 14:20:00,29.5,29.5,29.48,29.48,34600.0,22.9952,22.9952,22.9796,22.9796,34600.0
2014-11-17 14:30:00,29.48,29.49,29.48,29.49,28600.0,22.9796,22.9874,22.9796,22.9874,28600.0
2014-11-17 14:40:00,29.49,29.5,29.47,29.48,66600.0,22.9874,22.9952,22.9718,22.9796,66600.0
2014-11-17 14:50:00,29.48,29.51,29.47,29.5,290400.0,22.9796,23.003,22.9718,22.9952,290400.0
2014-11-17 15:00:00,29.5,29.56,29.5,29.56,241200.0,22.9952,23.042,22.9952,23.042,241200.0
2014-11-17 15:10:00,29.56,29.56,29.52,29.53,167800.0,23.042,23.042,23.0108,23.0186,167800.0
2014-11-17 15:20:00,29.54,29.55,29.53,29.55,85200.0,23.0264,23.0342,23.0186,23.0342,85200.0
2014-11-17 15:30:00,29.55,29.56,29.54,29.56,104000.0,23.0342,23.042,23.0264,23.042,104000.0
2014-11-17 15:40:00,29.56,29.58,29.55,29.57,215600.0,23.042,23.0576,23.0342,23.0498,215600.0
2014-11-17 15:50:00,29.57,29.57,29.54,29.57,252800.0,23.0498,23.0498,23.0264,23.0498,252800.0
2014-11-18 09:30:00,29.57,29.59,29.5,29.52,119800.0,23.0498,23.0654,22.9952,23.0108,119800.0
2014-11-18 09:40:00,29.53,29.58,29.51,29.55,52600.0,23.0186,23.0576,23.003,23.0342,52600.0
2014-11-18 09:50:00,29.55,29.56,29.51,29.52,34400.0,23.0342,23.042,23.003,23.0108,34400.0
2014-11-18 10:00:00,29.52,29.55,29.52,29.54,45800.0,23.0108,23.0342,23.0108,23.0264,45800.0
2014-11-18 10:10:00,29.53,29.57,29.53,29.57,44600.0,23.0186,23.0498,23.0186,23.0498,44600.0
2014-11-18 10:20:00,29.57,29.59,29.54,29.55,59200.0,23.0498,23.0654,23.0264,23.0342,59200.0
2014-11-18 10:30:00,29.55,29.55,29.5,29.5,74800.0,23.0342,23.0342,22.9952,22.9952,74800.0
2014-11-18 10:40:00,29.5,29.5,29.48,29.49,78400.0,22.9952,22.9952,22.9796,22.9874,78400.0
2014-11-18 10:50:00,29.49,29.5,29.49,29.49,70800.0,22.9874,22.9952,22.9874,22.9874,70800.0
2014-11-18 11:00:00,29.49,29.5,29.49,29.5,166400.0,22.9874,22.9952,22.9874,22.9952,166400.0
2014-11-18 11:10:00,29.5,29.53,29.5,29.52,96400.0,22.9952,23.0186,22.9952,23.0108,96400.0
2014-11-18 11:20:00,29.52,29.53,29.5,29.51,54800.0,23.0108,23.0186,22.9952,23.003,54800.0
2014-11-18 11:30:00,29.51,29.55,29.5,29.55,37600.0,23.003,23.0342,22.9952,23.0342,37600.0
2014-11-18 11:40:00,29.55,29.55,29.51,29.52,38200.0,23.0342,23.0342,23.003,23.0108,38200.0
2014-11-18 11:50:00,29.52,29.53,29.5,29.53,43400.0,23.0108,23.0186,22.9952,23.0186,43400.0
2014-11-18 12:00:00,29.53,29.53,29.51,29.52,30800.0,23.0186,23.0186,23.003,23.0108,30800.0
2014-11-18 12:10:00,29.53,29.53,29.5,29.51,26800.0,23.0186,23.0186,22.9952,23.003,26800.0
2014-11-18 12:20:00,29.52,29.54,29.51,29.54,31200.0,23.0108,23.0264,23.003,23.0264,31200.0
2014-11-18 12:30:00,29.53,29.54,29.52,29.52,48000.0,23.0186,23.0264,23.0108,23.0108,48000.0
2014-11-18 12:40:00,29.52,29.57,29.52,29.57,48400.0,23.0108,23.0498,23.0108,23.0498,48400.0
2014-11-18 12:50:00,29.57,29.57,29.56,29.57,43600.0,23.0498,23.0498,23.042,23.0498,43600.0
2014-11-18 13:00:00,29.57,29.59,29.57,29.58,28600.0,23.0498,23.0654,23.0498,23.0576,28600.0
2014-11-18 13:10:00,29.58,29.59,29.57,29.58,25800.0,23.0576,23.0654,23.0498,23.0576,25800.0
2014-11-18 13:20:00,29.58,29.6,29.57,29.59,55000.0,23.0576,23.0732,23.0498,23.0654,55000.0
2014-11-18 13:30:00,29.59,29.59,29.57,29.57,26200.0,23.0654,23.0654,23.0498,23.0498,26200.0
2014-11-18 13:40:00,29.57,29.58,29.56,29.56,42400.0,23.0498,23.0576,23.042,23.042,42400.0
2014-11-18 13:50:00,29.57,29.59,29.56,29.58,39800.0,23.0498,23.0654,23.042,23.0576,39800.0
2014-11-18 14:00:00,29.59,29.61,29.58,29.61,43400.0,23.0654,23.081,23.0576,23.081,43400.0
2014-11-18 14:10:00,29.61,29.64,29.61,29.64,68600.0,23.081,23.1044,23.081,23.1044,68600.0
2014-11-18 14:20:00,29.64,29.64,29.6,29.61,67800.0,23.1044,23.1044,23.0732,23.081,67800.0
2014-11-18 14:30:00,29.61,29.64,29.61,29.63,59600.0,23.081,23.1044,23.081,23.0966,59600.0
2014-11-18 14:40:00,29.63,29.63,29.61,29.61,37600.0,23.0966,23.0966,23.081,23.081,37600.0
2014-11-18 14:50:00,29.61,29.61,29.58,29.59,76400.0,23.081,23.081,23.0576,23.0654,76400.0
2014-11-18 15:00:00,29.59,29.61,29.57,29.61,97600.0,23.0654,23.081,23.0498,23.081,97600.0
2014-11-18 15:10:00,29.61,29.63,29.6,29.62,98400.0,23.081,23.0966,23.0732,23.0888,98400.0
2014-11-18 15:20:00,29.62,29.63,29.59,29.59,96200.0,23.0888,23.0966,23.0654,23.0654,96200.0
2014-11-18 15:30:00,29.59,29.6,29.56,29.56,102000.0,23.0654,23.0732,23.042,23.042,102000.0
2014-11-18 15:40:00,29.56,29.57,29.52,29.55,299400.0,23.042,23.0498,23.0108,23.0342,299400.0
2014-11-18 15:50:00,29.55,29.57,29.54,29.56,397800.0,23.0342,23.0498,23.0264,23.042,397800.0
2014-11-19 09:30:00,29.55,29.57,29.48,29.55,153400.0,23.0342,23.0498,22.9796,23.0342,153400.0
2014-11-19 09:40:00,29.53,29.57,29.51,29.54,36000.0,23.0186,23.0498,23.003,23.0264,36000.0
2014-11-19 09:50:00,29.54,29.54,29.5,29.54,43800.0,23.0264,23.0264,22.9952,23.0264,43800.0
2014-11-19 10:00:00,29.53,29.54,29.49,29.5,39800.0,23.0186,23.0264,22.9874,22.9952,39800.0
2014-11-19 10:10:00,29.5,29.5,29.48,29.49,47800.0,22.9952,22.9952,22.9796,22.9874,47800.0
2014-11-19 10:20:00,29.49,29.49,29.46,29.46,74600.0,22.9874,22.9874,22.964,22.964,74600.0
2014-11-19 10:30:00,29.46,29.48,29.45,29.45,98200.0,22.964,22.9796,22.9562,22.9562,98200.0
2014-11-19 10:40:00,29.46,29.47,29.45,29.46,73200.0,22.964,22.9718,22.9562,22.964,73200.0
2014-11-19 10:50:00,29.46,29.47,29.45,29.46,59400.0,22.964,22.9718,22.9562,22.964,59400.0
2014-11-19 11:00:00,29.46,29.49,29.44,29.48,88400.0,22.964,22.9874,22.9485,22.9796,88400.0
2014-11-19 11:10:00,29.49,29.5,29.46,29.47,46000.0,22.9874,22.9952,22.964,22.9718,46000.0
2014-11-19 11:20:00,29.47,29.47,29.43,29.45,53400.0,22.9718,22.9718,22.9407,22.9562,53400.0
2014-11-19 11:30:00,29.45,29.5,29.45,29.5,89400.0,22.9562,22.9952,22.9562,22.9952,89400.0
2014-11-19 11:40:00,29.49,29.51,29.49,29.49,82200.0,22.9874,23.003,22.9874,22.9874,82200.0
2014-11-19 11:50:00,29.49,29.5,29.47,29.48,51800.0,22.9874,22.9952,22.9718,22.9796,51800.0
2014-11-19 12:00:00,29.49,29.49,29.48,29.49,46000.0,22.9874,22.9874,22.9796,22.9874,46000.0
2014-11-19 12:10:00,29.5,29.5,29.48,29.5,38600.0,22.9952,22.9952,22.9796,22.9952,38600.0
2014-11-19 12:20:00,29.5,29.52,29.5,29.5,22600.0,22.9952,23.0108,22.9952,22.9952,22600.0
2014-11-19 12:30:00,29.5,29.51,29.5,29.5,28800.0,22.9952,23.003,22.9952,22.9952,28800.0
2014-11-19 12:40:00,29.5,29.5,29.5,29.5,18800.0,22.9952,22.9952,22.9952,22.9952,18800.0
2014-11-19 12:50:00,29.5,29.52,29.5,29.52,41000.0,22.9952,23.0108,22.9952,23.0108,41000.0
2014-11-19 13:00:00,29.53,29.53,29.52,29.52,23400.0,23.0186,23.0186,23.0108,23.0108,23400.0
2014-11-19 13:10:00,29.52,29.53,29.5,29.52,27600.0,23.0108,23.0186,22.9952,23.0108,27600.0
2014-11-19 13:20:00,29.51,29.52,29.49,29.49,47800.0,23.003,23.0108,22.9874,22.9874,47800.0
2014-11-19 13:30:00,29.5,29.5,29.47,29.48,50000.0,22.9952,22.9952,22.9718,22.9796,50000.0
2014-11-19 13:40:00,29.49,29.49,29.47,29.49,45200.0,22.9874,22.9874,22.9718,22.9874,45200.0
2014-11-19 13:50:00,29.49,29.51,29.48,29.5,52200.0,22.9874,23.003,22.9796,22.9952,52200.0
2014-11-19 14:00:00,29.51,29.58,29.5,29.53,70400.0,23.003,23.0576,22.9952,23.0186,70400.0
2014-11-19 14:10:00,29.53,29.55,29.52,29.53,30800.0,23.0186,23.0342,23.0108,23.0186,30800.0
2014-11-19 14:20:00,29.53,29.53,29.47,29.5,99600.0,23.0186,23.0186,22.9718,22.9952,99600.0
2014-11-19 14:30:00,29.5,29.52,29.49,29.5,81200.0,22.9952,23.0108,22.9874,22.9952,81200.0
2014-11-19 14:40:00,29.5,29.51,29.47,29.48,73600.0,22.9952,23.003,22.9718,22.9796,73600.0
2014-11-19 14:50:00,29.47,29.51,29.47,29.5,53200.0,22.9718,23.003,22.9718,22.9952,53200.0
2014-11-19 15:00:00,29.5,29.5,29.48,29.49,56000.0,22.9952,22.9952,22.9796,22.9874,56000.0
2014-11-19 15:10:00,29.49,29.53,29.49,29.53,65000.0,22.9874,23.0186,22.9874,23.0186,65000.0
2014-11-19 15:20:00,29.53,29.54,29.51,29.51,74200.0,23.0186,23.0264,23.003,23.003,74200.0
2014-11-19 15:30:00,29.52,29.53,29.52,29.53,91000.0,23.0108,23.0186,23.0108,23.0186,91000.0
2014-11-19 15:40:00,29.53,29.55,29.51,29.53,91000.0,23.0186,23.0342,23.003,23.0186,91000.0
2014-11-19 15:50:00,29.53,29.54,29.51,29.53,155400.0,23.0186,23.0264,23.003,23.0186,155400.0
2014-11-20 09:30:00,29.34,29.43,29.28,29.38,291200.0,22.8705,22.9407,22.8237,22.9017,291200.0
2014-11-20 09:40:00,29.38,29.39,29.36,29.38,64000.0,22.9017,22.9095,22.8861,22.9017,64000.0
2014-11-20 09:50:00,29.38,29.42,29.37,29.42,104800.0,22.9017,22.9329,22.8939,22.9329,104800.0
2014-11-20 10:00:00,29.42,29.49,29.42,29.45,64400.0,22.9329,22.9874,22.9329,22.9562,64400.0
2014-11-20 10:10:00,29.45,29.45,29.39,29.41,64800.0,22.9562,22.9562,22.9095,22.9251,64800.0
2014-11-20 10:20:00,29.41,29.45,29.4,29.42,93400.0,22.9251,22.9562,22.9173,22.9329,93400.0
2014-11-20 10:30:00,29.42,29.5,29.41,29.49,65400.0,22.9329,22.9952,22.9251,22.9874,65400.0
2014-11-20 10:40:00,29.49,29.5,29.47,29.49,117400.0,22.9874,22.9952,22.9718,22.9874,117400.0
2014-11-20 10:50:00,29.49,29.49,29.46,29.46,40800.0,22.9874,22.9874,22.964,22.964,40800.0
2014-11-20 11:00:00,29.46,29.47,29.45,29.46,56600.0,22.964,22.9718,22.9562,22.964,56600.0
2014-11-20 11:10:00,29.46,29.51,29.46,29.51,64200.0,22.964,23.003,22.964,23.003,64200.0
2014-11-20 11:20:00,29.51,29.54,29.5,29.53,37200.0,23.003,23.0264,22.9952,23.0186,37200.0
2014-11-20 11:30:00,29.53,29.54,29.5,29.5,40600.0,23.0186,23.0264,22.9952,22.9952,40600.0
2014-11-20 11:40:00,29.5,29.56,29.5,29.55,54200.0,22.9952,23.042,22.9952,23.0342,54200.0
2014-11-20 11:50:00,29.55,29.56,29.53,29.54,46600.0,23.0342,23.042,23.0186,23.0264,46600.0
2014-11-20 12:00:00,29.54,29.54,29.53,29.54,91200.0,23.0264,23.0264,23.0186,23.0264,91200.0
2014-11-20 12:10:00,29.54,29.57,29.54,29.56,36600.0,23.0264,23.0498,23.0264,23.042,36600.0
2014-11-20 12:20:00,29.56,29.56,29.54,29.54,100600.0,23.042,23.042,23.0264,23.0264,100600.0
2014-11-20 12:30:00,29.53,29.54,29.5,29.52,33000.0,23.0186,23.0264,22.9952,23.0108,33000.0
2014-11-20 12:40:00,29.52,29.53,29.5,29.53,58400.0,23.0108,23.0186,22.9952,23.0186,58400.0
2014-11-20 12:50:00,29.53,29.53,29.48,29.49,42600.0,23.0186,23.0186,22.9796,22.9874,42600.0
2014-11-20 13:00:00,29.49,29.52,29.48,29.52,46000.0,22.9874,23.0108,22.9796,23.0108,46000.0
2014-11-20 13:10:00,29.52,29.52,29.5,29.5,32200.0,23.0108,23.0108,22.9952,22.9952,32200.0
2014-11-20 13:20:00,29.5,29.5,29.5,29.5,16000.0,22.9952,22.9952,22.9952,22.9952,16000.0
2014-11-20 13:30:00,29.5,29.52,29.5,29.5,41400.0,22.9952,23.0108,22.9952,22.9952,41400.0
2014-11-20 13:40:00,29.5,29.5,29.5,29.5,18800.0,22.9952,22.9952,22.9952,22.9952,18800.0
2014-11-20 13:50:00,29.5,29.51,29.5,29.51,31000.0,22.9952,23.003,22.9952,23.003,31000.0
2014-11-20 14:00:00,29.5,29.52,29.5,29.52,38000.0,22.9952,23.0108,22.9952,23.0108,38000.0
2014-11-20 14:10:00,29.52,29.53,29.5,29.51,51600.0,23.0108,23.0186,22.9952,23.003,51600.0
2014-11-20 14:20:00,29.51,29.51,29.5,29.5,26800.0,23.003,23.003,22.9952,22.9952,26800.0
2014-11-20 14:30:00,29.5,29.52,29.5,29.51,42400.0,22.9952,23.0108,22.9952,23.003,42400.0
2014-11-20 14:40:00,29.51,29.53,29.5,29.52,43000.0,23.003,23.0186,22.9952,23.0108,43000.0
2014-11-20 14:50:00,29.52,29.52,29.5,29.5,27000.0,23.0108,23.0108,22.9952,22.9952,27000.0
2014-11-20 15:00:00,29.5,29.5,29.48,29.48,59800.0,22.9952,22.9952,22.9796,22.9796,59800.0
2014-11-20 15:10:00,29.48,29.5,29.48,29.49,61000.0,22.9796,22.9952,22.9796,22.9874,61000.0
2014-11-20 15:20:00,29.5,29.53,29.49,29.52,67600.0,22.9952,23.0186,22.9874,23.0108,67600.0
2014-11-20 15:30:00,29.52,29.54,29.52,29.53,55400.0,23.0108,23.0264,23.0108,23.0186,55400.0
2014-11-20 15:40:00,29.53,29.53,29.5,29.5,97000.0,23.0186,23.0186,22.9952,22.9952,97000.0
2014-11-20 15:50:00,29.51,29.51,29.49,29.5,163600.0,23.003,23.003,22.9874,22.9952,163600.0
2014-11-21 09:30:00,29.84,29.97,29.8,29.95,504600.0,23.2603,23.3616,23.2291,23.346,504600.0
2014-11-21 09:40:00,29.96,29.99,29.93,29.97,170800.0,23.3538,23.3772,23.3304,23.3616,170800.0
2014-11-21 09:50:00,29.98,29.98,29.89,29.9,103800.0,23.3694,23.3694,23.2992,23.307,103800.0
2014-11-21 10:00:00,29.9,29.9,29.83,29.84,86000.0,23.307,23.307,23.2525,23.2603,86000.0
2014-11-21 10:10:00,29.84,29.9,29.83,29.86,86200.0,23.2603,23.307,23.2525,23.2758,86200.0
2014-11-21 10:20:00,29.86,29.87,29.83,29.85,55400.0,23.2758,23.2836,23.2525,23.268,55400.0
2014-11-21 10:30:00,29.84,29.86,29.82,29.85,92200.0,23.2603,23.2758,23.2447,23.268,92200.0
2014-11-21 10:40:00,29.85,29.86,29.84,29.86,58400.0,23.268,23.2758,23.2603,23.2758,58400.0
2014-11-21 10:50:00,29.85,29.87,29.84,29.85,50600.0,23.268,23.2836,23.2603,23.268,50600.0
2014-11-21 11:00:00,29.85,29.88,29.84,29.86,53800.0,23.268,23.2914,23.2603,23.2758,53800.0
2014-11-21 11:10:00,29.86,29.87,29.85,29.85,26200.0,23.2758,23.2836,23.268,23.268,26200.0
2014-11-21 11:20:00,29.85,29.85,29.83,29.85,39600.0,23.268,23.268,23.2525,23.268,39600.0
2014-11-21 11:30:00,29.85,29.86,29.83,29.85,64600.0,23.268,23.2758,23.2525,23.268,64600.0
2014-11-21 11:40:00,29.85,29.88,29.84,29.86,52200.0,23.268,23.2914,23.2603,23.2758,52200.0
2014-11-21 11:50:00,29.86,29.86,29.85,29.85,21600.0,23.2758,23.2758,23.268,23.268,21600.0
2014-11-21 12:00:00,29.85,29.85,29.82,29.83,35000.0,23.268,23.268,23.2447,23.2525,35000.0
2014-11-21 12:10:00,29.83,29.83,29.79,29.79,23800.0,23.2525,23.2525,23.2213,23.2213,23800.0
2014-11-21 12:20:00,29.79,29.81,29.79,29.79,52000.0,23.2213,23.2369,23.2213,23.2213,52000.0
2014-11-21 12:30:00,29.79,29.82,29.79,29.81,64200.0,23.2213,23.2447,23.2213,23.2369,64200.0
2014-11-21 12:40:00,29.82,29.82,29.8,29.8,31800.0,23.2447,23.2447,23.2291,23.2291,31800.0
2014-11-21 12:50:00,29.81,29.81,29.79,29.8,40200.0,23.2369,23.2369,23.2213,23.2291,40200.0
2014-11-21 13:00:00,29.8,29.81,29.8,29.8,51200.0,23.2291,23.2369,23.2291,23.2291,51200.0
2014-11-21 13:10:00,29.81,29.82,29.8,29.81,44200.0,23.2369,23.2447,23.2291,23.2369,44200.0
2014-11-21 13:20:00,29.81,29.82,29.8,29.8,75200.0,23.2369,23.2447,23.2291,23.2291,75200.0
2014-11-21 13:30:00,29.8,29.83,29.8,29.81,35200.0,23.2291,23.2525,23.2291,23.2369,35200.0
2014-11-21 13:40:00,29.81,29.82,29.8,29.8,40200.0,23.2369,23.2447,23.2291,23.2291,40200.0
2014-11-21 13:50:00,29.8,29.83,29.79,29.82,64000.0,23.2291,23.2525,23.2213,23.2447,64000.0
2014-11-21 14:00:00,29.82,29.84,29.82,29.83,32400.0,23.2447,23.2603,23.2447,23.2525,32400.0
2014-11-21 14:10:00,29.83,29.84,29.81,29.82,96800.0,23.2525,23.2603,23.2369,23.2447,96800.0
2014-11-21 14:20:00,29.81,29.83,29.81,29.83,101400.0,23.2369,23.2525,23.2369,23.2525,101400.0
2014-11-21 14:30:00,29.83,29.85,29.82,29.83,63800.0,23.2525,23.268,23.2447,23.2525,63800.0
2014-11-21 14:40:00,29.83,29.85,29.83,29.84,49600.0,23.2525,23.268,23.2525,23.2603,49600.0
2014-11-21 14:50:00,29.84,29.86,29.84,29.85,84200.0,23.2603,23.2758,23.2603,23.268,84200.0
2014-11-21 15:00:00,29.84,29.86,29.84,29.84,111600.0,23.2603,23.2758,23.2603,23.2603,111600.0
2014-11-21 15:10:00,29.84,29.85,29.83,29.84,78600.0,23.2603,23.268,23.2525,23.2603,78600.0
2014-11-21 15:20:00,29.84,29.84,29.83,29.84,72000.0,23.2603,23.2603,23.2525,23.2603,72000.0
2014-11-21 15:30:00,29.84,29.86,29.83,29.85,176200.0,23.2603,23.2758,23.2525,23.268,176200.0
2014-11-21 15:40:00,29.86,29.86,29.84,29.86,175200.0,23.2758,23.2758,23.2603,23.2758,175200.0
2014-11-21 15:50:00,29.86,29.87,29.85,29.87,365600.0,23.2758,23.2836,23.268,23.2836,365600.0
2014-11-24 09:30:00,30.0,30.05,29.96,29.98,196000.0,23.385,23.4239,23.3538,23.3694,196000.0
2014-11-24 09:40:00,29.98,29.98,29.93,29.95,150800.0,23.3694,23.3694,23.3304,23.346,150800.0
2014-11-24 09:50:00,29.95,29.96,29.89,29.91,84200.0,23.346,23.3538,23.2992,23.3148,84200.0
2014-11-24 10:00:00,29.9,29.96,29.9,29.95,66400.0,23.307,23.3538,23.307,23.346,66400.0
2014-11-24 10:10:00,29.95,29.96,29.92,29.92,31800.0,23.346,23.3538,23.3226,23.3226,31800.0
2014-11-24 10:20:00,29.93,29.93,29.9,29.92,58400.0,23.3304,23.3304,23.307,23.3226,58400.0
2014-11-24 10:30:00,29.92,29.93,29.91,29.92,67400.0,23.3226,23.3304,23.3148,23.3226,67400.0
2014-11-24 10:40:00,29.92,29.95,29.92,29.93,135200.0,23.3226,23.346,23.3226,23.3304,135200.0
2014-11-24 10:50:00,29.93,29.96,29.92,29.94,110400.0,23.3304,23.3538,23.3226,23.3382,110400.0
2014-11-24 11:00:00,29.95,29.95,29.93,29.93,58200.0,23.346,23.346,23.3304,23.3304,58200.0
2014-11-24 11:10:00,29.93,29.95,29.93,29.95,142200.0,23.3304,23.346,23.3304,23.346,142200.0
2014-11-24 11:20:00,29.95,29.96,29.95,29.95,73200.0,23.346,23.3538,23.346,23.346,73200.0
2014-11-24 11:30:00,29.96,29.98,29.95,29.97,48800.0,23.3538,23.3694,23.346,23.3616,48800.0
2014-11-24 11:40:00,29.97,29.99,29.96,29.97,77600.0,23.3616,23.3772,23.3538,23.3616,77600.0
2014-11-24 11:50:00,29.97,29.99,29.97,29.98,35200.0,23.3616,23.3772,23.3616,23.3694,35200.0
2014-11-24 12:00:00,29.98,30.0,29.98,29.99,62200.0,23.3694,23.385,23.3694,23.3772,62200.0
2014-11-24 12:10:00,30.0,30.0,29.99,30.0,32200.0,23.385,23.385,23.3772,23.385,32200.0
2014-11-24 12:20:00,30.0,30.0,29.99,29.99,26600.0,23.385,23.385,23.3772,23.3772,26600.0
2014-11-24 12:30:00,29.99,30.0,29.99,30.0,116400.0,23.3772,23.385,23.3772,23.385,116400.0
2014-11-24 12:40:00,30.0,30.0,29.99,30.0,22400.0,23.385,23.385,23.3772,23.385,22400.0
2014-11-24 12:50:00,29.99,30.0,29.99,29.99,31600.0,23.3772,23.385,23.3772,23.3772,31600.0
2014-11-24 13:00:00,29.99,30.0,29.99,30.0,21800.0,23.3772,23.385,23.3772,23.385,21800.0
2014-11-24 13:10:00,30.0,30.0,29.99,30.0,84000.0,23.385,23.385,23.3772,23.385,84000.0
2014-11-24 13:20:00,30.0,30.0,29.99,29.99,44000.0,23.385,23.385,23.3772,23.3772,44000.0
2014-11-24 13:30:00,29.99,30.0,29.99,30.0,41200.0,23.3772,23.385,23.3772,23.385,41200.0
2014-11-24 13:40:00,29.99,30.0,29.99,30.0,36000.0,23.3772,23.385,23.3772,23.385,36000.0
2014-11-24 13:50:00,30.0,30.0,29.99,29.99,16600.0,23.385,23.385,23.3772,23.3772,16600.0
2014-11-24 14:00:00,29.99,30.0,29.99,30.0,32400.0,23.3772,23.385,23.3772,23.385,32400.0
2014-11-24 14:10:00,30.0,30.0,29.99,29.99,37200.0,23.385,23.385,23.3772,23.3772,37200.0
2014-11-24 14:20:00,29.99,30.0,29.99,29.99,18000.0,23.3772,23.385,23.3772,23.3772,18000.0
2014-11-24 14:30:00,29.99,30.01,29.99,30.0,62200.0,23.3772,23.3928,23.3772,23.385,62200.0
2014-11-24 14:40:00,30.0,30.0,30.0,30.0,46400.0,23.385,23.385,23.385,23.385,46400.0
2014-11-24 14:50:00,30.0,30.01,29.99,29.99,94000.0,23.385,23.3928,23.3772,23.3772,94000.0
2014-11-24 15:00:00,29.99,29.99,29.98,29.99,51800.0,23.3772,23.3772,23.3694,23.3772,51800.0
2014-11-24 15:10:00,29.99,30.0,29.99,30.0,34600.0,23.3772,23.385,23.3772,23.385,34600.0
2014-11-24 15:20:00,30.0,30.02,29.99,30.01,58600.0,23.385,23.4006,23.3772,23.3928,58600.0
2014-11-24 15:30:00,30.01,30.05,30.0,30.04,146200.0,23.3928,23.4239,23.385,23.4162,146200.0
2014-11-24 15:40:00,30.04,30.1,30.04,30.09,264400.0,23.4162,23.4629,23.4162,23.4551,264400.0
2014-11-24 15:50:00,30.09,30.13,30.07,30.11,431000.0,23.4551,23.4863,23.4395,23.4707,431000.0
2014-11-25 09:30:00,30.1,30.14,30.03,30.05,170000.0,23.4629,23.4941,23.4084,23.4239,170000.0
2014-11-25 09:40:00,30.06,30.09,30.04,30.07,207400.0,23.4317,23.4551,23.4162,23.4395,207400.0
2014-11-25 09:50:00,30.07,30.08,30.03,30.06,130800.0,23.4395,23.4473,23.4084,23.4317,130800.0
2014-11-25 10:00:00,30.05,30.07,30.03,30.05,108400.0,23.4239,23.4395,23.4084,23.4239,108400.0
2014-11-25 10:10:00,30.06,30.07,30.04,30.04,70800.0,23.4317,23.4395,23.4162,23.4162,70800.0
2014-11-25 10:20:00,30.04,30.08,30.04,30.08,96600.0,23.4162,23.4473,23.4162,23.4473,96600.0
2014-11-25 10:30:00,30.08,30.09,30.06,30.07,62200.0,23.4473,23.4551,23.4317,23.4395,62200.0
2014-11-25 10:40:00,30.07,30.09,30.0,30.02,125200.0,23.4395,23.4551,23.385,23.4006,125200.0
2014-11-25 10:50:00,30.02,30.03,30.0,30.0,70000.0,23.4006,23.4084,23.385,23.385,70000.0
2014-11-25 11:00:00,30.0,30.08,30.0,30.06,151000.0,23.385,23.4473,23.385,23.4317,151000.0
2014-11-25 11:10:00,30.06,30.08,30.05,30.07,147800.0,23.4317,23.4473,23.4239,23.4395,147800.0
2014-11-25 11:20:00,30.07,30.07,30.0,30.0,95400.0,23.4395,23.4395,23.385,23.385,95400.0
2014-11-25 11:30:00,30.0,30.04,30.0,30.01,74200.0,23.385,23.4162,23.385,23.3928,74200.0
2014-11-25 11:40:00,30.02,30.03,30.0,30.02,50800.0,23.4006,23.4084,23.385,23.4006,50800.0
2014-11-25 11:50:00,30.02,30.05,30.01,30.03,66400.0,23.4006,23.4239,23.3928,23.4084,66400.0
2014-11-25 12:00:00,30.03,30.06,30.03,30.03,55200.0,23.4084,23.4317,23.4084,23.4084,55200.0
2014-11-25 12:10:00,30.03,30.06,30.02,30.05,63600.0,23.4084,23.4317,23.4006,23.4239,63600.0
2014-11-25 12:20:00,30.04,30.05,30.03,30.03,31000.0,23.4162,23.4239,23.4084,23.4084,31000.0
2014-11-25 12:30:00,30.03,30.05,30.03,30.05,51000.0,23.4084,23.4239,23.4084,23.4239,51000.0
2014-11-25 12:40:00,30.05,30.14,30.05,30.1,132400.0,23.4239,23.4941,23.4239,23.4629,132400.0
2014-11-25 12:50:00,30.1,30.11,30.09,30.09,26600.0,23.4629,23.4707,23.4551,23.4551,26600.0
2014-11-25 13:00:00,30.09,30.11,30.09,30.11,29600.0,23.4551,23.4707,23.4551,23.4707,29600.0
2014-11-25 13:10:00,30.11,30.13,30.1,30.11,53800.0,23.4707,23.4863,23.4629,23.4707,53800.0
2014-11-25 13:20:00,30.11,30.15,30.1,30.12,55000.0,23.4707,23.5019,23.4629,23.4785,55000.0
2014-11-25 13:30:00,30.12,30.13,30.11,30.13,31400.0,23.4785,23.4863,23.4707,23.4863,31400.0
2014-11-25 13:40:00,30.13,30.13,30.1,30.11,37200.0,23.4863,23.4863,23.4629,23.4707,37200.0
2014-11-25 13:50:00,30.11,30.11,30.1,30.11,56800.0,23.4707,23.4707,23.4629,23.4707,56800.0
2014-11-25 14:00:00,30.11,30.12,30.1,30.1,62400.0,23.4707,23.4785,23.4629,23.4629,62400.0
2014-11-25 14:10:00,30.1,30.11,30.09,30.11,41400.0,23.4629,23.4707,23.4551,23.4707,41400.0
2014-11-25 14:20:00,30.1,30.1,30.08,30.09,46000.0,23.4629,23.4629,23.4473,23.4551,46000.0
2014-11-25 14:30:00,30.09,30.12,30.09,30.12,75000.0,23.4551,23.4785,23.4551,23.4785,75000.0
2014-11-25 14:40:00,30.11,30.12,30.08,30.08,46400.0,23.4707,23.4785,23.4473,23.4473,46400.0
2014-11-25 14:50:00,30.08,30.12,30.08,30.09,75600.0,23.4473,23.4785,23.4473,23.4551,75600.0
2014-11-25 15:00:00,30.09,30.15,30.09,30.14,61600.0,23.4551,23.5019,23.4551,23.4941,61600.0
2014-11-25 15:10:00,30.14,30.15,30.13,30.14,98200.0,23.4941,23.5019,23.4863,23.4941,98200.0
2014-11-25 15:20:00,30.14,30.15,30.11,30.13,142000.0,23.4941,23.5019,23.4707,23.4863,142000.0
2014-11-25 15:30:00,30.13,30.15,30.1,30.11,176000.0,23.4863,23.5019,23.4629,23.4707,176000.0
2014-11-25 15:40:00,30.11,30.11,30.04,30.04,200200.0,23.4707,23.4707,23.4162,23.4162,200200.0
2014-11-25 15:50:00,30.05,30.06,30.0,30.02,770600.0,23.4239,23.4317,23.385,23.4006,770600.0
2014-11-26 09:30:00,30.0,30.06,29.96,30.0,141600.0,23.385,23.4317,23.3538,23.385,141600.0
2014-11-26 09:40:00,30.0,30.0,29.85,29.88,57200.0,23.385,23.385,23.268,23.2914,57200.0
2014-11-26 09:50:00,29.88,29.96,29.86,29.95,41200.0,23.2914,23.3538,23.2758,23.346,41200.0
2014-11-26 10:00:00,29.95,29.98,29.92,29.96,39000.0,23.346,23.3694,23.3226,23.3538,39000.0
2014-11-26 10:10:00,29.96,29.98,29.94,29.98,45400.0,23.3538,23.3694,23.3382,23.3694,45400.0
2014-11-26 10:20:00,29.98,30.0,29.92,29.92,43200.0,23.3694,23.385,23.3226,23.3226,43200.0
2014-11-26 10:30:00,29.92,29.93,29.9,29.9,42000.0,23.3226,23.3304,23.307,23.307,42000.0
2014-11-26 10:40:00,29.9,29.91,29.89,29.9,68000.0,23.307,23.3148,23.2992,23.307,68000.0
2014-11-26 10:50:00,29.89,29.9,29.88,29.88,27600.0,23.2992,23.307,23.2914,23.2914,27600.0
2014-11-26 11:00:00,29.88,29.9,29.85,29.85,62600.0,23.2914,23.307,23.268,23.268,62600.0
2014-11-26 11:10:00,29.85,29.85,29.82,29.83,49600.0,23.268,23.268,23.2447,23.2525,49600.0
2014-11-26 11:20:00,29.83,29.83,29.81,29.81,62400.0,23.2525,23.2525,23.2369,23.2369,62400.0
2014-11-26 11:30:00,29.81,29.81,29.79,29.79,44400.0,23.2369,23.2369,23.2213,23.2213,44400.0
2014-11-26 11:40:00,29.79,29.8,29.77,29.77,90200.0,23.2213,23.2291,23.2057,23.2057,90200.0
2014-11-26 11:50:00,29.76,29.8,29.76,29.8,22600.0,23.1979,23.2291,23.1979,23.2291,22600.0
2014-11-26 12:00:00,29.8,29.84,29.8,29.82,29600.0,23.2291,23.2603,23.2291,23.2447,29600.0
2014-11-26 12:10:00,29.82,29.85,29.8,29.85,58600.0,23.2447,23.268,23.2291,23.268,58600.0
2014-11-26 12:20:00,29.85,29.86,29.82,29.82,29800.0,23.268,23.2758,23.2447,23.2447,29800.0
2014-11-26 12:30:00,29.82,29.82,29.8,29.8,25000.0,23.2447,23.2447,23.2291,23.2291,25000.0
2014-11-26 12:40:00,29.8,29.82,29.8,29.81,29000.0,23.2291,23.2447,23.2291,23.2369,29000.0
2014-11-26 12:50:00,29.81,29.81,29.8,29.81,23000.0,23.2369,23.2369,23.2291,23.2369,23000.0
2014-11-26 13:00:00,29.81,29.81,29.81,29.81,20400.0,23.2369,23.2369,23.2369,23.2369,20400.0
2014-11-26 13:10:00,29.81,29.84,29.81,29.83,31200.0,23.2369,23.2603,23.2369,23.2525,31200.0
2014-11-26 13:20:00,29.83,29.85,29.82,29.85,59800.0,23.2525,23.268,23.2447,23.268,59800.0
2014-11-26 13:30:00,29.85,29.86,29.85,29.85,22800.0,23.268,23.2758,23.268,23.268,22800.0
2014-11-26 13:40:00,29.85,29.87,29.83,29.84,89800.0,23.268,23.2836,23.2525,23.2603,89800.0
2014-11-26 13:50:00,29.85,29.86,29.82,29.82,31400.0,23.268,23.2758,23.2447,23.2447,31400.0
2014-11-26 14:00:00,29.82,29.83,29.82,29.82,41200.0,23.2447,23.2525,23.2447,23.2447,41200.0
2014-11-26 14:10:00,29.82,29.82,29.81,29.82,26200.0,23.2447,23.2447,23.2369,23.2447,26200.0
2014-11-26 14:20:00,29.82,29.84,29.8,29.82,51400.0,23.2447,23.2603,23.2291,23.2447,51400.0
2014-11-26 14:30:00,29.82,29.84,29.82,29.82,47000.0,23.2447,23.2603,23.2447,23.2447,47000.0
2014-11-26 14:40:00,29.82,29.84,29.82,29.83,35000.0,23.2447,23.2603,23.2447,23.2525,35000.0
2014-11-26 14:50:00,29.83,29.84,29.82,29.82,46400.0,23.2525,23.2603,23.2447,23.2447,46400.0
2014-11-26 15:00:00,29.82,29.84,29.82,29.82,49400.0,23.2447,23.2603,23.2447,23.2447,49400.0
2014-11-26 15:10:00,29.82,29.83,29.8,29.81,92400.0,23.2447,23.2525,23.2291,23.2369,92400.0
2014-11-26 15:20:00,29.81,29.84,29.81,29.83,47600.0,23.2369,23.2603,23.2369,23.2525,47600.0
2014-11-26 15:30:00,29.83,29.83,29.82,29.82,107000.0,23.2525,23.2525,23.2447,23.2447,107000.0
2014-11-26 15:40:00,29.82,29.87,29.81,29.86,141200.0,23.2447,23.2836,23.2369,23.2758,141200.0
2014-11-26 15:50:00,29.86,29.86,29.84,29.84,213800.0,23.2758,23.2758,23.2603,23.2603,213800.0
2014-11-28 09:30:00,29.92,30.0,29.9,29.98,170800.0,23.3226,23.385,23.307,23.3694,170800.0
2014-11-28 09:40:00,29.98,30.02,29.96,29.97,118400.0,23.3694,23.4006,23.3538,23.3616,118400.0
2014-11-28 09:50:00,29.97,29.99,29.94,29.99,38600.0,23.3616,23.3772,23.3382,23.3772,38600.0
2014-11-28 10:00:00,29.98,30.03,29.98,30.02,68200.0,23.3694,23.4084,23.3694,23.4006,68200.0
2014-11-28 10:10:00,30.02,30.04,30.02,30.03,76400.0,23.4006,23.4162,23.4006,23.4084,76400.0
2014-11-28 10:20:00,30.03,30.03,29.97,29.99,55000.0,23.4084,23.4084,23.3616,23.3772,55000.0
2014-11-28 10:30:00,29.99,30.0,29.96,29.98,36000.0,23.3772,23.385,23.3538,23.3694,36000.0
2014-11-28 10:40:00,29.98,29.99,29.98,29.99,33400.0,23.3694,23.3772,23.3694,23.3772,33400.0
2014-11-28 10:50:00,29.99,29.99,29.95,29.95,51800.0,23.3772,23.3772,23.346,23.346,51800.0
2014-11-28 11:00:00,29.96,29.99,29.95,29.99,38200.0,23.3538,23.3772,23.346,23.3772,38200.0
2014-11-28 11:10:00,29.98,29.99,29.96,29.96,59200.0,23.3694,23.3772,23.3538,23.3538,59200.0
2014-11-28 11:20:00,29.96,29.98,29.95,29.96,67000.0,23.3538,23.3694,23.346,23.3538,67000.0
2014-11-28 11:30:00,29.96,29.96,29.92,29.92,90800.0,23.3538,23.3538,23.3226,23.3226,90800.0
2014-11-28 11:40:00,29.92,29.93,29.9,29.9,74200.0,23.3226,23.3304,23.307,23.307,74200.0
2014-11-28 11:50:00,29.9,29.91,29.88,29.9,35600.0,23.307,23.3148,23.2914,23.307,35600.0
2014-11-28 12:00:00,29.9,29.91,29.85,29.85,110600.0,23.307,23.3148,23.268,23.268,110600.0
2014-11-28 12:10:00,29.85,29.88,29.85,29.85,63800.0,23.268,23.2914,23.268,23.268,63800.0
2014-11-28 12:20:00,29.85,29.9,29.85,29.89,66400.0,23.268,23.307,23.268,23.2992,66400.0
2014-11-28 12:30:00,29.88,29.9,29.86,29.89,73000.0,23.2914,23.307,23.2758,23.2992,73000.0
2014-11-28 12:40:00,29.89,29.9,29.86,29.89,68000.0,23.2992,23.307,23.2758,23.2992,68000.0
2014-11-28 12:50:00,29.89,29.89,29.84,29.87,109000.0,23.2992,23.2992,23.2603,23.2836,109000.0
2014-12-01 09:30:00,29.79,29.79,29.63,29.65,193000.0,23.2213,23.2213,23.0966,23.1121,193000.0
2014-12-01 09:40:00,29.64,29.73,29.64,29.66,80400.0,23.1044,23.1745,23.1044,23.1199,80400.0
2014-12-01 09:50:00,29.65,29.7,29.61,29.65,162800.0,23.1121,23.1511,23.081,23.1121,162800.0
2014-12-01 10:00:00,29.65,29.73,29.65,29.7,55600.0,23.1121,23.1745,23.1121,23.1511,55600.0
2014-12-01 10:10:00,29.71,29.81,29.71,29.75,57600.0,23.1589,23.2369,23.1589,23.1901,57600.0
2014-12-01 10:20:00,29.75,29.79,29.74,29.78,86400.0,23.1901,23.2213,23.1823,23.2135,86400.0
2014-12-01 10:30:00,29.78,29.79,29.68,29.68,65800.0,23.2135,23.2213,23.1355,23.1355,65800.0
2014-12-01 10:40:00,29.68,29.68,29.61,29.66,72000.0,23.1355,23.1355,23.081,23.1199,72000.0
2014-12-01 10:50:00,29.65,29.66,29.59,29.61,51600.0,23.1121,23.1199,23.0654,23.081,51600.0
2014-12-01 11:00:00,29.62,29.64,29.61,29.63,58600.0,23.0888,23.1044,23.081,23.0966,58600.0
2014-12-01 11:10:00,29.62,29.63,29.59,29.61,122400.0,23.0888,23.0966,23.0654,23.081,122400.0
2014-12-01 11:20:00,29.61,29.65,29.58,29.59,91200.0,23.081,23.1121,23.0576,23.0654,91200.0
2014-12-01 11:30:00,29.59,29.63,29.59,29.61,35600.0,23.0654,23.0966,23.0654,23.081,35600.0
2014-12-01 11:40:00,29.61,29.61,29.59,29.61,65200.0,23.081,23.081,23.0654,23.081,65200.0
2014-12-01 11:50:00,29.6,29.61,29.59,29.6,32600.0,23.0732,23.081,23.0654,23.0732,32600.0
2014-12-01 12:00:00,29.6,29.61,29.56,29.56,77400.0,23.0732,23.081,23.042,23.042,77400.0
2014-12-01 12:10:00,29.56,29.59,29.55,29.58,106200.0,23.042,23.0654,23.0342,23.0576,106200.0
2014-12-01 12:20:00,29.58,29.59,29.56,29.56,37000.0,23.0576,23.0654,23.042,23.042,37000.0
2014-12-01 12:30:00,29.57,29.59,29.56,29.56,30000.0,23.0498,23.0654,23.042,23.042,30000.0
2014-12-01 12:40:00,29.56,29.58,29.55,29.58,35400.0,23.042,23.0576,23.0342,23.0576,35400.0
2014-12-01 12:50:00,29.59,29.68,29.59,29.68,51600.0,23.0654,23.1355,23.0654,23.1355,51600.0
2014-12-01 13:00:00,29.68,29.71,29.65,29.71,48600.0,23.1355,23.1589,23.1121,23.1589,48600.0
2014-12-01 13:10:00,29.71,29.72,29.69,29.7,32200.0,23.1589,23.1667,23.1433,23.1511,32200.0
2014-12-01 13:20:00,29.7,29.72,29.68,29.68,36400.0,23.1511,23.1667,23.1355,23.1355,36400.0
2014-12-01 13:30:00,29.68,29.7,29.68,29.69,44000.0,23.1355,23.1511,23.1355,23.1433,44000.0
2014-12-01 13:40:00,29.7,29.71,29.68,29.7,54600.0,23.1511,23.1589,23.1355,23.1511,54600.0
2014-12-01 13:50:00,29.7,29.71,29.67,29.71,62200.0,23.1511,23.1589,23.1277,23.1589,62200.0
2014-12-01 14:00:00,29.7,29.72,29.68,29.68,56000.0,23.1511,23.1667,23.1355,23.1355,56000.0
2014-12-01 14:10:00,29.68,29.68,29.64,29.64,64800.0,23.1355,23.1355,23.1044,23.1044,64800.0
2014-12-01 14:20:00,29.65,29.68,29.63,29.68,31600.0,23.1121,23.1355,23.0966,23.1355,31600.0
2014-12-01 14:30:00,29.67,29.7,29.67,29.69,84200.0,23.1277,23.1511,23.1277,23.1433,84200.0
2014-12-01 14:40:00,29.7,29.72,29.68,29.68,29600.0,23.1511,23.1667,23.1355,23.1355,29600.0
2014-12-01 14:50:00,29.69,29.72,29.67,29.68,44400.0,23.1433,23.1667,23.1277,23.1355,44400.0
2014-12-01 15:00:00,29.68,29.7,29.68,29.68,33400.0,23.1355,23.1511,23.1355,23.1355,33400.0
2014-12-01 15:10:00,29.68,29.73,29.68,29.72,42800.0,23.1355,23.1745,23.1355,23.1667,42800.0
2014-12-01 15:20:00,29.73,29.74,29.71,29.74,49400.0,23.1745,23.1823,23.1589,23.1823,49400.0
2014-12-01 15:30:00,29.73,29.74,29.69,29.7,81000.0,23.1745,23.1823,23.1433,23.1511,81000.0
2014-12-01 15:40:00,29.7,29.73,29.66,29.66,198600.0,23.1511,23.1745,23.1199,23.1199,198600.0
2014-12-01 15:50:00,29.66,29.67,29.63,29.64,323600.0,23.1199,23.1277,23.0966,23.1044,323600.0
2014-12-02 09:30:00,29.66,29.75,29.64,29.68,157800.0,23.1199,23.1901,23.1044,23.1355,157800.0
2014-12-02 09:40:00,29.68,29.78,29.65,29.65,66000.0,23.1355,23.2135,23.1121,23.1121,66000.0
2014-12-02 09:50:00,29.65,29.68,29.63,29.68,61000.0,23.1121,23.1355,23.0966,23.1355,61000.0
2014-12-02 10:00:00,29.68,29.75,29.68,29.73,74200.0,23.1355,23.1901,23.1355,23.1745,74200.0
2014-12-02 10:10:00,29.73,29.74,29.66,29.68,53600.0,23.1745,23.1823,23.1199,23.1355,53600.0
2014-12-02 10:20:00,29.7,29.7,29.63,29.64,37600.0,23.1511,23.1511,23.0966,23.1044,37600.0
2014-12-02 10:30:00,29.63,29.71,29.63,29.69,36200.0,23.0966,23.1589,23.0966,23.1433,36200.0
2014-12-02 10:40:00,29.68,29.72,29.68,29.7,72200.0,23.1355,23.1667,23.1355,23.1511,72200.0
2014-12-02 10:50:00,29.7,29.75,29.68,29.75,59600.0,23.1511,23.1901,23.1355,23.1901,59600.0
2014-12-02 11:00:00,29.76,29.77,29.7,29.72,83800.0,23.1979,23.2057,23.1511,23.1667,83800.0
2014-12-02 11:10:00,29.72,29.78,29.72,29.75,56800.0,23.1667,23.2135,23.1667,23.1901,56800.0
2014-12-02 11:20:00,29.75,29.75,29.71,29.71,86200.0,23.1901,23.1901,23.1589,23.1589,86200.0
2014-12-02 11:30:00,29.7,29.71,29.68,29.71,26000.0,23.1511,23.1589,23.1355,23.1589,26000.0
2014-12-02 11:40:00,29.71,29.71,29.68,29.71,48600.0,23.1589,23.1589,23.1355,23.1589,48600.0
2014-12-02 11:50:00,29.71,29.72,29.7,29.71,45800.0,23.1589,23.1667,23.1511,23.1589,45800.0
2014-12-02 12:00:00,29.71,29.72,29.69,29.7,47800.0,23.1589,23.1667,23.1433,23.1511,47800.0
2014-12-02 12:10:00,29.69,29.74,29.69,29.74,31400.0,23.1433,23.1823,23.1433,23.1823,31400.0
2014-12-02 12:20:00,29.74,29.74,29.7,29.7,33000.0,23.1823,23.1823,23.1511,23.1511,33000.0
2014-12-02 12:30:00,29.7,29.71,29.7,29.7,65200.0,23.1511,23.1589,23.1511,23.1511,65200.0
2014-12-02 12:40:00,29.7,29.71,29.7,29.71,50800.0,23.1511,23.1589,23.1511,23.1589,50800.0
2014-12-02 12:50:00,29.71,29.71,29.7,29.7,55800.0,23.1589,23.1589,23.1511,23.1511,55800.0
2014-12-02 13:00:00,29.7,29.74,29.7,29.74,53200.0,23.1511,23.1823,23.1511,23.1823,53200.0
2014-12-02 13:10:00,29.74,29.75,29.74,29.74,61600.0,23.1823,23.1901,23.1823,23.1823,61600.0
2014-12-02 13:20:00,29.74,29.77,29.72,29.77,31000.0,23.1823,23.2057,23.1667,23.2057,31000.0
2014-12-02 13:30:00,29.76,29.77,29.73,29.74,34000.0,23.1979,23.2057,23.1745,23.1823,34000.0
2014-12-02 13:40:00,29.73,29.74,29.72,29.72,40800.0,23.1745,23.1823,23.1667,23.1667,40800.0
2014-12-02 13:50:00,29.72,29.73,29.72,29.72,49000.0,23.1667,23.1745,23.1667,23.1667,49000.0
2014-12-02 14:00:00,29.72,29.76,29.72,29.75,47600.0,23.1667,23.1979,23.1667,23.1901,47600.0
2014-12-02 14:10:00,29.75,29.76,29.75,29.75,33800.0,23.1901,23.1979,23.1901,23.1901,33800.0
2014-12-02 14:20:00,29.75,29.77,29.75,29.77,46000.0,23.1901,23.2057,23.1901,23.2057,46000.0
2014-12-02 14:30:00,29.77,29.77,29.75,29.77,70600.0,23.2057,23.2057,23.1901,23.2057,70600.0
2014-12-02 14:40:00,29.76,29.83,29.76,29.82,52200.0,23.1979,23.2525,23.1979,23.2447,52200.0
2014-12-02 14:50:00,29.83,29.84,29.82,29.84,66800.0,23.2525,23.2603,23.2447,23.2603,66800.0
2014-12-02 15:00:00,29.84,29.84,29.81,29.82,64400.0,23.2603,23.2603,23.2369,23.2447,64400.0
2014-12-02 15:10:00,29.82,29.84,29.82,29.83,67800.0,23.2447,23.2603,23.2447,23.2525,67800.0
2014-12-02 15:20:00,29.83,29.83,29.78,29.78,114000.0,23.2525,23.2525,23.2135,23.2135,114000.0
2014-12-02 15:30:00,29.78,29.81,29.78,29.8,105600.0,23.2135,23.2369,23.2135,23.2291,105600.0
2014-12-02 15:40:00,29.8,29.83,29.78,29.79,187400.0,23.2291,23.2525,23.2135,23.2213,187400.0
2014-12-02 15:50:00,29.79,29.81,29.78,29.81,166400.0,23.2213,23.2369,23.2135,23.2369,166400.0
2014-12-03 09:30:00,29.79,29.9,29.74,29.9,115400.0,23.2213,23.307,23.1823,23.307,115400.0
2014-12-03 09:40:00,29.91,30.02,29.91,29.95,61000.0,23.3148,23.4006,23.3148,23.346,61000.0
2014-12-03 09:50:00,29.97,29.99,29.97,29.97,27600.0,23.3616,23.3772,23.3616,23.3616,27600.0
2014-12-03 10:00:00,29.98,29.99,29.91,29.95,54200.0,23.3694,23.3772,23.3148,23.346,54200.0
2014-12-03 10:10:00,29.95,29.96,29.91,29.91,29600.0,23.346,23.3538,23.3148,23.3148,29600.0
2014-12-03 10:20:00,29.91,29.92,29.88,29.91,82800.0,23.3148,23.3226,23.2914,23.3148,82800.0
2014-12-03 10:30:00,29.91,29.93,29.91,29.93,45400.0,23.3148,23.3304,23.3148,23.3304,45400.0
2014-12-03 10:40:00,29.93,29.93,29.92,29.93,39800.0,23.3304,23.3304,23.3226,23.3304,39800.0
2014-12-03 10:50:00,29.93,29.94,29.93,29.94,33600.0,23.3304,23.3382,23.3304,23.3382,33600.0
2014-12-03 11:00:00,29.94,29.94,29.91,29.91,54000.0,23.3382,23.3382,23.3148,23.3148,54000.0
2014-12-03 11:10:00,29.91,29.92,29.89,29.89,55400.0,23.3148,23.3226,23.2992,23.2992,55400.0
2014-12-03 11:20:00,29.89,29.9,29.87,29.9,49400.0,23.2992,23.307,23.2836,23.307,49400.0
2014-12-03 11:30:00,29.9,29.92,29.88,29.89,58200.0,23.307,23.3226,23.2914,23.2992,58200.0
2014-12-03 11:40:00,29.9,29.91,29.86,29.89,44400.0,23.307,23.3148,23.2758,23.2992,44400.0
2014-12-03 11:50:00,29.89,29.9,29.85,29.85,14200.0,23.2992,23.307,23.268,23.268,14200.0
2014-12-03 12:00:00,29.85,29.86,29.8,29.81,33000.0,23.268,23.2758,23.2291,23.2369,33000.0
2014-12-03 12:10:00,29.81,29.82,29.78,29.8,30800.0,23.2369,23.2447,23.2135,23.2291,30800.0
2014-12-03 12:20:00,29.8,29.8,29.77,29.77,36800.0,23.2291,23.2291,23.2057,23.2057,36800.0
2014-12-03 12:30:00,29.77,29.77,29.75,29.75,36200.0,23.2057,23.2057,23.1901,23.1901,36200.0
2014-12-03 12:40:00,29.75,29.78,29.74,29.74,140600.0,23.1901,23.2135,23.1823,23.1823,140600.0
2014-12-03 12:50:00,29.73,29.74,29.68,29.72,123800.0,23.1745,23.1823,23.1355,23.1667,123800.0
2014-12-03 13:00:00,29.72,29.76,29.72,29.75,93600.0,23.1667,23.1979,23.1667,23.1901,93600.0
2014-12-03 13:10:00,29.75,29.75,29.72,29.73,26800.0,23.1901,23.1901,23.1667,23.1745,26800.0
2014-12-03 13:20:00,29.73,29.73,29.71,29.72,32800.0,23.1745,23.1745,23.1589,23.1667,32800.0
2014-12-03 13:30:00,29.72,29.72,29.7,29.7,46600.0,23.1667,23.1667,23.1511,23.1511,46600.0
2014-12-03 13:40:00,29.71,29.74,29.7,29.73,39000.0,23.1589,23.1823,23.1511,23.1745,39000.0
2014-12-03 13:50:00,29.73,29.74,29.72,29.72,40000.0,23.1745,23.1823,23.1667,23.1667,40000.0
2014-12-03 14:00:00,29.73,29.75,29.72,29.74,46200.0,23.1745,23.1901,23.1667,23.1823,46200.0
2014-12-03 14:10:00,29.75,29.8,29.74,29.79,42400.0,23.1901,23.2291,23.1823,23.2213,42400.0
2014-12-03 14:20:00,29.8,29.82,29.78,29.82,62200.0,23.2291,23.2447,23.2135,23.2447,62200.0
2014-12-03 14:30:00,29.81,29.83,29.81,29.82,46800.0,23.2369,23.2525,23.2369,23.2447,46800.0
2014-12-03 14:40:00,29.82,29.83,29.81,29.81,34400.0,23.2447,23.2525,23.2369,23.2369,34400.0
2014-12-03 14:50:00,29.81,29.82,29.79,29.79,46600.0,23.2369,23.2447,23.2213,23.2213,46600.0
2014-12-03 15:00:00,29.79,29.84,29.79,29.84,62800.0,23.2213,23.2603,23.2213,23.2603,62800.0
2014-12-03 15:10:00,29.83,29.88,29.83,29.88,57200.0,23.2525,23.2914,23.2525,23.2914,57200.0
2014-12-03 15:20:00,29.88,29.88,29.85,29.86,80800.0,23.2914,23.2914,23.268,23.2758,80800.0
2014-12-03 15:30:00,29.86,29.92,29.86,29.9,64200.0,23.2758,23.3226,23.2758,23.307,64200.0
2014-12-03 15:40:00,29.89,29.9,29.87,29.89,92800.0,23.2992,23.307,23.2836,23.2992,92800.0
2014-12-03 15:50:00,29.89,29.89,29.85,29.85,174400.0,23.2992,23.2992,23.268,23.268,174400.0
2014-12-04 09:30:00,29.86,29.86,29.68,29.75,186200.0,23.2758,23.2758,23.1355,23.1901,186200.0
2014-12-04 09:40:00,29.76,29.77,29.66,29.66,127800.0,23.1979,23.2057,23.1199,23.1199,127800.0
2014-12-04 09:50:00,29.66,29.7,29.61,29.62,91600.0,23.1199,23.1511,23.081,23.0888,91600.0
2014-12-04 10:00:00,29.63,29.71,29.63,29.69,82200.0,23.0966,23.1589,23.0966,23.1433,82200.0
2014-12-04 10:10:00,29.68,29.69,29.66,29.68,44800.0,23.1355,23.1433,23.1199,23.1355,44800.0
2014-12-04 10:20:00,29.68,29.68,29.65,29.66,61400.0,23.1355,23.1355,23.1121,23.1199,61400.0
2014-12-04 10:30:00,29.65,29.65,29.56,29.59,57400.0,23.1121,23.1121,23.042,23.0654,57400.0
2014-12-04 10:40:00,29.58,29.6,29.53,29.53,60200.0,23.0576,23.0732,23.0186,23.0186,60200.0
2014-12-04 10:50:00,29.53,29.57,29.53,29.55,73600.0,23.0186,23.0498,23.0186,23.0342,73600.0
2014-12-04 11:00:00,29.55,29.55,29.5,29.54,71200.0,23.0342,23.0342,22.9952,23.0264,71200.0
2014-12-04 11:10:00,29.54,29.56,29.53,29.53,36600.0,23.0264,23.042,23.0186,23.0186,36600.0
2014-12-04 11:20:00,29.53,29.53,29.5,29.5,79800.0,23.0186,23.0186,22.9952,22.9952,79800.0
2014-12-04 11:30:00,29.51,29.6,29.5,29.59,80800.0,23.003,23.0732,22.9952,23.0654,80800.0
2014-12-04 11:40:00,29.6,29.63,29.6,29.61,50200.0,23.0732,23.0966,23.0732,23.081,50200.0
2014-12-04 11:50:00,29.61,29.63,29.58,29.63,47200.0,23.081,23.0966,23.0576,23.0966,47200.0
2014-12-04 12:00:00,29.63,29.67,29.61,29.66,54600.0,23.0966,23.1277,23.081,23.1199,54600.0
2014-12-04 12:10:00,29.66,29.66,29.62,29.63,39200.0,23.1199,23.1199,23.0888,23.0966,39200.0
2014-12-04 12:20:00,29.63,29.66,29.63,29.65,30200.0,23.0966,23.1199,23.0966,23.1121,30200.0
2014-12-04 12:30:00,29.64,29.77,29.64,29.72,115200.0,23.1044,23.2057,23.1044,23.1667,115200.0
2014-12-04 12:40:00,29.72,29.75,29.68,29.68,42800.0,23.1667,23.1901,23.1355,23.1355,42800.0
2014-12-04 12:50:00,29.68,29.68,29.66,29.68,30800.0,23.1355,23.1355,23.1199,23.1355,30800.0
2014-12-04 13:00:00,29.68,29.68,29.65,29.67,39800.0,23.1355,23.1355,23.1121,23.1277,39800.0
2014-12-04 13:10:00,29.66,29.66,29.61,29.61,30400.0,23.1199,23.1199,23.081,23.081,30400.0
2014-12-04 13:20:00,29.61,29.63,29.6,29.62,17600.0,23.081,23.0966,23.0732,23.0888,17600.0
2014-12-04 13:30:00,29.62,29.63,29.61,29.63,22000.0,23.0888,23.0966,23.081,23.0966,22000.0
2014-12-04 13:40:00,29.63,29.66,29.63,29.65,22200.0,23.0966,23.1199,23.0966,23.1121,22200.0
2014-12-04 13:50:00,29.66,29.68,29.66,29.66,16000.0,23.1199,23.1355,23.1199,23.1199,16000.0
2014-12-04 14:00:00,29.66,29.68,29.65,29.68,27000.0,23.1199,23.1355,23.1121,23.1355,27000.0
2014-12-04 14:10:00,29.67,29.71,29.67,29.7,48600.0,23.1277,23.1589,23.1277,23.1511,48600.0
2014-12-04 14:20:00,29.7,29.72,29.7,29.7,37800.0,23.1511,23.1667,23.1511,23.1511,37800.0
2014-12-04 14:30:00,29.7,29.71,29.68,29.7,62400.0,23.1511,23.1589,23.1355,23.1511,62400.0
2014-12-04 14:40:00,29.7,29.71,29.69,29.7,44200.0,23.1511,23.1589,23.1433,23.1511,44200.0
2014-12-04 14:50:00,29.7,29.7,29.68,29.68,65200.0,23.1511,23.1511,23.1355,23.1355,65200.0
2014-12-04 15:00:00,29.68,29.72,29.68,29.7,49400.0,23.1355,23.1667,23.1355,23.1511,49400.0
2014-12-04 15:10:00,29.71,29.71,29.66,29.66,41000.0,23.1589,23.1589,23.1199,23.1199,41000.0
2014-12-04 15:20:00,29.66,29.66,29.62,29.64,71400.0,23.1199,23.1199,23.0888,23.1044,71400.0
2014-12-04 15:30:00,29.64,29.68,29.63,29.68,58400.0,23.1044,23.1355,23.0966,23.1355,58400.0
2014-12-04 15:40:00,29.68,29.7,29.67,29.68,93400.0,23.1355,23.1511,23.1277,23.1355,93400.0
2014-12-04 15:50:00,29.68,29.72,29.68,29.72,220400.0,23.1355,23.1667,23.1355,23.1667,220400.0
2014-12-05 09:30:00,29.77,29.88,29.72,29.75,305000.0,23.2057,23.2914,23.1667,23.1901,305000.0
2014-12-05 09:40:00,29.75,29.79,29.7,29.78,168200.0,23.1901,23.2213,23.1511,23.2135,168200.0
2014-12-05 09:50:00,29.77,29.8,29.69,29.71,85200.0,23.2057,23.2291,23.1433,23.1589,85200.0
2014-12-05 10:00:00,29.72,29.8,29.69,29.77,48600.0,23.1667,23.2291,23.1433,23.2057,48600.0
2014-12-05 10:10:00,29.77,29.79,29.73,29.75,88400.0,23.2057,23.2213,23.1745,23.1901,88400.0
2014-12-05 10:20:00,29.75,29.75,29.72,29.73,117000.0,23.1901,23.1901,23.1667,23.1745,117000.0
2014-12-05 10:30:00,29.74,29.79,29.73,29.76,49000.0,23.1823,23.2213,23.1745,23.1979,49000.0
2014-12-05 10:40:00,29.76,29.78,29.74,29.77,67000.0,23.1979,23.2135,23.1823,23.2057,67000.0
2014-12-05 10:50:00,29.77,29.77,29.72,29.75,28600.0,23.2057,23.2057,23.1667,23.1901,28600.0
2014-12-05 11:00:00,29.75,29.77,29.74,29.75,28800.0,23.1901,23.2057,23.1823,23.1901,28800.0
2014-12-05 11:10:00,29.75,29.75,29.68,29.73,113000.0,23.1901,23.1901,23.1355,23.1745,113000.0
2014-12-05 11:20:00,29.73,29.75,29.72,29.75,102000.0,23.1745,23.1901,23.1667,23.1901,102000.0
2014-12-05 11:30:00,29.75,29.75,29.71,29.74,52000.0,23.1901,23.1901,23.1589,23.1823,52000.0
2014-12-05 11:40:00,29.74,29.75,29.73,29.74,93600.0,23.1823,23.1901,23.1745,23.1823,93600.0
2014-12-05 11:50:00,29.73,29.75,29.72,29.74,111200.0,23.1745,23.1901,23.1667,23.1823,111200.0
2014-12-05 12:00:00,29.75,29.75,29.72,29.72,62200.0,23.1901,23.1901,23.1667,23.1667,62200.0
2014-12-05 12:10:00,29.72,29.75,29.72,29.75,27200.0,23.1667,23.1901,23.1667,23.1901,27200.0
2014-12-05 12:20:00,29.75,29.75,29.73,29.74,25400.0,23.1901,23.1901,23.1745,23.1823,25400.0
2014-12-05 12:30:00,29.74,29.76,29.74,29.75,39200.0,23.1823,23.1979,23.1823,23.1901,39200.0
2014-12-05 12:40:00,29.76,29.77,29.75,29.75,54800.0,23.1979,23.2057,23.1901,23.1901,54800.0
2014-12-05 12:50:00,29.75,29.75,29.74,29.75,21600.0,23.1901,23.1901,23.1823,23.1901,21600.0
2014-12-05 13:00:00,29.75,29.77,29.75,29.77,68400.0,23.1901,23.2057,23.1901,23.2057,68400.0
2014-12-05 13:10:00,29.77,29.77,29.75,29.77,71000.0,23.2057,23.2057,23.1901,23.2057,71000.0
2014-12-05 13:20:00,29.76,29.77,29.74,29.75,28600.0,23.1979,23.2057,23.1823,23.1901,28600.0
2014-12-05 13:30:00,29.75,29.77,29.75,29.77,38600.0,23.1901,23.2057,23.1901,23.2057,38600.0
2014-12-05 13:40:00,29.77,29.78,29.77,29.78,19800.0,23.2057,23.2135,23.2057,23.2135,19800.0
2014-12-05 13:50:00,29.78,29.78,29.77,29.77,35200.0,23.2135,23.2135,23.2057,23.2057,35200.0
2014-12-05 14:00:00,29.77,29.78,29.77,29.78,54200.0,23.2057,23.2135,23.2057,23.2135,54200.0
2014-12-05 14:10:00,29.78,29.78,29.77,29.77,37800.0,23.2135,23.2135,23.2057,23.2057,37800.0
2014-12-05 14:20:00,29.77,29.78,29.76,29.77,66000.0,23.2057,23.2135,23.1979,23.2057,66000.0
2014-12-05 14:30:00,29.77,29.77,29.72,29.73,32000.0,23.2057,23.2057,23.1667,23.1745,32000.0
2014-12-05 14:40:00,29.73,29.73,29.68,29.69,31800.0,23.1745,23.1745,23.1355,23.1433,31800.0
2014-12-05 14:50:00,29.68,29.7,29.66,29.67,66000.0,23.1355,23.1511,23.1199,23.1277,66000.0
2014-12-05 15:00:00,29.67,29.68,29.63,29.68,117800.0,23.1277,23.1355,23.0966,23.1355,117800.0
2014-12-05 15:10:00,29.68,29.7,29.67,29.7,42400.0,23.1355,23.1511,23.1277,23.1511,42400.0
2014-12-05 15:20:00,29.7,29.71,29.68,29.68,65000.0,23.1511,23.1589,23.1355,23.1355,65000.0
2014-12-05 15:30:00,29.68,29.71,29.67,29.71,86800.0,23.1355,23.1589,23.1277,23.1589,86800.0
2014-12-05 15:40:00,29.7,29.74,29.68,29.7,243400.0,23.1511,23.1823,23.1355,23.1511,243400.0
2014-12-05 15:50:00,29.7,29.76,29.7,29.75,281400.0,23.1511,23.1979,23.1511,23.1901,281400.0
2014-12-08 09:30:00,29.75,29.85,29.64,29.83,146400.0,23.1901,23.268,23.1044,23.2525,146400.0
2014-12-08 09:40:00,29.82,29.91,29.8,29.91,64400.0,23.2447,23.3148,23.2291,23.3148,64400.0
2014-12-08 09:50:00,29.91,29.95,29.86,29.89,39400.0,23.3148,23.346,23.2758,23.2992,39400.0
2014-12-08 10:00:00,29.89,29.91,29.86,29.9,42600.0,23.2992,23.3148,23.2758,23.307,42600.0
2014-12-08 10:10:00,29.9,29.93,29.88,29.93,54000.0,23.307,23.3304,23.2914,23.3304,54000.0
2014-12-08 10:20:00,29.93,29.97,29.93,29.96,43800.0,23.3304,23.3616,23.3304,23.3538,43800.0
2014-12-08 10:30:00,29.95,29.96,29.94,29.94,124600.0,23.346,23.3538,23.3382,23.3382,124600.0
2014-12-08 10:40:00,29.95,29.96,29.93,29.95,64200.0,23.346,23.3538,23.3304,23.346,64200.0
2014-12-08 10:50:00,29.95,30.01,29.95,30.0,76200.0,23.346,23.3928,23.346,23.385,76200.0
2014-12-08 11:00:00,30.0,30.02,29.99,30.01,54000.0,23.385,23.4006,23.3772,23.3928,54000.0
2014-12-08 11:10:00,30.0,30.07,30.0,30.04,94200.0,23.385,23.4395,23.385,23.4162,94200.0
2014-12-08 11:20:00,30.04,30.07,30.03,30.05,91800.0,23.4162,23.4395,23.4084,23.4239,91800.0
2014-12-08 11:30:00,30.05,30.07,30.03,30.04,45200.0,23.4239,23.4395,23.4084,23.4162,45200.0
2014-12-08 11:40:00,30.04,30.05,30.0,30.04,60000.0,23.4162,23.4239,23.385,23.4162,60000.0
2014-12-08 11:50:00,30.04,30.07,30.03,30.07,68600.0,23.4162,23.4395,23.4084,23.4395,68600.0
2014-12-08 12:00:00,30.07,30.1,30.07,30.07,66200.0,23.4395,23.4629,23.4395,23.4395,66200.0
2014-12-08 12:10:00,30.06,30.06,29.95,30.0,110000.0,23.4317,23.4317,23.346,23.385,110000.0
2014-12-08 12:20:00,30.0,30.05,29.97,29.99,182600.0,23.385,23.4239,23.3616,23.3772,182600.0
2014-12-08 12:30:00,29.99,30.0,29.97,30.0,88000.0,23.3772,23.385,23.3616,23.385,88000.0
2014-12-08 12:40:00,30.0,30.04,29.99,30.01,82400.0,23.385,23.4162,23.3772,23.3928,82400.0
2014-12-08 12:50:00,30.0,30.02,29.97,29.98,73800.0,23.385,23.4006,23.3616,23.3694,73800.0
2014-12-08 13:00:00,29.97,30.0,29.96,29.98,107800.0,23.3616,23.385,23.3538,23.3694,107800.0
2014-12-08 13:10:00,29.97,29.97,29.92,29.93,62000.0,23.3616,23.3616,23.3226,23.3304,62000.0
2014-12-08 13:20:00,29.93,29.95,29.91,29.93,88200.0,23.3304,23.346,23.3148,23.3304,88200.0
2014-12-08 13:30:00,29.93,29.93,29.84,29.86,145200.0,23.3304,23.3304,23.2603,23.2758,145200.0
2014-12-08 13:40:00,29.85,29.91,29.81,29.9,109600.0,23.268,23.3148,23.2369,23.307,109600.0
2014-12-08 13:50:00,29.9,29.9,29.85,29.85,42200.0,23.307,23.307,23.268,23.268,42200.0
2014-12-08 14:00:00,29.86,29.88,29.84,29.88,90400.0,23.2758,23.2914,23.2603,23.2914,90400.0
2014-12-08 14:10:00,29.88,29.89,29.82,29.89,54600.0,23.2914,23.2992,23.2447,23.2992,54600.0
2014-12-08 14:20:00,29.88,29.92,29.86,29.92,62600.0,23.2914,23.3226,23.2758,23.3226,62600.0
2014-12-08 14:30:00,29.92,29.96,29.92,29.96,45600.0,23.3226,23.3538,23.3226,23.3538,45600.0
2014-12-08 14:40:00,29.96,30.0,29.96,30.0,87600.0,23.3538,23.385,23.3538,23.385,87600.0
2014-12-08 14:50:00,30.0,30.0,29.97,29.97,73200.0,23.385,23.385,23.3616,23.3616,73200.0
2014-12-08 15:00:00,29.96,30.0,29.94,29.95,168000.0,23.3538,23.385,23.3382,23.346,168000.0
2014-12-08 15:10:00,29.95,30.0,29.93,29.93,96000.0,23.346,23.385,23.3304,23.3304,96000.0
2014-12-08 15:20:00,29.94,30.02,29.93,30.0,149600.0,23.3382,23.4006,23.3304,23.385,149600.0
2014-12-08 15:30:00,30.0,30.0,29.95,29.97,121000.0,23.385,23.385,23.346,23.3616,121000.0
2014-12-08 15:40:00,29.98,30.0,29.95,29.99,192200.0,23.3694,23.385,23.346,23.3772,192200.0
2014-12-08 15:50:00,29.99,30.0,29.98,30.0,378200.0,23.3772,23.385,23.3694,23.385,378200.0
2014-12-09 09:30:00,29.65,29.71,29.55,29.71,239000.0,23.1121,23.1589,23.0342,23.1589,239000.0
2014-12-09 09:40:00,29.71,29.78,29.68,29.77,113400.0,23.1589,23.2135,23.1355,23.2057,113400.0
2014-12-09 09:50:00,29.78,29.79,29.68,29.75,114200.0,23.2135,23.2213,23.1355,23.1901,114200.0
2014-12-09 10:00:00,29.78,29.79,29.73,29.79,69000.0,23.2135,23.2213,23.1745,23.2213,69000.0
2014-12-09 10:10:00,29.79,29.8,29.74,29.75,84800.0,23.2213,23.2291,23.1823,23.1901,84800.0
2014-12-09 10:20:00,29.75,29.77,29.61,29.63,300600.0,23.1901,23.2057,23.081,23.0966,300600.0
2014-12-09 10:30:00,29.62,29.67,29.6,29.66,105000.0,23.0888,23.1277,23.0732,23.1199,105000.0
2014-12-09 10:40:00,29.66,29.71,29.66,29.7,67400.0,23.1199,23.1589,23.1199,23.1511,67400.0
2014-12-09 10:50:00,29.7,29.78,29.7,29.75,135400.0,23.1511,23.2135,23.1511,23.1901,135400.0
2014-12-09 11:00:00,29.75,29.76,29.7,29.7,361800.0,23.1901,23.1979,23.1511,23.1511,361800.0
2014-12-09 11:10:00,29.7,29.74,29.69,29.74,96600.0,23.1511,23.1823,23.1433,23.1823,96600.0
2014-12-09 11:20:00,29.74,29.78,29.73,29.74,83200.0,23.1823,23.2135,23.1745,23.1823,83200.0
2014-12-09 11:30:00,29.74,29.76,29.73,29.75,93400.0,23.1823,23.1979,23.1745,23.1901,93400.0
2014-12-09 11:40:00,29.75,29.76,29.7,29.72,86000.0,23.1901,23.1979,23.1511,23.1667,86000.0
2014-12-09 11:50:00,29.72,29.75,29.72,29.73,171400.0,23.1667,23.1901,23.1667,23.1745,171400.0
2014-12-09 12:00:00,29.73,29.76,29.73,29.75,89800.0,23.1745,23.1979,23.1745,23.1901,89800.0
2014-12-09 12:10:00,29.75,29.75,29.69,29.7,51400.0,23.1901,23.1901,23.1433,23.1511,51400.0
2014-12-09 12:20:00,29.69,29.75,29.69,29.73,73800.0,23.1433,23.1901,23.1433,23.1745,73800.0
2014-12-09 12:30:00,29.73,29.74,29.7,29.73,132600.0,23.1745,23.1823,23.1511,23.1745,132600.0
2014-12-09 12:40:00,29.73,29.74,29.71,29.72,70400.0,23.1745,23.1823,23.1589,23.1667,70400.0
2014-12-09 12:50:00,29.72,29.77,29.71,29.77,37800.0,23.1667,23.2057,23.1589,23.2057,37800.0
2014-12-09 13:00:00,29.76,29.78,29.71,29.76,87400.0,23.1979,23.2135,23.1589,23.1979,87400.0
2014-12-09 13:10:00,29.76,29.85,29.75,29.79,86400.0,23.1979,23.268,23.1901,23.2213,86400.0
2014-12-09 13:20:00,29.79,29.8,29.76,29.77,38800.0,23.2213,23.2291,23.1979,23.2057,38800.0
2014-12-09 13:30:00,29.78,29.84,29.77,29.84,44200.0,23.2135,23.2603,23.2057,23.2603,44200.0
2014-12-09 13:40:00,29.85,29.86,29.8,29.8,35800.0,23.268,23.2758,23.2291,23.2291,35800.0
2014-12-09 13:50:00,29.8,29.8,29.77,29.8,41400.0,23.2291,23.2291,23.2057,23.2291,41400.0
2014-12-09 14:00:00,29.8,29.99,29.79,29.81,216400.0,23.2291,23.3772,23.2213,23.2369,216400.0
2014-12-09 14:10:00,29.81,29.82,29.77,29.77,35400.0,23.2369,23.2447,23.2057,23.2057,35400.0
2014-12-09 14:20:00,29.78,29.82,29.77,29.82,48800.0,23.2135,23.2447,23.2057,23.2447,48800.0
2014-12-09 14:30:00,29.82,29.83,29.74,29.79,53000.0,23.2447,23.2525,23.1823,23.2213,53000.0
2014-12-09 14:40:00,29.79,29.83,29.76,29.82,52000.0,23.2213,23.2525,23.1979,23.2447,52000.0
2014-12-09 14:50:00,29.83,29.85,29.8,29.84,47000.0,23.2525,23.268,23.2291,23.2603,47000.0
2014-12-09 15:00:00,29.84,29.88,29.82,29.83,59000.0,23.2603,23.2914,23.2447,23.2525,59000.0
2014-12-09 15:10:00,29.83,29.85,29.8,29.82,62000.0,23.2525,23.268,23.2291,23.2447,62000.0
2014-12-09 15:20:00,29.83,29.86,29.82,29.85,83200.0,23.2525,23.2758,23.2447,23.268,83200.0
2014-12-09 15:30:00,29.84,29.86,29.81,29.85,94400.0,23.2603,23.2758,23.2369,23.268,94400.0
2014-12-09 15:40:00,29.85,29.89,29.83,29.89,158200.0,23.268,23.2992,23.2525,23.2992,158200.0
2014-12-09 15:50:00,29.88,29.9,29.86,29.89,238000.0,23.2914,23.307,23.2758,23.2992,238000.0
2014-12-10 09:30:00,29.75,29.85,29.74,29.83,178600.0,23.1901,23.268,23.1823,23.2525,178600.0
2014-12-10 09:40:00,29.82,29.83,29.74,29.77,91600.0,23.2447,23.2525,23.1823,23.2057,91600.0
2014-12-10 09:50:00,29.78,29.88,29.78,29.87,111800.0,23.2135,23.2914,23.2135,23.2836,111800.0
2014-12-10 10:00:00,29.88,29.92,29.83,29.91,87800.0,23.2914,23.3226,23.2525,23.3148,87800.0
2014-12-10 10:10:00,29.9,29.99,29.88,29.98,139200.0,23.307,23.3772,23.2914,23.3694,139200.0
2014-12-10 10:20:00,29.98,30.0,29.95,30.0,64400.0,23.3694,23.385,23.346,23.385,64400.0
2014-12-10 10:30:00,29.99,30.0,29.88,29.88,65400.0,23.3772,23.385,23.2914,23.2914,65400.0
2014-12-10 10:40:00,29.88,29.94,29.87,29.93,53600.0,23.2914,23.3382,23.2836,23.3304,53600.0
2014-12-10 10:50:00,29.93,30.05,29.92,30.05,65600.0,23.3304,23.4239,23.3226,23.4239,65600.0
2014-12-10 11:00:00,30.05,30.11,30.02,30.07,145200.0,23.4239,23.4707,23.4006,23.4395,145200.0
2014-12-10 11:10:00,30.07,30.07,30.0,30.02,96400.0,23.4395,23.4395,23.385,23.4006,96400.0
2014-12-10 11:20:00,30.02,30.04,29.98,29.99,66800.0,23.4006,23.4162,23.3694,23.3772,66800.0
2014-12-10 11:30:00,29.99,30.02,29.98,30.0,55800.0,23.3772,23.4006,23.3694,23.385,55800.0
2014-12-10 11:40:00,30.0,30.04,29.99,30.03,102800.0,23.385,23.4162,23.3772,23.4084,102800.0
2014-12-10 11:50:00,30.03,30.07,30.03,30.05,49800.0,23.4084,23.4395,23.4084,23.4239,49800.0
2014-12-10 12:00:00,30.04,30.05,29.99,30.0,59600.0,23.4162,23.4239,23.3772,23.385,59600.0
2014-12-10 12:10:00,29.99,30.04,29.99,30.03,124200.0,23.3772,23.4162,23.3772,23.4084,124200.0
2014-12-10 12:20:00,30.02,30.02,30.0,30.0,89200.0,23.4006,23.4006,23.385,23.385,89200.0
2014-12-10 12:30:00,30.0,30.03,29.99,30.02,68400.0,23.385,23.4084,23.3772,23.4006,68400.0
2014-12-10 12:40:00,30.02,30.06,30.01,30.04,56800.0,23.4006,23.4317,23.3928,23.4162,56800.0
2014-12-10 12:50:00,30.05,30.08,30.04,30.04,92000.0,23.4239,23.4473,23.4162,23.4162,92000.0
2014-12-10 13:00:00,30.03,30.04,29.99,29.99,172400.0,23.4084,23.4162,23.3772,23.3772,172400.0
2014-12-10 13:10:00,30.0,30.02,29.96,29.96,76800.0,23.385,23.4006,23.3538,23.3538,76800.0
2014-12-10 13:20:00,29.96,29.97,29.93,29.93,52600.0,23.3538,23.3616,23.3304,23.3304,52600.0
2014-12-10 13:30:00,29.94,29.96,29.87,29.88,135800.0,23.3382,23.3538,23.2836,23.2914,135800.0
2014-12-10 13:40:00,29.88,29.89,29.77,29.77,55400.0,23.2914,23.2992,23.2057,23.2057,55400.0
2014-12-10 13:50:00,29.77,29.82,29.75,29.79,77800.0,23.2057,23.2447,23.1901,23.2213,77800.0
2014-12-10 14:00:00,29.8,29.86,29.78,29.86,157400.0,23.2291,23.2758,23.2135,23.2758,157400.0
2014-12-10 14:10:00,29.86,29.89,29.84,29.89,73000.0,23.2758,23.2992,23.2603,23.2992,73000.0
2014-12-10 14:20:00,29.89,29.9,29.8,29.8,157800.0,23.2992,23.307,23.2291,23.2291,157800.0
2014-12-10 14:30:00,29.8,29.81,29.74,29.74,109200.0,23.2291,23.2369,23.1823,23.1823,109200.0
2014-12-10 14:40:00,29.74,29.8,29.73,29.79,120600.0,23.1823,23.2291,23.1745,23.2213,120600.0
2014-12-10 14:50:00,29.79,29.79,29.75,29.75,261600.0,23.2213,23.2213,23.1901,23.1901,261600.0
2014-12-10 15:00:00,29.75,29.87,29.74,29.86,324000.0,23.1901,23.2836,23.1823,23.2758,324000.0
2014-12-10 15:10:00,29.86,29.89,29.83,29.85,288200.0,23.2758,23.2992,23.2525,23.268,288200.0
2014-12-10 15:20:00,29.85,29.85,29.77,29.78,238800.0,23.268,23.268,23.2057,23.2135,238800.0
2014-12-10 15:30:00,29.78,29.84,29.76,29.78,193600.0,23.2135,23.2603,23.1979,23.2135,193600.0
2014-12-10 15:40:00,29.78,29.8,29.7,29.73,320400.0,23.2135,23.2291,23.1511,23.1745,320400.0
2014-12-10 15:50:00,29.74,29.77,29.7,29.73,487400.0,23.1823,23.2057,23.1511,23.1745,487400.0
2014-12-11 09:30:00,29.77,29.88,29.73,29.82,229000.0,23.2057,23.2914,23.1745,23.2447,229000.0
2014-12-11 09:40:00,29.83,29.86,29.77,29.82,137400.0,23.2525,23.2758,23.2057,23.2447,137400.0
2014-12-11 09:50:00,29.82,29.91,29.8,29.82,51400.0,23.2447,23.3148,23.2291,23.2447,51400.0
2014-12-11 10:00:00,29.82,29.85,29.79,29.84,198800.0,23.2447,23.268,23.2213,23.2603,198800.0
2014-12-11 10:10:00,29.84,29.9,29.82,29.89,65000.0,23.2603,23.307,23.2447,23.2992,65000.0
2014-12-11 10:20:00,29.89,29.91,29.85,29.88,76400.0,23.2992,23.3148,23.268,23.2914,76400.0
2014-12-11 10:30:00,29.88,29.98,29.88,29.97,67200.0,23.2914,23.3694,23.2914,23.3616,67200.0
2014-12-11 10:40:00,29.97,29.98,29.89,29.9,50400.0,23.3616,23.3694,23.2992,23.307,50400.0
2014-12-11 10:50:00,29.9,29.95,29.88,29.92,52000.0,23.307,23.346,23.2914,23.3226,52000.0
2014-12-11 11:00:00,29.91,29.93,29.9,29.9,67200.0,23.3148,23.3304,23.307,23.307,67200.0
2014-12-11 11:10:00,29.9,29.96,29.9,29.93,104200.0,23.307,23.3538,23.307,23.3304,104200.0
2014-12-11 11:20:00,29.93,29.97,29.92,29.97,167600.0,23.3304,23.3616,23.3226,23.3616,167600.0
2014-12-11 11:30:00,29.97,29.98,29.93,29.94,63800.0,23.3616,23.3694,23.3304,23.3382,63800.0
2014-12-11 11:40:00,29.94,29.95,29.92,29.92,56800.0,23.3382,23.346,23.3226,23.3226,56800.0
2014-12-11 11:50:00,29.93,29.96,29.92,29.96,68800.0,23.3304,23.3538,23.3226,23.3538,68800.0
2014-12-11 12:00:00,29.96,29.96,29.92,29.94,77800.0,23.3538,23.3538,23.3226,23.3382,77800.0
2014-12-11 12:10:00,29.93,29.93,29.89,29.9,66800.0,23.3304,23.3304,23.2992,23.307,66800.0
2014-12-11 12:20:00,29.9,29.92,29.89,29.9,43600.0,23.307,23.3226,23.2992,23.307,43600.0
2014-12-11 12:30:00,29.9,29.94,29.9,29.94,43200.0,23.307,23.3382,23.307,23.3382,43200.0
2014-12-11 12:40:00,29.94,29.96,29.92,29.96,41200.0,23.3382,23.3538,23.3226,23.3538,41200.0
2014-12-11 12:50:00,29.95,29.98,29.93,29.96,45000.0,23.346,23.3694,23.3304,23.3538,45000.0
2014-12-11 13:00:00,29.96,29.96,29.91,29.91,76200.0,23.3538,23.3538,23.3148,23.3148,76200.0
2014-12-11 13:10:00,29.91,29.92,29.86,29.92,49000.0,23.3148,23.3226,23.2758,23.3226,49000.0
2014-12-11 13:20:00,29.91,29.92,29.86,29.91,23200.0,23.3148,23.3226,23.2758,23.3148,23200.0
2014-12-11 13:30:00,29.91,29.93,29.89,29.91,26800.0,23.3148,23.3304,23.2992,23.3148,26800.0
2014-12-11 13:40:00,29.92,29.95,29.91,29.93,57800.0,23.3226,23.346,23.3148,23.3304,57800.0
2014-12-11 13:50:00,29.93,29.95,29.88,29.89,42800.0,23.3304,23.346,23.2914,23.2992,42800.0
2014-12-11 14:00:00,29.88,29.9,29.86,29.86,34200.0,23.2914,23.307,23.2758,23.2758,34200.0
2014-12-11 14:10:00,29.87,29.88,29.85,29.86,31600.0,23.2836,23.2914,23.268,23.2758,31600.0
2014-12-11 14:20:00,29.86,29.88,29.8,29.81,51200.0,23.2758,23.2914,23.2291,23.2369,51200.0
2014-12-11 14:30:00,29.81,29.86,29.81,29.86,103600.0,23.2369,23.2758,23.2369,23.2758,103600.0
2014-12-11 14:40:00,29.86,29.89,29.78,29.79,68200.0,23.2758,23.2992,23.2135,23.2213,68200.0
2014-12-11 14:50:00,29.79,29.81,29.74,29.76,78000.0,23.2213,23.2369,23.1823,23.1979,78000.0
2014-12-11 15:00:00,29.76,29.83,29.75,29.78,102000.0,23.1979,23.2525,23.1901,23.2135,102000.0
2014-12-11 15:10:00,29.77,29.87,29.77,29.86,70600.0,23.2057,23.2836,23.2057,23.2758,70600.0
2014-12-11 15:20:00,29.86,29.91,29.84,29.88,72400.0,23.2758,23.3148,23.2603,23.2914,72400.0
2014-12-11 15:30:00,29.88,29.91,29.82,29.86,99600.0,23.2914,23.3148,23.2447,23.2758,99600.0
2014-12-11 15:40:00,29.86,29.9,29.8,29.8,184800.0,23.2758,23.307,23.2291,23.2291,184800.0
2014-12-11 15:50:00,29.8,29.8,29.72,29.79,347400.0,23.2291,23.2291,23.1667,23.2213,347400.0
2014-12-12 09:30:00,29.55,29.71,29.46,29.65,268400.0,23.0342,23.1589,22.964,23.1121,268400.0
2014-12-12 09:40:00,29.63,29.68,29.63,29.65,142200.0,23.0966,23.1355,23.0966,23.1121,142200.0
2014-12-12 09:50:00,29.65,29.71,29.64,29.71,74800.0,23.1121,23.1589,23.1044,23.1589,74800.0
2014-12-12 10:00:00,29.72,29.72,29.61,29.61,194200.0,23.1667,23.1667,23.081,23.081,194200.0
2014-12-12 10:10:00,29.61,29.62,29.49,29.5,126600.0,23.081,23.0888,22.9874,22.9952,126600.0
2014-12-12 10:20:00,29.51,29.52,29.43,29.48,74000.0,23.003,23.0108,22.9407,22.9796,74000.0
2014-12-12 10:30:00,29.48,29.55,29.47,29.49,249400.0,22.9796,23.0342,22.9718,22.9874,249400.0
2014-12-12 10:40:00,29.48,29.49,29.43,29.43,68400.0,22.9796,22.9874,22.9407,22.9407,68400.0
2014-12-12 10:50:00,29.43,29.49,29.38,29.4,121200.0,22.9407,22.9874,22.9017,22.9173,121200.0
2014-12-12 11:00:00,29.39,29.41,29.29,29.4,76200.0,22.9095,22.9251,22.8315,22.9173,76200.0
2014-12-12 11:10:00,29.39,29.43,29.35,29.36,103400.0,22.9095,22.9407,22.8783,22.8861,103400.0
2014-12-12 11:20:00,29.36,29.37,29.27,29.27,93000.0,22.8861,22.8939,22.8159,22.8159,93000.0
2014-12-12 11:30:00,29.28,29.36,29.23,29.35,132200.0,22.8237,22.8861,22.7848,22.8783,132200.0
2014-12-12 11:40:00,29.35,29.36,29.25,29.3,123400.0,22.8783,22.8861,22.8003,22.8393,123400.0
2014-12-12 11:50:00,29.29,29.32,29.2,29.22,95000.0,22.8315,22.8549,22.7614,22.777,95000.0
2014-12-12 12:00:00,29.23,29.28,29.21,29.25,117600.0,22.7848,22.8237,22.7692,22.8003,117600.0
2014-12-12 12:10:00,29.25,29.34,29.25,29.32,61600.0,22.8003,22.8705,22.8003,22.8549,61600.0
2014-12-12 12:20:00,29.32,29.42,29.32,29.41,87800.0,22.8549,22.9329,22.8549,22.9251,87800.0
2014-12-12 12:30:00,29.41,29.43,29.33,29.34,96400.0,22.9251,22.9407,22.8627,22.8705,96400.0
2014-12-12 12:40:00,29.35,29.36,29.3,29.36,58200.0,22.8783,22.8861,22.8393,22.8861,58200.0
2014-12-12 12:50:00,29.36,29.38,29.33,29.35,77400.0,22.8861,22.9017,22.8627,22.8783,77400.0
2014-12-12 13:00:00,29.34,29.38,29.28,29.38,62600.0,22.8705,22.9017,22.8237,22.9017,62600.0
2014-12-12 13:10:00,29.38,29.42,29.31,29.4,58000.0,22.9017,22.9329,22.8471,22.9173,58000.0
2014-12-12 13:20:00,29.4,29.44,29.4,29.4,49800.0,22.9173,22.9485,22.9173,22.9173,49800.0
2014-12-12 13:30:00,29.4,29.41,29.34,29.38,42200.0,22.9173,22.9251,22.8705,22.9017,42200.0
2014-12-12 13:40:00,29.39,29.39,29.34,29.37,89000.0,22.9095,22.9095,22.8705,22.8939,89000.0
2014-12-12 13:50:00,29.38,29.4,29.36,29.38,62000.0,22.9017,22.9173,22.8861,22.9017,62000.0
2014-12-12 14:00:00,29.38,29.4,29.35,29.38,42800.0,22.9017,22.9173,22.8783,22.9017,42800.0
2014-12-12 14:10:00,29.37,29.38,29.33,29.35,50800.0,22.8939,22.9017,22.8627,22.8783,50800.0
2014-12-12 14:20:00,29.35,29.36,29.31,29.31,72400.0,22.8783,22.8861,22.8471,22.8471,72400.0
2014-12-12 14:30:00,29.31,29.34,29.29,29.33,72800.0,22.8471,22.8705,22.8315,22.8627,72800.0
2014-12-12 14:40:00,29.33,29.36,29.33,29.35,85400.0,22.8627,22.8861,22.8627,22.8783,85400.0
2014-12-12 14:50:00,29.34,29.36,29.3,29.36,96200.0,22.8705,22.8861,22.8393,22.8861,96200.0
2014-12-12 15:00:00,29.36,29.4,29.35,29.38,107800.0,22.8861,22.9173,22.8783,22.9017,107800.0
2014-12-12 15:10:00,29.39,29.4,29.35,29.38,125600.0,22.9095,22.9173,22.8783,22.9017,125600.0
2014-12-12 15:20:00,29.38,29.4,29.34,29.36,155000.0,22.9017,22.9173,22.8705,22.8861,155000.0
2014-12-12 15:30:00,29.36,29.36,29.24,29.25,226000.0,22.8861,22.8861,22.7926,22.8003,226000.0
2014-12-12 15:40:00,29.25,29.25,29.13,29.17,307800.0,22.8003,22.8003,22.7068,22.738,307800.0
2014-12-12 15:50:00,29.17,29.2,29.14,29.15,490400.0,22.738,22.7614,22.7146,22.7224,490400.0
2014-12-15 09:30:00,29.2,29.26,29.14,29.15,149400.0,22.7614,22.8081,22.7146,22.7224,149400.0
2014-12-15 09:40:00,29.17,29.25,29.16,29.25,60800.0,22.738,22.8003,22.7302,22.8003,60800.0
2014-12-15 09:50:00,29.25,29.25,29.18,29.24,93800.0,22.8003,22.8003,22.7458,22.7926,93800.0
2014-12-15 10:00:00,29.23,29.24,29.1,29.15,169400.0,22.7848,22.7926,22.6834,22.7224,169400.0
2014-12-15 10:10:00,29.15,29.2,29.14,29.15,171200.0,22.7224,22.7614,22.7146,22.7224,171200.0
2014-12-15 10:20:00,29.15,29.15,29.02,29.06,172200.0,22.7224,22.7224,22.6211,22.6522,172200.0
2014-12-15 10:30:00,29.05,29.09,29.02,29.02,89600.0,22.6444,22.6756,22.6211,22.6211,89600.0
2014-12-15 10:40:00,29.04,29.06,29.02,29.05,51800.0,22.6367,22.6522,22.6211,22.6444,51800.0
2014-12-15 10:50:00,29.05,29.11,29.05,29.06,81800.0,22.6444,22.6912,22.6444,22.6522,81800.0
2014-12-15 11:00:00,29.06,29.06,28.91,28.95,181000.0,22.6522,22.6522,22.5353,22.5665,181000.0
2014-12-15 11:10:00,28.95,28.95,28.84,28.87,118400.0,22.5665,22.5665,22.4808,22.5041,118400.0
2014-12-15 11:20:00,28.86,28.89,28.75,28.81,167800.0,22.4963,22.5197,22.4106,22.4574,167800.0
2014-12-15 11:30:00,28.8,28.86,28.77,28.81,120400.0,22.4496,22.4963,22.4262,22.4574,120400.0
2014-12-15 11:40:00,28.82,28.83,28.76,28.78,133600.0,22.4652,22.473,22.4184,22.434,133600.0
2014-12-15 11:50:00,28.78,28.8,28.74,28.77,97400.0,22.434,22.4496,22.4028,22.4262,97400.0
2014-12-15 12:00:00,28.77,28.92,28.77,28.9,132000.0,22.4262,22.5431,22.4262,22.5275,132000.0
2014-12-15 12:10:00,28.9,28.99,28.88,28.89,189800.0,22.5275,22.5977,22.5119,22.5197,189800.0
2014-12-15 12:20:00,28.89,29.0,28.89,28.95,59200.0,22.5197,22.6055,22.5197,22.5665,59200.0
2014-12-15 12:30:00,28.96,28.99,28.9,28.98,59200.0,22.5743,22.5977,22.5275,22.5899,59200.0
2014-12-15 12:40:00,28.98,28.99,28.93,28.95,38200.0,22.5899,22.5977,22.5509,22.5665,38200.0
2014-12-15 12:50:00,28.96,28.98,28.93,28.95,155400.0,22.5743,22.5899,22.5509,22.5665,155400.0
2014-12-15 13:00:00,28.93,28.96,28.9,28.91,55800.0,22.5509,22.5743,22.5275,22.5353,55800.0
2014-12-15 13:10:00,28.91,28.92,28.82,28.84,63800.0,22.5353,22.5431,22.4652,22.4808,63800.0
2014-12-15 13:20:00,28.84,28.89,28.81,28.81,58000.0,22.4808,22.5197,22.4574,22.4574,58000.0
2014-12-15 13:30:00,28.81,28.82,28.77,28.78,89400.0,22.4574,22.4652,22.4262,22.434,89400.0
2014-12-15 13:40:00,28.77,28.78,28.71,28.75,93000.0,22.4262,22.434,22.3794,22.4106,93000.0
2014-12-15 13:50:00,28.74,28.78,28.72,28.77,43400.0,22.4028,22.434,22.3872,22.4262,43400.0
2014-12-15 14:00:00,28.75,28.8,28.74,28.76,74800.0,22.4106,22.4496,22.4028,22.4184,74800.0
2014-12-15 14:10:00,28.75,28.77,28.71,28.72,75400.0,22.4106,22.4262,22.3794,22.3872,75400.0
2014-12-15 14:20:00,28.72,28.83,28.68,28.79,115400.0,22.3872,22.473,22.356,22.4418,115400.0
2014-12-15 14:30:00,28.79,28.85,28.74,28.79,109800.0,22.4418,22.4885,22.4028,22.4418,109800.0
2014-12-15 14:40:00,28.8,28.82,28.71,28.73,121200.0,22.4496,22.4652,22.3794,22.395,121200.0
2014-12-15 14:50:00,28.72,28.77,28.71,28.76,134600.0,22.3872,22.4262,22.3794,22.4184,134600.0
2014-12-15 15:00:00,28.75,28.85,28.75,28.84,179600.0,22.4106,22.4885,22.4106,22.4808,179600.0
2014-12-15 15:10:00,28.84,28.89,28.81,28.84,185200.0,22.4808,22.5197,22.4574,22.4808,185200.0
2014-12-15 15:20:00,28.83,28.89,28.8,28.8,150400.0,22.473,22.5197,22.4496,22.4496,150400.0
2014-12-15 15:30:00,28.79,28.9,28.77,28.88,187400.0,22.4418,22.5275,22.4262,22.5119,187400.0
2014-12-15 15:40:00,28.89,28.89,28.82,28.84,226600.0,22.5197,22.5197,22.4652,22.4808,226600.0
2014-12-15 15:50:00,28.83,28.86,28.75,28.75,299200.0,22.473,22.4963,22.4106,22.4106,299200.0
2014-12-16 09:30:00,28.61,28.87,28.53,28.83,363600.0,22.3015,22.5041,22.2391,22.473,363600.0
2014-12-16 09:40:00,28.84,28.88,28.75,28.88,92400.0,22.4808,22.5119,22.4106,22.5119,92400.0
2014-12-16 09:50:00,28.86,28.97,28.86,28.93,229200.0,22.4963,22.5821,22.4963,22.5509,229200.0
2014-12-16 10:00:00,28.93,29.08,28.93,29.03,184000.0,22.5509,22.6678,22.5509,22.6289,184000.0
2014-12-16 10:10:00,29.04,29.16,28.98,29.14,134800.0,22.6367,22.7302,22.5899,22.7146,134800.0
2014-12-16 10:20:00,29.13,29.18,29.07,29.17,185200.0,22.7068,22.7458,22.66,22.738,185200.0
2014-12-16 10:30:00,29.16,29.17,29.04,29.08,69200.0,22.7302,22.738,22.6367,22.6678,69200.0
2014-12-16 10:40:00,29.08,29.11,29.04,29.09,340000.0,22.6678,22.6912,22.6367,22.6756,340000.0
2014-12-16 10:50:00,29.09,29.13,29.06,29.11,130400.0,22.6756,22.7068,22.6522,22.6912,130400.0
2014-12-16 11:00:00,29.11,29.18,29.08,29.18,127200.0,22.6912,22.7458,22.6678,22.7458,127200.0
2014-12-16 11:10:00,29.17,29.3,29.14,29.3,163600.0,22.738,22.8393,22.7146,22.8393,163600.0
2014-12-16 11:20:00,29.3,29.41,29.29,29.36,174600.0,22.8393,22.9251,22.8315,22.8861,174600.0
2014-12-16 11:30:00,29.37,29.41,29.32,29.32,88800.0,22.8939,22.9251,22.8549,22.8549,88800.0
2014-12-16 11:40:00,29.32,29.37,29.3,29.35,223600.0,22.8549,22.8939,22.8393,22.8783,223600.0
2014-12-16 11:50:00,29.35,29.36,29.28,29.29,87200.0,22.8783,22.8861,22.8237,22.8315,87200.0
2014-12-16 12:00:00,29.3,29.31,29.25,29.27,151400.0,22.8393,22.8471,22.8003,22.8159,151400.0
2014-12-16 12:10:00,29.28,29.29,29.24,29.24,113400.0,22.8237,22.8315,22.7926,22.7926,113400.0
2014-12-16 12:20:00,29.24,29.24,29.18,29.21,39400.0,22.7926,22.7926,22.7458,22.7692,39400.0
2014-12-16 12:30:00,29.21,29.27,29.18,29.25,107800.0,22.7692,22.8159,22.7458,22.8003,107800.0
2014-12-16 12:40:00,29.25,29.26,29.18,29.19,90400.0,22.8003,22.8081,22.7458,22.7536,90400.0
2014-12-16 12:50:00,29.18,29.22,29.13,29.13,61200.0,22.7458,22.777,22.7068,22.7068,61200.0
2014-12-16 13:00:00,29.13,29.17,29.08,29.1,70000.0,22.7068,22.738,22.6678,22.6834,70000.0
2014-12-16 13:10:00,29.1,29.1,29.02,29.06,144800.0,22.6834,22.6834,22.6211,22.6522,144800.0
2014-12-16 13:20:00,29.06,29.11,29.03,29.05,78200.0,22.6522,22.6912,22.6289,22.6444,78200.0
2014-12-16 13:30:00,29.05,29.08,28.99,29.06,44000.0,22.6444,22.6678,22.5977,22.6522,44000.0
2014-12-16 13:40:00,29.07,29.13,29.05,29.1,60800.0,22.66,22.7068,22.6444,22.6834,60800.0
2014-12-16 13:50:00,29.1,29.14,29.09,29.1,93400.0,22.6834,22.7146,22.6756,22.6834,93400.0
2014-12-16 14:00:00,29.1,29.18,29.09,29.18,128200.0,22.6834,22.7458,22.6756,22.7458,128200.0
2014-12-16 14:10:00,29.17,29.21,29.16,29.2,93000.0,22.738,22.7692,22.7302,22.7614,93000.0
2014-12-16 14:20:00,29.2,29.22,29.17,29.18,86000.0,22.7614,22.777,22.738,22.7458,86000.0
2014-12-16 14:30:00,29.18,29.21,29.14,29.15,126800.0,22.7458,22.7692,22.7146,22.7224,126800.0
2014-12-16 14:40:00,29.15,29.18,29.14,29.15,75600.0,22.7224,22.7458,22.7146,22.7224,75600.0
2014-12-16 14:50:00,29.15,29.15,29.05,29.1,76200.0,22.7224,22.7224,22.6444,22.6834,76200.0
2014-12-16 15:00:00,29.1,29.13,29.06,29.11,134600.0,22.6834,22.7068,22.6522,22.6912,134600.0
2014-12-16 15:10:00,29.1,29.13,29.08,29.11,135000.0,22.6834,22.7068,22.6678,22.6912,135000.0
2014-12-16 15:20:00,29.11,29.12,29.04,29.06,175400.0,22.6912,22.699,22.6367,22.6522,175400.0
2014-12-16 15:30:00,29.06,29.13,29.01,29.03,200400.0,22.6522,22.7068,22.6133,22.6289,200400.0
2014-12-16 15:40:00,29.03,29.05,28.98,29.02,291800.0,22.6289,22.6444,22.5899,22.6211,291800.0
2014-12-16 15:50:00,29.02,29.02,28.9,28.91,457000.0,22.6211,22.6211,22.5275,22.5353,457000.0
2014-12-17 09:30:00,29.02,29.17,28.99,29.17,125200.0,22.6211,22.738,22.5977,22.738,125200.0
2014-12-17 09:40:00,29.18,29.25,29.1,29.1,87600.0,22.7458,22.8003,22.6834,22.6834,87600.0
2014-12-17 09:50:00,29.11,29.18,29.1,29.12,86800.0,22.6912,22.7458,22.6834,22.699,86800.0
2014-12-17 10:00:00,29.13,29.16,29.07,29.09,68800.0,22.7068,22.7302,22.66,22.6756,68800.0
2014-12-17 10:10:00,29.08,29.14,29.05,29.13,113200.0,22.6678,22.7146,22.6444,22.7068,113200.0
2014-12-17 10:20:00,29.13,29.14,29.09,29.09,113800.0,22.7068,22.7146,22.6756,22.6756,113800.0
2014-12-17 10:30:00,29.1,29.15,29.08,29.14,124800.0,22.6834,22.7224,22.6678,22.7146,124800.0
2014-12-17 10:40:00,29.14,29.15,29.1,29.14,56800.0,22.7146,22.7224,22.6834,22.7146,56800.0
2014-12-17 10:50:00,29.14,29.16,29.13,29.14,42800.0,22.7146,22.7302,22.7068,22.7146,42800.0
2014-12-17 11:00:00,29.14,29.17,29.12,29.15,71400.0,22.7146,22.738,22.699,22.7224,71400.0
2014-12-17 11:10:00,29.15,29.2,29.14,29.19,92400.0,22.7224,22.7614,22.7146,22.7536,92400.0
2014-12-17 11:20:00,29.18,29.28,29.18,29.25,114000.0,22.7458,22.8237,22.7458,22.8003,114000.0
2014-12-17 11:30:00,29.25,29.34,29.23,29.33,118000.0,22.8003,22.8705,22.7848,22.8627,118000.0
2014-12-17 11:40:00,29.33,29.36,29.3,29.32,151400.0,22.8627,22.8861,22.8393,22.8549,151400.0
2014-12-17 11:50:00,29.33,29.38,29.31,29.34,64000.0,22.8627,22.9017,22.8471,22.8705,64000.0
2014-12-17 12:00:00,29.34,29.35,29.17,29.31,171400.0,22.8705,22.8783,22.738,22.8471,171400.0
2014-12-17 12:10:00,29.31,29.33,29.29,29.31,40600.0,22.8471,22.8627,22.8315,22.8471,40600.0
2014-12-17 12:20:00,29.31,29.32,29.21,29.22,52000.0,22.8471,22.8549,22.7692,22.777,52000.0
2014-12-17 12:30:00,29.22,29.26,29.18,29.19,51000.0,22.777,22.8081,22.7458,22.7536,51000.0
2014-12-17 12:40:00,29.18,29.25,29.17,29.24,98000.0,22.7458,22.8003,22.738,22.7926,98000.0
2014-12-17 12:50:00,29.25,29.3,29.24,29.25,41600.0,22.8003,22.8393,22.7926,22.8003,41600.0
2014-12-17 13:00:00,29.25,29.32,29.24,29.32,76000.0,22.8003,22.8549,22.7926,22.8549,76000.0
2014-12-17 13:10:00,29.32,29.34,29.3,29.31,410800.0,22.8549,22.8705,22.8393,22.8471,410800.0
2014-12-17 13:20:00,29.32,29.33,29.27,29.28,42600.0,22.8549,22.8627,22.8159,22.8237,42600.0
2014-12-17 13:30:00,29.28,29.3,29.25,29.27,69800.0,22.8237,22.8393,22.8003,22.8159,69800.0
2014-12-17 13:40:00,29.27,29.29,29.23,29.25,34400.0,22.8159,22.8315,22.7848,22.8003,34400.0
2014-12-17 13:50:00,29.25,29.3,29.25,29.3,66600.0,22.8003,22.8393,22.8003,22.8393,66600.0
2014-12-17 14:00:00,29.29,29.58,29.29,29.47,137000.0,22.8315,23.0576,22.8315,22.9718,137000.0
2014-12-17 14:10:00,29.46,29.48,29.38,29.39,156600.0,22.964,22.9796,22.9017,22.9095,156600.0
2014-12-17 14:20:00,29.39,29.48,29.35,29.42,437800.0,22.9095,22.9796,22.8783,22.9329,437800.0
2014-12-17 14:30:00,29.42,29.49,29.35,29.47,111400.0,22.9329,22.9874,22.8783,22.9718,111400.0
2014-12-17 14:40:00,29.47,29.47,29.3,29.3,202600.0,22.9718,22.9718,22.8393,22.8393,202600.0
2014-12-17 14:50:00,29.3,29.4,29.28,29.33,139000.0,22.8393,22.9173,22.8237,22.8627,139000.0
2014-12-17 15:00:00,29.34,29.35,29.24,29.31,131200.0,22.8705,22.8783,22.7926,22.8471,131200.0
2014-12-17 15:10:00,29.31,29.42,29.3,29.41,236600.0,22.8471,22.9329,22.8393,22.9251,236600.0
2014-12-17 15:20:00,29.41,29.52,29.36,29.5,108600.0,22.9251,23.0108,22.8861,22.9952,108600.0
2014-12-17 15:30:00,29.5,29.51,29.43,29.48,181400.0,22.9952,23.003,22.9407,22.9796,181400.0
2014-12-17 15:40:00,29.48,29.57,29.48,29.53,278800.0,22.9796,23.0498,22.9796,23.0186,278800.0
2014-12-17 15:50:00,29.54,29.55,29.49,29.54,488600.0,23.0264,23.0342,22.9874,23.0264,488600.0
2014-12-18 09:30:00,29.88,29.9,29.76,29.86,190000.0,23.2914,23.307,23.1979,23.2758,190000.0
2014-12-18 09:40:00,29.88,29.88,29.75,29.77,79600.0,23.2914,23.2914,23.1901,23.2057,79600.0
2014-12-18 09:50:00,29.77,29.9,29.76,29.88,104200.0,23.2057,23.307,23.1979,23.2914,104200.0
2014-12-18 10:00:00,29.9,29.92,29.84,29.9,80800.0,23.307,23.3226,23.2603,23.307,80800.0
2014-12-18 10:10:00,29.91,29.95,29.89,29.95,54600.0,23.3148,23.346,23.2992,23.346,54600.0
2014-12-18 10:20:00,29.95,29.98,29.9,29.91,47400.0,23.346,23.3694,23.307,23.3148,47400.0
2014-12-18 10:30:00,29.91,29.93,29.89,29.89,84600.0,23.3148,23.3304,23.2992,23.2992,84600.0
2014-12-18 10:40:00,29.89,29.95,29.89,29.95,41000.0,23.2992,23.346,23.2992,23.346,41000.0
2014-12-18 10:50:00,29.95,29.95,29.91,29.94,31200.0,23.346,23.346,23.3148,23.3382,31200.0
2014-12-18 11:00:00,29.93,29.93,29.87,29.88,53800.0,23.3304,23.3304,23.2836,23.2914,53800.0
2014-12-18 11:10:00,29.88,29.95,29.87,29.93,112600.0,23.2914,23.346,23.2836,23.3304,112600.0
2014-12-18 11:20:00,29.93,29.95,29.9,29.9,90800.0,23.3304,23.346,23.307,23.307,90800.0
2014-12-18 11:30:00,29.9,29.93,29.9,29.93,50600.0,23.307,23.3304,23.307,23.3304,50600.0
2014-12-18 11:40:00,29.92,29.95,29.91,29.92,48000.0,23.3226,23.346,23.3148,23.3226,48000.0
2014-12-18 11:50:00,29.93,29.97,29.92,29.94,73200.0,23.3304,23.3616,23.3226,23.3382,73200.0
2014-12-18 12:00:00,29.95,29.99,29.93,29.97,42600.0,23.346,23.3772,23.3304,23.3616,42600.0
2014-12-18 12:10:00,29.97,29.99,29.95,29.97,46800.0,23.3616,23.3772,23.346,23.3616,46800.0
2014-12-18 12:20:00,29.97,29.99,29.93,29.97,32000.0,23.3616,23.3772,23.3304,23.3616,32000.0
2014-12-18 12:30:00,29.97,29.98,29.95,29.96,38200.0,23.3616,23.3694,23.346,23.3538,38200.0
2014-12-18 12:40:00,29.96,30.0,29.96,30.0,57600.0,23.3538,23.385,23.3538,23.385,57600.0
2014-12-18 12:50:00,30.0,30.03,29.99,30.01,94200.0,23.385,23.4084,23.3772,23.3928,94200.0
2014-12-18 13:00:00,30.02,30.02,29.99,30.0,55400.0,23.4006,23.4006,23.3772,23.385,55400.0
2014-12-18 13:10:00,30.0,30.0,29.98,29.99,71200.0,23.385,23.385,23.3694,23.3772,71200.0
2014-12-18 13:20:00,29.99,30.0,29.98,30.0,83600.0,23.3772,23.385,23.3694,23.385,83600.0
2014-12-18 13:30:00,30.0,30.0,29.98,29.99,43400.0,23.385,23.385,23.3694,23.3772,43400.0
2014-12-18 13:40:00,29.98,30.0,29.98,29.99,41000.0,23.3694,23.385,23.3694,23.3772,41000.0
2014-12-18 13:50:00,29.99,30.0,29.97,29.97,42400.0,23.3772,23.385,23.3616,23.3616,42400.0
2014-12-18 14:00:00,29.98,29.98,29.94,29.95,57800.0,23.3694,23.3694,23.3382,23.346,57800.0
2014-12-18 14:10:00,29.95,29.97,29.94,29.96,45200.0,23.346,23.3616,23.3382,23.3538,45200.0
2014-12-18 14:20:00,29.95,29.95,29.91,29.92,113000.0,23.346,23.346,23.3148,23.3226,113000.0
2014-12-18 14:30:00,29.91,29.95,29.91,29.93,81800.0,23.3148,23.346,23.3148,23.3304,81800.0
2014-12-18 14:40:00,29.93,29.95,29.93,29.94,53200.0,23.3304,23.346,23.3304,23.3382,53200.0
2014-12-18 14:50:00,29.95,30.0,29.93,29.98,65000.0,23.346,23.385,23.3304,23.3694,65000.0
2014-12-18 15:00:00,29.99,30.0,29.97,30.0,131400.0,23.3772,23.385,23.3616,23.385,131400.0
2014-12-18 15:10:00,30.0,30.0,29.99,30.0,161000.0,23.385,23.385,23.3772,23.385,161000.0
2014-12-18 15:20:00,30.0,30.03,29.98,30.03,98600.0,23.385,23.4084,23.3694,23.4084,98600.0
2014-12-18 15:30:00,30.03,30.04,30.01,30.03,231800.0,23.4084,23.4162,23.3928,23.4084,231800.0
2014-12-18 15:40:00,30.03,30.08,30.0,30.04,315600.0,23.4084,23.4473,23.385,23.4162,315600.0
2014-12-18 15:50:00,30.04,30.16,30.04,30.16,535600.0,23.4162,23.5097,23.4162,23.5097,535600.0
2014-12-19 09:30:00,30.14,30.29,30.14,30.23,1390000.0,23.4941,23.611,23.4941,23.5643,1390000.0
2014-12-19 09:40:00,30.23,30.31,30.21,30.27,145800.0,23.5643,23.6266,23.5487,23.5954,145800.0
2014-12-19 09:50:00,30.27,30.27,30.2,30.25,94600.0,23.5954,23.5954,23.5409,23.5798,94600.0
2014-12-19 10:00:00,30.24,30.31,30.24,30.31,92400.0,23.5721,23.6266,23.5721,23.6266,92400.0
2014-12-19 10:10:00,30.3,30.32,30.24,30.24,72400.0,23.6188,23.6344,23.5721,23.5721,72400.0
2014-12-19 10:20:00,30.23,30.25,30.21,30.25,80400.0,23.5643,23.5798,23.5487,23.5798,80400.0
2014-12-19 10:30:00,30.25,30.26,30.23,30.25,330400.0,23.5798,23.5876,23.5643,23.5798,330400.0
2014-12-19 10:40:00,30.25,30.33,30.25,30.25,106800.0,23.5798,23.6422,23.5798,23.5798,106800.0
2014-12-19 10:50:00,30.27,30.33,30.27,30.33,64400.0,23.5954,23.6422,23.5954,23.6422,64400.0
2014-12-19 11:00:00,30.33,30.33,30.3,30.31,75600.0,23.6422,23.6422,23.6188,23.6266,75600.0
2014-12-19 11:10:00,30.32,30.33,30.29,30.31,49200.0,23.6344,23.6422,23.611,23.6266,49200.0
2014-12-19 11:20:00,30.31,30.35,30.3,30.33,69800.0,23.6266,23.6578,23.6188,23.6422,69800.0
2014-12-19 11:30:00,30.34,30.34,30.32,30.33,98400.0,23.65,23.65,23.6344,23.6422,98400.0
2014-12-19 11:40:00,30.33,30.34,30.29,30.29,84200.0,23.6422,23.65,23.611,23.611,84200.0
2014-12-19 11:50:00,30.29,30.33,30.29,30.31,49400.0,23.611,23.6422,23.611,23.6266,49400.0
2014-12-19 12:00:00,30.31,30.32,30.29,30.32,25400.0,23.6266,23.6344,23.611,23.6344,25400.0
2014-12-19 12:10:00,30.32,30.36,30.32,30.35,38400.0,23.6344,23.6656,23.6344,23.6578,38400.0
2014-12-19 12:20:00,30.35,30.36,30.33,30.34,47400.0,23.6578,23.6656,23.6422,23.65,47400.0
2014-12-19 12:30:00,30.34,30.39,30.34,30.39,37200.0,23.65,23.689,23.65,23.689,37200.0
2014-12-19 12:40:00,30.39,30.4,30.36,30.4,28800.0,23.689,23.6968,23.6656,23.6968,28800.0
2014-12-19 12:50:00,30.4,30.42,30.4,30.4,41800.0,23.6968,23.7124,23.6968,23.6968,41800.0
2014-12-19 13:00:00,30.4,30.41,30.38,30.38,58800.0,23.6968,23.7046,23.6812,23.6812,58800.0
2014-12-19 13:10:00,30.38,30.41,30.38,30.4,33800.0,23.6812,23.7046,23.6812,23.6968,33800.0
2014-12-19 13:20:00,30.4,30.41,30.39,30.41,58000.0,23.6968,23.7046,23.689,23.7046,58000.0
2014-12-19 13:30:00,30.41,30.41,30.38,30.4,49400.0,23.7046,23.7046,23.6812,23.6968,49400.0
2014-12-19 13:40:00,30.4,30.43,30.4,30.42,73200.0,23.6968,23.7202,23.6968,23.7124,73200.0
2014-12-19 13:50:00,30.42,30.46,30.42,30.45,36200.0,23.7124,23.7435,23.7124,23.7357,36200.0
2014-12-19 14:00:00,30.45,30.47,30.44,30.45,91800.0,23.7357,23.7513,23.728,23.7357,91800.0
2014-12-19 14:10:00,30.45,30.49,30.45,30.48,55600.0,23.7357,23.7669,23.7357,23.7591,55600.0
2014-12-19 14:20:00,30.48,30.49,30.46,30.47,79000.0,23.7591,23.7669,23.7435,23.7513,79000.0
2014-12-19 14:30:00,30.48,30.5,30.48,30.49,59200.0,23.7591,23.7747,23.7591,23.7669,59200.0
2014-12-19 14:40:00,30.5,30.6,30.49,30.6,140600.0,23.7747,23.8527,23.7669,23.8527,140600.0
2014-12-19 14:50:00,30.6,30.65,30.59,30.65,132400.0,23.8527,23.8916,23.8449,23.8916,132400.0
2014-12-19 15:00:00,30.65,30.66,30.59,30.61,116400.0,23.8916,23.8994,23.8449,23.8605,116400.0
2014-12-19 15:10:00,30.61,30.63,30.54,30.59,131600.0,23.8605,23.8761,23.8059,23.8449,131600.0
2014-12-19 15:20:00,30.6,30.64,30.59,30.64,137200.0,23.8527,23.8839,23.8449,23.8839,137200.0
2014-12-19 15:30:00,30.64,30.67,30.61,30.64,219200.0,23.8839,23.9072,23.8605,23.8839,219200.0
2014-12-19 15:40:00,30.64,30.64,30.6,30.63,310400.0,23.8839,23.8839,23.8527,23.8761,310400.0
2014-12-19 15:50:00,30.63,30.64,30.59,30.59,543200.0,23.8761,23.8839,23.8449,23.8449,543200.0
2014-12-22 09:30:00,30.67,30.75,30.64,30.66,196400.0,23.9072,23.9696,23.8839,23.8994,196400.0
2014-12-22 09:40:00,30.63,30.68,30.6,30.67,40400.0,23.8761,23.915,23.8527,23.9072,40400.0
2014-12-22 09:50:00,30.67,30.67,30.61,30.62,48600.0,23.9072,23.9072,23.8605,23.8683,48600.0
2014-12-22 10:00:00,30.61,30.64,30.58,30.64,50600.0,23.8605,23.8839,23.8371,23.8839,50600.0
2014-12-22 10:10:00,30.63,30.7,30.62,30.67,157000.0,23.8761,23.9306,23.8683,23.9072,157000.0
2014-12-22 10:20:00,30.66,30.68,30.64,30.66,145600.0,23.8994,23.915,23.8839,23.8994,145600.0
2014-12-22 10:30:00,30.66,30.69,30.64,30.66,108600.0,23.8994,23.9228,23.8839,23.8994,108600.0
2014-12-22 10:40:00,30.67,30.73,30.66,30.73,89800.0,23.9072,23.954,23.8994,23.954,89800.0
2014-12-22 10:50:00,30.73,30.75,30.68,30.68,68400.0,23.954,23.9696,23.915,23.915,68400.0
2014-12-22 11:00:00,30.68,30.7,30.66,30.68,177800.0,23.915,23.9306,23.8994,23.915,177800.0
2014-12-22 11:10:00,30.68,30.7,30.66,30.69,71600.0,23.915,23.9306,23.8994,23.9228,71600.0
2014-12-22 11:20:00,30.68,30.74,30.68,30.74,75000.0,23.915,23.9618,23.915,23.9618,75000.0
2014-12-22 11:30:00,30.73,30.74,30.71,30.71,58200.0,23.954,23.9618,23.9384,23.9384,58200.0
2014-12-22 11:40:00,30.71,30.75,30.71,30.73,82000.0,23.9384,23.9696,23.9384,23.954,82000.0
2014-12-22 11:50:00,30.72,30.75,30.72,30.74,66600.0,23.9462,23.9696,23.9462,23.9618,66600.0
2014-12-22 12:00:00,30.73,30.73,30.7,30.72,68600.0,23.954,23.954,23.9306,23.9462,68600.0
2014-12-22 12:10:00,30.72,30.73,30.7,30.71,54200.0,23.9462,23.954,23.9306,23.9384,54200.0
2014-12-22 12:20:00,30.7,30.74,30.68,30.73,54200.0,23.9306,23.9618,23.915,23.954,54200.0
2014-12-22 12:30:00,30.73,30.74,30.72,30.74,73200.0,23.954,23.9618,23.9462,23.9618,73200.0
2014-12-22 12:40:00,30.74,30.75,30.72,30.74,81000.0,23.9618,23.9696,23.9462,23.9618,81000.0
2014-12-22 12:50:00,30.73,30.74,30.72,30.73,54800.0,23.954,23.9618,23.9462,23.954,54800.0
2014-12-22 13:00:00,30.73,30.74,30.72,30.74,72800.0,23.954,23.9618,23.9462,23.9618,72800.0
2014-12-22 13:10:00,30.74,30.75,30.72,30.73,69200.0,23.9618,23.9696,23.9462,23.954,69200.0
2014-12-22 13:20:00,30.73,30.74,30.72,30.72,41600.0,23.954,23.9618,23.9462,23.9462,41600.0
2014-12-22 13:30:00,30.73,30.74,30.7,30.7,63200.0,23.954,23.9618,23.9306,23.9306,63200.0
2014-12-22 13:40:00,30.71,30.71,30.69,30.7,44800.0,23.9384,23.9384,23.9228,23.9306,44800.0
2014-12-22 13:50:00,30.7,30.71,30.68,30.7,61400.0,23.9306,23.9384,23.915,23.9306,61400.0
2014-12-22 14:00:00,30.7,30.71,30.69,30.71,150200.0,23.9306,23.9384,23.9228,23.9384,150200.0
2014-12-22 14:10:00,30.71,30.72,30.7,30.7,91400.0,23.9384,23.9462,23.9306,23.9306,91400.0
2014-12-22 14:20:00,30.7,30.75,30.7,30.75,125200.0,23.9306,23.9696,23.9306,23.9696,125200.0
2014-12-22 14:30:00,30.75,30.75,30.69,30.69,101200.0,23.9696,23.9696,23.9228,23.9228,101200.0
2014-12-22 14:40:00,30.69,30.72,30.69,30.7,43000.0,23.9228,23.9462,23.9228,23.9306,43000.0
2014-12-22 14:50:00,30.7,30.73,30.69,30.72,58000.0,23.9306,23.954,23.9228,23.9462,58000.0
2014-12-22 15:00:00,30.73,30.75,30.73,30.73,58800.0,23.954,23.9696,23.954,23.954,58800.0
2014-12-22 15:10:00,30.73,30.78,30.73,30.78,64200.0,23.954,23.993,23.954,23.993,64200.0
2014-12-22 15:20:00,30.78,30.81,30.77,30.78,77400.0,23.993,24.0164,23.9852,23.993,77400.0
2014-12-22 15:30:00,30.78,30.8,30.77,30.8,189600.0,23.993,24.0086,23.9852,24.0086,189600.0
2014-12-22 15:40:00,30.8,30.82,30.75,30.78,215600.0,24.0086,24.0242,23.9696,23.993,215600.0
2014-12-22 15:50:00,30.77,30.84,30.74,30.83,508600.0,23.9852,24.0398,23.9618,24.032,508600.0
2014-12-23 09:30:00,30.86,30.95,30.77,30.88,128600.0,24.0553,24.1255,23.9852,24.0709,128600.0
2014-12-23 09:40:00,30.88,30.92,30.87,30.88,125800.0,24.0709,24.1021,24.0631,24.0709,125800.0
2014-12-23 09:50:00,30.88,30.88,30.84,30.85,135000.0,24.0709,24.0709,24.0398,24.0475,135000.0
2014-12-23 10:00:00,30.85,30.99,30.85,30.97,74600.0,24.0475,24.1567,24.0475,24.1411,74600.0
2014-12-23 10:10:00,30.98,30.99,30.94,30.95,69000.0,24.1489,24.1567,24.1177,24.1255,69000.0
2014-12-23 10:20:00,30.95,31.04,30.95,31.04,77400.0,24.1255,24.1957,24.1255,24.1957,77400.0
2014-12-23 10:30:00,31.03,31.05,31.0,31.02,60800.0,24.1879,24.2034,24.1645,24.1801,60800.0
2014-12-23 10:40:00,31.01,31.03,31.0,31.02,56600.0,24.1723,24.1879,24.1645,24.1801,56600.0
2014-12-23 10:50:00,31.02,31.03,30.98,31.03,63600.0,24.1801,24.1879,24.1489,24.1879,63600.0
2014-12-23 11:00:00,31.02,31.03,31.0,31.0,64800.0,24.1801,24.1879,24.1645,24.1645,64800.0
2014-12-23 11:10:00,31.0,31.0,30.98,30.99,38400.0,24.1645,24.1645,24.1489,24.1567,38400.0
2014-12-23 11:20:00,30.99,30.99,30.97,30.98,35200.0,24.1567,24.1567,24.1411,24.1489,35200.0
2014-12-23 11:30:00,30.98,31.0,30.98,30.99,54000.0,24.1489,24.1645,24.1489,24.1567,54000.0
2014-12-23 11:40:00,30.99,31.0,30.97,30.98,61400.0,24.1567,24.1645,24.1411,24.1489,61400.0
2014-12-23 11:50:00,30.97,30.98,30.96,30.96,83400.0,24.1411,24.1489,24.1333,24.1333,83400.0
2014-12-23 12:00:00,30.95,30.98,30.94,30.97,66200.0,24.1255,24.1489,24.1177,24.1411,66200.0
2014-12-23 12:10:00,30.98,31.02,30.97,31.02,77600.0,24.1489,24.1801,24.1411,24.1801,77600.0
2014-12-23 12:20:00,31.02,31.04,31.01,31.04,34400.0,24.1801,24.1957,24.1723,24.1957,34400.0
2014-12-23 12:30:00,31.05,31.07,31.04,31.06,43800.0,24.2034,24.219,24.1957,24.2112,43800.0
2014-12-23 12:40:00,31.06,31.08,31.05,31.08,26800.0,24.2112,24.2268,24.2034,24.2268,26800.0
2014-12-23 12:50:00,31.08,31.08,31.05,31.06,32800.0,24.2268,24.2268,24.2034,24.2112,32800.0
2014-12-23 13:00:00,31.06,31.06,31.03,31.05,45600.0,24.2112,24.2112,24.1879,24.2034,45600.0
2014-12-23 13:10:00,31.05,31.08,31.05,31.06,29200.0,24.2034,24.2268,24.2034,24.2112,29200.0
2014-12-23 13:20:00,31.06,31.07,31.03,31.03,75200.0,24.2112,24.219,24.1879,24.1879,75200.0
2014-12-23 13:30:00,31.03,31.04,31.0,31.0,48800.0,24.1879,24.1957,24.1645,24.1645,48800.0
2014-12-23 13:40:00,31.0,31.02,30.99,31.0,26600.0,24.1645,24.1801,24.1567,24.1645,26600.0
2014-12-23 13:50:00,31.0,31.0,30.95,30.95,54800.0,24.1645,24.1645,24.1255,24.1255,54800.0
2014-12-23 14:00:00,30.95,30.99,30.95,30.98,46800.0,24.1255,24.1567,24.1255,24.1489,46800.0
2014-12-23 14:10:00,30.98,30.99,30.95,30.96,56800.0,24.1489,24.1567,24.1255,24.1333,56800.0
2014-12-23 14:20:00,30.95,30.98,30.95,30.97,28400.0,24.1255,24.1489,24.1255,24.1411,28400.0
2014-12-23 14:30:00,30.98,31.01,30.97,31.0,29200.0,24.1489,24.1723,24.1411,24.1645,29200.0
2014-12-23 14:40:00,31.01,31.03,31.0,31.03,33400.0,24.1723,24.1879,24.1645,24.1879,33400.0
2014-12-23 14:50:00,31.03,31.03,31.0,31.03,56000.0,24.1879,24.1879,24.1645,24.1879,56000.0
2014-12-23 15:00:00,31.02,31.03,31.0,31.0,42000.0,24.1801,24.1879,24.1645,24.1645,42000.0
2014-12-23 15:10:00,31.0,31.0,30.97,30.97,44000.0,24.1645,24.1645,24.1411,24.1411,44000.0
2014-12-23 15:20:00,30.98,30.99,30.95,30.98,94400.0,24.1489,24.1567,24.1255,24.1489,94400.0
2014-12-23 15:30:00,30.97,30.98,30.95,30.96,90400.0,24.1411,24.1489,24.1255,24.1333,90400.0
2014-12-23 15:40:00,30.96,30.98,30.93,30.97,141600.0,24.1333,24.1489,24.1099,24.1411,141600.0
2014-12-23 15:50:00,30.97,31.0,30.95,30.97,410000.0,24.1411,24.1645,24.1255,24.1411,410000.0
2014-12-24 09:30:00,31.0,31.05,30.94,30.94,130600.0,24.1645,24.2034,24.1177,24.1177,130600.0
2014-12-24 09:40:00,30.94,30.95,30.84,30.86,74200.0,24.1177,24.1255,24.0398,24.0553,74200.0
2014-12-24 09:50:00,30.86,30.99,30.84,30.98,88000.0,24.0553,24.1567,24.0398,24.1489,88000.0
2014-12-24 10:00:00,30.98,31.06,30.98,31.05,42800.0,24.1489,24.2112,24.1489,24.2034,42800.0
2014-12-24 10:10:00,31.06,31.07,31.0,31.04,49200.0,24.2112,24.219,24.1645,24.1957,49200.0
2014-12-24 10:20:00,31.03,31.09,31.03,31.08,31600.0,24.1879,24.2346,24.1879,24.2268,31600.0
2014-12-24 10:30:00,31.08,31.11,31.07,31.1,59600.0,24.2268,24.2502,24.219,24.2424,59600.0
2014-12-24 10:40:00,31.1,31.11,31.05,31.06,65400.0,24.2424,24.2502,24.2034,24.2112,65400.0
2014-12-24 10:50:00,31.06,31.07,31.01,31.02,96400.0,24.2112,24.219,24.1723,24.1801,96400.0
2014-12-24 11:00:00,31.01,31.05,31.01,31.05,30600.0,24.1723,24.2034,24.1723,24.2034,30600.0
2014-12-24 11:10:00,31.04,31.11,31.04,31.11,53600.0,24.1957,24.2502,24.1957,24.2502,53600.0
2014-12-24 11:20:00,31.11,31.13,31.1,31.12,29400.0,24.2502,24.2658,24.2424,24.258,29400.0
2014-12-24 11:30:00,31.13,31.14,31.1,31.1,37200.0,24.2658,24.2736,24.2424,24.2424,37200.0
2014-12-24 11:40:00,31.1,31.11,31.07,31.1,35800.0,24.2424,24.2502,24.219,24.2424,35800.0
2014-12-24 11:50:00,31.1,31.15,31.09,31.13,53600.0,24.2424,24.2814,24.2346,24.2658,53600.0
2014-12-24 12:00:00,31.13,31.13,31.08,31.1,120400.0,24.2658,24.2658,24.2268,24.2424,120400.0
2014-12-24 12:10:00,31.11,31.13,31.1,31.11,39800.0,24.2502,24.2658,24.2424,24.2502,39800.0
2014-12-24 12:20:00,31.11,31.12,31.07,31.08,27200.0,24.2502,24.258,24.219,24.2268,27200.0
2014-12-24 12:30:00,31.08,31.08,31.03,31.04,31600.0,24.2268,24.2268,24.1879,24.1957,31600.0
2014-12-24 12:40:00,31.04,31.05,31.02,31.04,88400.0,24.1957,24.2034,24.1801,24.1957,88400.0
2014-12-24 12:50:00,31.03,31.04,30.95,30.98,103400.0,24.1879,24.1957,24.1255,24.1489,103400.0
2014-12-26 09:30:00,31.0,31.05,30.95,31.01,101000.0,24.1645,24.2034,24.1255,24.1723,101000.0
2014-12-26 09:40:00,31.01,31.03,30.96,31.02,79800.0,24.1723,24.1879,24.1333,24.1801,79800.0
2014-12-26 09:50:00,31.03,31.05,31.02,31.05,25000.0,24.1879,24.2034,24.1801,24.2034,25000.0
2014-12-26 10:00:00,31.05,31.09,31.01,31.02,67400.0,24.2034,24.2346,24.1723,24.1801,67400.0
2014-12-26 10:10:00,31.02,31.03,30.99,31.0,21600.0,24.1801,24.1879,24.1567,24.1645,21600.0
2014-12-26 10:20:00,31.01,31.03,31.0,31.02,15000.0,24.1723,24.1879,24.1645,24.1801,15000.0
2014-12-26 10:30:00,31.02,31.02,30.98,30.98,36200.0,24.1801,24.1801,24.1489,24.1489,36200.0
2014-12-26 10:40:00,30.98,31.02,30.97,31.01,20600.0,24.1489,24.1801,24.1411,24.1723,20600.0
2014-12-26 10:50:00,31.01,31.02,31.0,31.02,14000.0,24.1723,24.1801,24.1645,24.1801,14000.0
2014-12-26 11:00:00,31.01,31.03,31.0,31.02,7400.0,24.1723,24.1879,24.1645,24.1801,7400.0
2014-12-26 11:10:00,31.02,31.02,31.01,31.01,7600.0,24.1801,24.1801,24.1723,24.1723,7600.0
2014-12-26 11:20:00,31.01,31.06,31.01,31.05,14600.0,24.1723,24.2112,24.1723,24.2034,14600.0
2014-12-26 11:30:00,31.05,31.06,31.05,31.05,16600.0,24.2034,24.2112,24.2034,24.2034,16600.0
2014-12-26 11:40:00,31.05,31.07,31.05,31.06,14000.0,24.2034,24.219,24.2034,24.2112,14000.0
2014-12-26 11:50:00,31.06,31.1,31.06,31.1,26400.0,24.2112,24.2424,24.2112,24.2424,26400.0
2014-12-26 12:00:00,31.1,31.11,31.08,31.1,15400.0,24.2424,24.2502,24.2268,24.2424,15400.0
2014-12-26 12:10:00,31.09,31.09,31.06,31.06,17200.0,24.2346,24.2346,24.2112,24.2112,17200.0
2014-12-26 12:20:00,31.06,31.06,31.05,31.06,12800.0,24.2112,24.2112,24.2034,24.2112,12800.0
2014-12-26 12:30:00,31.06,31.06,31.02,31.02,10200.0,24.2112,24.2112,24.1801,24.1801,10200.0
2014-12-26 12:40:00,31.03,31.04,31.03,31.03,9600.0,24.1879,24.1957,24.1879,24.1879,9600.0
2014-12-26 12:50:00,31.04,31.04,31.02,31.03,12200.0,24.1957,24.1957,24.1801,24.1879,12200.0
2014-12-26 13:00:00,31.04,31.04,31.02,31.03,30800.0,24.1957,24.1957,24.1801,24.1879,30800.0
2014-12-26 13:10:00,31.03,31.03,31.01,31.02,15200.0,24.1879,24.1879,24.1723,24.1801,15200.0
2014-12-26 13:20:00,31.02,31.04,30.99,30.99,47800.0,24.1801,24.1957,24.1567,24.1567,47800.0
2014-12-26 13:30:00,31.0,31.01,30.98,31.01,18800.0,24.1645,24.1723,24.1489,24.1723,18800.0
2014-12-26 13:40:00,31.02,31.03,31.01,31.03,28200.0,24.1801,24.1879,24.1723,24.1879,28200.0
2014-12-26 13:50:00,31.03,31.04,31.0,31.02,50000.0,24.1879,24.1957,24.1645,24.1801,50000.0
2014-12-26 14:00:00,31.02,31.06,31.02,31.04,64000.0,24.1801,24.2112,24.1801,24.1957,64000.0
2014-12-26 14:10:00,31.04,31.04,31.02,31.02,36800.0,24.1957,24.1957,24.1801,24.1801,36800.0
2014-12-26 14:20:00,31.02,31.02,31.0,31.01,15400.0,24.1801,24.1801,24.1645,24.1723,15400.0
2014-12-26 14:30:00,31.01,31.04,31.0,31.03,36000.0,24.1723,24.1957,24.1645,24.1879,36000.0
2014-12-26 14:40:00,31.04,31.06,31.04,31.05,28800.0,24.1957,24.2112,24.1957,24.2034,28800.0
2014-12-26 14:50:00,31.05,31.07,31.05,31.07,22600.0,24.2034,24.219,24.2034,24.219,22600.0
2014-12-26 15:00:00,31.07,31.07,31.03,31.03,17800.0,24.219,24.219,24.1879,24.1879,17800.0
2014-12-26 15:10:00,31.04,31.06,31.04,31.05,26000.0,24.1957,24.2112,24.1957,24.2034,26000.0
2014-12-26 15:20:00,31.05,31.05,31.01,31.01,27600.0,24.2034,24.2034,24.1723,24.1723,27600.0
2014-12-26 15:30:00,31.01,31.04,31.01,31.03,39800.0,24.1723,24.1957,24.1723,24.1879,39800.0
2014-12-26 15:40:00,31.03,31.04,31.0,31.0,126800.0,24.1879,24.1957,24.1645,24.1645,126800.0
2014-12-26 15:50:00,31.0,31.0,30.96,30.97,146400.0,24.1645,24.1645,24.1333,24.1411,146400.0
2014-12-29 09:30:00,30.96,31.02,30.86,31.02,115400.0,24.1333,24.1801,24.0553,24.1801,115400.0
2014-12-29 09:40:00,31.03,31.16,31.02,31.14,51400.0,24.1879,24.2892,24.1801,24.2736,51400.0
2014-12-29 09:50:00,31.15,31.2,31.13,31.18,41800.0,24.2814,24.3204,24.2658,24.3048,41800.0
2014-12-29 10:00:00,31.18,31.23,31.17,31.22,49600.0,24.3048,24.3438,24.297,24.336,49600.0
2014-12-29 10:10:00,31.21,31.22,31.16,31.17,36400.0,24.3282,24.336,24.2892,24.297,36400.0
2014-12-29 10:20:00,31.17,31.2,31.16,31.19,80800.0,24.297,24.3204,24.2892,24.3126,80800.0
2014-12-29 10:30:00,31.2,31.21,31.17,31.18,61400.0,24.3204,24.3282,24.297,24.3048,61400.0
2014-12-29 10:40:00,31.18,31.19,31.11,31.11,60200.0,24.3048,24.3126,24.2502,24.2502,60200.0
2014-12-29 10:50:00,31.11,31.15,31.1,31.14,38200.0,24.2502,24.2814,24.2424,24.2736,38200.0
2014-12-29 11:00:00,31.14,31.15,31.11,31.14,20000.0,24.2736,24.2814,24.2502,24.2736,20000.0
2014-12-29 11:10:00,31.14,31.14,31.11,31.11,38600.0,24.2736,24.2736,24.2502,24.2502,38600.0
2014-12-29 11:20:00,31.11,31.11,31.06,31.06,32200.0,24.2502,24.2502,24.2112,24.2112,32200.0
2014-12-29 11:30:00,31.07,31.12,31.07,31.11,35800.0,24.219,24.258,24.219,24.2502,35800.0
2014-12-29 11:40:00,31.1,31.12,31.1,31.12,34000.0,24.2424,24.258,24.2424,24.258,34000.0
2014-12-29 11:50:00,31.12,31.14,31.11,31.13,34800.0,24.258,24.2736,24.2502,24.2658,34800.0
2014-12-29 12:00:00,31.14,31.19,31.14,31.18,36000.0,24.2736,24.3126,24.2736,24.3048,36000.0
2014-12-29 12:10:00,31.18,31.2,31.13,31.14,32000.0,24.3048,24.3204,24.2658,24.2736,32000.0
2014-12-29 12:20:00,31.14,31.15,31.1,31.1,22400.0,24.2736,24.2814,24.2424,24.2424,22400.0
2014-12-29 12:30:00,31.1,31.16,31.1,31.14,89600.0,24.2424,24.2892,24.2424,24.2736,89600.0
2014-12-29 12:40:00,31.13,31.15,31.1,31.1,30400.0,24.2658,24.2814,24.2424,24.2424,30400.0
2014-12-29 12:50:00,31.11,31.11,31.08,31.08,13200.0,24.2502,24.2502,24.2268,24.2268,13200.0
2014-12-29 13:00:00,31.09,31.09,31.07,31.08,31600.0,24.2346,24.2346,24.219,24.2268,31600.0
2014-12-29 13:10:00,31.08,31.12,31.08,31.11,41200.0,24.2268,24.258,24.2268,24.2502,41200.0
2014-12-29 13:20:00,31.11,31.12,31.1,31.1,30600.0,24.2502,24.258,24.2424,24.2424,30600.0
2014-12-29 13:30:00,31.1,31.11,31.08,31.08,18600.0,24.2424,24.2502,24.2268,24.2268,18600.0
2014-12-29 13:40:00,31.08,31.08,31.07,31.07,9000.0,24.2268,24.2268,24.219,24.219,9000.0
2014-12-29 13:50:00,31.07,31.08,31.05,31.05,44000.0,24.219,24.2268,24.2034,24.2034,44000.0
2014-12-29 14:00:00,31.06,31.06,31.04,31.04,46400.0,24.2112,24.2112,24.1957,24.1957,46400.0
2014-12-29 14:10:00,31.04,31.05,31.03,31.03,51200.0,24.1957,24.2034,24.1879,24.1879,51200.0
2014-12-29 14:20:00,31.03,31.06,31.02,31.06,66000.0,24.1879,24.2112,24.1801,24.2112,66000.0
2014-12-29 14:30:00,31.06,31.07,31.05,31.06,26000.0,24.2112,24.219,24.2034,24.2112,26000.0
2014-12-29 14:40:00,31.06,31.07,31.05,31.07,27000.0,24.2112,24.219,24.2034,24.219,27000.0
2014-12-29 14:50:00,31.06,31.07,31.05,31.05,28400.0,24.2112,24.219,24.2034,24.2034,28400.0
2014-12-29 15:00:00,31.05,31.06,31.05,31.06,44600.0,24.2034,24.2112,24.2034,24.2112,44600.0
2014-12-29 15:10:00,31.07,31.07,31.05,31.06,33200.0,24.219,24.219,24.2034,24.2112,33200.0
2014-12-29 15:20:00,31.06,31.07,31.05,31.06,65000.0,24.2112,24.219,24.2034,24.2112,65000.0
2014-12-29 15:30:00,31.06,31.06,31.03,31.05,65200.0,24.2112,24.2112,24.1879,24.2034,65200.0
2014-12-29 15:40:00,31.05,31.08,31.03,31.04,114800.0,24.2034,24.2268,24.1879,24.1957,114800.0
2014-12-29 15:50:00,31.04,31.04,31.0,31.0,132400.0,24.1957,24.1957,24.1645,24.1645,132400.0
2014-12-30 09:30:00,30.88,30.95,30.81,30.93,81000.0,24.0709,24.1255,24.0164,24.1099,81000.0
2014-12-30 09:40:00,30.92,30.92,30.85,30.89,76000.0,24.1021,24.1021,24.0475,24.0787,76000.0
2014-12-30 09:50:00,30.89,30.93,30.84,30.93,59600.0,24.0787,24.1099,24.0398,24.1099,59600.0
2014-12-30 10:00:00,30.93,30.96,30.91,30.93,37800.0,24.1099,24.1333,24.0943,24.1099,37800.0
2014-12-30 10:10:00,30.93,30.95,30.92,30.95,20600.0,24.1099,24.1255,24.1021,24.1255,20600.0
2014-12-30 10:20:00,30.96,30.99,30.96,30.98,27600.0,24.1333,24.1567,24.1333,24.1489,27600.0
2014-12-30 10:30:00,30.97,30.99,30.96,30.99,40600.0,24.1411,24.1567,24.1333,24.1567,40600.0
2014-12-30 10:40:00,30.99,31.02,30.99,31.02,40600.0,24.1567,24.1801,24.1567,24.1801,40600.0
2014-12-30 10:50:00,31.03,31.03,31.0,31.01,46800.0,24.1879,24.1879,24.1645,24.1723,46800.0
2014-12-30 11:00:00,31.01,31.02,30.98,31.0,40200.0,24.1723,24.1801,24.1489,24.1645,40200.0
2014-12-30 11:10:00,31.0,31.0,30.97,31.0,44000.0,24.1645,24.1645,24.1411,24.1645,44000.0
2014-12-30 11:20:00,31.0,31.03,31.0,31.01,27800.0,24.1645,24.1879,24.1645,24.1723,27800.0
2014-12-30 11:30:00,31.0,31.02,30.99,31.02,28600.0,24.1645,24.1801,24.1567,24.1801,28600.0
2014-12-30 11:40:00,31.02,31.04,31.0,31.03,26800.0,24.1801,24.1957,24.1645,24.1879,26800.0
2014-12-30 11:50:00,31.03,31.04,31.02,31.03,19000.0,24.1879,24.1957,24.1801,24.1879,19000.0
2014-12-30 12:00:00,31.03,31.06,31.02,31.06,18200.0,24.1879,24.2112,24.1801,24.2112,18200.0
2014-12-30 12:10:00,31.06,31.08,31.05,31.05,30400.0,24.2112,24.2268,24.2034,24.2034,30400.0
2014-12-30 12:20:00,31.05,31.06,31.03,31.05,23000.0,24.2034,24.2112,24.1879,24.2034,23000.0
2014-12-30 12:30:00,31.06,31.08,31.05,31.08,38200.0,24.2112,24.2268,24.2034,24.2268,38200.0
2014-12-30 12:40:00,31.08,31.11,31.07,31.1,23400.0,24.2268,24.2502,24.219,24.2424,23400.0
2014-12-30 12:50:00,31.1,31.11,31.09,31.09,17200.0,24.2424,24.2502,24.2346,24.2346,17200.0
2014-12-30 13:00:00,31.09,31.09,31.07,31.08,35000.0,24.2346,24.2346,24.219,24.2268,35000.0
2014-12-30 13:10:00,31.08,31.14,31.08,31.13,21200.0,24.2268,24.2736,24.2268,24.2658,21200.0
2014-12-30 13:20:00,31.14,31.15,31.11,31.11,24600.0,24.2736,24.2814,24.2502,24.2502,24600.0
2014-12-30 13:30:00,31.11,31.12,31.07,31.07,24000.0,24.2502,24.258,24.219,24.219,24000.0
2014-12-30 13:40:00,31.07,31.09,31.03,31.09,34800.0,24.219,24.2346,24.1879,24.2346,34800.0
2014-12-30 13:50:00,31.09,31.09,31.05,31.05,22400.0,24.2346,24.2346,24.2034,24.2034,22400.0
2014-12-30 14:00:00,31.05,31.08,31.04,31.06,26400.0,24.2034,24.2268,24.1957,24.2112,26400.0
2014-12-30 14:10:00,31.06,31.07,31.04,31.04,27200.0,24.2112,24.219,24.1957,24.1957,27200.0
2014-12-30 14:20:00,31.04,31.04,31.0,31.01,23800.0,24.1957,24.1957,24.1645,24.1723,23800.0
2014-12-30 14:30:00,31.01,31.03,31.01,31.03,16200.0,24.1723,24.1879,24.1723,24.1879,16200.0
2014-12-30 14:40:00,31.03,31.05,31.02,31.03,21600.0,24.1879,24.2034,24.1801,24.1879,21600.0
2014-12-30 14:50:00,31.03,31.03,31.02,31.02,20000.0,24.1879,24.1879,24.1801,24.1801,20000.0
2014-12-30 15:00:00,31.03,31.04,31.01,31.03,24800.0,24.1879,24.1957,24.1723,24.1879,24800.0
2014-12-30 15:10:00,31.03,31.03,31.0,31.01,39400.0,24.1879,24.1879,24.1645,24.1723,39400.0
2014-12-30 15:20:00,31.01,31.02,31.01,31.01,34000.0,24.1723,24.1801,24.1723,24.1723,34000.0
2014-12-30 15:30:00,31.02,31.05,31.01,31.05,66400.0,24.1801,24.2034,24.1723,24.2034,66400.0
2014-12-30 15:40:00,31.05,31.05,31.02,31.03,107400.0,24.2034,24.2034,24.1801,24.1879,107400.0
2014-12-30 15:50:00,31.03,31.03,30.99,30.99,138200.0,24.1879,24.1879,24.1567,24.1567,138200.0
2014-12-31 09:30:00,31.03,31.09,31.03,31.08,106400.0,24.1879,24.2346,24.1879,24.2268,106400.0
2014-12-31 09:40:00,31.07,31.08,30.94,30.97,74000.0,24.219,24.2268,24.1177,24.1411,74000.0
2014-12-31 09:50:00,30.97,31.0,30.96,31.0,23600.0,24.1411,24.1645,24.1333,24.1645,23600.0
2014-12-31 10:00:00,31.0,31.06,30.97,31.05,27800.0,24.1645,24.2112,24.1411,24.2034,27800.0
2014-12-31 10:10:00,31.05,31.05,31.0,31.02,57000.0,24.2034,24.2034,24.1645,24.1801,57000.0
2014-12-31 10:20:00,31.02,31.03,30.99,30.99,84800.0,24.1801,24.1879,24.1567,24.1567,84800.0
2014-12-31 10:30:00,30.99,31.04,30.99,31.01,24000.0,24.1567,24.1957,24.1567,24.1723,24000.0
2014-12-31 10:40:00,31.02,31.05,31.01,31.03,31000.0,24.1801,24.2034,24.1723,24.1879,31000.0
2014-12-31 10:50:00,31.03,31.03,31.01,31.01,20600.0,24.1879,24.1879,24.1723,24.1723,20600.0
2014-12-31 11:00:00,31.01,31.02,30.97,30.98,31800.0,24.1723,24.1801,24.1411,24.1489,31800.0
2014-12-31 11:10:00,30.98,30.98,30.94,30.95,35800.0,24.1489,24.1489,24.1177,24.1255,35800.0
2014-12-31 11:20:00,30.95,30.95,30.92,30.92,47800.0,24.1255,24.1255,24.1021,24.1021,47800.0
2014-12-31 11:30:00,30.92,30.93,30.9,30.92,32600.0,24.1021,24.1099,24.0865,24.1021,32600.0
2014-12-31 11:40:00,30.92,30.93,30.89,30.9,26600.0,24.1021,24.1099,24.0787,24.0865,26600.0
2014-12-31 11:50:00,30.9,30.9,30.87,30.87,43600.0,24.0865,24.0865,24.0631,24.0631,43600.0
2014-12-31 12:00:00,30.87,30.87,30.78,30.86,56200.0,24.0631,24.0631,23.993,24.0553,56200.0
2014-12-31 12:10:00,30.86,30.86,30.82,30.83,32600.0,24.0553,24.0553,24.0242,24.032,32600.0
2014-12-31 12:20:00,30.83,30.83,30.75,30.8,38200.0,24.032,24.032,23.9696,24.0086,38200.0
2014-12-31 12:30:00,30.79,30.82,30.75,30.77,62800.0,24.0008,24.0242,23.9696,23.9852,62800.0
2014-12-31 12:40:00,30.77,30.79,30.75,30.78,27600.0,23.9852,24.0008,23.9696,23.993,27600.0
2014-12-31 12:50:00,30.78,30.8,30.75,30.79,27200.0,23.993,24.0086,23.9696,24.0008,27200.0
2014-12-31 13:00:00,30.79,30.84,30.77,30.82,70400.0,24.0008,24.0398,23.9852,24.0242,70400.0
2014-12-31 13:10:00,30.82,30.84,30.8,30.82,18800.0,24.0242,24.0398,24.0086,24.0242,18800.0
2014-12-31 13:20:00,30.83,30.83,30.8,30.83,27200.0,24.032,24.032,24.0086,24.032,27200.0
2014-12-31 13:30:00,30.84,30.84,30.81,30.82,27600.0,24.0398,24.0398,24.0164,24.0242,27600.0
2014-12-31 13:40:00,30.83,30.86,30.82,30.86,46400.0,24.032,24.0553,24.0242,24.0553,46400.0
2014-12-31 13:50:00,30.85,30.86,30.76,30.79,51400.0,24.0475,24.0553,23.9774,24.0008,51400.0
2014-12-31 14:00:00,30.79,30.8,30.75,30.76,20200.0,24.0008,24.0086,23.9696,23.9774,20200.0
2014-12-31 14:10:00,30.76,30.76,30.7,30.72,42200.0,23.9774,23.9774,23.9306,23.9462,42200.0
2014-12-31 14:20:00,30.71,30.72,30.67,30.7,89400.0,23.9384,23.9462,23.9072,23.9306,89400.0
2014-12-31 14:30:00,30.69,30.73,30.67,30.67,35000.0,23.9228,23.954,23.9072,23.9072,35000.0
2014-12-31 14:40:00,30.67,30.68,30.64,30.67,80600.0,23.9072,23.915,23.8839,23.9072,80600.0
2014-12-31 14:50:00,30.66,30.71,30.66,30.69,32600.0,23.8994,23.9384,23.8994,23.9228,32600.0
2014-12-31 15:00:00,30.68,30.7,30.65,30.7,50600.0,23.915,23.9306,23.8916,23.9306,50600.0
2014-12-31 15:10:00,30.7,30.75,30.67,30.75,85400.0,23.9306,23.9696,23.9072,23.9696,85400.0
2014-12-31 15:20:00,30.75,30.78,30.73,30.75,70600.0,23.9696,23.993,23.954,23.9696,70600.0
2014-12-31 15:30:00,30.76,30.77,30.7,30.71,83000.0,23.9774,23.9852,23.9306,23.9384,83000.0
2014-12-31 15:40:00,30.71,30.71,30.58,30.58,221200.0,23.9384,23.9384,23.8371,23.8371,221200.0
2014-12-31 15:50:00,30.58,30.6,30.53,30.55,388000.0,23.8371,23.8527,23.7981,23.8137,388000.0
2015-01-02 09:30:00,30.75,30.81,30.65,30.65,133800.0,23.9696,24.0164,23.8916,23.8916,133800.0
2015-01-02 09:40:00,30.65,30.66,30.53,30.54,92600.0,23.8916,23.8994,23.7981,23.8059,92600.0
2015-01-02 09:50:00,30.54,30.66,30.53,30.65,47000.0,23.8059,23.8994,23.7981,23.8916,47000.0
2015-01-02 10:00:00,30.63,30.65,30.58,30.61,62600.0,23.8761,23.8916,23.8371,23.8605,62600.0
2015-01-02 10:10:00,30.61,30.64,30.58,30.58,32600.0,23.8605,23.8839,23.8371,23.8371,32600.0
2015-01-02 10:20:00,30.58,30.61,30.57,30.61,31400.0,23.8371,23.8605,23.8293,23.8605,31400.0
2015-01-02 10:30:00,30.61,30.63,30.53,30.53,31000.0,23.8605,23.8761,23.7981,23.7981,31000.0
2015-01-02 10:40:00,30.53,30.53,30.43,30.47,66600.0,23.7981,23.7981,23.7202,23.7513,66600.0
2015-01-02 10:50:00,30.47,30.52,30.45,30.5,78000.0,23.7513,23.7903,23.7357,23.7747,78000.0
2015-01-02 11:00:00,30.49,30.49,30.4,30.42,39000.0,23.7669,23.7669,23.6968,23.7124,39000.0
2015-01-02 11:10:00,30.43,30.43,30.37,30.39,28400.0,23.7202,23.7202,23.6734,23.689,28400.0
2015-01-02 11:20:00,30.39,30.44,30.36,30.41,40800.0,23.689,23.728,23.6656,23.7046,40800.0
2015-01-02 11:30:00,30.42,30.45,30.39,30.41,53600.0,23.7124,23.7357,23.689,23.7046,53600.0
2015-01-02 11:40:00,30.41,30.42,30.38,30.41,42400.0,23.7046,23.7124,23.6812,23.7046,42400.0
2015-01-02 11:50:00,30.41,30.44,30.38,30.44,58000.0,23.7046,23.728,23.6812,23.728,58000.0
2015-01-02 12:00:00,30.44,30.53,30.43,30.52,29800.0,23.728,23.7981,23.7202,23.7903,29800.0
2015-01-02 12:10:00,30.52,30.53,30.47,30.5,28200.0,23.7903,23.7981,23.7513,23.7747,28200.0
2015-01-02 12:20:00,30.49,30.52,30.49,30.5,51200.0,23.7669,23.7903,23.7669,23.7747,51200.0
2015-01-02 12:30:00,30.5,30.51,30.48,30.51,44400.0,23.7747,23.7825,23.7591,23.7825,44400.0
2015-01-02 12:40:00,30.52,30.52,30.45,30.46,29400.0,23.7903,23.7903,23.7357,23.7435,29400.0
2015-01-02 12:50:00,30.46,30.49,30.44,30.45,29400.0,23.7435,23.7669,23.728,23.7357,29400.0
2015-01-02 13:00:00,30.45,30.49,30.45,30.46,16000.0,23.7357,23.7669,23.7357,23.7435,16000.0
2015-01-02 13:10:00,30.47,30.47,30.43,30.43,19800.0,23.7513,23.7513,23.7202,23.7202,19800.0
2015-01-02 13:20:00,30.43,30.46,30.39,30.39,54000.0,23.7202,23.7435,23.689,23.689,54000.0
2015-01-02 13:30:00,30.39,30.4,30.35,30.36,27000.0,23.689,23.6968,23.6578,23.6656,27000.0
2015-01-02 13:40:00,30.36,30.39,30.34,30.34,29400.0,23.6656,23.689,23.65,23.65,29400.0
2015-01-02 13:50:00,30.34,30.39,30.33,30.38,95600.0,23.65,23.689,23.6422,23.6812,95600.0
2015-01-02 14:00:00,30.38,30.43,30.38,30.41,33400.0,23.6812,23.7202,23.6812,23.7046,33400.0
2015-01-02 14:10:00,30.42,30.44,30.4,30.4,19800.0,23.7124,23.728,23.6968,23.6968,19800.0
2015-01-02 14:20:00,30.4,30.48,30.39,30.43,32200.0,23.6968,23.7591,23.689,23.7202,32200.0
2015-01-02 14:30:00,30.43,30.48,30.43,30.48,30800.0,23.7202,23.7591,23.7202,23.7591,30800.0
2015-01-02 14:40:00,30.48,30.52,30.48,30.52,44000.0,23.7591,23.7903,23.7591,23.7903,44000.0
2015-01-02 14:50:00,30.53,30.54,30.49,30.5,38200.0,23.7981,23.8059,23.7669,23.7747,38200.0
2015-01-02 15:00:00,30.5,30.5,30.46,30.46,51200.0,23.7747,23.7747,23.7435,23.7435,51200.0
2015-01-02 15:10:00,30.47,30.47,30.41,30.45,62600.0,23.7513,23.7513,23.7046,23.7357,62600.0
2015-01-02 15:20:00,30.46,30.53,30.46,30.5,46800.0,23.7435,23.7981,23.7435,23.7747,46800.0
2015-01-02 15:30:00,30.5,30.53,30.49,30.51,68000.0,23.7747,23.7981,23.7669,23.7825,68000.0
2015-01-02 15:40:00,30.51,30.61,30.51,30.6,190800.0,23.7825,23.8605,23.7825,23.8527,190800.0
2015-01-02 15:50:00,30.6,30.6,30.53,30.53,234000.0,23.8527,23.8527,23.7981,23.7981,234000.0
2015-01-05 09:30:00,30.22,30.28,30.11,30.11,148200.0,23.5565,23.6032,23.4707,23.4707,148200.0
2015-01-05 09:40:00,30.11,30.11,30.0,30.0,77000.0,23.4707,23.4707,23.385,23.385,77000.0
2015-01-05 09:50:00,30.01,30.06,29.89,29.91,77600.0,23.3928,23.4317,23.2992,23.3148,77600.0
2015-01-05 10:00:00,29.91,30.07,29.89,30.0,84400.0,23.3148,23.4395,23.2992,23.385,84400.0
2015-01-05 10:10:00,30.0,30.01,29.94,29.96,93400.0,23.385,23.3928,23.3382,23.3538,93400.0
2015-01-05 10:20:00,29.96,30.0,29.95,29.96,74400.0,23.3538,23.385,23.346,23.3538,74400.0
2015-01-05 10:30:00,29.95,29.97,29.86,29.88,130400.0,23.346,23.3616,23.2758,23.2914,130400.0
2015-01-05 10:40:00,29.88,29.95,29.88,29.94,99000.0,23.2914,23.346,23.2914,23.3382,99000.0
2015-01-05 10:50:00,29.95,29.95,29.89,29.89,77600.0,23.346,23.346,23.2992,23.2992,77600.0
2015-01-05 11:00:00,29.89,29.9,29.85,29.86,108200.0,23.2992,23.307,23.268,23.2758,108200.0
2015-01-05 11:10:00,29.85,29.85,29.79,29.8,78000.0,23.268,23.268,23.2213,23.2291,78000.0
2015-01-05 11:20:00,29.8,29.84,29.79,29.81,67600.0,23.2291,23.2603,23.2213,23.2369,67600.0
2015-01-05 11:30:00,29.8,29.84,29.79,29.83,71800.0,23.2291,23.2603,23.2213,23.2525,71800.0
2015-01-05 11:40:00,29.83,29.92,29.83,29.9,72600.0,23.2525,23.3226,23.2525,23.307,72600.0
2015-01-05 11:50:00,29.91,29.95,29.89,29.9,47200.0,23.3148,23.346,23.2992,23.307,47200.0
2015-01-05 12:00:00,29.91,29.92,29.85,29.85,82600.0,23.3148,23.3226,23.268,23.268,82600.0
2015-01-05 12:10:00,29.85,29.86,29.83,29.84,62600.0,23.268,23.2758,23.2525,23.2603,62600.0
2015-01-05 12:20:00,29.84,29.86,29.75,29.76,68000.0,23.2603,23.2758,23.1901,23.1979,68000.0
2015-01-05 12:30:00,29.76,29.81,29.75,29.81,59400.0,23.1979,23.2369,23.1901,23.2369,59400.0
2015-01-05 12:40:00,29.81,29.83,29.79,29.79,83800.0,23.2369,23.2525,23.2213,23.2213,83800.0
2015-01-05 12:50:00,29.79,29.79,29.71,29.75,82600.0,23.2213,23.2213,23.1589,23.1901,82600.0
2015-01-05 13:00:00,29.75,29.77,29.74,29.76,37800.0,23.1901,23.2057,23.1823,23.1979,37800.0
2015-01-05 13:10:00,29.76,29.76,29.68,29.7,50800.0,23.1979,23.1979,23.1355,23.1511,50800.0
2015-01-05 13:20:00,29.7,29.71,29.68,29.7,59400.0,23.1511,23.1589,23.1355,23.1511,59400.0
2015-01-05 13:30:00,29.7,29.75,29.7,29.72,95200.0,23.1511,23.1901,23.1511,23.1667,95200.0
2015-01-05 13:40:00,29.72,29.75,29.7,29.72,60000.0,23.1667,23.1901,23.1511,23.1667,60000.0
2015-01-05 13:50:00,29.72,29.75,29.71,29.74,96000.0,23.1667,23.1901,23.1589,23.1823,96000.0
2015-01-05 14:00:00,29.74,29.74,29.67,29.71,102000.0,23.1823,23.1823,23.1277,23.1589,102000.0
2015-01-05 14:10:00,29.7,29.73,29.67,29.69,72800.0,23.1511,23.1745,23.1277,23.1433,72800.0
2015-01-05 14:20:00,29.7,29.74,29.67,29.68,61200.0,23.1511,23.1823,23.1277,23.1355,61200.0
2015-01-05 14:30:00,29.68,29.7,29.66,29.69,55200.0,23.1355,23.1511,23.1199,23.1433,55200.0
2015-01-05 14:40:00,29.69,29.7,29.62,29.68,152000.0,23.1433,23.1511,23.0888,23.1355,152000.0
2015-01-05 14:50:00,29.68,29.68,29.64,29.66,68000.0,23.1355,23.1355,23.1044,23.1199,68000.0
2015-01-05 15:00:00,29.66,29.72,29.64,29.7,90400.0,23.1199,23.1667,23.1044,23.1511,90400.0
2015-01-05 15:10:00,29.7,29.75,29.68,29.75,122000.0,23.1511,23.1901,23.1355,23.1901,122000.0
2015-01-05 15:20:00,29.75,29.78,29.72,29.73,141200.0,23.1901,23.2135,23.1667,23.1745,141200.0
2015-01-05 15:30:00,29.74,29.8,29.74,29.79,153800.0,23.1823,23.2291,23.1823,23.2213,153800.0
2015-01-05 15:40:00,29.79,29.82,29.71,29.76,258000.0,23.2213,23.2447,23.1589,23.1979,258000.0
2015-01-05 15:50:00,29.76,29.82,29.72,29.74,401000.0,23.1979,23.2447,23.1667,23.1823,401000.0
2015-01-06 09:30:00,29.71,29.74,29.5,29.5,132400.0,23.1589,23.1823,22.9952,22.9952,132400.0
2015-01-06 09:40:00,29.5,29.61,29.45,29.59,85000.0,22.9952,23.081,22.9562,23.0654,85000.0
2015-01-06 09:50:00,29.59,29.63,29.57,29.61,128800.0,23.0654,23.0966,23.0498,23.081,128800.0
2015-01-06 10:00:00,29.61,29.64,29.58,29.61,175600.0,23.081,23.1044,23.0576,23.081,175600.0
2015-01-06 10:10:00,29.61,29.73,29.6,29.69,103600.0,23.081,23.1745,23.0732,23.1433,103600.0
2015-01-06 10:20:00,29.7,29.78,29.7,29.75,74600.0,23.1511,23.2135,23.1511,23.1901,74600.0
2015-01-06 10:30:00,29.75,29.75,29.67,29.68,60600.0,23.1901,23.1901,23.1277,23.1355,60600.0
2015-01-06 10:40:00,29.68,29.73,29.62,29.62,130000.0,23.1355,23.1745,23.0888,23.0888,130000.0
2015-01-06 10:50:00,29.61,29.66,29.61,29.65,129200.0,23.081,23.1199,23.081,23.1121,129200.0
2015-01-06 11:00:00,29.65,29.66,29.58,29.63,166800.0,23.1121,23.1199,23.0576,23.0966,166800.0
2015-01-06 11:10:00,29.63,29.68,29.59,29.6,227800.0,23.0966,23.1355,23.0654,23.0732,227800.0
2015-01-06 11:20:00,29.6,29.65,29.56,29.58,176200.0,23.0732,23.1121,23.042,23.0576,176200.0
2015-01-06 11:30:00,29.58,29.61,29.48,29.49,165800.0,23.0576,23.081,22.9796,22.9874,165800.0
2015-01-06 11:40:00,29.49,29.52,29.46,29.48,91000.0,22.9874,23.0108,22.964,22.9796,91000.0
2015-01-06 11:50:00,29.48,29.51,29.43,29.48,92200.0,22.9796,23.003,22.9407,22.9796,92200.0
2015-01-06 12:00:00,29.48,29.49,29.4,29.43,112200.0,22.9796,22.9874,22.9173,22.9407,112200.0
2015-01-06 12:10:00,29.43,29.47,29.4,29.45,106600.0,22.9407,22.9718,22.9173,22.9562,106600.0
2015-01-06 12:20:00,29.45,29.52,29.44,29.51,116200.0,22.9562,23.0108,22.9485,23.003,116200.0
2015-01-06 12:30:00,29.51,29.58,29.5,29.58,109200.0,23.003,23.0576,22.9952,23.0576,109200.0
2015-01-06 12:40:00,29.58,29.61,29.5,29.52,76400.0,23.0576,23.081,22.9952,23.0108,76400.0
2015-01-06 12:50:00,29.52,29.57,29.52,29.55,43000.0,23.0108,23.0498,23.0108,23.0342,43000.0
2015-01-06 13:00:00,29.56,29.56,29.49,29.49,73400.0,23.042,23.042,22.9874,22.9874,73400.0
2015-01-06 13:10:00,29.48,29.5,29.43,29.48,148600.0,22.9796,22.9952,22.9407,22.9796,148600.0
2015-01-06 13:20:00,29.48,29.5,29.45,29.47,78800.0,22.9796,22.9952,22.9562,22.9718,78800.0
2015-01-06 13:30:00,29.46,29.53,29.43,29.52,135200.0,22.964,23.0186,22.9407,23.0108,135200.0
2015-01-06 13:40:00,29.51,29.53,29.49,29.53,89400.0,23.003,23.0186,22.9874,23.0186,89400.0
2015-01-06 13:50:00,29.53,29.58,29.5,29.58,161200.0,23.0186,23.0576,22.9952,23.0576,161200.0
2015-01-06 14:00:00,29.59,29.65,29.58,29.59,79600.0,23.0654,23.1121,23.0576,23.0654,79600.0
2015-01-06 14:10:00,29.59,29.59,29.56,29.59,79600.0,23.0654,23.0654,23.042,23.0654,79600.0
2015-01-06 14:20:00,29.59,29.66,29.59,29.66,155000.0,23.0654,23.1199,23.0654,23.1199,155000.0
2015-01-06 14:30:00,29.65,29.66,29.58,29.6,69000.0,23.1121,23.1199,23.0576,23.0732,69000.0
2015-01-06 14:40:00,29.6,29.66,29.57,29.63,82400.0,23.0732,23.1199,23.0498,23.0966,82400.0
2015-01-06 14:50:00,29.61,29.65,29.58,29.58,84600.0,23.081,23.1121,23.0576,23.0576,84600.0
2015-01-06 15:00:00,29.57,29.58,29.53,29.55,95000.0,23.0498,23.0576,23.0186,23.0342,95000.0
2015-01-06 15:10:00,29.55,29.63,29.53,29.62,96600.0,23.0342,23.0966,23.0186,23.0888,96600.0
2015-01-06 15:20:00,29.61,29.68,29.59,29.66,115400.0,23.081,23.1355,23.0654,23.1199,115400.0
2015-01-06 15:30:00,29.66,29.66,29.55,29.55,175800.0,23.1199,23.1199,23.0342,23.0342,175800.0
2015-01-06 15:40:00,29.55,29.64,29.53,29.59,222600.0,23.0342,23.1044,23.0186,23.0654,222600.0
2015-01-06 15:50:00,29.59,29.61,29.46,29.48,428400.0,23.0654,23.081,22.964,22.9796,428400.0
2015-01-07 09:30:00,29.73,29.74,29.63,29.67,136000.0,23.1745,23.1823,23.0966,23.1277,136000.0
2015-01-07 09:40:00,29.67,29.84,29.66,29.81,110800.0,23.1277,23.2603,23.1199,23.2369,110800.0
2015-01-07 09:50:00,29.82,29.93,29.8,29.93,92200.0,23.2447,23.3304,23.2291,23.3304,92200.0
2015-01-07 10:00:00,29.93,29.98,29.89,29.92,116200.0,23.3304,23.3694,23.2992,23.3226,116200.0
2015-01-07 10:10:00,29.91,29.92,29.86,29.87,100400.0,23.3148,23.3226,23.2758,23.2836,100400.0
2015-01-07 10:20:00,29.86,29.88,29.78,29.8,67000.0,23.2758,23.2914,23.2135,23.2291,67000.0
2015-01-07 10:30:00,29.8,29.8,29.71,29.72,67200.0,23.2291,23.2291,23.1589,23.1667,67200.0
2015-01-07 10:40:00,29.7,29.75,29.65,29.75,62600.0,23.1511,23.1901,23.1121,23.1901,62600.0
2015-01-07 10:50:00,29.75,29.77,29.71,29.72,65600.0,23.1901,23.2057,23.1589,23.1667,65600.0
2015-01-07 11:00:00,29.72,29.75,29.65,29.66,62600.0,23.1667,23.1901,23.1121,23.1199,62600.0
2015-01-07 11:10:00,29.66,29.68,29.64,29.67,71600.0,23.1199,23.1355,23.1044,23.1277,71600.0
2015-01-07 11:20:00,29.67,29.68,29.64,29.65,77600.0,23.1277,23.1355,23.1044,23.1121,77600.0
2015-01-07 11:30:00,29.65,29.68,29.63,29.64,78200.0,23.1121,23.1355,23.0966,23.1044,78200.0
2015-01-07 11:40:00,29.65,29.68,29.65,29.67,143800.0,23.1121,23.1355,23.1121,23.1277,143800.0
2015-01-07 11:50:00,29.68,29.75,29.68,29.72,81200.0,23.1355,23.1901,23.1355,23.1667,81200.0
2015-01-07 12:00:00,29.73,29.82,29.72,29.78,112200.0,23.1745,23.2447,23.1667,23.2135,112200.0
2015-01-07 12:10:00,29.78,29.78,29.73,29.76,24200.0,23.2135,23.2135,23.1745,23.1979,24200.0
2015-01-07 12:20:00,29.76,29.81,29.75,29.79,44800.0,23.1979,23.2369,23.1901,23.2213,44800.0
2015-01-07 12:30:00,29.79,29.8,29.74,29.76,35000.0,23.2213,23.2291,23.1823,23.1979,35000.0
2015-01-07 12:40:00,29.76,29.76,29.68,29.7,35800.0,23.1979,23.1979,23.1355,23.1511,35800.0
2015-01-07 12:50:00,29.69,29.7,29.67,29.67,45200.0,23.1433,23.1511,23.1277,23.1277,45200.0
2015-01-07 13:00:00,29.68,29.7,29.63,29.63,30200.0,23.1355,23.1511,23.0966,23.0966,30200.0
2015-01-07 13:10:00,29.63,29.68,29.63,29.68,24800.0,23.0966,23.1355,23.0966,23.1355,24800.0
2015-01-07 13:20:00,29.68,29.68,29.6,29.63,34600.0,23.1355,23.1355,23.0732,23.0966,34600.0
2015-01-07 13:30:00,29.63,29.7,29.63,29.68,30400.0,23.0966,23.1511,23.0966,23.1355,30400.0
2015-01-07 13:40:00,29.68,29.74,29.67,29.74,23400.0,23.1355,23.1823,23.1277,23.1823,23400.0
2015-01-07 13:50:00,29.74,29.75,29.71,29.71,31400.0,23.1823,23.1901,23.1589,23.1589,31400.0
2015-01-07 14:00:00,29.72,29.74,29.65,29.72,83600.0,23.1667,23.1823,23.1121,23.1667,83600.0
2015-01-07 14:10:00,29.72,29.74,29.64,29.65,62800.0,23.1667,23.1823,23.1044,23.1121,62800.0
2015-01-07 14:20:00,29.65,29.68,29.62,29.64,72800.0,23.1121,23.1355,23.0888,23.1044,72800.0
2015-01-07 14:30:00,29.64,29.71,29.64,29.68,53200.0,23.1044,23.1589,23.1044,23.1355,53200.0
2015-01-07 14:40:00,29.67,29.67,29.62,29.62,57600.0,23.1277,23.1277,23.0888,23.0888,57600.0
2015-01-07 14:50:00,29.62,29.63,29.55,29.56,108000.0,23.0888,23.0966,23.0342,23.042,108000.0
2015-01-07 15:00:00,29.57,29.66,29.57,29.66,52200.0,23.0498,23.1199,23.0498,23.1199,52200.0
2015-01-07 15:10:00,29.65,29.66,29.6,29.66,96800.0,23.1121,23.1199,23.0732,23.1199,96800.0
2015-01-07 15:20:00,29.65,29.67,29.63,29.66,66000.0,23.1121,23.1277,23.0966,23.1199,66000.0
2015-01-07 15:30:00,29.66,29.68,29.61,29.64,97400.0,23.1199,23.1355,23.081,23.1044,97400.0
2015-01-07 15:40:00,29.64,29.67,29.63,29.66,146000.0,23.1044,23.1277,23.0966,23.1199,146000.0
2015-01-07 15:50:00,29.66,29.68,29.63,29.66,245600.0,23.1199,23.1355,23.0966,23.1199,245600.0
2015-01-08 09:30:00,29.87,29.93,29.85,29.9,116000.0,23.2836,23.3304,23.268,23.307,116000.0
2015-01-08 09:40:00,29.92,29.94,29.89,29.9,121000.0,23.3226,23.3382,23.2992,23.307,121000.0
2015-01-08 09:50:00,29.9,29.9,29.8,29.86,83800.0,23.307,23.307,23.2291,23.2758,83800.0
2015-01-08 10:00:00,29.86,29.93,29.86,29.87,98400.0,23.2758,23.3304,23.2758,23.2836,98400.0
2015-01-08 10:10:00,29.86,29.86,29.78,29.79,93400.0,23.2758,23.2758,23.2135,23.2213,93400.0
2015-01-08 10:20:00,29.79,29.8,29.73,29.74,48200.0,23.2213,23.2291,23.1745,23.1823,48200.0
2015-01-08 10:30:00,29.75,29.84,29.75,29.82,39200.0,23.1901,23.2603,23.1901,23.2447,39200.0
2015-01-08 10:40:00,29.83,29.92,29.83,29.92,53600.0,23.2525,23.3226,23.2525,23.3226,53600.0
2015-01-08 10:50:00,29.92,29.99,29.91,29.99,76600.0,23.3226,23.3772,23.3148,23.3772,76600.0
2015-01-08 11:00:00,29.99,30.03,29.97,30.0,145200.0,23.3772,23.4084,23.3616,23.385,145200.0
2015-01-08 11:10:00,30.0,30.01,29.96,29.98,165800.0,23.385,23.3928,23.3538,23.3694,165800.0
2015-01-08 11:20:00,29.97,29.99,29.96,29.96,54800.0,23.3616,23.3772,23.3538,23.3538,54800.0
2015-01-08 11:30:00,29.96,29.98,29.93,29.98,87600.0,23.3538,23.3694,23.3304,23.3694,87600.0
2015-01-08 11:40:00,29.97,30.02,29.97,30.0,35000.0,23.3616,23.4006,23.3616,23.385,35000.0
2015-01-08 11:50:00,30.0,30.0,29.93,29.93,54200.0,23.385,23.385,23.3304,23.3304,54200.0
2015-01-08 12:00:00,29.93,29.97,29.92,29.93,41000.0,23.3304,23.3616,23.3226,23.3304,41000.0
2015-01-08 12:10:00,29.92,29.93,29.9,29.91,62000.0,23.3226,23.3304,23.307,23.3148,62000.0
2015-01-08 12:20:00,29.91,29.97,29.91,29.97,46000.0,23.3148,23.3616,23.3148,23.3616,46000.0
2015-01-08 12:30:00,29.97,29.98,29.93,29.95,25400.0,23.3616,23.3694,23.3304,23.346,25400.0
2015-01-08 12:40:00,29.95,29.98,29.93,29.95,42200.0,23.346,23.3694,23.3304,23.346,42200.0
2015-01-08 12:50:00,29.96,29.96,29.92,29.94,33800.0,23.3538,23.3538,23.3226,23.3382,33800.0
2015-01-08 13:00:00,29.94,30.0,29.92,29.99,53400.0,23.3382,23.385,23.3226,23.3772,53400.0
2015-01-08 13:10:00,29.99,30.02,29.99,30.0,39800.0,23.3772,23.4006,23.3772,23.385,39800.0
2015-01-08 13:20:00,30.0,30.03,29.99,30.02,56400.0,23.385,23.4084,23.3772,23.4006,56400.0
2015-01-08 13:30:00,30.02,30.03,30.0,30.03,40600.0,23.4006,23.4084,23.385,23.4084,40600.0
2015-01-08 13:40:00,30.02,30.07,30.02,30.04,140800.0,23.4006,23.4395,23.4006,23.4162,140800.0
2015-01-08 13:50:00,30.04,30.07,30.03,30.05,137600.0,23.4162,23.4395,23.4084,23.4239,137600.0
2015-01-08 14:00:00,30.05,30.11,30.03,30.11,218200.0,23.4239,23.4707,23.4084,23.4707,218200.0
2015-01-08 14:10:00,30.11,30.11,30.07,30.09,108800.0,23.4707,23.4707,23.4395,23.4551,108800.0
2015-01-08 14:20:00,30.09,30.15,30.08,30.15,73800.0,23.4551,23.5019,23.4473,23.5019,73800.0
2015-01-08 14:30:00,30.14,30.16,30.11,30.13,64000.0,23.4941,23.5097,23.4707,23.4863,64000.0
2015-01-08 14:40:00,30.13,30.13,30.05,30.05,63400.0,23.4863,23.4863,23.4239,23.4239,63400.0
2015-01-08 14:50:00,30.05,30.08,30.04,30.05,66200.0,23.4239,23.4473,23.4162,23.4239,66200.0
2015-01-08 15:00:00,30.05,30.07,30.03,30.04,62800.0,23.4239,23.4395,23.4084,23.4162,62800.0
2015-01-08 15:10:00,30.03,30.07,30.02,30.05,68800.0,23.4084,23.4395,23.4006,23.4239,68800.0
2015-01-08 15:20:00,30.05,30.06,30.03,30.05,70200.0,23.4239,23.4317,23.4084,23.4239,70200.0
2015-01-08 15:30:00,30.05,30.05,29.95,29.96,230200.0,23.4239,23.4239,23.346,23.3538,230200.0
2015-01-08 15:40:00,29.95,29.97,29.93,29.95,191600.0,23.346,23.3616,23.3304,23.346,191600.0
2015-01-08 15:50:00,29.95,29.96,29.93,29.96,363000.0,23.346,23.3538,23.3304,23.3538,363000.0
2015-01-09 09:30:00,30.03,30.09,29.86,29.9,375000.0,23.4084,23.4551,23.2758,23.307,375000.0
2015-01-09 09:40:00,29.89,29.93,29.7,29.72,94200.0,23.2992,23.3304,23.1511,23.1667,94200.0
2015-01-09 09:50:00,29.72,29.77,29.68,29.7,92600.0,23.1667,23.2057,23.1355,23.1511,92600.0
2015-01-09 10:00:00,29.7,29.85,29.67,29.85,67000.0,23.1511,23.268,23.1277,23.268,67000.0
2015-01-09 10:10:00,29.86,29.88,29.81,29.84,44800.0,23.2758,23.2914,23.2369,23.2603,44800.0
2015-01-09 10:20:00,29.84,29.84,29.75,29.76,38000.0,23.2603,23.2603,23.1901,23.1979,38000.0
2015-01-09 10:30:00,29.75,29.75,29.65,29.68,34400.0,23.1901,23.1901,23.1121,23.1355,34400.0
2015-01-09 10:40:00,29.68,29.68,29.59,29.65,82400.0,23.1355,23.1355,23.0654,23.1121,82400.0
2015-01-09 10:50:00,29.65,29.67,29.63,29.64,54800.0,23.1121,23.1277,23.0966,23.1044,54800.0
2015-01-09 11:00:00,29.64,29.65,29.61,29.63,80200.0,23.1044,23.1121,23.081,23.0966,80200.0
2015-01-09 11:10:00,29.62,29.62,29.53,29.54,51600.0,23.0888,23.0888,23.0186,23.0264,51600.0
2015-01-09 11:20:00,29.54,29.56,29.5,29.53,33800.0,23.0264,23.042,22.9952,23.0186,33800.0
2015-01-09 11:30:00,29.52,29.54,29.48,29.52,110400.0,23.0108,23.0264,22.9796,23.0108,110400.0
2015-01-09 11:40:00,29.51,29.53,29.48,29.51,183600.0,23.003,23.0186,22.9796,23.003,183600.0
2015-01-09 11:50:00,29.51,29.55,29.5,29.52,96600.0,23.003,23.0342,22.9952,23.0108,96600.0
2015-01-09 12:00:00,29.52,29.52,29.48,29.5,78000.0,23.0108,23.0108,22.9796,22.9952,78000.0
2015-01-09 12:10:00,29.5,29.54,29.49,29.54,63000.0,22.9952,23.0264,22.9874,23.0264,63000.0
2015-01-09 12:20:00,29.54,29.55,29.42,29.43,124800.0,23.0264,23.0342,22.9329,22.9407,124800.0
2015-01-09 12:30:00,29.43,29.44,29.38,29.44,152800.0,22.9407,22.9485,22.9017,22.9485,152800.0
2015-01-09 12:40:00,29.44,29.47,29.43,29.45,48800.0,22.9485,22.9718,22.9407,22.9562,48800.0
2015-01-09 12:50:00,29.45,29.45,29.39,29.39,47600.0,22.9562,22.9562,22.9095,22.9095,47600.0
2015-01-09 13:00:00,29.39,29.42,29.38,29.4,165800.0,22.9095,22.9329,22.9017,22.9173,165800.0
2015-01-09 13:10:00,29.4,29.46,29.4,29.46,264800.0,22.9173,22.964,22.9173,22.964,264800.0
2015-01-09 13:20:00,29.46,29.47,29.4,29.41,79400.0,22.964,22.9718,22.9173,22.9251,79400.0
2015-01-09 13:30:00,29.41,29.42,29.38,29.39,99800.0,22.9251,22.9329,22.9017,22.9095,99800.0
2015-01-09 13:40:00,29.39,29.41,29.35,29.41,177600.0,22.9095,22.9251,22.8783,22.9251,177600.0
2015-01-09 13:50:00,29.4,29.43,29.38,29.41,110800.0,22.9173,22.9407,22.9017,22.9251,110800.0
2015-01-09 14:00:00,29.41,29.43,29.38,29.43,106400.0,22.9251,22.9407,22.9017,22.9407,106400.0
2015-01-09 14:10:00,29.43,29.45,29.39,29.41,92600.0,22.9407,22.9562,22.9095,22.9251,92600.0
2015-01-09 14:20:00,29.41,29.41,29.28,29.29,363800.0,22.9251,22.9251,22.8237,22.8315,363800.0
2015-01-09 14:30:00,29.29,29.4,29.28,29.39,75600.0,22.8315,22.9173,22.8237,22.9095,75600.0
2015-01-09 14:40:00,29.4,29.41,29.32,29.33,86600.0,22.9173,22.9251,22.8549,22.8627,86600.0
2015-01-09 14:50:00,29.33,29.34,29.28,29.32,259800.0,22.8627,22.8705,22.8237,22.8549,259800.0
2015-01-09 15:00:00,29.32,29.38,29.3,29.36,270800.0,22.8549,22.9017,22.8393,22.8861,270800.0
2015-01-09 15:10:00,29.36,29.41,29.36,29.41,96000.0,22.8861,22.9251,22.8861,22.9251,96000.0
2015-01-09 15:20:00,29.41,29.42,29.34,29.35,139000.0,22.9251,22.9329,22.8705,22.8783,139000.0
2015-01-09 15:30:00,29.36,29.38,29.32,29.37,204000.0,22.8861,22.9017,22.8549,22.8939,204000.0
2015-01-09 15:40:00,29.37,29.4,29.36,29.37,207800.0,22.8939,22.9173,22.8861,22.8939,207800.0
2015-01-09 15:50:00,29.37,29.37,29.31,29.32,336400.0,22.8939,22.8939,22.8471,22.8549,336400.0
2015-01-12 09:30:00,29.31,29.38,29.14,29.18,116800.0,22.8471,22.9017,22.7146,22.7458,116800.0
2015-01-12 09:40:00,29.17,29.18,29.06,29.06,72200.0,22.738,22.7458,22.6522,22.6522,72200.0
2015-01-12 09:50:00,29.06,29.15,28.97,29.05,101800.0,22.6522,22.7224,22.5821,22.6444,101800.0
2015-01-12 10:00:00,29.06,29.17,29.02,29.16,67800.0,22.6522,22.738,22.6211,22.7302,67800.0
2015-01-12 10:10:00,29.15,29.16,29.09,29.16,51800.0,22.7224,22.7302,22.6756,22.7302,51800.0
2015-01-12 10:20:00,29.16,29.17,29.08,29.08,85600.0,22.7302,22.738,22.6678,22.6678,85600.0
2015-01-12 10:30:00,29.08,29.17,29.08,29.16,36600.0,22.6678,22.738,22.6678,22.7302,36600.0
2015-01-12 10:40:00,29.16,29.23,29.16,29.21,50400.0,22.7302,22.7848,22.7302,22.7692,50400.0
2015-01-12 10:50:00,29.21,29.21,29.13,29.21,41000.0,22.7692,22.7692,22.7068,22.7692,41000.0
2015-01-12 11:00:00,29.21,29.31,29.21,29.28,48600.0,22.7692,22.8471,22.7692,22.8237,48600.0
2015-01-12 11:10:00,29.28,29.31,29.21,29.25,56800.0,22.8237,22.8471,22.7692,22.8003,56800.0
2015-01-12 11:20:00,29.24,29.27,29.22,29.23,42400.0,22.7926,22.8159,22.777,22.7848,42400.0
2015-01-12 11:30:00,29.23,29.25,29.2,29.24,59000.0,22.7848,22.8003,22.7614,22.7926,59000.0
2015-01-12 11:40:00,29.24,29.26,29.18,29.18,51600.0,22.7926,22.8081,22.7458,22.7458,51600.0
2015-01-12 11:50:00,29.18,29.18,29.13,29.18,88600.0,22.7458,22.7458,22.7068,22.7458,88600.0
2015-01-12 12:00:00,29.18,29.23,29.18,29.2,26800.0,22.7458,22.7848,22.7458,22.7614,26800.0
2015-01-12 12:10:00,29.2,29.22,29.15,29.18,49400.0,22.7614,22.777,22.7224,22.7458,49400.0
2015-01-12 12:20:00,29.18,29.25,29.18,29.23,46000.0,22.7458,22.8003,22.7458,22.7848,46000.0
2015-01-12 12:30:00,29.23,29.26,29.23,29.26,33000.0,22.7848,22.8081,22.7848,22.8081,33000.0
2015-01-12 12:40:00,29.25,29.25,29.2,29.21,46400.0,22.8003,22.8003,22.7614,22.7692,46400.0
2015-01-12 12:50:00,29.2,29.22,29.17,29.2,50800.0,22.7614,22.777,22.738,22.7614,50800.0
2015-01-12 13:00:00,29.19,29.21,29.16,29.2,37000.0,22.7536,22.7692,22.7302,22.7614,37000.0
2015-01-12 13:10:00,29.2,29.21,29.18,29.18,48200.0,22.7614,22.7692,22.7458,22.7458,48200.0
2015-01-12 13:20:00,29.19,29.19,29.15,29.16,48800.0,22.7536,22.7536,22.7224,22.7302,48800.0
2015-01-12 13:30:00,29.15,29.17,29.15,29.15,35000.0,22.7224,22.738,22.7224,22.7224,35000.0
2015-01-12 13:40:00,29.16,29.16,29.14,29.16,46200.0,22.7302,22.7302,22.7146,22.7302,46200.0
2015-01-12 13:50:00,29.16,29.17,29.14,29.15,70400.0,22.7302,22.738,22.7146,22.7224,70400.0
2015-01-12 14:00:00,29.15,29.18,29.15,29.17,41600.0,22.7224,22.7458,22.7224,22.738,41600.0
2015-01-12 14:10:00,29.18,29.2,29.16,29.16,46800.0,22.7458,22.7614,22.7302,22.7302,46800.0
2015-01-12 14:20:00,29.16,29.18,29.13,29.14,55400.0,22.7302,22.7458,22.7068,22.7146,55400.0
2015-01-12 14:30:00,29.14,29.14,29.08,29.09,78000.0,22.7146,22.7146,22.6678,22.6756,78000.0
2015-01-12 14:40:00,29.08,29.14,29.08,29.14,56200.0,22.6678,22.7146,22.6678,22.7146,56200.0
2015-01-12 14:50:00,29.14,29.17,29.13,29.16,73600.0,22.7146,22.738,22.7068,22.7302,73600.0
2015-01-12 15:00:00,29.17,29.19,29.16,29.18,77000.0,22.738,22.7536,22.7302,22.7458,77000.0
2015-01-12 15:10:00,29.17,29.25,29.17,29.22,97600.0,22.738,22.8003,22.738,22.777,97600.0
2015-01-12 15:20:00,29.22,29.23,29.13,29.13,120000.0,22.777,22.7848,22.7068,22.7068,120000.0
2015-01-12 15:30:00,29.14,29.15,29.1,29.14,156800.0,22.7146,22.7224,22.6834,22.7146,156800.0
2015-01-12 15:40:00,29.14,29.24,29.14,29.21,181800.0,22.7146,22.7926,22.7146,22.7692,181800.0
2015-01-12 15:50:00,29.21,29.22,29.14,29.15,277400.0,22.7692,22.777,22.7146,22.7224,277400.0
2015-01-13 09:30:00,29.35,29.5,29.32,29.43,137600.0,22.8783,22.9952,22.8549,22.9407,137600.0
2015-01-13 09:40:00,29.43,29.5,29.43,29.47,53600.0,22.9407,22.9952,22.9407,22.9718,53600.0
2015-01-13 09:50:00,29.48,29.5,29.43,29.5,50800.0,22.9796,22.9952,22.9407,22.9952,50800.0
2015-01-13 10:00:00,29.5,29.53,29.48,29.5,53800.0,22.9952,23.0186,22.9796,22.9952,53800.0
2015-01-13 10:10:00,29.49,29.51,29.43,29.47,50200.0,22.9874,23.003,22.9407,22.9718,50200.0
2015-01-13 10:20:00,29.46,29.5,29.46,29.46,37800.0,22.964,22.9952,22.964,22.964,37800.0
2015-01-13 10:30:00,29.46,29.46,29.42,29.45,66400.0,22.964,22.964,22.9329,22.9562,66400.0
2015-01-13 10:40:00,29.45,29.48,29.43,29.44,80200.0,22.9562,22.9796,22.9407,22.9485,80200.0
2015-01-13 10:50:00,29.45,29.47,29.42,29.43,40800.0,22.9562,22.9718,22.9329,22.9407,40800.0
2015-01-13 11:00:00,29.42,29.43,29.39,29.39,36800.0,22.9329,22.9407,22.9095,22.9095,36800.0
2015-01-13 11:10:00,29.39,29.42,29.38,29.38,62800.0,22.9095,22.9329,22.9017,22.9017,62800.0
2015-01-13 11:20:00,29.38,29.39,29.34,29.36,41800.0,22.9017,22.9095,22.8705,22.8861,41800.0
2015-01-13 11:30:00,29.36,29.36,29.28,29.28,33800.0,22.8861,22.8861,22.8237,22.8237,33800.0
2015-01-13 11:40:00,29.27,29.27,29.21,29.27,34200.0,22.8159,22.8159,22.7692,22.8159,34200.0
2015-01-13 11:50:00,29.27,29.28,29.25,29.27,90800.0,22.8159,22.8237,22.8003,22.8159,90800.0
2015-01-13 12:00:00,29.27,29.28,29.18,29.2,66800.0,22.8159,22.8237,22.7458,22.7614,66800.0
2015-01-13 12:10:00,29.18,29.2,29.17,29.18,9400.0,22.7458,22.7614,22.738,22.7458,9400.0
2015-01-13 12:20:00,29.18,29.18,29.11,29.16,24400.0,22.7458,22.7458,22.6912,22.7302,24400.0
2015-01-13 12:30:00,29.16,29.18,29.13,29.17,22000.0,22.7302,22.7458,22.7068,22.738,22000.0
2015-01-13 12:40:00,29.16,29.18,29.13,29.18,22800.0,22.7302,22.7458,22.7068,22.7458,22800.0
2015-01-13 12:50:00,29.19,29.21,29.16,29.18,15800.0,22.7536,22.7692,22.7302,22.7458,15800.0
2015-01-13 13:00:00,29.18,29.22,29.18,29.2,33200.0,22.7458,22.777,22.7458,22.7614,33200.0
2015-01-13 13:10:00,29.19,29.22,29.18,29.18,19400.0,22.7536,22.777,22.7458,22.7458,19400.0
2015-01-13 13:20:00,29.18,29.18,29.01,29.03,42800.0,22.7458,22.7458,22.6133,22.6289,42800.0
2015-01-13 13:30:00,29.03,29.03,28.95,28.95,52000.0,22.6289,22.6289,22.5665,22.5665,52000.0
2015-01-13 13:40:00,28.94,28.98,28.92,28.97,71400.0,22.5587,22.5899,22.5431,22.5821,71400.0
2015-01-13 13:50:00,28.96,28.96,28.82,28.91,119600.0,22.5743,22.5743,22.4652,22.5353,119600.0
2015-01-13 14:00:00,28.9,28.9,28.82,28.86,173400.0,22.5275,22.5275,22.4652,22.4963,173400.0
2015-01-13 14:10:00,28.86,28.88,28.8,28.85,80000.0,22.4963,22.5119,22.4496,22.4885,80000.0
2015-01-13 14:20:00,28.84,28.91,28.83,28.9,38200.0,22.4808,22.5353,22.473,22.5275,38200.0
2015-01-13 14:30:00,28.9,28.95,28.9,28.95,108600.0,22.5275,22.5665,22.5275,22.5665,108600.0
2015-01-13 14:40:00,28.94,28.97,28.91,28.93,45000.0,22.5587,22.5821,22.5353,22.5509,45000.0
2015-01-13 14:50:00,28.93,28.98,28.83,28.83,111000.0,22.5509,22.5899,22.473,22.473,111000.0
2015-01-13 15:00:00,28.82,28.86,28.82,28.83,82600.0,22.4652,22.4963,22.4652,22.473,82600.0
2015-01-13 15:10:00,28.83,28.97,28.83,28.92,79200.0,22.473,22.5821,22.473,22.5431,79200.0
2015-01-13 15:20:00,28.93,28.98,28.91,28.93,159600.0,22.5509,22.5899,22.5353,22.5509,159600.0
2015-01-13 15:30:00,28.92,29.11,28.92,29.09,132200.0,22.5431,22.6912,22.5431,22.6756,132200.0
2015-01-13 15:40:00,29.09,29.11,29.0,29.0,106400.0,22.6756,22.6912,22.6055,22.6055,106400.0
2015-01-13 15:50:00,29.0,29.02,28.95,29.0,269800.0,22.6055,22.6211,22.5665,22.6055,269800.0
2015-01-14 09:30:00,28.6,28.75,28.59,28.68,306800.0,22.2937,22.4106,22.2859,22.356,306800.0
2015-01-14 09:40:00,28.68,28.81,28.67,28.81,100000.0,22.356,22.4574,22.3482,22.4574,100000.0
2015-01-14 09:50:00,28.81,28.89,28.8,28.87,97400.0,22.4574,22.5197,22.4496,22.5041,97400.0
2015-01-14 10:00:00,28.86,28.99,28.81,28.95,48800.0,22.4963,22.5977,22.4574,22.5665,48800.0
2015-01-14 10:10:00,28.96,28.98,28.9,28.9,82800.0,22.5743,22.5899,22.5275,22.5275,82800.0
2015-01-14 10:20:00,28.9,28.99,28.89,28.98,52600.0,22.5275,22.5977,22.5197,22.5899,52600.0
2015-01-14 10:30:00,28.98,28.98,28.88,28.88,86200.0,22.5899,22.5899,22.5119,22.5119,86200.0
2015-01-14 10:40:00,28.88,28.94,28.86,28.91,46400.0,22.5119,22.5587,22.4963,22.5353,46400.0
2015-01-14 10:50:00,28.91,28.95,28.89,28.91,130000.0,22.5353,22.5665,22.5197,22.5353,130000.0
2015-01-14 11:00:00,28.91,28.91,28.75,28.78,165800.0,22.5353,22.5353,22.4106,22.434,165800.0
2015-01-14 11:10:00,28.78,28.78,28.66,28.67,92800.0,22.434,22.434,22.3404,22.3482,92800.0
2015-01-14 11:20:00,28.66,28.73,28.66,28.7,119600.0,22.3404,22.395,22.3404,22.3716,119600.0
2015-01-14 11:30:00,28.69,28.77,28.68,28.77,60400.0,22.3638,22.4262,22.356,22.4262,60400.0
2015-01-14 11:40:00,28.77,28.81,28.75,28.75,44400.0,22.4262,22.4574,22.4106,22.4106,44400.0
2015-01-14 11:50:00,28.75,28.78,28.69,28.7,56800.0,22.4106,22.434,22.3638,22.3716,56800.0
2015-01-14 12:00:00,28.71,28.74,28.68,28.68,64200.0,22.3794,22.4028,22.356,22.356,64200.0
2015-01-14 12:10:00,28.68,28.68,28.66,28.66,44200.0,22.356,22.356,22.3404,22.3404,44200.0
2015-01-14 12:20:00,28.66,28.71,28.65,28.71,28000.0,22.3404,22.3794,22.3327,22.3794,28000.0
2015-01-14 12:30:00,28.71,28.73,28.68,28.7,39400.0,22.3794,22.395,22.356,22.3716,39400.0
2015-01-14 12:40:00,28.71,28.74,28.65,28.66,79600.0,22.3794,22.4028,22.3327,22.3404,79600.0
2015-01-14 12:50:00,28.67,28.68,28.63,28.65,84000.0,22.3482,22.356,22.3171,22.3327,84000.0
2015-01-14 13:00:00,28.65,28.69,28.63,28.63,50800.0,22.3327,22.3638,22.3171,22.3171,50800.0
2015-01-14 13:10:00,28.63,28.63,28.58,28.63,54400.0,22.3171,22.3171,22.2781,22.3171,54400.0
2015-01-14 13:20:00,28.63,28.63,28.57,28.58,51400.0,22.3171,22.3171,22.2703,22.2781,51400.0
2015-01-14 13:30:00,28.58,28.59,28.55,28.55,59000.0,22.2781,22.2859,22.2547,22.2547,59000.0
2015-01-14 13:40:00,28.55,28.57,28.49,28.57,84400.0,22.2547,22.2703,22.2079,22.2703,84400.0
2015-01-14 13:50:00,28.56,28.59,28.51,28.58,57400.0,22.2625,22.2859,22.2235,22.2781,57400.0
2015-01-14 14:00:00,28.59,28.63,28.57,28.58,37200.0,22.2859,22.3171,22.2703,22.2781,37200.0
2015-01-14 14:10:00,28.58,28.7,28.57,28.69,83800.0,22.2781,22.3716,22.2703,22.3638,83800.0
2015-01-14 14:20:00,28.7,28.72,28.64,28.7,43000.0,22.3716,22.3872,22.3249,22.3716,43000.0
2015-01-14 14:30:00,28.7,28.76,28.68,28.72,47400.0,22.3716,22.4184,22.356,22.3872,47400.0
2015-01-14 14:40:00,28.71,28.75,28.67,28.67,54200.0,22.3794,22.4106,22.3482,22.3482,54200.0
2015-01-14 14:50:00,28.67,28.67,28.62,28.63,52000.0,22.3482,22.3482,22.3093,22.3171,52000.0
2015-01-14 15:00:00,28.63,28.7,28.63,28.67,72200.0,22.3171,22.3716,22.3171,22.3482,72200.0
2015-01-14 15:10:00,28.68,28.77,28.62,28.76,84200.0,22.356,22.4262,22.3093,22.4184,84200.0
2015-01-14 15:20:00,28.76,28.81,28.73,28.78,115800.0,22.4184,22.4574,22.395,22.434,115800.0
2015-01-14 15:30:00,28.78,28.82,28.71,28.75,112800.0,22.434,22.4652,22.3794,22.4106,112800.0
2015-01-14 15:40:00,28.75,28.84,28.75,28.79,238800.0,22.4106,22.4808,22.4106,22.4418,238800.0
2015-01-14 15:50:00,28.8,28.82,28.75,28.78,227600.0,22.4496,22.4652,22.4106,22.434,227600.0
2015-01-15 09:30:00,28.68,28.96,28.68,28.79,288000.0,22.356,22.5743,22.356,22.4418,288000.0
2015-01-15 09:40:00,28.79,28.83,28.71,28.75,77000.0,22.4418,22.473,22.3794,22.4106,77000.0
2015-01-15 09:50:00,28.75,28.81,28.7,28.75,44600.0,22.4106,22.4574,22.3716,22.4106,44600.0
2015-01-15 10:00:00,28.77,28.85,28.71,28.84,94400.0,22.4262,22.4885,22.3794,22.4808,94400.0
2015-01-15 10:10:00,28.82,28.95,28.82,28.95,74000.0,22.4652,22.5665,22.4652,22.5665,74000.0
2015-01-15 10:20:00,28.95,29.05,28.93,29.04,99200.0,22.5665,22.6444,22.5509,22.6367,99200.0
2015-01-15 10:30:00,29.05,29.14,29.04,29.1,124000.0,22.6444,22.7146,22.6367,22.6834,124000.0
2015-01-15 10:40:00,29.1,29.11,29.04,29.04,101200.0,22.6834,22.6912,22.6367,22.6367,101200.0
2015-01-15 10:50:00,29.04,29.05,28.94,28.95,60800.0,22.6367,22.6444,22.5587,22.5665,60800.0
2015-01-15 11:00:00,28.95,28.99,28.94,28.97,61000.0,22.5665,22.5977,22.5587,22.5821,61000.0
2015-01-15 11:10:00,28.98,29.0,28.9,28.92,60800.0,22.5899,22.6055,22.5275,22.5431,60800.0
2015-01-15 11:20:00,28.92,28.92,28.83,28.85,68200.0,22.5431,22.5431,22.473,22.4885,68200.0
2015-01-15 11:30:00,28.84,28.87,28.8,28.81,77400.0,22.4808,22.5041,22.4496,22.4574,77400.0
2015-01-15 11:40:00,28.8,28.93,28.8,28.9,67000.0,22.4496,22.5509,22.4496,22.5275,67000.0
2015-01-15 11:50:00,28.9,28.9,28.83,28.85,53200.0,22.5275,22.5275,22.473,22.4885,53200.0
2015-01-15 12:00:00,28.84,28.88,28.82,28.86,59200.0,22.4808,22.5119,22.4652,22.4963,59200.0
2015-01-15 12:10:00,28.86,28.89,28.8,28.81,48800.0,22.4963,22.5197,22.4496,22.4574,48800.0
2015-01-15 12:20:00,28.8,28.84,28.79,28.8,35400.0,22.4496,22.4808,22.4418,22.4496,35400.0
2015-01-15 12:30:00,28.8,28.83,28.75,28.78,103600.0,22.4496,22.473,22.4106,22.434,103600.0
2015-01-15 12:40:00,28.77,28.77,28.7,28.71,96600.0,22.4262,22.4262,22.3716,22.3794,96600.0
2015-01-15 12:50:00,28.71,28.76,28.68,28.75,97200.0,22.3794,22.4184,22.356,22.4106,97200.0
2015-01-15 13:00:00,28.74,28.82,28.73,28.79,67800.0,22.4028,22.4652,22.395,22.4418,67800.0
2015-01-15 13:10:00,28.79,28.83,28.78,28.81,74800.0,22.4418,22.473,22.434,22.4574,74800.0
2015-01-15 13:20:00,28.8,28.8,28.7,28.7,64800.0,22.4496,22.4496,22.3716,22.3716,64800.0
2015-01-15 13:30:00,28.7,28.71,28.65,28.66,61600.0,22.3716,22.3794,22.3327,22.3404,61600.0
2015-01-15 13:40:00,28.66,28.7,28.65,28.7,34800.0,22.3404,22.3716,22.3327,22.3716,34800.0
2015-01-15 13:50:00,28.7,28.78,28.69,28.72,103000.0,22.3716,22.434,22.3638,22.3872,103000.0
2015-01-15 14:00:00,28.72,28.75,28.69,28.75,52400.0,22.3872,22.4106,22.3638,22.4106,52400.0
2015-01-15 14:10:00,28.75,28.78,28.72,28.77,55000.0,22.4106,22.434,22.3872,22.4262,55000.0
2015-01-15 14:20:00,28.77,28.77,28.71,28.72,60400.0,22.4262,22.4262,22.3794,22.3872,60400.0
2015-01-15 14:30:00,28.72,28.78,28.7,28.77,83800.0,22.3872,22.434,22.3716,22.4262,83800.0
2015-01-15 14:40:00,28.77,28.82,28.76,28.79,63200.0,22.4262,22.4652,22.4184,22.4418,63200.0
2015-01-15 14:50:00,28.78,28.84,28.76,28.82,87600.0,22.434,22.4808,22.4184,22.4652,87600.0
2015-01-15 15:00:00,28.82,28.83,28.75,28.75,247000.0,22.4652,22.473,22.4106,22.4106,247000.0
2015-01-15 15:10:00,28.75,28.75,28.68,28.71,83600.0,22.4106,22.4106,22.356,22.3794,83600.0
2015-01-15 15:20:00,28.72,28.75,28.7,28.75,121000.0,22.3872,22.4106,22.3716,22.4106,121000.0
2015-01-15 15:30:00,28.75,28.8,28.71,28.77,185200.0,22.4106,22.4496,22.3794,22.4262,185200.0
2015-01-15 15:40:00,28.77,28.8,28.75,28.76,233400.0,22.4262,22.4496,22.4106,22.4184,233400.0
2015-01-15 15:50:00,28.76,28.76,28.68,28.69,325000.0,22.4184,22.4184,22.356,22.3638,325000.0
2015-01-16 09:30:00,28.65,28.87,28.59,28.84,435200.0,22.3327,22.5041,22.2859,22.4808,435200.0
2015-01-16 09:40:00,28.84,28.93,28.83,28.93,65200.0,22.4808,22.5509,22.473,22.5509,65200.0
2015-01-16 09:50:00,28.93,28.93,28.82,28.85,46600.0,22.5509,22.5509,22.4652,22.4885,46600.0
2015-01-16 10:00:00,28.86,28.93,28.73,28.74,48600.0,22.4963,22.5509,22.395,22.4028,48600.0
2015-01-16 10:10:00,28.74,28.77,28.62,28.68,58600.0,22.4028,22.4262,22.3093,22.356,58600.0
2015-01-16 10:20:00,28.66,28.83,28.65,28.78,54600.0,22.3404,22.473,22.3327,22.434,54600.0
2015-01-16 10:30:00,28.79,28.85,28.78,28.8,39200.0,22.4418,22.4885,22.434,22.4496,39200.0
2015-01-16 10:40:00,28.8,28.83,28.75,28.76,45000.0,22.4496,22.473,22.4106,22.4184,45000.0
2015-01-16 10:50:00,28.75,28.93,28.75,28.92,92200.0,22.4106,22.5509,22.4106,22.5431,92200.0
2015-01-16 11:00:00,28.92,28.95,28.88,28.92,61800.0,22.5431,22.5665,22.5119,22.5431,61800.0
2015-01-16 11:10:00,28.91,28.92,28.86,28.9,49600.0,22.5353,22.5431,22.4963,22.5275,49600.0
2015-01-16 11:20:00,28.9,28.91,28.84,28.86,44800.0,22.5275,22.5353,22.4808,22.4963,44800.0
2015-01-16 11:30:00,28.86,28.95,28.86,28.95,41800.0,22.4963,22.5665,22.4963,22.5665,41800.0
2015-01-16 11:40:00,28.96,28.97,28.89,28.89,67400.0,22.5743,22.5821,22.5197,22.5197,67400.0
2015-01-16 11:50:00,28.88,28.91,28.86,28.91,56600.0,22.5119,22.5353,22.4963,22.5353,56600.0
2015-01-16 12:00:00,28.92,28.96,28.89,28.89,52000.0,22.5431,22.5743,22.5197,22.5197,52000.0
2015-01-16 12:10:00,28.9,28.95,28.89,28.92,36200.0,22.5275,22.5665,22.5197,22.5431,36200.0
2015-01-16 12:20:00,28.92,28.93,28.89,28.93,40400.0,22.5431,22.5509,22.5197,22.5509,40400.0
2015-01-16 12:30:00,28.93,28.96,28.93,28.96,40600.0,22.5509,22.5743,22.5509,22.5743,40600.0
2015-01-16 12:40:00,28.95,29.02,28.93,29.0,68600.0,22.5665,22.6211,22.5509,22.6055,68600.0
2015-01-16 12:50:00,29.01,29.07,29.01,29.03,92600.0,22.6133,22.66,22.6133,22.6289,92600.0
2015-01-16 13:00:00,29.04,29.04,28.98,29.02,93600.0,22.6367,22.6367,22.5899,22.6211,93600.0
2015-01-16 13:10:00,29.03,29.05,29.01,29.01,48400.0,22.6289,22.6444,22.6133,22.6133,48400.0
2015-01-16 13:20:00,29.01,29.04,28.96,28.99,62400.0,22.6133,22.6367,22.5743,22.5977,62400.0
2015-01-16 13:30:00,28.99,29.04,28.98,29.02,39800.0,22.5977,22.6367,22.5899,22.6211,39800.0
2015-01-16 13:40:00,29.03,29.05,29.0,29.05,57400.0,22.6289,22.6444,22.6055,22.6444,57400.0
2015-01-16 13:50:00,29.05,29.07,29.03,29.05,61800.0,22.6444,22.66,22.6289,22.6444,61800.0
2015-01-16 14:00:00,29.05,29.07,29.02,29.04,73800.0,22.6444,22.66,22.6211,22.6367,73800.0
2015-01-16 14:10:00,29.04,29.04,28.97,29.0,64600.0,22.6367,22.6367,22.5821,22.6055,64600.0
2015-01-16 14:20:00,29.0,29.0,28.96,28.97,64600.0,22.6055,22.6055,22.5743,22.5821,64600.0
2015-01-16 14:30:00,28.97,28.98,28.9,28.91,49400.0,22.5821,22.5899,22.5275,22.5353,49400.0
2015-01-16 14:40:00,28.9,28.95,28.9,28.91,48000.0,22.5275,22.5665,22.5275,22.5353,48000.0
2015-01-16 14:50:00,28.91,28.96,28.91,28.93,58200.0,22.5353,22.5743,22.5353,22.5509,58200.0
2015-01-16 15:00:00,28.93,28.94,28.9,28.91,61000.0,22.5509,22.5587,22.5275,22.5353,61000.0
2015-01-16 15:10:00,28.91,28.93,28.88,28.91,85000.0,22.5353,22.5509,22.5119,22.5353,85000.0
2015-01-16 15:20:00,28.91,28.96,28.91,28.94,68000.0,22.5353,22.5743,22.5353,22.5587,68000.0
2015-01-16 15:30:00,28.94,29.04,28.93,29.04,91000.0,22.5587,22.6367,22.5509,22.6367,91000.0
2015-01-16 15:40:00,29.04,29.1,29.02,29.09,148800.0,22.6367,22.6834,22.6211,22.6756,148800.0
2015-01-16 15:50:00,29.09,29.1,29.06,29.09,337600.0,22.6756,22.6834,22.6522,22.6756,337600.0
2015-01-20 09:30:00,29.19,29.25,28.99,29.02,218800.0,22.7536,22.8003,22.5977,22.6211,218800.0
2015-01-20 09:40:00,29.02,29.04,28.88,28.9,73200.0,22.6211,22.6367,22.5119,22.5275,73200.0
2015-01-20 09:50:00,28.9,28.9,28.82,28.85,51200.0,22.5275,22.5275,22.4652,22.4885,51200.0
2015-01-20 10:00:00,28.85,28.99,28.82,28.99,66000.0,22.4885,22.5977,22.4652,22.5977,66000.0
2015-01-20 10:10:00,28.98,29.03,28.95,28.97,77600.0,22.5899,22.6289,22.5665,22.5821,77600.0
2015-01-20 10:20:00,28.98,29.07,28.98,29.05,42600.0,22.5899,22.66,22.5899,22.6444,42600.0
2015-01-20 10:30:00,29.06,29.06,28.91,28.93,71600.0,22.6522,22.6522,22.5353,22.5509,71600.0
2015-01-20 10:40:00,28.92,28.96,28.86,28.95,68600.0,22.5431,22.5743,22.4963,22.5665,68600.0
2015-01-20 10:50:00,28.95,28.95,28.88,28.89,49600.0,22.5665,22.5665,22.5119,22.5197,49600.0
2015-01-20 11:00:00,28.9,28.91,28.85,28.89,95400.0,22.5275,22.5353,22.4885,22.5197,95400.0
2015-01-20 11:10:00,28.89,28.89,28.84,28.86,38400.0,22.5197,22.5197,22.4808,22.4963,38400.0
2015-01-20 11:20:00,28.85,28.86,28.81,28.84,63000.0,22.4885,22.4963,22.4574,22.4808,63000.0
2015-01-20 11:30:00,28.84,28.85,28.81,28.83,56000.0,22.4808,22.4885,22.4574,22.473,56000.0
2015-01-20 11:40:00,28.83,28.83,28.74,28.77,131600.0,22.473,22.473,22.4028,22.4262,131600.0
2015-01-20 11:50:00,28.77,28.82,28.77,28.82,42200.0,22.4262,22.4652,22.4262,22.4652,42200.0
2015-01-20 12:00:00,28.81,28.85,28.81,28.85,42200.0,22.4574,22.4885,22.4574,22.4885,42200.0
2015-01-20 12:10:00,28.85,28.86,28.83,28.85,41000.0,22.4885,22.4963,22.473,22.4885,41000.0
2015-01-20 12:20:00,28.84,28.89,28.84,28.86,87800.0,22.4808,22.5197,22.4808,22.4963,87800.0
2015-01-20 12:30:00,28.86,28.88,28.85,28.87,38600.0,22.4963,22.5119,22.4885,22.5041,38600.0
2015-01-20 12:40:00,28.87,28.9,28.86,28.87,40800.0,22.5041,22.5275,22.4963,22.5041,40800.0
2015-01-20 12:50:00,28.88,28.9,28.84,28.87,37800.0,22.5119,22.5275,22.4808,22.5041,37800.0
2015-01-20 13:00:00,28.86,28.88,28.83,28.84,52600.0,22.4963,22.5119,22.473,22.4808,52600.0
2015-01-20 13:10:00,28.84,28.89,28.83,28.89,37200.0,22.4808,22.5197,22.473,22.5197,37200.0
2015-01-20 13:20:00,28.89,28.95,28.88,28.9,52000.0,22.5197,22.5665,22.5119,22.5275,52000.0
2015-01-20 13:30:00,28.9,28.93,28.9,28.92,33800.0,22.5275,22.5509,22.5275,22.5431,33800.0
2015-01-20 13:40:00,28.92,28.93,28.88,28.91,43200.0,22.5431,22.5509,22.5119,22.5353,43200.0
2015-01-20 13:50:00,28.91,28.92,28.88,28.9,54000.0,22.5353,22.5431,22.5119,22.5275,54000.0
2015-01-20 14:00:00,28.9,28.96,28.9,28.95,74400.0,22.5275,22.5743,22.5275,22.5665,74400.0
2015-01-20 14:10:00,28.95,28.96,28.89,28.9,68000.0,22.5665,22.5743,22.5197,22.5275,68000.0
2015-01-20 14:20:00,28.9,28.92,28.86,28.91,48400.0,22.5275,22.5431,22.4963,22.5353,48400.0
2015-01-20 14:30:00,28.91,29.0,28.91,28.99,68200.0,22.5353,22.6055,22.5353,22.5977,68200.0
2015-01-20 14:40:00,28.99,29.05,28.99,29.05,56600.0,22.5977,22.6444,22.5977,22.6444,56600.0
2015-01-20 14:50:00,29.04,29.05,29.0,29.05,91400.0,22.6367,22.6444,22.6055,22.6444,91400.0
2015-01-20 15:00:00,29.05,29.06,29.03,29.06,83600.0,22.6444,22.6522,22.6289,22.6522,83600.0
2015-01-20 15:10:00,29.06,29.1,29.04,29.1,98400.0,22.6522,22.6834,22.6367,22.6834,98400.0
2015-01-20 15:20:00,29.1,29.1,29.04,29.05,71400.0,22.6834,22.6834,22.6367,22.6444,71400.0
2015-01-20 15:30:00,29.05,29.05,28.99,29.0,161000.0,22.6444,22.6444,22.5977,22.6055,161000.0
2015-01-20 15:40:00,29.0,29.06,29.0,29.01,163200.0,22.6055,22.6522,22.6055,22.6133,163200.0
2015-01-20 15:50:00,29.02,29.02,28.96,29.0,336400.0,22.6211,22.6211,22.5743,22.6055,336400.0
2015-01-21 09:30:00,28.9,28.98,28.73,28.97,211000.0,22.5275,22.5899,22.395,22.5821,211000.0
2015-01-21 09:40:00,29.0,29.11,28.88,28.97,396000.0,22.6055,22.6912,22.5119,22.5821,396000.0
2015-01-21 09:50:00,28.98,29.02,28.93,28.95,82800.0,22.5899,22.6211,22.5509,22.5665,82800.0
2015-01-21 10:00:00,28.95,29.0,28.88,28.89,152800.0,22.5665,22.6055,22.5119,22.5197,152800.0
2015-01-21 10:10:00,28.89,28.93,28.86,28.93,62400.0,22.5197,22.5509,22.4963,22.5509,62400.0
2015-01-21 10:20:00,28.93,28.94,28.9,28.93,101000.0,22.5509,22.5587,22.5275,22.5509,101000.0
2015-01-21 10:30:00,28.93,28.95,28.91,28.91,80800.0,22.5509,22.5665,22.5353,22.5353,80800.0
2015-01-21 10:40:00,28.91,28.97,28.91,28.97,111600.0,22.5353,22.5821,22.5353,22.5821,111600.0
2015-01-21 10:50:00,28.97,29.06,28.96,29.06,221000.0,22.5821,22.6522,22.5743,22.6522,221000.0
2015-01-21 11:00:00,29.06,29.11,29.02,29.03,88600.0,22.6522,22.6912,22.6211,22.6289,88600.0
2015-01-21 11:10:00,29.03,29.04,29.0,29.02,52400.0,22.6289,22.6367,22.6055,22.6211,52400.0
2015-01-21 11:20:00,29.02,29.02,28.93,28.95,124800.0,22.6211,22.6211,22.5509,22.5665,124800.0
2015-01-21 11:30:00,28.95,28.99,28.93,28.93,125200.0,22.5665,22.5977,22.5509,22.5509,125200.0
2015-01-21 11:40:00,28.93,28.99,28.93,28.98,131400.0,22.5509,22.5977,22.5509,22.5899,131400.0
2015-01-21 11:50:00,28.99,29.02,28.98,29.02,216600.0,22.5977,22.6211,22.5899,22.6211,216600.0
2015-01-21 12:00:00,29.01,29.03,28.98,28.99,83400.0,22.6133,22.6289,22.5899,22.5977,83400.0
2015-01-21 12:10:00,28.99,29.02,28.98,29.0,88200.0,22.5977,22.6211,22.5899,22.6055,88200.0
2015-01-21 12:20:00,29.0,29.02,28.99,29.02,49400.0,22.6055,22.6211,22.5977,22.6211,49400.0
2015-01-21 12:30:00,29.02,29.02,28.99,28.99,97000.0,22.6211,22.6211,22.5977,22.5977,97000.0
2015-01-21 12:40:00,28.99,29.02,28.97,29.01,38400.0,22.5977,22.6211,22.5821,22.6133,38400.0
2015-01-21 12:50:00,29.01,29.02,28.93,28.93,88400.0,22.6133,22.6211,22.5509,22.5509,88400.0
2015-01-21 13:00:00,28.93,28.96,28.91,28.96,124600.0,22.5509,22.5743,22.5353,22.5743,124600.0
2015-01-21 13:10:00,28.95,29.02,28.94,28.99,120000.0,22.5665,22.6211,22.5587,22.5977,120000.0
2015-01-21 13:20:00,28.99,28.99,28.91,28.92,47800.0,22.5977,22.5977,22.5353,22.5431,47800.0
2015-01-21 13:30:00,28.91,28.91,28.86,28.88,77600.0,22.5353,22.5353,22.4963,22.5119,77600.0
2015-01-21 13:40:00,28.88,28.93,28.87,28.92,111200.0,22.5119,22.5509,22.5041,22.5431,111200.0
2015-01-21 13:50:00,28.92,28.92,28.86,28.9,122400.0,22.5431,22.5431,22.4963,22.5275,122400.0
2015-01-21 14:00:00,28.88,28.91,28.85,28.9,81200.0,22.5119,22.5353,22.4885,22.5275,81200.0
2015-01-21 14:10:00,28.89,28.95,28.86,28.93,89000.0,22.5197,22.5665,22.4963,22.5509,89000.0
2015-01-21 14:20:00,28.93,28.96,28.92,28.93,59600.0,22.5509,22.5743,22.5431,22.5509,59600.0
2015-01-21 14:30:00,28.92,28.95,28.91,28.95,131600.0,22.5431,22.5665,22.5353,22.5665,131600.0
2015-01-21 14:40:00,28.95,29.0,28.93,29.0,117400.0,22.5665,22.6055,22.5509,22.6055,117400.0
2015-01-21 14:50:00,29.0,29.02,28.97,29.0,74200.0,22.6055,22.6211,22.5821,22.6055,74200.0
2015-01-21 15:00:00,29.0,29.0,28.96,28.96,63400.0,22.6055,22.6055,22.5743,22.5743,63400.0
2015-01-21 15:10:00,28.96,29.0,28.93,29.0,147800.0,22.5743,22.6055,22.5509,22.6055,147800.0
2015-01-21 15:20:00,28.99,29.03,28.95,28.99,268200.0,22.5977,22.6289,22.5665,22.5977,268200.0
2015-01-21 15:30:00,28.99,29.04,28.97,29.03,258800.0,22.5977,22.6367,22.5821,22.6289,258800.0
2015-01-21 15:40:00,29.03,29.07,28.99,29.06,267000.0,22.6289,22.66,22.5977,22.6522,267000.0
2015-01-21 15:50:00,29.06,29.08,29.04,29.05,258800.0,22.6522,22.6678,22.6367,22.6444,258800.0
2015-01-22 09:30:00,29.18,29.29,29.09,29.15,183800.0,22.7458,22.8315,22.6756,22.7224,183800.0
2015-01-22 09:40:00,29.13,29.21,29.01,29.1,72000.0,22.7068,22.7692,22.6133,22.6834,72000.0
2015-01-22 09:50:00,29.11,29.18,29.07,29.08,92600.0,22.6912,22.7458,22.66,22.6678,92600.0
2015-01-22 10:00:00,29.08,29.18,29.07,29.17,144600.0,22.6678,22.7458,22.66,22.738,144600.0
2015-01-22 10:10:00,29.18,29.38,29.16,29.35,114000.0,22.7458,22.9017,22.7302,22.8783,114000.0
2015-01-22 10:20:00,29.35,29.43,29.35,29.39,60400.0,22.8783,22.9407,22.8783,22.9095,60400.0
2015-01-22 10:30:00,29.39,29.45,29.37,29.42,74200.0,22.9095,22.9562,22.8939,22.9329,74200.0
2015-01-22 10:40:00,29.42,29.47,29.39,29.46,75400.0,22.9329,22.9718,22.9095,22.964,75400.0
2015-01-22 10:50:00,29.46,29.5,29.45,29.48,66400.0,22.964,22.9952,22.9562,22.9796,66400.0
2015-01-22 11:00:00,29.48,29.49,29.36,29.4,65600.0,22.9796,22.9874,22.8861,22.9173,65600.0
2015-01-22 11:10:00,29.4,29.41,29.35,29.4,49000.0,22.9173,22.9251,22.8783,22.9173,49000.0
2015-01-22 11:20:00,29.39,29.44,29.38,29.39,50200.0,22.9095,22.9485,22.9017,22.9095,50200.0
2015-01-22 11:30:00,29.4,29.41,29.34,29.36,40600.0,22.9173,22.9251,22.8705,22.8861,40600.0
2015-01-22 11:40:00,29.36,29.38,29.33,29.33,27600.0,22.8861,22.9017,22.8627,22.8627,27600.0
2015-01-22 11:50:00,29.34,29.34,29.3,29.33,46800.0,22.8705,22.8705,22.8393,22.8627,46800.0
2015-01-22 12:00:00,29.33,29.35,29.3,29.31,46200.0,22.8627,22.8783,22.8393,22.8471,46200.0
2015-01-22 12:10:00,29.31,29.35,29.29,29.3,37400.0,22.8471,22.8783,22.8315,22.8393,37400.0
2015-01-22 12:20:00,29.3,29.36,29.3,29.34,29800.0,22.8393,22.8861,22.8393,22.8705,29800.0
2015-01-22 12:30:00,29.34,29.34,29.31,29.31,24600.0,22.8705,22.8705,22.8471,22.8471,24600.0
2015-01-22 12:40:00,29.3,29.33,29.29,29.32,22200.0,22.8393,22.8627,22.8315,22.8549,22200.0
2015-01-22 12:50:00,29.32,29.34,29.28,29.31,26600.0,22.8549,22.8705,22.8237,22.8471,26600.0
2015-01-22 13:00:00,29.32,29.39,29.32,29.36,24400.0,22.8549,22.9095,22.8549,22.8861,24400.0
2015-01-22 13:10:00,29.36,29.38,29.33,29.34,36200.0,22.8861,22.9017,22.8627,22.8705,36200.0
2015-01-22 13:20:00,29.33,29.35,29.31,29.33,26600.0,22.8627,22.8783,22.8471,22.8627,26600.0
2015-01-22 13:30:00,29.32,29.35,29.31,29.34,38800.0,22.8549,22.8783,22.8471,22.8705,38800.0
2015-01-22 13:40:00,29.34,29.42,29.34,29.42,52400.0,22.8705,22.9329,22.8705,22.9329,52400.0
2015-01-22 13:50:00,29.42,29.43,29.39,29.4,48200.0,22.9329,22.9407,22.9095,22.9173,48200.0
2015-01-22 14:00:00,29.4,29.43,29.36,29.39,54600.0,22.9173,22.9407,22.8861,22.9095,54600.0
2015-01-22 14:10:00,29.39,29.45,29.39,29.45,63400.0,22.9095,22.9562,22.9095,22.9562,63400.0
2015-01-22 14:20:00,29.45,29.46,29.43,29.46,61200.0,22.9562,22.964,22.9407,22.964,61200.0
2015-01-22 14:30:00,29.46,29.53,29.45,29.5,92400.0,22.964,23.0186,22.9562,22.9952,92400.0
2015-01-22 14:40:00,29.5,29.56,29.48,29.54,63400.0,22.9952,23.042,22.9796,23.0264,63400.0
2015-01-22 14:50:00,29.54,29.58,29.52,29.57,110400.0,23.0264,23.0576,23.0108,23.0498,110400.0
2015-01-22 15:00:00,29.57,29.62,29.57,29.58,77600.0,23.0498,23.0888,23.0498,23.0576,77600.0
2015-01-22 15:10:00,29.58,29.59,29.53,29.58,82200.0,23.0576,23.0654,23.0186,23.0576,82200.0
2015-01-22 15:20:00,29.59,29.6,29.5,29.59,115400.0,23.0654,23.0732,22.9952,23.0654,115400.0
2015-01-22 15:30:00,29.59,29.61,29.55,29.58,87200.0,23.0654,23.081,23.0342,23.0576,87200.0
2015-01-22 15:40:00,29.58,29.58,29.53,29.54,143800.0,23.0576,23.0576,23.0186,23.0264,143800.0
2015-01-22 15:50:00,29.53,29.59,29.52,29.58,253600.0,23.0186,23.0654,23.0108,23.0576,253600.0
2015-01-23 09:30:00,29.6,29.61,29.42,29.48,169800.0,23.0732,23.081,22.9329,22.9796,169800.0
2015-01-23 09:40:00,29.48,29.49,29.41,29.48,50600.0,22.9796,22.9874,22.9251,22.9796,50600.0
2015-01-23 09:50:00,29.5,29.53,29.45,29.48,35000.0,22.9952,23.0186,22.9562,22.9796,35000.0
2015-01-23 10:00:00,29.49,29.55,29.49,29.52,52600.0,22.9874,23.0342,22.9874,23.0108,52600.0
2015-01-23 10:10:00,29.51,29.52,29.4,29.44,77800.0,23.003,23.0108,22.9173,22.9485,77800.0
2015-01-23 10:20:00,29.45,29.51,29.45,29.49,29800.0,22.9562,23.003,22.9562,22.9874,29800.0
2015-01-23 10:30:00,29.5,29.5,29.4,29.4,77800.0,22.9952,22.9952,22.9173,22.9173,77800.0
2015-01-23 10:40:00,29.4,29.41,29.36,29.37,52200.0,22.9173,22.9251,22.8861,22.8939,52200.0
2015-01-23 10:50:00,29.37,29.53,29.37,29.48,60000.0,22.8939,23.0186,22.8939,22.9796,60000.0
2015-01-23 11:00:00,29.47,29.5,29.44,29.44,74600.0,22.9718,22.9952,22.9485,22.9485,74600.0
2015-01-23 11:10:00,29.44,29.47,29.4,29.46,116000.0,22.9485,22.9718,22.9173,22.964,116000.0
2015-01-23 11:20:00,29.47,29.52,29.46,29.51,40400.0,22.9718,23.0108,22.964,23.003,40400.0
2015-01-23 11:30:00,29.5,29.5,29.45,29.47,36400.0,22.9952,22.9952,22.9562,22.9718,36400.0
2015-01-23 11:40:00,29.47,29.48,29.44,29.46,33200.0,22.9718,22.9796,22.9485,22.964,33200.0
2015-01-23 11:50:00,29.46,29.47,29.41,29.42,41600.0,22.964,22.9718,22.9251,22.9329,41600.0
2015-01-23 12:00:00,29.42,29.45,29.42,29.43,30600.0,22.9329,22.9562,22.9329,22.9407,30600.0
2015-01-23 12:10:00,29.42,29.53,29.42,29.44,132600.0,22.9329,23.0186,22.9329,22.9485,132600.0
2015-01-23 12:20:00,29.45,29.47,29.43,29.45,38400.0,22.9562,22.9718,22.9407,22.9562,38400.0
2015-01-23 12:30:00,29.45,29.52,29.44,29.5,33400.0,22.9562,23.0108,22.9485,22.9952,33400.0
2015-01-23 12:40:00,29.5,29.5,29.46,29.46,27000.0,22.9952,22.9952,22.964,22.964,27000.0
2015-01-23 12:50:00,29.46,29.5,29.45,29.48,27000.0,22.964,22.9952,22.9562,22.9796,27000.0
2015-01-23 13:00:00,29.48,29.48,29.43,29.45,32000.0,22.9796,22.9796,22.9407,22.9562,32000.0
2015-01-23 13:10:00,29.46,29.47,29.39,29.4,40000.0,22.964,22.9718,22.9095,22.9173,40000.0
2015-01-23 13:20:00,29.4,29.43,29.39,29.41,33200.0,22.9173,22.9407,22.9095,22.9251,33200.0
2015-01-23 13:30:00,29.41,29.43,29.39,29.43,29600.0,22.9251,22.9407,22.9095,22.9407,29600.0
2015-01-23 13:40:00,29.43,29.5,29.43,29.5,30200.0,22.9407,22.9952,22.9407,22.9952,30200.0
2015-01-23 13:50:00,29.49,29.5,29.46,29.47,41000.0,22.9874,22.9952,22.964,22.9718,41000.0
2015-01-23 14:00:00,29.47,29.49,29.46,29.48,47000.0,22.9718,22.9874,22.964,22.9796,47000.0
2015-01-23 14:10:00,29.48,29.48,29.44,29.45,54600.0,22.9796,22.9796,22.9485,22.9562,54600.0
2015-01-23 14:20:00,29.45,29.49,29.45,29.48,43600.0,22.9562,22.9874,22.9562,22.9796,43600.0
2015-01-23 14:30:00,29.48,29.49,29.43,29.45,52400.0,22.9796,22.9874,22.9407,22.9562,52400.0
2015-01-23 14:40:00,29.45,29.47,29.42,29.43,42200.0,22.9562,22.9718,22.9329,22.9407,42200.0
2015-01-23 14:50:00,29.43,29.46,29.42,29.43,41600.0,22.9407,22.964,22.9329,22.9407,41600.0
2015-01-23 15:00:00,29.43,29.44,29.41,29.44,90800.0,22.9407,22.9485,22.9251,22.9485,90800.0
2015-01-23 15:10:00,29.43,29.46,29.42,29.43,54200.0,22.9407,22.964,22.9329,22.9407,54200.0
2015-01-23 15:20:00,29.43,29.44,29.41,29.42,69600.0,22.9407,22.9485,22.9251,22.9329,69600.0
2015-01-23 15:30:00,29.43,29.43,29.39,29.39,76000.0,22.9407,22.9407,22.9095,22.9095,76000.0
2015-01-23 15:40:00,29.39,29.43,29.39,29.39,122000.0,22.9095,22.9407,22.9095,22.9095,122000.0
2015-01-23 15:50:00,29.39,29.41,29.35,29.36,231000.0,22.9095,22.9251,22.8783,22.8861,231000.0
2015-01-26 09:30:00,29.3,29.42,29.23,29.24,126800.0,22.8393,22.9329,22.7848,22.7926,126800.0
2015-01-26 09:40:00,29.23,29.25,29.18,29.24,41800.0,22.7848,22.8003,22.7458,22.7926,41800.0
2015-01-26 09:50:00,29.23,29.34,29.21,29.31,49200.0,22.7848,22.8705,22.7692,22.8471,49200.0
2015-01-26 10:00:00,29.31,29.4,29.27,29.39,28000.0,22.8471,22.9173,22.8159,22.9095,28000.0
2015-01-26 10:10:00,29.39,29.41,29.31,29.32,44600.0,22.9095,22.9251,22.8471,22.8549,44600.0
2015-01-26 10:20:00,29.33,29.35,29.3,29.33,31000.0,22.8627,22.8783,22.8393,22.8627,31000.0
2015-01-26 10:30:00,29.33,29.38,29.32,29.37,32800.0,22.8627,22.9017,22.8549,22.8939,32800.0
2015-01-26 10:40:00,29.36,29.45,29.36,29.44,55000.0,22.8861,22.9562,22.8861,22.9485,55000.0
2015-01-26 10:50:00,29.43,29.46,29.38,29.4,36400.0,22.9407,22.964,22.9017,22.9173,36400.0
2015-01-26 11:00:00,29.39,29.46,29.39,29.45,82200.0,22.9095,22.964,22.9095,22.9562,82200.0
2015-01-26 11:10:00,29.45,29.45,29.38,29.4,55200.0,22.9562,22.9562,22.9017,22.9173,55200.0
2015-01-26 11:20:00,29.4,29.46,29.39,29.42,57000.0,22.9173,22.964,22.9095,22.9329,57000.0
2015-01-26 11:30:00,29.42,29.47,29.41,29.43,72800.0,22.9329,22.9718,22.9251,22.9407,72800.0
2015-01-26 11:40:00,29.43,29.5,29.43,29.49,65800.0,22.9407,22.9952,22.9407,22.9874,65800.0
2015-01-26 11:50:00,29.5,29.56,29.49,29.52,54800.0,22.9952,23.042,22.9874,23.0108,54800.0
2015-01-26 12:00:00,29.51,29.52,29.46,29.52,53200.0,23.003,23.0108,22.964,23.0108,53200.0
2015-01-26 12:10:00,29.51,29.53,29.5,29.5,40600.0,23.003,23.0186,22.9952,22.9952,40600.0
2015-01-26 12:20:00,29.5,29.51,29.46,29.5,42000.0,22.9952,23.003,22.964,22.9952,42000.0
2015-01-26 12:30:00,29.51,29.52,29.46,29.49,63800.0,23.003,23.0108,22.964,22.9874,63800.0
2015-01-26 12:40:00,29.49,29.52,29.49,29.5,47000.0,22.9874,23.0108,22.9874,22.9952,47000.0
2015-01-26 12:50:00,29.5,29.53,29.49,29.52,51000.0,22.9952,23.0186,22.9874,23.0108,51000.0
2015-01-26 13:00:00,29.53,29.53,29.49,29.5,35200.0,23.0186,23.0186,22.9874,22.9952,35200.0
2015-01-26 13:10:00,29.5,29.55,29.5,29.52,44400.0,22.9952,23.0342,22.9952,23.0108,44400.0
2015-01-26 13:20:00,29.52,29.52,29.48,29.49,31600.0,23.0108,23.0108,22.9796,22.9874,31600.0
2015-01-26 13:30:00,29.49,29.52,29.48,29.48,30200.0,22.9874,23.0108,22.9796,22.9796,30200.0
2015-01-26 13:40:00,29.48,29.56,29.48,29.56,50600.0,22.9796,23.042,22.9796,23.042,50600.0
2015-01-26 13:50:00,29.56,29.56,29.53,29.54,29200.0,23.042,23.042,23.0186,23.0264,29200.0
2015-01-26 14:00:00,29.54,29.55,29.51,29.54,61000.0,23.0264,23.0342,23.003,23.0264,61000.0
2015-01-26 14:10:00,29.53,29.56,29.52,29.56,54800.0,23.0186,23.042,23.0108,23.042,54800.0
2015-01-26 14:20:00,29.56,29.58,29.53,29.57,63200.0,23.042,23.0576,23.0186,23.0498,63200.0
2015-01-26 14:30:00,29.57,29.59,29.57,29.58,31200.0,23.0498,23.0654,23.0498,23.0576,31200.0
2015-01-26 14:40:00,29.59,29.6,29.51,29.56,49000.0,23.0654,23.0732,23.003,23.042,49000.0
2015-01-26 14:50:00,29.56,29.57,29.54,29.55,43600.0,23.042,23.0498,23.0264,23.0342,43600.0
2015-01-26 15:00:00,29.55,29.55,29.51,29.53,40000.0,23.0342,23.0342,23.003,23.0186,40000.0
2015-01-26 15:10:00,29.53,29.54,29.49,29.5,66000.0,23.0186,23.0264,22.9874,22.9952,66000.0
2015-01-26 15:20:00,29.5,29.55,29.5,29.53,67200.0,22.9952,23.0342,22.9952,23.0186,67200.0
2015-01-26 15:30:00,29.53,29.54,29.51,29.53,94600.0,23.0186,23.0264,23.003,23.0186,94600.0
2015-01-26 15:40:00,29.53,29.53,29.48,29.48,113000.0,23.0186,23.0186,22.9796,22.9796,113000.0
2015-01-26 15:50:00,29.49,29.53,29.49,29.52,221000.0,22.9874,23.0186,22.9874,23.0108,221000.0
2015-01-27 09:30:00,29.26,29.26,29.11,29.25,149000.0,22.8081,22.8081,22.6912,22.8003,149000.0
2015-01-27 09:40:00,29.25,29.36,29.18,29.34,81600.0,22.8003,22.8861,22.7458,22.8705,81600.0
2015-01-27 09:50:00,29.33,29.33,29.19,29.25,49600.0,22.8627,22.8627,22.7536,22.8003,49600.0
2015-01-27 10:00:00,29.25,29.34,29.22,29.3,76800.0,22.8003,22.8705,22.777,22.8393,76800.0
2015-01-27 10:10:00,29.3,29.32,29.23,29.25,30000.0,22.8393,22.8549,22.7848,22.8003,30000.0
2015-01-27 10:20:00,29.25,29.31,29.24,29.25,43600.0,22.8003,22.8471,22.7926,22.8003,43600.0
2015-01-27 10:30:00,29.25,29.25,29.17,29.18,70000.0,22.8003,22.8003,22.738,22.7458,70000.0
2015-01-27 10:40:00,29.18,29.18,29.07,29.1,76800.0,22.7458,22.7458,22.66,22.6834,76800.0
2015-01-27 10:50:00,29.1,29.17,29.09,29.17,36800.0,22.6834,22.738,22.6756,22.738,36800.0
2015-01-27 11:00:00,29.16,29.18,29.12,29.17,46400.0,22.7302,22.7458,22.699,22.738,46400.0
2015-01-27 11:10:00,29.17,29.18,29.13,29.15,48000.0,22.738,22.7458,22.7068,22.7224,48000.0
2015-01-27 11:20:00,29.15,29.2,29.1,29.19,49800.0,22.7224,22.7614,22.6834,22.7536,49800.0
2015-01-27 11:30:00,29.18,29.21,29.16,29.16,37600.0,22.7458,22.7692,22.7302,22.7302,37600.0
2015-01-27 11:40:00,29.17,29.2,29.14,29.19,45800.0,22.738,22.7614,22.7146,22.7536,45800.0
2015-01-27 11:50:00,29.21,29.24,29.16,29.16,68600.0,22.7692,22.7926,22.7302,22.7302,68600.0
2015-01-27 12:00:00,29.16,29.17,29.13,29.15,42000.0,22.7302,22.738,22.7068,22.7224,42000.0
2015-01-27 12:10:00,29.15,29.17,29.11,29.15,49400.0,22.7224,22.738,22.6912,22.7224,49400.0
2015-01-27 12:20:00,29.15,29.26,29.15,29.26,57800.0,22.7224,22.8081,22.7224,22.8081,57800.0
2015-01-27 12:30:00,29.26,29.28,29.23,29.25,36400.0,22.8081,22.8237,22.7848,22.8003,36400.0
2015-01-27 12:40:00,29.25,29.28,29.25,29.25,27800.0,22.8003,22.8237,22.8003,22.8003,27800.0
2015-01-27 12:50:00,29.25,29.3,29.24,29.3,28000.0,22.8003,22.8393,22.7926,22.8393,28000.0
2015-01-27 13:00:00,29.3,29.32,29.26,29.29,37200.0,22.8393,22.8549,22.8081,22.8315,37200.0
2015-01-27 13:10:00,29.29,29.35,29.27,29.34,39000.0,22.8315,22.8783,22.8159,22.8705,39000.0
2015-01-27 13:20:00,29.33,29.37,29.33,29.35,55800.0,22.8627,22.8939,22.8627,22.8783,55800.0
2015-01-27 13:30:00,29.36,29.39,29.34,29.35,223400.0,22.8861,22.9095,22.8705,22.8783,223400.0
2015-01-27 13:40:00,29.36,29.36,29.28,29.28,40200.0,22.8861,22.8861,22.8237,22.8237,40200.0
2015-01-27 13:50:00,29.28,29.31,29.25,29.3,42000.0,22.8237,22.8471,22.8003,22.8393,42000.0
2015-01-27 14:00:00,29.3,29.36,29.3,29.34,52600.0,22.8393,22.8861,22.8393,22.8705,52600.0
2015-01-27 14:10:00,29.34,29.43,29.33,29.43,194400.0,22.8705,22.9407,22.8627,22.9407,194400.0
2015-01-27 14:20:00,29.42,29.45,29.38,29.41,119000.0,22.9329,22.9562,22.9017,22.9251,119000.0
2015-01-27 14:30:00,29.42,29.42,29.35,29.41,38000.0,22.9329,22.9329,22.8783,22.9251,38000.0
2015-01-27 14:40:00,29.41,29.42,29.38,29.4,41000.0,22.9251,22.9329,22.9017,22.9173,41000.0
2015-01-27 14:50:00,29.4,29.43,29.3,29.3,53000.0,22.9173,22.9407,22.8393,22.8393,53000.0
2015-01-27 15:00:00,29.3,29.32,29.28,29.32,62200.0,22.8393,22.8549,22.8237,22.8549,62200.0
2015-01-27 15:10:00,29.33,29.34,29.27,29.27,89400.0,22.8627,22.8705,22.8159,22.8159,89400.0
2015-01-27 15:20:00,29.28,29.29,29.24,29.24,86600.0,22.8237,22.8315,22.7926,22.7926,86600.0
2015-01-27 15:30:00,29.25,29.31,29.24,29.27,133200.0,22.8003,22.8471,22.7926,22.8159,133200.0
2015-01-27 15:40:00,29.27,29.33,29.27,29.29,171400.0,22.8159,22.8627,22.8159,22.8315,171400.0
2015-01-27 15:50:00,29.29,29.29,29.23,29.26,326600.0,22.8315,22.8315,22.7848,22.8081,326600.0
2015-01-28 09:30:00,29.41,29.49,29.23,29.25,154600.0,22.9251,22.9874,22.7848,22.8003,154600.0
2015-01-28 09:40:00,29.26,29.31,29.23,29.29,82200.0,22.8081,22.8471,22.7848,22.8315,82200.0
2015-01-28 09:50:00,29.3,29.36,29.3,29.31,81600.0,22.8393,22.8861,22.8393,22.8471,81600.0
2015-01-28 10:00:00,29.31,29.36,29.31,29.36,73200.0,22.8471,22.8861,22.8471,22.8861,73200.0
2015-01-28 10:10:00,29.36,29.36,29.25,29.26,61600.0,22.8861,22.8861,22.8003,22.8081,61600.0
2015-01-28 10:20:00,29.27,29.29,29.24,29.25,46000.0,22.8159,22.8315,22.7926,22.8003,46000.0
2015-01-28 10:30:00,29.25,29.3,29.17,29.17,78400.0,22.8003,22.8393,22.738,22.738,78400.0
2015-01-28 10:40:00,29.17,29.18,29.09,29.11,126000.0,22.738,22.7458,22.6756,22.6912,126000.0
2015-01-28 10:50:00,29.11,29.13,29.05,29.1,54800.0,22.6912,22.7068,22.6444,22.6834,54800.0
2015-01-28 11:00:00,29.1,29.11,29.05,29.11,75800.0,22.6834,22.6912,22.6444,22.6912,75800.0
2015-01-28 11:10:00,29.11,29.11,29.03,29.04,73400.0,22.6912,22.6912,22.6289,22.6367,73400.0
2015-01-28 11:20:00,29.04,29.08,29.01,29.07,47400.0,22.6367,22.6678,22.6133,22.66,47400.0
2015-01-28 11:30:00,29.07,29.16,29.06,29.14,38000.0,22.66,22.7302,22.6522,22.7146,38000.0
2015-01-28 11:40:00,29.14,29.2,29.14,29.2,35000.0,22.7146,22.7614,22.7146,22.7614,35000.0
2015-01-28 11:50:00,29.19,29.21,29.16,29.2,55600.0,22.7536,22.7692,22.7302,22.7614,55600.0
2015-01-28 12:00:00,29.2,29.25,29.2,29.25,66200.0,22.7614,22.8003,22.7614,22.8003,66200.0
2015-01-28 12:10:00,29.25,29.29,29.24,29.29,58800.0,22.8003,22.8315,22.7926,22.8315,58800.0
2015-01-28 12:20:00,29.29,29.33,29.28,29.29,84000.0,22.8315,22.8627,22.8237,22.8315,84000.0
2015-01-28 12:30:00,29.29,29.31,29.29,29.3,36200.0,22.8315,22.8471,22.8315,22.8393,36200.0
2015-01-28 12:40:00,29.3,29.31,29.29,29.29,42600.0,22.8393,22.8471,22.8315,22.8315,42600.0
2015-01-28 12:50:00,29.29,29.31,29.25,29.25,34800.0,22.8315,22.8471,22.8003,22.8003,34800.0
2015-01-28 13:00:00,29.25,29.27,29.23,29.26,38000.0,22.8003,22.8159,22.7848,22.8081,38000.0
2015-01-28 13:10:00,29.25,29.26,29.23,29.24,34000.0,22.8003,22.8081,22.7848,22.7926,34000.0
2015-01-28 13:20:00,29.24,29.25,29.23,29.24,54400.0,22.7926,22.8003,22.7848,22.7926,54400.0
2015-01-28 13:30:00,29.24,29.27,29.23,29.25,36600.0,22.7926,22.8159,22.7848,22.8003,36600.0
2015-01-28 13:40:00,29.26,29.29,29.25,29.28,46000.0,22.8081,22.8315,22.8003,22.8237,46000.0
2015-01-28 13:50:00,29.28,29.31,29.21,29.21,80200.0,22.8237,22.8471,22.7692,22.7692,80200.0
2015-01-28 14:00:00,29.22,29.35,29.2,29.21,149000.0,22.777,22.8783,22.7614,22.7692,149000.0
2015-01-28 14:10:00,29.2,29.23,29.15,29.18,85200.0,22.7614,22.7848,22.7224,22.7458,85200.0
2015-01-28 14:20:00,29.18,29.22,29.09,29.1,116000.0,22.7458,22.777,22.6756,22.6834,116000.0
2015-01-28 14:30:00,29.09,29.1,28.98,29.03,211800.0,22.6756,22.6834,22.5899,22.6289,211800.0
2015-01-28 14:40:00,29.02,29.1,29.0,29.08,42800.0,22.6211,22.6834,22.6055,22.6678,42800.0
2015-01-28 14:50:00,29.07,29.15,29.05,29.09,42200.0,22.66,22.7224,22.6444,22.6756,42200.0
2015-01-28 15:00:00,29.11,29.15,29.03,29.04,77800.0,22.6912,22.7224,22.6289,22.6367,77800.0
2015-01-28 15:10:00,29.04,29.05,28.93,28.93,127800.0,22.6367,22.6444,22.5509,22.5509,127800.0
2015-01-28 15:20:00,28.93,28.97,28.88,28.9,114800.0,22.5509,22.5821,22.5119,22.5275,114800.0
2015-01-28 15:30:00,28.9,28.9,28.77,28.77,261200.0,22.5275,22.5275,22.4262,22.4262,261200.0
2015-01-28 15:40:00,28.77,28.78,28.68,28.75,236400.0,22.4262,22.434,22.356,22.4106,236400.0
2015-01-28 15:50:00,28.75,28.8,28.67,28.68,670600.0,22.4106,22.4496,22.3482,22.356,670600.0
2015-01-29 09:30:00,28.71,28.86,28.71,28.71,125400.0,22.3794,22.4963,22.3794,22.3794,125400.0
2015-01-29 09:40:00,28.71,28.73,28.6,28.64,49600.0,22.3794,22.395,22.2937,22.3249,49600.0
2015-01-29 09:50:00,28.68,28.77,28.65,28.76,40600.0,22.356,22.4262,22.3327,22.4184,40600.0
2015-01-29 10:00:00,28.74,28.74,28.63,28.65,54800.0,22.4028,22.4028,22.3171,22.3327,54800.0
2015-01-29 10:10:00,28.65,28.68,28.63,28.68,41800.0,22.3327,22.356,22.3171,22.356,41800.0
2015-01-29 10:20:00,28.68,28.68,28.59,28.66,45000.0,22.356,22.356,22.2859,22.3404,45000.0
2015-01-29 10:30:00,28.66,28.68,28.56,28.6,39200.0,22.3404,22.356,22.2625,22.2937,39200.0
2015-01-29 10:40:00,28.59,28.59,28.48,28.53,81000.0,22.2859,22.2859,22.2001,22.2391,81000.0
2015-01-29 10:50:00,28.54,28.63,28.49,28.63,31600.0,22.2469,22.3171,22.2079,22.3171,31600.0
2015-01-29 11:00:00,28.62,28.63,28.53,28.59,42000.0,22.3093,22.3171,22.2391,22.2859,42000.0
2015-01-29 11:10:00,28.6,28.61,28.56,28.56,145600.0,22.2937,22.3015,22.2625,22.2625,145600.0
2015-01-29 11:20:00,28.56,28.6,28.53,28.56,59800.0,22.2625,22.2937,22.2391,22.2625,59800.0
2015-01-29 11:30:00,28.57,28.64,28.57,28.64,55400.0,22.2703,22.3249,22.2703,22.3249,55400.0
2015-01-29 11:40:00,28.65,28.68,28.63,28.68,66400.0,22.3327,22.356,22.3171,22.356,66400.0
2015-01-29 11:50:00,28.68,28.73,28.67,28.68,75200.0,22.356,22.395,22.3482,22.356,75200.0
2015-01-29 12:00:00,28.68,28.77,28.68,28.74,105000.0,22.356,22.4262,22.356,22.4028,105000.0
2015-01-29 12:10:00,28.75,28.75,28.7,28.72,34800.0,22.4106,22.4106,22.3716,22.3872,34800.0
2015-01-29 12:20:00,28.72,28.74,28.68,28.71,41600.0,22.3872,22.4028,22.356,22.3794,41600.0
2015-01-29 12:30:00,28.7,28.71,28.64,28.65,31200.0,22.3716,22.3794,22.3249,22.3327,31200.0
2015-01-29 12:40:00,28.64,28.66,28.61,28.64,49800.0,22.3249,22.3404,22.3015,22.3249,49800.0
2015-01-29 12:50:00,28.64,28.65,28.6,28.63,38400.0,22.3249,22.3327,22.2937,22.3171,38400.0
2015-01-29 13:00:00,28.64,28.64,28.58,28.58,39600.0,22.3249,22.3249,22.2781,22.2781,39600.0
2015-01-29 13:10:00,28.58,28.67,28.58,28.66,43000.0,22.2781,22.3482,22.2781,22.3404,43000.0
2015-01-29 13:20:00,28.66,28.72,28.66,28.71,41200.0,22.3404,22.3872,22.3404,22.3794,41200.0
2015-01-29 13:30:00,28.71,28.72,28.68,28.72,25800.0,22.3794,22.3872,22.356,22.3872,25800.0
2015-01-29 13:40:00,28.72,28.75,28.71,28.74,63400.0,22.3872,22.4106,22.3794,22.4028,63400.0
2015-01-29 13:50:00,28.74,28.78,28.73,28.76,56200.0,22.4028,22.434,22.395,22.4184,56200.0
2015-01-29 14:00:00,28.75,28.8,28.75,28.76,47200.0,22.4106,22.4496,22.4106,22.4184,47200.0
2015-01-29 14:10:00,28.76,28.79,28.75,28.75,44400.0,22.4184,22.4418,22.4106,22.4106,44400.0
2015-01-29 14:20:00,28.75,28.84,28.75,28.84,46400.0,22.4106,22.4808,22.4106,22.4808,46400.0
2015-01-29 14:30:00,28.84,28.88,28.83,28.85,45400.0,22.4808,22.5119,22.473,22.4885,45400.0
2015-01-29 14:40:00,28.85,28.85,28.78,28.78,51400.0,22.4885,22.4885,22.434,22.434,51400.0
2015-01-29 14:50:00,28.78,28.81,28.76,28.81,39600.0,22.434,22.4574,22.4184,22.4574,39600.0
2015-01-29 15:00:00,28.81,28.85,28.79,28.84,50200.0,22.4574,22.4885,22.4418,22.4808,50200.0
2015-01-29 15:10:00,28.84,28.85,28.79,28.85,87200.0,22.4808,22.4885,22.4418,22.4885,87200.0
2015-01-29 15:20:00,28.84,28.9,28.84,28.86,58800.0,22.4808,22.5275,22.4808,22.4963,58800.0
2015-01-29 15:30:00,28.86,28.9,28.84,28.89,108000.0,22.4963,22.5275,22.4808,22.5197,108000.0
2015-01-29 15:40:00,28.89,28.91,28.81,28.82,104400.0,22.5197,22.5353,22.4574,22.4652,104400.0
2015-01-29 15:50:00,28.82,28.84,28.79,28.83,163400.0,22.4652,22.4808,22.4418,22.473,163400.0
2015-01-30 09:30:00,28.55,28.63,28.49,28.59,133200.0,22.2547,22.3171,22.2079,22.2859,133200.0
2015-01-30 09:40:00,28.6,28.67,28.6,28.65,76600.0,22.2937,22.3482,22.2937,22.3327,76600.0
2015-01-30 09:50:00,28.64,28.67,28.61,28.61,89000.0,22.3249,22.3482,22.3015,22.3015,89000.0
2015-01-30 10:00:00,28.6,28.67,28.59,28.6,82600.0,22.2937,22.3482,22.2859,22.2937,82600.0
2015-01-30 10:10:00,28.6,28.61,28.55,28.56,89200.0,22.2937,22.3015,22.2547,22.2625,89200.0
2015-01-30 10:20:00,28.56,28.6,28.52,28.57,92000.0,22.2625,22.2937,22.2313,22.2703,92000.0
2015-01-30 10:30:00,28.56,28.59,28.54,28.56,135400.0,22.2625,22.2859,22.2469,22.2625,135400.0
2015-01-30 10:40:00,28.55,28.61,28.54,28.57,90000.0,22.2547,22.3015,22.2469,22.2703,90000.0
2015-01-30 10:50:00,28.56,28.57,28.49,28.55,111600.0,22.2625,22.2703,22.2079,22.2547,111600.0
2015-01-30 11:00:00,28.55,28.58,28.52,28.54,75200.0,22.2547,22.2781,22.2313,22.2469,75200.0
2015-01-30 11:10:00,28.52,28.53,28.46,28.49,104800.0,22.2313,22.2391,22.1845,22.2079,104800.0
2015-01-30 11:20:00,28.49,28.52,28.46,28.49,61400.0,22.2079,22.2313,22.1845,22.2079,61400.0
2015-01-30 11:30:00,28.49,28.52,28.48,28.5,117200.0,22.2079,22.2313,22.2001,22.2157,117200.0
2015-01-30 11:40:00,28.5,28.54,28.46,28.5,79000.0,22.2157,22.2469,22.1845,22.2157,79000.0
2015-01-30 11:50:00,28.5,28.57,28.47,28.56,58600.0,22.2157,22.2703,22.1923,22.2625,58600.0
2015-01-30 12:00:00,28.57,28.64,28.57,28.61,88000.0,22.2703,22.3249,22.2703,22.3015,88000.0
2015-01-30 12:10:00,28.61,28.7,28.61,28.68,72000.0,22.3015,22.3716,22.3015,22.356,72000.0
2015-01-30 12:20:00,28.69,28.71,28.67,28.7,72600.0,22.3638,22.3794,22.3482,22.3716,72600.0
2015-01-30 12:30:00,28.68,28.69,28.66,28.66,76200.0,22.356,22.3638,22.3404,22.3404,76200.0
2015-01-30 12:40:00,28.66,28.66,28.63,28.65,47600.0,22.3404,22.3404,22.3171,22.3327,47600.0
2015-01-30 12:50:00,28.64,28.68,28.61,28.64,62800.0,22.3249,22.356,22.3015,22.3249,62800.0
2015-01-30 13:00:00,28.65,28.68,28.64,28.66,21600.0,22.3327,22.356,22.3249,22.3404,21600.0
2015-01-30 13:10:00,28.66,28.67,28.58,28.6,21000.0,22.3404,22.3482,22.2781,22.2937,21000.0
2015-01-30 13:20:00,28.6,28.7,28.6,28.7,69600.0,22.2937,22.3716,22.2937,22.3716,69600.0
2015-01-30 13:30:00,28.68,28.74,28.68,28.73,64800.0,22.356,22.4028,22.356,22.395,64800.0
2015-01-30 13:40:00,28.73,28.83,28.72,28.83,101600.0,22.395,22.473,22.3872,22.473,101600.0
2015-01-30 13:50:00,28.83,28.9,28.82,28.9,110200.0,22.473,22.5275,22.4652,22.5275,110200.0
2015-01-30 14:00:00,28.91,28.93,28.86,28.91,57000.0,22.5353,22.5509,22.4963,22.5353,57000.0
2015-01-30 14:10:00,28.91,29.0,28.88,28.99,74000.0,22.5353,22.6055,22.5119,22.5977,74000.0
2015-01-30 14:20:00,28.98,29.01,28.95,29.01,45600.0,22.5899,22.6133,22.5665,22.6133,45600.0
2015-01-30 14:30:00,29.02,29.04,28.95,28.96,43000.0,22.6211,22.6367,22.5665,22.5743,43000.0
2015-01-30 14:40:00,28.96,28.97,28.84,28.84,51000.0,22.5743,22.5821,22.4808,22.4808,51000.0
2015-01-30 14:50:00,28.84,28.85,28.71,28.73,119600.0,22.4808,22.4885,22.3794,22.395,119600.0
2015-01-30 15:00:00,28.74,28.79,28.67,28.67,65200.0,22.4028,22.4418,22.3482,22.3482,65200.0
2015-01-30 15:10:00,28.68,28.74,28.68,28.68,73400.0,22.356,22.4028,22.356,22.356,73400.0
2015-01-30 15:20:00,28.68,28.72,28.61,28.72,108600.0,22.356,22.3872,22.3015,22.3872,108600.0
2015-01-30 15:30:00,28.71,28.71,28.65,28.66,141000.0,22.3794,22.3794,22.3327,22.3404,141000.0
2015-01-30 15:40:00,28.65,28.65,28.54,28.56,220000.0,22.3327,22.3327,22.2469,22.2625,220000.0
2015-01-30 15:50:00,28.56,28.58,28.49,28.53,296800.0,22.2625,22.2781,22.2079,22.2391,296800.0
2015-02-02 09:30:00,28.5,28.74,28.21,28.74,458400.0,22.2157,22.4028,21.9897,22.4028,458400.0
2015-02-02 09:40:00,28.72,28.79,28.61,28.73,155400.0,22.3872,22.4418,22.3015,22.395,155400.0
2015-02-02 09:50:00,28.72,28.74,28.63,28.7,49400.0,22.3872,22.4028,22.3171,22.3716,49400.0
2015-02-02 10:00:00,28.71,28.73,28.46,28.49,92000.0,22.3794,22.395,22.1845,22.2079,92000.0
2015-02-02 10:10:00,28.47,28.59,28.43,28.58,55600.0,22.1923,22.2859,22.1612,22.2781,55600.0
2015-02-02 10:20:00,28.59,28.69,28.58,28.67,108200.0,22.2859,22.3638,22.2781,22.3482,108200.0
2015-02-02 10:30:00,28.68,28.73,28.63,28.73,106600.0,22.356,22.395,22.3171,22.395,106600.0
2015-02-02 10:40:00,28.73,28.77,28.68,28.71,81400.0,22.395,22.4262,22.356,22.3794,81400.0
2015-02-02 10:50:00,28.7,28.78,28.68,28.73,83000.0,22.3716,22.434,22.356,22.395,83000.0
2015-02-02 11:00:00,28.74,28.79,28.72,28.75,47800.0,22.4028,22.4418,22.3872,22.4106,47800.0
2015-02-02 11:10:00,28.75,28.79,28.72,28.73,49000.0,22.4106,22.4418,22.3872,22.395,49000.0
2015-02-02 11:20:00,28.74,28.75,28.68,28.72,59000.0,22.4028,22.4106,22.356,22.3872,59000.0
2015-02-02 11:30:00,28.73,28.82,28.7,28.8,75600.0,22.395,22.4652,22.3716,22.4496,75600.0
2015-02-02 11:40:00,28.79,28.84,28.77,28.8,56800.0,22.4418,22.4808,22.4262,22.4496,56800.0
2015-02-02 11:50:00,28.79,28.8,28.72,28.74,58600.0,22.4418,22.4496,22.3872,22.4028,58600.0
2015-02-02 12:00:00,28.74,28.75,28.65,28.71,93000.0,22.4028,22.4106,22.3327,22.3794,93000.0
2015-02-02 12:10:00,28.69,28.75,28.67,28.75,33600.0,22.3638,22.4106,22.3482,22.4106,33600.0
2015-02-02 12:20:00,28.75,28.77,28.7,28.77,129400.0,22.4106,22.4262,22.3716,22.4262,129400.0
2015-02-02 12:30:00,28.78,28.78,28.69,28.72,75800.0,22.434,22.434,22.3638,22.3872,75800.0
2015-02-02 12:40:00,28.73,28.75,28.66,28.66,61000.0,22.395,22.4106,22.3404,22.3404,61000.0
2015-02-02 12:50:00,28.66,28.69,28.65,28.65,36000.0,22.3404,22.3638,22.3327,22.3327,36000.0
2015-02-02 13:00:00,28.66,28.66,28.61,28.65,37400.0,22.3404,22.3404,22.3015,22.3327,37400.0
2015-02-02 13:10:00,28.66,28.71,28.65,28.67,31000.0,22.3404,22.3794,22.3327,22.3482,31000.0
2015-02-02 13:20:00,28.68,28.76,28.68,28.75,22400.0,22.356,22.4184,22.356,22.4106,22400.0
2015-02-02 13:30:00,28.75,28.79,28.66,28.66,33200.0,22.4106,22.4418,22.3404,22.3404,33200.0
2015-02-02 13:40:00,28.66,28.68,28.63,28.63,33800.0,22.3404,22.356,22.3171,22.3171,33800.0
2015-02-02 13:50:00,28.64,28.68,28.61,28.63,34600.0,22.3249,22.356,22.3015,22.3171,34600.0
2015-02-02 14:00:00,28.61,28.71,28.61,28.7,23400.0,22.3015,22.3794,22.3015,22.3716,23400.0
2015-02-02 14:10:00,28.7,28.72,28.67,28.72,40200.0,22.3716,22.3872,22.3482,22.3872,40200.0
2015-02-02 14:20:00,28.73,28.79,28.72,28.79,50000.0,22.395,22.4418,22.3872,22.4418,50000.0
2015-02-02 14:30:00,28.8,28.81,28.74,28.75,47400.0,22.4496,22.4574,22.4028,22.4106,47400.0
2015-02-02 14:40:00,28.75,28.79,28.74,28.75,57800.0,22.4106,22.4418,22.4028,22.4106,57800.0
2015-02-02 14:50:00,28.75,28.82,28.7,28.74,79600.0,22.4106,22.4652,22.3716,22.4028,79600.0
2015-02-02 15:00:00,28.75,28.79,28.72,28.79,50000.0,22.4106,22.4418,22.3872,22.4418,50000.0
2015-02-02 15:10:00,28.78,28.87,28.78,28.86,83600.0,22.434,22.5041,22.434,22.4963,83600.0
2015-02-02 15:20:00,28.86,28.91,28.86,28.9,64000.0,22.4963,22.5353,22.4963,22.5275,64000.0
2015-02-02 15:30:00,28.89,29.03,28.87,29.02,142000.0,22.5197,22.6289,22.5041,22.6211,142000.0
2015-02-02 15:40:00,29.04,29.14,29.03,29.1,220800.0,22.6367,22.7146,22.6289,22.6834,220800.0
2015-02-02 15:50:00,29.09,29.11,29.04,29.1,288600.0,22.6756,22.6912,22.6367,22.6834,288600.0
2015-02-03 09:30:00,29.28,29.41,29.24,29.35,139200.0,22.8237,22.9251,22.7926,22.8783,139200.0
2015-02-03 09:40:00,29.33,29.42,29.32,29.37,160400.0,22.8627,22.9329,22.8549,22.8939,160400.0
2015-02-03 09:50:00,29.37,29.43,29.34,29.43,112600.0,22.8939,22.9407,22.8705,22.9407,112600.0
2015-02-03 10:00:00,29.43,29.45,29.36,29.36,198200.0,22.9407,22.9562,22.8861,22.8861,198200.0
2015-02-03 10:10:00,29.36,29.38,29.28,29.29,106800.0,22.8861,22.9017,22.8237,22.8315,106800.0
2015-02-03 10:20:00,29.28,29.36,29.27,29.36,69800.0,22.8237,22.8861,22.8159,22.8861,69800.0
2015-02-03 10:30:00,29.36,29.38,29.28,29.3,77000.0,22.8861,22.9017,22.8237,22.8393,77000.0
2015-02-03 10:40:00,29.3,29.35,29.25,29.27,105200.0,22.8393,22.8783,22.8003,22.8159,105200.0
2015-02-03 10:50:00,29.27,29.27,29.18,29.2,89600.0,22.8159,22.8159,22.7458,22.7614,89600.0
2015-02-03 11:00:00,29.19,29.25,29.18,29.24,57600.0,22.7536,22.8003,22.7458,22.7926,57600.0
2015-02-03 11:10:00,29.25,29.28,29.22,29.26,71600.0,22.8003,22.8237,22.777,22.8081,71600.0
2015-02-03 11:20:00,29.27,29.31,29.25,29.28,96200.0,22.8159,22.8471,22.8003,22.8237,96200.0
2015-02-03 11:30:00,29.27,29.34,29.27,29.33,75600.0,22.8159,22.8705,22.8159,22.8627,75600.0
2015-02-03 11:40:00,29.34,29.36,29.28,29.3,64200.0,22.8705,22.8861,22.8237,22.8393,64200.0
2015-02-03 11:50:00,29.31,29.32,29.25,29.27,57800.0,22.8471,22.8549,22.8003,22.8159,57800.0
2015-02-03 12:00:00,29.27,29.29,29.24,29.29,67400.0,22.8159,22.8315,22.7926,22.8315,67400.0
2015-02-03 12:10:00,29.28,29.34,29.28,29.32,46800.0,22.8237,22.8705,22.8237,22.8549,46800.0
2015-02-03 12:20:00,29.33,29.35,29.29,29.31,44800.0,22.8627,22.8783,22.8315,22.8471,44800.0
2015-02-03 12:30:00,29.29,29.29,29.24,29.25,106800.0,22.8315,22.8315,22.7926,22.8003,106800.0
2015-02-03 12:40:00,29.26,29.33,29.25,29.29,50000.0,22.8081,22.8627,22.8003,22.8315,50000.0
2015-02-03 12:50:00,29.3,29.32,29.26,29.29,59800.0,22.8393,22.8549,22.8081,22.8315,59800.0
2015-02-03 13:00:00,29.28,29.35,29.28,29.33,93400.0,22.8237,22.8783,22.8237,22.8627,93400.0
2015-02-03 13:10:00,29.32,29.4,29.3,29.39,71000.0,22.8549,22.9173,22.8393,22.9095,71000.0
2015-02-03 13:20:00,29.39,29.45,29.39,29.43,58600.0,22.9095,22.9562,22.9095,22.9407,58600.0
2015-02-03 13:30:00,29.43,29.46,29.39,29.39,45400.0,22.9407,22.964,22.9095,22.9095,45400.0
2015-02-03 13:40:00,29.39,29.44,29.39,29.41,29000.0,22.9095,22.9485,22.9095,22.9251,29000.0
2015-02-03 13:50:00,29.41,29.5,29.41,29.5,56400.0,22.9251,22.9952,22.9251,22.9952,56400.0
2015-02-03 14:00:00,29.5,29.53,29.45,29.46,60800.0,22.9952,23.0186,22.9562,22.964,60800.0
2015-02-03 14:10:00,29.45,29.47,29.41,29.43,58600.0,22.9562,22.9718,22.9251,22.9407,58600.0
2015-02-03 14:20:00,29.43,29.46,29.39,29.4,102200.0,22.9407,22.964,22.9095,22.9173,102200.0
2015-02-03 14:30:00,29.4,29.43,29.36,29.41,64600.0,22.9173,22.9407,22.8861,22.9251,64600.0
2015-02-03 14:40:00,29.41,29.46,29.4,29.46,67200.0,22.9251,22.964,22.9173,22.964,67200.0
2015-02-03 14:50:00,29.46,29.52,29.45,29.52,109600.0,22.964,23.0108,22.9562,23.0108,109600.0
2015-02-03 15:00:00,29.52,29.53,29.47,29.5,75800.0,23.0108,23.0186,22.9718,22.9952,75800.0
2015-02-03 15:10:00,29.49,29.55,29.48,29.53,122200.0,22.9874,23.0342,22.9796,23.0186,122200.0
2015-02-03 15:20:00,29.54,29.58,29.53,29.57,142800.0,23.0264,23.0576,23.0186,23.0498,142800.0
2015-02-03 15:30:00,29.56,29.57,29.49,29.52,149400.0,23.042,23.0498,22.9874,23.0108,149400.0
2015-02-03 15:40:00,29.52,29.56,29.5,29.53,183200.0,23.0108,23.042,22.9952,23.0186,183200.0
2015-02-03 15:50:00,29.53,29.57,29.52,29.55,535000.0,23.0186,23.0498,23.0108,23.0342,535000.0
2015-02-04 09:30:00,30.01,30.64,30.01,30.54,610800.0,23.3928,23.8839,23.3928,23.8059,610800.0
2015-02-04 09:40:00,30.56,30.59,30.37,30.41,252200.0,23.8215,23.8449,23.6734,23.7046,252200.0
2015-02-04 09:50:00,30.41,30.45,30.35,30.36,252800.0,23.7046,23.7357,23.6578,23.6656,252800.0
2015-02-04 10:00:00,30.38,30.42,30.33,30.36,250800.0,23.6812,23.7124,23.6422,23.6656,250800.0
2015-02-04 10:10:00,30.36,30.43,30.33,30.35,161400.0,23.6656,23.7202,23.6422,23.6578,161400.0
2015-02-04 10:20:00,30.36,30.36,30.24,30.28,280200.0,23.6656,23.6656,23.5721,23.6032,280200.0
2015-02-04 10:30:00,30.28,30.32,30.16,30.18,181200.0,23.6032,23.6344,23.5097,23.5253,181200.0
2015-02-04 10:40:00,30.2,30.42,30.18,30.36,208200.0,23.5409,23.7124,23.5253,23.6656,208200.0
2015-02-04 10:50:00,30.36,30.41,30.32,30.4,188800.0,23.6656,23.7046,23.6344,23.6968,188800.0
2015-02-04 11:00:00,30.39,30.44,30.35,30.43,150400.0,23.689,23.728,23.6578,23.7202,150400.0
2015-02-04 11:10:00,30.43,30.5,30.43,30.49,200600.0,23.7202,23.7747,23.7202,23.7669,200600.0
2015-02-04 11:20:00,30.49,30.53,30.48,30.51,122000.0,23.7669,23.7981,23.7591,23.7825,122000.0
2015-02-04 11:30:00,30.51,30.55,30.47,30.49,100800.0,23.7825,23.8137,23.7513,23.7669,100800.0
2015-02-04 11:40:00,30.49,30.49,30.41,30.43,102800.0,23.7669,23.7669,23.7046,23.7202,102800.0
2015-02-04 11:50:00,30.43,30.46,30.42,30.43,94200.0,23.7202,23.7435,23.7124,23.7202,94200.0
2015-02-04 12:00:00,30.43,30.43,30.4,30.4,103800.0,23.7202,23.7202,23.6968,23.6968,103800.0
2015-02-04 12:10:00,30.39,30.4,30.3,30.31,122800.0,23.689,23.6968,23.6188,23.6266,122800.0
2015-02-04 12:20:00,30.31,30.36,30.29,30.29,83000.0,23.6266,23.6656,23.611,23.611,83000.0
2015-02-04 12:30:00,30.28,30.37,30.28,30.31,64800.0,23.6032,23.6734,23.6032,23.6266,64800.0
2015-02-04 12:40:00,30.32,30.32,30.25,30.29,80000.0,23.6344,23.6344,23.5798,23.611,80000.0
2015-02-04 12:50:00,30.3,30.4,30.3,30.39,69600.0,23.6188,23.6968,23.6188,23.689,69600.0
2015-02-04 13:00:00,30.4,30.45,30.37,30.45,119000.0,23.6968,23.7357,23.6734,23.7357,119000.0
2015-02-04 13:10:00,30.45,30.45,30.41,30.41,61200.0,23.7357,23.7357,23.7046,23.7046,61200.0
2015-02-04 13:20:00,30.41,30.43,30.39,30.42,63200.0,23.7046,23.7202,23.689,23.7124,63200.0
2015-02-04 13:30:00,30.42,30.45,30.41,30.43,80200.0,23.7124,23.7357,23.7046,23.7202,80200.0
2015-02-04 13:40:00,30.43,30.45,30.42,30.44,87200.0,23.7202,23.7357,23.7124,23.728,87200.0
2015-02-04 13:50:00,30.43,30.44,30.35,30.39,73000.0,23.7202,23.728,23.6578,23.689,73000.0
2015-02-04 14:00:00,30.4,30.42,30.33,30.35,88600.0,23.6968,23.7124,23.6422,23.6578,88600.0
2015-02-04 14:10:00,30.35,30.39,30.33,30.35,85400.0,23.6578,23.689,23.6422,23.6578,85400.0
2015-02-04 14:20:00,30.35,30.4,30.33,30.36,80000.0,23.6578,23.6968,23.6422,23.6656,80000.0
2015-02-04 14:30:00,30.36,30.43,30.36,30.42,56800.0,23.6656,23.7202,23.6656,23.7124,56800.0
2015-02-04 14:40:00,30.43,30.43,30.39,30.43,108600.0,23.7202,23.7202,23.689,23.7202,108600.0
2015-02-04 14:50:00,30.42,30.43,30.39,30.41,93400.0,23.7124,23.7202,23.689,23.7046,93400.0
2015-02-04 15:00:00,30.4,30.42,30.38,30.41,104600.0,23.6968,23.7124,23.6812,23.7046,104600.0
2015-02-04 15:10:00,30.41,30.45,30.4,30.45,121800.0,23.7046,23.7357,23.6968,23.7357,121800.0
2015-02-04 15:20:00,30.45,30.52,30.43,30.52,124000.0,23.7357,23.7903,23.7202,23.7903,124000.0
2015-02-04 15:30:00,30.53,30.54,30.46,30.47,204200.0,23.7981,23.8059,23.7435,23.7513,204200.0
2015-02-04 15:40:00,30.46,30.47,30.3,30.33,339000.0,23.7435,23.7513,23.6188,23.6422,339000.0
2015-02-04 15:50:00,30.33,30.34,30.28,30.34,519600.0,23.6422,23.65,23.6032,23.65,519600.0
2015-02-05 09:30:00,30.16,30.4,30.13,30.38,354600.0,23.5097,23.6968,23.4863,23.6812,354600.0
2015-02-05 09:40:00,30.34,30.35,30.24,30.27,194000.0,23.65,23.6578,23.5721,23.5954,194000.0
2015-02-05 09:50:00,30.27,30.3,30.22,30.25,151200.0,23.5954,23.6188,23.5565,23.5798,151200.0
2015-02-05 10:00:00,30.25,30.36,30.23,30.33,196800.0,23.5798,23.6656,23.5643,23.6422,196800.0
2015-02-05 10:10:00,30.33,30.33,30.18,30.23,130400.0,23.6422,23.6422,23.5253,23.5643,130400.0
2015-02-05 10:20:00,30.24,30.25,30.16,30.24,164200.0,23.5721,23.5798,23.5097,23.5721,164200.0
2015-02-05 10:30:00,30.23,30.25,30.16,30.23,249600.0,23.5643,23.5798,23.5097,23.5643,249600.0
2015-02-05 10:40:00,30.22,30.23,30.18,30.22,243400.0,23.5565,23.5643,23.5253,23.5565,243400.0
2015-02-05 10:50:00,30.23,30.35,30.23,30.32,125600.0,23.5643,23.6578,23.5643,23.6344,125600.0
2015-02-05 11:00:00,30.32,30.35,30.29,30.35,134200.0,23.6344,23.6578,23.611,23.6578,134200.0
2015-02-05 11:10:00,30.35,30.43,30.35,30.39,245800.0,23.6578,23.7202,23.6578,23.689,245800.0
2015-02-05 11:20:00,30.39,30.42,30.32,30.35,131400.0,23.689,23.7124,23.6344,23.6578,131400.0
2015-02-05 11:30:00,30.36,30.43,30.35,30.42,98400.0,23.6656,23.7202,23.6578,23.7124,98400.0
2015-02-05 11:40:00,30.42,30.43,30.3,30.32,109000.0,23.7124,23.7202,23.6188,23.6344,109000.0
2015-02-05 11:50:00,30.31,30.32,30.24,30.24,82800.0,23.6266,23.6344,23.5721,23.5721,82800.0
2015-02-05 12:00:00,30.24,30.25,30.16,30.17,71000.0,23.5721,23.5798,23.5097,23.5175,71000.0
2015-02-05 12:10:00,30.18,30.21,30.17,30.18,58400.0,23.5253,23.5487,23.5175,23.5253,58400.0
2015-02-05 12:20:00,30.18,30.21,30.16,30.19,69800.0,23.5253,23.5487,23.5097,23.5331,69800.0
2015-02-05 12:30:00,30.2,30.24,30.2,30.23,58400.0,23.5409,23.5721,23.5409,23.5643,58400.0
2015-02-05 12:40:00,30.24,30.25,30.21,30.21,55800.0,23.5721,23.5798,23.5487,23.5487,55800.0
2015-02-05 12:50:00,30.21,30.23,30.12,30.14,92600.0,23.5487,23.5643,23.4785,23.4941,92600.0
2015-02-05 13:00:00,30.14,30.16,30.13,30.14,45400.0,23.4941,23.5097,23.4863,23.4941,45400.0
2015-02-05 13:10:00,30.14,30.23,30.14,30.21,86400.0,23.4941,23.5643,23.4941,23.5487,86400.0
2015-02-05 13:20:00,30.21,30.28,30.21,30.27,51000.0,23.5487,23.6032,23.5487,23.5954,51000.0
2015-02-05 13:30:00,30.27,30.3,30.25,30.3,42600.0,23.5954,23.6188,23.5798,23.6188,42600.0
2015-02-05 13:40:00,30.3,30.33,30.28,30.32,40400.0,23.6188,23.6422,23.6032,23.6344,40400.0
2015-02-05 13:50:00,30.32,30.36,30.32,30.33,51400.0,23.6344,23.6656,23.6344,23.6422,51400.0
2015-02-05 14:00:00,30.33,30.36,30.33,30.35,114200.0,23.6422,23.6656,23.6422,23.6578,114200.0
2015-02-05 14:10:00,30.36,30.4,30.34,30.36,67400.0,23.6656,23.6968,23.65,23.6656,67400.0
2015-02-05 14:20:00,30.37,30.37,30.31,30.31,55600.0,23.6734,23.6734,23.6266,23.6266,55600.0
2015-02-05 14:30:00,30.31,30.31,30.28,30.3,55200.0,23.6266,23.6266,23.6032,23.6188,55200.0
2015-02-05 14:40:00,30.3,30.31,30.26,30.27,54200.0,23.6188,23.6266,23.5876,23.5954,54200.0
2015-02-05 14:50:00,30.28,30.34,30.28,30.34,48800.0,23.6032,23.65,23.6032,23.65,48800.0
2015-02-05 15:00:00,30.34,30.38,30.34,30.38,67000.0,23.65,23.6812,23.65,23.6812,67000.0
2015-02-05 15:10:00,30.38,30.4,30.33,30.4,80000.0,23.6812,23.6968,23.6422,23.6968,80000.0
2015-02-05 15:20:00,30.4,30.5,30.4,30.5,100200.0,23.6968,23.7747,23.6968,23.7747,100200.0
2015-02-05 15:30:00,30.5,30.5,30.47,30.49,121600.0,23.7747,23.7747,23.7513,23.7669,121600.0
2015-02-05 15:40:00,30.49,30.52,30.42,30.43,203600.0,23.7669,23.7903,23.7124,23.7202,203600.0
2015-02-05 15:50:00,30.43,30.5,30.42,30.49,338400.0,23.7202,23.7747,23.7124,23.7669,338400.0
2015-02-06 09:30:00,30.58,30.64,30.43,30.63,376800.0,23.8371,23.8839,23.7202,23.8761,376800.0
2015-02-06 09:40:00,30.63,30.64,30.48,30.6,178000.0,23.8761,23.8839,23.7591,23.8527,178000.0
2015-02-06 09:50:00,30.6,30.61,30.48,30.51,156000.0,23.8527,23.8605,23.7591,23.7825,156000.0
2015-02-06 10:00:00,30.51,30.53,30.48,30.49,251000.0,23.7825,23.7981,23.7591,23.7669,251000.0
2015-02-06 10:10:00,30.5,30.58,30.49,30.57,467200.0,23.7747,23.8371,23.7669,23.8293,467200.0
2015-02-06 10:20:00,30.58,30.65,30.55,30.64,74200.0,23.8371,23.8916,23.8137,23.8839,74200.0
2015-02-06 10:30:00,30.65,30.69,30.63,30.65,70600.0,23.8916,23.9228,23.8761,23.8916,70600.0
2015-02-06 10:40:00,30.65,30.72,30.65,30.72,57400.0,23.8916,23.9462,23.8916,23.9462,57400.0
2015-02-06 10:50:00,30.72,30.72,30.68,30.7,60200.0,23.9462,23.9462,23.915,23.9306,60200.0
2015-02-06 11:00:00,30.68,30.71,30.68,30.71,69200.0,23.915,23.9384,23.915,23.9384,69200.0
2015-02-06 11:10:00,30.71,30.71,30.68,30.68,37200.0,23.9384,23.9384,23.915,23.915,37200.0
2015-02-06 11:20:00,30.68,30.7,30.63,30.64,51600.0,23.915,23.9306,23.8761,23.8839,51600.0
2015-02-06 11:30:00,30.63,30.66,30.61,30.64,58600.0,23.8761,23.8994,23.8605,23.8839,58600.0
2015-02-06 11:40:00,30.64,30.69,30.62,30.68,70800.0,23.8839,23.9228,23.8683,23.915,70800.0
2015-02-06 11:50:00,30.68,30.71,30.67,30.71,40600.0,23.915,23.9384,23.9072,23.9384,40600.0
2015-02-06 12:00:00,30.7,30.71,30.66,30.66,38200.0,23.9306,23.9384,23.8994,23.8994,38200.0
2015-02-06 12:10:00,30.66,30.7,30.65,30.7,40800.0,23.8994,23.9306,23.8916,23.9306,40800.0
2015-02-06 12:20:00,30.7,30.75,30.7,30.74,56600.0,23.9306,23.9696,23.9306,23.9618,56600.0
2015-02-06 12:30:00,30.74,30.75,30.68,30.7,80600.0,23.9618,23.9696,23.915,23.9306,80600.0
2015-02-06 12:40:00,30.69,30.72,30.64,30.67,71400.0,23.9228,23.9462,23.8839,23.9072,71400.0
2015-02-06 12:50:00,30.67,30.7,30.63,30.69,37200.0,23.9072,23.9306,23.8761,23.9228,37200.0
2015-02-06 13:00:00,30.69,30.7,30.62,30.64,89000.0,23.9228,23.9306,23.8683,23.8839,89000.0
2015-02-06 13:10:00,30.64,30.68,30.61,30.65,48400.0,23.8839,23.915,23.8605,23.8916,48400.0
2015-02-06 13:20:00,30.65,30.66,30.56,30.63,36600.0,23.8916,23.8994,23.8215,23.8761,36600.0
2015-02-06 13:30:00,30.63,30.64,30.59,30.61,102000.0,23.8761,23.8839,23.8449,23.8605,102000.0
2015-02-06 13:40:00,30.63,30.65,30.6,30.61,71200.0,23.8761,23.8916,23.8527,23.8605,71200.0
2015-02-06 13:50:00,30.61,30.64,30.6,30.62,111800.0,23.8605,23.8839,23.8527,23.8683,111800.0
2015-02-06 14:00:00,30.62,30.63,30.58,30.58,67600.0,23.8683,23.8761,23.8371,23.8371,67600.0
2015-02-06 14:10:00,30.59,30.64,30.58,30.64,35800.0,23.8449,23.8839,23.8371,23.8839,35800.0
2015-02-06 14:20:00,30.64,30.67,30.63,30.65,88400.0,23.8839,23.9072,23.8761,23.8916,88400.0
2015-02-06 14:30:00,30.65,30.69,30.64,30.66,97800.0,23.8916,23.9228,23.8839,23.8994,97800.0
2015-02-06 14:40:00,30.65,30.69,30.63,30.65,166000.0,23.8916,23.9228,23.8761,23.8916,166000.0
2015-02-06 14:50:00,30.65,30.66,30.63,30.63,43000.0,23.8916,23.8994,23.8761,23.8761,43000.0
2015-02-06 15:00:00,30.62,30.62,30.53,30.58,58000.0,23.8683,23.8683,23.7981,23.8371,58000.0
2015-02-06 15:10:00,30.59,30.63,30.56,30.57,101400.0,23.8449,23.8761,23.8215,23.8293,101400.0
2015-02-06 15:20:00,30.57,30.61,30.53,30.55,96400.0,23.8293,23.8605,23.7981,23.8137,96400.0
2015-02-06 15:30:00,30.55,30.63,30.54,30.62,92400.0,23.8137,23.8761,23.8059,23.8683,92400.0
2015-02-06 15:40:00,30.63,30.63,30.56,30.59,150400.0,23.8761,23.8761,23.8215,23.8449,150400.0
2015-02-06 15:50:00,30.59,30.64,30.57,30.64,205400.0,23.8449,23.8839,23.8293,23.8839,205400.0
2015-02-09 09:30:00,30.5,30.57,30.38,30.56,135400.0,23.7747,23.8293,23.6812,23.8215,135400.0
2015-02-09 09:40:00,30.59,30.63,30.56,30.61,114200.0,23.8449,23.8761,23.8215,23.8605,114200.0
2015-02-09 09:50:00,30.61,30.67,30.58,30.58,68200.0,23.8605,23.9072,23.8371,23.8371,68200.0
2015-02-09 10:00:00,30.59,30.59,30.52,30.55,40800.0,23.8449,23.8449,23.7903,23.8137,40800.0
2015-02-09 10:10:00,30.53,30.66,30.52,30.62,54600.0,23.7981,23.8994,23.7903,23.8683,54600.0
2015-02-09 10:20:00,30.64,30.64,30.53,30.53,65800.0,23.8839,23.8839,23.7981,23.7981,65800.0
2015-02-09 10:30:00,30.52,30.63,30.52,30.61,42000.0,23.7903,23.8761,23.7903,23.8605,42000.0
2015-02-09 10:40:00,30.61,30.61,30.54,30.54,64600.0,23.8605,23.8605,23.8059,23.8059,64600.0
2015-02-09 10:50:00,30.54,30.61,30.53,30.59,57600.0,23.8059,23.8605,23.7981,23.8449,57600.0
2015-02-09 11:00:00,30.59,30.68,30.59,30.68,46800.0,23.8449,23.915,23.8449,23.915,46800.0
2015-02-09 11:10:00,30.68,30.7,30.65,30.68,51800.0,23.915,23.9306,23.8916,23.915,51800.0
2015-02-09 11:20:00,30.68,30.71,30.67,30.7,49400.0,23.915,23.9384,23.9072,23.9306,49400.0
2015-02-09 11:30:00,30.71,30.72,30.68,30.69,46800.0,23.9384,23.9462,23.915,23.9228,46800.0
2015-02-09 11:40:00,30.68,30.71,30.68,30.7,32600.0,23.915,23.9384,23.915,23.9306,32600.0
2015-02-09 11:50:00,30.69,30.74,30.68,30.73,80200.0,23.9228,23.9618,23.915,23.954,80200.0
2015-02-09 12:00:00,30.73,30.75,30.7,30.73,35800.0,23.954,23.9696,23.9306,23.954,35800.0
2015-02-09 12:10:00,30.74,30.75,30.68,30.68,97800.0,23.9618,23.9696,23.915,23.915,97800.0
2015-02-09 12:20:00,30.68,30.68,30.65,30.68,70200.0,23.915,23.915,23.8916,23.915,70200.0
2015-02-09 12:30:00,30.68,30.7,30.68,30.68,70800.0,23.915,23.9306,23.915,23.915,70800.0
2015-02-09 12:40:00,30.68,30.68,30.63,30.64,84400.0,23.915,23.915,23.8761,23.8839,84400.0
2015-02-09 12:50:00,30.63,30.65,30.62,30.64,27400.0,23.8761,23.8916,23.8683,23.8839,27400.0
2015-02-09 13:00:00,30.64,30.64,30.61,30.63,33200.0,23.8839,23.8839,23.8605,23.8761,33200.0
2015-02-09 13:10:00,30.63,30.64,30.61,30.61,27000.0,23.8761,23.8839,23.8605,23.8605,27000.0
2015-02-09 13:20:00,30.61,30.61,30.56,30.56,63800.0,23.8605,23.8605,23.8215,23.8215,63800.0
2015-02-09 13:30:00,30.56,30.56,30.5,30.54,113200.0,23.8215,23.8215,23.7747,23.8059,113200.0
2015-02-09 13:40:00,30.53,30.55,30.49,30.52,76600.0,23.7981,23.8137,23.7669,23.7903,76600.0
2015-02-09 13:50:00,30.52,30.55,30.52,30.54,46200.0,23.7903,23.8137,23.7903,23.8059,46200.0
2015-02-09 14:00:00,30.53,30.55,30.5,30.51,92000.0,23.7981,23.8137,23.7747,23.7825,92000.0
2015-02-09 14:10:00,30.5,30.52,30.48,30.48,64200.0,23.7747,23.7903,23.7591,23.7591,64200.0
2015-02-09 14:20:00,30.48,30.54,30.48,30.54,58000.0,23.7591,23.8059,23.7591,23.8059,58000.0
2015-02-09 14:30:00,30.53,30.58,30.53,30.58,48000.0,23.7981,23.8371,23.7981,23.8371,48000.0
2015-02-09 14:40:00,30.58,30.59,30.53,30.53,110200.0,23.8371,23.8449,23.7981,23.7981,110200.0
2015-02-09 14:50:00,30.54,30.56,30.51,30.51,59600.0,23.8059,23.8215,23.7825,23.7825,59600.0
2015-02-09 15:00:00,30.52,30.52,30.45,30.48,95800.0,23.7903,23.7903,23.7357,23.7591,95800.0
2015-02-09 15:10:00,30.48,30.53,30.48,30.48,81000.0,23.7591,23.7981,23.7591,23.7591,81000.0
2015-02-09 15:20:00,30.47,30.53,30.46,30.53,106600.0,23.7513,23.7981,23.7435,23.7981,106600.0
2015-02-09 15:30:00,30.53,30.56,30.5,30.54,180400.0,23.7981,23.8215,23.7747,23.8059,180400.0
2015-02-09 15:40:00,30.53,30.64,30.52,30.62,152000.0,23.7981,23.8839,23.7903,23.8683,152000.0
2015-02-09 15:50:00,30.61,30.61,30.55,30.56,348000.0,23.8605,23.8605,23.8137,23.8215,348000.0
2015-02-10 09:30:00,30.59,30.72,30.59,30.61,163200.0,23.8449,23.9462,23.8449,23.8605,163200.0
2015-02-10 09:40:00,30.6,30.63,30.56,30.58,63200.0,23.8527,23.8761,23.8215,23.8371,63200.0
2015-02-10 09:50:00,30.6,30.63,30.53,30.53,34800.0,23.8527,23.8761,23.7981,23.7981,34800.0
2015-02-10 10:00:00,30.52,30.61,30.52,30.59,28800.0,23.7903,23.8605,23.7903,23.8449,28800.0
2015-02-10 10:10:00,30.59,30.65,30.57,30.58,31800.0,23.8449,23.8916,23.8293,23.8371,31800.0
2015-02-10 10:20:00,30.59,30.59,30.5,30.5,85000.0,23.8449,23.8449,23.7747,23.7747,85000.0
2015-02-10 10:30:00,30.5,30.55,30.5,30.55,76400.0,23.7747,23.8137,23.7747,23.8137,76400.0
2015-02-10 10:40:00,30.55,30.55,30.45,30.46,47200.0,23.8137,23.8137,23.7357,23.7435,47200.0
2015-02-10 10:50:00,30.46,30.49,30.45,30.49,37200.0,23.7435,23.7669,23.7357,23.7669,37200.0
2015-02-10 11:00:00,30.49,30.51,30.45,30.51,48400.0,23.7669,23.7825,23.7357,23.7825,48400.0
2015-02-10 11:10:00,30.52,30.52,30.47,30.49,43000.0,23.7903,23.7903,23.7513,23.7669,43000.0
2015-02-10 11:20:00,30.49,30.52,30.47,30.48,77600.0,23.7669,23.7903,23.7513,23.7591,77600.0
2015-02-10 11:30:00,30.48,30.5,30.47,30.5,57800.0,23.7591,23.7747,23.7513,23.7747,57800.0
2015-02-10 11:40:00,30.49,30.52,30.46,30.48,61000.0,23.7669,23.7903,23.7435,23.7591,61000.0
2015-02-10 11:50:00,30.49,30.5,30.47,30.5,65400.0,23.7669,23.7747,23.7513,23.7747,65400.0
2015-02-10 12:00:00,30.5,30.5,30.46,30.47,69800.0,23.7747,23.7747,23.7435,23.7513,69800.0
2015-02-10 12:10:00,30.46,30.6,30.46,30.6,78000.0,23.7435,23.8527,23.7435,23.8527,78000.0
2015-02-10 12:20:00,30.6,30.61,30.59,30.59,63600.0,23.8527,23.8605,23.8449,23.8449,63600.0
2015-02-10 12:30:00,30.59,30.59,30.54,30.57,55800.0,23.8449,23.8449,23.8059,23.8293,55800.0
2015-02-10 12:40:00,30.57,30.57,30.55,30.56,54600.0,23.8293,23.8293,23.8137,23.8215,54600.0
2015-02-10 12:50:00,30.56,30.57,30.54,30.55,48200.0,23.8215,23.8293,23.8059,23.8137,48200.0
2015-02-10 13:00:00,30.56,30.58,30.55,30.58,56200.0,23.8215,23.8371,23.8137,23.8371,56200.0
2015-02-10 13:10:00,30.58,30.61,30.58,30.59,52600.0,23.8371,23.8605,23.8371,23.8449,52600.0
2015-02-10 13:20:00,30.59,30.59,30.53,30.55,47800.0,23.8449,23.8449,23.7981,23.8137,47800.0
2015-02-10 13:30:00,30.55,30.58,30.55,30.57,35200.0,23.8137,23.8371,23.8137,23.8293,35200.0
2015-02-10 13:40:00,30.56,30.59,30.54,30.58,42800.0,23.8215,23.8449,23.8059,23.8371,42800.0
2015-02-10 13:50:00,30.58,30.59,30.55,30.55,40400.0,23.8371,23.8449,23.8137,23.8137,40400.0
2015-02-10 14:00:00,30.55,30.58,30.55,30.58,50400.0,23.8137,23.8371,23.8137,23.8371,50400.0
2015-02-10 14:10:00,30.58,30.6,30.57,30.6,57400.0,23.8371,23.8527,23.8293,23.8527,57400.0
2015-02-10 14:20:00,30.6,30.66,30.6,30.65,62600.0,23.8527,23.8994,23.8527,23.8916,62600.0
2015-02-10 14:30:00,30.65,30.66,30.61,30.64,71200.0,23.8916,23.8994,23.8605,23.8839,71200.0
2015-02-10 14:40:00,30.64,30.65,30.63,30.65,61800.0,23.8839,23.8916,23.8761,23.8916,61800.0
2015-02-10 14:50:00,30.65,30.74,30.65,30.74,62800.0,23.8916,23.9618,23.8916,23.9618,62800.0
2015-02-10 15:00:00,30.74,30.74,30.71,30.73,79600.0,23.9618,23.9618,23.9384,23.954,79600.0
2015-02-10 15:10:00,30.72,30.72,30.69,30.71,52600.0,23.9462,23.9462,23.9228,23.9384,52600.0
2015-02-10 15:20:00,30.71,30.75,30.69,30.74,64000.0,23.9384,23.9696,23.9228,23.9618,64000.0
2015-02-10 15:30:00,30.74,30.75,30.72,30.75,87000.0,23.9618,23.9696,23.9462,23.9696,87000.0
2015-02-10 15:40:00,30.75,30.79,30.74,30.77,122600.0,23.9696,24.0008,23.9618,23.9852,122600.0
2015-02-10 15:50:00,30.77,30.77,30.71,30.73,214600.0,23.9852,23.9852,23.9384,23.954,214600.0
2015-02-11 09:30:00,30.73,30.82,30.7,30.8,122400.0,23.954,24.0242,23.9306,24.0086,122400.0
2015-02-11 09:40:00,30.79,30.8,30.75,30.76,147200.0,24.0008,24.0086,23.9696,23.9774,147200.0
2015-02-11 09:50:00,30.75,30.83,30.73,30.82,81400.0,23.9696,24.032,23.954,24.0242,81400.0
2015-02-11 10:00:00,30.83,30.84,30.75,30.76,90400.0,24.032,24.0398,23.9696,23.9774,90400.0
2015-02-11 10:10:00,30.75,30.78,30.7,30.7,93400.0,23.9696,23.993,23.9306,23.9306,93400.0
2015-02-11 10:20:00,30.7,30.71,30.67,30.68,87200.0,23.9306,23.9384,23.9072,23.915,87200.0
2015-02-11 10:30:00,30.68,30.73,30.65,30.71,63000.0,23.915,23.954,23.8916,23.9384,63000.0
2015-02-11 10:40:00,30.72,30.76,30.69,30.71,56800.0,23.9462,23.9774,23.9228,23.9384,56800.0
2015-02-11 10:50:00,30.71,30.75,30.7,30.74,36400.0,23.9384,23.9696,23.9306,23.9618,36400.0
2015-02-11 11:00:00,30.74,30.82,30.74,30.81,63200.0,23.9618,24.0242,23.9618,24.0164,63200.0
2015-02-11 11:10:00,30.81,30.88,30.81,30.86,117800.0,24.0164,24.0709,24.0164,24.0553,117800.0
2015-02-11 11:20:00,30.87,30.92,30.86,30.89,71000.0,24.0631,24.1021,24.0553,24.0787,71000.0
2015-02-11 11:30:00,30.89,30.89,30.84,30.86,35400.0,24.0787,24.0787,24.0398,24.0553,35400.0
2015-02-11 11:40:00,30.86,30.87,30.83,30.86,63400.0,24.0553,24.0631,24.032,24.0553,63400.0
2015-02-11 11:50:00,30.86,30.88,30.84,30.86,42800.0,24.0553,24.0709,24.0398,24.0553,42800.0
2015-02-11 12:00:00,30.86,30.88,30.86,30.87,69200.0,24.0553,24.0709,24.0553,24.0631,69200.0
2015-02-11 12:10:00,30.87,30.89,30.85,30.87,39400.0,24.0631,24.0787,24.0475,24.0631,39400.0
2015-02-11 12:20:00,30.87,30.92,30.86,30.92,45600.0,24.0631,24.1021,24.0553,24.1021,45600.0
2015-02-11 12:30:00,30.92,30.95,30.91,30.91,53800.0,24.1021,24.1255,24.0943,24.0943,53800.0
2015-02-11 12:40:00,30.91,30.91,30.84,30.86,49600.0,24.0943,24.0943,24.0398,24.0553,49600.0
2015-02-11 12:50:00,30.86,30.89,30.86,30.86,37800.0,24.0553,24.0787,24.0553,24.0553,37800.0
2015-02-11 13:00:00,30.86,30.89,30.83,30.83,50200.0,24.0553,24.0787,24.032,24.032,50200.0
2015-02-11 13:10:00,30.83,30.84,30.79,30.82,47800.0,24.032,24.0398,24.0008,24.0242,47800.0
2015-02-11 13:20:00,30.81,30.84,30.8,30.83,32200.0,24.0164,24.0398,24.0086,24.032,32200.0
2015-02-11 13:30:00,30.84,30.84,30.81,30.82,39200.0,24.0398,24.0398,24.0164,24.0242,39200.0
2015-02-11 13:40:00,30.82,30.83,30.8,30.81,59000.0,24.0242,24.032,24.0086,24.0164,59000.0
2015-02-11 13:50:00,30.81,30.91,30.8,30.86,78000.0,24.0164,24.0943,24.0086,24.0553,78000.0
2015-02-11 14:00:00,30.87,30.91,30.84,30.91,43200.0,24.0631,24.0943,24.0398,24.0943,43200.0
2015-02-11 14:10:00,30.91,30.93,30.9,30.93,48200.0,24.0943,24.1099,24.0865,24.1099,48200.0
2015-02-11 14:20:00,30.93,30.93,30.86,30.89,41600.0,24.1099,24.1099,24.0553,24.0787,41600.0
2015-02-11 14:30:00,30.89,30.94,30.89,30.92,77400.0,24.0787,24.1177,24.0787,24.1021,77400.0
2015-02-11 14:40:00,30.93,30.96,30.92,30.95,99800.0,24.1099,24.1333,24.1021,24.1255,99800.0
2015-02-11 14:50:00,30.96,30.96,30.89,30.91,123000.0,24.1333,24.1333,24.0787,24.0943,123000.0
2015-02-11 15:00:00,30.91,30.97,30.91,30.96,86600.0,24.0943,24.1411,24.0943,24.1333,86600.0
2015-02-11 15:10:00,30.96,30.98,30.93,30.95,228200.0,24.1333,24.1489,24.1099,24.1255,228200.0
2015-02-11 15:20:00,30.95,31.0,30.93,30.98,197200.0,24.1255,24.1645,24.1099,24.1489,197200.0
2015-02-11 15:30:00,30.99,31.0,30.96,30.99,319200.0,24.1567,24.1645,24.1333,24.1567,319200.0
2015-02-11 15:40:00,30.99,31.0,30.92,30.93,204600.0,24.1567,24.1645,24.1021,24.1099,204600.0
2015-02-11 15:50:00,30.93,30.96,30.9,30.92,545400.0,24.1099,24.1333,24.0865,24.1021,545400.0
2015-02-12 09:30:00,30.74,30.86,30.68,30.85,153400.0,24.113,24.2071,24.066,24.1993,153400.0
2015-02-12 09:40:00,30.84,30.87,30.71,30.79,79000.0,24.1915,24.215,24.0895,24.1522,79000.0
2015-02-12 09:50:00,30.81,30.89,30.78,30.86,51400.0,24.1679,24.2307,24.1444,24.2071,51400.0
2015-02-12 10:00:00,30.86,30.93,30.81,30.91,76000.0,24.2071,24.2621,24.1679,24.2464,76000.0
2015-02-12 10:10:00,30.91,30.96,30.91,30.93,81600.0,24.2464,24.2856,24.2464,24.2621,81600.0
2015-02-12 10:20:00,30.93,30.95,30.87,30.88,67800.0,24.2621,24.2777,24.215,24.2228,67800.0
2015-02-12 10:30:00,30.88,30.92,30.86,30.92,99600.0,24.2228,24.2542,24.2071,24.2542,99600.0
2015-02-12 10:40:00,30.92,30.95,30.87,30.87,75000.0,24.2542,24.2777,24.215,24.215,75000.0
2015-02-12 10:50:00,30.86,30.87,30.81,30.85,77400.0,24.2071,24.215,24.1679,24.1993,77400.0
2015-02-12 11:00:00,30.85,30.88,30.84,30.86,75600.0,24.1993,24.2228,24.1915,24.2071,75600.0
2015-02-12 11:10:00,30.86,31.0,30.86,30.9,254200.0,24.2071,24.317,24.2071,24.2385,254200.0
2015-02-12 11:20:00,30.9,30.9,30.83,30.86,45800.0,24.2385,24.2385,24.1836,24.2071,45800.0
2015-02-12 11:30:00,30.86,30.93,30.86,30.91,42800.0,24.2071,24.2621,24.2071,24.2464,42800.0
2015-02-12 11:40:00,30.92,30.93,30.89,30.9,77400.0,24.2542,24.2621,24.2307,24.2385,77400.0
2015-02-12 11:50:00,30.9,30.92,30.9,30.9,25400.0,24.2385,24.2542,24.2385,24.2385,25400.0
2015-02-12 12:00:00,30.9,30.91,30.9,30.91,52400.0,24.2385,24.2464,24.2385,24.2464,52400.0
2015-02-12 12:10:00,30.91,30.94,30.91,30.93,37000.0,24.2464,24.2699,24.2464,24.2621,37000.0
2015-02-12 12:20:00,30.93,30.93,30.89,30.9,44200.0,24.2621,24.2621,24.2307,24.2385,44200.0
2015-02-12 12:30:00,30.9,30.93,30.9,30.9,43800.0,24.2385,24.2621,24.2385,24.2385,43800.0
2015-02-12 12:40:00,30.91,30.93,30.9,30.92,126000.0,24.2464,24.2621,24.2385,24.2542,126000.0
2015-02-12 12:50:00,30.92,30.94,30.9,30.92,55600.0,24.2542,24.2699,24.2385,24.2542,55600.0
2015-02-12 13:00:00,30.93,30.94,30.9,30.91,51600.0,24.2621,24.2699,24.2385,24.2464,51600.0
2015-02-12 13:10:00,30.92,30.96,30.91,30.96,58400.0,24.2542,24.2856,24.2464,24.2856,58400.0
2015-02-12 13:20:00,30.96,30.97,30.95,30.97,53200.0,24.2856,24.2934,24.2777,24.2934,53200.0
2015-02-12 13:30:00,30.96,30.99,30.95,30.98,47200.0,24.2856,24.3091,24.2777,24.3013,47200.0
2015-02-12 13:40:00,30.98,31.0,30.97,30.98,79800.0,24.3013,24.317,24.2934,24.3013,79800.0
2015-02-12 13:50:00,30.98,30.99,30.95,30.96,57400.0,24.3013,24.3091,24.2777,24.2856,57400.0
2015-02-12 14:00:00,30.96,30.99,30.94,30.99,74200.0,24.2856,24.3091,24.2699,24.3091,74200.0
2015-02-12 14:10:00,30.98,30.99,30.93,30.93,50400.0,24.3013,24.3091,24.2621,24.2621,50400.0
2015-02-12 14:20:00,30.93,30.97,30.93,30.97,43200.0,24.2621,24.2934,24.2621,24.2934,43200.0
2015-02-12 14:30:00,30.97,31.0,30.97,30.99,53200.0,24.2934,24.317,24.2934,24.3091,53200.0
2015-02-12 14:40:00,31.0,31.03,30.99,31.03,102800.0,24.317,24.3405,24.3091,24.3405,102800.0
2015-02-12 14:50:00,31.03,31.03,30.97,30.97,62600.0,24.3405,24.3405,24.2934,24.2934,62600.0
2015-02-12 15:00:00,30.97,30.99,30.96,30.97,47400.0,24.2934,24.3091,24.2856,24.2934,47400.0
2015-02-12 15:10:00,30.98,31.03,30.97,31.03,61600.0,24.3013,24.3405,24.2934,24.3405,61600.0
2015-02-12 15:20:00,31.03,31.03,30.96,30.97,43400.0,24.3405,24.3405,24.2856,24.2934,43400.0
2015-02-12 15:30:00,30.96,30.98,30.95,30.98,105200.0,24.2856,24.3013,24.2777,24.3013,105200.0
2015-02-12 15:40:00,30.98,31.01,30.97,30.98,144600.0,24.3013,24.3248,24.2934,24.3013,144600.0
2015-02-12 15:50:00,30.98,30.98,30.87,30.9,1073800.0,24.3013,24.3013,24.215,24.2385,1073800.0
2015-02-13 09:30:00,30.88,30.94,30.75,30.9,89000.0,24.2228,24.2699,24.1209,24.2385,89000.0
2015-02-13 09:40:00,30.87,30.95,30.82,30.89,110200.0,24.215,24.2777,24.1758,24.2307,110200.0
2015-02-13 09:50:00,30.89,30.97,30.86,30.97,97800.0,24.2307,24.2934,24.2071,24.2934,97800.0
2015-02-13 10:00:00,30.97,30.97,30.9,30.9,193400.0,24.2934,24.2934,24.2385,24.2385,193400.0
2015-02-13 10:10:00,30.92,30.93,30.88,30.93,124400.0,24.2542,24.2621,24.2228,24.2621,124400.0
2015-02-13 10:20:00,30.93,30.96,30.93,30.93,105800.0,24.2621,24.2856,24.2621,24.2621,105800.0
2015-02-13 10:30:00,30.93,31.03,30.93,30.99,153000.0,24.2621,24.3405,24.2621,24.3091,153000.0
2015-02-13 10:40:00,31.0,31.01,30.97,30.99,127200.0,24.317,24.3248,24.2934,24.3091,127200.0
2015-02-13 10:50:00,30.99,31.07,30.99,31.04,55600.0,24.3091,24.3719,24.3091,24.3483,55600.0
2015-02-13 11:00:00,31.04,31.09,31.02,31.08,42800.0,24.3483,24.3876,24.3327,24.3797,42800.0
2015-02-13 11:10:00,31.07,31.07,31.04,31.04,36200.0,24.3719,24.3719,24.3483,24.3483,36200.0
2015-02-13 11:20:00,31.04,31.04,31.0,31.03,126600.0,24.3483,24.3483,24.317,24.3405,126600.0
2015-02-13 11:30:00,31.02,31.06,30.95,31.06,187600.0,24.3327,24.364,24.2777,24.364,187600.0
2015-02-13 11:40:00,31.06,31.08,31.05,31.06,31400.0,24.364,24.3797,24.3562,24.364,31400.0
2015-02-13 11:50:00,31.05,31.06,31.04,31.05,65400.0,24.3562,24.364,24.3483,24.3562,65400.0
2015-02-13 12:00:00,31.05,31.09,31.05,31.08,41200.0,24.3562,24.3876,24.3562,24.3797,41200.0
2015-02-13 12:10:00,31.08,31.11,31.07,31.11,67200.0,24.3797,24.4033,24.3719,24.4033,67200.0
2015-02-13 12:20:00,31.11,31.11,31.08,31.08,29400.0,24.4033,24.4033,24.3797,24.3797,29400.0
2015-02-13 12:30:00,31.08,31.11,31.05,31.1,77600.0,24.3797,24.4033,24.3562,24.3954,77600.0
2015-02-13 12:40:00,31.1,31.11,31.09,31.09,17000.0,24.3954,24.4033,24.3876,24.3876,17000.0
2015-02-13 12:50:00,31.1,31.11,31.09,31.11,46200.0,24.3954,24.4033,24.3876,24.4033,46200.0
2015-02-13 13:00:00,31.1,31.11,31.1,31.11,36400.0,24.3954,24.4033,24.3954,24.4033,36400.0
2015-02-13 13:10:00,31.11,31.11,31.1,31.11,21600.0,24.4033,24.4033,24.3954,24.4033,21600.0
2015-02-13 13:20:00,31.11,31.11,31.03,31.04,27600.0,24.4033,24.4033,24.3405,24.3483,27600.0
2015-02-13 13:30:00,31.04,31.04,30.98,31.01,96800.0,24.3483,24.3483,24.3013,24.3248,96800.0
2015-02-13 13:40:00,31.01,31.07,31.0,31.06,96200.0,24.3248,24.3719,24.317,24.364,96200.0
2015-02-13 13:50:00,31.06,31.09,31.0,31.04,123800.0,24.364,24.3876,24.317,24.3483,123800.0
2015-02-13 14:00:00,31.03,31.05,31.02,31.03,33800.0,24.3405,24.3562,24.3327,24.3405,33800.0
2015-02-13 14:10:00,31.04,31.07,31.03,31.05,37600.0,24.3483,24.3719,24.3405,24.3562,37600.0
2015-02-13 14:20:00,31.05,31.08,31.0,31.02,157400.0,24.3562,24.3797,24.317,24.3327,157400.0
2015-02-13 14:30:00,31.02,31.04,30.99,30.99,46200.0,24.3327,24.3483,24.3091,24.3091,46200.0
2015-02-13 14:40:00,30.99,31.02,30.98,31.0,61800.0,24.3091,24.3327,24.3013,24.317,61800.0
2015-02-13 14:50:00,31.0,31.03,30.99,31.02,69000.0,24.317,24.3405,24.3091,24.3327,69000.0
2015-02-13 15:00:00,31.02,31.06,31.0,31.03,76200.0,24.3327,24.364,24.317,24.3405,76200.0
2015-02-13 15:10:00,31.03,31.09,31.03,31.07,74400.0,24.3405,24.3876,24.3405,24.3719,74400.0
2015-02-13 15:20:00,31.06,31.09,31.05,31.08,88200.0,24.364,24.3876,24.3562,24.3797,88200.0
2015-02-13 15:30:00,31.08,31.11,31.06,31.09,125400.0,24.3797,24.4033,24.364,24.3876,125400.0
2015-02-13 15:40:00,31.09,31.1,31.07,31.1,263600.0,24.3876,24.3954,24.3719,24.3954,263600.0
2015-02-13 15:50:00,31.1,31.1,31.03,31.07,621000.0,24.3954,24.3954,24.3405,24.3719,621000.0
2015-02-17 09:30:00,30.96,31.05,30.85,30.98,272200.0,24.2856,24.3562,24.1993,24.3013,272200.0
2015-02-17 09:40:00,30.98,31.06,30.92,31.04,70400.0,24.3013,24.364,24.2542,24.3483,70400.0
2015-02-17 09:50:00,31.05,31.08,31.02,31.07,58600.0,24.3562,24.3797,24.3327,24.3719,58600.0
2015-02-17 10:00:00,31.07,31.08,31.04,31.07,43000.0,24.3719,24.3797,24.3483,24.3719,43000.0
2015-02-17 10:10:00,31.07,31.09,31.05,31.05,37600.0,24.3719,24.3876,24.3562,24.3562,37600.0
2015-02-17 10:20:00,31.05,31.08,31.04,31.06,67800.0,24.3562,24.3797,24.3483,24.364,67800.0
2015-02-17 10:30:00,31.06,31.08,31.05,31.06,52000.0,24.364,24.3797,24.3562,24.364,52000.0
2015-02-17 10:40:00,31.06,31.1,31.06,31.09,55200.0,24.364,24.3954,24.364,24.3876,55200.0
2015-02-17 10:50:00,31.09,31.1,31.06,31.08,58600.0,24.3876,24.3954,24.364,24.3797,58600.0
2015-02-17 11:00:00,31.08,31.1,31.05,31.1,98000.0,24.3797,24.3954,24.3562,24.3954,98000.0
2015-02-17 11:10:00,31.09,31.1,31.04,31.08,52000.0,24.3876,24.3954,24.3483,24.3797,52000.0
2015-02-17 11:20:00,31.08,31.1,31.07,31.09,45600.0,24.3797,24.3954,24.3719,24.3876,45600.0
2015-02-17 11:30:00,31.09,31.16,31.09,31.14,72600.0,24.3876,24.4425,24.3876,24.4268,72600.0
2015-02-17 11:40:00,31.14,31.18,31.14,31.16,43200.0,24.4268,24.4582,24.4268,24.4425,43200.0
2015-02-17 11:50:00,31.16,31.18,31.15,31.17,73200.0,24.4425,24.4582,24.4346,24.4503,73200.0
2015-02-17 12:00:00,31.18,31.2,31.16,31.18,54200.0,24.4582,24.4739,24.4425,24.4582,54200.0
2015-02-17 12:10:00,31.18,31.2,31.17,31.2,35600.0,24.4582,24.4739,24.4503,24.4739,35600.0
2015-02-17 12:20:00,31.19,31.2,31.14,31.15,29600.0,24.466,24.4739,24.4268,24.4346,29600.0
2015-02-17 12:30:00,31.15,31.25,31.15,31.25,100000.0,24.4346,24.5131,24.4346,24.5131,100000.0
2015-02-17 12:40:00,31.25,31.26,31.25,31.25,79800.0,24.5131,24.5209,24.5131,24.5131,79800.0
2015-02-17 12:50:00,31.25,31.27,31.25,31.27,34600.0,24.5131,24.5288,24.5131,24.5288,34600.0
2015-02-17 13:00:00,31.27,31.28,31.25,31.27,41200.0,24.5288,24.5366,24.5131,24.5288,41200.0
2015-02-17 13:10:00,31.27,31.29,31.25,31.28,21400.0,24.5288,24.5444,24.5131,24.5366,21400.0
2015-02-17 13:20:00,31.28,31.31,31.28,31.31,47400.0,24.5366,24.5601,24.5366,24.5601,47400.0
2015-02-17 13:30:00,31.31,31.33,31.31,31.31,61800.0,24.5601,24.5758,24.5601,24.5601,61800.0
2015-02-17 13:40:00,31.31,31.33,31.3,31.32,61200.0,24.5601,24.5758,24.5523,24.568,61200.0
2015-02-17 13:50:00,31.32,31.33,31.29,31.33,155200.0,24.568,24.5758,24.5444,24.5758,155200.0
2015-02-17 14:00:00,31.33,31.33,31.29,31.3,79000.0,24.5758,24.5758,24.5444,24.5523,79000.0
2015-02-17 14:10:00,31.3,31.3,31.28,31.29,47000.0,24.5523,24.5523,24.5366,24.5444,47000.0
2015-02-17 14:20:00,31.29,31.3,31.23,31.23,105000.0,24.5444,24.5523,24.4974,24.4974,105000.0
2015-02-17 14:30:00,31.23,31.24,31.2,31.2,63400.0,24.4974,24.5052,24.4739,24.4739,63400.0
2015-02-17 14:40:00,31.2,31.23,31.17,31.23,85000.0,24.4739,24.4974,24.4503,24.4974,85000.0
2015-02-17 14:50:00,31.23,31.24,31.19,31.19,46600.0,24.4974,24.5052,24.466,24.466,46600.0
2015-02-17 15:00:00,31.18,31.22,31.18,31.21,78400.0,24.4582,24.4895,24.4582,24.4817,78400.0
2015-02-17 15:10:00,31.21,31.21,31.17,31.18,83400.0,24.4817,24.4817,24.4503,24.4582,83400.0
2015-02-17 15:20:00,31.18,31.18,31.16,31.17,91600.0,24.4582,24.4582,24.4425,24.4503,91600.0
2015-02-17 15:30:00,31.17,31.18,31.13,31.16,151800.0,24.4503,24.4582,24.4189,24.4425,151800.0
2015-02-17 15:40:00,31.15,31.16,31.11,31.13,102000.0,24.4346,24.4425,24.4033,24.4189,102000.0
2015-02-17 15:50:00,31.14,31.17,31.12,31.16,226000.0,24.4268,24.4503,24.4111,24.4425,226000.0
2015-02-18 09:30:00,31.04,31.13,31.0,31.09,121800.0,24.3483,24.4189,24.317,24.3876,121800.0
2015-02-18 09:40:00,31.09,31.14,31.07,31.09,18800.0,24.3876,24.4268,24.3719,24.3876,18800.0
2015-02-18 09:50:00,31.08,31.08,31.03,31.07,46400.0,24.3797,24.3797,24.3405,24.3719,46400.0
2015-02-18 10:00:00,31.07,31.07,31.02,31.06,70600.0,24.3719,24.3719,24.3327,24.364,70600.0
2015-02-18 10:10:00,31.06,31.06,31.0,31.0,51200.0,24.364,24.364,24.317,24.317,51200.0
2015-02-18 10:20:00,31.0,31.0,30.95,30.99,98000.0,24.317,24.317,24.2777,24.3091,98000.0
2015-02-18 10:30:00,30.99,31.04,30.98,31.0,32600.0,24.3091,24.3483,24.3013,24.317,32600.0
2015-02-18 10:40:00,31.0,31.03,31.0,31.01,30600.0,24.317,24.3405,24.317,24.3248,30600.0
2015-02-18 10:50:00,31.02,31.02,30.95,30.96,44400.0,24.3327,24.3327,24.2777,24.2856,44400.0
2015-02-18 11:00:00,30.96,30.98,30.93,30.95,34600.0,24.2856,24.3013,24.2621,24.2777,34600.0
2015-02-18 11:10:00,30.96,31.0,30.96,31.0,29000.0,24.2856,24.317,24.2856,24.317,29000.0
2015-02-18 11:20:00,31.0,31.04,31.0,31.03,24200.0,24.317,24.3483,24.317,24.3405,24200.0
2015-02-18 11:30:00,31.03,31.05,31.0,31.01,34400.0,24.3405,24.3562,24.317,24.3248,34400.0
2015-02-18 11:40:00,31.01,31.02,30.97,30.97,26600.0,24.3248,24.3327,24.2934,24.2934,26600.0
2015-02-18 11:50:00,30.97,30.99,30.96,30.97,26200.0,24.2934,24.3091,24.2856,24.2934,26200.0
2015-02-18 12:00:00,30.98,31.0,30.96,30.97,27600.0,24.3013,24.317,24.2856,24.2934,27600.0
2015-02-18 12:10:00,30.97,30.98,30.97,30.98,26200.0,24.2934,24.3013,24.2934,24.3013,26200.0
2015-02-18 12:20:00,30.98,31.02,30.98,31.02,39400.0,24.3013,24.3327,24.3013,24.3327,39400.0
2015-02-18 12:30:00,31.02,31.03,30.99,30.99,44400.0,24.3327,24.3405,24.3091,24.3091,44400.0
2015-02-18 12:40:00,30.99,31.0,30.97,30.99,62400.0,24.3091,24.317,24.2934,24.3091,62400.0
2015-02-18 12:50:00,30.98,30.99,30.95,30.96,17600.0,24.3013,24.3091,24.2777,24.2856,17600.0
2015-02-18 13:00:00,30.96,30.98,30.95,30.95,20000.0,24.2856,24.3013,24.2777,24.2777,20000.0
2015-02-18 13:10:00,30.95,30.97,30.93,30.93,36200.0,24.2777,24.2934,24.2621,24.2621,36200.0
2015-02-18 13:20:00,30.93,30.93,30.89,30.91,25000.0,24.2621,24.2621,24.2307,24.2464,25000.0
2015-02-18 13:30:00,30.91,30.92,30.88,30.91,42400.0,24.2464,24.2542,24.2228,24.2464,42400.0
2015-02-18 13:40:00,30.91,30.94,30.91,30.93,28200.0,24.2464,24.2699,24.2464,24.2621,28200.0
2015-02-18 13:50:00,30.93,30.95,30.91,30.91,39600.0,24.2621,24.2777,24.2464,24.2464,39600.0
2015-02-18 14:00:00,30.92,30.99,30.92,30.92,60200.0,24.2542,24.3091,24.2542,24.2542,60200.0
2015-02-18 14:10:00,30.93,30.93,30.86,30.86,33400.0,24.2621,24.2621,24.2071,24.2071,33400.0
2015-02-18 14:20:00,30.86,30.89,30.85,30.85,72400.0,24.2071,24.2307,24.1993,24.1993,72400.0
2015-02-18 14:30:00,30.85,30.86,30.84,30.85,65800.0,24.1993,24.2071,24.1915,24.1993,65800.0
2015-02-18 14:40:00,30.85,30.88,30.84,30.85,40200.0,24.1993,24.2228,24.1915,24.1993,40200.0
2015-02-18 14:50:00,30.85,30.86,30.83,30.85,45800.0,24.1993,24.2071,24.1836,24.1993,45800.0
2015-02-18 15:00:00,30.85,30.9,30.85,30.89,48400.0,24.1993,24.2385,24.1993,24.2307,48400.0
2015-02-18 15:10:00,30.89,30.89,30.85,30.86,41800.0,24.2307,24.2307,24.1993,24.2071,41800.0
2015-02-18 15:20:00,30.86,30.87,30.85,30.85,44600.0,24.2071,24.215,24.1993,24.1993,44600.0
2015-02-18 15:30:00,30.85,30.86,30.83,30.85,102000.0,24.1993,24.2071,24.1836,24.1993,102000.0
2015-02-18 15:40:00,30.85,30.86,30.84,30.84,110200.0,24.1993,24.2071,24.1915,24.1915,110200.0
2015-02-18 15:50:00,30.84,30.88,30.83,30.88,214800.0,24.1915,24.2228,24.1836,24.2228,214800.0
2015-02-19 09:30:00,30.82,30.85,30.75,30.82,69000.0,24.1758,24.1993,24.1209,24.1758,69000.0
2015-02-19 09:40:00,30.84,30.9,30.8,30.81,62000.0,24.1915,24.2385,24.1601,24.1679,62000.0
2015-02-19 09:50:00,30.8,30.82,30.72,30.8,44200.0,24.1601,24.1758,24.0973,24.1601,44200.0
2015-02-19 10:00:00,30.79,30.82,30.75,30.81,29000.0,24.1522,24.1758,24.1209,24.1679,29000.0
2015-02-19 10:10:00,30.81,30.84,30.78,30.84,49200.0,24.1679,24.1915,24.1444,24.1915,49200.0
2015-02-19 10:20:00,30.83,30.86,30.81,30.86,31000.0,24.1836,24.2071,24.1679,24.2071,31000.0
2015-02-19 10:30:00,30.85,30.86,30.82,30.84,23800.0,24.1993,24.2071,24.1758,24.1915,23800.0
2015-02-19 10:40:00,30.85,30.88,30.83,30.86,18000.0,24.1993,24.2228,24.1836,24.2071,18000.0
2015-02-19 10:50:00,30.86,30.91,30.85,30.88,18800.0,24.2071,24.2464,24.1993,24.2228,18800.0
2015-02-19 11:00:00,30.88,30.92,30.87,30.89,36200.0,24.2228,24.2542,24.215,24.2307,36200.0
2015-02-19 11:10:00,30.9,30.93,30.9,30.93,19600.0,24.2385,24.2621,24.2385,24.2621,19600.0
2015-02-19 11:20:00,30.93,30.97,30.92,30.97,16200.0,24.2621,24.2934,24.2542,24.2934,16200.0
2015-02-19 11:30:00,30.97,30.98,30.95,30.96,19000.0,24.2934,24.3013,24.2777,24.2856,19000.0
2015-02-19 11:40:00,30.96,30.99,30.96,30.99,23000.0,24.2856,24.3091,24.2856,24.3091,23000.0
2015-02-19 11:50:00,30.98,31.0,30.97,30.99,24800.0,24.3013,24.317,24.2934,24.3091,24800.0
2015-02-19 12:00:00,30.99,30.99,30.96,30.97,21600.0,24.3091,24.3091,24.2856,24.2934,21600.0
2015-02-19 12:10:00,30.97,30.98,30.95,30.98,25800.0,24.2934,24.3013,24.2777,24.3013,25800.0
2015-02-19 12:20:00,30.98,30.99,30.96,30.96,27000.0,24.3013,24.3091,24.2856,24.2856,27000.0
2015-02-19 12:30:00,30.96,30.97,30.9,30.93,30200.0,24.2856,24.2934,24.2385,24.2621,30200.0
2015-02-19 12:40:00,30.93,30.95,30.91,30.92,21600.0,24.2621,24.2777,24.2464,24.2542,21600.0
2015-02-19 12:50:00,30.93,30.93,30.89,30.91,27600.0,24.2621,24.2621,24.2307,24.2464,27600.0
2015-02-19 13:00:00,30.91,30.91,30.84,30.85,87600.0,24.2464,24.2464,24.1915,24.1993,87600.0
2015-02-19 13:10:00,30.85,30.85,30.83,30.85,28800.0,24.1993,24.1993,24.1836,24.1993,28800.0
2015-02-19 13:20:00,30.85,30.87,30.83,30.85,62200.0,24.1993,24.215,24.1836,24.1993,62200.0
2015-02-19 13:30:00,30.86,30.86,30.84,30.86,54000.0,24.2071,24.2071,24.1915,24.2071,54000.0
2015-02-19 13:40:00,30.86,30.86,30.82,30.83,112800.0,24.2071,24.2071,24.1758,24.1836,112800.0
2015-02-19 13:50:00,30.83,30.9,30.83,30.9,20200.0,24.1836,24.2385,24.1836,24.2385,20200.0
2015-02-19 14:00:00,30.89,30.9,30.86,30.88,37000.0,24.2307,24.2385,24.2071,24.2228,37000.0
2015-02-19 14:10:00,30.88,30.9,30.88,30.89,26000.0,24.2228,24.2385,24.2228,24.2307,26000.0
2015-02-19 14:20:00,30.89,30.89,30.86,30.86,39800.0,24.2307,24.2307,24.2071,24.2071,39800.0
2015-02-19 14:30:00,30.86,30.89,30.83,30.83,37600.0,24.2071,24.2307,24.1836,24.1836,37600.0
2015-02-19 14:40:00,30.84,30.91,30.84,30.9,69400.0,24.1915,24.2464,24.1915,24.2385,69400.0
2015-02-19 14:50:00,30.9,30.9,30.88,30.9,37400.0,24.2385,24.2385,24.2228,24.2385,37400.0
2015-02-19 15:00:00,30.9,30.91,30.89,30.9,50000.0,24.2385,24.2464,24.2307,24.2385,50000.0
2015-02-19 15:10:00,30.9,30.91,30.88,30.91,37200.0,24.2385,24.2464,24.2228,24.2464,37200.0
2015-02-19 15:20:00,30.9,30.93,30.9,30.92,42000.0,24.2385,24.2621,24.2385,24.2542,42000.0
2015-02-19 15:30:00,30.92,30.94,30.91,30.93,99600.0,24.2542,24.2699,24.2464,24.2621,99600.0
2015-02-19 15:40:00,30.93,30.93,30.89,30.9,86800.0,24.2621,24.2621,24.2307,24.2385,86800.0
2015-02-19 15:50:00,30.9,30.9,30.87,30.9,129000.0,24.2385,24.2385,24.215,24.2385,129000.0
2015-02-20 09:30:00,30.67,30.86,30.67,30.73,391200.0,24.0581,24.2071,24.0581,24.1052,391200.0
2015-02-20 09:40:00,30.74,30.76,30.58,30.61,86000.0,24.113,24.1287,23.9875,24.011,86000.0
2015-02-20 09:50:00,30.6,30.6,30.55,30.58,55200.0,24.0032,24.0032,23.964,23.9875,55200.0
2015-02-20 10:00:00,30.57,30.59,30.51,30.56,86400.0,23.9797,23.9954,23.9326,23.9718,86400.0
2015-02-20 10:10:00,30.58,30.61,30.56,30.6,68000.0,23.9875,24.011,23.9718,24.0032,68000.0
2015-02-20 10:20:00,30.59,30.63,30.57,30.6,49800.0,23.9954,24.0267,23.9797,24.0032,49800.0
2015-02-20 10:30:00,30.6,30.75,30.6,30.75,63000.0,24.0032,24.1209,24.0032,24.1209,63000.0
2015-02-20 10:40:00,30.75,30.79,30.72,30.78,30200.0,24.1209,24.1522,24.0973,24.1444,30200.0
2015-02-20 10:50:00,30.78,30.83,30.76,30.83,39600.0,24.1444,24.1836,24.1287,24.1836,39600.0
2015-02-20 11:00:00,30.83,30.85,30.82,30.83,63000.0,24.1836,24.1993,24.1758,24.1836,63000.0
2015-02-20 11:10:00,30.83,30.87,30.82,30.86,34800.0,24.1836,24.215,24.1758,24.2071,34800.0
2015-02-20 11:20:00,30.86,30.89,30.86,30.87,31800.0,24.2071,24.2307,24.2071,24.215,31800.0
2015-02-20 11:30:00,30.88,30.89,30.86,30.88,12600.0,24.2228,24.2307,24.2071,24.2228,12600.0
2015-02-20 11:40:00,30.88,30.9,30.86,30.88,46400.0,24.2228,24.2385,24.2071,24.2228,46400.0
2015-02-20 11:50:00,30.88,30.9,30.86,30.89,29200.0,24.2228,24.2385,24.2071,24.2307,29200.0
2015-02-20 12:00:00,30.89,30.9,30.86,30.89,29800.0,24.2307,24.2385,24.2071,24.2307,29800.0
2015-02-20 12:10:00,30.89,30.9,30.86,30.89,21600.0,24.2307,24.2385,24.2071,24.2307,21600.0
2015-02-20 12:20:00,30.9,30.9,30.85,30.86,25600.0,24.2385,24.2385,24.1993,24.2071,25600.0
2015-02-20 12:30:00,30.86,30.96,30.85,30.93,54600.0,24.2071,24.2856,24.1993,24.2621,54600.0
2015-02-20 12:40:00,30.93,30.98,30.93,30.94,35400.0,24.2621,24.3013,24.2621,24.2699,35400.0
2015-02-20 12:50:00,30.94,30.96,30.93,30.94,29000.0,24.2699,24.2856,24.2621,24.2699,29000.0
2015-02-20 13:00:00,30.94,30.98,30.94,30.96,25000.0,24.2699,24.3013,24.2699,24.2856,25000.0
2015-02-20 13:10:00,30.95,30.98,30.95,30.96,50200.0,24.2777,24.3013,24.2777,24.2856,50200.0
2015-02-20 13:20:00,30.95,30.98,30.93,30.94,72200.0,24.2777,24.3013,24.2621,24.2699,72200.0
2015-02-20 13:30:00,30.94,31.0,30.93,31.0,56000.0,24.2699,24.317,24.2621,24.317,56000.0
2015-02-20 13:40:00,31.0,31.02,30.99,31.01,31200.0,24.317,24.3327,24.3091,24.3248,31200.0
2015-02-20 13:50:00,31.01,31.03,30.99,31.01,93400.0,24.3248,24.3405,24.3091,24.3248,93400.0
2015-02-20 14:00:00,31.0,31.05,31.0,31.04,21600.0,24.317,24.3562,24.317,24.3483,21600.0
2015-02-20 14:10:00,31.04,31.04,30.99,31.0,31400.0,24.3483,24.3483,24.3091,24.317,31400.0
2015-02-20 14:20:00,31.0,31.02,30.99,30.99,31600.0,24.317,24.3327,24.3091,24.3091,31600.0
2015-02-20 14:30:00,30.99,31.0,30.98,30.99,78600.0,24.3091,24.317,24.3013,24.3091,78600.0
2015-02-20 14:40:00,30.99,31.03,30.98,31.03,27600.0,24.3091,24.3405,24.3013,24.3405,27600.0
2015-02-20 14:50:00,31.03,31.05,31.02,31.03,83600.0,24.3405,24.3562,24.3327,24.3405,83600.0
2015-02-20 15:00:00,31.04,31.07,31.03,31.07,71600.0,24.3483,24.3719,24.3405,24.3719,71600.0
2015-02-20 15:10:00,31.07,31.07,30.99,31.0,82000.0,24.3719,24.3719,24.3091,24.317,82000.0
2015-02-20 15:20:00,31.01,31.03,31.0,31.01,77200.0,24.3248,24.3405,24.317,24.3248,77200.0
2015-02-20 15:30:00,31.02,31.05,31.0,31.04,50600.0,24.3327,24.3562,24.317,24.3483,50600.0
2015-02-20 15:40:00,31.04,31.06,31.03,31.03,93800.0,24.3483,24.364,24.3405,24.3405,93800.0
2015-02-20 15:50:00,31.04,31.07,31.03,31.06,191000.0,24.3483,24.3719,24.3405,24.364,191000.0
2015-02-23 09:30:00,30.94,30.94,30.76,30.83,106600.0,24.2699,24.2699,24.1287,24.1836,106600.0
2015-02-23 09:40:00,30.82,30.86,30.8,30.81,45400.0,24.1758,24.2071,24.1601,24.1679,45400.0
2015-02-23 09:50:00,30.81,30.87,30.79,30.83,35400.0,24.1679,24.215,24.1522,24.1836,35400.0
2015-02-23 10:00:00,30.83,30.85,30.77,30.82,59400.0,24.1836,24.1993,24.1366,24.1758,59400.0
2015-02-23 10:10:00,30.82,30.84,30.73,30.75,91800.0,24.1758,24.1915,24.1052,24.1209,91800.0
2015-02-23 10:20:00,30.75,30.81,30.73,30.79,71200.0,24.1209,24.1679,24.1052,24.1522,71200.0
2015-02-23 10:30:00,30.79,30.82,30.76,30.81,147800.0,24.1522,24.1758,24.1287,24.1679,147800.0
2015-02-23 10:40:00,30.82,30.83,30.79,30.8,185600.0,24.1758,24.1836,24.1522,24.1601,185600.0
2015-02-23 10:50:00,30.8,30.81,30.78,30.78,79800.0,24.1601,24.1679,24.1444,24.1444,79800.0
2015-02-23 11:00:00,30.77,30.79,30.77,30.78,52800.0,24.1366,24.1522,24.1366,24.1444,52800.0
2015-02-23 11:10:00,30.78,30.78,30.74,30.78,68200.0,24.1444,24.1444,24.113,24.1444,68200.0
2015-02-23 11:20:00,30.78,30.82,30.76,30.76,100400.0,24.1444,24.1758,24.1287,24.1287,100400.0
2015-02-23 11:30:00,30.76,30.78,30.74,30.74,40800.0,24.1287,24.1444,24.113,24.113,40800.0
2015-02-23 11:40:00,30.74,30.75,30.72,30.72,65000.0,24.113,24.1209,24.0973,24.0973,65000.0
2015-02-23 11:50:00,30.72,30.73,30.7,30.72,51200.0,24.0973,24.1052,24.0816,24.0973,51200.0
2015-02-23 12:00:00,30.73,30.74,30.71,30.73,45200.0,24.1052,24.113,24.0895,24.1052,45200.0
2015-02-23 12:10:00,30.73,30.74,30.7,30.72,49200.0,24.1052,24.113,24.0816,24.0973,49200.0
2015-02-23 12:20:00,30.71,30.72,30.67,30.67,36800.0,24.0895,24.0973,24.0581,24.0581,36800.0
2015-02-23 12:30:00,30.67,30.69,30.62,30.62,76800.0,24.0581,24.0738,24.0189,24.0189,76800.0
2015-02-23 12:40:00,30.62,30.65,30.61,30.63,38200.0,24.0189,24.0424,24.011,24.0267,38200.0
2015-02-23 12:50:00,30.63,30.67,30.63,30.65,31200.0,24.0267,24.0581,24.0267,24.0424,31200.0
2015-02-23 13:00:00,30.66,30.69,30.65,30.68,63000.0,24.0503,24.0738,24.0424,24.066,63000.0
2015-02-23 13:10:00,30.68,30.71,30.66,30.7,42600.0,24.066,24.0895,24.0503,24.0816,42600.0
2015-02-23 13:20:00,30.7,30.73,30.69,30.69,37400.0,24.0816,24.1052,24.0738,24.0738,37400.0
2015-02-23 13:30:00,30.68,30.77,30.68,30.76,39600.0,24.066,24.1366,24.066,24.1287,39600.0
2015-02-23 13:40:00,30.77,30.79,30.75,30.76,61800.0,24.1366,24.1522,24.1209,24.1287,61800.0
2015-02-23 13:50:00,30.77,30.79,30.75,30.78,44400.0,24.1366,24.1522,24.1209,24.1444,44400.0
2015-02-23 14:00:00,30.79,30.8,30.78,30.79,42800.0,24.1522,24.1601,24.1444,24.1522,42800.0
2015-02-23 14:10:00,30.79,30.79,30.77,30.78,38600.0,24.1522,24.1522,24.1366,24.1444,38600.0
2015-02-23 14:20:00,30.78,30.82,30.77,30.82,106600.0,24.1444,24.1758,24.1366,24.1758,106600.0
2015-02-23 14:30:00,30.81,30.82,30.75,30.75,81000.0,24.1679,24.1758,24.1209,24.1209,81000.0
2015-02-23 14:40:00,30.75,30.76,30.73,30.76,45200.0,24.1209,24.1287,24.1052,24.1287,45200.0
2015-02-23 14:50:00,30.75,30.75,30.73,30.73,68800.0,24.1209,24.1209,24.1052,24.1052,68800.0
2015-02-23 15:00:00,30.72,30.73,30.67,30.67,52600.0,24.0973,24.1052,24.0581,24.0581,52600.0
2015-02-23 15:10:00,30.67,30.7,30.67,30.68,47600.0,24.0581,24.0816,24.0581,24.066,47600.0
2015-02-23 15:20:00,30.68,30.7,30.67,30.69,74200.0,24.066,24.0816,24.0581,24.0738,74200.0
2015-02-23 15:30:00,30.7,30.7,30.68,30.69,121600.0,24.0816,24.0816,24.066,24.0738,121600.0
2015-02-23 15:40:00,30.69,30.74,30.69,30.73,195800.0,24.0738,24.113,24.0738,24.1052,195800.0
2015-02-23 15:50:00,30.73,30.74,30.71,30.72,303400.0,24.1052,24.113,24.0895,24.0973,303400.0
2015-02-24 09:30:00,30.7,30.93,30.67,30.84,101200.0,24.0816,24.2621,24.0581,24.1915,101200.0
2015-02-24 09:40:00,30.81,30.93,30.78,30.9,86000.0,24.1679,24.2621,24.1444,24.2385,86000.0
2015-02-24 09:50:00,30.9,30.97,30.89,30.89,125600.0,24.2385,24.2934,24.2307,24.2307,125600.0
2015-02-24 10:00:00,30.89,30.99,30.8,30.98,65000.0,24.2307,24.3091,24.1601,24.3013,65000.0
2015-02-24 10:10:00,30.97,31.0,30.93,30.98,84800.0,24.2934,24.317,24.2621,24.3013,84800.0
2015-02-24 10:20:00,30.98,31.04,30.97,31.0,187000.0,24.3013,24.3483,24.2934,24.317,187000.0
2015-02-24 10:30:00,31.0,31.03,30.99,31.0,132400.0,24.317,24.3405,24.3091,24.317,132400.0
2015-02-24 10:40:00,31.0,31.02,30.99,31.0,85800.0,24.317,24.3327,24.3091,24.317,85800.0
2015-02-24 10:50:00,31.0,31.02,30.99,31.0,102400.0,24.317,24.3327,24.3091,24.317,102400.0
2015-02-24 11:00:00,31.0,31.03,31.0,31.03,72600.0,24.317,24.3405,24.317,24.3405,72600.0
2015-02-24 11:10:00,31.03,31.03,31.0,31.0,130200.0,24.3405,24.3405,24.317,24.317,130200.0
2015-02-24 11:20:00,31.0,31.01,30.99,30.99,87600.0,24.317,24.3248,24.3091,24.3091,87600.0
2015-02-24 11:30:00,30.99,31.01,30.99,31.0,80600.0,24.3091,24.3248,24.3091,24.317,80600.0
2015-02-24 11:40:00,31.01,31.03,31.0,31.0,49600.0,24.3248,24.3405,24.317,24.317,49600.0
2015-02-24 11:50:00,31.0,31.03,31.0,31.0,41200.0,24.317,24.3405,24.317,24.317,41200.0
2015-02-24 12:00:00,31.0,31.05,31.0,31.05,46400.0,24.317,24.3562,24.317,24.3562,46400.0
2015-02-24 12:10:00,31.05,31.06,31.0,31.0,36400.0,24.3562,24.364,24.317,24.317,36400.0
2015-02-24 12:20:00,31.0,31.02,30.99,30.99,48800.0,24.317,24.3327,24.3091,24.3091,48800.0
2015-02-24 12:30:00,30.99,31.0,30.93,30.97,56200.0,24.3091,24.317,24.2621,24.2934,56200.0
2015-02-24 12:40:00,30.97,31.03,30.96,31.02,38800.0,24.2934,24.3405,24.2856,24.3327,38800.0
2015-02-24 12:50:00,31.02,31.05,31.0,31.04,25200.0,24.3327,24.3562,24.317,24.3483,25200.0
2015-02-24 13:00:00,31.04,31.04,31.02,31.03,36600.0,24.3483,24.3483,24.3327,24.3405,36600.0
2015-02-24 13:10:00,31.03,31.04,31.02,31.02,44800.0,24.3405,24.3483,24.3327,24.3327,44800.0
2015-02-24 13:20:00,31.02,31.05,31.0,31.02,51000.0,24.3327,24.3562,24.317,24.3327,51000.0
2015-02-24 13:30:00,31.02,31.03,31.0,31.01,52800.0,24.3327,24.3405,24.317,24.3248,52800.0
2015-02-24 13:40:00,31.0,31.04,31.0,31.03,85400.0,24.317,24.3483,24.317,24.3405,85400.0
2015-02-24 13:50:00,31.03,31.05,31.0,31.0,139600.0,24.3405,24.3562,24.317,24.317,139600.0
2015-02-24 14:00:00,31.0,31.05,30.99,31.04,107600.0,24.317,24.3562,24.3091,24.3483,107600.0
2015-02-24 14:10:00,31.04,31.04,31.0,31.03,41400.0,24.3483,24.3483,24.317,24.3405,41400.0
2015-02-24 14:20:00,31.03,31.04,31.02,31.03,44800.0,24.3405,24.3483,24.3327,24.3405,44800.0
2015-02-24 14:30:00,31.03,31.03,30.98,31.01,37800.0,24.3405,24.3405,24.3013,24.3248,37800.0
2015-02-24 14:40:00,31.02,31.04,31.0,31.02,41000.0,24.3327,24.3483,24.317,24.3327,41000.0
2015-02-24 14:50:00,31.01,31.05,30.99,31.05,97200.0,24.3248,24.3562,24.3091,24.3562,97200.0
2015-02-24 15:00:00,31.05,31.05,31.02,31.04,107800.0,24.3562,24.3562,24.3327,24.3483,107800.0
2015-02-24 15:10:00,31.04,31.06,31.02,31.05,124600.0,24.3483,24.364,24.3327,24.3562,124600.0
2015-02-24 15:20:00,31.05,31.08,31.04,31.08,174000.0,24.3562,24.3797,24.3483,24.3797,174000.0
2015-02-24 15:30:00,31.08,31.08,31.06,31.06,128200.0,24.3797,24.3797,24.364,24.364,128200.0
2015-02-24 15:40:00,31.06,31.07,31.03,31.03,196400.0,24.364,24.3719,24.3405,24.3405,196400.0
2015-02-24 15:50:00,31.03,31.04,30.99,31.03,330000.0,24.3405,24.3483,24.3091,24.3405,330000.0
2015-02-25 09:30:00,31.03,31.1,30.98,31.04,140600.0,24.3405,24.3954,24.3013,24.3483,140600.0
2015-02-25 09:40:00,31.06,31.07,30.99,31.01,47800.0,24.364,24.3719,24.3091,24.3248,47800.0
2015-02-25 09:50:00,31.01,31.04,31.0,31.02,37400.0,24.3248,24.3483,24.317,24.3327,37400.0
2015-02-25 10:00:00,31.02,31.04,31.0,31.04,98200.0,24.3327,24.3483,24.317,24.3483,98200.0
2015-02-25 10:10:00,31.04,31.05,31.0,31.04,98400.0,24.3483,24.3562,24.317,24.3483,98400.0
2015-02-25 10:20:00,31.04,31.04,31.0,31.0,43400.0,24.3483,24.3483,24.317,24.317,43400.0
2015-02-25 10:30:00,31.01,31.02,30.99,31.0,59800.0,24.3248,24.3327,24.3091,24.317,59800.0
2015-02-25 10:40:00,31.0,31.02,30.99,31.01,74800.0,24.317,24.3327,24.3091,24.3248,74800.0
2015-02-25 10:50:00,31.01,31.02,30.99,30.99,64600.0,24.3248,24.3327,24.3091,24.3091,64600.0
2015-02-25 11:00:00,30.99,31.0,30.96,30.96,29600.0,24.3091,24.317,24.2856,24.2856,29600.0
2015-02-25 11:10:00,30.96,31.0,30.96,31.0,34600.0,24.2856,24.317,24.2856,24.317,34600.0
2015-02-25 11:20:00,31.0,31.02,30.99,31.0,82000.0,24.317,24.3327,24.3091,24.317,82000.0
2015-02-25 11:30:00,31.0,31.01,30.98,30.99,37800.0,24.317,24.3248,24.3013,24.3091,37800.0
2015-02-25 11:40:00,30.99,31.0,30.97,30.99,34000.0,24.3091,24.317,24.2934,24.3091,34000.0
2015-02-25 11:50:00,30.99,31.02,30.99,31.0,91800.0,24.3091,24.3327,24.3091,24.317,91800.0
2015-02-25 12:00:00,31.0,31.0,30.98,30.98,38000.0,24.317,24.317,24.3013,24.3013,38000.0
2015-02-25 12:10:00,30.98,30.99,30.97,30.97,25400.0,24.3013,24.3091,24.2934,24.2934,25400.0
2015-02-25 12:20:00,30.98,30.99,30.96,30.96,34800.0,24.3013,24.3091,24.2856,24.2856,34800.0
2015-02-25 12:30:00,30.96,31.0,30.96,31.0,77600.0,24.2856,24.317,24.2856,24.317,77600.0
2015-02-25 12:40:00,31.0,31.0,30.93,30.94,68000.0,24.317,24.317,24.2621,24.2699,68000.0
2015-02-25 12:50:00,30.94,30.94,30.91,30.91,37800.0,24.2699,24.2699,24.2464,24.2464,37800.0
2015-02-25 13:00:00,30.91,30.92,30.86,30.86,42800.0,24.2464,24.2542,24.2071,24.2071,42800.0
2015-02-25 13:10:00,30.87,30.92,30.86,30.92,42000.0,24.215,24.2542,24.2071,24.2542,42000.0
2015-02-25 13:20:00,30.92,30.92,30.89,30.92,51000.0,24.2542,24.2542,24.2307,24.2542,51000.0
2015-02-25 13:30:00,30.92,30.99,30.92,30.99,76400.0,24.2542,24.3091,24.2542,24.3091,76400.0
2015-02-25 13:40:00,31.0,31.0,30.95,30.97,42400.0,24.317,24.317,24.2777,24.2934,42400.0
2015-02-25 13:50:00,30.97,31.0,30.95,30.95,62200.0,24.2934,24.317,24.2777,24.2777,62200.0
2015-02-25 14:00:00,30.96,30.96,30.91,30.92,92400.0,24.2856,24.2856,24.2464,24.2542,92400.0
2015-02-25 14:10:00,30.92,30.97,30.91,30.94,42000.0,24.2542,24.2934,24.2464,24.2699,42000.0
2015-02-25 14:20:00,30.94,30.94,30.91,30.93,53600.0,24.2699,24.2699,24.2464,24.2621,53600.0
2015-02-25 14:30:00,30.93,30.95,30.88,30.89,70000.0,24.2621,24.2777,24.2228,24.2307,70000.0
2015-02-25 14:40:00,30.89,30.93,30.88,30.91,66600.0,24.2307,24.2621,24.2228,24.2464,66600.0
2015-02-25 14:50:00,30.91,30.94,30.88,30.93,68600.0,24.2464,24.2699,24.2228,24.2621,68600.0
2015-02-25 15:00:00,30.93,30.93,30.89,30.9,72400.0,24.2621,24.2621,24.2307,24.2385,72400.0
2015-02-25 15:10:00,30.9,30.93,30.9,30.92,65400.0,24.2385,24.2621,24.2385,24.2542,65400.0
2015-02-25 15:20:00,30.92,30.95,30.91,30.91,97600.0,24.2542,24.2777,24.2464,24.2464,97600.0
2015-02-25 15:30:00,30.91,30.96,30.9,30.96,128200.0,24.2464,24.2856,24.2385,24.2856,128200.0
2015-02-25 15:40:00,30.95,30.98,30.93,30.97,196200.0,24.2777,24.3013,24.2621,24.2934,196200.0
2015-02-25 15:50:00,30.97,31.01,30.95,30.98,463000.0,24.2934,24.3248,24.2777,24.3013,463000.0
2015-02-26 09:30:00,30.97,31.02,30.89,30.98,199800.0,24.2934,24.3327,24.2307,24.3013,199800.0
2015-02-26 09:40:00,30.98,31.04,30.91,30.95,49800.0,24.3013,24.3483,24.2464,24.2777,49800.0
2015-02-26 09:50:00,30.93,30.97,30.91,30.93,55800.0,24.2621,24.2934,24.2464,24.2621,55800.0
2015-02-26 10:00:00,30.92,30.96,30.9,30.95,112400.0,24.2542,24.2856,24.2385,24.2777,112400.0
2015-02-26 10:10:00,30.95,30.96,30.91,30.94,42400.0,24.2777,24.2856,24.2464,24.2699,42400.0
2015-02-26 10:20:00,30.93,30.95,30.92,30.93,34400.0,24.2621,24.2777,24.2542,24.2621,34400.0
2015-02-26 10:30:00,30.93,30.96,30.92,30.93,64200.0,24.2621,24.2856,24.2542,24.2621,64200.0
2015-02-26 10:40:00,30.94,30.95,30.93,30.93,181000.0,24.2699,24.2777,24.2621,24.2621,181000.0
2015-02-26 10:50:00,30.93,30.97,30.93,30.96,74400.0,24.2621,24.2934,24.2621,24.2856,74400.0
2015-02-26 11:00:00,30.96,31.0,30.96,30.98,191800.0,24.2856,24.317,24.2856,24.3013,191800.0
2015-02-26 11:10:00,30.98,30.99,30.95,30.96,72000.0,24.3013,24.3091,24.2777,24.2856,72000.0
2015-02-26 11:20:00,30.97,30.97,30.93,30.94,60600.0,24.2934,24.2934,24.2621,24.2699,60600.0
2015-02-26 11:30:00,30.95,30.95,30.93,30.93,69000.0,24.2777,24.2777,24.2621,24.2621,69000.0
2015-02-26 11:40:00,30.93,30.96,30.93,30.95,39000.0,24.2621,24.2856,24.2621,24.2777,39000.0
2015-02-26 11:50:00,30.95,30.96,30.93,30.96,56800.0,24.2777,24.2856,24.2621,24.2856,56800.0
2015-02-26 12:00:00,30.96,30.96,30.95,30.96,74600.0,24.2856,24.2856,24.2777,24.2856,74600.0
2015-02-26 12:10:00,30.95,30.96,30.93,30.94,66400.0,24.2777,24.2856,24.2621,24.2699,66400.0
2015-02-26 12:20:00,30.94,30.96,30.93,30.96,29600.0,24.2699,24.2856,24.2621,24.2856,29600.0
2015-02-26 12:30:00,30.95,30.96,30.95,30.96,84200.0,24.2777,24.2856,24.2777,24.2856,84200.0
2015-02-26 12:40:00,30.96,31.0,30.95,30.99,92000.0,24.2856,24.317,24.2777,24.3091,92000.0
2015-02-26 12:50:00,31.0,31.0,30.98,30.98,123200.0,24.317,24.317,24.3013,24.3013,123200.0
2015-02-26 13:00:00,30.98,31.02,30.98,31.02,125200.0,24.3013,24.3327,24.3013,24.3327,125200.0
2015-02-26 13:10:00,31.02,31.05,31.01,31.01,43800.0,24.3327,24.3562,24.3248,24.3248,43800.0
2015-02-26 13:20:00,31.01,31.03,30.97,31.03,54200.0,24.3248,24.3405,24.2934,24.3405,54200.0
2015-02-26 13:30:00,31.03,31.04,31.02,31.03,23600.0,24.3405,24.3483,24.3327,24.3405,23600.0
2015-02-26 13:40:00,31.04,31.04,31.0,31.01,36000.0,24.3483,24.3483,24.317,24.3248,36000.0
2015-02-26 13:50:00,31.01,31.05,31.0,31.05,39800.0,24.3248,24.3562,24.317,24.3562,39800.0
2015-02-26 14:00:00,31.05,31.07,31.03,31.04,60000.0,24.3562,24.3719,24.3405,24.3483,60000.0
2015-02-26 14:10:00,31.04,31.05,31.02,31.02,49400.0,24.3483,24.3562,24.3327,24.3327,49400.0
2015-02-26 14:20:00,31.02,31.04,31.0,31.0,58600.0,24.3327,24.3483,24.317,24.317,58600.0
2015-02-26 14:30:00,31.0,31.0,30.99,31.0,109000.0,24.317,24.317,24.3091,24.317,109000.0
2015-02-26 14:40:00,31.0,31.0,30.98,30.99,68000.0,24.317,24.317,24.3013,24.3091,68000.0
2015-02-26 14:50:00,30.99,30.99,30.95,30.95,32600.0,24.3091,24.3091,24.2777,24.2777,32600.0
2015-02-26 15:00:00,30.95,30.97,30.93,30.96,111400.0,24.2777,24.2934,24.2621,24.2856,111400.0
2015-02-26 15:10:00,30.96,31.04,30.96,31.03,87600.0,24.2856,24.3483,24.2856,24.3405,87600.0
2015-02-26 15:20:00,31.03,31.05,31.02,31.04,63200.0,24.3405,24.3562,24.3327,24.3483,63200.0
2015-02-26 15:30:00,31.04,31.08,31.03,31.07,123400.0,24.3483,24.3797,24.3405,24.3719,123400.0
2015-02-26 15:40:00,31.07,31.11,31.06,31.1,109400.0,24.3719,24.4033,24.364,24.3954,109400.0
2015-02-26 15:50:00,31.1,31.11,31.08,31.09,191200.0,24.3954,24.4033,24.3797,24.3876,191200.0
2015-02-27 09:30:00,31.08,31.18,30.98,31.14,112200.0,24.3797,24.4582,24.3013,24.4268,112200.0
2015-02-27 09:40:00,31.14,31.17,31.04,31.07,70800.0,24.4268,24.4503,24.3483,24.3719,70800.0
2015-02-27 09:50:00,31.07,31.14,31.04,31.08,48400.0,24.3719,24.4268,24.3483,24.3797,48400.0
2015-02-27 10:00:00,31.07,31.11,31.06,31.08,73600.0,24.3719,24.4033,24.364,24.3797,73600.0
2015-02-27 10:10:00,31.07,31.08,31.01,31.05,125400.0,24.3719,24.3797,24.3248,24.3562,125400.0
2015-02-27 10:20:00,31.05,31.11,31.03,31.11,48200.0,24.3562,24.4033,24.3405,24.4033,48200.0
2015-02-27 10:30:00,31.11,31.13,31.05,31.09,51400.0,24.4033,24.4189,24.3562,24.3876,51400.0
2015-02-27 10:40:00,31.08,31.11,31.07,31.09,56200.0,24.3797,24.4033,24.3719,24.3876,56200.0
2015-02-27 10:50:00,31.1,31.14,31.1,31.11,86000.0,24.3954,24.4268,24.3954,24.4033,86000.0
2015-02-27 11:00:00,31.11,31.13,31.09,31.13,47400.0,24.4033,24.4189,24.3876,24.4189,47400.0
2015-02-27 11:10:00,31.12,31.16,31.11,31.16,37400.0,24.4111,24.4425,24.4033,24.4425,37400.0
2015-02-27 11:20:00,31.16,31.17,31.13,31.13,45000.0,24.4425,24.4503,24.4189,24.4189,45000.0
2015-02-27 11:30:00,31.14,31.2,31.13,31.2,34400.0,24.4268,24.4739,24.4189,24.4739,34400.0
2015-02-27 11:40:00,31.2,31.23,31.19,31.21,46400.0,24.4739,24.4974,24.466,24.4817,46400.0
2015-02-27 11:50:00,31.2,31.23,31.2,31.22,30000.0,24.4739,24.4974,24.4739,24.4895,30000.0
2015-02-27 12:00:00,31.21,31.23,31.21,31.21,26800.0,24.4817,24.4974,24.4817,24.4817,26800.0
2015-02-27 12:10:00,31.22,31.22,31.18,31.2,68600.0,24.4895,24.4895,24.4582,24.4739,68600.0
2015-02-27 12:20:00,31.2,31.23,31.2,31.23,124800.0,24.4739,24.4974,24.4739,24.4974,124800.0
2015-02-27 12:30:00,31.23,31.24,31.22,31.22,46000.0,24.4974,24.5052,24.4895,24.4895,46000.0
2015-02-27 12:40:00,31.23,31.23,31.19,31.23,41200.0,24.4974,24.4974,24.466,24.4974,41200.0
2015-02-27 12:50:00,31.22,31.23,31.18,31.22,55800.0,24.4895,24.4974,24.4582,24.4895,55800.0
2015-02-27 13:00:00,31.22,31.22,31.2,31.22,49400.0,24.4895,24.4895,24.4739,24.4895,49400.0
2015-02-27 13:10:00,31.21,31.22,31.2,31.22,55400.0,24.4817,24.4895,24.4739,24.4895,55400.0
2015-02-27 13:20:00,31.21,31.24,31.2,31.24,69600.0,24.4817,24.5052,24.4739,24.5052,69600.0
2015-02-27 13:30:00,31.24,31.25,31.23,31.24,38600.0,24.5052,24.5131,24.4974,24.5052,38600.0
2015-02-27 13:40:00,31.24,31.25,31.24,31.25,60800.0,24.5052,24.5131,24.5052,24.5131,60800.0
2015-02-27 13:50:00,31.25,31.28,31.23,31.28,104200.0,24.5131,24.5366,24.4974,24.5366,104200.0
2015-02-27 14:00:00,31.28,31.32,31.28,31.31,70400.0,24.5366,24.568,24.5366,24.5601,70400.0
2015-02-27 14:10:00,31.31,31.35,31.3,31.34,99200.0,24.5601,24.5915,24.5523,24.5837,99200.0
2015-02-27 14:20:00,31.34,31.37,31.33,31.36,104400.0,24.5837,24.6072,24.5758,24.5994,104400.0
2015-02-27 14:30:00,31.36,31.36,31.29,31.29,155600.0,24.5994,24.5994,24.5444,24.5444,155600.0
2015-02-27 14:40:00,31.29,31.31,31.25,31.27,128200.0,24.5444,24.5601,24.5131,24.5288,128200.0
2015-02-27 14:50:00,31.28,31.28,31.25,31.27,97200.0,24.5366,24.5366,24.5131,24.5288,97200.0
2015-02-27 15:00:00,31.27,31.27,31.22,31.26,135400.0,24.5288,24.5288,24.4895,24.5209,135400.0
2015-02-27 15:10:00,31.25,31.29,31.24,31.25,138800.0,24.5131,24.5444,24.5052,24.5131,138800.0
2015-02-27 15:20:00,31.24,31.25,31.2,31.22,98800.0,24.5052,24.5131,24.4739,24.4895,98800.0
2015-02-27 15:30:00,31.22,31.22,31.16,31.17,147000.0,24.4895,24.4895,24.4425,24.4503,147000.0
2015-02-27 15:40:00,31.16,31.19,31.14,31.17,176400.0,24.4425,24.466,24.4268,24.4503,176400.0
2015-02-27 15:50:00,31.17,31.17,31.11,31.13,472600.0,24.4503,24.4503,24.4033,24.4189,472600.0
2015-03-02 09:30:00,31.1,31.14,31.01,31.1,146400.0,24.3954,24.4268,24.3248,24.3954,146400.0
2015-03-02 09:40:00,31.1,31.16,31.06,31.16,20200.0,24.3954,24.4425,24.364,24.4425,20200.0
2015-03-02 09:50:00,31.15,31.18,31.13,31.16,39600.0,24.4346,24.4582,24.4189,24.4425,39600.0
2015-03-02 10:00:00,31.16,31.18,31.13,31.17,35200.0,24.4425,24.4582,24.4189,24.4503,35200.0
2015-03-02 10:10:00,31.18,31.25,31.18,31.24,69200.0,24.4582,24.5131,24.4582,24.5052,69200.0
2015-03-02 10:20:00,31.24,31.34,31.24,31.33,100600.0,24.5052,24.5837,24.5052,24.5758,100600.0
2015-03-02 10:30:00,31.33,31.34,31.3,31.32,120000.0,24.5758,24.5837,24.5523,24.568,120000.0
2015-03-02 10:40:00,31.31,31.33,31.29,31.31,56000.0,24.5601,24.5758,24.5444,24.5601,56000.0
2015-03-02 10:50:00,31.31,31.31,31.29,31.31,40200.0,24.5601,24.5601,24.5444,24.5601,40200.0
2015-03-02 11:00:00,31.31,31.32,31.25,31.25,39200.0,24.5601,24.568,24.5131,24.5131,39200.0
2015-03-02 11:10:00,31.25,31.28,31.25,31.27,45200.0,24.5131,24.5366,24.5131,24.5288,45200.0
2015-03-02 11:20:00,31.28,31.28,31.27,31.27,68000.0,24.5366,24.5366,24.5288,24.5288,68000.0
2015-03-02 11:30:00,31.27,31.31,31.27,31.29,51600.0,24.5288,24.5601,24.5288,24.5444,51600.0
2015-03-02 11:40:00,31.29,31.31,31.28,31.29,16800.0,24.5444,24.5601,24.5366,24.5444,16800.0
2015-03-02 11:50:00,31.28,31.29,31.27,31.28,34000.0,24.5366,24.5444,24.5288,24.5366,34000.0
2015-03-02 12:00:00,31.28,31.29,31.27,31.27,21600.0,24.5366,24.5444,24.5288,24.5288,21600.0
2015-03-02 12:10:00,31.27,31.27,31.2,31.2,30400.0,24.5288,24.5288,24.4739,24.4739,30400.0
2015-03-02 12:20:00,31.18,31.19,31.14,31.14,44600.0,24.4582,24.466,24.4268,24.4268,44600.0
2015-03-02 12:30:00,31.15,31.19,31.14,31.19,20400.0,24.4346,24.466,24.4268,24.466,20400.0
2015-03-02 12:40:00,31.18,31.2,31.18,31.2,30000.0,24.4582,24.4739,24.4582,24.4739,30000.0
2015-03-02 12:50:00,31.19,31.21,31.18,31.19,17800.0,24.466,24.4817,24.4582,24.466,17800.0
2015-03-02 13:00:00,31.2,31.21,31.18,31.19,32200.0,24.4739,24.4817,24.4582,24.466,32200.0
2015-03-02 13:10:00,31.19,31.2,31.18,31.19,56400.0,24.466,24.4739,24.4582,24.466,56400.0
2015-03-02 13:20:00,31.19,31.2,31.18,31.2,61600.0,24.466,24.4739,24.4582,24.4739,61600.0
2015-03-02 13:30:00,31.21,31.24,31.2,31.23,39200.0,24.4817,24.5052,24.4739,24.4974,39200.0
2015-03-02 13:40:00,31.23,31.28,31.23,31.23,39600.0,24.4974,24.5366,24.4974,24.4974,39600.0
2015-03-02 13:50:00,31.23,31.23,31.21,31.23,35800.0,24.4974,24.4974,24.4817,24.4974,35800.0
2015-03-02 14:00:00,31.23,31.24,31.21,31.22,26000.0,24.4974,24.5052,24.4817,24.4895,26000.0
2015-03-02 14:10:00,31.23,31.24,31.21,31.21,36000.0,24.4974,24.5052,24.4817,24.4817,36000.0
2015-03-02 14:20:00,31.21,31.21,31.18,31.19,25600.0,24.4817,24.4817,24.4582,24.466,25600.0
2015-03-02 14:30:00,31.18,31.21,31.18,31.2,25000.0,24.4582,24.4817,24.4582,24.4739,25000.0
2015-03-02 14:40:00,31.2,31.22,31.19,31.22,27000.0,24.4739,24.4895,24.466,24.4895,27000.0
2015-03-02 14:50:00,31.21,31.24,31.21,31.22,44600.0,24.4817,24.5052,24.4817,24.4895,44600.0
2015-03-02 15:00:00,31.22,31.24,31.21,31.24,64400.0,24.4895,24.5052,24.4817,24.5052,64400.0
2015-03-02 15:10:00,31.24,31.27,31.24,31.26,37200.0,24.5052,24.5288,24.5052,24.5209,37200.0
2015-03-02 15:20:00,31.27,31.27,31.25,31.27,44600.0,24.5288,24.5288,24.5131,24.5288,44600.0
2015-03-02 15:30:00,31.27,31.27,31.25,31.26,62600.0,24.5288,24.5288,24.5131,24.5209,62600.0
2015-03-02 15:40:00,31.26,31.28,31.25,31.27,110800.0,24.5209,24.5366,24.5131,24.5288,110800.0
2015-03-02 15:50:00,31.27,31.31,31.25,31.29,310400.0,24.5288,24.5601,24.5131,24.5444,310400.0
2015-03-03 09:30:00,31.17,31.28,31.15,31.27,95400.0,24.4503,24.5366,24.4346,24.5288,95400.0
2015-03-03 09:40:00,31.29,31.29,31.22,31.25,112800.0,24.5444,24.5444,24.4895,24.5131,112800.0
2015-03-03 09:50:00,31.25,31.25,31.2,31.24,144800.0,24.5131,24.5131,24.4739,24.5052,144800.0
2015-03-03 10:00:00,31.24,31.29,31.23,31.26,49800.0,24.5052,24.5444,24.4974,24.5209,49800.0
2015-03-03 10:10:00,31.27,31.29,31.24,31.28,23800.0,24.5288,24.5444,24.5052,24.5366,23800.0
2015-03-03 10:20:00,31.29,31.29,31.24,31.25,36200.0,24.5444,24.5444,24.5052,24.5131,36200.0
2015-03-03 10:30:00,31.25,31.29,31.23,31.29,47400.0,24.5131,24.5444,24.4974,24.5444,47400.0
2015-03-03 10:40:00,31.29,31.31,31.28,31.29,39800.0,24.5444,24.5601,24.5366,24.5444,39800.0
2015-03-03 10:50:00,31.28,31.35,31.27,31.31,175800.0,24.5366,24.5915,24.5288,24.5601,175800.0
2015-03-03 11:00:00,31.3,31.3,31.21,31.22,39000.0,24.5523,24.5523,24.4817,24.4895,39000.0
2015-03-03 11:10:00,31.21,31.24,31.19,31.23,46800.0,24.4817,24.5052,24.466,24.4974,46800.0
2015-03-03 11:20:00,31.24,31.25,31.23,31.24,61600.0,24.5052,24.5131,24.4974,24.5052,61600.0
2015-03-03 11:30:00,31.24,31.25,31.17,31.21,137400.0,24.5052,24.5131,24.4503,24.4817,137400.0
2015-03-03 11:40:00,31.2,31.21,31.14,31.16,28600.0,24.4739,24.4817,24.4268,24.4425,28600.0
2015-03-03 11:50:00,31.16,31.17,31.13,31.13,32400.0,24.4425,24.4503,24.4189,24.4189,32400.0
2015-03-03 12:00:00,31.12,31.13,31.09,31.09,23400.0,24.4111,24.4189,24.3876,24.3876,23400.0
2015-03-03 12:10:00,31.1,31.11,31.1,31.11,30400.0,24.3954,24.4033,24.3954,24.4033,30400.0
2015-03-03 12:20:00,31.11,31.13,31.08,31.1,66200.0,24.4033,24.4189,24.3797,24.3954,66200.0
2015-03-03 12:30:00,31.1,31.18,31.09,31.16,31800.0,24.3954,24.4582,24.3876,24.4425,31800.0
2015-03-03 12:40:00,31.16,31.16,31.13,31.14,25800.0,24.4425,24.4425,24.4189,24.4268,25800.0
2015-03-03 12:50:00,31.14,31.18,31.14,31.17,28400.0,24.4268,24.4582,24.4268,24.4503,28400.0
2015-03-03 13:00:00,31.17,31.18,31.16,31.17,28200.0,24.4503,24.4582,24.4425,24.4503,28200.0
2015-03-03 13:10:00,31.17,31.17,31.15,31.15,34600.0,24.4503,24.4503,24.4346,24.4346,34600.0
2015-03-03 13:20:00,31.15,31.16,31.14,31.16,31800.0,24.4346,24.4425,24.4268,24.4425,31800.0
2015-03-03 13:30:00,31.17,31.18,31.14,31.14,28400.0,24.4503,24.4582,24.4268,24.4268,28400.0
2015-03-03 13:40:00,31.13,31.15,31.12,31.15,61000.0,24.4189,24.4346,24.4111,24.4346,61000.0
2015-03-03 13:50:00,31.15,31.15,31.13,31.13,27800.0,24.4346,24.4346,24.4189,24.4189,27800.0
2015-03-03 14:00:00,31.13,31.16,31.13,31.16,35800.0,24.4189,24.4425,24.4189,24.4425,35800.0
2015-03-03 14:10:00,31.18,31.21,31.18,31.21,20800.0,24.4582,24.4817,24.4582,24.4817,20800.0
2015-03-03 14:20:00,31.21,31.22,31.2,31.22,30400.0,24.4817,24.4895,24.4739,24.4895,30400.0
2015-03-03 14:30:00,31.22,31.22,31.19,31.19,39600.0,24.4895,24.4895,24.466,24.466,39600.0
2015-03-03 14:40:00,31.19,31.2,31.13,31.15,48200.0,24.466,24.4739,24.4189,24.4346,48200.0
2015-03-03 14:50:00,31.15,31.17,31.14,31.16,29000.0,24.4346,24.4503,24.4268,24.4425,29000.0
2015-03-03 15:00:00,31.16,31.18,31.15,31.15,73200.0,24.4425,24.4582,24.4346,24.4346,73200.0
2015-03-03 15:10:00,31.16,31.16,31.12,31.13,56200.0,24.4425,24.4425,24.4111,24.4189,56200.0
2015-03-03 15:20:00,31.13,31.21,31.13,31.2,69800.0,24.4189,24.4817,24.4189,24.4739,69800.0
2015-03-03 15:30:00,31.2,31.22,31.18,31.19,72400.0,24.4739,24.4895,24.4582,24.466,72400.0
2015-03-03 15:40:00,31.19,31.19,31.14,31.15,104800.0,24.466,24.466,24.4268,24.4346,104800.0
2015-03-03 15:50:00,31.15,31.16,31.12,31.15,448200.0,24.4346,24.4425,24.4111,24.4346,448200.0
2015-03-04 09:30:00,30.93,31.02,30.9,30.97,137400.0,24.2621,24.3327,24.2385,24.2934,137400.0
2015-03-04 09:40:00,30.96,30.99,30.93,30.96,64600.0,24.2856,24.3091,24.2621,24.2856,64600.0
2015-03-04 09:50:00,30.95,31.0,30.93,30.99,63200.0,24.2777,24.317,24.2621,24.3091,63200.0
2015-03-04 10:00:00,30.98,30.98,30.91,30.92,65800.0,24.3013,24.3013,24.2464,24.2542,65800.0
2015-03-04 10:10:00,30.91,30.94,30.86,30.93,76400.0,24.2464,24.2699,24.2071,24.2621,76400.0
2015-03-04 10:20:00,30.93,30.95,30.92,30.92,47600.0,24.2621,24.2777,24.2542,24.2542,47600.0
2015-03-04 10:30:00,30.92,30.97,30.91,30.95,38200.0,24.2542,24.2934,24.2464,24.2777,38200.0
2015-03-04 10:40:00,30.95,31.0,30.94,30.97,78000.0,24.2777,24.317,24.2699,24.2934,78000.0
2015-03-04 10:50:00,30.97,30.97,30.95,30.96,41400.0,24.2934,24.2934,24.2777,24.2856,41400.0
2015-03-04 11:00:00,30.96,30.99,30.95,30.98,43400.0,24.2856,24.3091,24.2777,24.3013,43400.0
2015-03-04 11:10:00,30.98,31.01,30.96,31.01,26200.0,24.3013,24.3248,24.2856,24.3248,26200.0
2015-03-04 11:20:00,31.01,31.01,30.99,31.0,31400.0,24.3248,24.3248,24.3091,24.317,31400.0
2015-03-04 11:30:00,31.0,31.08,31.0,31.06,36800.0,24.317,24.3797,24.317,24.364,36800.0
2015-03-04 11:40:00,31.06,31.1,31.06,31.08,51800.0,24.364,24.3954,24.364,24.3797,51800.0
2015-03-04 11:50:00,31.08,31.12,31.06,31.12,105200.0,24.3797,24.4111,24.364,24.4111,105200.0
2015-03-04 12:00:00,31.12,31.14,31.11,31.12,49200.0,24.4111,24.4268,24.4033,24.4111,49200.0
2015-03-04 12:10:00,31.11,31.18,31.11,31.17,34000.0,24.4033,24.4582,24.4033,24.4503,34000.0
2015-03-04 12:20:00,31.17,31.17,31.15,31.17,26400.0,24.4503,24.4503,24.4346,24.4503,26400.0
2015-03-04 12:30:00,31.17,31.18,31.16,31.17,31600.0,24.4503,24.4582,24.4425,24.4503,31600.0
2015-03-04 12:40:00,31.17,31.22,31.17,31.2,49000.0,24.4503,24.4895,24.4503,24.4739,49000.0
2015-03-04 12:50:00,31.2,31.2,31.16,31.17,38200.0,24.4739,24.4739,24.4425,24.4503,38200.0
2015-03-04 13:00:00,31.17,31.17,31.13,31.13,61800.0,24.4503,24.4503,24.4189,24.4189,61800.0
2015-03-04 13:10:00,31.13,31.14,31.13,31.13,38200.0,24.4189,24.4268,24.4189,24.4189,38200.0
2015-03-04 13:20:00,31.13,31.15,31.13,31.14,87400.0,24.4189,24.4346,24.4189,24.4268,87400.0
2015-03-04 13:30:00,31.15,31.16,31.14,31.14,60200.0,24.4346,24.4425,24.4268,24.4268,60200.0
2015-03-04 13:40:00,31.14,31.14,31.1,31.1,40800.0,24.4268,24.4268,24.3954,24.3954,40800.0
2015-03-04 13:50:00,31.1,31.11,31.07,31.07,45000.0,24.3954,24.4033,24.3719,24.3719,45000.0
2015-03-04 14:00:00,31.07,31.09,31.07,31.08,42200.0,24.3719,24.3876,24.3719,24.3797,42200.0
2015-03-04 14:10:00,31.09,31.09,31.04,31.06,94800.0,24.3876,24.3876,24.3483,24.364,94800.0
2015-03-04 14:20:00,31.06,31.08,31.04,31.08,40600.0,24.364,24.3797,24.3483,24.3797,40600.0
2015-03-04 14:30:00,31.09,31.14,31.08,31.13,98400.0,24.3876,24.4268,24.3797,24.4189,98400.0
2015-03-04 14:40:00,31.13,31.16,31.11,31.16,67000.0,24.4189,24.4425,24.4033,24.4425,67000.0
2015-03-04 14:50:00,31.16,31.21,31.15,31.2,98800.0,24.4425,24.4817,24.4346,24.4739,98800.0
2015-03-04 15:00:00,31.2,31.22,31.18,31.21,156000.0,24.4739,24.4895,24.4582,24.4817,156000.0
2015-03-04 15:10:00,31.21,31.25,31.21,31.22,191600.0,24.4817,24.5131,24.4817,24.4895,191600.0
2015-03-04 15:20:00,31.22,31.22,31.18,31.2,81000.0,24.4895,24.4895,24.4582,24.4739,81000.0
2015-03-04 15:30:00,31.19,31.22,31.19,31.21,77600.0,24.466,24.4895,24.466,24.4817,77600.0
2015-03-04 15:40:00,31.21,31.21,31.18,31.2,145000.0,24.4817,24.4817,24.4582,24.4739,145000.0
2015-03-04 15:50:00,31.2,31.21,31.18,31.18,400000.0,24.4739,24.4817,24.4582,24.4582,400000.0
2015-03-05 09:30:00,31.28,31.29,31.13,31.25,121200.0,24.5366,24.5444,24.4189,24.5131,121200.0
2015-03-05 09:40:00,31.25,31.29,31.19,31.25,76400.0,24.5131,24.5444,24.466,24.5131,76400.0
2015-03-05 09:50:00,31.26,31.44,31.26,31.44,167200.0,24.5209,24.6621,24.5209,24.6621,167200.0
2015-03-05 10:00:00,31.43,31.47,31.39,31.4,143000.0,24.6543,24.6856,24.6229,24.6307,143000.0
2015-03-05 10:10:00,31.39,31.4,31.35,31.35,99200.0,24.6229,24.6307,24.5915,24.5915,99200.0
2015-03-05 10:20:00,31.35,31.42,31.35,31.42,58000.0,24.5915,24.6464,24.5915,24.6464,58000.0
2015-03-05 10:30:00,31.42,31.43,31.4,31.42,78400.0,24.6464,24.6543,24.6307,24.6464,78400.0
2015-03-05 10:40:00,31.42,31.42,31.38,31.39,63200.0,24.6464,24.6464,24.615,24.6229,63200.0
2015-03-05 10:50:00,31.39,31.41,31.36,31.39,46000.0,24.6229,24.6386,24.5994,24.6229,46000.0
2015-03-05 11:00:00,31.4,31.4,31.3,31.3,57400.0,24.6307,24.6307,24.5523,24.5523,57400.0
2015-03-05 11:10:00,31.3,31.36,31.29,31.36,59400.0,24.5523,24.5994,24.5444,24.5994,59400.0
2015-03-05 11:20:00,31.36,31.39,31.35,31.39,66600.0,24.5994,24.6229,24.5915,24.6229,66600.0
2015-03-05 11:30:00,31.39,31.39,31.37,31.37,43800.0,24.6229,24.6229,24.6072,24.6072,43800.0
2015-03-05 11:40:00,31.38,31.4,31.36,31.38,28000.0,24.615,24.6307,24.5994,24.615,28000.0
2015-03-05 11:50:00,31.38,31.43,31.38,31.43,57200.0,24.615,24.6543,24.615,24.6543,57200.0
2015-03-05 12:00:00,31.43,31.45,31.42,31.43,52000.0,24.6543,24.67,24.6464,24.6543,52000.0
2015-03-05 12:10:00,31.43,31.43,31.39,31.4,27400.0,24.6543,24.6543,24.6229,24.6307,27400.0
2015-03-05 12:20:00,31.4,31.41,31.39,31.4,59200.0,24.6307,24.6386,24.6229,24.6307,59200.0
2015-03-05 12:30:00,31.4,31.41,31.4,31.41,35600.0,24.6307,24.6386,24.6307,24.6386,35600.0
2015-03-05 12:40:00,31.41,31.42,31.37,31.38,56400.0,24.6386,24.6464,24.6072,24.615,56400.0
2015-03-05 12:50:00,31.37,31.39,31.36,31.39,105600.0,24.6072,24.6229,24.5994,24.6229,105600.0
2015-03-05 13:00:00,31.39,31.41,31.38,31.39,27800.0,24.6229,24.6386,24.615,24.6229,27800.0
2015-03-05 13:10:00,31.39,31.4,31.38,31.39,23000.0,24.6229,24.6307,24.615,24.6229,23000.0
2015-03-05 13:20:00,31.39,31.41,31.36,31.4,38200.0,24.6229,24.6386,24.5994,24.6307,38200.0
2015-03-05 13:30:00,31.39,31.4,31.38,31.39,76600.0,24.6229,24.6307,24.615,24.6229,76600.0
2015-03-05 13:40:00,31.38,31.38,31.37,31.38,55800.0,24.615,24.615,24.6072,24.615,55800.0
2015-03-05 13:50:00,31.38,31.39,31.37,31.38,23000.0,24.615,24.6229,24.6072,24.615,23000.0
2015-03-05 14:00:00,31.38,31.45,31.38,31.43,84200.0,24.615,24.67,24.615,24.6543,84200.0
2015-03-05 14:10:00,31.43,31.44,31.38,31.42,249800.0,24.6543,24.6621,24.615,24.6464,249800.0
2015-03-05 14:20:00,31.41,31.42,31.39,31.4,46600.0,24.6386,24.6464,24.6229,24.6307,46600.0
2015-03-05 14:30:00,31.4,31.41,31.39,31.41,95400.0,24.6307,24.6386,24.6229,24.6386,95400.0
2015-03-05 14:40:00,31.41,31.43,31.4,31.43,85400.0,24.6386,24.6543,24.6307,24.6543,85400.0
2015-03-05 14:50:00,31.43,31.47,31.41,31.41,84400.0,24.6543,24.6856,24.6386,24.6386,84400.0
2015-03-05 15:00:00,31.41,31.41,31.36,31.37,50000.0,24.6386,24.6386,24.5994,24.6072,50000.0
2015-03-05 15:10:00,31.37,31.4,31.36,31.4,53800.0,24.6072,24.6307,24.5994,24.6307,53800.0
2015-03-05 15:20:00,31.4,31.42,31.4,31.42,130200.0,24.6307,24.6464,24.6307,24.6464,130200.0
2015-03-05 15:30:00,31.42,31.44,31.41,31.43,219200.0,24.6464,24.6621,24.6386,24.6543,219200.0
2015-03-05 15:40:00,31.43,31.43,31.41,31.41,114200.0,24.6543,24.6543,24.6386,24.6386,114200.0
2015-03-05 15:50:00,31.41,31.43,31.4,31.41,311600.0,24.6386,24.6543,24.6307,24.6386,311600.0
2015-03-06 09:30:00,31.4,31.68,31.34,31.58,359600.0,24.6307,24.8504,24.5837,24.7719,359600.0
2015-03-06 09:40:00,31.59,31.67,31.53,31.59,187400.0,24.7798,24.8425,24.7327,24.7798,187400.0
2015-03-06 09:50:00,31.6,31.66,31.53,31.56,84600.0,24.7876,24.8347,24.7327,24.7562,84600.0
2015-03-06 10:00:00,31.58,31.58,31.44,31.44,96400.0,24.7719,24.7719,24.6621,24.6621,96400.0
2015-03-06 10:10:00,31.44,31.5,31.42,31.46,93800.0,24.6621,24.7092,24.6464,24.6778,93800.0
2015-03-06 10:20:00,31.47,31.6,31.45,31.59,81800.0,24.6856,24.7876,24.67,24.7798,81800.0
2015-03-06 10:30:00,31.59,31.59,31.5,31.54,54200.0,24.7798,24.7798,24.7092,24.7406,54200.0
2015-03-06 10:40:00,31.54,31.54,31.45,31.45,61200.0,24.7406,24.7406,24.67,24.67,61200.0
2015-03-06 10:50:00,31.44,31.45,31.38,31.4,104800.0,24.6621,24.67,24.615,24.6307,104800.0
2015-03-06 11:00:00,31.4,31.4,31.3,31.3,72400.0,24.6307,24.6307,24.5523,24.5523,72400.0
2015-03-06 11:10:00,31.3,31.34,31.25,31.29,70600.0,24.5523,24.5837,24.5131,24.5444,70600.0
2015-03-06 11:20:00,31.3,31.34,31.28,31.32,112000.0,24.5523,24.5837,24.5366,24.568,112000.0
2015-03-06 11:30:00,31.33,31.33,31.24,31.27,107800.0,24.5758,24.5758,24.5052,24.5288,107800.0
2015-03-06 11:40:00,31.26,31.27,31.22,31.22,65600.0,24.5209,24.5288,24.4895,24.4895,65600.0
2015-03-06 11:50:00,31.23,31.27,31.22,31.25,61800.0,24.4974,24.5288,24.4895,24.5131,61800.0
2015-03-06 12:00:00,31.25,31.28,31.24,31.25,99400.0,24.5131,24.5366,24.5052,24.5131,99400.0
2015-03-06 12:10:00,31.24,31.25,31.15,31.16,66800.0,24.5052,24.5131,24.4346,24.4425,66800.0
2015-03-06 12:20:00,31.16,31.17,31.13,31.15,65600.0,24.4425,24.4503,24.4189,24.4346,65600.0
2015-03-06 12:30:00,31.15,31.22,31.13,31.22,62800.0,24.4346,24.4895,24.4189,24.4895,62800.0
2015-03-06 12:40:00,31.22,31.24,31.2,31.22,38800.0,24.4895,24.5052,24.4739,24.4895,38800.0
2015-03-06 12:50:00,31.22,31.23,31.15,31.18,57200.0,24.4895,24.4974,24.4346,24.4582,57200.0
2015-03-06 13:00:00,31.18,31.22,31.15,31.17,45800.0,24.4582,24.4895,24.4346,24.4503,45800.0
2015-03-06 13:10:00,31.18,31.23,31.18,31.2,50800.0,24.4582,24.4974,24.4582,24.4739,50800.0
2015-03-06 13:20:00,31.2,31.23,31.17,31.22,72800.0,24.4739,24.4974,24.4503,24.4895,72800.0
2015-03-06 13:30:00,31.21,31.21,31.16,31.16,44600.0,24.4817,24.4817,24.4425,24.4425,44600.0
2015-03-06 13:40:00,31.16,31.17,31.08,31.08,216800.0,24.4425,24.4503,24.3797,24.3797,216800.0
2015-03-06 13:50:00,31.09,31.14,31.04,31.11,528600.0,24.3876,24.4268,24.3483,24.4033,528600.0
2015-03-06 14:00:00,31.11,31.22,31.07,31.18,381600.0,24.4033,24.4895,24.3719,24.4582,381600.0
2015-03-06 14:10:00,31.18,31.21,31.14,31.15,145400.0,24.4582,24.4817,24.4268,24.4346,145400.0
2015-03-06 14:20:00,31.14,31.15,31.1,31.11,155200.0,24.4268,24.4346,24.3954,24.4033,155200.0
2015-03-06 14:30:00,31.11,31.13,31.08,31.08,197200.0,24.4033,24.4189,24.3797,24.3797,197200.0
2015-03-06 14:40:00,31.08,31.11,31.08,31.11,68600.0,24.3797,24.4033,24.3797,24.4033,68600.0
2015-03-06 14:50:00,31.11,31.11,31.09,31.1,124200.0,24.4033,24.4033,24.3876,24.3954,124200.0
2015-03-06 15:00:00,31.09,31.21,31.09,31.16,142400.0,24.3876,24.4817,24.3876,24.4425,142400.0
2015-03-06 15:10:00,31.16,31.16,31.1,31.16,167400.0,24.4425,24.4425,24.3954,24.4425,167400.0
2015-03-06 15:20:00,31.16,31.18,31.1,31.11,209200.0,24.4425,24.4582,24.3954,24.4033,209200.0
2015-03-06 15:30:00,31.11,31.16,31.06,31.07,244600.0,24.4033,24.4425,24.364,24.3719,244600.0
2015-03-06 15:40:00,31.07,31.07,31.04,31.05,306000.0,24.3719,24.3719,24.3483,24.3562,306000.0
2015-03-06 15:50:00,31.05,31.1,31.04,31.09,433600.0,24.3562,24.3954,24.3483,24.3876,433600.0
2015-03-09 09:30:00,31.18,31.24,31.11,31.2,153400.0,24.4582,24.5052,24.4033,24.4739,153400.0
2015-03-09 09:40:00,31.2,31.22,31.13,31.21,92400.0,24.4739,24.4895,24.4189,24.4817,92400.0
2015-03-09 09:50:00,31.21,31.22,31.13,31.16,71000.0,24.4817,24.4895,24.4189,24.4425,71000.0
2015-03-09 10:00:00,31.16,31.18,31.15,31.16,34800.0,24.4425,24.4582,24.4346,24.4425,34800.0
2015-03-09 10:10:00,31.15,31.18,31.11,31.16,53200.0,24.4346,24.4582,24.4033,24.4425,53200.0
2015-03-09 10:20:00,31.17,31.17,31.12,31.16,52200.0,24.4503,24.4503,24.4111,24.4425,52200.0
2015-03-09 10:30:00,31.16,31.16,31.13,31.13,55600.0,24.4425,24.4425,24.4189,24.4189,55600.0
2015-03-09 10:40:00,31.13,31.16,31.12,31.15,66400.0,24.4189,24.4425,24.4111,24.4346,66400.0
2015-03-09 10:50:00,31.15,31.18,31.14,31.15,110600.0,24.4346,24.4582,24.4268,24.4346,110600.0
2015-03-09 11:00:00,31.15,31.17,31.14,31.17,156800.0,24.4346,24.4503,24.4268,24.4503,156800.0
2015-03-09 11:10:00,31.16,31.17,31.12,31.14,97800.0,24.4425,24.4503,24.4111,24.4268,97800.0
2015-03-09 11:20:00,31.14,31.17,31.11,31.15,51400.0,24.4268,24.4503,24.4033,24.4346,51400.0
2015-03-09 11:30:00,31.16,31.16,31.14,31.15,50600.0,24.4425,24.4425,24.4268,24.4346,50600.0
2015-03-09 11:40:00,31.15,31.16,31.14,31.15,30200.0,24.4346,24.4425,24.4268,24.4346,30200.0
2015-03-09 11:50:00,31.15,31.16,31.14,31.14,74600.0,24.4346,24.4425,24.4268,24.4268,74600.0
2015-03-09 12:00:00,31.15,31.15,31.12,31.13,45800.0,24.4346,24.4346,24.4111,24.4189,45800.0
2015-03-09 12:10:00,31.13,31.15,31.12,31.15,38200.0,24.4189,24.4346,24.4111,24.4346,38200.0
2015-03-09 12:20:00,31.15,31.16,31.14,31.14,46000.0,24.4346,24.4425,24.4268,24.4268,46000.0
2015-03-09 12:30:00,31.14,31.16,31.14,31.15,182200.0,24.4268,24.4425,24.4268,24.4346,182200.0
2015-03-09 12:40:00,31.15,31.15,31.13,31.13,28800.0,24.4346,24.4346,24.4189,24.4189,28800.0
2015-03-09 12:50:00,31.13,31.15,31.13,31.14,39000.0,24.4189,24.4346,24.4189,24.4268,39000.0
2015-03-09 13:00:00,31.14,31.15,31.12,31.13,35800.0,24.4268,24.4346,24.4111,24.4189,35800.0
2015-03-09 13:10:00,31.13,31.14,31.11,31.14,66600.0,24.4189,24.4268,24.4033,24.4268,66600.0
2015-03-09 13:20:00,31.13,31.16,31.13,31.15,122800.0,24.4189,24.4425,24.4189,24.4346,122800.0
2015-03-09 13:30:00,31.15,31.18,31.15,31.18,94800.0,24.4346,24.4582,24.4346,24.4582,94800.0
2015-03-09 13:40:00,31.18,31.22,31.17,31.19,103400.0,24.4582,24.4895,24.4503,24.466,103400.0
2015-03-09 13:50:00,31.18,31.2,31.17,31.18,156000.0,24.4582,24.4739,24.4503,24.4582,156000.0
2015-03-09 14:00:00,31.18,31.2,31.17,31.2,57600.0,24.4582,24.4739,24.4503,24.4739,57600.0
2015-03-09 14:10:00,31.2,31.21,31.18,31.2,53800.0,24.4739,24.4817,24.4582,24.4739,53800.0
2015-03-09 14:20:00,31.2,31.21,31.18,31.19,45200.0,24.4739,24.4817,24.4582,24.466,45200.0
2015-03-09 14:30:00,31.19,31.2,31.17,31.18,39800.0,24.466,24.4739,24.4503,24.4582,39800.0
2015-03-09 14:40:00,31.18,31.21,31.18,31.2,60600.0,24.4582,24.4817,24.4582,24.4739,60600.0
2015-03-09 14:50:00,31.21,31.21,31.19,31.2,72200.0,24.4817,24.4817,24.466,24.4739,72200.0
2015-03-09 15:00:00,31.2,31.24,31.18,31.23,301600.0,24.4739,24.5052,24.4582,24.4974,301600.0
2015-03-09 15:10:00,31.24,31.24,31.17,31.17,258400.0,24.5052,24.5052,24.4503,24.4503,258400.0
2015-03-09 15:20:00,31.17,31.21,31.16,31.2,67400.0,24.4503,24.4817,24.4425,24.4739,67400.0
2015-03-09 15:30:00,31.21,31.24,31.19,31.21,135400.0,24.4817,24.5052,24.466,24.4817,135400.0
2015-03-09 15:40:00,31.21,31.22,31.18,31.18,179200.0,24.4817,24.4895,24.4582,24.4582,179200.0
2015-03-09 15:50:00,31.19,31.2,31.14,31.15,324000.0,24.466,24.4739,24.4268,24.4346,324000.0
2015-03-10 09:30:00,30.91,31.09,30.77,30.83,266400.0,24.2464,24.3876,24.1366,24.1836,266400.0
2015-03-10 09:40:00,30.82,30.86,30.75,30.8,116600.0,24.1758,24.2071,24.1209,24.1601,116600.0
2015-03-10 09:50:00,30.8,30.83,30.77,30.82,133000.0,24.1601,24.1836,24.1366,24.1758,133000.0
2015-03-10 10:00:00,30.82,30.85,30.8,30.81,63800.0,24.1758,24.1993,24.1601,24.1679,63800.0
2015-03-10 10:10:00,30.82,30.82,30.75,30.78,141400.0,24.1758,24.1758,24.1209,24.1444,141400.0
2015-03-10 10:20:00,30.79,30.81,30.75,30.79,543400.0,24.1522,24.1679,24.1209,24.1522,543400.0
2015-03-10 10:30:00,30.79,30.79,30.72,30.73,70000.0,24.1522,24.1522,24.0973,24.1052,70000.0
2015-03-10 10:40:00,30.73,30.76,30.73,30.76,52200.0,24.1052,24.1287,24.1052,24.1287,52200.0
2015-03-10 10:50:00,30.76,30.79,30.72,30.72,228200.0,24.1287,24.1522,24.0973,24.0973,228200.0
2015-03-10 11:00:00,30.73,30.85,30.72,30.83,123000.0,24.1052,24.1993,24.0973,24.1836,123000.0
2015-03-10 11:10:00,30.83,30.85,30.8,30.81,137000.0,24.1836,24.1993,24.1601,24.1679,137000.0
2015-03-10 11:20:00,30.81,30.82,30.78,30.78,87800.0,24.1679,24.1758,24.1444,24.1444,87800.0
2015-03-10 11:30:00,30.78,30.78,30.72,30.73,73400.0,24.1444,24.1444,24.0973,24.1052,73400.0
2015-03-10 11:40:00,30.73,30.73,30.67,30.67,215200.0,24.1052,24.1052,24.0581,24.0581,215200.0
2015-03-10 11:50:00,30.66,30.68,30.63,30.64,38800.0,24.0503,24.066,24.0267,24.0346,38800.0
2015-03-10 12:00:00,30.64,30.66,30.62,30.65,63000.0,24.0346,24.0503,24.0189,24.0424,63000.0
2015-03-10 12:10:00,30.65,30.68,30.65,30.66,143600.0,24.0424,24.066,24.0424,24.0503,143600.0
2015-03-10 12:20:00,30.66,30.66,30.61,30.63,81200.0,24.0503,24.0503,24.011,24.0267,81200.0
2015-03-10 12:30:00,30.62,30.68,30.61,30.68,42600.0,24.0189,24.066,24.011,24.066,42600.0
2015-03-10 12:40:00,30.68,30.71,30.67,30.7,34600.0,24.066,24.0895,24.0581,24.0816,34600.0
2015-03-10 12:50:00,30.69,30.73,30.67,30.72,59000.0,24.0738,24.1052,24.0581,24.0973,59000.0
2015-03-10 13:00:00,30.72,30.73,30.64,30.64,86200.0,24.0973,24.1052,24.0346,24.0346,86200.0
2015-03-10 13:10:00,30.65,30.68,30.64,30.67,28200.0,24.0424,24.066,24.0346,24.0581,28200.0
2015-03-10 13:20:00,30.67,30.71,30.67,30.67,23400.0,24.0581,24.0895,24.0581,24.0581,23400.0
2015-03-10 13:30:00,30.67,30.68,30.65,30.66,33200.0,24.0581,24.066,24.0424,24.0503,33200.0
2015-03-10 13:40:00,30.65,30.7,30.65,30.69,24400.0,24.0424,24.0816,24.0424,24.0738,24400.0
2015-03-10 13:50:00,30.68,30.71,30.68,30.7,21200.0,24.066,24.0895,24.066,24.0816,21200.0
2015-03-10 14:00:00,30.69,30.72,30.68,30.7,90200.0,24.0738,24.0973,24.066,24.0816,90200.0
2015-03-10 14:10:00,30.7,30.7,30.62,30.66,97600.0,24.0816,24.0816,24.0189,24.0503,97600.0
2015-03-10 14:20:00,30.66,30.66,30.61,30.63,49800.0,24.0503,24.0503,24.011,24.0267,49800.0
2015-03-10 14:30:00,30.63,30.67,30.62,30.67,56200.0,24.0267,24.0581,24.0189,24.0581,56200.0
2015-03-10 14:40:00,30.66,30.71,30.65,30.66,51800.0,24.0503,24.0895,24.0424,24.0503,51800.0
2015-03-10 14:50:00,30.66,30.68,30.65,30.67,56000.0,24.0503,24.066,24.0424,24.0581,56000.0
2015-03-10 15:00:00,30.67,30.68,30.65,30.68,180000.0,24.0581,24.066,24.0424,24.066,180000.0
2015-03-10 15:10:00,30.68,30.68,30.65,30.67,94600.0,24.066,24.066,24.0424,24.0581,94600.0
2015-03-10 15:20:00,30.68,30.7,30.65,30.66,161000.0,24.066,24.0816,24.0424,24.0503,161000.0
2015-03-10 15:30:00,30.66,30.67,30.62,30.67,169800.0,24.0503,24.0581,24.0189,24.0581,169800.0
2015-03-10 15:40:00,30.67,30.67,30.6,30.61,250800.0,24.0581,24.0581,24.0032,24.011,250800.0
2015-03-10 15:50:00,30.61,30.62,30.53,30.54,476000.0,24.011,24.0189,23.9483,23.9561,476000.0
2015-03-11 09:30:00,30.64,30.72,30.58,30.68,122200.0,24.0346,24.0973,23.9875,24.066,122200.0
2015-03-11 09:40:00,30.67,30.74,30.66,30.73,76000.0,24.0581,24.113,24.0503,24.1052,76000.0
2015-03-11 09:50:00,30.72,30.72,30.65,30.7,124000.0,24.0973,24.0973,24.0424,24.0816,124000.0
2015-03-11 10:00:00,30.69,30.76,30.69,30.75,76800.0,24.0738,24.1287,24.0738,24.1209,76800.0
2015-03-11 10:10:00,30.75,30.75,30.7,30.71,58000.0,24.1209,24.1209,24.0816,24.0895,58000.0
2015-03-11 10:20:00,30.7,30.72,30.68,30.7,186200.0,24.0816,24.0973,24.066,24.0816,186200.0
2015-03-11 10:30:00,30.68,30.7,30.63,30.64,149000.0,24.066,24.0816,24.0267,24.0346,149000.0
2015-03-11 10:40:00,30.64,30.65,30.61,30.63,142000.0,24.0346,24.0424,24.011,24.0267,142000.0
2015-03-11 10:50:00,30.63,30.68,30.63,30.67,55400.0,24.0267,24.066,24.0267,24.0581,55400.0
2015-03-11 11:00:00,30.67,30.69,30.67,30.68,43600.0,24.0581,24.0738,24.0581,24.066,43600.0
2015-03-11 11:10:00,30.69,30.75,30.69,30.73,56000.0,24.0738,24.1209,24.0738,24.1052,56000.0
2015-03-11 11:20:00,30.74,30.79,30.72,30.79,78400.0,24.113,24.1522,24.0973,24.1522,78400.0
2015-03-11 11:30:00,30.79,30.8,30.75,30.75,38400.0,24.1522,24.1601,24.1209,24.1209,38400.0
2015-03-11 11:40:00,30.75,30.76,30.73,30.74,94200.0,24.1209,24.1287,24.1052,24.113,94200.0
2015-03-11 11:50:00,30.74,30.75,30.72,30.74,30800.0,24.113,24.1209,24.0973,24.113,30800.0
2015-03-11 12:00:00,30.74,30.75,30.72,30.74,30400.0,24.113,24.1209,24.0973,24.113,30400.0
2015-03-11 12:10:00,30.74,30.8,30.74,30.79,46000.0,24.113,24.1601,24.113,24.1522,46000.0
2015-03-11 12:20:00,30.79,30.79,30.75,30.77,60200.0,24.1522,24.1522,24.1209,24.1366,60200.0
2015-03-11 12:30:00,30.78,30.82,30.75,30.82,31200.0,24.1444,24.1758,24.1209,24.1758,31200.0
2015-03-11 12:40:00,30.81,30.82,30.79,30.8,21400.0,24.1679,24.1758,24.1522,24.1601,21400.0
2015-03-11 12:50:00,30.8,30.82,30.79,30.8,21000.0,24.1601,24.1758,24.1522,24.1601,21000.0
2015-03-11 13:00:00,30.8,30.82,30.79,30.81,48000.0,24.1601,24.1758,24.1522,24.1679,48000.0
2015-03-11 13:10:00,30.81,30.81,30.75,30.75,81800.0,24.1679,24.1679,24.1209,24.1209,81800.0
2015-03-11 13:20:00,30.75,30.76,30.73,30.75,58800.0,24.1209,24.1287,24.1052,24.1209,58800.0
2015-03-11 13:30:00,30.75,30.75,30.69,30.71,71600.0,24.1209,24.1209,24.0738,24.0895,71600.0
2015-03-11 13:40:00,30.71,30.71,30.63,30.63,151800.0,24.0895,24.0895,24.0267,24.0267,151800.0
2015-03-11 13:50:00,30.63,30.7,30.63,30.7,30000.0,24.0267,24.0816,24.0267,24.0816,30000.0
2015-03-11 14:00:00,30.7,30.72,30.68,30.71,21200.0,24.0816,24.0973,24.066,24.0895,21200.0
2015-03-11 14:10:00,30.71,30.74,30.68,30.74,37000.0,24.0895,24.113,24.066,24.113,37000.0
2015-03-11 14:20:00,30.74,30.75,30.69,30.7,44600.0,24.113,24.1209,24.0738,24.0816,44600.0
2015-03-11 14:30:00,30.7,30.77,30.68,30.75,148000.0,24.0816,24.1366,24.066,24.1209,148000.0
2015-03-11 14:40:00,30.75,30.75,30.7,30.73,41600.0,24.1209,24.1209,24.0816,24.1052,41600.0
2015-03-11 14:50:00,30.73,30.79,30.72,30.78,43000.0,24.1052,24.1522,24.0973,24.1444,43000.0
2015-03-11 15:00:00,30.78,30.78,30.73,30.74,61000.0,24.1444,24.1444,24.1052,24.113,61000.0
2015-03-11 15:10:00,30.73,30.75,30.7,30.75,112800.0,24.1052,24.1209,24.0816,24.1209,112800.0
2015-03-11 15:20:00,30.75,30.75,30.7,30.71,93600.0,24.1209,24.1209,24.0816,24.0895,93600.0
2015-03-11 15:30:00,30.71,30.74,30.68,30.73,147200.0,24.0895,24.113,24.066,24.1052,147200.0
2015-03-11 15:40:00,30.74,30.76,30.72,30.75,226000.0,24.113,24.1287,24.0973,24.1209,226000.0
2015-03-11 15:50:00,30.75,30.79,30.74,30.75,248800.0,24.1209,24.1522,24.113,24.1209,248800.0
2015-03-12 09:30:00,30.95,31.08,30.93,31.06,109400.0,24.2777,24.3797,24.2621,24.364,109400.0
2015-03-12 09:40:00,31.06,31.13,31.04,31.1,67800.0,24.364,24.4189,24.3483,24.3954,67800.0
2015-03-12 09:50:00,31.12,31.12,31.05,31.08,31000.0,24.4111,24.4111,24.3562,24.3797,31000.0
2015-03-12 10:00:00,31.07,31.1,31.03,31.05,48000.0,24.3719,24.3954,24.3405,24.3562,48000.0
2015-03-12 10:10:00,31.05,31.07,30.99,30.99,24800.0,24.3562,24.3719,24.3091,24.3091,24800.0
2015-03-12 10:20:00,30.99,31.05,30.99,31.0,237600.0,24.3091,24.3562,24.3091,24.317,237600.0
2015-03-12 10:30:00,31.0,31.03,30.98,30.98,14600.0,24.317,24.3405,24.3013,24.3013,14600.0
2015-03-12 10:40:00,30.98,31.0,30.94,30.96,23400.0,24.3013,24.317,24.2699,24.2856,23400.0
2015-03-12 10:50:00,30.97,31.04,30.96,31.03,13400.0,24.2934,24.3483,24.2856,24.3405,13400.0
2015-03-12 11:00:00,31.02,31.02,30.99,31.0,14600.0,24.3327,24.3327,24.3091,24.317,14600.0
2015-03-12 11:10:00,31.02,31.1,31.0,31.08,23400.0,24.3327,24.3954,24.317,24.3797,23400.0
2015-03-12 11:20:00,31.08,31.1,31.07,31.1,30800.0,24.3797,24.3954,24.3719,24.3954,30800.0
2015-03-12 11:30:00,31.1,31.11,31.07,31.07,26000.0,24.3954,24.4033,24.3719,24.3719,26000.0
2015-03-12 11:40:00,31.07,31.11,31.07,31.09,55800.0,24.3719,24.4033,24.3719,24.3876,55800.0
2015-03-12 11:50:00,31.1,31.14,31.09,31.12,87200.0,24.3954,24.4268,24.3876,24.4111,87200.0
2015-03-12 12:00:00,31.12,31.14,31.11,31.13,74600.0,24.4111,24.4268,24.4033,24.4189,74600.0
2015-03-12 12:10:00,31.12,31.14,31.12,31.14,35000.0,24.4111,24.4268,24.4111,24.4268,35000.0
2015-03-12 12:20:00,31.13,31.14,31.11,31.13,32000.0,24.4189,24.4268,24.4033,24.4189,32000.0
2015-03-12 12:30:00,31.13,31.13,31.11,31.11,49400.0,24.4189,24.4189,24.4033,24.4033,49400.0
2015-03-12 12:40:00,31.11,31.13,31.07,31.08,155800.0,24.4033,24.4189,24.3719,24.3797,155800.0
2015-03-12 12:50:00,31.08,31.11,31.08,31.1,20600.0,24.3797,24.4033,24.3797,24.3954,20600.0
2015-03-12 13:00:00,31.1,31.13,31.09,31.13,20200.0,24.3954,24.4189,24.3876,24.4189,20200.0
2015-03-12 13:10:00,31.14,31.18,31.13,31.18,34400.0,24.4268,24.4582,24.4189,24.4582,34400.0
2015-03-12 13:20:00,31.17,31.17,31.14,31.15,36200.0,24.4503,24.4503,24.4268,24.4346,36200.0
2015-03-12 13:30:00,31.15,31.18,31.14,31.17,59600.0,24.4346,24.4582,24.4268,24.4503,59600.0
2015-03-12 13:40:00,31.17,31.18,31.15,31.15,40000.0,24.4503,24.4582,24.4346,24.4346,40000.0
2015-03-12 13:50:00,31.15,31.16,31.13,31.13,54200.0,24.4346,24.4425,24.4189,24.4189,54200.0
2015-03-12 14:00:00,31.13,31.13,31.11,31.13,73800.0,24.4189,24.4189,24.4033,24.4189,73800.0
2015-03-12 14:10:00,31.14,31.15,31.13,31.14,33000.0,24.4268,24.4346,24.4189,24.4268,33000.0
2015-03-12 14:20:00,31.14,31.15,31.13,31.14,32200.0,24.4268,24.4346,24.4189,24.4268,32200.0
2015-03-12 14:30:00,31.14,31.16,31.14,31.15,58200.0,24.4268,24.4425,24.4268,24.4346,58200.0
2015-03-12 14:40:00,31.15,31.2,31.14,31.19,65400.0,24.4346,24.4739,24.4268,24.466,65400.0
2015-03-12 14:50:00,31.19,31.26,31.18,31.25,100200.0,24.466,24.5209,24.4582,24.5131,100200.0
2015-03-12 15:00:00,31.25,31.3,31.25,31.29,75000.0,24.5131,24.5523,24.5131,24.5444,75000.0
2015-03-12 15:10:00,31.29,31.33,31.28,31.3,113600.0,24.5444,24.5758,24.5366,24.5523,113600.0
2015-03-12 15:20:00,31.3,31.33,31.29,31.33,111400.0,24.5523,24.5758,24.5444,24.5758,111400.0
2015-03-12 15:30:00,31.33,31.34,31.28,31.3,151200.0,24.5758,24.5837,24.5366,24.5523,151200.0
2015-03-12 15:40:00,31.31,31.33,31.29,31.32,162200.0,24.5601,24.5758,24.5444,24.568,162200.0
2015-03-12 15:50:00,31.32,31.34,31.31,31.33,282200.0,24.568,24.5837,24.5601,24.5758,282200.0
2015-03-13 09:30:00,31.22,31.31,31.17,31.27,94000.0,24.4895,24.5601,24.4503,24.5288,94000.0
2015-03-13 09:40:00,31.26,31.31,31.17,31.31,41800.0,24.5209,24.5601,24.4503,24.5601,41800.0
2015-03-13 09:50:00,31.3,31.31,31.25,31.25,47400.0,24.5523,24.5601,24.5131,24.5131,47400.0
2015-03-13 10:00:00,31.25,31.3,31.22,31.22,89000.0,24.5131,24.5523,24.4895,24.4895,89000.0
2015-03-13 10:10:00,31.23,31.27,31.2,31.26,37600.0,24.4974,24.5288,24.4739,24.5209,37600.0
2015-03-13 10:20:00,31.26,31.27,31.18,31.2,62600.0,24.5209,24.5288,24.4582,24.4739,62600.0
2015-03-13 10:30:00,31.2,31.2,31.15,31.17,28600.0,24.4739,24.4739,24.4346,24.4503,28600.0
2015-03-13 10:40:00,31.16,31.18,31.16,31.16,66800.0,24.4425,24.4582,24.4425,24.4425,66800.0
2015-03-13 10:50:00,31.16,31.16,31.0,31.0,62000.0,24.4425,24.4425,24.317,24.317,62000.0
2015-03-13 11:00:00,31.01,31.01,30.98,30.99,64200.0,24.3248,24.3248,24.3013,24.3091,64200.0
2015-03-13 11:10:00,30.99,31.04,30.98,31.0,69200.0,24.3091,24.3483,24.3013,24.317,69200.0
2015-03-13 11:20:00,31.0,31.0,30.97,30.97,87800.0,24.317,24.317,24.2934,24.2934,87800.0
2015-03-13 11:30:00,30.97,30.98,30.9,30.91,62200.0,24.2934,24.3013,24.2385,24.2464,62200.0
2015-03-13 11:40:00,30.91,30.92,30.81,30.82,56600.0,24.2464,24.2542,24.1679,24.1758,56600.0
2015-03-13 11:50:00,30.84,30.93,30.84,30.92,29200.0,24.1915,24.2621,24.1915,24.2542,29200.0
2015-03-13 12:00:00,30.92,30.96,30.89,30.95,59800.0,24.2542,24.2856,24.2307,24.2777,59800.0
2015-03-13 12:10:00,30.96,30.96,30.92,30.93,52600.0,24.2856,24.2856,24.2542,24.2621,52600.0
2015-03-13 12:20:00,30.93,30.96,30.93,30.93,31200.0,24.2621,24.2856,24.2621,24.2621,31200.0
2015-03-13 12:30:00,30.94,31.02,30.93,31.01,28000.0,24.2699,24.3327,24.2621,24.3248,28000.0
2015-03-13 12:40:00,31.01,31.02,31.0,31.01,42600.0,24.3248,24.3327,24.317,24.3248,42600.0
2015-03-13 12:50:00,31.01,31.02,31.0,31.02,39000.0,24.3248,24.3327,24.317,24.3327,39000.0
2015-03-13 13:00:00,31.0,31.03,30.98,30.98,40600.0,24.317,24.3405,24.3013,24.3013,40600.0
2015-03-13 13:10:00,30.99,30.99,30.95,30.95,38800.0,24.3091,24.3091,24.2777,24.2777,38800.0
2015-03-13 13:20:00,30.95,30.95,30.9,30.9,50200.0,24.2777,24.2777,24.2385,24.2385,50200.0
2015-03-13 13:30:00,30.9,30.95,30.9,30.94,40800.0,24.2385,24.2777,24.2385,24.2699,40800.0
2015-03-13 13:40:00,30.94,30.97,30.94,30.96,37000.0,24.2699,24.2934,24.2699,24.2856,37000.0
2015-03-13 13:50:00,30.96,31.01,30.96,31.0,74400.0,24.2856,24.3248,24.2856,24.317,74400.0
2015-03-13 14:00:00,31.0,31.0,30.97,30.97,58000.0,24.317,24.317,24.2934,24.2934,58000.0
2015-03-13 14:10:00,30.98,31.0,30.95,31.0,69400.0,24.3013,24.317,24.2777,24.317,69400.0
2015-03-13 14:20:00,31.0,31.0,30.97,31.0,51400.0,24.317,24.317,24.2934,24.317,51400.0
2015-03-13 14:30:00,31.0,31.0,30.96,30.96,41000.0,24.317,24.317,24.2856,24.2856,41000.0
2015-03-13 14:40:00,30.96,30.97,30.93,30.95,62000.0,24.2856,24.2934,24.2621,24.2777,62000.0
2015-03-13 14:50:00,30.96,31.0,30.95,31.0,35400.0,24.2856,24.317,24.2777,24.317,35400.0
2015-03-13 15:00:00,31.0,31.02,30.97,31.0,51800.0,24.317,24.3327,24.2934,24.317,51800.0
2015-03-13 15:10:00,30.99,31.04,30.99,31.02,60200.0,24.3091,24.3483,24.3091,24.3327,60200.0
2015-03-13 15:20:00,31.01,31.05,31.0,31.05,56600.0,24.3248,24.3562,24.317,24.3562,56600.0
2015-03-13 15:30:00,31.05,31.06,31.0,31.04,71800.0,24.3562,24.364,24.317,24.3483,71800.0
2015-03-13 15:40:00,31.04,31.11,31.04,31.07,103600.0,24.3483,24.4033,24.3483,24.3719,103600.0
2015-03-13 15:50:00,31.07,31.12,31.06,31.07,239600.0,24.3719,24.4111,24.364,24.3719,239600.0
2015-03-16 09:30:00,31.21,31.33,31.2,31.25,107600.0,24.4817,24.5758,24.4739,24.5131,107600.0
2015-03-16 09:40:00,31.25,31.38,31.25,31.34,47600.0,24.5131,24.615,24.5131,24.5837,47600.0
2015-03-16 09:50:00,31.35,31.42,31.35,31.41,56200.0,24.5915,24.6464,24.5915,24.6386,56200.0
2015-03-16 10:00:00,31.41,31.46,31.39,31.39,66600.0,24.6386,24.6778,24.6229,24.6229,66600.0
2015-03-16 10:10:00,31.39,31.46,31.39,31.45,40200.0,24.6229,24.6778,24.6229,24.67,40200.0
2015-03-16 10:20:00,31.45,31.46,31.37,31.37,47000.0,24.67,24.6778,24.6072,24.6072,47000.0
2015-03-16 10:30:00,31.38,31.42,31.36,31.39,33800.0,24.615,24.6464,24.5994,24.6229,33800.0
2015-03-16 10:40:00,31.39,31.41,31.38,31.39,38000.0,24.6229,24.6386,24.615,24.6229,38000.0
2015-03-16 10:50:00,31.4,31.43,31.39,31.42,61000.0,24.6307,24.6543,24.6229,24.6464,61000.0
2015-03-16 11:00:00,31.42,31.46,31.42,31.45,43800.0,24.6464,24.6778,24.6464,24.67,43800.0
2015-03-16 11:10:00,31.45,31.48,31.44,31.45,50000.0,24.67,24.6935,24.6621,24.67,50000.0
2015-03-16 11:20:00,31.45,31.5,31.45,31.46,54400.0,24.67,24.7092,24.67,24.6778,54400.0
2015-03-16 11:30:00,31.47,31.47,31.44,31.45,54200.0,24.6856,24.6856,24.6621,24.67,54200.0
2015-03-16 11:40:00,31.45,31.5,31.44,31.49,50600.0,24.67,24.7092,24.6621,24.7013,50600.0
2015-03-16 11:50:00,31.49,31.5,31.48,31.5,64600.0,24.7013,24.7092,24.6935,24.7092,64600.0
2015-03-16 12:00:00,31.5,31.52,31.49,31.51,39600.0,24.7092,24.7249,24.7013,24.717,39600.0
2015-03-16 12:10:00,31.51,31.53,31.48,31.48,45000.0,24.717,24.7327,24.6935,24.6935,45000.0
2015-03-16 12:20:00,31.48,31.49,31.43,31.44,44800.0,24.6935,24.7013,24.6543,24.6621,44800.0
2015-03-16 12:30:00,31.45,31.5,31.43,31.5,45400.0,24.67,24.7092,24.6543,24.7092,45400.0
2015-03-16 12:40:00,31.5,31.52,31.48,31.49,43200.0,24.7092,24.7249,24.6935,24.7013,43200.0
2015-03-16 12:50:00,31.5,31.52,31.48,31.48,36400.0,24.7092,24.7249,24.6935,24.6935,36400.0
2015-03-16 13:00:00,31.49,31.49,31.43,31.45,51000.0,24.7013,24.7013,24.6543,24.67,51000.0
2015-03-16 13:10:00,31.45,31.48,31.43,31.48,48800.0,24.67,24.6935,24.6543,24.6935,48800.0
2015-03-16 13:20:00,31.49,31.5,31.47,31.49,32000.0,24.7013,24.7092,24.6856,24.7013,32000.0
2015-03-16 13:30:00,31.49,31.5,31.48,31.5,46200.0,24.7013,24.7092,24.6935,24.7092,46200.0
2015-03-16 13:40:00,31.5,31.53,31.49,31.53,57000.0,24.7092,24.7327,24.7013,24.7327,57000.0
2015-03-16 13:50:00,31.53,31.54,31.52,31.52,63600.0,24.7327,24.7406,24.7249,24.7249,63600.0
2015-03-16 14:00:00,31.52,31.55,31.5,31.55,53200.0,24.7249,24.7484,24.7092,24.7484,53200.0
2015-03-16 14:10:00,31.55,31.55,31.52,31.54,68200.0,24.7484,24.7484,24.7249,24.7406,68200.0
2015-03-16 14:20:00,31.54,31.59,31.54,31.55,73200.0,24.7406,24.7798,24.7406,24.7484,73200.0
2015-03-16 14:30:00,31.55,31.57,31.53,31.56,62200.0,24.7484,24.7641,24.7327,24.7562,62200.0
2015-03-16 14:40:00,31.57,31.61,31.57,31.59,68200.0,24.7641,24.7955,24.7641,24.7798,68200.0
2015-03-16 14:50:00,31.59,31.6,31.55,31.58,55400.0,24.7798,24.7876,24.7484,24.7719,55400.0
2015-03-16 15:00:00,31.58,31.6,31.55,31.55,97000.0,24.7719,24.7876,24.7484,24.7484,97000.0
2015-03-16 15:10:00,31.55,31.56,31.52,31.53,92800.0,24.7484,24.7562,24.7249,24.7327,92800.0
2015-03-16 15:20:00,31.53,31.53,31.5,31.5,82600.0,24.7327,24.7327,24.7092,24.7092,82600.0
2015-03-16 15:30:00,31.5,31.52,31.47,31.48,211000.0,24.7092,24.7249,24.6856,24.6935,211000.0
2015-03-16 15:40:00,31.48,31.49,31.46,31.47,192800.0,24.6935,24.7013,24.6778,24.6856,192800.0
2015-03-16 15:50:00,31.47,31.49,31.45,31.49,301200.0,24.6856,24.7013,24.67,24.7013,301200.0
2015-03-17 09:30:00,31.26,31.39,31.23,31.35,105400.0,24.5209,24.6229,24.4974,24.5915,105400.0
2015-03-17 09:40:00,31.35,31.38,31.26,31.26,59800.0,24.5915,24.615,24.5209,24.5209,59800.0
2015-03-17 09:50:00,31.25,31.32,31.25,31.31,42000.0,24.5131,24.568,24.5131,24.5601,42000.0
2015-03-17 10:00:00,31.31,31.32,31.29,31.31,53200.0,24.5601,24.568,24.5444,24.5601,53200.0
2015-03-17 10:10:00,31.31,31.36,31.3,31.34,38000.0,24.5601,24.5994,24.5523,24.5837,38000.0
2015-03-17 10:20:00,31.35,31.42,31.35,31.41,89200.0,24.5915,24.6464,24.5915,24.6386,89200.0
2015-03-17 10:30:00,31.42,31.45,31.4,31.42,52200.0,24.6464,24.67,24.6307,24.6464,52200.0
2015-03-17 10:40:00,31.42,31.42,31.39,31.4,32000.0,24.6464,24.6464,24.6229,24.6307,32000.0
2015-03-17 10:50:00,31.4,31.42,31.37,31.38,62600.0,24.6307,24.6464,24.6072,24.615,62600.0
2015-03-17 11:00:00,31.38,31.38,31.33,31.35,75600.0,24.615,24.615,24.5758,24.5915,75600.0
2015-03-17 11:10:00,31.35,31.36,31.29,31.29,66400.0,24.5915,24.5994,24.5444,24.5444,66400.0
2015-03-17 11:20:00,31.29,31.34,31.29,31.34,36000.0,24.5444,24.5837,24.5444,24.5837,36000.0
2015-03-17 11:30:00,31.34,31.35,31.3,31.3,27400.0,24.5837,24.5915,24.5523,24.5523,27400.0
2015-03-17 11:40:00,31.3,31.32,31.29,31.31,41800.0,24.5523,24.568,24.5444,24.5601,41800.0
2015-03-17 11:50:00,31.3,31.35,31.3,31.35,37600.0,24.5523,24.5915,24.5523,24.5915,37600.0
2015-03-17 12:00:00,31.35,31.35,31.31,31.32,37400.0,24.5915,24.5915,24.5601,24.568,37400.0
2015-03-17 12:10:00,31.32,31.35,31.31,31.34,34200.0,24.568,24.5915,24.5601,24.5837,34200.0
2015-03-17 12:20:00,31.34,31.38,31.34,31.36,38000.0,24.5837,24.615,24.5837,24.5994,38000.0
2015-03-17 12:30:00,31.36,31.39,31.36,31.38,30000.0,24.5994,24.6229,24.5994,24.615,30000.0
2015-03-17 12:40:00,31.38,31.42,31.38,31.42,46000.0,24.615,24.6464,24.615,24.6464,46000.0
2015-03-17 12:50:00,31.42,31.45,31.42,31.45,38800.0,24.6464,24.67,24.6464,24.67,38800.0
2015-03-17 13:00:00,31.45,31.46,31.43,31.45,36800.0,24.67,24.6778,24.6543,24.67,36800.0
2015-03-17 13:10:00,31.45,31.48,31.45,31.47,44800.0,24.67,24.6935,24.67,24.6856,44800.0
2015-03-17 13:20:00,31.47,31.48,31.45,31.46,50400.0,24.6856,24.6935,24.67,24.6778,50400.0
2015-03-17 13:30:00,31.46,31.47,31.41,31.42,60400.0,24.6778,24.6856,24.6386,24.6464,60400.0
2015-03-17 13:40:00,31.42,31.44,31.42,31.44,51400.0,24.6464,24.6621,24.6464,24.6621,51400.0
2015-03-17 13:50:00,31.44,31.47,31.42,31.47,149600.0,24.6621,24.6856,24.6464,24.6856,149600.0
2015-03-17 14:00:00,31.47,31.49,31.44,31.46,107400.0,24.6856,24.7013,24.6621,24.6778,107400.0
2015-03-17 14:10:00,31.46,31.47,31.41,31.42,54400.0,24.6778,24.6856,24.6386,24.6464,54400.0
2015-03-17 14:20:00,31.42,31.42,31.38,31.39,62400.0,24.6464,24.6464,24.615,24.6229,62400.0
2015-03-17 14:30:00,31.4,31.4,31.36,31.38,68400.0,24.6307,24.6307,24.5994,24.615,68400.0
2015-03-17 14:40:00,31.37,31.42,31.36,31.41,64400.0,24.6072,24.6464,24.5994,24.6386,64400.0
2015-03-17 14:50:00,31.41,31.46,31.39,31.45,46400.0,24.6386,24.6778,24.6229,24.67,46400.0
2015-03-17 15:00:00,31.45,31.49,31.45,31.49,87800.0,24.67,24.7013,24.67,24.7013,87800.0
2015-03-17 15:10:00,31.5,31.5,31.47,31.49,117000.0,24.7092,24.7092,24.6856,24.7013,117000.0
2015-03-17 15:20:00,31.48,31.49,31.47,31.47,87600.0,24.6935,24.7013,24.6856,24.6856,87600.0
2015-03-17 15:30:00,31.47,31.51,31.47,31.47,125000.0,24.6856,24.717,24.6856,24.6856,125000.0
2015-03-17 15:40:00,31.47,31.49,31.43,31.49,129000.0,24.6856,24.7013,24.6543,24.7013,129000.0
2015-03-17 15:50:00,31.49,31.49,31.41,31.44,300200.0,24.7013,24.7013,24.6386,24.6621,300200.0
2015-03-18 09:30:00,31.36,31.4,31.27,31.4,86400.0,24.5994,24.6307,24.5288,24.6307,86400.0
2015-03-18 09:40:00,31.4,31.41,31.32,31.34,56400.0,24.6307,24.6386,24.568,24.5837,56400.0
2015-03-18 09:50:00,31.34,31.34,31.28,31.32,50400.0,24.5837,24.5837,24.5366,24.568,50400.0
2015-03-18 10:00:00,31.32,31.41,31.32,31.41,45400.0,24.568,24.6386,24.568,24.6386,45400.0
2015-03-18 10:10:00,31.41,31.43,31.4,31.42,64800.0,24.6386,24.6543,24.6307,24.6464,64800.0
2015-03-18 10:20:00,31.42,31.47,31.42,31.43,67800.0,24.6464,24.6856,24.6464,24.6543,67800.0
2015-03-18 10:30:00,31.43,31.45,31.36,31.37,51600.0,24.6543,24.67,24.5994,24.6072,51600.0
2015-03-18 10:40:00,31.36,31.4,31.35,31.4,122000.0,24.5994,24.6307,24.5915,24.6307,122000.0
2015-03-18 10:50:00,31.4,31.4,31.33,31.35,92400.0,24.6307,24.6307,24.5758,24.5915,92400.0
2015-03-18 11:00:00,31.34,31.35,31.3,31.35,125000.0,24.5837,24.5915,24.5523,24.5915,125000.0
2015-03-18 11:10:00,31.35,31.35,31.27,31.27,110800.0,24.5915,24.5915,24.5288,24.5288,110800.0
2015-03-18 11:20:00,31.26,31.27,31.24,31.24,65200.0,24.5209,24.5288,24.5052,24.5052,65200.0
2015-03-18 11:30:00,31.24,31.25,31.21,31.22,69200.0,24.5052,24.5131,24.4817,24.4895,69200.0
2015-03-18 11:40:00,31.22,31.32,31.22,31.25,72800.0,24.4895,24.568,24.4895,24.5131,72800.0
2015-03-18 11:50:00,31.26,31.34,31.25,31.34,188200.0,24.5209,24.5837,24.5131,24.5837,188200.0
2015-03-18 12:00:00,31.34,31.36,31.3,31.36,117000.0,24.5837,24.5994,24.5523,24.5994,117000.0
2015-03-18 12:10:00,31.36,31.38,31.33,31.38,104400.0,24.5994,24.615,24.5758,24.615,104400.0
2015-03-18 12:20:00,31.38,31.45,31.38,31.42,115800.0,24.615,24.67,24.615,24.6464,115800.0
2015-03-18 12:30:00,31.41,31.47,31.41,31.47,66400.0,24.6386,24.6856,24.6386,24.6856,66400.0
2015-03-18 12:40:00,31.47,31.5,31.45,31.46,91800.0,24.6856,24.7092,24.67,24.6778,91800.0
2015-03-18 12:50:00,31.46,31.5,31.43,31.48,93000.0,24.6778,24.7092,24.6543,24.6935,93000.0
2015-03-18 13:00:00,31.48,31.5,31.43,31.43,64800.0,24.6935,24.7092,24.6543,24.6543,64800.0
2015-03-18 13:10:00,31.43,31.5,31.43,31.5,84400.0,24.6543,24.7092,24.6543,24.7092,84400.0
2015-03-18 13:20:00,31.5,31.52,31.45,31.46,78800.0,24.7092,24.7249,24.67,24.6778,78800.0
2015-03-18 13:30:00,31.46,31.5,31.45,31.45,159600.0,24.6778,24.7092,24.67,24.67,159600.0
2015-03-18 13:40:00,31.45,31.49,31.45,31.46,90000.0,24.67,24.7013,24.67,24.6778,90000.0
2015-03-18 13:50:00,31.47,31.56,31.44,31.55,66800.0,24.6856,24.7562,24.6621,24.7484,66800.0
2015-03-18 14:00:00,31.56,31.83,31.5,31.7,226800.0,24.7562,24.968,24.7092,24.8661,226800.0
2015-03-18 14:10:00,31.71,31.85,31.69,31.83,170400.0,24.8739,24.9837,24.8582,24.968,170400.0
2015-03-18 14:20:00,31.83,31.84,31.74,31.77,95400.0,24.968,24.9759,24.8974,24.921,95400.0
2015-03-18 14:30:00,31.77,31.86,31.75,31.85,136800.0,24.921,24.9916,24.9053,24.9837,136800.0
2015-03-18 14:40:00,31.85,31.9,31.79,31.84,139200.0,24.9837,25.0229,24.9367,24.9759,139200.0
2015-03-18 14:50:00,31.83,31.86,31.79,31.83,176600.0,24.968,24.9916,24.9367,24.968,176600.0
2015-03-18 15:00:00,31.83,31.95,31.82,31.92,222000.0,24.968,25.0622,24.9602,25.0386,222000.0
2015-03-18 15:10:00,31.93,31.96,31.88,31.92,196600.0,25.0465,25.07,25.0073,25.0386,196600.0
2015-03-18 15:20:00,31.92,31.93,31.83,31.83,159000.0,25.0386,25.0465,24.968,24.968,159000.0
2015-03-18 15:30:00,31.83,31.84,31.78,31.81,202600.0,24.968,24.9759,24.9288,24.9523,202600.0
2015-03-18 15:40:00,31.81,31.83,31.78,31.79,198600.0,24.9523,24.968,24.9288,24.9367,198600.0
2015-03-18 15:50:00,31.79,31.83,31.78,31.82,368000.0,24.9367,24.968,24.9288,24.9602,368000.0
2015-03-19 09:30:00,31.71,31.75,31.57,31.6,139400.0,24.8739,24.9053,24.7641,24.7876,139400.0
2015-03-19 09:40:00,31.61,31.61,31.45,31.46,54200.0,24.7955,24.7955,24.67,24.6778,54200.0
2015-03-19 09:50:00,31.47,31.52,31.45,31.52,48800.0,24.6856,24.7249,24.67,24.7249,48800.0
2015-03-19 10:00:00,31.5,31.52,31.44,31.47,38600.0,24.7092,24.7249,24.6621,24.6856,38600.0
2015-03-19 10:10:00,31.46,31.47,31.43,31.43,67400.0,24.6778,24.6856,24.6543,24.6543,67400.0
2015-03-19 10:20:00,31.43,31.45,31.42,31.42,70600.0,24.6543,24.67,24.6464,24.6464,70600.0
2015-03-19 10:30:00,31.42,31.43,31.39,31.43,55800.0,24.6464,24.6543,24.6229,24.6543,55800.0
2015-03-19 10:40:00,31.42,31.44,31.38,31.39,55400.0,24.6464,24.6621,24.615,24.6229,55400.0
2015-03-19 10:50:00,31.38,31.43,31.38,31.43,45200.0,24.615,24.6543,24.615,24.6543,45200.0
2015-03-19 11:00:00,31.43,31.43,31.39,31.39,32600.0,24.6543,24.6543,24.6229,24.6229,32600.0
2015-03-19 11:10:00,31.39,31.41,31.39,31.41,43800.0,24.6229,24.6386,24.6229,24.6386,43800.0
2015-03-19 11:20:00,31.41,31.44,31.39,31.39,51200.0,24.6386,24.6621,24.6229,24.6229,51200.0
2015-03-19 11:30:00,31.39,31.4,31.35,31.36,68400.0,24.6229,24.6307,24.5915,24.5994,68400.0
2015-03-19 11:40:00,31.36,31.36,31.27,31.29,75600.0,24.5994,24.5994,24.5288,24.5444,75600.0
2015-03-19 11:50:00,31.28,31.32,31.27,31.29,72800.0,24.5366,24.568,24.5288,24.5444,72800.0
2015-03-19 12:00:00,31.29,31.31,31.27,31.31,36200.0,24.5444,24.5601,24.5288,24.5601,36200.0
2015-03-19 12:10:00,31.31,31.35,31.29,31.33,35000.0,24.5601,24.5915,24.5444,24.5758,35000.0
2015-03-19 12:20:00,31.34,31.36,31.31,31.36,39800.0,24.5837,24.5994,24.5601,24.5994,39800.0
2015-03-19 12:30:00,31.35,31.37,31.29,31.3,37800.0,24.5915,24.6072,24.5444,24.5523,37800.0
2015-03-19 12:40:00,31.3,31.36,31.3,31.34,29400.0,24.5523,24.5994,24.5523,24.5837,29400.0
2015-03-19 12:50:00,31.34,31.36,31.31,31.35,34400.0,24.5837,24.5994,24.5601,24.5915,34400.0
2015-03-19 13:00:00,31.35,31.38,31.32,31.36,38200.0,24.5915,24.615,24.568,24.5994,38200.0
2015-03-19 13:10:00,31.36,31.41,31.36,31.41,20800.0,24.5994,24.6386,24.5994,24.6386,20800.0
2015-03-19 13:20:00,31.41,31.47,31.41,31.46,63200.0,24.6386,24.6856,24.6386,24.6778,63200.0
2015-03-19 13:30:00,31.46,31.47,31.43,31.44,59200.0,24.6778,24.6856,24.6543,24.6621,59200.0
2015-03-19 13:40:00,31.44,31.47,31.43,31.46,60400.0,24.6621,24.6856,24.6543,24.6778,60400.0
2015-03-19 13:50:00,31.47,31.48,31.42,31.42,66000.0,24.6856,24.6935,24.6464,24.6464,66000.0
2015-03-19 14:00:00,31.42,31.45,31.41,31.44,42200.0,24.6464,24.67,24.6386,24.6621,42200.0
2015-03-19 14:10:00,31.44,31.49,31.44,31.45,71400.0,24.6621,24.7013,24.6621,24.67,71400.0
2015-03-19 14:20:00,31.46,31.47,31.42,31.47,45400.0,24.6778,24.6856,24.6464,24.6856,45400.0
2015-03-19 14:30:00,31.47,31.49,31.45,31.49,72400.0,24.6856,24.7013,24.67,24.7013,72400.0
2015-03-19 14:40:00,31.49,31.53,31.47,31.53,63800.0,24.7013,24.7327,24.6856,24.7327,63800.0
2015-03-19 14:50:00,31.53,31.56,31.5,31.56,69000.0,24.7327,24.7562,24.7092,24.7562,69000.0
2015-03-19 15:00:00,31.56,31.61,31.56,31.57,88600.0,24.7562,24.7955,24.7562,24.7641,88600.0
2015-03-19 15:10:00,31.56,31.58,31.53,31.55,41800.0,24.7562,24.7719,24.7327,24.7484,41800.0
2015-03-19 15:20:00,31.55,31.55,31.51,31.55,68000.0,24.7484,24.7484,24.717,24.7484,68000.0
2015-03-19 15:30:00,31.54,31.61,31.53,31.6,84000.0,24.7406,24.7955,24.7327,24.7876,84000.0
2015-03-19 15:40:00,31.59,31.6,31.52,31.55,124200.0,24.7798,24.7876,24.7249,24.7484,124200.0
2015-03-19 15:50:00,31.55,31.58,31.54,31.54,312600.0,24.7484,24.7719,24.7406,24.7406,312600.0
2015-03-20 09:30:00,31.66,31.7,31.55,31.64,873400.0,24.8347,24.8661,24.7484,24.819,873400.0
2015-03-20 09:40:00,31.64,31.7,31.59,31.7,55200.0,24.819,24.8661,24.7798,24.8661,55200.0
2015-03-20 09:50:00,31.7,31.82,31.7,31.8,92400.0,24.8661,24.9602,24.8661,24.9445,92400.0
2015-03-20 10:00:00,31.79,31.84,31.77,31.81,126800.0,24.9367,24.9759,24.921,24.9523,126800.0
2015-03-20 10:10:00,31.8,31.83,31.8,31.83,57200.0,24.9445,24.968,24.9445,24.968,57200.0
2015-03-20 10:20:00,31.83,31.86,31.82,31.86,58200.0,24.968,24.9916,24.9602,24.9916,58200.0
2015-03-20 10:30:00,31.86,31.94,31.84,31.94,158400.0,24.9916,25.0543,24.9759,25.0543,158400.0
2015-03-20 10:40:00,31.94,31.97,31.91,31.95,146800.0,25.0543,25.0779,25.0308,25.0622,146800.0
2015-03-20 10:50:00,31.95,32.02,31.95,32.01,145000.0,25.0622,25.1171,25.0622,25.1092,145000.0
2015-03-20 11:00:00,32.01,32.01,31.98,32.0,104800.0,25.1092,25.1092,25.0857,25.1014,104800.0
2015-03-20 11:10:00,32.0,32.0,31.96,32.0,66400.0,25.1014,25.1014,25.07,25.1014,66400.0
2015-03-20 11:20:00,31.99,32.04,31.99,32.03,72600.0,25.0935,25.1328,25.0935,25.1249,72600.0
2015-03-20 11:30:00,32.03,32.03,32.01,32.01,80400.0,25.1249,25.1249,25.1092,25.1092,80400.0
2015-03-20 11:40:00,32.01,32.02,31.93,31.95,85400.0,25.1092,25.1171,25.0465,25.0622,85400.0
2015-03-20 11:50:00,31.95,31.97,31.93,31.94,62600.0,25.0622,25.0779,25.0465,25.0543,62600.0
2015-03-20 12:00:00,31.93,31.96,31.93,31.95,77400.0,25.0465,25.07,25.0465,25.0622,77400.0
2015-03-20 12:10:00,31.95,31.95,31.93,31.93,67600.0,25.0622,25.0622,25.0465,25.0465,67600.0
2015-03-20 12:20:00,31.93,31.93,31.91,31.91,60200.0,25.0465,25.0465,25.0308,25.0308,60200.0
2015-03-20 12:30:00,31.92,31.96,31.91,31.94,76800.0,25.0386,25.07,25.0308,25.0543,76800.0
2015-03-20 12:40:00,31.93,31.96,31.93,31.95,24200.0,25.0465,25.07,25.0465,25.0622,24200.0
2015-03-20 12:50:00,31.95,31.99,31.93,31.99,53800.0,25.0622,25.0935,25.0465,25.0935,53800.0
2015-03-20 13:00:00,31.99,32.01,31.98,31.99,57400.0,25.0935,25.1092,25.0857,25.0935,57400.0
2015-03-20 13:10:00,31.98,32.01,31.97,32.01,48400.0,25.0857,25.1092,25.0779,25.1092,48400.0
2015-03-20 13:20:00,32.01,32.04,32.01,32.02,58800.0,25.1092,25.1328,25.1092,25.1171,58800.0
2015-03-20 13:30:00,32.02,32.02,31.97,31.97,27200.0,25.1171,25.1171,25.0779,25.0779,27200.0
2015-03-20 13:40:00,31.97,31.98,31.96,31.97,43400.0,25.0779,25.0857,25.07,25.0779,43400.0
2015-03-20 13:50:00,31.97,31.97,31.96,31.97,42800.0,25.0779,25.0779,25.07,25.0779,42800.0
2015-03-20 14:00:00,31.97,31.98,31.95,31.97,47800.0,25.0779,25.0857,25.0622,25.0779,47800.0
2015-03-20 14:10:00,31.97,32.03,31.96,32.03,47000.0,25.0779,25.1249,25.07,25.1249,47000.0
2015-03-20 14:20:00,32.03,32.04,31.98,31.99,59800.0,25.1249,25.1328,25.0857,25.0935,59800.0
2015-03-20 14:30:00,31.98,32.01,31.97,32.0,46600.0,25.0857,25.1092,25.0779,25.1014,46600.0
2015-03-20 14:40:00,32.01,32.01,31.96,31.99,66400.0,25.1092,25.1092,25.07,25.0935,66400.0
2015-03-20 14:50:00,31.99,32.0,31.98,32.0,55800.0,25.0935,25.1014,25.0857,25.1014,55800.0
2015-03-20 15:00:00,32.0,32.03,32.0,32.0,71400.0,25.1014,25.1249,25.1014,25.1014,71400.0
2015-03-20 15:10:00,32.01,32.01,31.91,31.91,141600.0,25.1092,25.1092,25.0308,25.0308,141600.0
2015-03-20 15:20:00,31.91,31.95,31.89,31.95,97200.0,25.0308,25.0622,25.0151,25.0622,97200.0
2015-03-20 15:30:00,31.94,31.99,31.93,31.99,130800.0,25.0543,25.0935,25.0465,25.0935,130800.0
2015-03-20 15:40:00,31.99,32.0,31.96,31.96,308200.0,25.0935,25.1014,25.07,25.07,308200.0
2015-03-20 15:50:00,31.96,31.97,31.92,31.93,551600.0,25.07,25.0779,25.0386,25.0465,551600.0
2015-03-23 09:30:00,31.98,32.27,31.95,32.26,208600.0,25.0857,25.3132,25.0622,25.3053,208600.0
2015-03-23 09:40:00,32.27,32.31,32.24,32.25,124000.0,25.3132,25.3446,25.2896,25.2975,124000.0
2015-03-23 09:50:00,32.24,32.28,32.22,32.26,127400.0,25.2896,25.321,25.274,25.3053,127400.0
2015-03-23 10:00:00,32.27,32.29,32.2,32.27,74400.0,25.3132,25.3289,25.2583,25.3132,74400.0
2015-03-23 10:10:00,32.27,32.29,32.2,32.21,181400.0,25.3132,25.3289,25.2583,25.2661,181400.0
2015-03-23 10:20:00,32.22,32.22,32.18,32.21,129400.0,25.274,25.274,25.2426,25.2661,129400.0
2015-03-23 10:30:00,32.2,32.21,32.04,32.08,103000.0,25.2583,25.2661,25.1328,25.1641,103000.0
2015-03-23 10:40:00,32.09,32.1,32.06,32.09,45200.0,25.172,25.1798,25.1485,25.172,45200.0
2015-03-23 10:50:00,32.09,32.16,32.09,32.16,67200.0,25.172,25.2269,25.172,25.2269,67200.0
2015-03-23 11:00:00,32.16,32.18,32.14,32.18,52400.0,25.2269,25.2426,25.2112,25.2426,52400.0
2015-03-23 11:10:00,32.18,32.21,32.16,32.19,100400.0,25.2426,25.2661,25.2269,25.2504,100400.0
2015-03-23 11:20:00,32.19,32.2,32.17,32.18,108600.0,25.2504,25.2583,25.2347,25.2426,108600.0
2015-03-23 11:30:00,32.18,32.22,32.17,32.21,98800.0,25.2426,25.274,25.2347,25.2661,98800.0
2015-03-23 11:40:00,32.21,32.21,32.16,32.17,31200.0,25.2661,25.2661,25.2269,25.2347,31200.0
2015-03-23 11:50:00,32.17,32.18,32.15,32.17,59800.0,25.2347,25.2426,25.219,25.2347,59800.0
2015-03-23 12:00:00,32.17,32.17,32.13,32.13,92600.0,25.2347,25.2347,25.2034,25.2034,92600.0
2015-03-23 12:10:00,32.13,32.13,32.06,32.07,43000.0,25.2034,25.2034,25.1485,25.1563,43000.0
2015-03-23 12:20:00,32.07,32.1,32.07,32.08,50000.0,25.1563,25.1798,25.1563,25.1641,50000.0
2015-03-23 12:30:00,32.07,32.12,32.07,32.1,42000.0,25.1563,25.1955,25.1563,25.1798,42000.0
2015-03-23 12:40:00,32.11,32.13,32.1,32.12,36800.0,25.1877,25.2034,25.1798,25.1955,36800.0
2015-03-23 12:50:00,32.12,32.13,32.1,32.11,31200.0,25.1955,25.2034,25.1798,25.1877,31200.0
2015-03-23 13:00:00,32.11,32.11,32.08,32.09,62000.0,25.1877,25.1877,25.1641,25.172,62000.0
2015-03-23 13:10:00,32.09,32.09,32.07,32.07,52200.0,25.172,25.172,25.1563,25.1563,52200.0
2015-03-23 13:20:00,32.07,32.08,32.06,32.06,44800.0,25.1563,25.1641,25.1485,25.1485,44800.0
2015-03-23 13:30:00,32.06,32.07,32.04,32.07,94800.0,25.1485,25.1563,25.1328,25.1563,94800.0
2015-03-23 13:40:00,32.07,32.11,32.06,32.06,48600.0,25.1563,25.1877,25.1485,25.1485,48600.0
2015-03-23 13:50:00,32.06,32.08,32.05,32.08,58200.0,25.1485,25.1641,25.1406,25.1641,58200.0
2015-03-23 14:00:00,32.07,32.1,32.07,32.1,68200.0,25.1563,25.1798,25.1563,25.1798,68200.0
2015-03-23 14:10:00,32.1,32.11,32.05,32.05,84000.0,25.1798,25.1877,25.1406,25.1406,84000.0
2015-03-23 14:20:00,32.05,32.1,32.05,32.09,88600.0,25.1406,25.1798,25.1406,25.172,88600.0
2015-03-23 14:30:00,32.09,32.1,32.06,32.08,77200.0,25.172,25.1798,25.1485,25.1641,77200.0
2015-03-23 14:40:00,32.08,32.09,32.07,32.07,63200.0,25.1641,25.172,25.1563,25.1563,63200.0
2015-03-23 14:50:00,32.07,32.08,32.05,32.06,58000.0,25.1563,25.1641,25.1406,25.1485,58000.0
2015-03-23 15:00:00,32.06,32.11,32.06,32.09,95200.0,25.1485,25.1877,25.1485,25.172,95200.0
2015-03-23 15:10:00,32.1,32.1,32.04,32.06,112600.0,25.1798,25.1798,25.1328,25.1485,112600.0
2015-03-23 15:20:00,32.06,32.1,32.04,32.04,114800.0,25.1485,25.1798,25.1328,25.1328,114800.0
2015-03-23 15:30:00,32.04,32.06,32.02,32.05,182600.0,25.1328,25.1485,25.1171,25.1406,182600.0
2015-03-23 15:40:00,32.05,32.05,31.99,32.0,229400.0,25.1406,25.1406,25.0935,25.1014,229400.0
2015-03-23 15:50:00,32.0,32.01,31.93,31.93,417400.0,25.1014,25.1092,25.0465,25.0465,417400.0
2015-03-24 09:30:00,31.91,31.94,31.84,31.88,96600.0,25.0308,25.0543,24.9759,25.0073,96600.0
2015-03-24 09:40:00,31.85,31.9,31.84,31.88,60800.0,24.9837,25.0229,24.9759,25.0073,60800.0
2015-03-24 09:50:00,31.89,31.9,31.84,31.84,54600.0,25.0151,25.0229,24.9759,24.9759,54600.0
2015-03-24 10:00:00,31.84,31.9,31.84,31.9,34400.0,24.9759,25.0229,24.9759,25.0229,34400.0
2015-03-24 10:10:00,31.9,31.91,31.84,31.84,46000.0,25.0229,25.0308,24.9759,24.9759,46000.0
2015-03-24 10:20:00,31.84,31.84,31.78,31.81,33600.0,24.9759,24.9759,24.9288,24.9523,33600.0
2015-03-24 10:30:00,31.81,31.83,31.8,31.81,32600.0,24.9523,24.968,24.9445,24.9523,32600.0
2015-03-24 10:40:00,31.81,31.84,31.79,31.8,39800.0,24.9523,24.9759,24.9367,24.9445,39800.0
2015-03-24 10:50:00,31.81,31.88,31.81,31.86,35400.0,24.9523,25.0073,24.9523,24.9916,35400.0
2015-03-24 11:00:00,31.86,31.94,31.84,31.93,51800.0,24.9916,25.0543,24.9759,25.0465,51800.0
2015-03-24 11:10:00,31.94,31.98,31.93,31.97,44000.0,25.0543,25.0857,25.0465,25.0779,44000.0
2015-03-24 11:20:00,31.97,31.98,31.94,31.97,40800.0,25.0779,25.0857,25.0543,25.0779,40800.0
2015-03-24 11:30:00,31.97,32.06,31.96,31.99,77400.0,25.0779,25.1485,25.07,25.0935,77400.0
2015-03-24 11:40:00,31.99,31.99,31.96,31.97,34400.0,25.0935,25.0935,25.07,25.0779,34400.0
2015-03-24 11:50:00,31.97,32.02,31.97,31.99,49600.0,25.0779,25.1171,25.0779,25.0935,49600.0
2015-03-24 12:00:00,31.99,32.0,31.96,31.99,25000.0,25.0935,25.1014,25.07,25.0935,25000.0
2015-03-24 12:10:00,31.99,32.02,31.99,32.01,37800.0,25.0935,25.1171,25.0935,25.1092,37800.0
2015-03-24 12:20:00,32.01,32.01,32.0,32.0,39200.0,25.1092,25.1092,25.1014,25.1014,39200.0
2015-03-24 12:30:00,32.0,32.01,31.93,31.93,63200.0,25.1014,25.1092,25.0465,25.0465,63200.0
2015-03-24 12:40:00,31.93,31.93,31.88,31.88,24400.0,25.0465,25.0465,25.0073,25.0073,24400.0
2015-03-24 12:50:00,31.87,31.91,31.86,31.89,37000.0,24.9994,25.0308,24.9916,25.0151,37000.0
2015-03-24 13:00:00,31.89,31.92,31.89,31.9,23600.0,25.0151,25.0386,25.0151,25.0229,23600.0
2015-03-24 13:10:00,31.9,31.92,31.86,31.92,40400.0,25.0229,25.0386,24.9916,25.0386,40400.0
2015-03-24 13:20:00,31.92,31.93,31.87,31.89,57200.0,25.0386,25.0465,24.9994,25.0151,57200.0
2015-03-24 13:30:00,31.89,31.91,31.88,31.89,31000.0,25.0151,25.0308,25.0073,25.0151,31000.0
2015-03-24 13:40:00,31.9,31.92,31.88,31.89,36600.0,25.0229,25.0386,25.0073,25.0151,36600.0
2015-03-24 13:50:00,31.89,31.91,31.88,31.89,23800.0,25.0151,25.0308,25.0073,25.0151,23800.0
2015-03-24 14:00:00,31.89,31.89,31.85,31.88,42000.0,25.0151,25.0151,24.9837,25.0073,42000.0
2015-03-24 14:10:00,31.88,31.9,31.85,31.85,43000.0,25.0073,25.0229,24.9837,24.9837,43000.0
2015-03-24 14:20:00,31.85,31.88,31.83,31.88,47400.0,24.9837,25.0073,24.968,25.0073,47400.0
2015-03-24 14:30:00,31.87,31.87,31.83,31.85,42200.0,24.9994,24.9994,24.968,24.9837,42200.0
2015-03-24 14:40:00,31.84,31.86,31.81,31.85,57800.0,24.9759,24.9916,24.9523,24.9837,57800.0
2015-03-24 14:50:00,31.86,31.89,31.85,31.86,56000.0,24.9916,25.0151,24.9837,24.9916,56000.0
2015-03-24 15:00:00,31.86,31.93,31.86,31.93,69800.0,24.9916,25.0465,24.9916,25.0465,69800.0
2015-03-24 15:10:00,31.93,31.93,31.89,31.93,78000.0,25.0465,25.0465,25.0151,25.0465,78000.0
2015-03-24 15:20:00,31.92,31.92,31.83,31.84,103200.0,25.0386,25.0386,24.968,24.9759,103200.0
2015-03-24 15:30:00,31.84,31.86,31.83,31.85,93000.0,24.9759,24.9916,24.968,24.9837,93000.0
2015-03-24 15:40:00,31.85,31.88,31.81,31.82,203200.0,24.9837,25.0073,24.9523,24.9602,203200.0
2015-03-24 15:50:00,31.82,31.83,31.78,31.8,402200.0,24.9602,24.968,24.9288,24.9445,402200.0
2015-03-25 09:30:00,31.77,31.88,31.68,31.73,141000.0,24.921,25.0073,24.8504,24.8896,141000.0
2015-03-25 09:40:00,31.7,31.7,31.62,31.66,44400.0,24.8661,24.8661,24.8033,24.8347,44400.0
2015-03-25 09:50:00,31.66,31.73,31.66,31.71,80200.0,24.8347,24.8896,24.8347,24.8739,80200.0
2015-03-25 10:00:00,31.7,31.76,31.68,31.75,29600.0,24.8661,24.9131,24.8504,24.9053,29600.0
2015-03-25 10:10:00,31.75,31.75,31.68,31.72,50800.0,24.9053,24.9053,24.8504,24.8817,50800.0
2015-03-25 10:20:00,31.72,31.74,31.7,31.72,47400.0,24.8817,24.8974,24.8661,24.8817,47400.0
2015-03-25 10:30:00,31.71,31.72,31.68,31.68,65400.0,24.8739,24.8817,24.8504,24.8504,65400.0
2015-03-25 10:40:00,31.68,31.68,31.62,31.66,62800.0,24.8504,24.8504,24.8033,24.8347,62800.0
2015-03-25 10:50:00,31.67,31.72,31.66,31.71,43800.0,24.8425,24.8817,24.8347,24.8739,43800.0
2015-03-25 11:00:00,31.71,31.76,31.7,31.74,56600.0,24.8739,24.9131,24.8661,24.8974,56600.0
2015-03-25 11:10:00,31.74,31.74,31.7,31.72,173200.0,24.8974,24.8974,24.8661,24.8817,173200.0
2015-03-25 11:20:00,31.71,31.75,31.71,31.74,43600.0,24.8739,24.9053,24.8739,24.8974,43600.0
2015-03-25 11:30:00,31.74,31.75,31.64,31.64,54000.0,24.8974,24.9053,24.819,24.819,54000.0
2015-03-25 11:40:00,31.63,31.65,31.6,31.62,50000.0,24.8112,24.8268,24.7876,24.8033,50000.0
2015-03-25 11:50:00,31.61,31.63,31.59,31.63,43200.0,24.7955,24.8112,24.7798,24.8112,43200.0
2015-03-25 12:00:00,31.62,31.64,31.61,31.62,35800.0,24.8033,24.819,24.7955,24.8033,35800.0
2015-03-25 12:10:00,31.62,31.68,31.61,31.66,69400.0,24.8033,24.8504,24.7955,24.8347,69400.0
2015-03-25 12:20:00,31.66,31.69,31.65,31.66,163000.0,24.8347,24.8582,24.8268,24.8347,163000.0
2015-03-25 12:30:00,31.66,31.67,31.65,31.67,89200.0,24.8347,24.8425,24.8268,24.8425,89200.0
2015-03-25 12:40:00,31.67,31.67,31.65,31.66,65200.0,24.8425,24.8425,24.8268,24.8347,65200.0
2015-03-25 12:50:00,31.66,31.68,31.65,31.68,19400.0,24.8347,24.8504,24.8268,24.8504,19400.0
2015-03-25 13:00:00,31.68,31.69,31.66,31.66,21200.0,24.8504,24.8582,24.8347,24.8347,21200.0
2015-03-25 13:10:00,31.66,31.67,31.65,31.66,78600.0,24.8347,24.8425,24.8268,24.8347,78600.0
2015-03-25 13:20:00,31.66,31.72,31.64,31.72,53200.0,24.8347,24.8817,24.819,24.8817,53200.0
2015-03-25 13:30:00,31.72,31.72,31.68,31.72,44000.0,24.8817,24.8817,24.8504,24.8817,44000.0
2015-03-25 13:40:00,31.71,31.74,31.71,31.72,38400.0,24.8739,24.8974,24.8739,24.8817,38400.0
2015-03-25 13:50:00,31.73,31.76,31.72,31.75,75600.0,24.8896,24.9131,24.8817,24.9053,75600.0
2015-03-25 14:00:00,31.75,31.75,31.73,31.75,110000.0,24.9053,24.9053,24.8896,24.9053,110000.0
2015-03-25 14:10:00,31.75,31.77,31.75,31.75,88400.0,24.9053,24.921,24.9053,24.9053,88400.0
2015-03-25 14:20:00,31.75,31.76,31.74,31.75,66000.0,24.9053,24.9131,24.8974,24.9053,66000.0
2015-03-25 14:30:00,31.75,31.77,31.75,31.76,54600.0,24.9053,24.921,24.9053,24.9131,54600.0
2015-03-25 14:40:00,31.75,31.76,31.71,31.73,73000.0,24.9053,24.9131,24.8739,24.8896,73000.0
2015-03-25 14:50:00,31.73,31.75,31.72,31.73,57600.0,24.8896,24.9053,24.8817,24.8896,57600.0
2015-03-25 15:00:00,31.73,31.74,31.68,31.7,141600.0,24.8896,24.8974,24.8504,24.8661,141600.0
2015-03-25 15:10:00,31.68,31.72,31.68,31.68,75600.0,24.8504,24.8817,24.8504,24.8504,75600.0
2015-03-25 15:20:00,31.68,31.7,31.67,31.68,162400.0,24.8504,24.8661,24.8425,24.8504,162400.0
2015-03-25 15:30:00,31.68,31.72,31.68,31.71,118600.0,24.8504,24.8817,24.8504,24.8739,118600.0
2015-03-25 15:40:00,31.71,31.73,31.66,31.67,242200.0,24.8739,24.8896,24.8347,24.8425,242200.0
2015-03-25 15:50:00,31.66,31.71,31.63,31.7,775200.0,24.8347,24.8739,24.8112,24.8661,775200.0
2015-03-26 09:30:00,31.63,31.66,31.5,31.6,200600.0,24.8112,24.8347,24.7092,24.7876,200600.0
2015-03-26 09:40:00,31.58,31.59,31.51,31.58,69000.0,24.7719,24.7798,24.717,24.7719,69000.0
2015-03-26 09:50:00,31.59,31.61,31.54,31.6,117600.0,24.7798,24.7955,24.7406,24.7876,117600.0
2015-03-26 10:00:00,31.61,31.61,31.55,31.58,136200.0,24.7955,24.7955,24.7484,24.7719,136200.0
2015-03-26 10:10:00,31.58,31.59,31.47,31.49,159200.0,24.7719,24.7798,24.6856,24.7013,159200.0
2015-03-26 10:20:00,31.49,31.56,31.48,31.55,45600.0,24.7013,24.7562,24.6935,24.7484,45600.0
2015-03-26 10:30:00,31.55,31.62,31.54,31.58,178200.0,24.7484,24.8033,24.7406,24.7719,178200.0
2015-03-26 10:40:00,31.59,31.61,31.55,31.57,62000.0,24.7798,24.7955,24.7484,24.7641,62000.0
2015-03-26 10:50:00,31.57,31.63,31.56,31.63,44000.0,24.7641,24.8112,24.7562,24.8112,44000.0
2015-03-26 11:00:00,31.63,31.65,31.6,31.64,62600.0,24.8112,24.8268,24.7876,24.819,62600.0
2015-03-26 11:10:00,31.64,31.64,31.58,31.59,44000.0,24.819,24.819,24.7719,24.7798,44000.0
2015-03-26 11:20:00,31.59,31.64,31.59,31.64,51200.0,24.7798,24.819,24.7798,24.819,51200.0
2015-03-26 11:30:00,31.65,31.72,31.64,31.71,65400.0,24.8268,24.8817,24.819,24.8739,65400.0
2015-03-26 11:40:00,31.71,31.74,31.71,31.74,33800.0,24.8739,24.8974,24.8739,24.8974,33800.0
2015-03-26 11:50:00,31.74,31.81,31.73,31.8,35400.0,24.8974,24.9523,24.8896,24.9445,35400.0
2015-03-26 12:00:00,31.8,31.81,31.77,31.78,36200.0,24.9445,24.9523,24.921,24.9288,36200.0
2015-03-26 12:10:00,31.79,31.79,31.75,31.77,32600.0,24.9367,24.9367,24.9053,24.921,32600.0
2015-03-26 12:20:00,31.77,31.77,31.72,31.73,35200.0,24.921,24.921,24.8817,24.8896,35200.0
2015-03-26 12:30:00,31.73,31.75,31.73,31.75,39200.0,24.8896,24.9053,24.8896,24.9053,39200.0
2015-03-26 12:40:00,31.75,31.78,31.74,31.78,98600.0,24.9053,24.9288,24.8974,24.9288,98600.0
2015-03-26 12:50:00,31.78,31.81,31.77,31.78,33000.0,24.9288,24.9523,24.921,24.9288,33000.0
2015-03-26 13:00:00,31.78,31.78,31.75,31.78,36800.0,24.9288,24.9288,24.9053,24.9288,36800.0
2015-03-26 13:10:00,31.78,31.79,31.7,31.73,65200.0,24.9288,24.9367,24.8661,24.8896,65200.0
2015-03-26 13:20:00,31.73,31.78,31.72,31.78,51000.0,24.8896,24.9288,24.8817,24.9288,51000.0
2015-03-26 13:30:00,31.78,31.79,31.75,31.75,40400.0,24.9288,24.9367,24.9053,24.9053,40400.0
2015-03-26 13:40:00,31.75,31.84,31.75,31.82,43600.0,24.9053,24.9759,24.9053,24.9602,43600.0
2015-03-26 13:50:00,31.82,31.86,31.82,31.85,45400.0,24.9602,24.9916,24.9602,24.9837,45400.0
2015-03-26 14:00:00,31.85,31.85,31.79,31.79,53600.0,24.9837,24.9837,24.9367,24.9367,53600.0
2015-03-26 14:10:00,31.8,31.81,31.76,31.8,50800.0,24.9445,24.9523,24.9131,24.9445,50800.0
2015-03-26 14:20:00,31.81,31.81,31.75,31.75,46200.0,24.9523,24.9523,24.9053,24.9053,46200.0
2015-03-26 14:30:00,31.75,31.8,31.75,31.77,45400.0,24.9053,24.9445,24.9053,24.921,45400.0
2015-03-26 14:40:00,31.77,31.81,31.75,31.78,68000.0,24.921,24.9523,24.9053,24.9288,68000.0
2015-03-26 14:50:00,31.79,31.8,31.74,31.75,103200.0,24.9367,24.9445,24.8974,24.9053,103200.0
2015-03-26 15:00:00,31.74,31.77,31.72,31.75,85200.0,24.8974,24.921,24.8817,24.9053,85200.0
2015-03-26 15:10:00,31.75,31.77,31.72,31.75,139600.0,24.9053,24.921,24.8817,24.9053,139600.0
2015-03-26 15:20:00,31.75,31.78,31.75,31.75,131200.0,24.9053,24.9288,24.9053,24.9053,131200.0
2015-03-26 15:30:00,31.75,31.81,31.75,31.75,135800.0,24.9053,24.9523,24.9053,24.9053,135800.0
2015-03-26 15:40:00,31.75,31.77,31.71,31.75,281400.0,24.9053,24.921,24.8739,24.9053,281400.0
2015-03-26 15:50:00,31.75,31.77,31.74,31.75,509600.0,24.9053,24.921,24.8974,24.9053,509600.0
2015-03-27 09:30:00,31.75,31.75,31.56,31.61,159600.0,24.9053,24.9053,24.7562,24.7955,159600.0
2015-03-27 09:40:00,31.6,31.67,31.52,31.65,71200.0,24.7876,24.8425,24.7249,24.8268,71200.0
2015-03-27 09:50:00,31.65,31.77,31.6,31.77,52600.0,24.8268,24.921,24.7876,24.921,52600.0
2015-03-27 10:00:00,31.75,31.75,31.67,31.69,54200.0,24.9053,24.9053,24.8425,24.8582,54200.0
2015-03-27 10:10:00,31.7,31.71,31.61,31.64,46600.0,24.8661,24.8739,24.7955,24.819,46600.0
2015-03-27 10:20:00,31.64,31.68,31.63,31.64,30800.0,24.819,24.8504,24.8112,24.819,30800.0
2015-03-27 10:30:00,31.64,31.65,31.6,31.64,78000.0,24.819,24.8268,24.7876,24.819,78000.0
2015-03-27 10:40:00,31.64,31.65,31.62,31.65,42400.0,24.819,24.8268,24.8033,24.8268,42400.0
2015-03-27 10:50:00,31.65,31.71,31.64,31.7,34800.0,24.8268,24.8739,24.819,24.8661,34800.0
2015-03-27 11:00:00,31.7,31.71,31.67,31.67,55200.0,24.8661,24.8739,24.8425,24.8425,55200.0
2015-03-27 11:10:00,31.67,31.73,31.67,31.7,43000.0,24.8425,24.8896,24.8425,24.8661,43000.0
2015-03-27 11:20:00,31.71,31.73,31.68,31.68,43600.0,24.8739,24.8896,24.8504,24.8504,43600.0
2015-03-27 11:30:00,31.68,31.72,31.68,31.7,42000.0,24.8504,24.8817,24.8504,24.8661,42000.0
2015-03-27 11:40:00,31.7,31.7,31.67,31.69,35600.0,24.8661,24.8661,24.8425,24.8582,35600.0
2015-03-27 11:50:00,31.68,31.69,31.64,31.68,49400.0,24.8504,24.8582,24.819,24.8504,49400.0
2015-03-27 12:00:00,31.69,31.7,31.66,31.7,48400.0,24.8582,24.8661,24.8347,24.8661,48400.0
2015-03-27 12:10:00,31.7,31.71,31.66,31.66,41400.0,24.8661,24.8739,24.8347,24.8347,41400.0
2015-03-27 12:20:00,31.65,31.67,31.61,31.64,70600.0,24.8268,24.8425,24.7955,24.819,70600.0
2015-03-27 12:30:00,31.64,31.67,31.63,31.65,35000.0,24.819,24.8425,24.8112,24.8268,35000.0
2015-03-27 12:40:00,31.65,31.67,31.63,31.63,37200.0,24.8268,24.8425,24.8112,24.8112,37200.0
2015-03-27 12:50:00,31.64,31.67,31.63,31.66,26000.0,24.819,24.8425,24.8112,24.8347,26000.0
2015-03-27 13:00:00,31.66,31.67,31.63,31.64,43200.0,24.8347,24.8425,24.8112,24.819,43200.0
2015-03-27 13:10:00,31.64,31.65,31.61,31.64,49000.0,24.819,24.8268,24.7955,24.819,49000.0
2015-03-27 13:20:00,31.64,31.68,31.63,31.65,54800.0,24.819,24.8504,24.8112,24.8268,54800.0
2015-03-27 13:30:00,31.65,31.66,31.63,31.64,39600.0,24.8268,24.8347,24.8112,24.819,39600.0
2015-03-27 13:40:00,31.64,31.66,31.63,31.65,56800.0,24.819,24.8347,24.8112,24.8268,56800.0
2015-03-27 13:50:00,31.65,31.68,31.65,31.68,55000.0,24.8268,24.8504,24.8268,24.8504,55000.0
2015-03-27 14:00:00,31.68,31.71,31.68,31.71,66200.0,24.8504,24.8739,24.8504,24.8739,66200.0
2015-03-27 14:10:00,31.71,31.73,31.68,31.7,78400.0,24.8739,24.8896,24.8504,24.8661,78400.0
2015-03-27 14:20:00,31.69,31.74,31.69,31.73,66400.0,24.8582,24.8974,24.8582,24.8896,66400.0
2015-03-27 14:30:00,31.73,31.73,31.66,31.66,54000.0,24.8896,24.8896,24.8347,24.8347,54000.0
2015-03-27 14:40:00,31.66,31.71,31.66,31.7,52800.0,24.8347,24.8739,24.8347,24.8661,52800.0
2015-03-27 14:50:00,31.7,31.73,31.68,31.73,58000.0,24.8661,24.8896,24.8504,24.8896,58000.0
2015-03-27 15:00:00,31.74,31.76,31.73,31.74,79400.0,24.8974,24.9131,24.8896,24.8974,79400.0
2015-03-27 15:10:00,31.74,31.74,31.71,31.72,64600.0,24.8974,24.8974,24.8739,24.8817,64600.0
2015-03-27 15:20:00,31.73,31.75,31.72,31.73,75400.0,24.8896,24.9053,24.8817,24.8896,75400.0
2015-03-27 15:30:00,31.73,31.81,31.73,31.81,174800.0,24.8896,24.9523,24.8896,24.9523,174800.0
2015-03-27 15:40:00,31.81,31.81,31.74,31.76,163000.0,24.9523,24.9523,24.8974,24.9131,163000.0
2015-03-27 15:50:00,31.76,31.81,31.76,31.77,300600.0,24.9131,24.9523,24.9131,24.921,300600.0
2015-03-30 09:30:00,31.86,31.98,31.82,31.98,146400.0,24.9916,25.0857,24.9602,25.0857,146400.0
2015-03-30 09:40:00,31.98,32.09,31.96,32.06,49000.0,25.0857,25.172,25.07,25.1485,49000.0
2015-03-30 09:50:00,32.06,32.08,32.03,32.05,26000.0,25.1485,25.1641,25.1249,25.1406,26000.0
2015-03-30 10:00:00,32.04,32.09,32.02,32.09,52200.0,25.1328,25.172,25.1171,25.172,52200.0
2015-03-30 10:10:00,32.09,32.09,32.04,32.04,27600.0,25.172,25.172,25.1328,25.1328,27600.0
2015-03-30 10:20:00,32.05,32.05,31.99,32.01,37200.0,25.1406,25.1406,25.0935,25.1092,37200.0
2015-03-30 10:30:00,32.01,32.02,31.98,32.01,131000.0,25.1092,25.1171,25.0857,25.1092,131000.0
2015-03-30 10:40:00,32.01,32.02,31.99,32.02,52200.0,25.1092,25.1171,25.0935,25.1171,52200.0
2015-03-30 10:50:00,32.02,32.08,32.02,32.06,54000.0,25.1171,25.1641,25.1171,25.1485,54000.0
2015-03-30 11:00:00,32.06,32.1,32.06,32.09,88200.0,25.1485,25.1798,25.1485,25.172,88200.0
2015-03-30 11:10:00,32.09,32.11,32.07,32.1,58200.0,25.172,25.1877,25.1563,25.1798,58200.0
2015-03-30 11:20:00,32.1,32.12,32.08,32.11,44400.0,25.1798,25.1955,25.1641,25.1877,44400.0
2015-03-30 11:30:00,32.1,32.11,32.09,32.1,23200.0,25.1798,25.1877,25.172,25.1798,23200.0
2015-03-30 11:40:00,32.1,32.1,32.07,32.08,26400.0,25.1798,25.1798,25.1563,25.1641,26400.0
2015-03-30 11:50:00,32.09,32.09,32.07,32.07,25600.0,25.172,25.172,25.1563,25.1563,25600.0
2015-03-30 12:00:00,32.07,32.11,32.07,32.1,43000.0,25.1563,25.1877,25.1563,25.1798,43000.0
2015-03-30 12:10:00,32.1,32.13,32.09,32.1,50000.0,25.1798,25.2034,25.172,25.1798,50000.0
2015-03-30 12:20:00,32.1,32.13,32.1,32.12,32400.0,25.1798,25.2034,25.1798,25.1955,32400.0
2015-03-30 12:30:00,32.11,32.13,32.11,32.13,30400.0,25.1877,25.2034,25.1877,25.2034,30400.0
2015-03-30 12:40:00,32.13,32.16,32.13,32.16,27000.0,25.2034,25.2269,25.2034,25.2269,27000.0
2015-03-30 12:50:00,32.16,32.18,32.16,32.17,44600.0,25.2269,25.2426,25.2269,25.2347,44600.0
2015-03-30 13:00:00,32.18,32.18,32.15,32.16,60200.0,25.2426,25.2426,25.219,25.2269,60200.0
2015-03-30 13:10:00,32.16,32.17,32.13,32.14,156400.0,25.2269,25.2347,25.2034,25.2112,156400.0
2015-03-30 13:20:00,32.15,32.16,32.13,32.15,118200.0,25.219,25.2269,25.2034,25.219,118200.0
2015-03-30 13:30:00,32.15,32.16,32.12,32.13,80600.0,25.219,25.2269,25.1955,25.2034,80600.0
2015-03-30 13:40:00,32.13,32.14,32.09,32.09,37400.0,25.2034,25.2112,25.172,25.172,37400.0
2015-03-30 13:50:00,32.09,32.09,32.04,32.05,72600.0,25.172,25.172,25.1328,25.1406,72600.0
2015-03-30 14:00:00,32.05,32.11,32.05,32.1,47000.0,25.1406,25.1877,25.1406,25.1798,47000.0
2015-03-30 14:10:00,32.1,32.12,32.1,32.11,23800.0,25.1798,25.1955,25.1798,25.1877,23800.0
2015-03-30 14:20:00,32.1,32.14,32.1,32.13,55800.0,25.1798,25.2112,25.1798,25.2034,55800.0
2015-03-30 14:30:00,32.13,32.13,32.13,32.13,39000.0,25.2034,25.2034,25.2034,25.2034,39000.0
2015-03-30 14:40:00,32.13,32.14,32.13,32.14,44400.0,25.2034,25.2112,25.2034,25.2112,44400.0
2015-03-30 14:50:00,32.14,32.16,32.13,32.16,56400.0,25.2112,25.2269,25.2034,25.2269,56400.0
2015-03-30 15:00:00,32.16,32.17,32.15,32.15,87200.0,25.2269,25.2347,25.219,25.219,87200.0
2015-03-30 15:10:00,32.15,32.16,32.13,32.13,98200.0,25.219,25.2269,25.2034,25.2034,98200.0
2015-03-30 15:20:00,32.13,32.13,32.09,32.12,113400.0,25.2034,25.2034,25.172,25.1955,113400.0
2015-03-30 15:30:00,32.12,32.13,32.1,32.13,116800.0,25.1955,25.2034,25.1798,25.2034,116800.0
2015-03-30 15:40:00,32.13,32.13,32.08,32.09,146000.0,25.2034,25.2034,25.1641,25.172,146000.0
2015-03-30 15:50:00,32.09,32.1,32.07,32.09,320600.0,25.172,25.1798,25.1563,25.172,320600.0
2015-03-31 09:30:00,31.9,31.9,31.78,31.89,89800.0,25.0229,25.0229,24.9288,25.0151,89800.0
2015-03-31 09:40:00,31.86,31.88,31.79,31.8,39800.0,24.9916,25.0073,24.9367,24.9445,39800.0
2015-03-31 09:50:00,31.79,31.89,31.78,31.89,49400.0,24.9367,25.0151,24.9288,25.0151,49400.0
2015-03-31 10:00:00,31.88,31.92,31.86,31.89,39200.0,25.0073,25.0386,24.9916,25.0151,39200.0
2015-03-31 10:10:00,31.89,31.93,31.88,31.92,33400.0,25.0151,25.0465,25.0073,25.0386,33400.0
2015-03-31 10:20:00,31.92,31.94,31.91,31.92,40200.0,25.0386,25.0543,25.0308,25.0386,40200.0
2015-03-31 10:30:00,31.93,31.98,31.91,31.92,37800.0,25.0465,25.0857,25.0308,25.0386,37800.0
2015-03-31 10:40:00,31.92,31.96,31.9,31.93,21000.0,25.0386,25.07,25.0229,25.0465,21000.0
2015-03-31 10:50:00,31.93,31.95,31.91,31.91,27600.0,25.0465,25.0622,25.0308,25.0308,27600.0
2015-03-31 11:00:00,31.91,31.95,31.91,31.95,15400.0,25.0308,25.0622,25.0308,25.0622,15400.0
2015-03-31 11:10:00,31.95,32.01,31.95,32.01,31600.0,25.0622,25.1092,25.0622,25.1092,31600.0
2015-03-31 11:20:00,32.01,32.01,31.96,31.96,49000.0,25.1092,25.1092,25.07,25.07,49000.0
2015-03-31 11:30:00,31.96,31.96,31.91,31.92,23600.0,25.07,25.07,25.0308,25.0386,23600.0
2015-03-31 11:40:00,31.92,31.97,31.92,31.96,34000.0,25.0386,25.0779,25.0386,25.07,34000.0
2015-03-31 11:50:00,31.96,31.98,31.94,31.96,26000.0,25.07,25.0857,25.0543,25.07,26000.0
2015-03-31 12:00:00,31.95,31.95,31.92,31.93,16400.0,25.0622,25.0622,25.0386,25.0465,16400.0
2015-03-31 12:10:00,31.93,31.96,31.92,31.95,24200.0,25.0465,25.07,25.0386,25.0622,24200.0
2015-03-31 12:20:00,31.95,31.99,31.95,31.98,35200.0,25.0622,25.0935,25.0622,25.0857,35200.0
2015-03-31 12:30:00,31.99,32.02,31.97,32.0,32800.0,25.0935,25.1171,25.0779,25.1014,32800.0
2015-03-31 12:40:00,32.0,32.01,31.97,31.97,28600.0,25.1014,25.1092,25.0779,25.0779,28600.0
2015-03-31 12:50:00,31.98,32.0,31.96,31.99,41400.0,25.0857,25.1014,25.07,25.0935,41400.0
2015-03-31 13:00:00,31.99,32.02,31.98,32.01,45200.0,25.0935,25.1171,25.0857,25.1092,45200.0
2015-03-31 13:10:00,32.01,32.03,32.0,32.03,24400.0,25.1092,25.1249,25.1014,25.1249,24400.0
2015-03-31 13:20:00,32.03,32.06,32.02,32.05,32600.0,25.1249,25.1485,25.1171,25.1406,32600.0
2015-03-31 13:30:00,32.05,32.09,32.03,32.07,60000.0,25.1406,25.172,25.1249,25.1563,60000.0
2015-03-31 13:40:00,32.07,32.1,32.06,32.08,50800.0,25.1563,25.1798,25.1485,25.1641,50800.0
2015-03-31 13:50:00,32.08,32.08,32.04,32.05,38800.0,25.1641,25.1641,25.1328,25.1406,38800.0
2015-03-31 14:00:00,32.06,32.07,32.04,32.04,38200.0,25.1485,25.1563,25.1328,25.1328,38200.0
2015-03-31 14:10:00,32.05,32.08,32.05,32.07,27400.0,25.1406,25.1641,25.1406,25.1563,27400.0
2015-03-31 14:20:00,32.06,32.08,32.05,32.07,78400.0,25.1485,25.1641,25.1406,25.1563,78400.0
2015-03-31 14:30:00,32.07,32.07,32.05,32.05,45400.0,25.1563,25.1563,25.1406,25.1406,45400.0
2015-03-31 14:40:00,32.05,32.07,32.04,32.07,55600.0,25.1406,25.1563,25.1328,25.1563,55600.0
2015-03-31 14:50:00,32.07,32.09,32.04,32.08,67000.0,25.1563,25.172,25.1328,25.1641,67000.0
2015-03-31 15:00:00,32.08,32.08,31.99,32.01,87400.0,25.1641,25.1641,25.0935,25.1092,87400.0
2015-03-31 15:10:00,32.01,32.01,31.92,31.93,81000.0,25.1092,25.1092,25.0386,25.0465,81000.0
2015-03-31 15:20:00,31.93,31.96,31.91,31.92,86600.0,25.0465,25.07,25.0308,25.0386,86600.0
2015-03-31 15:30:00,31.92,31.96,31.9,31.94,114000.0,25.0386,25.07,25.0229,25.0543,114000.0
2015-03-31 15:40:00,31.95,32.01,31.93,32.01,172800.0,25.0622,25.1092,25.0465,25.1092,172800.0
2015-03-31 15:50:00,32.0,32.06,31.97,32.0,597000.0,25.1014,25.1485,25.0779,25.1014,597000.0
2015-04-01 09:30:00,31.93,31.97,31.78,31.79,124800.0,25.0465,25.0779,24.9288,24.9367,124800.0
2015-04-01 09:40:00,31.78,31.81,31.7,31.74,51000.0,24.9288,24.9523,24.8661,24.8974,51000.0
2015-04-01 09:50:00,31.74,31.76,31.66,31.71,43400.0,24.8974,24.9131,24.8347,24.8739,43400.0
2015-04-01 10:00:00,31.7,31.75,31.68,31.71,45600.0,24.8661,24.9053,24.8504,24.8739,45600.0
2015-04-01 10:10:00,31.69,31.76,31.68,31.74,48000.0,24.8582,24.9131,24.8504,24.8974,48000.0
2015-04-01 10:20:00,31.75,31.82,31.74,31.79,47400.0,24.9053,24.9602,24.8974,24.9367,47400.0
2015-04-01 10:30:00,31.8,31.81,31.76,31.79,27800.0,24.9445,24.9523,24.9131,24.9367,27800.0
2015-04-01 10:40:00,31.78,31.91,31.78,31.9,42800.0,24.9288,25.0308,24.9288,25.0229,42800.0
2015-04-01 10:50:00,31.91,31.96,31.91,31.92,37600.0,25.0308,25.07,25.0308,25.0386,37600.0
2015-04-01 11:00:00,31.92,31.93,31.89,31.93,33000.0,25.0386,25.0465,25.0151,25.0465,33000.0
2015-04-01 11:10:00,31.93,31.97,31.93,31.96,34600.0,25.0465,25.0779,25.0465,25.07,34600.0
2015-04-01 11:20:00,31.96,31.96,31.86,31.87,29600.0,25.07,25.07,24.9916,24.9994,29600.0
2015-04-01 11:30:00,31.86,31.88,31.83,31.85,33200.0,24.9916,25.0073,24.968,24.9837,33200.0
2015-04-01 11:40:00,31.85,31.86,31.82,31.85,26800.0,24.9837,24.9916,24.9602,24.9837,26800.0
2015-04-01 11:50:00,31.86,31.88,31.84,31.84,22000.0,24.9916,25.0073,24.9759,24.9759,22000.0
2015-04-01 12:00:00,31.84,31.84,31.78,31.79,34400.0,24.9759,24.9759,24.9288,24.9367,34400.0
2015-04-01 12:10:00,31.8,31.81,31.75,31.77,43800.0,24.9445,24.9523,24.9053,24.921,43800.0
2015-04-01 12:20:00,31.76,31.81,31.74,31.8,22000.0,24.9131,24.9523,24.8974,24.9445,22000.0
2015-04-01 12:30:00,31.79,31.83,31.78,31.82,22000.0,24.9367,24.968,24.9288,24.9602,22000.0
2015-04-01 12:40:00,31.83,31.85,31.81,31.83,20200.0,24.968,24.9837,24.9523,24.968,20200.0
2015-04-01 12:50:00,31.83,31.87,31.83,31.85,24200.0,24.968,24.9994,24.968,24.9837,24200.0
2015-04-01 13:00:00,31.85,31.86,31.82,31.84,24600.0,24.9837,24.9916,24.9602,24.9759,24600.0
2015-04-01 13:10:00,31.85,31.87,31.85,31.85,35400.0,24.9837,24.9994,24.9837,24.9837,35400.0
2015-04-01 13:20:00,31.85,31.86,31.83,31.85,36600.0,24.9837,24.9916,24.968,24.9837,36600.0
2015-04-01 13:30:00,31.86,31.89,31.85,31.89,30400.0,24.9916,25.0151,24.9837,25.0151,30400.0
2015-04-01 13:40:00,31.88,31.94,31.88,31.93,41200.0,25.0073,25.0543,25.0073,25.0465,41200.0
2015-04-01 13:50:00,31.93,31.97,31.93,31.94,39800.0,25.0465,25.0779,25.0465,25.0543,39800.0
2015-04-01 14:00:00,31.95,31.96,31.93,31.95,22800.0,25.0622,25.07,25.0465,25.0622,22800.0
2015-04-01 14:10:00,31.95,31.97,31.88,31.88,46200.0,25.0622,25.0779,25.0073,25.0073,46200.0
2015-04-01 14:20:00,31.88,31.91,31.86,31.88,40000.0,25.0073,25.0308,24.9916,25.0073,40000.0
2015-04-01 14:30:00,31.87,31.87,31.82,31.83,78600.0,24.9994,24.9994,24.9602,24.968,78600.0
2015-04-01 14:40:00,31.83,31.85,31.81,31.84,104400.0,24.968,24.9837,24.9523,24.9759,104400.0
2015-04-01 14:50:00,31.83,31.84,31.8,31.81,98600.0,24.968,24.9759,24.9445,24.9523,98600.0
2015-04-01 15:00:00,31.81,31.81,31.76,31.77,125600.0,24.9523,24.9523,24.9131,24.921,125600.0
2015-04-01 15:10:00,31.77,31.81,31.76,31.77,97800.0,24.921,24.9523,24.9131,24.921,97800.0
2015-04-01 15:20:00,31.78,31.81,31.78,31.81,107400.0,24.9288,24.9523,24.9288,24.9523,107400.0
2015-04-01 15:30:00,31.8,31.85,31.78,31.8,249200.0,24.9445,24.9837,24.9288,24.9445,249200.0
2015-04-01 15:40:00,31.8,31.81,31.77,31.77,281000.0,24.9445,24.9523,24.921,24.921,281000.0
2015-04-01 15:50:00,31.78,31.8,31.76,31.79,344600.0,24.9288,24.9445,24.9131,24.9367,344600.0
2015-04-02 09:30:00,31.75,31.8,31.66,31.75,140600.0,24.9053,24.9445,24.8347,24.9053,140600.0
2015-04-02 09:40:00,31.78,31.83,31.75,31.83,40600.0,24.9288,24.968,24.9053,24.968,40600.0
2015-04-02 09:50:00,31.84,31.94,31.83,31.9,40800.0,24.9759,25.0543,24.968,25.0229,40800.0
2015-04-02 10:00:00,31.92,31.95,31.88,31.93,44000.0,25.0386,25.0622,25.0073,25.0465,44000.0
2015-04-02 10:10:00,31.93,31.93,31.88,31.93,46200.0,25.0465,25.0465,25.0073,25.0465,46200.0
2015-04-02 10:20:00,31.93,31.94,31.88,31.89,31000.0,25.0465,25.0543,25.0073,25.0151,31000.0
2015-04-02 10:30:00,31.88,31.9,31.84,31.84,43000.0,25.0073,25.0229,24.9759,24.9759,43000.0
2015-04-02 10:40:00,31.84,31.84,31.8,31.81,29400.0,24.9759,24.9759,24.9445,24.9523,29400.0
2015-04-02 10:50:00,31.8,31.84,31.79,31.83,42400.0,24.9445,24.9759,24.9367,24.968,42400.0
2015-04-02 11:00:00,31.84,31.86,31.82,31.85,32600.0,24.9759,24.9916,24.9602,24.9837,32600.0
2015-04-02 11:10:00,31.86,31.86,31.83,31.86,32000.0,24.9916,24.9916,24.968,24.9916,32000.0
2015-04-02 11:20:00,31.85,31.88,31.85,31.86,34200.0,24.9837,25.0073,24.9837,24.9916,34200.0
2015-04-02 11:30:00,31.86,31.88,31.85,31.86,28000.0,24.9916,25.0073,24.9837,24.9916,28000.0
2015-04-02 11:40:00,31.86,31.87,31.84,31.84,22600.0,24.9916,24.9994,24.9759,24.9759,22600.0
2015-04-02 11:50:00,31.84,31.85,31.8,31.8,38400.0,24.9759,24.9837,24.9445,24.9445,38400.0
2015-04-02 12:00:00,31.8,31.81,31.77,31.81,29600.0,24.9445,24.9523,24.921,24.9523,29600.0
2015-04-02 12:10:00,31.8,31.85,31.8,31.85,12200.0,24.9445,24.9837,24.9445,24.9837,12200.0
2015-04-02 12:20:00,31.85,31.88,31.84,31.86,12600.0,24.9837,25.0073,24.9759,24.9916,12600.0
2015-04-02 12:30:00,31.86,31.91,31.86,31.91,13200.0,24.9916,25.0308,24.9916,25.0308,13200.0
2015-04-02 12:40:00,31.9,31.91,31.88,31.89,13400.0,25.0229,25.0308,25.0073,25.0151,13400.0
2015-04-02 12:50:00,31.89,31.9,31.88,31.89,5800.0,25.0151,25.0229,25.0073,25.0151,5800.0
2015-04-02 13:00:00,31.89,31.9,31.88,31.88,11800.0,25.0151,25.0229,25.0073,25.0073,11800.0
2015-04-02 13:10:00,31.88,31.93,31.88,31.93,13800.0,25.0073,25.0465,25.0073,25.0465,13800.0
2015-04-02 13:20:00,31.93,31.95,31.93,31.93,14200.0,25.0465,25.0622,25.0465,25.0465,14200.0
2015-04-02 13:30:00,31.93,31.93,31.92,31.92,14600.0,25.0465,25.0465,25.0386,25.0386,14600.0
2015-04-02 13:40:00,31.92,31.93,31.9,31.92,17000.0,25.0386,25.0465,25.0229,25.0386,17000.0
2015-04-02 13:50:00,31.92,31.94,31.9,31.9,31200.0,25.0386,25.0543,25.0229,25.0229,31200.0
2015-04-02 14:00:00,31.9,31.9,31.84,31.85,70200.0,25.0229,25.0229,24.9759,24.9837,70200.0
2015-04-02 14:10:00,31.85,31.87,31.84,31.87,98800.0,24.9837,24.9994,24.9759,24.9994,98800.0
2015-04-02 14:20:00,31.87,31.88,31.84,31.84,85800.0,24.9994,25.0073,24.9759,24.9759,85800.0
2015-04-02 14:30:00,31.84,31.84,31.81,31.82,94400.0,24.9759,24.9759,24.9523,24.9602,94400.0
2015-04-02 14:40:00,31.82,31.82,31.77,31.78,76400.0,24.9602,24.9602,24.921,24.9288,76400.0
2015-04-02 14:50:00,31.78,31.81,31.78,31.79,66400.0,24.9288,24.9523,24.9288,24.9367,66400.0
2015-04-02 15:00:00,31.79,31.81,31.78,31.78,96000.0,24.9367,24.9523,24.9288,24.9288,96000.0
2015-04-02 15:10:00,31.78,31.78,31.74,31.75,104800.0,24.9288,24.9288,24.8974,24.9053,104800.0
2015-04-02 15:20:00,31.75,31.82,31.75,31.8,100600.0,24.9053,24.9602,24.9053,24.9445,100600.0
2015-04-02 15:30:00,31.8,31.8,31.77,31.8,115800.0,24.9445,24.9445,24.921,24.9445,115800.0
2015-04-02 15:40:00,31.8,31.8,31.75,31.78,308600.0,24.9445,24.9445,24.9053,24.9288,308600.0
2015-04-02 15:50:00,31.78,31.82,31.76,31.79,446400.0,24.9288,24.9602,24.9131,24.9367,446400.0
2015-04-06 09:30:00,31.55,31.8,31.55,31.65,195800.0,24.7484,24.9445,24.7484,24.8268,195800.0
2015-04-06 09:40:00,31.66,31.8,31.65,31.78,86800.0,24.8347,24.9445,24.8268,24.9288,86800.0
2015-04-06 09:50:00,31.79,31.86,31.78,31.85,32200.0,24.9367,24.9916,24.9288,24.9837,32200.0
2015-04-06 10:00:00,31.85,31.95,31.85,31.93,111400.0,24.9837,25.0622,24.9837,25.0465,111400.0
2015-04-06 10:10:00,31.93,31.96,31.92,31.94,54200.0,25.0465,25.07,25.0386,25.0543,54200.0
2015-04-06 10:20:00,31.95,32.04,31.95,32.04,49600.0,25.0622,25.1328,25.0622,25.1328,49600.0
2015-04-06 10:30:00,32.03,32.1,32.03,32.1,45000.0,25.1249,25.1798,25.1249,25.1798,45000.0
2015-04-06 10:40:00,32.1,32.11,32.08,32.11,39200.0,25.1798,25.1877,25.1641,25.1877,39200.0
2015-04-06 10:50:00,32.12,32.12,32.06,32.07,55600.0,25.1955,25.1955,25.1485,25.1563,55600.0
2015-04-06 11:00:00,32.08,32.13,32.07,32.12,44000.0,25.1641,25.2034,25.1563,25.1955,44000.0
2015-04-06 11:10:00,32.12,32.13,32.1,32.12,42800.0,25.1955,25.2034,25.1798,25.1955,42800.0
2015-04-06 11:20:00,32.12,32.13,32.1,32.13,37000.0,25.1955,25.2034,25.1798,25.2034,37000.0
2015-04-06 11:30:00,32.13,32.15,32.13,32.15,31400.0,25.2034,25.219,25.2034,25.219,31400.0
2015-04-06 11:40:00,32.16,32.2,32.15,32.16,49000.0,25.2269,25.2583,25.219,25.2269,49000.0
2015-04-06 11:50:00,32.15,32.16,32.13,32.15,38400.0,25.219,25.2269,25.2034,25.219,38400.0
2015-04-06 12:00:00,32.15,32.17,32.15,32.17,25400.0,25.219,25.2347,25.219,25.2347,25400.0
2015-04-06 12:10:00,32.17,32.18,32.16,32.18,39200.0,25.2347,25.2426,25.2269,25.2426,39200.0
2015-04-06 12:20:00,32.18,32.21,32.17,32.2,77200.0,25.2426,25.2661,25.2347,25.2583,77200.0
2015-04-06 12:30:00,32.19,32.21,32.17,32.18,53000.0,25.2504,25.2661,25.2347,25.2426,53000.0
2015-04-06 12:40:00,32.18,32.18,32.15,32.15,33600.0,25.2426,25.2426,25.219,25.219,33600.0
2015-04-06 12:50:00,32.15,32.17,32.13,32.15,28400.0,25.219,25.2347,25.2034,25.219,28400.0
2015-04-06 13:00:00,32.16,32.17,32.15,32.15,16800.0,25.2269,25.2347,25.219,25.219,16800.0
2015-04-06 13:10:00,32.16,32.16,32.13,32.15,50600.0,25.2269,25.2269,25.2034,25.219,50600.0
2015-04-06 13:20:00,32.15,32.15,32.1,32.12,46800.0,25.219,25.219,25.1798,25.1955,46800.0
2015-04-06 13:30:00,32.13,32.13,32.09,32.09,23200.0,25.2034,25.2034,25.172,25.172,23200.0
2015-04-06 13:40:00,32.1,32.1,32.08,32.09,45000.0,25.1798,25.1798,25.1641,25.172,45000.0
2015-04-06 13:50:00,32.09,32.1,32.09,32.09,22800.0,25.172,25.1798,25.172,25.172,22800.0
2015-04-06 14:00:00,32.1,32.1,32.09,32.09,17600.0,25.1798,25.1798,25.172,25.172,17600.0
2015-04-06 14:10:00,32.09,32.11,32.07,32.1,70800.0,25.172,25.1877,25.1563,25.1798,70800.0
2015-04-06 14:20:00,32.11,32.15,32.1,32.14,42000.0,25.1877,25.219,25.1798,25.2112,42000.0
2015-04-06 14:30:00,32.15,32.16,32.15,32.15,41800.0,25.219,25.2269,25.219,25.219,41800.0
2015-04-06 14:40:00,32.15,32.15,32.12,32.14,95200.0,25.219,25.219,25.1955,25.2112,95200.0
2015-04-06 14:50:00,32.14,32.15,32.09,32.1,65200.0,25.2112,25.219,25.172,25.1798,65200.0
2015-04-06 15:00:00,32.1,32.12,32.08,32.09,104000.0,25.1798,25.1955,25.1641,25.172,104000.0
2015-04-06 15:10:00,32.08,32.08,32.04,32.04,64400.0,25.1641,25.1641,25.1328,25.1328,64400.0
2015-04-06 15:20:00,32.04,32.05,32.02,32.02,114800.0,25.1328,25.1406,25.1171,25.1171,114800.0
2015-04-06 15:30:00,32.02,32.05,32.01,32.02,86600.0,25.1171,25.1406,25.1092,25.1171,86600.0
2015-04-06 15:40:00,32.02,32.02,31.99,31.99,148000.0,25.1171,25.1171,25.0935,25.0935,148000.0
2015-04-06 15:50:00,31.99,32.02,31.97,32.0,367600.0,25.0935,25.1171,25.0779,25.1014,367600.0
2015-04-07 09:30:00,32.09,32.16,31.98,32.04,142400.0,25.172,25.2269,25.0857,25.1328,142400.0
2015-04-07 09:40:00,32.05,32.06,31.98,32.01,33800.0,25.1406,25.1485,25.0857,25.1092,33800.0
2015-04-07 09:50:00,31.99,32.01,31.94,31.94,35600.0,25.0935,25.1092,25.0543,25.0543,35600.0
2015-04-07 10:00:00,31.94,31.97,31.89,31.9,23000.0,25.0543,25.0779,25.0151,25.0229,23000.0
2015-04-07 10:10:00,31.9,31.98,31.88,31.97,30600.0,25.0229,25.0857,25.0073,25.0779,30600.0
2015-04-07 10:20:00,31.97,31.98,31.95,31.96,21800.0,25.0779,25.0857,25.0622,25.07,21800.0
2015-04-07 10:30:00,31.96,32.0,31.96,31.98,21600.0,25.07,25.1014,25.07,25.0857,21600.0
2015-04-07 10:40:00,32.0,32.04,31.98,32.01,47000.0,25.1014,25.1328,25.0857,25.1092,47000.0
2015-04-07 10:50:00,32.01,32.01,31.96,31.97,28200.0,25.1092,25.1092,25.07,25.0779,28200.0
2015-04-07 11:00:00,31.98,31.99,31.96,31.96,28200.0,25.0857,25.0935,25.07,25.07,28200.0
2015-04-07 11:10:00,31.97,32.01,31.96,31.98,44600.0,25.0779,25.1092,25.07,25.0857,44600.0
2015-04-07 11:20:00,31.97,32.02,31.96,32.02,27200.0,25.0779,25.1171,25.07,25.1171,27200.0
2015-04-07 11:30:00,32.02,32.06,32.02,32.05,46400.0,25.1171,25.1485,25.1171,25.1406,46400.0
2015-04-07 11:40:00,32.04,32.07,32.03,32.07,27000.0,25.1328,25.1563,25.1249,25.1563,27000.0
2015-04-07 11:50:00,32.06,32.09,32.05,32.09,27400.0,25.1485,25.172,25.1406,25.172,27400.0
2015-04-07 12:00:00,32.1,32.1,32.08,32.09,34400.0,25.1798,25.1798,25.1641,25.172,34400.0
2015-04-07 12:10:00,32.09,32.13,32.08,32.12,63800.0,25.172,25.2034,25.1641,25.1955,63800.0
2015-04-07 12:20:00,32.12,32.13,32.1,32.12,30400.0,25.1955,25.2034,25.1798,25.1955,30400.0
2015-04-07 12:30:00,32.12,32.12,32.1,32.12,32200.0,25.1955,25.1955,25.1798,25.1955,32200.0
2015-04-07 12:40:00,32.12,32.12,32.05,32.05,39200.0,25.1955,25.1955,25.1406,25.1406,39200.0
2015-04-07 12:50:00,32.05,32.1,32.05,32.09,40600.0,25.1406,25.1798,25.1406,25.172,40600.0
2015-04-07 13:00:00,32.09,32.11,32.08,32.11,29600.0,25.172,25.1877,25.1641,25.1877,29600.0
2015-04-07 13:10:00,32.1,32.12,32.09,32.12,40200.0,25.1798,25.1955,25.172,25.1955,40200.0
2015-04-07 13:20:00,32.12,32.12,32.08,32.1,47200.0,25.1955,25.1955,25.1641,25.1798,47200.0
2015-04-07 13:30:00,32.11,32.13,32.1,32.12,51200.0,25.1877,25.2034,25.1798,25.1955,51200.0
2015-04-07 13:40:00,32.12,32.12,32.06,32.06,54200.0,25.1955,25.1955,25.1485,25.1485,54200.0
2015-04-07 13:50:00,32.06,32.06,32.04,32.05,36600.0,25.1485,25.1485,25.1328,25.1406,36600.0
2015-04-07 14:00:00,32.05,32.09,32.04,32.09,31200.0,25.1406,25.172,25.1328,25.172,31200.0
2015-04-07 14:10:00,32.09,32.1,32.08,32.08,25800.0,25.172,25.1798,25.1641,25.1641,25800.0
2015-04-07 14:20:00,32.08,32.08,32.06,32.08,24000.0,25.1641,25.1641,25.1485,25.1641,24000.0
2015-04-07 14:30:00,32.08,32.09,32.08,32.08,41800.0,25.1641,25.172,25.1641,25.1641,41800.0
2015-04-07 14:40:00,32.08,32.08,32.04,32.04,23200.0,25.1641,25.1641,25.1328,25.1328,23200.0
2015-04-07 14:50:00,32.05,32.07,32.04,32.06,51000.0,25.1406,25.1563,25.1328,25.1485,51000.0
2015-04-07 15:00:00,32.06,32.06,32.02,32.02,43800.0,25.1485,25.1485,25.1171,25.1171,43800.0
2015-04-07 15:10:00,32.02,32.02,32.0,32.02,57200.0,25.1171,25.1171,25.1014,25.1171,57200.0
2015-04-07 15:20:00,32.01,32.02,32.0,32.0,69400.0,25.1092,25.1171,25.1014,25.1014,69400.0
2015-04-07 15:30:00,32.0,32.0,31.96,31.96,62200.0,25.1014,25.1014,25.07,25.07,62200.0
2015-04-07 15:40:00,31.96,31.98,31.92,31.95,144000.0,25.07,25.0857,25.0386,25.0622,144000.0
2015-04-07 15:50:00,31.95,31.95,31.9,31.9,236200.0,25.0622,25.0622,25.0229,25.0229,236200.0
2015-04-08 09:30:00,31.97,32.19,31.82,32.08,113000.0,25.0779,25.2504,24.9602,25.1641,113000.0
2015-04-08 09:40:00,32.08,32.12,32.05,32.11,52200.0,25.1641,25.1955,25.1406,25.1877,52200.0
2015-04-08 09:50:00,32.1,32.15,32.08,32.09,41200.0,25.1798,25.219,25.1641,25.172,41200.0
2015-04-08 10:00:00,32.1,32.1,32.03,32.04,24000.0,25.1798,25.1798,25.1249,25.1328,24000.0
2015-04-08 10:10:00,32.04,32.07,32.03,32.06,29000.0,25.1328,25.1563,25.1249,25.1485,29000.0
2015-04-08 10:20:00,32.06,32.07,32.0,32.0,75400.0,25.1485,25.1563,25.1014,25.1014,75400.0
2015-04-08 10:30:00,32.0,32.01,31.96,31.97,41000.0,25.1014,25.1092,25.07,25.0779,41000.0
2015-04-08 10:40:00,31.97,31.98,31.86,31.87,68000.0,25.0779,25.0857,24.9916,24.9994,68000.0
2015-04-08 10:50:00,31.88,31.97,31.88,31.96,22600.0,25.0073,25.0779,25.0073,25.07,22600.0
2015-04-08 11:00:00,31.96,31.98,31.92,31.97,19800.0,25.07,25.0857,25.0386,25.0779,19800.0
2015-04-08 11:10:00,31.98,32.04,31.97,32.03,48400.0,25.0857,25.1328,25.0779,25.1249,48400.0
2015-04-08 11:20:00,32.02,32.03,31.99,32.01,44600.0,25.1171,25.1249,25.0935,25.1092,44600.0
2015-04-08 11:30:00,32.01,32.03,31.99,32.02,39200.0,25.1092,25.1249,25.0935,25.1171,39200.0
2015-04-08 11:40:00,32.02,32.09,32.02,32.08,101400.0,25.1171,25.172,25.1171,25.1641,101400.0
2015-04-08 11:50:00,32.08,32.09,32.06,32.08,32600.0,25.1641,25.172,25.1485,25.1641,32600.0
2015-04-08 12:00:00,32.09,32.1,32.07,32.08,33000.0,25.172,25.1798,25.1563,25.1641,33000.0
2015-04-08 12:10:00,32.08,32.09,32.07,32.09,29000.0,25.1641,25.172,25.1563,25.172,29000.0
2015-04-08 12:20:00,32.09,32.09,32.06,32.08,22800.0,25.172,25.172,25.1485,25.1641,22800.0
2015-04-08 12:30:00,32.07,32.08,32.06,32.07,14800.0,25.1563,25.1641,25.1485,25.1563,14800.0
2015-04-08 12:40:00,32.07,32.11,32.07,32.11,25600.0,25.1563,25.1877,25.1563,25.1877,25600.0
2015-04-08 12:50:00,32.11,32.12,32.09,32.12,57400.0,25.1877,25.1955,25.172,25.1955,57400.0
2015-04-08 13:00:00,32.12,32.12,32.11,32.12,28200.0,25.1955,25.1955,25.1877,25.1955,28200.0
2015-04-08 13:10:00,32.11,32.12,32.06,32.08,30800.0,25.1877,25.1955,25.1485,25.1641,30800.0
2015-04-08 13:20:00,32.08,32.1,32.07,32.1,27800.0,25.1641,25.1798,25.1563,25.1798,27800.0
2015-04-08 13:30:00,32.1,32.1,32.07,32.08,10800.0,25.1798,25.1798,25.1563,25.1641,10800.0
2015-04-08 13:40:00,32.07,32.07,32.05,32.07,27200.0,25.1563,25.1563,25.1406,25.1563,27200.0
2015-04-08 13:50:00,32.07,32.1,32.05,32.1,24200.0,25.1563,25.1798,25.1406,25.1798,24200.0
2015-04-08 14:00:00,32.1,32.1,31.98,32.0,71600.0,25.1798,25.1798,25.0857,25.1014,71600.0
2015-04-08 14:10:00,31.99,32.15,31.99,32.12,58000.0,25.0935,25.219,25.0935,25.1955,58000.0
2015-04-08 14:20:00,32.12,32.16,32.12,32.13,44000.0,25.1955,25.2269,25.1955,25.2034,44000.0
2015-04-08 14:30:00,32.13,32.13,32.08,32.09,29000.0,25.2034,25.2034,25.1641,25.172,29000.0
2015-04-08 14:40:00,32.09,32.13,32.06,32.13,29400.0,25.172,25.2034,25.1485,25.2034,29400.0
2015-04-08 14:50:00,32.13,32.13,32.05,32.08,36600.0,25.2034,25.2034,25.1406,25.1641,36600.0
2015-04-08 15:00:00,32.09,32.12,32.09,32.09,37400.0,25.172,25.1955,25.172,25.172,37400.0
2015-04-08 15:10:00,32.09,32.1,32.05,32.08,40600.0,25.172,25.1798,25.1406,25.1641,40600.0
2015-04-08 15:20:00,32.08,32.1,32.06,32.09,80800.0,25.1641,25.1798,25.1485,25.172,80800.0
2015-04-08 15:30:00,32.09,32.13,32.08,32.12,99800.0,25.172,25.2034,25.1641,25.1955,99800.0
2015-04-08 15:40:00,32.11,32.16,32.1,32.13,199000.0,25.1877,25.2269,25.1798,25.2034,199000.0
2015-04-08 15:50:00,32.13,32.13,32.1,32.13,268800.0,25.2034,25.2034,25.1798,25.2034,268800.0
2015-04-09 09:30:00,32.11,32.18,32.0,32.1,73800.0,25.1877,25.2426,25.1014,25.1798,73800.0
2015-04-09 09:40:00,32.12,32.17,32.06,32.13,40200.0,25.1955,25.2347,25.1485,25.2034,40200.0
2015-04-09 09:50:00,32.12,32.13,32.1,32.12,115800.0,25.1955,25.2034,25.1798,25.1955,115800.0
2015-04-09 10:00:00,32.14,32.19,32.13,32.19,44400.0,25.2112,25.2504,25.2034,25.2504,44400.0
2015-04-09 10:10:00,32.18,32.23,32.17,32.22,50000.0,25.2426,25.2818,25.2347,25.274,50000.0
2015-04-09 10:20:00,32.22,32.24,32.17,32.19,24000.0,25.274,25.2896,25.2347,25.2504,24000.0
2015-04-09 10:30:00,32.18,32.2,32.1,32.2,45200.0,25.2426,25.2583,25.1798,25.2583,45200.0
2015-04-09 10:40:00,32.2,32.21,32.1,32.13,67400.0,25.2583,25.2661,25.1798,25.2034,67400.0
2015-04-09 10:50:00,32.13,32.18,32.12,32.17,50000.0,25.2034,25.2426,25.1955,25.2347,50000.0
2015-04-09 11:00:00,32.17,32.18,32.15,32.15,48000.0,25.2347,25.2426,25.219,25.219,48000.0
2015-04-09 11:10:00,32.15,32.16,32.1,32.11,35000.0,25.219,25.2269,25.1798,25.1877,35000.0
2015-04-09 11:20:00,32.11,32.13,32.08,32.12,43200.0,25.1877,25.2034,25.1641,25.1955,43200.0
2015-04-09 11:30:00,32.12,32.2,32.12,32.19,40000.0,25.1955,25.2583,25.1955,25.2504,40000.0
2015-04-09 11:40:00,32.19,32.23,32.18,32.2,29200.0,25.2504,25.2818,25.2426,25.2583,29200.0
2015-04-09 11:50:00,32.2,32.25,32.19,32.24,93200.0,25.2583,25.2975,25.2504,25.2896,93200.0
2015-04-09 12:00:00,32.24,32.27,32.24,32.25,63800.0,25.2896,25.3132,25.2896,25.2975,63800.0
2015-04-09 12:10:00,32.26,32.27,32.24,32.26,29000.0,25.3053,25.3132,25.2896,25.3053,29000.0
2015-04-09 12:20:00,32.26,32.31,32.24,32.27,40800.0,25.3053,25.3446,25.2896,25.3132,40800.0
2015-04-09 12:30:00,32.27,32.28,32.25,32.27,19600.0,25.3132,25.321,25.2975,25.3132,19600.0
2015-04-09 12:40:00,32.27,32.27,32.24,32.27,19600.0,25.3132,25.3132,25.2896,25.3132,19600.0
2015-04-09 12:50:00,32.27,32.3,32.25,32.27,25000.0,25.3132,25.3367,25.2975,25.3132,25000.0
2015-04-09 13:00:00,32.28,32.3,32.26,32.28,15600.0,25.321,25.3367,25.3053,25.321,15600.0
2015-04-09 13:10:00,32.29,32.33,32.29,32.33,36000.0,25.3289,25.3602,25.3289,25.3602,36000.0
2015-04-09 13:20:00,32.33,32.37,32.32,32.34,32200.0,25.3602,25.3916,25.3524,25.3681,32200.0
2015-04-09 13:30:00,32.33,32.34,32.27,32.27,71000.0,25.3602,25.3681,25.3132,25.3132,71000.0
2015-04-09 13:40:00,32.28,32.29,32.26,32.29,55800.0,25.321,25.3289,25.3053,25.3289,55800.0
2015-04-09 13:50:00,32.29,32.3,32.27,32.29,54200.0,25.3289,25.3367,25.3132,25.3289,54200.0
2015-04-09 14:00:00,32.28,32.29,32.27,32.27,70000.0,25.321,25.3289,25.3132,25.3132,70000.0
2015-04-09 14:10:00,32.27,32.29,32.27,32.27,42600.0,25.3132,25.3289,25.3132,25.3132,42600.0
2015-04-09 14:20:00,32.27,32.27,32.23,32.23,43000.0,25.3132,25.3132,25.2818,25.2818,43000.0
2015-04-09 14:30:00,32.23,32.27,32.22,32.26,37600.0,25.2818,25.3132,25.274,25.3053,37600.0
2015-04-09 14:40:00,32.27,32.27,32.24,32.24,24200.0,25.3132,25.3132,25.2896,25.2896,24200.0
2015-04-09 14:50:00,32.24,32.3,32.24,32.29,36200.0,25.2896,25.3367,25.2896,25.3289,36200.0
2015-04-09 15:00:00,32.29,32.32,32.27,32.29,73800.0,25.3289,25.3524,25.3132,25.3289,73800.0
2015-04-09 15:10:00,32.29,32.36,32.27,32.33,169600.0,25.3289,25.3838,25.3132,25.3602,169600.0
2015-04-09 15:20:00,32.33,32.37,32.31,32.37,99000.0,25.3602,25.3916,25.3446,25.3916,99000.0
2015-04-09 15:30:00,32.37,32.37,32.25,32.26,154200.0,25.3916,25.3916,25.2975,25.3053,154200.0
2015-04-09 15:40:00,32.26,32.27,32.23,32.23,146800.0,25.3053,25.3132,25.2818,25.2818,146800.0
2015-04-09 15:50:00,32.23,32.28,32.23,32.27,224800.0,25.2818,25.321,25.2818,25.3132,224800.0
2015-04-10 09:30:00,32.27,32.31,32.14,32.26,113200.0,25.3132,25.3446,25.2112,25.3053,113200.0
2015-04-10 09:40:00,32.26,32.32,32.24,32.31,26800.0,25.3053,25.3524,25.2896,25.3446,26800.0
2015-04-10 09:50:00,32.3,32.31,32.27,32.29,27000.0,25.3367,25.3446,25.3132,25.3289,27000.0
2015-04-10 10:00:00,32.27,32.28,32.2,32.22,20200.0,25.3132,25.321,25.2583,25.274,20200.0
2015-04-10 10:10:00,32.22,32.24,32.2,32.2,20000.0,25.274,25.2896,25.2583,25.2583,20000.0
2015-04-10 10:20:00,32.21,32.22,32.16,32.17,22600.0,25.2661,25.274,25.2269,25.2347,22600.0
2015-04-10 10:30:00,32.18,32.24,32.18,32.21,21400.0,25.2426,25.2896,25.2426,25.2661,21400.0
2015-04-10 10:40:00,32.21,32.22,32.19,32.22,19800.0,25.2661,25.274,25.2504,25.274,19800.0
2015-04-10 10:50:00,32.21,32.27,32.21,32.23,32000.0,25.2661,25.3132,25.2661,25.2818,32000.0
2015-04-10 11:00:00,32.23,32.23,32.2,32.2,38800.0,25.2818,25.2818,25.2583,25.2583,38800.0
2015-04-10 11:10:00,32.21,32.22,32.18,32.22,72600.0,25.2661,25.274,25.2426,25.274,72600.0
2015-04-10 11:20:00,32.22,32.3,32.22,32.29,25600.0,25.274,25.3367,25.274,25.3289,25600.0
2015-04-10 11:30:00,32.29,32.3,32.24,32.24,31200.0,25.3289,25.3367,25.2896,25.2896,31200.0
2015-04-10 11:40:00,32.25,32.26,32.2,32.22,72400.0,25.2975,25.3053,25.2583,25.274,72400.0
2015-04-10 11:50:00,32.21,32.23,32.16,32.16,84200.0,25.2661,25.2818,25.2269,25.2269,84200.0
2015-04-10 12:00:00,32.17,32.2,32.17,32.2,21200.0,25.2347,25.2583,25.2347,25.2583,21200.0
2015-04-10 12:10:00,32.2,32.22,32.19,32.21,22600.0,25.2583,25.274,25.2504,25.2661,22600.0
2015-04-10 12:20:00,32.21,32.24,32.21,32.22,51600.0,25.2661,25.2896,25.2661,25.274,51600.0
2015-04-10 12:30:00,32.22,32.23,32.2,32.23,31200.0,25.274,25.2818,25.2583,25.2818,31200.0
2015-04-10 12:40:00,32.23,32.26,32.23,32.24,38600.0,25.2818,25.3053,25.2818,25.2896,38600.0
2015-04-10 12:50:00,32.24,32.26,32.24,32.26,18000.0,25.2896,25.3053,25.2896,25.3053,18000.0
2015-04-10 13:00:00,32.26,32.27,32.24,32.26,17400.0,25.3053,25.3132,25.2896,25.3053,17400.0
2015-04-10 13:10:00,32.27,32.27,32.25,32.26,25800.0,25.3132,25.3132,25.2975,25.3053,25800.0
2015-04-10 13:20:00,32.26,32.27,32.24,32.26,63400.0,25.3053,25.3132,25.2896,25.3053,63400.0
2015-04-10 13:30:00,32.26,32.3,32.26,32.29,27000.0,25.3053,25.3367,25.3053,25.3289,27000.0
2015-04-10 13:40:00,32.29,32.29,32.27,32.29,31600.0,25.3289,25.3289,25.3132,25.3289,31600.0
2015-04-10 13:50:00,32.29,32.3,32.29,32.29,24600.0,25.3289,25.3367,25.3289,25.3289,24600.0
2015-04-10 14:00:00,32.29,32.3,32.24,32.26,40600.0,25.3289,25.3367,25.2896,25.3053,40600.0
2015-04-10 14:10:00,32.26,32.26,32.24,32.24,28800.0,25.3053,25.3053,25.2896,25.2896,28800.0
2015-04-10 14:20:00,32.24,32.24,32.2,32.23,29800.0,25.2896,25.2896,25.2583,25.2818,29800.0
2015-04-10 14:30:00,32.23,32.24,32.22,32.23,40200.0,25.2818,25.2896,25.274,25.2818,40200.0
2015-04-10 14:40:00,32.23,32.26,32.22,32.24,37000.0,25.2818,25.3053,25.274,25.2896,37000.0
2015-04-10 14:50:00,32.24,32.29,32.24,32.26,29200.0,25.2896,25.3289,25.2896,25.3053,29200.0
2015-04-10 15:00:00,32.26,32.26,32.23,32.24,32000.0,25.3053,25.3053,25.2818,25.2896,32000.0
2015-04-10 15:10:00,32.24,32.26,32.22,32.23,53400.0,25.2896,25.3053,25.274,25.2818,53400.0
2015-04-10 15:20:00,32.22,32.22,32.2,32.21,60200.0,25.274,25.274,25.2583,25.2661,60200.0
2015-04-10 15:30:00,32.21,32.24,32.21,32.23,51800.0,25.2661,25.2896,25.2661,25.2818,51800.0
2015-04-10 15:40:00,32.24,32.25,32.23,32.24,80200.0,25.2896,25.2975,25.2818,25.2896,80200.0
2015-04-10 15:50:00,32.24,32.26,32.24,32.26,245400.0,25.2896,25.3053,25.2896,25.3053,245400.0
2015-04-13 09:30:00,32.17,32.24,32.12,32.16,123000.0,25.2347,25.2896,25.1955,25.2269,123000.0
2015-04-13 09:40:00,32.15,32.2,32.13,32.18,30400.0,25.219,25.2583,25.2034,25.2426,30400.0
2015-04-13 09:50:00,32.19,32.23,32.18,32.21,19200.0,25.2504,25.2818,25.2426,25.2661,19200.0
2015-04-13 10:00:00,32.21,32.24,32.2,32.23,21000.0,25.2661,25.2896,25.2583,25.2818,21000.0
2015-04-13 10:10:00,32.24,32.29,32.24,32.28,50800.0,25.2896,25.3289,25.2896,25.321,50800.0
2015-04-13 10:20:00,32.29,32.34,32.29,32.32,20800.0,25.3289,25.3681,25.3289,25.3524,20800.0
2015-04-13 10:30:00,32.31,32.31,32.27,32.27,17200.0,25.3446,25.3446,25.3132,25.3132,17200.0
2015-04-13 10:40:00,32.27,32.29,32.26,32.27,47400.0,25.3132,25.3289,25.3053,25.3132,47400.0
2015-04-13 10:50:00,32.28,32.33,32.27,32.29,138000.0,25.321,25.3602,25.3132,25.3289,138000.0
2015-04-13 11:00:00,32.29,32.32,32.29,32.32,16800.0,25.3289,25.3524,25.3289,25.3524,16800.0
2015-04-13 11:10:00,32.32,32.34,32.3,32.34,22800.0,25.3524,25.3681,25.3367,25.3681,22800.0
2015-04-13 11:20:00,32.34,32.34,32.32,32.34,19200.0,25.3681,25.3681,25.3524,25.3681,19200.0
2015-04-13 11:30:00,32.34,32.38,32.33,32.38,45800.0,25.3681,25.3995,25.3602,25.3995,45800.0
2015-04-13 11:40:00,32.38,32.4,32.37,32.37,38200.0,25.3995,25.4152,25.3916,25.3916,38200.0
2015-04-13 11:50:00,32.37,32.37,32.34,32.35,25000.0,25.3916,25.3916,25.3681,25.3759,25000.0
2015-04-13 12:00:00,32.36,32.4,32.35,32.37,173000.0,25.3838,25.4152,25.3759,25.3916,173000.0
2015-04-13 12:10:00,32.38,32.4,32.37,32.39,51200.0,25.3995,25.4152,25.3916,25.4073,51200.0
2015-04-13 12:20:00,32.39,32.41,32.39,32.4,53800.0,25.4073,25.423,25.4073,25.4152,53800.0
2015-04-13 12:30:00,32.4,32.46,32.4,32.45,31800.0,25.4152,25.4622,25.4152,25.4544,31800.0
2015-04-13 12:40:00,32.45,32.45,32.43,32.45,34200.0,25.4544,25.4544,25.4387,25.4544,34200.0
2015-04-13 12:50:00,32.45,32.45,32.44,32.45,7400.0,25.4544,25.4544,25.4465,25.4544,7400.0
2015-04-13 13:00:00,32.45,32.45,32.4,32.4,24600.0,25.4544,25.4544,25.4152,25.4152,24600.0
2015-04-13 13:10:00,32.39,32.4,32.35,32.37,35200.0,25.4073,25.4152,25.3759,25.3916,35200.0
2015-04-13 13:20:00,32.37,32.39,32.36,32.37,74400.0,25.3916,25.4073,25.3838,25.3916,74400.0
2015-04-13 13:30:00,32.38,32.38,32.35,32.37,33600.0,25.3995,25.3995,25.3759,25.3916,33600.0
2015-04-13 13:40:00,32.37,32.37,32.31,32.32,69000.0,25.3916,25.3916,25.3446,25.3524,69000.0
2015-04-13 13:50:00,32.31,32.35,32.3,32.34,71000.0,25.3446,25.3759,25.3367,25.3681,71000.0
2015-04-13 14:00:00,32.34,32.34,32.31,32.31,33200.0,25.3681,25.3681,25.3446,25.3446,33200.0
2015-04-13 14:10:00,32.31,32.31,32.27,32.27,48600.0,25.3446,25.3446,25.3132,25.3132,48600.0
2015-04-13 14:20:00,32.27,32.3,32.27,32.28,39000.0,25.3132,25.3367,25.3132,25.321,39000.0
2015-04-13 14:30:00,32.28,32.32,32.28,32.32,59600.0,25.321,25.3524,25.321,25.3524,59600.0
2015-04-13 14:40:00,32.32,32.34,32.28,32.28,42800.0,25.3524,25.3681,25.321,25.321,42800.0
2015-04-13 14:50:00,32.28,32.29,32.25,32.27,50200.0,25.321,25.3289,25.2975,25.3132,50200.0
2015-04-13 15:00:00,32.27,32.29,32.25,32.28,92200.0,25.3132,25.3289,25.2975,25.321,92200.0
2015-04-13 15:10:00,32.28,32.28,32.27,32.27,91200.0,25.321,25.321,25.3132,25.3132,91200.0
2015-04-13 15:20:00,32.27,32.28,32.24,32.25,73000.0,25.3132,25.321,25.2896,25.2975,73000.0
2015-04-13 15:30:00,32.24,32.27,32.24,32.26,85400.0,25.2896,25.3132,25.2896,25.3053,85400.0
2015-04-13 15:40:00,32.25,32.27,32.21,32.22,157800.0,25.2975,25.3132,25.2661,25.274,157800.0
2015-04-13 15:50:00,32.22,32.22,32.19,32.19,326800.0,25.274,25.274,25.2504,25.2504,326800.0
2015-04-14 09:30:00,32.21,32.27,32.13,32.27,100000.0,25.2661,25.3132,25.2034,25.3132,100000.0
2015-04-14 09:40:00,32.28,32.38,32.28,32.35,78600.0,25.321,25.3995,25.321,25.3759,78600.0
2015-04-14 09:50:00,32.35,32.36,32.27,32.28,53400.0,25.3759,25.3838,25.3132,25.321,53400.0
2015-04-14 10:00:00,32.29,32.31,32.22,32.26,177000.0,25.3289,25.3446,25.274,25.3053,177000.0
2015-04-14 10:10:00,32.26,32.36,32.24,32.33,70200.0,25.3053,25.3838,25.2896,25.3602,70200.0
2015-04-14 10:20:00,32.33,32.35,32.31,32.31,61200.0,25.3602,25.3759,25.3446,25.3446,61200.0
2015-04-14 10:30:00,32.32,32.33,32.27,32.31,46800.0,25.3524,25.3602,25.3132,25.3446,46800.0
2015-04-14 10:40:00,32.31,32.37,32.27,32.35,89800.0,25.3446,25.3916,25.3132,25.3759,89800.0
2015-04-14 10:50:00,32.35,32.36,32.31,32.33,52000.0,25.3759,25.3838,25.3446,25.3602,52000.0
2015-04-14 11:00:00,32.32,32.33,32.3,32.33,20200.0,25.3524,25.3602,25.3367,25.3602,20200.0
2015-04-14 11:10:00,32.33,32.39,32.32,32.38,22400.0,25.3602,25.4073,25.3524,25.3995,22400.0
2015-04-14 11:20:00,32.38,32.38,32.35,32.36,18000.0,25.3995,25.3995,25.3759,25.3838,18000.0
2015-04-14 11:30:00,32.36,32.4,32.36,32.39,25800.0,25.3838,25.4152,25.3838,25.4073,25800.0
2015-04-14 11:40:00,32.39,32.43,32.38,32.38,45800.0,25.4073,25.4387,25.3995,25.3995,45800.0
2015-04-14 11:50:00,32.38,32.39,32.38,32.38,14000.0,25.3995,25.4073,25.3995,25.3995,14000.0
2015-04-14 12:00:00,32.38,32.38,32.37,32.38,19600.0,25.3995,25.3995,25.3916,25.3995,19600.0
2015-04-14 12:10:00,32.38,32.38,32.36,32.37,10400.0,25.3995,25.3995,25.3838,25.3916,10400.0
2015-04-14 12:20:00,32.37,32.4,32.35,32.4,15800.0,25.3916,25.4152,25.3759,25.4152,15800.0
2015-04-14 12:30:00,32.4,32.44,32.39,32.4,34200.0,25.4152,25.4465,25.4073,25.4152,34200.0
2015-04-14 12:40:00,32.4,32.4,32.36,32.37,17400.0,25.4152,25.4152,25.3838,25.3916,17400.0
2015-04-14 12:50:00,32.37,32.37,32.34,32.34,24400.0,25.3916,25.3916,25.3681,25.3681,24400.0
2015-04-14 13:00:00,32.34,32.37,32.34,32.35,18000.0,25.3681,25.3916,25.3681,25.3759,18000.0
2015-04-14 13:10:00,32.35,32.35,32.33,32.34,33400.0,25.3759,25.3759,25.3602,25.3681,33400.0
2015-04-14 13:20:00,32.35,32.36,32.34,32.35,15800.0,25.3759,25.3838,25.3681,25.3759,15800.0
2015-04-14 13:30:00,32.35,32.37,32.34,32.34,20800.0,25.3759,25.3916,25.3681,25.3681,20800.0
2015-04-14 13:40:00,32.34,32.34,32.33,32.33,19200.0,25.3681,25.3681,25.3602,25.3602,19200.0
2015-04-14 13:50:00,32.32,32.33,32.31,32.32,16800.0,25.3524,25.3602,25.3446,25.3524,16800.0
2015-04-14 14:00:00,32.32,32.32,32.29,32.29,19800.0,25.3524,25.3524,25.3289,25.3289,19800.0
2015-04-14 14:10:00,32.29,32.29,32.27,32.29,32200.0,25.3289,25.3289,25.3132,25.3289,32200.0
2015-04-14 14:20:00,32.28,32.32,32.28,32.32,53800.0,25.321,25.3524,25.321,25.3524,53800.0
2015-04-14 14:30:00,32.32,32.33,32.27,32.27,62400.0,25.3524,25.3602,25.3132,25.3132,62400.0
2015-04-14 14:40:00,32.27,32.31,32.25,32.3,26400.0,25.3132,25.3446,25.2975,25.3367,26400.0
2015-04-14 14:50:00,32.3,32.31,32.27,32.31,38600.0,25.3367,25.3446,25.3132,25.3446,38600.0
2015-04-14 15:00:00,32.31,32.34,32.3,32.33,84600.0,25.3446,25.3681,25.3367,25.3602,84600.0
2015-04-14 15:10:00,32.33,32.43,32.33,32.4,92000.0,25.3602,25.4387,25.3602,25.4152,92000.0
2015-04-14 15:20:00,32.4,32.4,32.33,32.34,66200.0,25.4152,25.4152,25.3602,25.3681,66200.0
2015-04-14 15:30:00,32.34,32.35,32.29,32.3,86200.0,25.3681,25.3759,25.3289,25.3367,86200.0
2015-04-14 15:40:00,32.3,32.31,32.29,32.29,64800.0,25.3367,25.3446,25.3289,25.3289,64800.0
2015-04-14 15:50:00,32.3,32.3,32.25,32.29,148400.0,25.3367,25.3367,25.2975,25.3289,148400.0
2015-04-15 09:30:00,32.32,32.47,32.27,32.46,146800.0,25.3524,25.4701,25.3132,25.4622,146800.0
2015-04-15 09:40:00,32.46,32.48,32.44,32.46,40800.0,25.4622,25.4779,25.4465,25.4622,40800.0
2015-04-15 09:50:00,32.46,32.49,32.43,32.44,41200.0,25.4622,25.4858,25.4387,25.4465,41200.0
2015-04-15 10:00:00,32.45,32.46,32.42,32.46,38800.0,25.4544,25.4622,25.4308,25.4622,38800.0
2015-04-15 10:10:00,32.45,32.48,32.44,32.45,19600.0,25.4544,25.4779,25.4465,25.4544,19600.0
2015-04-15 10:20:00,32.45,32.46,32.38,32.38,41600.0,25.4544,25.4622,25.3995,25.3995,41600.0
2015-04-15 10:30:00,32.4,32.46,32.39,32.45,50600.0,25.4152,25.4622,25.4073,25.4544,50600.0
2015-04-15 10:40:00,32.45,32.49,32.45,32.48,60200.0,25.4544,25.4858,25.4544,25.4779,60200.0
2015-04-15 10:50:00,32.48,32.48,32.44,32.46,32400.0,25.4779,25.4779,25.4465,25.4622,32400.0
2015-04-15 11:00:00,32.46,32.49,32.45,32.48,35800.0,25.4622,25.4858,25.4544,25.4779,35800.0
2015-04-15 11:10:00,32.48,32.49,32.46,32.47,33200.0,25.4779,25.4858,25.4622,25.4701,33200.0
2015-04-15 11:20:00,32.46,32.48,32.44,32.47,31400.0,25.4622,25.4779,25.4465,25.4701,31400.0
2015-04-15 11:30:00,32.48,32.48,32.42,32.42,46200.0,25.4779,25.4779,25.4308,25.4308,46200.0
2015-04-15 11:40:00,32.42,32.45,32.4,32.4,19200.0,25.4308,25.4544,25.4152,25.4152,19200.0
2015-04-15 11:50:00,32.4,32.44,32.39,32.44,19400.0,25.4152,25.4465,25.4073,25.4465,19400.0
2015-04-15 12:00:00,32.45,32.45,32.41,32.42,15000.0,25.4544,25.4544,25.423,25.4308,15000.0
2015-04-15 12:10:00,32.42,32.43,32.41,32.42,25000.0,25.4308,25.4387,25.423,25.4308,25000.0
2015-04-15 12:20:00,32.42,32.45,32.41,32.43,15400.0,25.4308,25.4544,25.423,25.4387,15400.0
2015-04-15 12:30:00,32.44,32.44,32.41,32.44,14800.0,25.4465,25.4465,25.423,25.4465,14800.0
2015-04-15 12:40:00,32.44,32.46,32.42,32.46,19800.0,25.4465,25.4622,25.4308,25.4622,19800.0
2015-04-15 12:50:00,32.46,32.48,32.46,32.48,16600.0,25.4622,25.4779,25.4622,25.4779,16600.0
2015-04-15 13:00:00,32.48,32.49,32.47,32.48,26200.0,25.4779,25.4858,25.4701,25.4779,26200.0
2015-04-15 13:10:00,32.48,32.49,32.48,32.49,21600.0,25.4779,25.4858,25.4779,25.4858,21600.0
2015-04-15 13:20:00,32.49,32.52,32.49,32.52,119000.0,25.4858,25.5093,25.4858,25.5093,119000.0
2015-04-15 13:30:00,32.52,32.55,32.51,32.54,98000.0,25.5093,25.5328,25.5014,25.525,98000.0
2015-04-15 13:40:00,32.53,32.55,32.53,32.54,30400.0,25.5171,25.5328,25.5171,25.525,30400.0
2015-04-15 13:50:00,32.54,32.54,32.51,32.52,34400.0,25.525,25.525,25.5014,25.5093,34400.0
2015-04-15 14:00:00,32.52,32.52,32.48,32.49,32600.0,25.5093,25.5093,25.4779,25.4858,32600.0
2015-04-15 14:10:00,32.49,32.5,32.45,32.45,38600.0,25.4858,25.4936,25.4544,25.4544,38600.0
2015-04-15 14:20:00,32.45,32.46,32.42,32.43,45600.0,25.4544,25.4622,25.4308,25.4387,45600.0
2015-04-15 14:30:00,32.43,32.43,32.41,32.43,39400.0,25.4387,25.4387,25.423,25.4387,39400.0
2015-04-15 14:40:00,32.43,32.49,32.42,32.49,40000.0,25.4387,25.4858,25.4308,25.4858,40000.0
2015-04-15 14:50:00,32.5,32.5,32.47,32.47,39800.0,25.4936,25.4936,25.4701,25.4701,39800.0
2015-04-15 15:00:00,32.47,32.48,32.45,32.45,52800.0,25.4701,25.4779,25.4544,25.4544,52800.0
2015-04-15 15:10:00,32.45,32.45,32.4,32.43,70000.0,25.4544,25.4544,25.4152,25.4387,70000.0
2015-04-15 15:20:00,32.44,32.46,32.41,32.45,68000.0,25.4465,25.4622,25.423,25.4544,68000.0
2015-04-15 15:30:00,32.45,32.45,32.38,32.38,77200.0,25.4544,25.4544,25.3995,25.3995,77200.0
2015-04-15 15:40:00,32.37,32.38,32.35,32.36,123400.0,25.3916,25.3995,25.3759,25.3838,123400.0
2015-04-15 15:50:00,32.37,32.38,32.35,32.37,206000.0,25.3916,25.3995,25.3759,25.3916,206000.0
2015-04-16 09:30:00,32.34,32.38,32.2,32.22,139800.0,25.3681,25.3995,25.2583,25.274,139800.0
2015-04-16 09:40:00,32.22,32.31,32.19,32.22,37000.0,25.274,25.3446,25.2504,25.274,37000.0
2015-04-16 09:50:00,32.19,32.24,32.18,32.2,43600.0,25.2504,25.2896,25.2426,25.2583,43600.0
2015-04-16 10:00:00,32.19,32.24,32.18,32.2,25600.0,25.2504,25.2896,25.2426,25.2583,25600.0
2015-04-16 10:10:00,32.21,32.27,32.21,32.24,43600.0,25.2661,25.3132,25.2661,25.2896,43600.0
2015-04-16 10:20:00,32.23,32.24,32.21,32.21,29000.0,25.2818,25.2896,25.2661,25.2661,29000.0
2015-04-16 10:30:00,32.21,32.25,32.19,32.24,28800.0,25.2661,25.2975,25.2504,25.2896,28800.0
2015-04-16 10:40:00,32.24,32.32,32.24,32.32,32000.0,25.2896,25.3524,25.2896,25.3524,32000.0
2015-04-16 10:50:00,32.32,32.33,32.29,32.3,48800.0,25.3524,25.3602,25.3289,25.3367,48800.0
2015-04-16 11:00:00,32.29,32.3,32.27,32.3,32200.0,25.3289,25.3367,25.3132,25.3367,32200.0
2015-04-16 11:10:00,32.3,32.35,32.3,32.35,28800.0,25.3367,25.3759,25.3367,25.3759,28800.0
2015-04-16 11:20:00,32.34,32.35,32.32,32.34,36800.0,25.3681,25.3759,25.3524,25.3681,36800.0
2015-04-16 11:30:00,32.34,32.35,32.3,32.31,33600.0,25.3681,25.3759,25.3367,25.3446,33600.0
2015-04-16 11:40:00,32.31,32.31,32.25,32.27,23800.0,25.3446,25.3446,25.2975,25.3132,23800.0
2015-04-16 11:50:00,32.27,32.29,32.27,32.29,20400.0,25.3132,25.3289,25.3132,25.3289,20400.0
2015-04-16 12:00:00,32.29,32.31,32.29,32.31,20800.0,25.3289,25.3446,25.3289,25.3446,20800.0
2015-04-16 12:10:00,32.31,32.35,32.31,32.34,57800.0,25.3446,25.3759,25.3446,25.3681,57800.0
2015-04-16 12:20:00,32.34,32.34,32.3,32.3,55000.0,25.3681,25.3681,25.3367,25.3367,55000.0
2015-04-16 12:30:00,32.29,32.31,32.27,32.28,24400.0,25.3289,25.3446,25.3132,25.321,24400.0
2015-04-16 12:40:00,32.28,32.29,32.25,32.26,39200.0,25.321,25.3289,25.2975,25.3053,39200.0
2015-04-16 12:50:00,32.26,32.29,32.24,32.28,17800.0,25.3053,25.3289,25.2896,25.321,17800.0
2015-04-16 13:00:00,32.28,32.28,32.24,32.24,17200.0,25.321,25.321,25.2896,25.2896,17200.0
2015-04-16 13:10:00,32.24,32.3,32.24,32.3,12400.0,25.2896,25.3367,25.2896,25.3367,12400.0
2015-04-16 13:20:00,32.31,32.32,32.3,32.31,29200.0,25.3446,25.3524,25.3367,25.3446,29200.0
2015-04-16 13:30:00,32.31,32.34,32.3,32.34,19000.0,25.3446,25.3681,25.3367,25.3681,19000.0
2015-04-16 13:40:00,32.34,32.4,32.34,32.4,16400.0,25.3681,25.4152,25.3681,25.4152,16400.0
2015-04-16 13:50:00,32.4,32.41,32.37,32.38,19000.0,25.4152,25.423,25.3916,25.3995,19000.0
2015-04-16 14:00:00,32.38,32.38,32.34,32.34,19800.0,25.3995,25.3995,25.3681,25.3681,19800.0
2015-04-16 14:10:00,32.34,32.34,32.3,32.31,17600.0,25.3681,25.3681,25.3367,25.3446,17600.0
2015-04-16 14:20:00,32.31,32.35,32.3,32.35,21000.0,25.3446,25.3759,25.3367,25.3759,21000.0
2015-04-16 14:30:00,32.35,32.37,32.33,32.37,25600.0,25.3759,25.3916,25.3602,25.3916,25600.0
2015-04-16 14:40:00,32.37,32.37,32.33,32.34,46200.0,25.3916,25.3916,25.3602,25.3681,46200.0
2015-04-16 14:50:00,32.35,32.36,32.29,32.29,62200.0,25.3759,25.3838,25.3289,25.3289,62200.0
2015-04-16 15:00:00,32.3,32.31,32.27,32.27,85600.0,25.3367,25.3446,25.3132,25.3132,85600.0
2015-04-16 15:10:00,32.27,32.27,32.24,32.24,86400.0,25.3132,25.3132,25.2896,25.2896,86400.0
2015-04-16 15:20:00,32.24,32.26,32.22,32.23,121400.0,25.2896,25.3053,25.274,25.2818,121400.0
2015-04-16 15:30:00,32.23,32.32,32.22,32.31,77600.0,25.2818,25.3524,25.274,25.3446,77600.0
2015-04-16 15:40:00,32.32,32.32,32.24,32.26,114200.0,25.3524,25.3524,25.2896,25.3053,114200.0
2015-04-16 15:50:00,32.26,32.27,32.24,32.24,211200.0,25.3053,25.3132,25.2896,25.2896,211200.0
2015-04-17 09:30:00,32.09,32.13,31.93,32.1,342000.0,25.172,25.2034,25.0465,25.1798,342000.0
2015-04-17 09:40:00,32.12,32.13,32.03,32.05,52400.0,25.1955,25.2034,25.1249,25.1406,52400.0
2015-04-17 09:50:00,32.04,32.13,32.03,32.07,57000.0,25.1328,25.2034,25.1249,25.1563,57000.0
2015-04-17 10:00:00,32.08,32.12,31.97,31.99,57600.0,25.1641,25.1955,25.0779,25.0935,57600.0
2015-04-17 10:10:00,32.01,32.01,31.93,31.93,34200.0,25.1092,25.1092,25.0465,25.0465,34200.0
2015-04-17 10:20:00,31.93,31.97,31.91,31.96,53600.0,25.0465,25.0779,25.0308,25.07,53600.0
2015-04-17 10:30:00,31.96,32.07,31.96,32.04,66400.0,25.07,25.1563,25.07,25.1328,66400.0
2015-04-17 10:40:00,32.05,32.1,32.02,32.02,33600.0,25.1406,25.1798,25.1171,25.1171,33600.0
2015-04-17 10:50:00,32.01,32.01,31.93,31.93,58400.0,25.1092,25.1092,25.0465,25.0465,58400.0
2015-04-17 11:00:00,31.93,31.95,31.89,31.93,77400.0,25.0465,25.0622,25.0151,25.0465,77400.0
2015-04-17 11:10:00,31.93,31.93,31.89,31.93,42000.0,25.0465,25.0465,25.0151,25.0465,42000.0
2015-04-17 11:20:00,31.93,31.98,31.93,31.97,32200.0,25.0465,25.0857,25.0465,25.0779,32200.0
2015-04-17 11:30:00,31.97,31.99,31.91,31.93,46400.0,25.0779,25.0935,25.0308,25.0465,46400.0
2015-04-17 11:40:00,31.92,31.93,31.89,31.93,21800.0,25.0386,25.0465,25.0151,25.0465,21800.0
2015-04-17 11:50:00,31.93,31.97,31.91,31.93,38000.0,25.0465,25.0779,25.0308,25.0465,38000.0
2015-04-17 12:00:00,31.93,31.96,31.92,31.93,21200.0,25.0465,25.07,25.0386,25.0465,21200.0
2015-04-17 12:10:00,31.94,31.96,31.93,31.93,31200.0,25.0543,25.07,25.0465,25.0465,31200.0
2015-04-17 12:20:00,31.93,31.96,31.9,31.92,24800.0,25.0465,25.07,25.0229,25.0386,24800.0
2015-04-17 12:30:00,31.92,31.97,31.9,31.95,29200.0,25.0386,25.0779,25.0229,25.0622,29200.0
2015-04-17 12:40:00,31.94,31.95,31.92,31.93,23000.0,25.0543,25.0622,25.0386,25.0465,23000.0
2015-04-17 12:50:00,31.94,31.96,31.91,31.94,29200.0,25.0543,25.07,25.0308,25.0543,29200.0
2015-04-17 13:00:00,31.94,31.99,31.94,31.97,32800.0,25.0543,25.0935,25.0543,25.0779,32800.0
2015-04-17 13:10:00,31.97,32.0,31.95,31.99,56200.0,25.0779,25.1014,25.0622,25.0935,56200.0
2015-04-17 13:20:00,31.99,32.02,31.93,31.95,54600.0,25.0935,25.1171,25.0465,25.0622,54600.0
2015-04-17 13:30:00,31.95,31.95,31.9,31.92,37200.0,25.0622,25.0622,25.0229,25.0386,37200.0
2015-04-17 13:40:00,31.92,31.95,31.91,31.93,25400.0,25.0386,25.0622,25.0308,25.0465,25400.0
2015-04-17 13:50:00,31.93,31.95,31.84,31.87,59800.0,25.0465,25.0622,24.9759,24.9994,59800.0
2015-04-17 14:00:00,31.87,31.89,31.83,31.83,41800.0,24.9994,25.0151,24.968,24.968,41800.0
2015-04-17 14:10:00,31.82,31.85,31.81,31.83,42800.0,24.9602,24.9837,24.9523,24.968,42800.0
2015-04-17 14:20:00,31.82,31.85,31.82,31.82,45000.0,24.9602,24.9837,24.9602,24.9602,45000.0
2015-04-17 14:30:00,31.82,31.86,31.8,31.85,42200.0,24.9602,24.9916,24.9445,24.9837,42200.0
2015-04-17 14:40:00,31.85,31.86,31.82,31.83,41000.0,24.9837,24.9916,24.9602,24.968,41000.0
2015-04-17 14:50:00,31.82,31.86,31.82,31.86,59400.0,24.9602,24.9916,24.9602,24.9916,59400.0
2015-04-17 15:00:00,31.86,31.88,31.85,31.86,49800.0,24.9916,25.0073,24.9837,24.9916,49800.0
2015-04-17 15:10:00,31.86,31.92,31.86,31.9,62000.0,24.9916,25.0386,24.9916,25.0229,62000.0
2015-04-17 15:20:00,31.9,31.93,31.85,31.93,55000.0,25.0229,25.0465,24.9837,25.0465,55000.0
2015-04-17 15:30:00,31.93,32.02,31.92,31.99,158200.0,25.0465,25.1171,25.0386,25.0935,158200.0
2015-04-17 15:40:00,32.0,32.06,31.98,32.0,274400.0,25.1014,25.1485,25.0857,25.1014,274400.0
2015-04-17 15:50:00,32.0,32.02,31.98,31.99,276800.0,25.1014,25.1171,25.0857,25.0935,276800.0
2015-04-20 09:30:00,32.17,32.25,32.13,32.13,89800.0,25.2347,25.2975,25.2034,25.2034,89800.0
2015-04-20 09:40:00,32.13,32.24,32.13,32.22,25600.0,25.2034,25.2896,25.2034,25.274,25600.0
2015-04-20 09:50:00,32.21,32.24,32.18,32.2,22600.0,25.2661,25.2896,25.2426,25.2583,22600.0
2015-04-20 10:00:00,32.22,32.23,32.14,32.17,41200.0,25.274,25.2818,25.2112,25.2347,41200.0
2015-04-20 10:10:00,32.18,32.18,32.13,32.15,28000.0,25.2426,25.2426,25.2034,25.219,28000.0
2015-04-20 10:20:00,32.15,32.19,32.15,32.18,16600.0,25.219,25.2504,25.219,25.2426,16600.0
2015-04-20 10:30:00,32.19,32.24,32.19,32.21,18000.0,25.2504,25.2896,25.2504,25.2661,18000.0
2015-04-20 10:40:00,32.22,32.24,32.21,32.22,24400.0,25.274,25.2896,25.2661,25.274,24400.0
2015-04-20 10:50:00,32.22,32.29,32.22,32.28,17400.0,25.274,25.3289,25.274,25.321,17400.0
2015-04-20 11:00:00,32.29,32.32,32.29,32.29,32800.0,25.3289,25.3524,25.3289,25.3289,32800.0
2015-04-20 11:10:00,32.29,32.3,32.27,32.27,54000.0,25.3289,25.3367,25.3132,25.3132,54000.0
2015-04-20 11:20:00,32.28,32.29,32.27,32.27,35800.0,25.321,25.3289,25.3132,25.3132,35800.0
2015-04-20 11:30:00,32.27,32.33,32.27,32.32,49800.0,25.3132,25.3602,25.3132,25.3524,49800.0
2015-04-20 11:40:00,32.32,32.35,32.27,32.27,57600.0,25.3524,25.3759,25.3132,25.3132,57600.0
2015-04-20 11:50:00,32.27,32.29,32.26,32.29,25000.0,25.3132,25.3289,25.3053,25.3289,25000.0
2015-04-20 12:00:00,32.29,32.29,32.24,32.24,27400.0,25.3289,25.3289,25.2896,25.2896,27400.0
2015-04-20 12:10:00,32.24,32.25,32.24,32.25,16400.0,25.2896,25.2975,25.2896,25.2975,16400.0
2015-04-20 12:20:00,32.24,32.28,32.24,32.27,20000.0,25.2896,25.321,25.2896,25.3132,20000.0
2015-04-20 12:30:00,32.26,32.29,32.24,32.24,16800.0,25.3053,25.3289,25.2896,25.2896,16800.0
2015-04-20 12:40:00,32.25,32.26,32.22,32.22,23600.0,25.2975,25.3053,25.274,25.274,23600.0
2015-04-20 12:50:00,32.23,32.24,32.22,32.24,11200.0,25.2818,25.2896,25.274,25.2896,11200.0
2015-04-20 13:00:00,32.24,32.27,32.23,32.27,18600.0,25.2896,25.3132,25.2818,25.3132,18600.0
2015-04-20 13:10:00,32.27,32.29,32.23,32.24,25600.0,25.3132,25.3289,25.2818,25.2896,25600.0
2015-04-20 13:20:00,32.24,32.27,32.22,32.24,17000.0,25.2896,25.3132,25.274,25.2896,17000.0
2015-04-20 13:30:00,32.23,32.24,32.21,32.23,29000.0,25.2818,25.2896,25.2661,25.2818,29000.0
2015-04-20 13:40:00,32.23,32.24,32.21,32.21,27800.0,25.2818,25.2896,25.2661,25.2661,27800.0
2015-04-20 13:50:00,32.21,32.23,32.2,32.2,32800.0,25.2661,25.2818,25.2583,25.2583,32800.0
2015-04-20 14:00:00,32.19,32.24,32.19,32.23,30400.0,25.2504,25.2896,25.2504,25.2818,30400.0
2015-04-20 14:10:00,32.23,32.24,32.21,32.24,29200.0,25.2818,25.2896,25.2661,25.2896,29200.0
2015-04-20 14:20:00,32.24,32.25,32.21,32.25,39200.0,25.2896,25.2975,25.2661,25.2975,39200.0
2015-04-20 14:30:00,32.24,32.24,32.24,32.24,22600.0,25.2896,25.2896,25.2896,25.2896,22600.0
2015-04-20 14:40:00,32.24,32.26,32.23,32.26,28400.0,25.2896,25.3053,25.2818,25.3053,28400.0
2015-04-20 14:50:00,32.25,32.27,32.21,32.24,45400.0,25.2975,25.3132,25.2661,25.2896,45400.0
2015-04-20 15:00:00,32.24,32.29,32.24,32.28,27200.0,25.2896,25.3289,25.2896,25.321,27200.0
2015-04-20 15:10:00,32.29,32.31,32.28,32.29,41200.0,25.3289,25.3446,25.321,25.3289,41200.0
2015-04-20 15:20:00,32.29,32.3,32.22,32.22,37800.0,25.3289,25.3367,25.274,25.274,37800.0
2015-04-20 15:30:00,32.23,32.26,32.21,32.22,87200.0,25.2818,25.3053,25.2661,25.274,87200.0
2015-04-20 15:40:00,32.21,32.24,32.19,32.2,74800.0,25.2661,25.2896,25.2504,25.2583,74800.0
2015-04-20 15:50:00,32.21,32.24,32.2,32.22,182000.0,25.2661,25.2896,25.2583,25.274,182000.0
2015-04-21 09:30:00,32.31,32.41,32.08,32.08,191600.0,25.3446,25.423,25.1641,25.1641,191600.0
2015-04-21 09:40:00,32.08,32.12,32.02,32.1,39400.0,25.1641,25.1955,25.1171,25.1798,39400.0
2015-04-21 09:50:00,32.1,32.13,32.04,32.04,48800.0,25.1798,25.2034,25.1328,25.1328,48800.0
2015-04-21 10:00:00,32.05,32.1,32.0,32.01,83200.0,25.1406,25.1798,25.1014,25.1092,83200.0
2015-04-21 10:10:00,32.02,32.04,31.97,32.0,65200.0,25.1171,25.1328,25.0779,25.1014,65200.0
2015-04-21 10:20:00,31.99,32.03,31.99,32.02,42400.0,25.0935,25.1249,25.0935,25.1171,42400.0
2015-04-21 10:30:00,32.02,32.02,31.97,32.01,44600.0,25.1171,25.1171,25.0779,25.1092,44600.0
2015-04-21 10:40:00,32.01,32.02,31.95,31.97,42400.0,25.1092,25.1171,25.0622,25.0779,42400.0
2015-04-21 10:50:00,31.97,32.0,31.97,31.98,23800.0,25.0779,25.1014,25.0779,25.0857,23800.0
2015-04-21 11:00:00,31.98,32.04,31.97,32.01,33000.0,25.0857,25.1328,25.0779,25.1092,33000.0
2015-04-21 11:10:00,32.0,32.04,31.99,32.02,40800.0,25.1014,25.1328,25.0935,25.1171,40800.0
2015-04-21 11:20:00,32.03,32.04,31.99,32.0,31800.0,25.1249,25.1328,25.0935,25.1014,31800.0
2015-04-21 11:30:00,31.99,32.01,31.93,31.93,34400.0,25.0935,25.1092,25.0465,25.0465,34400.0
2015-04-21 11:40:00,31.93,31.94,31.87,31.89,36000.0,25.0465,25.0543,24.9994,25.0151,36000.0
2015-04-21 11:50:00,31.91,31.91,31.86,31.89,38000.0,25.0308,25.0308,24.9916,25.0151,38000.0
2015-04-21 12:00:00,31.9,31.9,31.86,31.88,70400.0,25.0229,25.0229,24.9916,25.0073,70400.0
2015-04-21 12:10:00,31.87,31.89,31.86,31.86,37000.0,24.9994,25.0151,24.9916,24.9916,37000.0
2015-04-21 12:20:00,31.86,31.9,31.85,31.86,64000.0,24.9916,25.0229,24.9837,24.9916,64000.0
2015-04-21 12:30:00,31.86,31.87,31.84,31.86,36800.0,24.9916,24.9994,24.9759,24.9916,36800.0
2015-04-21 12:40:00,31.86,31.86,31.84,31.86,21800.0,24.9916,24.9916,24.9759,24.9916,21800.0
2015-04-21 12:50:00,31.86,31.86,31.84,31.85,25600.0,24.9916,24.9916,24.9759,24.9837,25600.0
2015-04-21 13:00:00,31.85,31.86,31.84,31.84,28200.0,24.9837,24.9916,24.9759,24.9759,28200.0
2015-04-21 13:10:00,31.84,31.9,31.83,31.89,41800.0,24.9759,25.0229,24.968,25.0151,41800.0
2015-04-21 13:20:00,31.89,31.9,31.85,31.86,36600.0,25.0151,25.0229,24.9837,24.9916,36600.0
2015-04-21 13:30:00,31.86,31.87,31.83,31.84,41200.0,24.9916,24.9994,24.968,24.9759,41200.0
2015-04-21 13:40:00,31.84,31.86,31.83,31.84,31000.0,24.9759,24.9916,24.968,24.9759,31000.0
2015-04-21 13:50:00,31.85,31.85,31.82,31.82,26800.0,24.9837,24.9837,24.9602,24.9602,26800.0
2015-04-21 14:00:00,31.82,31.83,31.8,31.81,41000.0,24.9602,24.968,24.9445,24.9523,41000.0
2015-04-21 14:10:00,31.81,31.82,31.72,31.8,211400.0,24.9523,24.9602,24.8817,24.9445,211400.0
2015-04-21 14:20:00,31.81,31.86,31.8,31.85,30600.0,24.9523,24.9916,24.9445,24.9837,30600.0
2015-04-21 14:30:00,31.85,31.86,31.82,31.84,41200.0,24.9837,24.9916,24.9602,24.9759,41200.0
2015-04-21 14:40:00,31.85,31.86,31.85,31.86,31200.0,24.9837,24.9916,24.9837,24.9916,31200.0
2015-04-21 14:50:00,31.86,31.88,31.84,31.85,24200.0,24.9916,25.0073,24.9759,24.9837,24200.0
2015-04-21 15:00:00,31.85,31.92,31.84,31.9,54000.0,24.9837,25.0386,24.9759,25.0229,54000.0
2015-04-21 15:10:00,31.9,31.92,31.89,31.9,45200.0,25.0229,25.0386,25.0151,25.0229,45200.0
2015-04-21 15:20:00,31.9,31.92,31.86,31.9,75400.0,25.0229,25.0386,24.9916,25.0229,75400.0
2015-04-21 15:30:00,31.9,31.93,31.88,31.93,100800.0,25.0229,25.0465,25.0073,25.0465,100800.0
2015-04-21 15:40:00,31.93,31.95,31.92,31.93,158200.0,25.0465,25.0622,25.0386,25.0465,158200.0
2015-04-21 15:50:00,31.93,31.96,31.92,31.93,233000.0,25.0465,25.07,25.0386,25.0465,233000.0
2015-04-22 09:30:00,32.02,32.04,31.77,31.8,99800.0,25.1171,25.1328,24.921,24.9445,99800.0
2015-04-22 09:40:00,31.78,31.84,31.77,31.79,26400.0,24.9288,24.9759,24.921,24.9367,26400.0
2015-04-22 09:50:00,31.79,31.82,31.73,31.82,61600.0,24.9367,24.9602,24.8896,24.9602,61600.0
2015-04-22 10:00:00,31.82,31.89,31.77,31.83,48000.0,24.9602,25.0151,24.921,24.968,48000.0
2015-04-22 10:10:00,31.82,31.85,31.78,31.83,37000.0,24.9602,24.9837,24.9288,24.968,37000.0
2015-04-22 10:20:00,31.84,31.93,31.83,31.92,27000.0,24.9759,25.0465,24.968,25.0386,27000.0
2015-04-22 10:30:00,31.93,31.97,31.9,31.93,24400.0,25.0465,25.0779,25.0229,25.0465,24400.0
2015-04-22 10:40:00,31.93,32.07,31.93,32.07,62200.0,25.0465,25.1563,25.0465,25.1563,62200.0
2015-04-22 10:50:00,32.07,32.08,32.01,32.01,44000.0,25.1563,25.1641,25.1092,25.1092,44000.0
2015-04-22 11:00:00,32.02,32.03,31.97,31.99,26800.0,25.1171,25.1249,25.0779,25.0935,26800.0
2015-04-22 11:10:00,31.99,32.0,31.94,31.94,58400.0,25.0935,25.1014,25.0543,25.0543,58400.0
2015-04-22 11:20:00,31.94,31.96,31.9,31.93,46400.0,25.0543,25.07,25.0229,25.0465,46400.0
2015-04-22 11:30:00,31.93,31.98,31.93,31.94,30000.0,25.0465,25.0857,25.0465,25.0543,30000.0
2015-04-22 11:40:00,31.95,31.99,31.94,31.98,22000.0,25.0622,25.0935,25.0543,25.0857,22000.0
2015-04-22 11:50:00,31.98,31.99,31.97,31.98,33400.0,25.0857,25.0935,25.0779,25.0857,33400.0
2015-04-22 12:00:00,31.99,32.0,31.96,31.96,39600.0,25.0935,25.1014,25.07,25.07,39600.0
2015-04-22 12:10:00,31.96,31.96,31.93,31.93,36200.0,25.07,25.07,25.0465,25.0465,36200.0
2015-04-22 12:20:00,31.93,31.97,31.92,31.96,25800.0,25.0465,25.0779,25.0386,25.07,25800.0
2015-04-22 12:30:00,31.96,31.99,31.96,31.98,18200.0,25.07,25.0935,25.07,25.0857,18200.0
2015-04-22 12:40:00,31.99,32.03,31.99,32.01,23200.0,25.0935,25.1249,25.0935,25.1092,23200.0
2015-04-22 12:50:00,32.01,32.02,31.98,32.0,23200.0,25.1092,25.1171,25.0857,25.1014,23200.0
2015-04-22 13:00:00,32.0,32.01,31.98,32.0,20200.0,25.1014,25.1092,25.0857,25.1014,20200.0
2015-04-22 13:10:00,32.0,32.01,31.99,32.01,28200.0,25.1014,25.1092,25.0935,25.1092,28200.0
2015-04-22 13:20:00,32.01,32.02,32.0,32.0,41200.0,25.1092,25.1171,25.1014,25.1014,41200.0
2015-04-22 13:30:00,31.99,32.01,31.98,32.0,16800.0,25.0935,25.1092,25.0857,25.1014,16800.0
2015-04-22 13:40:00,32.0,32.03,32.0,32.01,56800.0,25.1014,25.1249,25.1014,25.1092,56800.0
2015-04-22 13:50:00,32.01,32.02,31.99,32.02,36800.0,25.1092,25.1171,25.0935,25.1171,36800.0
2015-04-22 14:00:00,32.02,32.03,31.99,32.02,42200.0,25.1171,25.1249,25.0935,25.1171,42200.0
2015-04-22 14:10:00,32.02,32.02,32.0,32.0,23800.0,25.1171,25.1171,25.1014,25.1014,23800.0
2015-04-22 14:20:00,31.99,32.04,31.99,32.02,16000.0,25.0935,25.1328,25.0935,25.1171,16000.0
2015-04-22 14:30:00,32.02,32.06,32.01,32.03,24800.0,25.1171,25.1485,25.1092,25.1249,24800.0
2015-04-22 14:40:00,32.02,32.05,32.02,32.04,11000.0,25.1171,25.1406,25.1171,25.1328,11000.0
2015-04-22 14:50:00,32.04,32.04,31.96,31.98,94000.0,25.1328,25.1328,25.07,25.0857,94000.0
2015-04-22 15:00:00,31.97,32.0,31.96,31.98,91800.0,25.0779,25.1014,25.07,25.0857,91800.0
2015-04-22 15:10:00,31.98,31.99,31.97,31.98,58200.0,25.0857,25.0935,25.0779,25.0857,58200.0
2015-04-22 15:20:00,31.98,32.01,31.97,32.01,80000.0,25.0857,25.1092,25.0779,25.1092,80000.0
2015-04-22 15:30:00,32.01,32.01,31.97,31.99,74000.0,25.1092,25.1092,25.0779,25.0935,74000.0
2015-04-22 15:40:00,31.98,32.0,31.97,31.99,157800.0,25.0857,25.1014,25.0779,25.0935,157800.0
2015-04-22 15:50:00,31.99,32.06,31.99,32.03,248600.0,25.0935,25.1485,25.0935,25.1249,248600.0
2015-04-23 09:30:00,31.92,32.0,31.9,31.96,91800.0,25.0386,25.1014,25.0229,25.07,91800.0
2015-04-23 09:40:00,31.97,31.98,31.9,31.93,36800.0,25.0779,25.0857,25.0229,25.0465,36800.0
2015-04-23 09:50:00,31.93,32.0,31.91,32.0,36000.0,25.0465,25.1014,25.0308,25.1014,36000.0
2015-04-23 10:00:00,32.01,32.01,31.93,31.93,47200.0,25.1092,25.1092,25.0465,25.0465,47200.0
2015-04-23 10:10:00,31.94,31.96,31.89,31.93,139600.0,25.0543,25.07,25.0151,25.0465,139600.0
2015-04-23 10:20:00,31.91,31.92,31.86,31.92,137800.0,25.0308,25.0386,24.9916,25.0386,137800.0
2015-04-23 10:30:00,31.91,31.96,31.91,31.93,65400.0,25.0308,25.07,25.0308,25.0465,65400.0
2015-04-23 10:40:00,31.92,31.93,31.92,31.93,54000.0,25.0386,25.0465,25.0386,25.0465,54000.0
2015-04-23 10:50:00,31.93,31.94,31.91,31.92,44200.0,25.0465,25.0543,25.0308,25.0386,44200.0
2015-04-23 11:00:00,31.92,31.95,31.91,31.91,59800.0,25.0386,25.0622,25.0308,25.0308,59800.0
2015-04-23 11:10:00,31.91,31.91,31.86,31.87,34000.0,25.0308,25.0308,24.9916,24.9994,34000.0
2015-04-23 11:20:00,31.87,31.89,31.86,31.89,18800.0,24.9994,25.0151,24.9916,25.0151,18800.0
2015-04-23 11:30:00,31.9,31.93,31.88,31.91,53200.0,25.0229,25.0465,25.0073,25.0308,53200.0
2015-04-23 11:40:00,31.91,31.93,31.91,31.92,21000.0,25.0308,25.0465,25.0308,25.0386,21000.0
2015-04-23 11:50:00,31.93,32.06,31.93,32.01,105600.0,25.0465,25.1485,25.0465,25.1092,105600.0
2015-04-23 12:00:00,32.01,32.02,32.0,32.01,45000.0,25.1092,25.1171,25.1014,25.1092,45000.0
2015-04-23 12:10:00,32.01,32.04,32.0,32.04,33600.0,25.1092,25.1328,25.1014,25.1328,33600.0
2015-04-23 12:20:00,32.04,32.05,32.03,32.04,28200.0,25.1328,25.1406,25.1249,25.1328,28200.0
2015-04-23 12:30:00,32.04,32.1,32.02,32.09,40800.0,25.1328,25.1798,25.1171,25.172,40800.0
2015-04-23 12:40:00,32.09,32.12,32.08,32.08,28400.0,25.172,25.1955,25.1641,25.1641,28400.0
2015-04-23 12:50:00,32.09,32.12,32.08,32.1,19000.0,25.172,25.1955,25.1641,25.1798,19000.0
2015-04-23 13:00:00,32.1,32.12,32.08,32.1,28000.0,25.1798,25.1955,25.1641,25.1798,28000.0
2015-04-23 13:10:00,32.1,32.12,32.07,32.07,21600.0,25.1798,25.1955,25.1563,25.1563,21600.0
2015-04-23 13:20:00,32.06,32.12,32.06,32.09,23800.0,25.1485,25.1955,25.1485,25.172,23800.0
2015-04-23 13:30:00,32.09,32.11,32.06,32.07,25000.0,25.172,25.1877,25.1485,25.1563,25000.0
2015-04-23 13:40:00,32.07,32.1,32.07,32.1,14600.0,25.1563,25.1798,25.1563,25.1798,14600.0
2015-04-23 13:50:00,32.1,32.14,32.08,32.13,35400.0,25.1798,25.2112,25.1641,25.2034,35400.0
2015-04-23 14:00:00,32.13,32.14,32.12,32.13,29000.0,25.2034,25.2112,25.1955,25.2034,29000.0
2015-04-23 14:10:00,32.13,32.15,32.11,32.13,13800.0,25.2034,25.219,25.1877,25.2034,13800.0
2015-04-23 14:20:00,32.13,32.14,32.11,32.12,21200.0,25.2034,25.2112,25.1877,25.1955,21200.0
2015-04-23 14:30:00,32.12,32.13,32.1,32.1,41000.0,25.1955,25.2034,25.1798,25.1798,41000.0
2015-04-23 14:40:00,32.1,32.14,32.1,32.13,26400.0,25.1798,25.2112,25.1798,25.2034,26400.0
2015-04-23 14:50:00,32.13,32.16,32.12,32.15,43800.0,25.2034,25.2269,25.1955,25.219,43800.0
2015-04-23 15:00:00,32.15,32.18,32.14,32.16,38800.0,25.219,25.2426,25.2112,25.2269,38800.0
2015-04-23 15:10:00,32.16,32.21,32.16,32.19,52400.0,25.2269,25.2661,25.2269,25.2504,52400.0
2015-04-23 15:20:00,32.19,32.19,32.16,32.17,33600.0,25.2504,25.2504,25.2269,25.2347,33600.0
2015-04-23 15:30:00,32.17,32.17,32.12,32.13,85400.0,25.2347,25.2347,25.1955,25.2034,85400.0
2015-04-23 15:40:00,32.13,32.13,32.09,32.1,102000.0,25.2034,25.2034,25.172,25.1798,102000.0
2015-04-23 15:50:00,32.1,32.11,32.08,32.1,161400.0,25.1798,25.1877,25.1641,25.1798,161400.0
2015-04-24 09:30:00,32.14,32.17,32.02,32.06,117000.0,25.2112,25.2347,25.1171,25.1485,117000.0
2015-04-24 09:40:00,32.07,32.15,31.97,32.01,42600.0,25.1563,25.219,25.0779,25.1092,42600.0
2015-04-24 09:50:00,32.02,32.06,32.0,32.04,22400.0,25.1171,25.1485,25.1014,25.1328,22400.0
2015-04-24 10:00:00,32.05,32.05,31.99,32.01,33600.0,25.1406,25.1406,25.0935,25.1092,33600.0
2015-04-24 10:10:00,32.0,32.04,32.0,32.0,28800.0,25.1014,25.1328,25.1014,25.1014,28800.0
2015-04-24 10:20:00,32.0,32.04,31.99,32.02,30600.0,25.1014,25.1328,25.0935,25.1171,30600.0
2015-04-24 10:30:00,32.02,32.08,32.02,32.05,34200.0,25.1171,25.1641,25.1171,25.1406,34200.0
2015-04-24 10:40:00,32.05,32.06,31.98,32.0,39800.0,25.1406,25.1485,25.0857,25.1014,39800.0
2015-04-24 10:50:00,32.0,32.02,31.98,31.99,104400.0,25.1014,25.1171,25.0857,25.0935,104400.0
2015-04-24 11:00:00,31.99,32.06,31.98,32.05,62800.0,25.0935,25.1485,25.0857,25.1406,62800.0
2015-04-24 11:10:00,32.05,32.07,32.0,32.03,65600.0,25.1406,25.1563,25.1014,25.1249,65600.0
2015-04-24 11:20:00,32.04,32.08,32.0,32.08,60400.0,25.1328,25.1641,25.1014,25.1641,60400.0
2015-04-24 11:30:00,32.08,32.09,32.05,32.06,92800.0,25.1641,25.172,25.1406,25.1485,92800.0
2015-04-24 11:40:00,32.06,32.1,32.06,32.08,31800.0,25.1485,25.1798,25.1485,25.1641,31800.0
2015-04-24 11:50:00,32.08,32.11,32.06,32.1,33800.0,25.1641,25.1877,25.1485,25.1798,33800.0
2015-04-24 12:00:00,32.1,32.1,32.05,32.06,140200.0,25.1798,25.1798,25.1406,25.1485,140200.0
2015-04-24 12:10:00,32.06,32.07,32.04,32.06,144000.0,25.1485,25.1563,25.1328,25.1485,144000.0
2015-04-24 12:20:00,32.07,32.11,32.07,32.1,23800.0,25.1563,25.1877,25.1563,25.1798,23800.0
2015-04-24 12:30:00,32.1,32.13,32.09,32.1,25000.0,25.1798,25.2034,25.172,25.1798,25000.0
2015-04-24 12:40:00,32.1,32.12,32.1,32.12,15400.0,25.1798,25.1955,25.1798,25.1955,15400.0
2015-04-24 12:50:00,32.11,32.12,32.1,32.1,12600.0,25.1877,25.1955,25.1798,25.1798,12600.0
2015-04-24 13:00:00,32.11,32.11,32.06,32.08,47800.0,25.1877,25.1877,25.1485,25.1641,47800.0
2015-04-24 13:10:00,32.08,32.1,32.07,32.1,33000.0,25.1641,25.1798,25.1563,25.1798,33000.0
2015-04-24 13:20:00,32.11,32.17,32.1,32.14,40800.0,25.1877,25.2347,25.1798,25.2112,40800.0
2015-04-24 13:30:00,32.14,32.16,32.13,32.16,42600.0,25.2112,25.2269,25.2034,25.2269,42600.0
2015-04-24 13:40:00,32.16,32.21,32.16,32.18,30200.0,25.2269,25.2661,25.2269,25.2426,30200.0
2015-04-24 13:50:00,32.17,32.19,32.13,32.13,43800.0,25.2347,25.2504,25.2034,25.2034,43800.0
2015-04-24 14:00:00,32.13,32.14,32.09,32.1,53800.0,25.2034,25.2112,25.172,25.1798,53800.0
2015-04-24 14:10:00,32.1,32.1,32.07,32.07,24800.0,25.1798,25.1798,25.1563,25.1563,24800.0
2015-04-24 14:20:00,32.07,32.13,32.07,32.13,27400.0,25.1563,25.2034,25.1563,25.2034,27400.0
2015-04-24 14:30:00,32.14,32.14,32.1,32.1,26200.0,25.2112,25.2112,25.1798,25.1798,26200.0
2015-04-24 14:40:00,32.1,32.1,32.06,32.06,49200.0,25.1798,25.1798,25.1485,25.1485,49200.0
2015-04-24 14:50:00,32.06,32.08,32.02,32.06,46600.0,25.1485,25.1641,25.1171,25.1485,46600.0
2015-04-24 15:00:00,32.06,32.08,32.02,32.06,48600.0,25.1485,25.1641,25.1171,25.1485,48600.0
2015-04-24 15:10:00,32.06,32.1,32.06,32.09,65600.0,25.1485,25.1798,25.1485,25.172,65600.0
2015-04-24 15:20:00,32.09,32.12,32.08,32.1,52200.0,25.172,25.1955,25.1641,25.1798,52200.0
2015-04-24 15:30:00,32.1,32.12,32.09,32.11,63600.0,25.1798,25.1955,25.172,25.1877,63600.0
2015-04-24 15:40:00,32.11,32.12,32.08,32.12,131000.0,25.1877,25.1955,25.1641,25.1955,131000.0
2015-04-24 15:50:00,32.12,32.12,32.1,32.1,196800.0,25.1955,25.1955,25.1798,25.1798,196800.0
2015-04-27 09:30:00,32.16,32.23,32.12,32.13,78600.0,25.2269,25.2818,25.1955,25.2034,78600.0
2015-04-27 09:40:00,32.13,32.16,32.1,32.12,43800.0,25.2034,25.2269,25.1798,25.1955,43800.0
2015-04-27 09:50:00,32.13,32.21,32.12,32.19,35600.0,25.2034,25.2661,25.1955,25.2504,35600.0
2015-04-27 10:00:00,32.19,32.23,32.16,32.17,25800.0,25.2504,25.2818,25.2269,25.2347,25800.0
2015-04-27 10:10:00,32.17,32.22,32.17,32.22,32400.0,25.2347,25.274,25.2347,25.274,32400.0
2015-04-27 10:20:00,32.22,32.23,32.17,32.2,31200.0,25.274,25.2818,25.2347,25.2583,31200.0
2015-04-27 10:30:00,32.2,32.22,32.18,32.19,37400.0,25.2583,25.274,25.2426,25.2504,37400.0
2015-04-27 10:40:00,32.18,32.21,32.17,32.19,61800.0,25.2426,25.2661,25.2347,25.2504,61800.0
2015-04-27 10:50:00,32.19,32.2,32.12,32.16,59800.0,25.2504,25.2583,25.1955,25.2269,59800.0
2015-04-27 11:00:00,32.16,32.17,32.13,32.16,37000.0,25.2269,25.2347,25.2034,25.2269,37000.0
2015-04-27 11:10:00,32.16,32.19,32.15,32.19,54400.0,25.2269,25.2504,25.219,25.2504,54400.0
2015-04-27 11:20:00,32.19,32.22,32.18,32.2,37400.0,25.2504,25.274,25.2426,25.2583,37400.0
2015-04-27 11:30:00,32.21,32.24,32.2,32.23,27200.0,25.2661,25.2896,25.2583,25.2818,27200.0
2015-04-27 11:40:00,32.23,32.26,32.21,32.21,64600.0,25.2818,25.3053,25.2661,25.2661,64600.0
2015-04-27 11:50:00,32.22,32.24,32.2,32.23,30000.0,25.274,25.2896,25.2583,25.2818,30000.0
2015-04-27 12:00:00,32.22,32.24,32.19,32.21,29400.0,25.274,25.2896,25.2504,25.2661,29400.0
2015-04-27 12:10:00,32.21,32.22,32.15,32.16,28600.0,25.2661,25.274,25.219,25.2269,28600.0
2015-04-27 12:20:00,32.15,32.19,32.15,32.18,32400.0,25.219,25.2504,25.219,25.2426,32400.0
2015-04-27 12:30:00,32.19,32.19,32.13,32.18,27000.0,25.2504,25.2504,25.2034,25.2426,27000.0
2015-04-27 12:40:00,32.18,32.18,32.14,32.16,38200.0,25.2426,25.2426,25.2112,25.2269,38200.0
2015-04-27 12:50:00,32.15,32.16,32.11,32.15,41400.0,25.219,25.2269,25.1877,25.219,41400.0
2015-04-27 13:00:00,32.15,32.17,32.13,32.15,30600.0,25.219,25.2347,25.2034,25.219,30600.0
2015-04-27 13:10:00,32.15,32.15,32.07,32.08,44600.0,25.219,25.219,25.1563,25.1641,44600.0
2015-04-27 13:20:00,32.07,32.1,32.05,32.1,25000.0,25.1563,25.1798,25.1406,25.1798,25000.0
2015-04-27 13:30:00,32.1,32.12,32.08,32.12,32200.0,25.1798,25.1955,25.1641,25.1955,32200.0
2015-04-27 13:40:00,32.12,32.12,32.09,32.09,31400.0,25.1955,25.1955,25.172,25.172,31400.0
2015-04-27 13:50:00,32.09,32.09,32.06,32.07,32400.0,25.172,25.172,25.1485,25.1563,32400.0
2015-04-27 14:00:00,32.07,32.11,32.07,32.11,36000.0,25.1563,25.1877,25.1563,25.1877,36000.0
2015-04-27 14:10:00,32.1,32.12,32.09,32.11,37800.0,25.1798,25.1955,25.172,25.1877,37800.0
2015-04-27 14:20:00,32.11,32.13,32.1,32.13,31600.0,25.1877,25.2034,25.1798,25.2034,31600.0
2015-04-27 14:30:00,32.13,32.14,32.05,32.05,51400.0,25.2034,25.2112,25.1406,25.1406,51400.0
2015-04-27 14:40:00,32.05,32.07,32.05,32.06,51200.0,25.1406,25.1563,25.1406,25.1485,51200.0
2015-04-27 14:50:00,32.06,32.07,32.04,32.06,47000.0,25.1485,25.1563,25.1328,25.1485,47000.0
2015-04-27 15:00:00,32.06,32.1,32.06,32.09,78400.0,25.1485,25.1798,25.1485,25.172,78400.0
2015-04-27 15:10:00,32.09,32.09,32.02,32.02,68600.0,25.172,25.172,25.1171,25.1171,68600.0
2015-04-27 15:20:00,32.02,32.09,32.02,32.06,75200.0,25.1171,25.172,25.1171,25.1485,75200.0
2015-04-27 15:30:00,32.06,32.07,32.01,32.06,111800.0,25.1485,25.1563,25.1092,25.1485,111800.0
2015-04-27 15:40:00,32.06,32.06,31.97,32.0,145000.0,25.1485,25.1485,25.0779,25.1014,145000.0
2015-04-27 15:50:00,32.0,32.01,31.98,32.01,283600.0,25.1014,25.1092,25.0857,25.1092,283600.0
2015-04-28 09:30:00,31.95,32.06,31.86,31.88,116200.0,25.0622,25.1485,24.9916,25.0073,116200.0
2015-04-28 09:40:00,31.89,31.95,31.86,31.9,51400.0,25.0151,25.0622,24.9916,25.0229,51400.0
2015-04-28 09:50:00,31.91,32.01,31.91,32.0,51800.0,25.0308,25.1092,25.0308,25.1014,51800.0
2015-04-28 10:00:00,31.98,32.0,31.89,31.91,48600.0,25.0857,25.1014,25.0151,25.0308,48600.0
2015-04-28 10:10:00,31.91,31.92,31.82,31.83,58400.0,25.0308,25.0386,24.9602,24.968,58400.0
2015-04-28 10:20:00,31.85,31.92,31.85,31.89,63800.0,24.9837,25.0386,24.9837,25.0151,63800.0
2015-04-28 10:30:00,31.9,31.96,31.88,31.95,53400.0,25.0229,25.07,25.0073,25.0622,53400.0
2015-04-28 10:40:00,31.95,32.0,31.93,31.95,31800.0,25.0622,25.1014,25.0465,25.0622,31800.0
2015-04-28 10:50:00,31.95,31.98,31.94,31.98,28000.0,25.0622,25.0857,25.0543,25.0857,28000.0
2015-04-28 11:00:00,31.99,32.06,31.99,32.02,36400.0,25.0935,25.1485,25.0935,25.1171,36400.0
2015-04-28 11:10:00,32.0,32.06,32.0,32.02,29200.0,25.1014,25.1485,25.1014,25.1171,29200.0
2015-04-28 11:20:00,32.02,32.05,32.01,32.01,26800.0,25.1171,25.1406,25.1092,25.1092,26800.0
2015-04-28 11:30:00,32.02,32.09,32.0,32.06,44200.0,25.1171,25.172,25.1014,25.1485,44200.0
2015-04-28 11:40:00,32.06,32.08,32.02,32.08,32400.0,25.1485,25.1641,25.1171,25.1641,32400.0
2015-04-28 11:50:00,32.08,32.09,32.04,32.07,24000.0,25.1641,25.172,25.1328,25.1563,24000.0
2015-04-28 12:00:00,32.08,32.08,32.01,32.05,28400.0,25.1641,25.1641,25.1092,25.1406,28400.0
2015-04-28 12:10:00,32.03,32.05,32.02,32.02,33600.0,25.1249,25.1406,25.1171,25.1171,33600.0
2015-04-28 12:20:00,32.02,32.08,32.01,32.05,35200.0,25.1171,25.1641,25.1092,25.1406,35200.0
2015-04-28 12:30:00,32.05,32.09,32.04,32.05,42000.0,25.1406,25.172,25.1328,25.1406,42000.0
2015-04-28 12:40:00,32.05,32.1,32.05,32.09,40000.0,25.1406,25.1798,25.1406,25.172,40000.0
2015-04-28 12:50:00,32.1,32.13,32.09,32.1,52600.0,25.1798,25.2034,25.172,25.1798,52600.0
2015-04-28 13:00:00,32.09,32.1,32.08,32.09,29200.0,25.172,25.1798,25.1641,25.172,29200.0
2015-04-28 13:10:00,32.09,32.14,32.09,32.13,19200.0,25.172,25.2112,25.172,25.2034,19200.0
2015-04-28 13:20:00,32.13,32.15,32.12,32.13,28000.0,25.2034,25.219,25.1955,25.2034,28000.0
2015-04-28 13:30:00,32.13,32.16,32.1,32.14,33600.0,25.2034,25.2269,25.1798,25.2112,33600.0
2015-04-28 13:40:00,32.14,32.2,32.13,32.2,29800.0,25.2112,25.2583,25.2034,25.2583,29800.0
2015-04-28 13:50:00,32.2,32.21,32.17,32.19,32600.0,25.2583,25.2661,25.2347,25.2504,32600.0
2015-04-28 14:00:00,32.19,32.19,32.13,32.13,43400.0,25.2504,25.2504,25.2034,25.2034,43400.0
2015-04-28 14:10:00,32.13,32.15,32.13,32.14,48000.0,25.2034,25.219,25.2034,25.2112,48000.0
2015-04-28 14:20:00,32.13,32.15,32.1,32.15,39400.0,25.2034,25.219,25.1798,25.219,39400.0
2015-04-28 14:30:00,32.15,32.16,32.13,32.13,48600.0,25.219,25.2269,25.2034,25.2034,48600.0
2015-04-28 14:40:00,32.13,32.17,32.12,32.12,52400.0,25.2034,25.2347,25.1955,25.1955,52400.0
2015-04-28 14:50:00,32.12,32.13,32.09,32.11,55200.0,25.1955,25.2034,25.172,25.1877,55200.0
2015-04-28 15:00:00,32.11,32.23,32.1,32.22,69800.0,25.1877,25.2818,25.1798,25.274,69800.0
2015-04-28 15:10:00,32.22,32.27,32.21,32.23,83200.0,25.274,25.3132,25.2661,25.2818,83200.0
2015-04-28 15:20:00,32.22,32.25,32.18,32.21,92400.0,25.274,25.2975,25.2426,25.2661,92400.0
2015-04-28 15:30:00,32.21,32.23,32.17,32.2,142800.0,25.2661,25.2818,25.2347,25.2583,142800.0
2015-04-28 15:40:00,32.21,32.23,32.18,32.19,218600.0,25.2661,25.2818,25.2426,25.2504,218600.0
2015-04-28 15:50:00,32.19,32.21,32.15,32.21,379200.0,25.2504,25.2661,25.219,25.2661,379200.0
2015-04-29 09:30:00,31.55,31.65,31.07,31.2,644000.0,24.7484,24.8268,24.3719,24.4739,644000.0
2015-04-29 09:40:00,31.21,31.49,31.13,31.47,389200.0,24.4817,24.7013,24.4189,24.6856,389200.0
2015-04-29 09:50:00,31.48,31.51,31.38,31.51,261400.0,24.6935,24.717,24.615,24.717,261400.0
2015-04-29 10:00:00,31.5,31.54,31.43,31.46,185200.0,24.7092,24.7406,24.6543,24.6778,185200.0
2015-04-29 10:10:00,31.46,31.5,31.33,31.38,180200.0,24.6778,24.7092,24.5758,24.615,180200.0
2015-04-29 10:20:00,31.38,31.38,31.26,31.35,135800.0,24.615,24.615,24.5209,24.5915,135800.0
2015-04-29 10:30:00,31.35,31.49,31.31,31.46,312800.0,24.5915,24.7013,24.5601,24.6778,312800.0
2015-04-29 10:40:00,31.46,31.48,31.4,31.43,232000.0,24.6778,24.6935,24.6307,24.6543,232000.0
2015-04-29 10:50:00,31.43,31.48,31.36,31.38,123800.0,24.6543,24.6935,24.5994,24.615,123800.0
2015-04-29 11:00:00,31.38,31.45,31.36,31.38,117600.0,24.615,24.67,24.5994,24.615,117600.0
2015-04-29 11:10:00,31.38,31.4,31.33,31.33,103600.0,24.615,24.6307,24.5758,24.5758,103600.0
2015-04-29 11:20:00,31.33,31.36,31.32,31.33,108200.0,24.5758,24.5994,24.568,24.5758,108200.0
2015-04-29 11:30:00,31.34,31.47,31.34,31.46,120200.0,24.5837,24.6856,24.5837,24.6778,120200.0
2015-04-29 11:40:00,31.47,31.53,31.46,31.48,80600.0,24.6856,24.7327,24.6778,24.6935,80600.0
2015-04-29 11:50:00,31.47,31.5,31.43,31.45,65600.0,24.6856,24.7092,24.6543,24.67,65600.0
2015-04-29 12:00:00,31.45,31.49,31.45,31.49,90600.0,24.67,24.7013,24.67,24.7013,90600.0
2015-04-29 12:10:00,31.49,31.53,31.43,31.46,143000.0,24.7013,24.7327,24.6543,24.6778,143000.0
2015-04-29 12:20:00,31.46,31.5,31.43,31.5,76600.0,24.6778,24.7092,24.6543,24.7092,76600.0
2015-04-29 12:30:00,31.5,31.6,31.48,31.54,122600.0,24.7092,24.7876,24.6935,24.7406,122600.0
2015-04-29 12:40:00,31.54,31.65,31.53,31.65,78000.0,24.7406,24.8268,24.7327,24.8268,78000.0
2015-04-29 12:50:00,31.64,31.68,31.6,31.65,100600.0,24.819,24.8504,24.7876,24.8268,100600.0
2015-04-29 13:00:00,31.65,31.73,31.64,31.68,172400.0,24.8268,24.8896,24.819,24.8504,172400.0
2015-04-29 13:10:00,31.68,31.72,31.65,31.67,88000.0,24.8504,24.8817,24.8268,24.8425,88000.0
2015-04-29 13:20:00,31.66,31.68,31.6,31.64,52600.0,24.8347,24.8504,24.7876,24.819,52600.0
2015-04-29 13:30:00,31.65,31.82,31.63,31.82,155400.0,24.8268,24.9602,24.8112,24.9602,155400.0
2015-04-29 13:40:00,31.81,31.9,31.81,31.82,192800.0,24.9523,25.0229,24.9523,24.9602,192800.0
2015-04-29 13:50:00,31.82,31.89,31.77,31.79,136400.0,24.9602,25.0151,24.921,24.9367,136400.0
2015-04-29 14:00:00,31.79,31.93,31.75,31.86,104000.0,24.9367,25.0465,24.9053,24.9916,104000.0
2015-04-29 14:10:00,31.85,31.95,31.8,31.91,210200.0,24.9837,25.0622,24.9445,25.0308,210200.0
2015-04-29 14:20:00,31.91,31.97,31.89,31.93,102400.0,25.0308,25.0779,25.0151,25.0465,102400.0
2015-04-29 14:30:00,31.93,31.95,31.88,31.92,150000.0,25.0465,25.0622,25.0073,25.0386,150000.0
2015-04-29 14:40:00,31.93,32.06,31.88,31.89,148200.0,25.0465,25.1485,25.0073,25.0151,148200.0
2015-04-29 14:50:00,31.89,31.92,31.88,31.92,118200.0,25.0151,25.0386,25.0073,25.0386,118200.0
2015-04-29 15:00:00,31.92,32.01,31.9,32.0,180600.0,25.0386,25.1092,25.0229,25.1014,180600.0
2015-04-29 15:10:00,32.0,32.07,31.97,32.02,272600.0,25.1014,25.1563,25.0779,25.1171,272600.0
2015-04-29 15:20:00,32.01,32.02,31.95,31.95,133800.0,25.1092,25.1171,25.0622,25.0622,133800.0
2015-04-29 15:30:00,31.96,32.1,31.95,32.06,227400.0,25.07,25.1798,25.0622,25.1485,227400.0
2015-04-29 15:40:00,32.06,32.08,31.96,31.97,346800.0,25.1485,25.1641,25.07,25.0779,346800.0
2015-04-29 15:50:00,31.97,31.98,31.9,31.93,449000.0,25.0779,25.0857,25.0229,25.0465,449000.0
2015-04-30 09:30:00,31.82,31.95,31.79,31.83,146800.0,24.9602,25.0622,24.9367,24.968,146800.0
2015-04-30 09:40:00,31.81,31.91,31.76,31.87,76600.0,24.9523,25.0308,24.9131,24.9994,76600.0
2015-04-30 09:50:00,31.86,31.87,31.73,31.77,100400.0,24.9916,24.9994,24.8896,24.921,100400.0
2015-04-30 10:00:00,31.77,31.82,31.68,31.81,128600.0,24.921,24.9602,24.8504,24.9523,128600.0
2015-04-30 10:10:00,31.8,31.87,31.77,31.86,48600.0,24.9445,24.9994,24.921,24.9916,48600.0
2015-04-30 10:20:00,31.86,31.91,31.79,31.82,48000.0,24.9916,25.0308,24.9367,24.9602,48000.0
2015-04-30 10:30:00,31.83,31.88,31.81,31.86,72600.0,24.968,25.0073,24.9523,24.9916,72600.0
2015-04-30 10:40:00,31.85,31.98,31.84,31.96,61600.0,24.9837,25.0857,24.9759,25.07,61600.0
2015-04-30 10:50:00,31.95,31.95,31.85,31.9,30200.0,25.0622,25.0622,24.9837,25.0229,30200.0
2015-04-30 11:00:00,31.9,31.96,31.87,31.92,64800.0,25.0229,25.07,24.9994,25.0386,64800.0
2015-04-30 11:10:00,31.93,32.02,31.92,31.99,49200.0,25.0465,25.1171,25.0386,25.0935,49200.0
2015-04-30 11:20:00,31.99,32.03,31.93,31.96,48600.0,25.0935,25.1249,25.0465,25.07,48600.0
2015-04-30 11:30:00,31.96,32.05,31.96,31.98,55800.0,25.07,25.1406,25.07,25.0857,55800.0
2015-04-30 11:40:00,31.98,31.99,31.93,31.93,47200.0,25.0857,25.0935,25.0465,25.0465,47200.0
2015-04-30 11:50:00,31.93,31.95,31.86,31.86,76200.0,25.0465,25.0622,24.9916,24.9916,76200.0
2015-04-30 12:00:00,31.85,31.86,31.76,31.77,77600.0,24.9837,24.9916,24.9131,24.921,77600.0
2015-04-30 12:10:00,31.77,31.84,31.75,31.84,43600.0,24.921,24.9759,24.9053,24.9759,43600.0
2015-04-30 12:20:00,31.84,31.87,31.83,31.83,33000.0,24.9759,24.9994,24.968,24.968,33000.0
2015-04-30 12:30:00,31.83,31.86,31.82,31.83,56000.0,24.968,24.9916,24.9602,24.968,56000.0
2015-04-30 12:40:00,31.84,31.86,31.82,31.86,56600.0,24.9759,24.9916,24.9602,24.9916,56600.0
2015-04-30 12:50:00,31.86,31.86,31.81,31.86,42400.0,24.9916,24.9916,24.9523,24.9916,42400.0
2015-04-30 13:00:00,31.86,31.88,31.83,31.88,28000.0,24.9916,25.0073,24.968,25.0073,28000.0
2015-04-30 13:10:00,31.87,31.87,31.82,31.84,23000.0,24.9994,24.9994,24.9602,24.9759,23000.0
2015-04-30 13:20:00,31.84,31.85,31.81,31.85,25400.0,24.9759,24.9837,24.9523,24.9837,25400.0
2015-04-30 13:30:00,31.85,31.86,31.81,31.81,39400.0,24.9837,24.9916,24.9523,24.9523,39400.0
2015-04-30 13:40:00,31.81,31.85,31.79,31.83,36400.0,24.9523,24.9837,24.9367,24.968,36400.0
2015-04-30 13:50:00,31.82,31.87,31.81,31.85,27200.0,24.9602,24.9994,24.9523,24.9837,27200.0
2015-04-30 14:00:00,31.85,31.86,31.77,31.78,40400.0,24.9837,24.9916,24.921,24.9288,40400.0
2015-04-30 14:10:00,31.77,31.81,31.77,31.79,86000.0,24.921,24.9523,24.921,24.9367,86000.0
2015-04-30 14:20:00,31.78,31.82,31.73,31.74,83600.0,24.9288,24.9602,24.8896,24.8974,83600.0
2015-04-30 14:30:00,31.74,31.79,31.71,31.79,90800.0,24.8974,24.9367,24.8739,24.9367,90800.0
2015-04-30 14:40:00,31.79,31.81,31.73,31.74,104400.0,24.9367,24.9523,24.8896,24.8974,104400.0
2015-04-30 14:50:00,31.75,31.75,31.65,31.66,135200.0,24.9053,24.9053,24.8268,24.8347,135200.0
2015-04-30 15:00:00,31.66,31.66,31.59,31.6,179600.0,24.8347,24.8347,24.7798,24.7876,179600.0
2015-04-30 15:10:00,31.59,31.63,31.57,31.61,189000.0,24.7798,24.8112,24.7641,24.7955,189000.0
2015-04-30 15:20:00,31.61,31.65,31.52,31.57,258400.0,24.7955,24.8268,24.7249,24.7641,258400.0
2015-04-30 15:30:00,31.56,31.59,31.54,31.56,401200.0,24.7562,24.7798,24.7406,24.7562,401200.0
2015-04-30 15:40:00,31.56,31.57,31.51,31.53,480800.0,24.7562,24.7641,24.717,24.7327,480800.0
2015-04-30 15:50:00,31.53,31.54,31.5,31.53,705400.0,24.7327,24.7406,24.7092,24.7327,705400.0
2015-05-01 09:30:00,31.71,31.84,31.65,31.68,205200.0,24.8739,24.9759,24.8268,24.8504,205200.0
2015-05-01 09:40:00,31.7,31.71,31.64,31.65,107600.0,24.8661,24.8739,24.819,24.8268,107600.0
2015-05-01 09:50:00,31.65,31.68,31.59,31.59,176800.0,24.8268,24.8504,24.7798,24.7798,176800.0
2015-05-01 10:00:00,31.59,31.65,31.58,31.61,80400.0,24.7798,24.8268,24.7719,24.7955,80400.0
2015-05-01 10:10:00,31.61,31.65,31.59,31.64,117000.0,24.7955,24.8268,24.7798,24.819,117000.0
2015-05-01 10:20:00,31.63,31.69,31.61,31.68,168400.0,24.8112,24.8582,24.7955,24.8504,168400.0
2015-05-01 10:30:00,31.69,31.75,31.68,31.68,86400.0,24.8582,24.9053,24.8504,24.8504,86400.0
2015-05-01 10:40:00,31.68,31.68,31.63,31.65,73000.0,24.8504,24.8504,24.8112,24.8268,73000.0
2015-05-01 10:50:00,31.64,31.65,31.57,31.57,50600.0,24.819,24.8268,24.7641,24.7641,50600.0
2015-05-01 11:00:00,31.57,31.61,31.55,31.56,45600.0,24.7641,24.7955,24.7484,24.7562,45600.0
2015-05-01 11:10:00,31.56,31.56,31.5,31.5,62600.0,24.7562,24.7562,24.7092,24.7092,62600.0
2015-05-01 11:20:00,31.5,31.53,31.45,31.51,139800.0,24.7092,24.7327,24.67,24.717,139800.0
2015-05-01 11:30:00,31.52,31.55,31.48,31.49,75800.0,24.7249,24.7484,24.6935,24.7013,75800.0
2015-05-01 11:40:00,31.49,31.49,31.4,31.42,66000.0,24.7013,24.7013,24.6307,24.6464,66000.0
2015-05-01 11:50:00,31.41,31.47,31.41,31.46,57000.0,24.6386,24.6856,24.6386,24.6778,57000.0
2015-05-01 12:00:00,31.47,31.48,31.43,31.45,54400.0,24.6856,24.6935,24.6543,24.67,54400.0
2015-05-01 12:10:00,31.44,31.46,31.43,31.45,54000.0,24.6621,24.6778,24.6543,24.67,54000.0
2015-05-01 12:20:00,31.46,31.48,31.43,31.48,47800.0,24.6778,24.6935,24.6543,24.6935,47800.0
2015-05-01 12:30:00,31.48,31.5,31.46,31.46,104800.0,24.6935,24.7092,24.6778,24.6778,104800.0
2015-05-01 12:40:00,31.46,31.51,31.46,31.51,79000.0,24.6778,24.717,24.6778,24.717,79000.0
2015-05-01 12:50:00,31.51,31.55,31.5,31.55,34600.0,24.717,24.7484,24.7092,24.7484,34600.0
2015-05-01 13:00:00,31.55,31.59,31.54,31.55,60600.0,24.7484,24.7798,24.7406,24.7484,60600.0
2015-05-01 13:10:00,31.55,31.63,31.54,31.63,67600.0,24.7484,24.8112,24.7406,24.8112,67600.0
2015-05-01 13:20:00,31.63,31.64,31.6,31.64,64600.0,24.8112,24.819,24.7876,24.819,64600.0
2015-05-01 13:30:00,31.65,31.65,31.6,31.63,80800.0,24.8268,24.8268,24.7876,24.8112,80800.0
2015-05-01 13:40:00,31.63,31.65,31.6,31.63,52600.0,24.8112,24.8268,24.7876,24.8112,52600.0
2015-05-01 13:50:00,31.63,31.69,31.63,31.64,156000.0,24.8112,24.8582,24.8112,24.819,156000.0
2015-05-01 14:00:00,31.64,31.64,31.59,31.6,90800.0,24.819,24.819,24.7798,24.7876,90800.0
2015-05-01 14:10:00,31.6,31.6,31.57,31.57,32200.0,24.7876,24.7876,24.7641,24.7641,32200.0
2015-05-01 14:20:00,31.58,31.61,31.57,31.6,65800.0,24.7719,24.7955,24.7641,24.7876,65800.0
2015-05-01 14:30:00,31.6,31.61,31.59,31.61,57400.0,24.7876,24.7955,24.7798,24.7955,57400.0
2015-05-01 14:40:00,31.61,31.61,31.58,31.61,40000.0,24.7955,24.7955,24.7719,24.7955,40000.0
2015-05-01 14:50:00,31.61,31.61,31.55,31.55,69200.0,24.7955,24.7955,24.7484,24.7484,69200.0
2015-05-01 15:00:00,31.55,31.55,31.49,31.5,183400.0,24.7484,24.7484,24.7013,24.7092,183400.0
2015-05-01 15:10:00,31.5,31.57,31.5,31.57,148000.0,24.7092,24.7641,24.7092,24.7641,148000.0
2015-05-01 15:20:00,31.57,31.59,31.54,31.58,123200.0,24.7641,24.7798,24.7406,24.7719,123200.0
2015-05-01 15:30:00,31.58,31.61,31.58,31.6,225800.0,24.7719,24.7955,24.7719,24.7876,225800.0
2015-05-01 15:40:00,31.6,31.61,31.57,31.58,171800.0,24.7876,24.7955,24.7641,24.7719,171800.0
2015-05-01 15:50:00,31.58,31.58,31.54,31.56,547200.0,24.7719,24.7719,24.7406,24.7562,547200.0
2015-05-04 09:30:00,31.68,31.79,31.65,31.77,116800.0,24.8504,24.9367,24.8268,24.921,116800.0
2015-05-04 09:40:00,31.75,31.78,31.74,31.75,59200.0,24.9053,24.9288,24.8974,24.9053,59200.0
2015-05-04 09:50:00,31.76,31.76,31.72,31.73,70400.0,24.9131,24.9131,24.8817,24.8896,70400.0
2015-05-04 10:00:00,31.74,31.79,31.72,31.77,52600.0,24.8974,24.9367,24.8817,24.921,52600.0
2015-05-04 10:10:00,31.77,31.78,31.72,31.72,46800.0,24.921,24.9288,24.8817,24.8817,46800.0
2015-05-04 10:20:00,31.72,31.75,31.72,31.74,36000.0,24.8817,24.9053,24.8817,24.8974,36000.0
2015-05-04 10:30:00,31.74,31.76,31.73,31.75,42200.0,24.8974,24.9131,24.8896,24.9053,42200.0
2015-05-04 10:40:00,31.75,31.78,31.74,31.77,36800.0,24.9053,24.9288,24.8974,24.921,36800.0
2015-05-04 10:50:00,31.76,31.77,31.73,31.74,34800.0,24.9131,24.921,24.8896,24.8974,34800.0
2015-05-04 11:00:00,31.74,31.74,31.7,31.71,39200.0,24.8974,24.8974,24.8661,24.8739,39200.0
2015-05-04 11:10:00,31.72,31.73,31.7,31.71,52000.0,24.8817,24.8896,24.8661,24.8739,52000.0
2015-05-04 11:20:00,31.71,31.74,31.71,31.74,51400.0,24.8739,24.8974,24.8739,24.8974,51400.0
2015-05-04 11:30:00,31.74,31.74,31.7,31.71,49000.0,24.8974,24.8974,24.8661,24.8739,49000.0
2015-05-04 11:40:00,31.71,31.74,31.7,31.7,39000.0,24.8739,24.8974,24.8661,24.8661,39000.0
2015-05-04 11:50:00,31.7,31.75,31.7,31.75,58600.0,24.8661,24.9053,24.8661,24.9053,58600.0
2015-05-04 12:00:00,31.75,31.75,31.73,31.73,41800.0,24.9053,24.9053,24.8896,24.8896,41800.0
2015-05-04 12:10:00,31.73,31.74,31.71,31.73,57200.0,24.8896,24.8974,24.8739,24.8896,57200.0
2015-05-04 12:20:00,31.73,31.73,31.68,31.68,50600.0,24.8896,24.8896,24.8504,24.8504,50600.0
2015-05-04 12:30:00,31.68,31.72,31.68,31.72,53600.0,24.8504,24.8817,24.8504,24.8817,53600.0
2015-05-04 12:40:00,31.71,31.72,31.69,31.7,29400.0,24.8739,24.8817,24.8582,24.8661,29400.0
2015-05-04 12:50:00,31.69,31.73,31.68,31.72,33000.0,24.8582,24.8896,24.8504,24.8817,33000.0
2015-05-04 13:00:00,31.72,31.75,31.71,31.75,68200.0,24.8817,24.9053,24.8739,24.9053,68200.0
2015-05-04 13:10:00,31.75,31.78,31.74,31.78,41600.0,24.9053,24.9288,24.8974,24.9288,41600.0
2015-05-04 13:20:00,31.78,31.8,31.77,31.8,47800.0,24.9288,24.9445,24.921,24.9445,47800.0
2015-05-04 13:30:00,31.8,31.8,31.78,31.8,44600.0,24.9445,24.9445,24.9288,24.9445,44600.0
2015-05-04 13:40:00,31.8,31.84,31.8,31.83,36400.0,24.9445,24.9759,24.9445,24.968,36400.0
2015-05-04 13:50:00,31.82,31.85,31.82,31.85,45800.0,24.9602,24.9837,24.9602,24.9837,45800.0
2015-05-04 14:00:00,31.85,31.89,31.85,31.89,94200.0,24.9837,25.0151,24.9837,25.0151,94200.0
2015-05-04 14:10:00,31.9,31.9,31.86,31.88,71000.0,25.0229,25.0229,24.9916,25.0073,71000.0
2015-05-04 14:20:00,31.88,31.89,31.85,31.86,50800.0,25.0073,25.0151,24.9837,24.9916,50800.0
2015-05-04 14:30:00,31.86,31.89,31.85,31.88,87200.0,24.9916,25.0151,24.9837,25.0073,87200.0
2015-05-04 14:40:00,31.88,31.89,31.84,31.85,54400.0,25.0073,25.0151,24.9759,24.9837,54400.0
2015-05-04 14:50:00,31.85,31.88,31.85,31.87,57800.0,24.9837,25.0073,24.9837,24.9994,57800.0
2015-05-04 15:00:00,31.87,31.87,31.83,31.83,68000.0,24.9994,24.9994,24.968,24.968,68000.0
2015-05-04 15:10:00,31.83,31.85,31.8,31.82,89400.0,24.968,24.9837,24.9445,24.9602,89400.0
2015-05-04 15:20:00,31.82,31.85,31.82,31.82,83600.0,24.9602,24.9837,24.9602,24.9602,83600.0
2015-05-04 15:30:00,31.82,31.84,31.8,31.82,151400.0,24.9602,24.9759,24.9445,24.9602,151400.0
2015-05-04 15:40:00,31.82,31.82,31.75,31.75,209000.0,24.9602,24.9602,24.9053,24.9053,209000.0
2015-05-04 15:50:00,31.75,31.78,31.75,31.77,318400.0,24.9053,24.9288,24.9053,24.921,318400.0
2015-05-05 09:30:00,31.68,31.97,31.59,31.94,103200.0,24.8504,25.0779,24.7798,25.0543,103200.0
2015-05-05 09:40:00,31.95,32.05,31.93,32.04,98200.0,25.0622,25.1406,25.0465,25.1328,98200.0
2015-05-05 09:50:00,32.03,32.05,31.97,32.02,225200.0,25.1249,25.1406,25.0779,25.1171,225200.0
2015-05-05 10:00:00,32.01,32.02,31.93,32.01,56400.0,25.1092,25.1171,25.0465,25.1092,56400.0
2015-05-05 10:10:00,32.0,32.05,31.98,31.99,152200.0,25.1014,25.1406,25.0857,25.0935,152200.0
2015-05-05 10:20:00,31.98,32.08,31.97,32.06,59200.0,25.0857,25.1641,25.0779,25.1485,59200.0
2015-05-05 10:30:00,32.06,32.08,32.02,32.06,123200.0,25.1485,25.1641,25.1171,25.1485,123200.0
2015-05-05 10:40:00,32.05,32.05,31.98,32.03,51600.0,25.1406,25.1406,25.0857,25.1249,51600.0
2015-05-05 10:50:00,32.04,32.06,32.0,32.0,59000.0,25.1328,25.1485,25.1014,25.1014,59000.0
2015-05-05 11:00:00,32.0,32.0,31.93,31.96,65200.0,25.1014,25.1014,25.0465,25.07,65200.0
2015-05-05 11:10:00,31.96,32.02,31.95,31.98,81200.0,25.07,25.1171,25.0622,25.0857,81200.0
2015-05-05 11:20:00,31.98,31.98,31.95,31.96,83200.0,25.0857,25.0857,25.0622,25.07,83200.0
2015-05-05 11:30:00,31.96,31.97,31.92,31.93,96000.0,25.07,25.0779,25.0386,25.0465,96000.0
2015-05-05 11:40:00,31.93,31.99,31.93,31.98,34600.0,25.0465,25.0935,25.0465,25.0857,34600.0
2015-05-05 11:50:00,31.98,32.0,31.96,31.99,41800.0,25.0857,25.1014,25.07,25.0935,41800.0
2015-05-05 12:00:00,31.99,32.02,31.99,32.02,45800.0,25.0935,25.1171,25.0935,25.1171,45800.0
2015-05-05 12:10:00,32.02,32.1,32.02,32.07,53800.0,25.1171,25.1798,25.1171,25.1563,53800.0
2015-05-05 12:20:00,32.07,32.08,32.05,32.06,47000.0,25.1563,25.1641,25.1406,25.1485,47000.0
2015-05-05 12:30:00,32.06,32.07,32.04,32.05,57000.0,25.1485,25.1563,25.1328,25.1406,57000.0
2015-05-05 12:40:00,32.05,32.09,32.05,32.09,44400.0,25.1406,25.172,25.1406,25.172,44400.0
2015-05-05 12:50:00,32.1,32.1,32.07,32.08,39400.0,25.1798,25.1798,25.1563,25.1641,39400.0
2015-05-05 13:00:00,32.08,32.08,32.0,32.0,44400.0,25.1641,25.1641,25.1014,25.1014,44400.0
2015-05-05 13:10:00,31.99,32.0,31.95,31.95,49600.0,25.0935,25.1014,25.0622,25.0622,49600.0
2015-05-05 13:20:00,31.95,32.01,31.92,32.01,61000.0,25.0622,25.1092,25.0386,25.1092,61000.0
2015-05-05 13:30:00,32.01,32.02,32.0,32.02,67200.0,25.1092,25.1171,25.1014,25.1171,67200.0
2015-05-05 13:40:00,32.02,32.04,32.01,32.02,41600.0,25.1171,25.1328,25.1092,25.1171,41600.0
2015-05-05 13:50:00,32.03,32.05,31.98,32.01,44200.0,25.1249,25.1406,25.0857,25.1092,44200.0
2015-05-05 14:00:00,32.01,32.01,31.96,31.99,45600.0,25.1092,25.1092,25.07,25.0935,45600.0
2015-05-05 14:10:00,31.98,32.01,31.97,32.0,42800.0,25.0857,25.1092,25.0779,25.1014,42800.0
2015-05-05 14:20:00,32.01,32.02,31.95,31.95,46000.0,25.1092,25.1171,25.0622,25.0622,46000.0
2015-05-05 14:30:00,31.95,32.0,31.95,31.95,41800.0,25.0622,25.1014,25.0622,25.0622,41800.0
2015-05-05 14:40:00,31.95,31.95,31.91,31.92,53200.0,25.0622,25.0622,25.0308,25.0386,53200.0
2015-05-05 14:50:00,31.92,31.92,31.83,31.87,81800.0,25.0386,25.0386,24.968,24.9994,81800.0
2015-05-05 15:00:00,31.87,31.9,31.85,31.87,73600.0,24.9994,25.0229,24.9837,24.9994,73600.0
2015-05-05 15:10:00,31.87,31.93,31.86,31.9,87000.0,24.9994,25.0465,24.9916,25.0229,87000.0
2015-05-05 15:20:00,31.9,31.97,31.88,31.97,108600.0,25.0229,25.0779,25.0073,25.0779,108600.0
2015-05-05 15:30:00,31.97,32.0,31.95,31.96,140000.0,25.0779,25.1014,25.0622,25.07,140000.0
2015-05-05 15:40:00,31.96,31.96,31.88,31.88,187400.0,25.07,25.07,25.0073,25.0073,187400.0
2015-05-05 15:50:00,31.89,31.91,31.86,31.86,560400.0,25.0151,25.0308,24.9916,24.9916,560400.0
2015-05-06 09:30:00,32.05,32.15,32.02,32.02,143400.0,25.1406,25.219,25.1171,25.1171,143400.0
2015-05-06 09:40:00,32.02,32.07,31.94,31.99,56800.0,25.1171,25.1563,25.0543,25.0935,56800.0
2015-05-06 09:50:00,31.99,31.99,31.92,31.97,47600.0,25.0935,25.0935,25.0386,25.0779,47600.0
2015-05-06 10:00:00,31.96,32.0,31.88,31.88,78800.0,25.07,25.1014,25.0073,25.0073,78800.0
2015-05-06 10:10:00,31.87,31.87,31.8,31.87,49400.0,24.9994,24.9994,24.9445,24.9994,49400.0
2015-05-06 10:20:00,31.87,31.93,31.85,31.93,59400.0,24.9994,25.0465,24.9837,25.0465,59400.0
2015-05-06 10:30:00,31.93,31.95,31.85,31.9,78800.0,25.0465,25.0622,24.9837,25.0229,78800.0
2015-05-06 10:40:00,31.91,32.02,31.91,32.01,40400.0,25.0308,25.1171,25.0308,25.1092,40400.0
2015-05-06 10:50:00,32.01,32.02,31.97,31.98,69600.0,25.1092,25.1171,25.0779,25.0857,69600.0
2015-05-06 11:00:00,31.98,31.99,31.94,31.95,60600.0,25.0857,25.0935,25.0543,25.0622,60600.0
2015-05-06 11:10:00,31.95,31.96,31.87,31.88,68000.0,25.0622,25.07,24.9994,25.0073,68000.0
2015-05-06 11:20:00,31.87,31.89,31.84,31.86,82600.0,24.9994,25.0151,24.9759,24.9916,82600.0
2015-05-06 11:30:00,31.86,31.88,31.82,31.83,55200.0,24.9916,25.0073,24.9602,24.968,55200.0
2015-05-06 11:40:00,31.84,31.93,31.83,31.91,29200.0,24.9759,25.0465,24.968,25.0308,29200.0
2015-05-06 11:50:00,31.92,31.93,31.88,31.92,27600.0,25.0386,25.0465,25.0073,25.0386,27600.0
2015-05-06 12:00:00,31.91,31.91,31.84,31.84,32200.0,25.0308,25.0308,24.9759,24.9759,32200.0
2015-05-06 12:10:00,31.84,31.86,31.82,31.86,28800.0,24.9759,24.9916,24.9602,24.9916,28800.0
2015-05-06 12:20:00,31.86,31.86,31.82,31.83,36400.0,24.9916,24.9916,24.9602,24.968,36400.0
2015-05-06 12:30:00,31.84,31.86,31.83,31.86,27200.0,24.9759,24.9916,24.968,24.9916,27200.0
2015-05-06 12:40:00,31.86,31.87,31.82,31.84,35800.0,24.9916,24.9994,24.9602,24.9759,35800.0
2015-05-06 12:50:00,31.84,31.85,31.79,31.79,81000.0,24.9759,24.9837,24.9367,24.9367,81000.0
2015-05-06 13:00:00,31.79,31.82,31.76,31.78,49400.0,24.9367,24.9602,24.9131,24.9288,49400.0
2015-05-06 13:10:00,31.79,31.79,31.77,31.78,48400.0,24.9367,24.9367,24.921,24.9288,48400.0
2015-05-06 13:20:00,31.78,31.79,31.75,31.76,90000.0,24.9288,24.9367,24.9053,24.9131,90000.0
2015-05-06 13:30:00,31.77,31.77,31.68,31.7,70600.0,24.921,24.921,24.8504,24.8661,70600.0
2015-05-06 13:40:00,31.7,31.71,31.64,31.65,71000.0,24.8661,24.8739,24.819,24.8268,71000.0
2015-05-06 13:50:00,31.65,31.68,31.62,31.68,48000.0,24.8268,24.8504,24.8033,24.8504,48000.0
2015-05-06 14:00:00,31.68,31.71,31.68,31.71,52400.0,24.8504,24.8739,24.8504,24.8739,52400.0
2015-05-06 14:10:00,31.71,31.72,31.68,31.72,41800.0,24.8739,24.8817,24.8504,24.8817,41800.0
2015-05-06 14:20:00,31.72,31.72,31.67,31.7,65600.0,24.8817,24.8817,24.8425,24.8661,65600.0
2015-05-06 14:30:00,31.7,31.7,31.61,31.62,78000.0,24.8661,24.8661,24.7955,24.8033,78000.0
2015-05-06 14:40:00,31.61,31.63,31.59,31.63,47400.0,24.7955,24.8112,24.7798,24.8112,47400.0
2015-05-06 14:50:00,31.62,31.65,31.61,31.63,163000.0,24.8033,24.8268,24.7955,24.8112,163000.0
2015-05-06 15:00:00,31.63,31.64,31.61,31.63,129400.0,24.8112,24.819,24.7955,24.8112,129400.0
2015-05-06 15:10:00,31.63,31.63,31.58,31.61,77400.0,24.8112,24.8112,24.7719,24.7955,77400.0
2015-05-06 15:20:00,31.6,31.64,31.6,31.61,201400.0,24.7876,24.819,24.7876,24.7955,201400.0
2015-05-06 15:30:00,31.61,31.69,31.61,31.68,248800.0,24.7955,24.8582,24.7955,24.8504,248800.0
2015-05-06 15:40:00,31.68,31.74,31.66,31.73,148200.0,24.8504,24.8974,24.8347,24.8896,148200.0
2015-05-06 15:50:00,31.73,31.78,31.71,31.77,236600.0,24.8896,24.9288,24.8739,24.921,236600.0
2015-05-07 09:30:00,31.82,31.89,31.68,31.73,100600.0,24.9602,25.0151,24.8504,24.8896,100600.0
2015-05-07 09:40:00,31.73,31.93,31.7,31.9,97600.0,24.8896,25.0465,24.8661,25.0229,97600.0
2015-05-07 09:50:00,31.89,31.93,31.86,31.86,57200.0,25.0151,25.0465,24.9916,24.9916,57200.0
2015-05-07 10:00:00,31.88,32.0,31.86,31.93,47600.0,25.0073,25.1014,24.9916,25.0465,47600.0
2015-05-07 10:10:00,31.93,31.97,31.93,31.97,46800.0,25.0465,25.0779,25.0465,25.0779,46800.0
2015-05-07 10:20:00,31.97,31.97,31.87,31.89,52600.0,25.0779,25.0779,24.9994,25.0151,52600.0
2015-05-07 10:30:00,31.88,31.93,31.87,31.91,141400.0,25.0073,25.0465,24.9994,25.0308,141400.0
2015-05-07 10:40:00,31.91,31.97,31.91,31.94,86200.0,25.0308,25.0779,25.0308,25.0543,86200.0
2015-05-07 10:50:00,31.94,32.05,31.93,32.03,73000.0,25.0543,25.1406,25.0465,25.1249,73000.0
2015-05-07 11:00:00,32.03,32.06,32.01,32.02,47000.0,25.1249,25.1485,25.1092,25.1171,47000.0
2015-05-07 11:10:00,32.02,32.11,32.02,32.1,55200.0,25.1171,25.1877,25.1171,25.1798,55200.0
2015-05-07 11:20:00,32.1,32.1,32.08,32.1,43800.0,25.1798,25.1798,25.1641,25.1798,43800.0
2015-05-07 11:30:00,32.1,32.1,32.06,32.06,48200.0,25.1798,25.1798,25.1485,25.1485,48200.0
2015-05-07 11:40:00,32.05,32.08,32.04,32.07,47000.0,25.1406,25.1641,25.1328,25.1563,47000.0
2015-05-07 11:50:00,32.06,32.07,32.0,32.01,33600.0,25.1485,25.1563,25.1014,25.1092,33600.0
2015-05-07 12:00:00,32.0,32.03,31.99,32.02,48000.0,25.1014,25.1249,25.0935,25.1171,48000.0
2015-05-07 12:10:00,32.02,32.08,32.01,32.07,45200.0,25.1171,25.1641,25.1092,25.1563,45200.0
2015-05-07 12:20:00,32.07,32.07,32.02,32.04,44000.0,25.1563,25.1563,25.1171,25.1328,44000.0
2015-05-07 12:30:00,32.04,32.08,32.04,32.06,33400.0,25.1328,25.1641,25.1328,25.1485,33400.0
2015-05-07 12:40:00,32.06,32.08,32.02,32.02,39800.0,25.1485,25.1641,25.1171,25.1171,39800.0
2015-05-07 12:50:00,32.03,32.04,32.02,32.02,21600.0,25.1249,25.1328,25.1171,25.1171,21600.0
2015-05-07 13:00:00,32.02,32.02,31.97,31.97,55200.0,25.1171,25.1171,25.0779,25.0779,55200.0
2015-05-07 13:10:00,31.97,31.99,31.93,31.93,33800.0,25.0779,25.0935,25.0465,25.0465,33800.0
2015-05-07 13:20:00,31.93,31.97,31.91,31.96,98400.0,25.0465,25.0779,25.0308,25.07,98400.0
2015-05-07 13:30:00,31.96,32.0,31.95,31.98,38600.0,25.07,25.1014,25.0622,25.0857,38600.0
2015-05-07 13:40:00,31.98,32.0,31.92,31.93,86600.0,25.0857,25.1014,25.0386,25.0465,86600.0
2015-05-07 13:50:00,31.93,31.95,31.91,31.95,66000.0,25.0465,25.0622,25.0308,25.0622,66000.0
2015-05-07 14:00:00,31.95,31.98,31.94,31.95,88200.0,25.0622,25.0857,25.0543,25.0622,88200.0
2015-05-07 14:10:00,31.95,31.97,31.91,31.92,76400.0,25.0622,25.0779,25.0308,25.0386,76400.0
2015-05-07 14:20:00,31.92,31.92,31.88,31.88,235400.0,25.0386,25.0386,25.0073,25.0073,235400.0
2015-05-07 14:30:00,31.88,31.92,31.88,31.91,83400.0,25.0073,25.0386,25.0073,25.0308,83400.0
2015-05-07 14:40:00,31.9,31.93,31.89,31.9,122000.0,25.0229,25.0465,25.0151,25.0229,122000.0
2015-05-07 14:50:00,31.9,31.96,31.9,31.96,36200.0,25.0229,25.07,25.0229,25.07,36200.0
2015-05-07 15:00:00,31.96,31.96,31.93,31.93,68000.0,25.07,25.07,25.0465,25.0465,68000.0
2015-05-07 15:10:00,31.93,31.95,31.9,31.9,205400.0,25.0465,25.0622,25.0229,25.0229,205400.0
2015-05-07 15:20:00,31.9,31.93,31.9,31.93,90600.0,25.0229,25.0465,25.0229,25.0465,90600.0
2015-05-07 15:30:00,31.93,31.95,31.9,31.9,113800.0,25.0465,25.0622,25.0229,25.0229,113800.0
2015-05-07 15:40:00,31.91,31.93,31.89,31.93,204800.0,25.0308,25.0465,25.0151,25.0465,204800.0
2015-05-07 15:50:00,31.93,31.93,31.87,31.88,761000.0,25.0465,25.0465,24.9994,25.0073,761000.0
2015-05-08 09:30:00,32.0,32.1,31.86,31.92,269800.0,25.1014,25.1798,24.9916,25.0386,269800.0
2015-05-08 09:40:00,31.91,31.95,31.89,31.92,113000.0,25.0308,25.0622,25.0151,25.0386,113000.0
2015-05-08 09:50:00,31.92,32.0,31.92,31.97,49200.0,25.0386,25.1014,25.0386,25.0779,49200.0
2015-05-08 10:00:00,31.97,31.99,31.93,31.96,57600.0,25.0779,25.0935,25.0465,25.07,57600.0
2015-05-08 10:10:00,31.96,31.97,31.84,31.85,52000.0,25.07,25.0779,24.9759,24.9837,52000.0
2015-05-08 10:20:00,31.86,31.91,31.85,31.9,45400.0,24.9916,25.0308,24.9837,25.0229,45400.0
2015-05-08 10:30:00,31.9,31.93,31.86,31.86,48600.0,25.0229,25.0465,24.9916,24.9916,48600.0
2015-05-08 10:40:00,31.86,31.96,31.86,31.95,40400.0,24.9916,25.07,24.9916,25.0622,40400.0
2015-05-08 10:50:00,31.95,31.99,31.95,31.99,41000.0,25.0622,25.0935,25.0622,25.0935,41000.0
2015-05-08 11:00:00,32.0,32.04,31.99,32.02,23800.0,25.1014,25.1328,25.0935,25.1171,23800.0
2015-05-08 11:10:00,32.03,32.05,31.95,31.96,49200.0,25.1249,25.1406,25.0622,25.07,49200.0
2015-05-08 11:20:00,31.96,31.99,31.94,31.96,25600.0,25.07,25.0935,25.0543,25.07,25600.0
2015-05-08 11:30:00,31.96,32.02,31.96,32.02,35600.0,25.07,25.1171,25.07,25.1171,35600.0
2015-05-08 11:40:00,32.02,32.04,31.99,32.0,33200.0,25.1171,25.1328,25.0935,25.1014,33200.0
2015-05-08 11:50:00,32.0,32.06,32.0,32.04,27800.0,25.1014,25.1485,25.1014,25.1328,27800.0
2015-05-08 12:00:00,32.05,32.06,32.02,32.02,34200.0,25.1406,25.1485,25.1171,25.1171,34200.0
2015-05-08 12:10:00,32.02,32.08,32.02,32.07,69400.0,25.1171,25.1641,25.1171,25.1563,69400.0
2015-05-08 12:20:00,32.07,32.08,32.03,32.08,48200.0,25.1563,25.1641,25.1249,25.1641,48200.0
2015-05-08 12:30:00,32.08,32.1,32.06,32.08,49000.0,25.1641,25.1798,25.1485,25.1641,49000.0
2015-05-08 12:40:00,32.08,32.08,32.05,32.06,27400.0,25.1641,25.1641,25.1406,25.1485,27400.0
2015-05-08 12:50:00,32.06,32.12,32.06,32.1,51800.0,25.1485,25.1955,25.1485,25.1798,51800.0
2015-05-08 13:00:00,32.12,32.13,32.1,32.13,35200.0,25.1955,25.2034,25.1798,25.2034,35200.0
2015-05-08 13:10:00,32.13,32.16,32.1,32.12,49600.0,25.2034,25.2269,25.1798,25.1955,49600.0
2015-05-08 13:20:00,32.13,32.14,32.12,32.12,39400.0,25.2034,25.2112,25.1955,25.1955,39400.0
2015-05-08 13:30:00,32.12,32.12,32.09,32.1,44200.0,25.1955,25.1955,25.172,25.1798,44200.0
2015-05-08 13:40:00,32.1,32.1,32.08,32.08,30800.0,25.1798,25.1798,25.1641,25.1641,30800.0
2015-05-08 13:50:00,32.09,32.1,32.08,32.09,28400.0,25.172,25.1798,25.1641,25.172,28400.0
2015-05-08 14:00:00,32.09,32.1,32.03,32.05,78200.0,25.172,25.1798,25.1249,25.1406,78200.0
2015-05-08 14:10:00,32.04,32.09,32.04,32.09,27000.0,25.1328,25.172,25.1328,25.172,27000.0
2015-05-08 14:20:00,32.09,32.1,32.06,32.07,42400.0,25.172,25.1798,25.1485,25.1563,42400.0
2015-05-08 14:30:00,32.07,32.1,32.07,32.1,29800.0,25.1563,25.1798,25.1563,25.1798,29800.0
2015-05-08 14:40:00,32.1,32.11,32.08,32.09,39200.0,25.1798,25.1877,25.1641,25.172,39200.0
2015-05-08 14:50:00,32.1,32.1,32.08,32.1,47600.0,25.1798,25.1798,25.1641,25.1798,47600.0
2015-05-08 15:00:00,32.1,32.12,32.09,32.1,54600.0,25.1798,25.1955,25.172,25.1798,54600.0
2015-05-08 15:10:00,32.11,32.11,32.07,32.07,92600.0,25.1877,25.1877,25.1563,25.1563,92600.0
2015-05-08 15:20:00,32.08,32.08,32.05,32.06,72000.0,25.1641,25.1641,25.1406,25.1485,72000.0
2015-05-08 15:30:00,32.07,32.08,32.05,32.06,159600.0,25.1563,25.1641,25.1406,25.1485,159600.0
2015-05-08 15:40:00,32.06,32.1,32.06,32.1,193600.0,25.1485,25.1798,25.1485,25.1798,193600.0
2015-05-08 15:50:00,32.1,32.13,32.08,32.1,320200.0,25.1798,25.2034,25.1641,25.1798,320200.0
2015-05-11 09:30:00,32.04,32.16,32.01,32.13,143800.0,25.1328,25.2269,25.1092,25.2034,143800.0
2015-05-11 09:40:00,32.15,32.17,32.1,32.16,180600.0,25.219,25.2347,25.1798,25.2269,180600.0
2015-05-11 09:50:00,32.15,32.17,32.1,32.13,66000.0,25.219,25.2347,25.1798,25.2034,66000.0
2015-05-11 10:00:00,32.13,32.21,32.13,32.18,66800.0,25.2034,25.2661,25.2034,25.2426,66800.0
2015-05-11 10:10:00,32.18,32.18,32.1,32.12,122800.0,25.2426,25.2426,25.1798,25.1955,122800.0
2015-05-11 10:20:00,32.12,32.13,32.06,32.08,34200.0,25.1955,25.2034,25.1485,25.1641,34200.0
2015-05-11 10:30:00,32.07,32.08,32.05,32.07,54200.0,25.1563,25.1641,25.1406,25.1563,54200.0
2015-05-11 10:40:00,32.07,32.11,32.06,32.1,64400.0,25.1563,25.1877,25.1485,25.1798,64400.0
2015-05-11 10:50:00,32.1,32.13,32.09,32.09,76600.0,25.1798,25.2034,25.172,25.172,76600.0
2015-05-11 11:00:00,32.09,32.11,32.06,32.11,104200.0,25.172,25.1877,25.1485,25.1877,104200.0
2015-05-11 11:10:00,32.11,32.12,32.06,32.07,210200.0,25.1877,25.1955,25.1485,25.1563,210200.0
2015-05-11 11:20:00,32.07,32.09,32.05,32.07,132200.0,25.1563,25.172,25.1406,25.1563,132200.0
2015-05-11 11:30:00,32.07,32.08,32.04,32.05,150000.0,25.1563,25.1641,25.1328,25.1406,150000.0
2015-05-11 11:40:00,32.04,32.05,32.02,32.03,55200.0,25.1328,25.1406,25.1171,25.1249,55200.0
2015-05-11 11:50:00,32.02,32.04,32.01,32.01,71000.0,25.1171,25.1328,25.1092,25.1092,71000.0
2015-05-11 12:00:00,32.01,32.02,31.98,31.99,91600.0,25.1092,25.1171,25.0857,25.0935,91600.0
2015-05-11 12:10:00,31.99,32.02,31.98,32.01,33800.0,25.0935,25.1171,25.0857,25.1092,33800.0
2015-05-11 12:20:00,32.01,32.01,31.98,32.0,33600.0,25.1092,25.1092,25.0857,25.1014,33600.0
2015-05-11 12:30:00,32.0,32.0,31.97,31.99,55000.0,25.1014,25.1014,25.0779,25.0935,55000.0
2015-05-11 12:40:00,32.0,32.0,31.97,31.98,53200.0,25.1014,25.1014,25.0779,25.0857,53200.0
2015-05-11 12:50:00,31.99,32.02,31.97,32.01,43200.0,25.0935,25.1171,25.0779,25.1092,43200.0
2015-05-11 13:00:00,32.01,32.03,32.0,32.02,53000.0,25.1092,25.1249,25.1014,25.1171,53000.0
2015-05-11 13:10:00,32.02,32.03,32.0,32.01,94400.0,25.1171,25.1249,25.1014,25.1092,94400.0
2015-05-11 13:20:00,32.01,32.02,32.0,32.01,26400.0,25.1092,25.1171,25.1014,25.1092,26400.0
2015-05-11 13:30:00,32.01,32.01,31.98,32.0,41000.0,25.1092,25.1092,25.0857,25.1014,41000.0
2015-05-11 13:40:00,32.01,32.02,31.99,31.99,27800.0,25.1092,25.1171,25.0935,25.0935,27800.0
2015-05-11 13:50:00,31.99,32.02,31.99,32.01,34400.0,25.0935,25.1171,25.0935,25.1092,34400.0
2015-05-11 14:00:00,32.01,32.02,31.97,31.97,45800.0,25.1092,25.1171,25.0779,25.0779,45800.0
2015-05-11 14:10:00,31.98,31.99,31.97,31.97,38600.0,25.0857,25.0935,25.0779,25.0779,38600.0
2015-05-11 14:20:00,31.97,31.98,31.96,31.96,48800.0,25.0779,25.0857,25.07,25.07,48800.0
2015-05-11 14:30:00,31.96,31.97,31.94,31.95,41400.0,25.07,25.0779,25.0543,25.0622,41400.0
2015-05-11 14:40:00,31.95,31.99,31.95,31.98,50000.0,25.0622,25.0935,25.0622,25.0857,50000.0
2015-05-11 14:50:00,31.98,31.99,31.93,31.95,56800.0,25.0857,25.0935,25.0465,25.0622,56800.0
2015-05-11 15:00:00,31.95,32.0,31.93,31.99,75600.0,25.0622,25.1014,25.0465,25.0935,75600.0
2015-05-11 15:10:00,32.0,32.03,31.98,32.03,85400.0,25.1014,25.1249,25.0857,25.1249,85400.0
2015-05-11 15:20:00,32.03,32.04,32.01,32.02,134400.0,25.1249,25.1328,25.1092,25.1171,134400.0
2015-05-11 15:30:00,32.02,32.02,31.99,32.0,133800.0,25.1171,25.1171,25.0935,25.1014,133800.0
2015-05-11 15:40:00,32.0,32.01,31.97,31.97,171400.0,25.1014,25.1092,25.0779,25.0779,171400.0
2015-05-11 15:50:00,31.97,31.97,31.93,31.93,308600.0,25.0779,25.0779,25.0465,25.0465,308600.0
2015-05-12 09:30:00,31.86,31.92,31.83,31.86,77800.0,24.9916,25.0386,24.968,24.9916,77800.0
2015-05-12 09:40:00,31.85,31.87,31.81,31.84,49600.0,24.9837,24.9994,24.9523,24.9759,49600.0
2015-05-12 09:50:00,31.84,31.89,31.83,31.83,46000.0,24.9759,25.0151,24.968,24.968,46000.0
2015-05-12 10:00:00,31.83,31.86,31.77,31.8,111800.0,24.968,24.9916,24.921,24.9445,111800.0
2015-05-12 10:10:00,31.79,31.79,31.69,31.7,113000.0,24.9367,24.9367,24.8582,24.8661,113000.0
2015-05-12 10:20:00,31.71,31.72,31.66,31.71,68800.0,24.8739,24.8817,24.8347,24.8739,68800.0
2015-05-12 10:30:00,31.71,31.82,31.71,31.82,36800.0,24.8739,24.9602,24.8739,24.9602,36800.0
2015-05-12 10:40:00,31.82,31.88,31.81,31.86,31400.0,24.9602,25.0073,24.9523,24.9916,31400.0
2015-05-12 10:50:00,31.87,31.87,31.79,31.79,29200.0,24.9994,24.9994,24.9367,24.9367,29200.0
2015-05-12 11:00:00,31.79,31.85,31.79,31.8,36200.0,24.9367,24.9837,24.9367,24.9445,36200.0
2015-05-12 11:10:00,31.81,31.81,31.74,31.75,79600.0,24.9523,24.9523,24.8974,24.9053,79600.0
2015-05-12 11:20:00,31.76,31.79,31.75,31.75,50200.0,24.9131,24.9367,24.9053,24.9053,50200.0
2015-05-12 11:30:00,31.75,31.78,31.75,31.78,38800.0,24.9053,24.9288,24.9053,24.9288,38800.0
2015-05-12 11:40:00,31.78,31.81,31.76,31.79,37400.0,24.9288,24.9523,24.9131,24.9367,37400.0
2015-05-12 11:50:00,31.8,31.8,31.76,31.76,33200.0,24.9445,24.9445,24.9131,24.9131,33200.0
2015-05-12 12:00:00,31.77,31.77,31.73,31.73,32800.0,24.921,24.921,24.8896,24.8896,32800.0
2015-05-12 12:10:00,31.73,31.75,31.71,31.75,42800.0,24.8896,24.9053,24.8739,24.9053,42800.0
2015-05-12 12:20:00,31.75,31.76,31.73,31.74,18400.0,24.9053,24.9131,24.8896,24.8974,18400.0
2015-05-12 12:30:00,31.74,31.77,31.74,31.75,19600.0,24.8974,24.921,24.8974,24.9053,19600.0
2015-05-12 12:40:00,31.75,31.75,31.73,31.73,22800.0,24.9053,24.9053,24.8896,24.8896,22800.0
2015-05-12 12:50:00,31.73,31.75,31.72,31.72,67400.0,24.8896,24.9053,24.8817,24.8817,67400.0
2015-05-12 13:00:00,31.73,31.74,31.7,31.74,31400.0,24.8896,24.8974,24.8661,24.8974,31400.0
2015-05-12 13:10:00,31.73,31.75,31.7,31.7,59400.0,24.8896,24.9053,24.8661,24.8661,59400.0
2015-05-12 13:20:00,31.7,31.72,31.7,31.71,39000.0,24.8661,24.8817,24.8661,24.8739,39000.0
2015-05-12 13:30:00,31.71,31.72,31.69,31.7,48400.0,24.8739,24.8817,24.8582,24.8661,48400.0
2015-05-12 13:40:00,31.7,31.7,31.68,31.7,35000.0,24.8661,24.8661,24.8504,24.8661,35000.0
2015-05-12 13:50:00,31.7,31.71,31.68,31.7,27400.0,24.8661,24.8739,24.8504,24.8661,27400.0
2015-05-12 14:00:00,31.7,31.71,31.7,31.71,145600.0,24.8661,24.8739,24.8661,24.8739,145600.0
2015-05-12 14:10:00,31.71,31.72,31.68,31.7,56200.0,24.8739,24.8817,24.8504,24.8661,56200.0
2015-05-12 14:20:00,31.71,31.75,31.7,31.75,44000.0,24.8739,24.9053,24.8661,24.9053,44000.0
2015-05-12 14:30:00,31.75,31.76,31.74,31.74,82400.0,24.9053,24.9131,24.8974,24.8974,82400.0
2015-05-12 14:40:00,31.74,31.74,31.7,31.71,160200.0,24.8974,24.8974,24.8661,24.8739,160200.0
2015-05-12 14:50:00,31.71,31.72,31.68,31.68,145200.0,24.8739,24.8817,24.8504,24.8504,145200.0
2015-05-12 15:00:00,31.69,31.71,31.68,31.7,105600.0,24.8582,24.8739,24.8504,24.8661,105600.0
2015-05-12 15:10:00,31.7,31.72,31.69,31.71,219000.0,24.8661,24.8817,24.8582,24.8739,219000.0
2015-05-12 15:20:00,31.71,31.74,31.7,31.71,236800.0,24.8739,24.8974,24.8661,24.8739,236800.0
2015-05-12 15:30:00,31.71,31.75,31.7,31.74,227600.0,24.8739,24.9053,24.8661,24.8974,227600.0
2015-05-12 15:40:00,31.74,31.75,31.7,31.73,301600.0,24.8974,24.9053,24.8661,24.8896,301600.0
2015-05-12 15:50:00,31.73,31.74,31.68,31.68,325400.0,24.8896,24.8974,24.8504,24.8504,325400.0
2015-05-13 09:30:00,31.66,31.88,31.62,31.81,121400.0,24.8347,25.0073,24.8033,24.9523,121400.0
2015-05-13 09:40:00,31.81,31.92,31.8,31.87,96200.0,24.9523,25.0386,24.9445,24.9994,96200.0
2015-05-13 09:50:00,31.88,31.88,31.81,31.86,54800.0,25.0073,25.0073,24.9523,24.9916,54800.0
2015-05-13 10:00:00,31.86,31.86,31.79,31.8,72600.0,24.9916,24.9916,24.9367,24.9445,72600.0
2015-05-13 10:10:00,31.8,31.84,31.79,31.83,46600.0,24.9445,24.9759,24.9367,24.968,46600.0
2015-05-13 10:20:00,31.84,31.86,31.83,31.84,59400.0,24.9759,24.9916,24.968,24.9759,59400.0
2015-05-13 10:30:00,31.84,31.85,31.8,31.83,67000.0,24.9759,24.9837,24.9445,24.968,67000.0
2015-05-13 10:40:00,31.83,31.84,31.75,31.75,103800.0,24.968,24.9759,24.9053,24.9053,103800.0
2015-05-13 10:50:00,31.73,31.79,31.73,31.74,74800.0,24.8896,24.9367,24.8896,24.8974,74800.0
2015-05-13 11:00:00,31.74,31.74,31.66,31.68,47200.0,24.8974,24.8974,24.8347,24.8504,47200.0
2015-05-13 11:10:00,31.68,31.71,31.64,31.7,76000.0,24.8504,24.8739,24.819,24.8661,76000.0
2015-05-13 11:20:00,31.7,31.8,31.68,31.8,55400.0,24.8661,24.9445,24.8504,24.9445,55400.0
2015-05-13 11:30:00,31.8,31.85,31.77,31.83,35200.0,24.9445,24.9837,24.921,24.968,35200.0
2015-05-13 11:40:00,31.83,31.86,31.83,31.85,55600.0,24.968,24.9916,24.968,24.9837,55600.0
2015-05-13 11:50:00,31.85,31.85,31.8,31.82,22000.0,24.9837,24.9837,24.9445,24.9602,22000.0
2015-05-13 12:00:00,31.83,31.85,31.83,31.83,50000.0,24.968,24.9837,24.968,24.968,50000.0
2015-05-13 12:10:00,31.83,31.85,31.82,31.85,28600.0,24.968,24.9837,24.9602,24.9837,28600.0
2015-05-13 12:20:00,31.85,31.86,31.79,31.81,42000.0,24.9837,24.9916,24.9367,24.9523,42000.0
2015-05-13 12:30:00,31.8,31.82,31.79,31.81,20800.0,24.9445,24.9602,24.9367,24.9523,20800.0
2015-05-13 12:40:00,31.81,31.81,31.79,31.8,26600.0,24.9523,24.9523,24.9367,24.9445,26600.0
2015-05-13 12:50:00,31.81,31.81,31.78,31.79,23600.0,24.9523,24.9523,24.9288,24.9367,23600.0
2015-05-13 13:00:00,31.79,31.86,31.79,31.85,79800.0,24.9367,24.9916,24.9367,24.9837,79800.0
2015-05-13 13:10:00,31.85,31.85,31.82,31.82,29800.0,24.9837,24.9837,24.9602,24.9602,29800.0
2015-05-13 13:20:00,31.83,31.86,31.82,31.85,42800.0,24.968,24.9916,24.9602,24.9837,42800.0
2015-05-13 13:30:00,31.85,31.86,31.83,31.83,59800.0,24.9837,24.9916,24.968,24.968,59800.0
2015-05-13 13:40:00,31.83,31.83,31.8,31.8,32200.0,24.968,24.968,24.9445,24.9445,32200.0
2015-05-13 13:50:00,31.8,31.83,31.79,31.82,28000.0,24.9445,24.968,24.9367,24.9602,28000.0
2015-05-13 14:00:00,31.83,31.83,31.8,31.81,36400.0,24.968,24.968,24.9445,24.9523,36400.0
2015-05-13 14:10:00,31.81,31.83,31.8,31.81,58800.0,24.9523,24.968,24.9445,24.9523,58800.0
2015-05-13 14:20:00,31.81,31.82,31.78,31.81,57400.0,24.9523,24.9602,24.9288,24.9523,57400.0
2015-05-13 14:30:00,31.81,31.83,31.8,31.82,72200.0,24.9523,24.968,24.9445,24.9602,72200.0
2015-05-13 14:40:00,31.82,31.85,31.82,31.83,42200.0,24.9602,24.9837,24.9602,24.968,42200.0
2015-05-13 14:50:00,31.84,31.84,31.8,31.82,41400.0,24.9759,24.9759,24.9445,24.9602,41400.0
2015-05-13 15:00:00,31.81,31.84,31.81,31.84,77000.0,24.9523,24.9759,24.9523,24.9759,77000.0
2015-05-13 15:10:00,31.84,31.84,31.78,31.78,69000.0,24.9759,24.9759,24.9288,24.9288,69000.0
2015-05-13 15:20:00,31.78,31.8,31.77,31.77,64000.0,24.9288,24.9445,24.921,24.921,64000.0
2015-05-13 15:30:00,31.77,31.78,31.75,31.76,82000.0,24.921,24.9288,24.9053,24.9131,82000.0
2015-05-13 15:40:00,31.76,31.8,31.74,31.79,191800.0,24.9131,24.9445,24.8974,24.9367,191800.0
2015-05-13 15:50:00,31.79,31.81,31.78,31.79,321000.0,24.9367,24.9523,24.9288,24.9367,321000.0
2015-05-14 09:30:00,31.95,32.04,31.92,31.93,107600.0,25.0622,25.1328,25.0386,25.0465,107600.0
2015-05-14 09:40:00,31.95,31.97,31.87,31.88,33600.0,25.0622,25.0779,24.9994,25.0073,33600.0
2015-05-14 09:50:00,31.89,31.93,31.89,31.91,25000.0,25.0151,25.0465,25.0151,25.0308,25000.0
2015-05-14 10:00:00,31.91,31.94,31.86,31.94,25200.0,25.0308,25.0543,24.9916,25.0543,25200.0
2015-05-14 10:10:00,31.95,31.96,31.93,31.95,20200.0,25.0622,25.07,25.0465,25.0622,20200.0
2015-05-14 10:20:00,31.95,31.97,31.9,31.9,94800.0,25.0622,25.0779,25.0229,25.0229,94800.0
2015-05-14 10:30:00,31.91,31.93,31.89,31.9,49400.0,25.0308,25.0465,25.0151,25.0229,49400.0
2015-05-14 10:40:00,31.9,31.91,31.88,31.9,34800.0,25.0229,25.0308,25.0073,25.0229,34800.0
2015-05-14 10:50:00,31.89,31.93,31.88,31.92,90400.0,25.0151,25.0465,25.0073,25.0386,90400.0
2015-05-14 11:00:00,31.92,31.93,31.9,31.9,38400.0,25.0386,25.0465,25.0229,25.0229,38400.0
2015-05-14 11:10:00,31.9,31.9,31.86,31.88,35200.0,25.0229,25.0229,24.9916,25.0073,35200.0
2015-05-14 11:20:00,31.88,31.89,31.83,31.87,77200.0,25.0073,25.0151,24.968,24.9994,77200.0
2015-05-14 11:30:00,31.86,31.86,31.82,31.84,22600.0,24.9916,24.9916,24.9602,24.9759,22600.0
2015-05-14 11:40:00,31.84,31.86,31.81,31.86,16800.0,24.9759,24.9916,24.9523,24.9916,16800.0
2015-05-14 11:50:00,31.86,31.88,31.86,31.88,17800.0,24.9916,25.0073,24.9916,25.0073,17800.0
2015-05-14 12:00:00,31.88,31.89,31.86,31.88,50600.0,25.0073,25.0151,24.9916,25.0073,50600.0
2015-05-14 12:10:00,31.86,31.9,31.86,31.9,13200.0,24.9916,25.0229,24.9916,25.0229,13200.0
2015-05-14 12:20:00,31.91,31.93,31.91,31.91,21200.0,25.0308,25.0465,25.0308,25.0308,21200.0
2015-05-14 12:30:00,31.92,31.93,31.89,31.89,38000.0,25.0386,25.0465,25.0151,25.0151,38000.0
2015-05-14 12:40:00,31.89,31.93,31.89,31.93,95400.0,25.0151,25.0465,25.0151,25.0465,95400.0
2015-05-14 12:50:00,31.93,31.97,31.93,31.96,25000.0,25.0465,25.0779,25.0465,25.07,25000.0
2015-05-14 13:00:00,31.96,31.97,31.92,31.93,45200.0,25.07,25.0779,25.0386,25.0465,45200.0
2015-05-14 13:10:00,31.93,31.94,31.9,31.92,26800.0,25.0465,25.0543,25.0229,25.0386,26800.0
2015-05-14 13:20:00,31.93,31.95,31.91,31.91,33200.0,25.0465,25.0622,25.0308,25.0308,33200.0
2015-05-14 13:30:00,31.92,31.93,31.91,31.93,29200.0,25.0386,25.0465,25.0308,25.0465,29200.0
2015-05-14 13:40:00,31.93,31.93,31.89,31.9,60000.0,25.0465,25.0465,25.0151,25.0229,60000.0
2015-05-14 13:50:00,31.9,31.9,31.86,31.88,20600.0,25.0229,25.0229,24.9916,25.0073,20600.0
2015-05-14 14:00:00,31.88,31.9,31.86,31.88,38000.0,25.0073,25.0229,24.9916,25.0073,38000.0
2015-05-14 14:10:00,31.89,31.94,31.89,31.93,62800.0,25.0151,25.0543,25.0151,25.0465,62800.0
2015-05-14 14:20:00,31.93,31.94,31.9,31.92,62200.0,25.0465,25.0543,25.0229,25.0386,62200.0
2015-05-14 14:30:00,31.92,31.93,31.9,31.9,42400.0,25.0386,25.0465,25.0229,25.0229,42400.0
2015-05-14 14:40:00,31.91,31.91,31.86,31.86,57400.0,25.0308,25.0308,24.9916,24.9916,57400.0
2015-05-14 14:50:00,31.86,31.9,31.85,31.9,115600.0,24.9916,25.0229,24.9837,25.0229,115600.0
2015-05-14 15:00:00,31.9,31.91,31.88,31.9,31200.0,25.0229,25.0308,25.0073,25.0229,31200.0
2015-05-14 15:10:00,31.9,31.93,31.9,31.92,34600.0,25.0229,25.0465,25.0229,25.0386,34600.0
2015-05-14 15:20:00,31.92,31.93,31.91,31.92,38800.0,25.0386,25.0465,25.0308,25.0386,38800.0
2015-05-14 15:30:00,31.91,31.92,31.89,31.9,88000.0,25.0308,25.0386,25.0151,25.0229,88000.0
2015-05-14 15:40:00,31.9,31.91,31.86,31.89,343800.0,25.0229,25.0308,24.9916,25.0151,343800.0
2015-05-14 15:50:00,31.89,31.92,31.86,31.88,532400.0,25.0151,25.0386,24.9916,25.0073,532400.0
2015-05-15 09:30:00,31.86,31.96,31.76,31.84,320000.0,24.9916,25.07,24.9131,24.9759,320000.0
2015-05-15 09:40:00,31.85,31.86,31.81,31.85,55800.0,24.9837,24.9916,24.9523,24.9837,55800.0
2015-05-15 09:50:00,31.85,31.85,31.75,31.78,62800.0,24.9837,24.9837,24.9053,24.9288,62800.0
2015-05-15 10:00:00,31.78,31.8,31.66,31.67,70400.0,24.9288,24.9445,24.8347,24.8425,70400.0
2015-05-15 10:10:00,31.66,31.7,31.66,31.68,77800.0,24.8347,24.8661,24.8347,24.8504,77800.0
2015-05-15 10:20:00,31.67,31.7,31.66,31.68,47600.0,24.8425,24.8661,24.8347,24.8504,47600.0
2015-05-15 10:30:00,31.67,31.67,31.6,31.65,60800.0,24.8425,24.8425,24.7876,24.8268,60800.0
2015-05-15 10:40:00,31.65,31.67,31.63,31.65,37200.0,24.8268,24.8425,24.8112,24.8268,37200.0
2015-05-15 10:50:00,31.65,31.68,31.64,31.66,56600.0,24.8268,24.8504,24.819,24.8347,56600.0
2015-05-15 11:00:00,31.67,31.7,31.66,31.7,62000.0,24.8425,24.8661,24.8347,24.8661,62000.0
2015-05-15 11:10:00,31.71,31.71,31.66,31.66,66400.0,24.8739,24.8739,24.8347,24.8347,66400.0
2015-05-15 11:20:00,31.66,31.68,31.66,31.68,38000.0,24.8347,24.8504,24.8347,24.8504,38000.0
2015-05-15 11:30:00,31.68,31.68,31.63,31.63,28200.0,24.8504,24.8504,24.8112,24.8112,28200.0
2015-05-15 11:40:00,31.64,31.65,31.63,31.63,39000.0,24.819,24.8268,24.8112,24.8112,39000.0
2015-05-15 11:50:00,31.64,31.65,31.63,31.64,49600.0,24.819,24.8268,24.8112,24.819,49600.0
2015-05-15 12:00:00,31.64,31.65,31.61,31.64,43200.0,24.819,24.8268,24.7955,24.819,43200.0
2015-05-15 12:10:00,31.64,31.67,31.64,31.66,18800.0,24.819,24.8425,24.819,24.8347,18800.0
2015-05-15 12:20:00,31.67,31.7,31.67,31.7,43800.0,24.8425,24.8661,24.8425,24.8661,43800.0
2015-05-15 12:30:00,31.69,31.71,31.68,31.7,33800.0,24.8582,24.8739,24.8504,24.8661,33800.0
2015-05-15 12:40:00,31.7,31.75,31.7,31.75,73600.0,24.8661,24.9053,24.8661,24.9053,73600.0
2015-05-15 12:50:00,31.74,31.78,31.74,31.78,141000.0,24.8974,24.9288,24.8974,24.9288,141000.0
2015-05-15 13:00:00,31.77,31.79,31.77,31.79,49800.0,24.921,24.9367,24.921,24.9367,49800.0
2015-05-15 13:10:00,31.79,31.79,31.77,31.78,24600.0,24.9367,24.9367,24.921,24.9288,24600.0
2015-05-15 13:20:00,31.78,31.79,31.73,31.74,73000.0,24.9288,24.9367,24.8896,24.8974,73000.0
2015-05-15 13:30:00,31.73,31.74,31.71,31.71,25600.0,24.8896,24.8974,24.8739,24.8739,25600.0
2015-05-15 13:40:00,31.7,31.71,31.67,31.68,46600.0,24.8661,24.8739,24.8425,24.8504,46600.0
2015-05-15 13:50:00,31.68,31.72,31.68,31.71,78600.0,24.8504,24.8817,24.8504,24.8739,78600.0
2015-05-15 14:00:00,31.71,31.74,31.69,31.73,97200.0,24.8739,24.8974,24.8582,24.8896,97200.0
2015-05-15 14:10:00,31.73,31.76,31.73,31.76,35400.0,24.8896,24.9131,24.8896,24.9131,35400.0
2015-05-15 14:20:00,31.75,31.76,31.75,31.76,30200.0,24.9053,24.9131,24.9053,24.9131,30200.0
2015-05-15 14:30:00,31.76,31.8,31.75,31.79,98800.0,24.9131,24.9445,24.9053,24.9367,98800.0
2015-05-15 14:40:00,31.8,31.81,31.79,31.81,44200.0,24.9445,24.9523,24.9367,24.9523,44200.0
2015-05-15 14:50:00,31.81,31.84,31.8,31.83,58800.0,24.9523,24.9759,24.9445,24.968,58800.0
2015-05-15 15:00:00,31.83,31.85,31.82,31.84,62400.0,24.968,24.9837,24.9602,24.9759,62400.0
2015-05-15 15:10:00,31.84,31.85,31.83,31.84,34600.0,24.9759,24.9837,24.968,24.9759,34600.0
2015-05-15 15:20:00,31.84,31.84,31.83,31.84,84600.0,24.9759,24.9759,24.968,24.9759,84600.0
2015-05-15 15:30:00,31.84,31.85,31.83,31.85,85400.0,24.9759,24.9837,24.968,24.9837,85400.0
2015-05-15 15:40:00,31.85,31.89,31.85,31.88,207000.0,24.9837,25.0151,24.9837,25.0073,207000.0
2015-05-15 15:50:00,31.87,31.88,31.83,31.84,314000.0,24.9994,25.0073,24.968,24.9759,314000.0
2015-05-18 09:30:00,31.65,31.77,31.64,31.75,85600.0,24.9783,25.073,24.9704,25.0572,85600.0
2015-05-18 09:40:00,31.74,31.88,31.74,31.87,78600.0,25.0493,25.1598,25.0493,25.1519,78600.0
2015-05-18 09:50:00,31.87,31.91,31.86,31.9,47200.0,25.1519,25.1835,25.144,25.1756,47200.0
2015-05-18 10:00:00,31.9,31.92,31.88,31.9,62000.0,25.1756,25.1914,25.1598,25.1756,62000.0
2015-05-18 10:10:00,31.9,31.91,31.89,31.89,68200.0,25.1756,25.1835,25.1677,25.1677,68200.0
2015-05-18 10:20:00,31.89,31.92,31.87,31.92,95800.0,25.1677,25.1914,25.1519,25.1914,95800.0
2015-05-18 10:30:00,31.91,31.95,31.91,31.93,76000.0,25.1835,25.2151,25.1835,25.1993,76000.0
2015-05-18 10:40:00,31.93,31.96,31.89,31.9,83200.0,25.1993,25.2229,25.1677,25.1756,83200.0
2015-05-18 10:50:00,31.9,31.97,31.89,31.96,101600.0,25.1756,25.2308,25.1677,25.2229,101600.0
2015-05-18 11:00:00,31.96,31.97,31.93,31.96,48200.0,25.2229,25.2308,25.1993,25.2229,48200.0
2015-05-18 11:10:00,31.96,31.98,31.93,31.97,47600.0,25.2229,25.2387,25.1993,25.2308,47600.0
2015-05-18 11:20:00,31.96,31.99,31.95,31.98,43600.0,25.2229,25.2466,25.2151,25.2387,43600.0
2015-05-18 11:30:00,31.99,32.0,31.95,31.97,69400.0,25.2466,25.2545,25.2151,25.2308,69400.0
2015-05-18 11:40:00,31.97,32.01,31.96,32.0,51400.0,25.2308,25.2624,25.2229,25.2545,51400.0
2015-05-18 11:50:00,32.0,32.02,31.98,32.02,61200.0,25.2545,25.2703,25.2387,25.2703,61200.0
2015-05-18 12:00:00,32.02,32.02,32.0,32.02,43000.0,25.2703,25.2703,25.2545,25.2703,43000.0
2015-05-18 12:10:00,32.02,32.02,31.99,31.99,45200.0,25.2703,25.2703,25.2466,25.2466,45200.0
2015-05-18 12:20:00,31.99,32.01,31.98,32.0,23400.0,25.2466,25.2624,25.2387,25.2545,23400.0
2015-05-18 12:30:00,32.0,32.02,31.99,32.0,70000.0,25.2545,25.2703,25.2466,25.2545,70000.0
2015-05-18 12:40:00,32.0,32.01,32.0,32.01,22200.0,25.2545,25.2624,25.2545,25.2624,22200.0
2015-05-18 12:50:00,32.01,32.01,31.99,32.0,90600.0,25.2624,25.2624,25.2466,25.2545,90600.0
2015-05-18 13:00:00,31.99,32.0,31.98,31.99,68800.0,25.2466,25.2545,25.2387,25.2466,68800.0
2015-05-18 13:10:00,32.0,32.01,31.98,32.01,50000.0,25.2545,25.2624,25.2387,25.2624,50000.0
2015-05-18 13:20:00,32.01,32.03,32.0,32.01,44000.0,25.2624,25.2782,25.2545,25.2624,44000.0
2015-05-18 13:30:00,32.01,32.02,32.01,32.02,43000.0,25.2624,25.2703,25.2624,25.2703,43000.0
2015-05-18 13:40:00,32.02,32.02,32.0,32.01,37200.0,25.2703,25.2703,25.2545,25.2624,37200.0
2015-05-18 13:50:00,32.02,32.02,32.0,32.02,37000.0,25.2703,25.2703,25.2545,25.2703,37000.0
2015-05-18 14:00:00,32.01,32.03,32.01,32.01,38400.0,25.2624,25.2782,25.2624,25.2624,38400.0
2015-05-18 14:10:00,32.01,32.03,32.01,32.03,46800.0,25.2624,25.2782,25.2624,25.2782,46800.0
2015-05-18 14:20:00,32.02,32.04,32.0,32.02,48800.0,25.2703,25.2861,25.2545,25.2703,48800.0
2015-05-18 14:30:00,32.02,32.02,32.0,32.01,48800.0,25.2703,25.2703,25.2545,25.2624,48800.0
2015-05-18 14:40:00,32.01,32.01,32.0,32.0,56800.0,25.2624,25.2624,25.2545,25.2545,56800.0
2015-05-18 14:50:00,32.0,32.02,31.99,32.01,41800.0,25.2545,25.2703,25.2466,25.2624,41800.0
2015-05-18 15:00:00,32.01,32.02,32.0,32.01,69000.0,25.2624,25.2703,25.2545,25.2624,69000.0
2015-05-18 15:10:00,32.01,32.01,32.0,32.01,57800.0,25.2624,25.2624,25.2545,25.2624,57800.0
2015-05-18 15:20:00,32.01,32.01,31.99,32.0,94400.0,25.2624,25.2624,25.2466,25.2545,94400.0
2015-05-18 15:30:00,32.0,32.0,31.97,31.98,140400.0,25.2545,25.2545,25.2308,25.2387,140400.0
2015-05-18 15:40:00,31.98,31.99,31.97,31.97,96200.0,25.2387,25.2466,25.2308,25.2308,96200.0
2015-05-18 15:50:00,31.97,31.99,31.97,31.97,248800.0,25.2308,25.2466,25.2308,25.2308,248800.0
2015-05-19 09:30:00,32.05,32.07,31.91,31.97,113600.0,25.294,25.3098,25.1835,25.2308,113600.0
2015-05-19 09:40:00,31.95,32.01,31.95,31.97,34400.0,25.2151,25.2624,25.2151,25.2308,34400.0
2015-05-19 09:50:00,31.97,31.97,31.9,31.97,41400.0,25.2308,25.2308,25.1756,25.2308,41400.0
2015-05-19 10:00:00,31.96,32.02,31.96,32.02,24200.0,25.2229,25.2703,25.2229,25.2703,24200.0
2015-05-19 10:10:00,32.02,32.1,32.01,32.07,57600.0,25.2703,25.3334,25.2624,25.3098,57600.0
2015-05-19 10:20:00,32.07,32.09,32.05,32.09,93400.0,25.3098,25.3255,25.294,25.3255,93400.0
2015-05-19 10:30:00,32.09,32.1,32.04,32.08,47200.0,25.3255,25.3334,25.2861,25.3177,47200.0
2015-05-19 10:40:00,32.07,32.1,32.04,32.09,41400.0,25.3098,25.3334,25.2861,25.3255,41400.0
2015-05-19 10:50:00,32.09,32.09,32.02,32.06,58600.0,25.3255,25.3255,25.2703,25.3019,58600.0
2015-05-19 11:00:00,32.06,32.1,32.05,32.08,146000.0,25.3019,25.3334,25.294,25.3177,146000.0
2015-05-19 11:10:00,32.08,32.11,32.06,32.11,39200.0,25.3177,25.3413,25.3019,25.3413,39200.0
2015-05-19 11:20:00,32.12,32.16,32.11,32.14,84600.0,25.3492,25.3808,25.3413,25.365,84600.0
2015-05-19 11:30:00,32.14,32.17,32.13,32.17,61200.0,25.365,25.3887,25.3571,25.3887,61200.0
2015-05-19 11:40:00,32.16,32.16,32.09,32.09,64600.0,25.3808,25.3808,25.3255,25.3255,64600.0
2015-05-19 11:50:00,32.09,32.13,32.08,32.13,48600.0,25.3255,25.3571,25.3177,25.3571,48600.0
2015-05-19 12:00:00,32.11,32.13,32.06,32.06,312600.0,25.3413,25.3571,25.3019,25.3019,312600.0
2015-05-19 12:10:00,32.06,32.08,32.05,32.06,74600.0,25.3019,25.3177,25.294,25.3019,74600.0
2015-05-19 12:20:00,32.06,32.13,32.06,32.13,338200.0,25.3019,25.3571,25.3019,25.3571,338200.0
2015-05-19 12:30:00,32.13,32.2,32.13,32.2,76000.0,25.3571,25.4124,25.3571,25.4124,76000.0
2015-05-19 12:40:00,32.2,32.26,32.2,32.23,95600.0,25.4124,25.4597,25.4124,25.436,95600.0
2015-05-19 12:50:00,32.23,32.23,32.17,32.17,36200.0,25.436,25.436,25.3887,25.3887,36200.0
2015-05-19 13:00:00,32.17,32.24,32.17,32.22,51000.0,25.3887,25.4439,25.3887,25.4281,51000.0
2015-05-19 13:10:00,32.21,32.22,32.18,32.19,45200.0,25.4202,25.4281,25.3966,25.4045,45200.0
2015-05-19 13:20:00,32.19,32.2,32.16,32.18,30400.0,25.4045,25.4124,25.3808,25.3966,30400.0
2015-05-19 13:30:00,32.18,32.23,32.18,32.23,120400.0,25.3966,25.436,25.3966,25.436,120400.0
2015-05-19 13:40:00,32.23,32.26,32.22,32.25,51200.0,25.436,25.4597,25.4281,25.4518,51200.0
2015-05-19 13:50:00,32.26,32.26,32.22,32.24,83800.0,25.4597,25.4597,25.4281,25.4439,83800.0
2015-05-19 14:00:00,32.24,32.25,32.23,32.24,73000.0,25.4439,25.4518,25.436,25.4439,73000.0
2015-05-19 14:10:00,32.25,32.26,32.24,32.25,90000.0,25.4518,25.4597,25.4439,25.4518,90000.0
2015-05-19 14:20:00,32.25,32.26,32.24,32.24,117200.0,25.4518,25.4597,25.4439,25.4439,117200.0
2015-05-19 14:30:00,32.24,32.24,32.1,32.11,144200.0,25.4439,25.4439,25.3334,25.3413,144200.0
2015-05-19 14:40:00,32.11,32.12,32.07,32.09,99400.0,25.3413,25.3492,25.3098,25.3255,99400.0
2015-05-19 14:50:00,32.09,32.09,32.05,32.08,82000.0,25.3255,25.3255,25.294,25.3177,82000.0
2015-05-19 15:00:00,32.08,32.11,32.07,32.1,160400.0,25.3177,25.3413,25.3098,25.3334,160400.0
2015-05-19 15:10:00,32.1,32.12,32.07,32.11,118400.0,25.3334,25.3492,25.3098,25.3413,118400.0
2015-05-19 15:20:00,32.11,32.13,32.1,32.12,84600.0,25.3413,25.3571,25.3334,25.3492,84600.0
2015-05-19 15:30:00,32.12,32.13,32.1,32.11,89600.0,25.3492,25.3571,25.3334,25.3413,89600.0
2015-05-19 15:40:00,32.11,32.13,32.1,32.13,145400.0,25.3413,25.3571,25.3334,25.3571,145400.0
2015-05-19 15:50:00,32.13,32.15,32.12,32.13,246400.0,25.3571,25.3729,25.3492,25.3571,246400.0
2015-05-20 09:30:00,32.09,32.09,32.01,32.02,91200.0,25.3255,25.3255,25.2624,25.2703,91200.0
2015-05-20 09:40:00,32.02,32.08,31.96,32.07,68400.0,25.2703,25.3177,25.2229,25.3098,68400.0
2015-05-20 09:50:00,32.06,32.1,32.06,32.06,63600.0,25.3019,25.3334,25.3019,25.3019,63600.0
2015-05-20 10:00:00,32.06,32.11,32.05,32.1,39800.0,25.3019,25.3413,25.294,25.3334,39800.0
2015-05-20 10:10:00,32.1,32.22,32.1,32.22,61000.0,25.3334,25.4281,25.3334,25.4281,61000.0
2015-05-20 10:20:00,32.22,32.24,32.22,32.24,60800.0,25.4281,25.4439,25.4281,25.4439,60800.0
2015-05-20 10:30:00,32.24,32.28,32.23,32.28,89200.0,25.4439,25.4755,25.436,25.4755,89200.0
2015-05-20 10:40:00,32.29,32.29,32.24,32.27,74600.0,25.4834,25.4834,25.4439,25.4676,74600.0
2015-05-20 10:50:00,32.27,32.29,32.26,32.27,60200.0,25.4676,25.4834,25.4597,25.4676,60200.0
2015-05-20 11:00:00,32.27,32.3,32.26,32.29,156600.0,25.4676,25.4913,25.4597,25.4834,156600.0
2015-05-20 11:10:00,32.3,32.35,32.3,32.35,75800.0,25.4913,25.5307,25.4913,25.5307,75800.0
2015-05-20 11:20:00,32.35,32.35,32.34,32.34,91000.0,25.5307,25.5307,25.5228,25.5228,91000.0
2015-05-20 11:30:00,32.34,32.35,32.33,32.34,102800.0,25.5228,25.5307,25.515,25.5228,102800.0
2015-05-20 11:40:00,32.35,32.35,32.26,32.29,224000.0,25.5307,25.5307,25.4597,25.4834,224000.0
2015-05-20 11:50:00,32.29,32.38,32.29,32.38,136800.0,25.4834,25.5544,25.4834,25.5544,136800.0
2015-05-20 12:00:00,32.38,32.38,32.32,32.33,72200.0,25.5544,25.5544,25.5071,25.515,72200.0
2015-05-20 12:10:00,32.33,32.4,32.32,32.4,53800.0,25.515,25.5702,25.5071,25.5702,53800.0
2015-05-20 12:20:00,32.39,32.42,32.39,32.42,70200.0,25.5623,25.586,25.5623,25.586,70200.0
2015-05-20 12:30:00,32.42,32.42,32.36,32.37,36000.0,25.586,25.586,25.5386,25.5465,36000.0
2015-05-20 12:40:00,32.37,32.43,32.35,32.43,147000.0,25.5465,25.5939,25.5307,25.5939,147000.0
2015-05-20 12:50:00,32.43,32.49,32.43,32.48,107200.0,25.5939,25.6412,25.5939,25.6333,107200.0
2015-05-20 13:00:00,32.48,32.49,32.45,32.45,102400.0,25.6333,25.6412,25.6097,25.6097,102400.0
2015-05-20 13:10:00,32.44,32.45,32.4,32.4,117000.0,25.6018,25.6097,25.5702,25.5702,117000.0
2015-05-20 13:20:00,32.4,32.43,32.4,32.43,93800.0,25.5702,25.5939,25.5702,25.5939,93800.0
2015-05-20 13:30:00,32.43,32.44,32.41,32.43,99600.0,25.5939,25.6018,25.5781,25.5939,99600.0
2015-05-20 13:40:00,32.43,32.45,32.43,32.44,133200.0,25.5939,25.6097,25.5939,25.6018,133200.0
2015-05-20 13:50:00,32.44,32.48,32.43,32.48,97600.0,25.6018,25.6333,25.5939,25.6333,97600.0
2015-05-20 14:00:00,32.48,32.52,32.45,32.46,131000.0,25.6333,25.6649,25.6097,25.6175,131000.0
2015-05-20 14:10:00,32.47,32.53,32.45,32.52,101200.0,25.6254,25.6728,25.6097,25.6649,101200.0
2015-05-20 14:20:00,32.52,32.52,32.48,32.52,73600.0,25.6649,25.6649,25.6333,25.6649,73600.0
2015-05-20 14:30:00,32.51,32.52,32.46,32.48,80800.0,25.657,25.6649,25.6175,25.6333,80800.0
2015-05-20 14:40:00,32.48,32.49,32.46,32.46,86000.0,25.6333,25.6412,25.6175,25.6175,86000.0
2015-05-20 14:50:00,32.47,32.49,32.44,32.45,68000.0,25.6254,25.6412,25.6018,25.6097,68000.0
2015-05-20 15:00:00,32.45,32.45,32.43,32.44,77200.0,25.6097,25.6097,25.5939,25.6018,77200.0
2015-05-20 15:10:00,32.45,32.45,32.35,32.35,148200.0,25.6097,25.6097,25.5307,25.5307,148200.0
2015-05-20 15:20:00,32.35,32.38,32.33,32.37,70200.0,25.5307,25.5544,25.515,25.5465,70200.0
2015-05-20 15:30:00,32.38,32.42,32.37,32.39,143800.0,25.5544,25.586,25.5465,25.5623,143800.0
2015-05-20 15:40:00,32.39,32.4,32.38,32.4,277200.0,25.5623,25.5702,25.5544,25.5702,277200.0
2015-05-20 15:50:00,32.4,32.4,32.35,32.35,378000.0,25.5702,25.5702,25.5307,25.5307,378000.0
2015-05-21 09:30:00,32.26,32.27,31.93,31.99,337400.0,25.4597,25.4676,25.1993,25.2466,337400.0
2015-05-21 09:40:00,31.98,32.03,31.91,32.01,328000.0,25.2387,25.2782,25.1835,25.2624,328000.0
2015-05-21 09:50:00,32.01,32.04,31.92,31.95,130600.0,25.2624,25.2861,25.1914,25.2151,130600.0
2015-05-21 10:00:00,31.95,31.97,31.92,31.95,351800.0,25.2151,25.2308,25.1914,25.2151,351800.0
2015-05-21 10:10:00,31.95,31.96,31.82,31.82,363600.0,25.2151,25.2229,25.1125,25.1125,363600.0
2015-05-21 10:20:00,31.82,31.83,31.79,31.8,348200.0,25.1125,25.1203,25.0888,25.0967,348200.0
2015-05-21 10:30:00,31.81,31.82,31.76,31.78,173400.0,25.1046,25.1125,25.0651,25.0809,173400.0
2015-05-21 10:40:00,31.78,31.83,31.7,31.74,233600.0,25.0809,25.1203,25.0178,25.0493,233600.0
2015-05-21 10:50:00,31.74,31.8,31.73,31.8,117400.0,25.0493,25.0967,25.0414,25.0967,117400.0
2015-05-21 11:00:00,31.8,31.84,31.77,31.79,223200.0,25.0967,25.1282,25.073,25.0888,223200.0
2015-05-21 11:10:00,31.79,31.79,31.73,31.75,140400.0,25.0888,25.0888,25.0414,25.0572,140400.0
2015-05-21 11:20:00,31.75,31.77,31.72,31.76,227600.0,25.0572,25.073,25.0335,25.0651,227600.0
2015-05-21 11:30:00,31.76,31.88,31.75,31.88,331200.0,25.0651,25.1598,25.0572,25.1598,331200.0
2015-05-21 11:40:00,31.88,31.91,31.8,31.81,86800.0,25.1598,25.1835,25.0967,25.1046,86800.0
2015-05-21 11:50:00,31.82,31.82,31.75,31.8,227600.0,25.1125,25.1125,25.0572,25.0967,227600.0
2015-05-21 12:00:00,31.81,31.81,31.75,31.75,182200.0,25.1046,25.1046,25.0572,25.0572,182200.0
2015-05-21 12:10:00,31.75,31.75,31.73,31.75,156800.0,25.0572,25.0572,25.0414,25.0572,156800.0
2015-05-21 12:20:00,31.75,31.75,31.68,31.68,183400.0,25.0572,25.0572,25.002,25.002,183400.0
2015-05-21 12:30:00,31.68,31.68,31.58,31.6,439400.0,25.002,25.002,24.923,24.9388,439400.0
2015-05-21 12:40:00,31.6,31.64,31.56,31.58,213000.0,24.9388,24.9704,24.9073,24.923,213000.0
2015-05-21 12:50:00,31.58,31.6,31.56,31.57,140600.0,24.923,24.9388,24.9073,24.9152,140600.0
2015-05-21 13:00:00,31.57,31.61,31.54,31.6,227800.0,24.9152,24.9467,24.8915,24.9388,227800.0
2015-05-21 13:10:00,31.6,31.6,31.56,31.56,122600.0,24.9388,24.9388,24.9073,24.9073,122600.0
2015-05-21 13:20:00,31.56,31.56,31.5,31.54,173800.0,24.9073,24.9073,24.8599,24.8915,173800.0
2015-05-21 13:30:00,31.54,31.54,31.5,31.51,208200.0,24.8915,24.8915,24.8599,24.8678,208200.0
2015-05-21 13:40:00,31.51,31.52,31.49,31.49,213200.0,24.8678,24.8757,24.852,24.852,213200.0
2015-05-21 13:50:00,31.5,31.5,31.42,31.46,225800.0,24.8599,24.8599,24.7968,24.8283,225800.0
2015-05-21 14:00:00,31.46,31.52,31.46,31.51,217200.0,24.8283,24.8757,24.8283,24.8678,217200.0
2015-05-21 14:10:00,31.52,31.57,31.52,31.54,136600.0,24.8757,24.9152,24.8757,24.8915,136600.0
2015-05-21 14:20:00,31.54,31.64,31.54,31.64,145000.0,24.8915,24.9704,24.8915,24.9704,145000.0
2015-05-21 14:30:00,31.63,31.65,31.58,31.62,183000.0,24.9625,24.9783,24.923,24.9546,183000.0
2015-05-21 14:40:00,31.62,31.64,31.56,31.56,109400.0,24.9546,24.9704,24.9073,24.9073,109400.0
2015-05-21 14:50:00,31.56,31.58,31.5,31.5,116600.0,24.9073,24.923,24.8599,24.8599,116600.0
2015-05-21 15:00:00,31.5,31.5,31.42,31.5,280800.0,24.8599,24.8599,24.7968,24.8599,280800.0
2015-05-21 15:10:00,31.5,31.5,31.45,31.49,260200.0,24.8599,24.8599,24.8205,24.852,260200.0
2015-05-21 15:20:00,31.49,31.5,31.47,31.5,174600.0,24.852,24.8599,24.8362,24.8599,174600.0
2015-05-21 15:30:00,31.5,31.5,31.47,31.48,204400.0,24.8599,24.8599,24.8362,24.8441,204400.0
2015-05-21 15:40:00,31.49,31.5,31.47,31.47,283200.0,24.852,24.8599,24.8362,24.8362,283200.0
2015-05-21 15:50:00,31.47,31.47,31.43,31.45,495000.0,24.8362,24.8362,24.8047,24.8205,495000.0
2015-05-22 09:30:00,31.37,31.54,31.27,31.5,335000.0,24.7573,24.8915,24.6784,24.8599,335000.0
2015-05-22 09:40:00,31.5,31.55,31.48,31.51,129200.0,24.8599,24.8994,24.8441,24.8678,129200.0
2015-05-22 09:50:00,31.5,31.55,31.46,31.5,87600.0,24.8599,24.8994,24.8283,24.8599,87600.0
2015-05-22 10:00:00,31.5,31.61,31.5,31.6,113200.0,24.8599,24.9467,24.8599,24.9388,113200.0
2015-05-22 10:10:00,31.61,31.67,31.6,31.61,103400.0,24.9467,24.9941,24.9388,24.9467,103400.0
2015-05-22 10:20:00,31.61,31.66,31.56,31.65,353400.0,24.9467,24.9862,24.9073,24.9783,353400.0
2015-05-22 10:30:00,31.66,31.68,31.6,31.68,103200.0,24.9862,25.002,24.9388,25.002,103200.0
2015-05-22 10:40:00,31.68,31.74,31.66,31.73,250200.0,25.002,25.0493,24.9862,25.0414,250200.0
2015-05-22 10:50:00,31.73,31.73,31.61,31.64,111600.0,25.0414,25.0414,24.9467,24.9704,111600.0
2015-05-22 11:00:00,31.64,31.64,31.59,31.61,128200.0,24.9704,24.9704,24.9309,24.9467,128200.0
2015-05-22 11:10:00,31.61,31.63,31.6,31.63,201800.0,24.9467,24.9625,24.9388,24.9625,201800.0
2015-05-22 11:20:00,31.62,31.62,31.6,31.62,105800.0,24.9546,24.9546,24.9388,24.9546,105800.0
2015-05-22 11:30:00,31.62,31.63,31.6,31.6,113200.0,24.9546,24.9625,24.9388,24.9388,113200.0
2015-05-22 11:40:00,31.6,31.62,31.6,31.6,79400.0,24.9388,24.9546,24.9388,24.9388,79400.0
2015-05-22 11:50:00,31.6,31.61,31.6,31.61,68800.0,24.9388,24.9467,24.9388,24.9467,68800.0
2015-05-22 12:00:00,31.61,31.61,31.54,31.55,193800.0,24.9467,24.9467,24.8915,24.8994,193800.0
2015-05-22 12:10:00,31.54,31.54,31.5,31.53,55800.0,24.8915,24.8915,24.8599,24.8836,55800.0
2015-05-22 12:20:00,31.53,31.61,31.53,31.61,95600.0,24.8836,24.9467,24.8836,24.9467,95600.0
2015-05-22 12:30:00,31.61,31.63,31.59,31.63,53600.0,24.9467,24.9625,24.9309,24.9625,53600.0
2015-05-22 12:40:00,31.63,31.65,31.61,31.62,287600.0,24.9625,24.9783,24.9467,24.9546,287600.0
2015-05-22 12:50:00,31.62,31.63,31.59,31.61,56400.0,24.9546,24.9625,24.9309,24.9467,56400.0
2015-05-22 13:00:00,31.61,31.64,31.58,31.63,104800.0,24.9467,24.9704,24.923,24.9625,104800.0
2015-05-22 13:10:00,31.63,31.63,31.59,31.61,72000.0,24.9625,24.9625,24.9309,24.9467,72000.0
2015-05-22 13:20:00,31.61,31.61,31.59,31.6,59800.0,24.9467,24.9467,24.9309,24.9388,59800.0
2015-05-22 13:30:00,31.6,31.62,31.59,31.59,40200.0,24.9388,24.9546,24.9309,24.9309,40200.0
2015-05-22 13:40:00,31.59,31.61,31.58,31.59,73600.0,24.9309,24.9467,24.923,24.9309,73600.0
2015-05-22 13:50:00,31.59,31.6,31.52,31.53,105800.0,24.9309,24.9388,24.8757,24.8836,105800.0
2015-05-22 14:00:00,31.52,31.53,31.46,31.49,79600.0,24.8757,24.8836,24.8283,24.852,79600.0
2015-05-22 14:10:00,31.49,31.52,31.47,31.49,66200.0,24.852,24.8757,24.8362,24.852,66200.0
2015-05-22 14:20:00,31.5,31.53,31.47,31.48,57600.0,24.8599,24.8836,24.8362,24.8441,57600.0
2015-05-22 14:30:00,31.47,31.51,31.47,31.51,80200.0,24.8362,24.8678,24.8362,24.8678,80200.0
2015-05-22 14:40:00,31.51,31.52,31.48,31.48,74600.0,24.8678,24.8757,24.8441,24.8441,74600.0
2015-05-22 14:50:00,31.48,31.5,31.46,31.48,88800.0,24.8441,24.8599,24.8283,24.8441,88800.0
2015-05-22 15:00:00,31.49,31.5,31.47,31.49,154800.0,24.852,24.8599,24.8362,24.852,154800.0
2015-05-22 15:10:00,31.48,31.49,31.43,31.47,184800.0,24.8441,24.852,24.8047,24.8362,184800.0
2015-05-22 15:20:00,31.47,31.5,31.47,31.49,128600.0,24.8362,24.8599,24.8362,24.852,128600.0
2015-05-22 15:30:00,31.48,31.49,31.43,31.43,127000.0,24.8441,24.852,24.8047,24.8047,127000.0
2015-05-22 15:40:00,31.43,31.43,31.38,31.38,223600.0,24.8047,24.8047,24.7652,24.7652,223600.0
2015-05-22 15:50:00,31.38,31.38,31.34,31.36,315400.0,24.7652,24.7652,24.7336,24.7494,315400.0
2015-05-26 09:30:00,31.25,31.25,31.14,31.18,263600.0,24.6626,24.6626,24.5758,24.6074,263600.0
2015-05-26 09:40:00,31.18,31.21,31.18,31.18,166600.0,24.6074,24.631,24.6074,24.6074,166600.0
2015-05-26 09:50:00,31.18,31.26,31.18,31.26,160800.0,24.6074,24.6705,24.6074,24.6705,160800.0
2015-05-26 10:00:00,31.25,31.29,31.15,31.16,326000.0,24.6626,24.6942,24.5837,24.5916,326000.0
2015-05-26 10:10:00,31.16,31.2,31.14,31.15,124400.0,24.5916,24.6232,24.5758,24.5837,124400.0
2015-05-26 10:20:00,31.15,31.19,31.14,31.18,81800.0,24.5837,24.6153,24.5758,24.6074,81800.0
2015-05-26 10:30:00,31.18,31.18,31.14,31.14,108600.0,24.6074,24.6074,24.5758,24.5758,108600.0
2015-05-26 10:40:00,31.14,31.17,31.07,31.07,125600.0,24.5758,24.5995,24.5206,24.5206,125600.0
2015-05-26 10:50:00,31.07,31.07,30.97,30.97,174200.0,24.5206,24.5206,24.4416,24.4416,174200.0
2015-05-26 11:00:00,30.98,31.0,30.95,31.0,108800.0,24.4495,24.4653,24.4259,24.4653,108800.0
2015-05-26 11:10:00,30.99,30.99,30.94,30.94,78400.0,24.4574,24.4574,24.418,24.418,78400.0
2015-05-26 11:20:00,30.95,31.06,30.94,31.06,107000.0,24.4259,24.5127,24.418,24.5127,107000.0
2015-05-26 11:30:00,31.05,31.11,31.04,31.05,221000.0,24.5048,24.5521,24.4969,24.5048,221000.0
2015-05-26 11:40:00,31.05,31.05,31.0,31.0,168400.0,24.5048,24.5048,24.4653,24.4653,168400.0
2015-05-26 11:50:00,31.0,31.02,30.99,31.0,80800.0,24.4653,24.4811,24.4574,24.4653,80800.0
2015-05-26 12:00:00,31.0,31.02,30.97,30.98,184200.0,24.4653,24.4811,24.4416,24.4495,184200.0
2015-05-26 12:10:00,30.98,31.02,30.96,30.99,146000.0,24.4495,24.4811,24.4337,24.4574,146000.0
2015-05-26 12:20:00,30.99,30.99,30.95,30.96,41600.0,24.4574,24.4574,24.4259,24.4337,41600.0
2015-05-26 12:30:00,30.96,30.98,30.92,30.93,71600.0,24.4337,24.4495,24.4022,24.4101,71600.0
2015-05-26 12:40:00,30.93,30.95,30.92,30.92,57800.0,24.4101,24.4259,24.4022,24.4022,57800.0
2015-05-26 12:50:00,30.92,31.0,30.91,30.96,272000.0,24.4022,24.4653,24.3943,24.4337,272000.0
2015-05-26 13:00:00,30.96,30.99,30.95,30.99,282600.0,24.4337,24.4574,24.4259,24.4574,282600.0
2015-05-26 13:10:00,30.99,31.03,30.99,31.01,249800.0,24.4574,24.489,24.4574,24.4732,249800.0
2015-05-26 13:20:00,31.0,31.01,30.98,30.98,126800.0,24.4653,24.4732,24.4495,24.4495,126800.0
2015-05-26 13:30:00,30.98,30.98,30.9,30.91,134800.0,24.4495,24.4495,24.3864,24.3943,134800.0
2015-05-26 13:40:00,30.92,30.96,30.91,30.93,83600.0,24.4022,24.4337,24.3943,24.4101,83600.0
2015-05-26 13:50:00,30.93,30.93,30.83,30.83,300200.0,24.4101,24.4101,24.3311,24.3311,300200.0
2015-05-26 14:00:00,30.83,30.89,30.82,30.89,131600.0,24.3311,24.3785,24.3233,24.3785,131600.0
2015-05-26 14:10:00,30.89,30.94,30.89,30.92,173000.0,24.3785,24.418,24.3785,24.4022,173000.0
2015-05-26 14:20:00,30.92,30.92,30.86,30.86,129400.0,24.4022,24.4022,24.3548,24.3548,129400.0
2015-05-26 14:30:00,30.86,30.91,30.85,30.91,107600.0,24.3548,24.3943,24.3469,24.3943,107600.0
2015-05-26 14:40:00,30.9,30.95,30.9,30.94,211800.0,24.3864,24.4259,24.3864,24.418,211800.0
2015-05-26 14:50:00,30.95,30.95,30.91,30.93,165200.0,24.4259,24.4259,24.3943,24.4101,165200.0
2015-05-26 15:00:00,30.93,30.99,30.93,30.99,116200.0,24.4101,24.4574,24.4101,24.4574,116200.0
2015-05-26 15:10:00,30.99,30.99,30.92,30.92,210400.0,24.4574,24.4574,24.4022,24.4022,210400.0
2015-05-26 15:20:00,30.92,30.95,30.88,30.88,207200.0,24.4022,24.4259,24.3706,24.3706,207200.0
2015-05-26 15:30:00,30.89,30.93,30.88,30.9,209400.0,24.3785,24.4101,24.3706,24.3864,209400.0
2015-05-26 15:40:00,30.9,30.93,30.89,30.91,297000.0,24.3864,24.4101,24.3785,24.3943,297000.0
2015-05-26 15:50:00,30.91,30.92,30.86,30.87,461600.0,24.3943,24.4022,24.3548,24.3627,461600.0
2015-05-27 09:30:00,31.02,31.14,30.96,31.11,382600.0,24.4811,24.5758,24.4337,24.5521,382600.0
2015-05-27 09:40:00,31.11,31.21,31.1,31.21,99800.0,24.5521,24.631,24.5442,24.631,99800.0
2015-05-27 09:50:00,31.21,31.32,31.21,31.28,281200.0,24.631,24.7179,24.631,24.6863,281200.0
2015-05-27 10:00:00,31.27,31.28,31.18,31.2,131600.0,24.6784,24.6863,24.6074,24.6232,131600.0
2015-05-27 10:10:00,31.2,31.25,31.19,31.24,89200.0,24.6232,24.6626,24.6153,24.6547,89200.0
2015-05-27 10:20:00,31.24,31.25,31.14,31.15,160000.0,24.6547,24.6626,24.5758,24.5837,160000.0
2015-05-27 10:30:00,31.14,31.21,31.11,31.2,141200.0,24.5758,24.631,24.5521,24.6232,141200.0
2015-05-27 10:40:00,31.21,31.22,31.18,31.18,57400.0,24.631,24.6389,24.6074,24.6074,57400.0
2015-05-27 10:50:00,31.19,31.2,31.15,31.17,118800.0,24.6153,24.6232,24.5837,24.5995,118800.0
2015-05-27 11:00:00,31.18,31.2,31.17,31.18,51000.0,24.6074,24.6232,24.5995,24.6074,51000.0
2015-05-27 11:10:00,31.18,31.2,31.18,31.2,53400.0,24.6074,24.6232,24.6074,24.6232,53400.0
2015-05-27 11:20:00,31.2,31.25,31.18,31.25,97200.0,24.6232,24.6626,24.6074,24.6626,97200.0
2015-05-27 11:30:00,31.25,31.25,31.19,31.2,58000.0,24.6626,24.6626,24.6153,24.6232,58000.0
2015-05-27 11:40:00,31.2,31.25,31.19,31.23,77000.0,24.6232,24.6626,24.6153,24.6468,77000.0
2015-05-27 11:50:00,31.24,31.24,31.21,31.22,51800.0,24.6547,24.6547,24.631,24.6389,51800.0
2015-05-27 12:00:00,31.22,31.23,31.21,31.22,23000.0,24.6389,24.6468,24.631,24.6389,23000.0
2015-05-27 12:10:00,31.22,31.27,31.22,31.27,50800.0,24.6389,24.6784,24.6389,24.6784,50800.0
2015-05-27 12:20:00,31.27,31.29,31.25,31.26,74600.0,24.6784,24.6942,24.6626,24.6705,74600.0
2015-05-27 12:30:00,31.25,31.27,31.24,31.25,54200.0,24.6626,24.6784,24.6547,24.6626,54200.0
2015-05-27 12:40:00,31.25,31.27,31.24,31.25,67600.0,24.6626,24.6784,24.6547,24.6626,67600.0
2015-05-27 12:50:00,31.25,31.3,31.25,31.3,82600.0,24.6626,24.7021,24.6626,24.7021,82600.0
2015-05-27 13:00:00,31.3,31.33,31.29,31.32,77200.0,24.7021,24.7257,24.6942,24.7179,77200.0
2015-05-27 13:10:00,31.32,31.36,31.32,31.35,94400.0,24.7179,24.7494,24.7179,24.7415,94400.0
2015-05-27 13:20:00,31.35,31.41,31.35,31.38,102400.0,24.7415,24.7889,24.7415,24.7652,102400.0
2015-05-27 13:30:00,31.38,31.39,31.36,31.36,53200.0,24.7652,24.7731,24.7494,24.7494,53200.0
2015-05-27 13:40:00,31.36,31.4,31.31,31.32,191000.0,24.7494,24.781,24.71,24.7179,191000.0
2015-05-27 13:50:00,31.32,31.34,31.31,31.33,29600.0,24.7179,24.7336,24.71,24.7257,29600.0
2015-05-27 14:00:00,31.33,31.4,31.32,31.38,72400.0,24.7257,24.781,24.7179,24.7652,72400.0
2015-05-27 14:10:00,31.38,31.42,31.36,31.36,141200.0,24.7652,24.7968,24.7494,24.7494,141200.0
2015-05-27 14:20:00,31.37,31.37,31.33,31.34,36400.0,24.7573,24.7573,24.7257,24.7336,36400.0
2015-05-27 14:30:00,31.34,31.34,31.28,31.31,52000.0,24.7336,24.7336,24.6863,24.71,52000.0
2015-05-27 14:40:00,31.31,31.32,31.29,31.31,53600.0,24.71,24.7179,24.6942,24.71,53600.0
2015-05-27 14:50:00,31.31,31.31,31.28,31.29,47000.0,24.71,24.71,24.6863,24.6942,47000.0
2015-05-27 15:00:00,31.29,31.3,31.27,31.3,74600.0,24.6942,24.7021,24.6784,24.7021,74600.0
2015-05-27 15:10:00,31.3,31.34,31.28,31.33,93400.0,24.7021,24.7336,24.6863,24.7257,93400.0
2015-05-27 15:20:00,31.33,31.33,31.27,31.27,64400.0,24.7257,24.7257,24.6784,24.6784,64400.0
2015-05-27 15:30:00,31.27,31.29,31.26,31.28,128200.0,24.6784,24.6942,24.6705,24.6863,128200.0
2015-05-27 15:40:00,31.28,31.29,31.25,31.28,217000.0,24.6863,24.6942,24.6626,24.6863,217000.0
2015-05-27 15:50:00,31.28,31.28,31.23,31.23,381000.0,24.6863,24.6863,24.6468,24.6468,381000.0
2015-05-28 09:30:00,31.13,31.17,30.98,31.08,112200.0,24.5679,24.5995,24.4495,24.5284,112200.0
2015-05-28 09:40:00,31.09,31.14,31.08,31.12,112200.0,24.5363,24.5758,24.5284,24.56,112200.0
2015-05-28 09:50:00,31.13,31.13,31.07,31.07,108000.0,24.5679,24.5679,24.5206,24.5206,108000.0
2015-05-28 10:00:00,31.07,31.11,31.06,31.09,66000.0,24.5206,24.5521,24.5127,24.5363,66000.0
2015-05-28 10:10:00,31.1,31.13,31.05,31.13,58000.0,24.5442,24.5679,24.5048,24.5679,58000.0
2015-05-28 10:20:00,31.12,31.17,31.12,31.15,46400.0,24.56,24.5995,24.56,24.5837,46400.0
2015-05-28 10:30:00,31.15,31.15,31.09,31.13,98600.0,24.5837,24.5837,24.5363,24.5679,98600.0
2015-05-28 10:40:00,31.13,31.14,31.1,31.1,50400.0,24.5679,24.5758,24.5442,24.5442,50400.0
2015-05-28 10:50:00,31.1,31.14,31.1,31.11,36400.0,24.5442,24.5758,24.5442,24.5521,36400.0
2015-05-28 11:00:00,31.11,31.18,31.11,31.18,59200.0,24.5521,24.6074,24.5521,24.6074,59200.0
2015-05-28 11:10:00,31.17,31.24,31.14,31.23,97400.0,24.5995,24.6547,24.5758,24.6468,97400.0
2015-05-28 11:20:00,31.22,31.23,31.19,31.19,52000.0,24.6389,24.6468,24.6153,24.6153,52000.0
2015-05-28 11:30:00,31.19,31.22,31.18,31.2,50200.0,24.6153,24.6389,24.6074,24.6232,50200.0
2015-05-28 11:40:00,31.2,31.22,31.11,31.12,65800.0,24.6232,24.6389,24.5521,24.56,65800.0
2015-05-28 11:50:00,31.11,31.12,31.09,31.11,36200.0,24.5521,24.56,24.5363,24.5521,36200.0
2015-05-28 12:00:00,31.11,31.14,31.1,31.12,38200.0,24.5521,24.5758,24.5442,24.56,38200.0
2015-05-28 12:10:00,31.13,31.14,31.11,31.14,25200.0,24.5679,24.5758,24.5521,24.5758,25200.0
2015-05-28 12:20:00,31.14,31.18,31.12,31.16,54600.0,24.5758,24.6074,24.56,24.5916,54600.0
2015-05-28 12:30:00,31.16,31.16,31.1,31.11,54000.0,24.5916,24.5916,24.5442,24.5521,54000.0
2015-05-28 12:40:00,31.11,31.16,31.11,31.16,69600.0,24.5521,24.5916,24.5521,24.5916,69600.0
2015-05-28 12:50:00,31.16,31.17,31.14,31.16,59600.0,24.5916,24.5995,24.5758,24.5916,59600.0
2015-05-28 13:00:00,31.16,31.21,31.15,31.21,35400.0,24.5916,24.631,24.5837,24.631,35400.0
2015-05-28 13:10:00,31.2,31.2,31.15,31.18,42000.0,24.6232,24.6232,24.5837,24.6074,42000.0
2015-05-28 13:20:00,31.18,31.19,31.16,31.18,39600.0,24.6074,24.6153,24.5916,24.6074,39600.0
2015-05-28 13:30:00,31.19,31.23,31.18,31.23,92400.0,24.6153,24.6468,24.6074,24.6468,92400.0
2015-05-28 13:40:00,31.23,31.25,31.21,31.22,33200.0,24.6468,24.6626,24.631,24.6389,33200.0
2015-05-28 13:50:00,31.22,31.23,31.21,31.22,36600.0,24.6389,24.6468,24.631,24.6389,36600.0
2015-05-28 14:00:00,31.22,31.22,31.2,31.21,54800.0,24.6389,24.6389,24.6232,24.631,54800.0
2015-05-28 14:10:00,31.21,31.25,31.2,31.25,47000.0,24.631,24.6626,24.6232,24.6626,47000.0
2015-05-28 14:20:00,31.25,31.3,31.25,31.3,88600.0,24.6626,24.7021,24.6626,24.7021,88600.0
2015-05-28 14:30:00,31.3,31.3,31.26,31.28,50400.0,24.7021,24.7021,24.6705,24.6863,50400.0
2015-05-28 14:40:00,31.28,31.31,31.27,31.28,69400.0,24.6863,24.71,24.6784,24.6863,69400.0
2015-05-28 14:50:00,31.28,31.28,31.2,31.25,255200.0,24.6863,24.6863,24.6232,24.6626,255200.0
2015-05-28 15:00:00,31.25,31.28,31.24,31.24,44600.0,24.6626,24.6863,24.6547,24.6547,44600.0
2015-05-28 15:10:00,31.25,31.31,31.24,31.29,53600.0,24.6626,24.71,24.6547,24.6942,53600.0
2015-05-28 15:20:00,31.29,31.29,31.25,31.26,95600.0,24.6942,24.6942,24.6626,24.6705,95600.0
2015-05-28 15:30:00,31.26,31.29,31.26,31.26,87400.0,24.6705,24.6942,24.6705,24.6705,87400.0
2015-05-28 15:40:00,31.26,31.29,31.25,31.28,103200.0,24.6705,24.6942,24.6626,24.6863,103200.0
2015-05-28 15:50:00,31.29,31.31,31.27,31.29,203000.0,24.6942,24.71,24.6784,24.6942,203000.0
2015-05-29 09:30:00,31.32,31.34,31.2,31.24,152600.0,24.7179,24.7336,24.6232,24.6547,152600.0
2015-05-29 09:40:00,31.23,31.29,31.21,31.24,55600.0,24.6468,24.6942,24.631,24.6547,55600.0
2015-05-29 09:50:00,31.24,31.27,31.21,31.26,51400.0,24.6547,24.6784,24.631,24.6705,51400.0
2015-05-29 10:00:00,31.25,31.29,31.22,31.23,50000.0,24.6626,24.6942,24.6389,24.6468,50000.0
2015-05-29 10:10:00,31.23,31.24,31.2,31.23,50200.0,24.6468,24.6547,24.6232,24.6468,50200.0
2015-05-29 10:20:00,31.24,31.25,31.13,31.13,106200.0,24.6547,24.6626,24.5679,24.5679,106200.0
2015-05-29 10:30:00,31.13,31.16,31.09,31.1,118800.0,24.5679,24.5916,24.5363,24.5442,118800.0
2015-05-29 10:40:00,31.11,31.13,31.04,31.07,182400.0,24.5521,24.5679,24.4969,24.5206,182400.0
2015-05-29 10:50:00,31.05,31.13,31.03,31.13,132400.0,24.5048,24.5679,24.489,24.5679,132400.0
2015-05-29 11:00:00,31.13,31.16,31.1,31.15,102400.0,24.5679,24.5916,24.5442,24.5837,102400.0
2015-05-29 11:10:00,31.15,31.16,31.11,31.16,33000.0,24.5837,24.5916,24.5521,24.5916,33000.0
2015-05-29 11:20:00,31.16,31.17,31.1,31.11,48600.0,24.5916,24.5995,24.5442,24.5521,48600.0
2015-05-29 11:30:00,31.11,31.13,31.08,31.11,74200.0,24.5521,24.5679,24.5284,24.5521,74200.0
2015-05-29 11:40:00,31.13,31.21,31.12,31.21,38800.0,24.5679,24.631,24.56,24.631,38800.0
2015-05-29 11:50:00,31.21,31.22,31.19,31.21,40800.0,24.631,24.6389,24.6153,24.631,40800.0
2015-05-29 12:00:00,31.21,31.23,31.19,31.2,38400.0,24.631,24.6468,24.6153,24.6232,38400.0
2015-05-29 12:10:00,31.2,31.23,31.18,31.23,57600.0,24.6232,24.6468,24.6074,24.6468,57600.0
2015-05-29 12:20:00,31.23,31.23,31.18,31.2,50400.0,24.6468,24.6468,24.6074,24.6232,50400.0
2015-05-29 12:30:00,31.2,31.22,31.19,31.22,50600.0,24.6232,24.6389,24.6153,24.6389,50600.0
2015-05-29 12:40:00,31.22,31.23,31.16,31.16,31000.0,24.6389,24.6468,24.5916,24.5916,31000.0
2015-05-29 12:50:00,31.16,31.17,31.14,31.15,37600.0,24.5916,24.5995,24.5758,24.5837,37600.0
2015-05-29 13:00:00,31.16,31.18,31.13,31.16,51000.0,24.5916,24.6074,24.5679,24.5916,51000.0
2015-05-29 13:10:00,31.17,31.2,31.16,31.18,49800.0,24.5995,24.6232,24.5916,24.6074,49800.0
2015-05-29 13:20:00,31.18,31.2,31.18,31.18,44600.0,24.6074,24.6232,24.6074,24.6074,44600.0
2015-05-29 13:30:00,31.18,31.2,31.12,31.12,79600.0,24.6074,24.6232,24.56,24.56,79600.0
2015-05-29 13:40:00,31.13,31.14,31.12,31.14,35400.0,24.5679,24.5758,24.56,24.5758,35400.0
2015-05-29 13:50:00,31.14,31.14,31.11,31.11,71600.0,24.5758,24.5758,24.5521,24.5521,71600.0
2015-05-29 14:00:00,31.11,31.11,31.08,31.08,76200.0,24.5521,24.5521,24.5284,24.5284,76200.0
2015-05-29 14:10:00,31.08,31.1,31.07,31.07,38200.0,24.5284,24.5442,24.5206,24.5206,38200.0
2015-05-29 14:20:00,31.07,31.11,31.05,31.1,50000.0,24.5206,24.5521,24.5048,24.5442,50000.0
2015-05-29 14:30:00,31.1,31.11,31.09,31.11,55000.0,24.5442,24.5521,24.5363,24.5521,55000.0
2015-05-29 14:40:00,31.1,31.11,31.07,31.09,78800.0,24.5442,24.5521,24.5206,24.5363,78800.0
2015-05-29 14:50:00,31.08,31.14,31.07,31.12,45600.0,24.5284,24.5758,24.5206,24.56,45600.0
2015-05-29 15:00:00,31.12,31.15,31.1,31.14,61800.0,24.56,24.5837,24.5442,24.5758,61800.0
2015-05-29 15:10:00,31.15,31.18,31.13,31.13,79000.0,24.5837,24.6074,24.5679,24.5679,79000.0
2015-05-29 15:20:00,31.13,31.18,31.13,31.18,69000.0,24.5679,24.6074,24.5679,24.6074,69000.0
2015-05-29 15:30:00,31.18,31.2,31.15,31.18,133400.0,24.6074,24.6232,24.5837,24.6074,133400.0
2015-05-29 15:40:00,31.18,31.22,31.17,31.18,179400.0,24.6074,24.6389,24.5995,24.6074,179400.0
2015-05-29 15:50:00,31.18,31.18,31.11,31.11,356600.0,24.6074,24.6074,24.5521,24.5521,356600.0
2015-06-01 09:30:00,31.25,31.32,31.06,31.09,181638.0,24.6626,24.7179,24.5127,24.5363,181638.0
2015-06-01 09:40:00,31.08,31.1,31.03,31.06,57246.0,24.5284,24.5442,24.489,24.5127,57246.0
2015-06-01 09:50:00,31.04,31.16,31.04,31.11,51402.0,24.4969,24.5916,24.4969,24.5521,51402.0
2015-06-01 10:00:00,31.11,31.24,31.11,31.18,85780.0,24.5521,24.6547,24.5521,24.6074,85780.0
2015-06-01 10:10:00,31.17,31.18,31.08,31.11,89836.0,24.5995,24.6074,24.5284,24.5521,89836.0
2015-06-01 10:20:00,31.09,31.18,31.09,31.16,153510.0,24.5363,24.6074,24.5363,24.5916,153510.0
2015-06-01 10:30:00,31.16,31.17,31.07,31.08,100590.0,24.5916,24.5995,24.5206,24.5284,100590.0
2015-06-01 10:40:00,31.08,31.08,30.99,31.02,174478.0,24.5284,24.5284,24.4574,24.4811,174478.0
2015-06-01 10:50:00,31.02,31.03,30.99,31.0,365940.0,24.4811,24.489,24.4574,24.4653,365940.0
2015-06-01 11:00:00,31.01,31.11,31.0,31.07,181756.0,24.4732,24.5521,24.4653,24.5206,181756.0
2015-06-01 11:10:00,31.06,31.07,31.03,31.04,36700.0,24.5127,24.5206,24.489,24.4969,36700.0
2015-06-01 11:20:00,31.05,31.08,31.01,31.04,63396.0,24.5048,24.5284,24.4732,24.4969,63396.0
2015-06-01 11:30:00,31.04,31.08,31.04,31.06,49268.0,24.4969,24.5284,24.4969,24.5127,49268.0
2015-06-01 11:40:00,31.06,31.09,31.05,31.08,51280.0,24.5127,24.5363,24.5048,24.5284,51280.0
2015-06-01 11:50:00,31.07,31.08,31.04,31.05,31326.0,24.5206,24.5284,24.4969,24.5048,31326.0
2015-06-01 12:00:00,31.05,31.07,31.04,31.06,37024.0,24.5048,24.5206,24.4969,24.5127,37024.0
2015-06-01 12:10:00,31.06,31.13,31.05,31.11,30036.0,24.5127,24.5679,24.5048,24.5521,30036.0
2015-06-01 12:20:00,31.13,31.14,31.09,31.14,29278.0,24.5679,24.5758,24.5363,24.5758,29278.0
2015-06-01 12:30:00,31.14,31.15,31.05,31.06,286086.0,24.5758,24.5837,24.5048,24.5127,286086.0
2015-06-01 12:40:00,31.07,31.11,31.04,31.08,128706.0,24.5206,24.5521,24.4969,24.5284,128706.0
2015-06-01 12:50:00,31.08,31.13,31.08,31.12,59834.0,24.5284,24.5679,24.5284,24.56,59834.0
2015-06-01 13:00:00,31.12,31.14,31.1,31.11,40254.0,24.56,24.5758,24.5442,24.5521,40254.0
2015-06-01 13:10:00,31.11,31.13,31.08,31.08,43742.0,24.5521,24.5679,24.5284,24.5284,43742.0
2015-06-01 13:20:00,31.08,31.11,31.08,31.11,36238.0,24.5284,24.5521,24.5284,24.5521,36238.0
2015-06-01 13:30:00,31.11,31.13,31.11,31.11,53632.0,24.5521,24.5679,24.5521,24.5521,53632.0
2015-06-01 13:40:00,31.11,31.14,31.11,31.14,72866.0,24.5521,24.5758,24.5521,24.5758,72866.0
2015-06-01 13:50:00,31.14,31.14,31.11,31.13,72168.0,24.5758,24.5758,24.5521,24.5679,72168.0
2015-06-01 14:00:00,31.13,31.14,31.11,31.12,71314.0,24.5679,24.5758,24.5521,24.56,71314.0
2015-06-01 14:10:00,31.13,31.18,31.13,31.18,40122.0,24.5679,24.6074,24.5679,24.6074,40122.0
2015-06-01 14:20:00,31.17,31.21,31.17,31.19,67236.0,24.5995,24.631,24.5995,24.6153,67236.0
2015-06-01 14:30:00,31.19,31.21,31.17,31.21,73280.0,24.6153,24.631,24.5995,24.631,73280.0
2015-06-01 14:40:00,31.21,31.23,31.17,31.18,92850.0,24.631,24.6468,24.5995,24.6074,92850.0
2015-06-01 14:50:00,31.17,31.18,31.15,31.18,59038.0,24.5995,24.6074,24.5837,24.6074,59038.0
2015-06-01 15:00:00,31.18,31.2,31.16,31.16,94072.0,24.6074,24.6232,24.5916,24.5916,94072.0
2015-06-01 15:10:00,31.16,31.16,31.1,31.11,119318.0,24.5916,24.5916,24.5442,24.5521,119318.0
2015-06-01 15:20:00,31.11,31.14,31.1,31.13,84620.0,24.5521,24.5758,24.5442,24.5679,84620.0
2015-06-01 15:30:00,31.13,31.14,31.1,31.11,156842.0,24.5679,24.5758,24.5442,24.5521,156842.0
2015-06-01 15:40:00,31.11,31.11,31.04,31.06,345284.0,24.5521,24.5521,24.4969,24.5127,345284.0
2015-06-01 15:50:00,31.06,31.06,31.02,31.04,292150.0,24.5127,24.5127,24.4811,24.4969,292150.0
2015-06-02 09:30:00,31.05,31.15,30.99,31.06,170428.0,24.5048,24.5837,24.4574,24.5127,170428.0
2015-06-02 09:40:00,31.06,31.14,31.03,31.08,50444.0,24.5127,24.5758,24.489,24.5284,50444.0
2015-06-02 09:50:00,31.08,31.15,31.07,31.1,121578.0,24.5284,24.5837,24.5206,24.5442,121578.0
2015-06-02 10:00:00,31.11,31.18,31.1,31.15,65090.0,24.5521,24.6074,24.5442,24.5837,65090.0
2015-06-02 10:10:00,31.14,31.17,31.1,31.11,51338.0,24.5758,24.5995,24.5442,24.5521,51338.0
2015-06-02 10:20:00,31.11,31.21,31.11,31.18,75042.0,24.5521,24.631,24.5521,24.6074,75042.0
2015-06-02 10:30:00,31.19,31.27,31.17,31.25,67686.0,24.6153,24.6784,24.5995,24.6626,67686.0
2015-06-02 10:40:00,31.25,31.25,31.2,31.23,41572.0,24.6626,24.6626,24.6232,24.6468,41572.0
2015-06-02 10:50:00,31.23,31.23,31.18,31.18,33396.0,24.6468,24.6468,24.6074,24.6074,33396.0
2015-06-02 11:00:00,31.18,31.2,31.17,31.18,84730.0,24.6074,24.6232,24.5995,24.6074,84730.0
2015-06-02 11:10:00,31.18,31.18,31.14,31.14,74078.0,24.6074,24.6074,24.5758,24.5758,74078.0
2015-06-02 11:20:00,31.14,31.18,31.13,31.18,107816.0,24.5758,24.6074,24.5679,24.6074,107816.0
2015-06-02 11:30:00,31.18,31.18,31.15,31.15,92934.0,24.6074,24.6074,24.5837,24.5837,92934.0
2015-06-02 11:40:00,31.16,31.18,31.15,31.18,101730.0,24.5916,24.6074,24.5837,24.6074,101730.0
2015-06-02 11:50:00,31.18,31.25,31.18,31.25,100234.0,24.6074,24.6626,24.6074,24.6626,100234.0
2015-06-02 12:00:00,31.25,31.33,31.23,31.32,73762.0,24.6626,24.7257,24.6468,24.7179,73762.0
2015-06-02 12:10:00,31.32,31.33,31.27,31.28,30220.0,24.7179,24.7257,24.6784,24.6863,30220.0
2015-06-02 12:20:00,31.28,31.31,31.28,31.3,36552.0,24.6863,24.71,24.6863,24.7021,36552.0
2015-06-02 12:30:00,31.31,31.32,31.29,31.3,30886.0,24.71,24.7179,24.6942,24.7021,30886.0
2015-06-02 12:40:00,31.3,31.3,31.26,31.29,46688.0,24.7021,24.7021,24.6705,24.6942,46688.0
2015-06-02 12:50:00,31.29,31.29,31.24,31.24,63530.0,24.6942,24.6942,24.6547,24.6547,63530.0
2015-06-02 13:00:00,31.24,31.27,31.24,31.26,80220.0,24.6547,24.6784,24.6547,24.6705,80220.0
2015-06-02 13:10:00,31.25,31.27,31.24,31.25,71622.0,24.6626,24.6784,24.6547,24.6626,71622.0
2015-06-02 13:20:00,31.25,31.25,31.22,31.22,35002.0,24.6626,24.6626,24.6389,24.6389,35002.0
2015-06-02 13:30:00,31.22,31.23,31.19,31.19,92582.0,24.6389,24.6468,24.6153,24.6153,92582.0
2015-06-02 13:40:00,31.2,31.23,31.19,31.23,73508.0,24.6232,24.6468,24.6153,24.6468,73508.0
2015-06-02 13:50:00,31.23,31.26,31.23,31.24,38806.0,24.6468,24.6705,24.6468,24.6547,38806.0
2015-06-02 14:00:00,31.24,31.25,31.23,31.23,66010.0,24.6547,24.6626,24.6468,24.6468,66010.0
2015-06-02 14:10:00,31.23,31.23,31.2,31.2,42992.0,24.6468,24.6468,24.6232,24.6232,42992.0
2015-06-02 14:20:00,31.2,31.22,31.19,31.2,37340.0,24.6232,24.6389,24.6153,24.6232,37340.0
2015-06-02 14:30:00,31.2,31.22,31.17,31.17,51780.0,24.6232,24.6389,24.5995,24.5995,51780.0
2015-06-02 14:40:00,31.17,31.17,31.11,31.12,77420.0,24.5995,24.5995,24.5521,24.56,77420.0
2015-06-02 14:50:00,31.12,31.2,31.11,31.2,63140.0,24.56,24.6232,24.5521,24.6232,63140.0
2015-06-02 15:00:00,31.2,31.2,31.11,31.14,86394.0,24.6232,24.6232,24.5521,24.5758,86394.0
2015-06-02 15:10:00,31.14,31.18,31.13,31.18,82434.0,24.5758,24.6074,24.5679,24.6074,82434.0
2015-06-02 15:20:00,31.18,31.23,31.17,31.21,125944.0,24.6074,24.6468,24.5995,24.631,125944.0
2015-06-02 15:30:00,31.21,31.22,31.16,31.16,121120.0,24.631,24.6389,24.5916,24.5916,121120.0
2015-06-02 15:40:00,31.16,31.17,31.11,31.13,151602.0,24.5916,24.5995,24.5521,24.5679,151602.0
2015-06-02 15:50:00,31.13,31.15,31.12,31.14,353312.0,24.5679,24.5837,24.56,24.5758,353312.0
2015-06-03 09:30:00,31.16,31.27,31.11,31.24,136238.0,24.5916,24.6784,24.5521,24.6547,136238.0
2015-06-03 09:40:00,31.24,31.29,31.23,31.28,156386.0,24.6547,24.6942,24.6468,24.6863,156386.0
2015-06-03 09:50:00,31.26,31.29,31.23,31.29,31396.0,24.6705,24.6942,24.6468,24.6942,31396.0
2015-06-03 10:00:00,31.28,31.31,31.23,31.29,139528.0,24.6863,24.71,24.6468,24.6942,139528.0
2015-06-03 10:10:00,31.3,31.38,31.3,31.35,93312.0,24.7021,24.7652,24.7021,24.7415,93312.0
2015-06-03 10:20:00,31.35,31.39,31.33,31.39,103362.0,24.7415,24.7731,24.7257,24.7731,103362.0
2015-06-03 10:30:00,31.39,31.4,31.34,31.36,141982.0,24.7731,24.781,24.7336,24.7494,141982.0
2015-06-03 10:40:00,31.35,31.36,31.32,31.35,66844.0,24.7415,24.7494,24.7179,24.7415,66844.0
2015-06-03 10:50:00,31.35,31.35,31.33,31.34,59582.0,24.7415,24.7415,24.7257,24.7336,59582.0
2015-06-03 11:00:00,31.34,31.36,31.32,31.33,43020.0,24.7336,24.7494,24.7179,24.7257,43020.0
2015-06-03 11:10:00,31.34,31.34,31.32,31.32,41214.0,24.7336,24.7336,24.7179,24.7179,41214.0
2015-06-03 11:20:00,31.33,31.33,31.28,31.3,49934.0,24.7257,24.7257,24.6863,24.7021,49934.0
2015-06-03 11:30:00,31.3,31.3,31.25,31.26,39542.0,24.7021,24.7021,24.6626,24.6705,39542.0
2015-06-03 11:40:00,31.25,31.26,31.2,31.2,278394.0,24.6626,24.6705,24.6232,24.6232,278394.0
2015-06-03 11:50:00,31.21,31.23,31.18,31.23,41932.0,24.631,24.6468,24.6074,24.6468,41932.0
2015-06-03 12:00:00,31.22,31.27,31.21,31.26,59538.0,24.6389,24.6784,24.631,24.6705,59538.0
2015-06-03 12:10:00,31.27,31.28,31.22,31.22,41346.0,24.6784,24.6863,24.6389,24.6389,41346.0
2015-06-03 12:20:00,31.22,31.23,31.21,31.23,21008.0,24.6389,24.6468,24.631,24.6468,21008.0
2015-06-03 12:30:00,31.23,31.25,31.21,31.25,23246.0,24.6468,24.6626,24.631,24.6626,23246.0
2015-06-03 12:40:00,31.25,31.25,31.23,31.25,32522.0,24.6626,24.6626,24.6468,24.6626,32522.0
2015-06-03 12:50:00,31.25,31.3,31.24,31.3,43946.0,24.6626,24.7021,24.6547,24.7021,43946.0
2015-06-03 13:00:00,31.3,31.32,31.29,31.3,23704.0,24.7021,24.7179,24.6942,24.7021,23704.0
2015-06-03 13:10:00,31.3,31.33,31.3,31.31,36840.0,24.7021,24.7257,24.7021,24.71,36840.0
2015-06-03 13:20:00,31.31,31.31,31.27,31.28,32038.0,24.71,24.71,24.6784,24.6863,32038.0
2015-06-03 13:30:00,31.28,31.28,31.25,31.25,43072.0,24.6863,24.6863,24.6626,24.6626,43072.0
2015-06-03 13:40:00,31.25,31.27,31.24,31.25,36406.0,24.6626,24.6784,24.6547,24.6626,36406.0
2015-06-03 13:50:00,31.25,31.27,31.24,31.25,30134.0,24.6626,24.6784,24.6547,24.6626,30134.0
2015-06-03 14:00:00,31.25,31.29,31.25,31.26,49320.0,24.6626,24.6942,24.6626,24.6705,49320.0
2015-06-03 14:10:00,31.26,31.31,31.26,31.31,29690.0,24.6705,24.71,24.6705,24.71,29690.0
2015-06-03 14:20:00,31.32,31.32,31.3,31.3,33146.0,24.7179,24.7179,24.7021,24.7021,33146.0
2015-06-03 14:30:00,31.3,31.3,31.27,31.27,39996.0,24.7021,24.7021,24.6784,24.6784,39996.0
2015-06-03 14:40:00,31.27,31.27,31.25,31.25,60044.0,24.6784,24.6784,24.6626,24.6626,60044.0
2015-06-03 14:50:00,31.25,31.27,31.25,31.26,38856.0,24.6626,24.6784,24.6626,24.6705,38856.0
2015-06-03 15:00:00,31.26,31.29,31.25,31.27,66562.0,24.6705,24.6942,24.6626,24.6784,66562.0
2015-06-03 15:10:00,31.27,31.31,31.26,31.27,104760.0,24.6784,24.71,24.6705,24.6784,104760.0
2015-06-03 15:20:00,31.28,31.31,31.27,31.29,71052.0,24.6863,24.71,24.6784,24.6942,71052.0
2015-06-03 15:30:00,31.3,31.3,31.28,31.29,86026.0,24.7021,24.7021,24.6863,24.6942,86026.0
2015-06-03 15:40:00,31.29,31.3,31.25,31.25,112618.0,24.6942,24.7021,24.6626,24.6626,112618.0
2015-06-03 15:50:00,31.25,31.27,31.25,31.27,273124.0,24.6626,24.6784,24.6626,24.6784,273124.0
2015-06-04 09:30:00,31.21,31.27,31.1,31.18,378828.0,24.631,24.6784,24.5442,24.6074,378828.0
2015-06-04 09:40:00,31.18,31.23,31.17,31.2,75798.0,24.6074,24.6468,24.5995,24.6232,75798.0
2015-06-04 09:50:00,31.2,31.29,31.15,31.26,54588.0,24.6232,24.6942,24.5837,24.6705,54588.0
2015-06-04 10:00:00,31.25,31.33,31.25,31.31,84988.0,24.6626,24.7257,24.6626,24.71,84988.0
2015-06-04 10:10:00,31.31,31.33,31.25,31.31,85708.0,24.71,24.7257,24.6626,24.71,85708.0
2015-06-04 10:20:00,31.3,31.34,31.29,31.31,139858.0,24.7021,24.7336,24.6942,24.71,139858.0
2015-06-04 10:30:00,31.31,31.31,31.18,31.18,86850.0,24.71,24.71,24.6074,24.6074,86850.0
2015-06-04 10:40:00,31.19,31.28,31.18,31.28,101104.0,24.6153,24.6863,24.6074,24.6863,101104.0
2015-06-04 10:50:00,31.27,31.29,31.24,31.25,53546.0,24.6784,24.6942,24.6547,24.6626,53546.0
2015-06-04 11:00:00,31.24,31.25,31.18,31.18,102534.0,24.6547,24.6626,24.6074,24.6074,102534.0
2015-06-04 11:10:00,31.18,31.26,31.18,31.26,64424.0,24.6074,24.6705,24.6074,24.6705,64424.0
2015-06-04 11:20:00,31.26,31.28,31.22,31.22,51802.0,24.6705,24.6863,24.6389,24.6389,51802.0
2015-06-04 11:30:00,31.23,31.23,31.11,31.11,57794.0,24.6468,24.6468,24.5521,24.5521,57794.0
2015-06-04 11:40:00,31.11,31.16,31.09,31.11,37264.0,24.5521,24.5916,24.5363,24.5521,37264.0
2015-06-04 11:50:00,31.11,31.17,31.09,31.13,49084.0,24.5521,24.5995,24.5363,24.5679,49084.0
2015-06-04 12:00:00,31.13,31.16,31.11,31.15,110974.0,24.5679,24.5916,24.5521,24.5837,110974.0
2015-06-04 12:10:00,31.15,31.16,31.13,31.14,65898.0,24.5837,24.5916,24.5679,24.5758,65898.0
2015-06-04 12:20:00,31.14,31.17,31.11,31.17,31772.0,24.5758,24.5995,24.5521,24.5995,31772.0
2015-06-04 12:30:00,31.17,31.25,31.16,31.21,58652.0,24.5995,24.6626,24.5916,24.631,58652.0
2015-06-04 12:40:00,31.21,31.21,31.18,31.18,21004.0,24.631,24.631,24.6074,24.6074,21004.0
2015-06-04 12:50:00,31.19,31.19,31.15,31.15,18600.0,24.6153,24.6153,24.5837,24.5837,18600.0
2015-06-04 13:00:00,31.14,31.14,31.09,31.11,33808.0,24.5758,24.5758,24.5363,24.5521,33808.0
2015-06-04 13:10:00,31.11,31.14,31.08,31.09,45890.0,24.5521,24.5758,24.5284,24.5363,45890.0
2015-06-04 13:20:00,31.09,31.12,31.07,31.08,44342.0,24.5363,24.56,24.5206,24.5284,44342.0
2015-06-04 13:30:00,31.07,31.1,31.05,31.1,22788.0,24.5206,24.5442,24.5048,24.5442,22788.0
2015-06-04 13:40:00,31.1,31.11,31.07,31.08,25156.0,24.5442,24.5521,24.5206,24.5284,25156.0
2015-06-04 13:50:00,31.08,31.11,31.08,31.11,22412.0,24.5284,24.5521,24.5284,24.5521,22412.0
2015-06-04 14:00:00,31.11,31.15,31.1,31.11,36504.0,24.5521,24.5837,24.5442,24.5521,36504.0
2015-06-04 14:10:00,31.11,31.17,31.1,31.14,25882.0,24.5521,24.5995,24.5442,24.5758,25882.0
2015-06-04 14:20:00,31.13,31.17,31.13,31.13,23500.0,24.5679,24.5995,24.5679,24.5679,23500.0
2015-06-04 14:30:00,31.13,31.14,31.09,31.11,25714.0,24.5679,24.5758,24.5363,24.5521,25714.0
2015-06-04 14:40:00,31.11,31.13,31.09,31.09,33682.0,24.5521,24.5679,24.5363,24.5363,33682.0
2015-06-04 14:50:00,31.1,31.16,31.07,31.15,111710.0,24.5442,24.5916,24.5206,24.5837,111710.0
2015-06-04 15:00:00,31.15,31.18,31.14,31.15,102830.0,24.5837,24.6074,24.5758,24.5837,102830.0
2015-06-04 15:10:00,31.15,31.15,31.08,31.09,46186.0,24.5837,24.5837,24.5284,24.5363,46186.0
2015-06-04 15:20:00,31.08,31.1,31.06,31.08,68414.0,24.5284,24.5442,24.5127,24.5284,68414.0
2015-06-04 15:30:00,31.08,31.1,31.06,31.07,106236.0,24.5284,24.5442,24.5127,24.5206,106236.0
2015-06-04 15:40:00,31.06,31.09,31.06,31.07,125078.0,24.5127,24.5363,24.5127,24.5206,125078.0
2015-06-04 15:50:00,31.07,31.07,31.03,31.07,323474.0,24.5206,24.5206,24.489,24.5206,323474.0
2015-06-05 09:30:00,31.11,31.18,30.94,30.95,247494.0,24.5521,24.6074,24.418,24.4259,247494.0
2015-06-05 09:40:00,30.94,31.0,30.9,30.93,105754.0,24.418,24.4653,24.3864,24.4101,105754.0
2015-06-05 09:50:00,30.96,31.02,30.93,31.0,168208.0,24.4337,24.4811,24.4101,24.4653,168208.0
2015-06-05 10:00:00,30.99,31.03,30.98,31.0,143908.0,24.4574,24.489,24.4495,24.4653,143908.0
2015-06-05 10:10:00,31.0,31.0,30.95,30.98,56474.0,24.4653,24.4653,24.4259,24.4495,56474.0
2015-06-05 10:20:00,30.98,31.0,30.97,31.0,102710.0,24.4495,24.4653,24.4416,24.4653,102710.0
2015-06-05 10:30:00,31.0,31.01,30.99,30.99,88046.0,24.4653,24.4732,24.4574,24.4574,88046.0
2015-06-05 10:40:00,31.0,31.01,30.9,30.92,47336.0,24.4653,24.4732,24.3864,24.4022,47336.0
2015-06-05 10:50:00,30.92,30.96,30.9,30.95,70260.0,24.4022,24.4337,24.3864,24.4259,70260.0
2015-06-05 11:00:00,30.96,30.97,30.91,30.91,65104.0,24.4337,24.4416,24.3943,24.3943,65104.0
2015-06-05 11:10:00,30.91,30.92,30.86,30.91,49418.0,24.3943,24.4022,24.3548,24.3943,49418.0
2015-06-05 11:20:00,30.92,30.95,30.91,30.94,35610.0,24.4022,24.4259,24.3943,24.418,35610.0
2015-06-05 11:30:00,30.94,30.94,30.89,30.9,26740.0,24.418,24.418,24.3785,24.3864,26740.0
2015-06-05 11:40:00,30.9,30.93,30.89,30.9,40056.0,24.3864,24.4101,24.3785,24.3864,40056.0
2015-06-05 11:50:00,30.9,30.91,30.86,30.89,56856.0,24.3864,24.3943,24.3548,24.3785,56856.0
2015-06-05 12:00:00,30.89,30.9,30.86,30.88,34574.0,24.3785,24.3864,24.3548,24.3706,34574.0
2015-06-05 12:10:00,30.9,30.92,30.89,30.92,23602.0,24.3864,24.4022,24.3785,24.4022,23602.0
2015-06-05 12:20:00,30.92,30.92,30.87,30.87,23490.0,24.4022,24.4022,24.3627,24.3627,23490.0
2015-06-05 12:30:00,30.87,30.9,30.85,30.9,41726.0,24.3627,24.3864,24.3469,24.3864,41726.0
2015-06-05 12:40:00,30.91,30.96,30.89,30.94,31356.0,24.3943,24.4337,24.3785,24.418,31356.0
2015-06-05 12:50:00,30.95,30.99,30.95,30.96,43870.0,24.4259,24.4574,24.4259,24.4337,43870.0
2015-06-05 13:00:00,30.96,30.99,30.96,30.96,35058.0,24.4337,24.4574,24.4337,24.4337,35058.0
2015-06-05 13:10:00,30.96,30.96,30.92,30.95,26568.0,24.4337,24.4337,24.4022,24.4259,26568.0
2015-06-05 13:20:00,30.95,30.95,30.91,30.94,48354.0,24.4259,24.4259,24.3943,24.418,48354.0
2015-06-05 13:30:00,30.94,30.96,30.94,30.96,33030.0,24.418,24.4337,24.418,24.4337,33030.0
2015-06-05 13:40:00,30.96,30.96,30.92,30.92,40452.0,24.4337,24.4337,24.4022,24.4022,40452.0
2015-06-05 13:50:00,30.92,30.92,30.9,30.9,35004.0,24.4022,24.4022,24.3864,24.3864,35004.0
2015-06-05 14:00:00,30.9,30.91,30.89,30.89,255230.0,24.3864,24.3943,24.3785,24.3785,255230.0
2015-06-05 14:10:00,30.89,30.94,30.89,30.93,31068.0,24.3785,24.418,24.3785,24.4101,31068.0
2015-06-05 14:20:00,30.93,30.93,30.89,30.91,32076.0,24.4101,24.4101,24.3785,24.3943,32076.0
2015-06-05 14:30:00,30.91,30.93,30.9,30.92,27682.0,24.3943,24.4101,24.3864,24.4022,27682.0
2015-06-05 14:40:00,30.92,30.92,30.88,30.89,29412.0,24.4022,24.4022,24.3706,24.3785,29412.0
2015-06-05 14:50:00,30.89,30.94,30.89,30.93,73984.0,24.3785,24.418,24.3785,24.4101,73984.0
2015-06-05 15:00:00,30.93,30.95,30.92,30.93,121230.0,24.4101,24.4259,24.4022,24.4101,121230.0
2015-06-05 15:10:00,30.93,30.94,30.91,30.92,87532.0,24.4101,24.418,24.3943,24.4022,87532.0
2015-06-05 15:20:00,30.91,30.92,30.9,30.9,83884.0,24.3943,24.4022,24.3864,24.3864,83884.0
2015-06-05 15:30:00,30.9,30.95,30.9,30.92,135782.0,24.3864,24.4259,24.3864,24.4022,135782.0
2015-06-05 15:40:00,30.92,30.93,30.91,30.93,141146.0,24.4022,24.4101,24.3943,24.4101,141146.0
2015-06-05 15:50:00,30.93,30.93,30.9,30.91,231468.0,24.4101,24.4101,24.3864,24.3943,231468.0
2015-06-08 09:30:00,30.86,31.02,30.79,31.0,127854.0,24.3548,24.4811,24.2996,24.4653,127854.0
2015-06-08 09:40:00,31.0,31.01,30.93,31.0,183748.0,24.4653,24.4732,24.4101,24.4653,183748.0
2015-06-08 09:50:00,30.99,30.99,30.82,30.82,85144.0,24.4574,24.4574,24.3233,24.3233,85144.0
2015-06-08 10:00:00,30.81,30.86,30.8,30.84,81590.0,24.3154,24.3548,24.3075,24.339,81590.0
2015-06-08 10:10:00,30.84,30.9,30.82,30.88,95770.0,24.339,24.3864,24.3233,24.3706,95770.0
2015-06-08 10:20:00,30.87,30.96,30.86,30.94,50734.0,24.3627,24.4337,24.3548,24.418,50734.0
2015-06-08 10:30:00,30.95,30.99,30.93,30.98,43438.0,24.4259,24.4574,24.4101,24.4495,43438.0
2015-06-08 10:40:00,30.98,31.0,30.96,30.99,69228.0,24.4495,24.4653,24.4337,24.4574,69228.0
2015-06-08 10:50:00,30.99,31.0,30.96,30.98,65314.0,24.4574,24.4653,24.4337,24.4495,65314.0
2015-06-08 11:00:00,30.98,31.0,30.95,30.98,66534.0,24.4495,24.4653,24.4259,24.4495,66534.0
2015-06-08 11:10:00,30.99,31.0,30.97,30.97,108330.0,24.4574,24.4653,24.4416,24.4416,108330.0
2015-06-08 11:20:00,30.97,30.98,30.92,30.93,56638.0,24.4416,24.4495,24.4022,24.4101,56638.0
2015-06-08 11:30:00,30.93,30.93,30.9,30.9,91336.0,24.4101,24.4101,24.3864,24.3864,91336.0
2015-06-08 11:40:00,30.9,30.93,30.89,30.91,179672.0,24.3864,24.4101,24.3785,24.3943,179672.0
2015-06-08 11:50:00,30.92,30.92,30.89,30.91,23378.0,24.4022,24.4022,24.3785,24.3943,23378.0
2015-06-08 12:00:00,30.91,30.93,30.9,30.92,77650.0,24.3943,24.4101,24.3864,24.4022,77650.0
2015-06-08 12:10:00,30.92,30.92,30.89,30.9,32938.0,24.4022,24.4022,24.3785,24.3864,32938.0
2015-06-08 12:20:00,30.91,30.93,30.9,30.92,65854.0,24.3943,24.4101,24.3864,24.4022,65854.0
2015-06-08 12:30:00,30.92,30.93,30.89,30.9,22982.0,24.4022,24.4101,24.3785,24.3864,22982.0
2015-06-08 12:40:00,30.9,30.91,30.88,30.89,24310.0,24.3864,24.3943,24.3706,24.3785,24310.0
2015-06-08 12:50:00,30.88,30.9,30.87,30.9,59026.0,24.3706,24.3864,24.3627,24.3864,59026.0
2015-06-08 13:00:00,30.9,30.92,30.89,30.89,25452.0,24.3864,24.4022,24.3785,24.3785,25452.0
2015-06-08 13:10:00,30.9,30.93,30.9,30.9,40324.0,24.3864,24.4101,24.3864,24.3864,40324.0
2015-06-08 13:20:00,30.9,30.92,30.88,30.88,34372.0,24.3864,24.4022,24.3706,24.3706,34372.0
2015-06-08 13:30:00,30.88,30.88,30.85,30.86,39772.0,24.3706,24.3706,24.3469,24.3548,39772.0
2015-06-08 13:40:00,30.86,30.88,30.86,30.88,33436.0,24.3548,24.3706,24.3548,24.3706,33436.0
2015-06-08 13:50:00,30.86,30.9,30.85,30.88,35496.0,24.3548,24.3864,24.3469,24.3706,35496.0
2015-06-08 14:00:00,30.88,30.88,30.84,30.85,48914.0,24.3706,24.3706,24.339,24.3469,48914.0
2015-06-08 14:10:00,30.85,30.86,30.84,30.86,44310.0,24.3469,24.3548,24.339,24.3548,44310.0
2015-06-08 14:20:00,30.86,30.88,30.85,30.88,43076.0,24.3548,24.3706,24.3469,24.3706,43076.0
2015-06-08 14:30:00,30.88,30.92,30.88,30.9,52002.0,24.3706,24.4022,24.3706,24.3864,52002.0
2015-06-08 14:40:00,30.89,30.9,30.88,30.89,65688.0,24.3785,24.3864,24.3706,24.3785,65688.0
2015-06-08 14:50:00,30.89,30.93,30.89,30.93,63956.0,24.3785,24.4101,24.3785,24.4101,63956.0
2015-06-08 15:00:00,30.93,30.93,30.89,30.89,53702.0,24.4101,24.4101,24.3785,24.3785,53702.0
2015-06-08 15:10:00,30.89,30.9,30.86,30.86,77846.0,24.3785,24.3864,24.3548,24.3548,77846.0
2015-06-08 15:20:00,30.86,30.88,30.85,30.86,97594.0,24.3548,24.3706,24.3469,24.3548,97594.0
2015-06-08 15:30:00,30.86,30.9,30.85,30.89,191842.0,24.3548,24.3864,24.3469,24.3785,191842.0
2015-06-08 15:40:00,30.89,30.9,30.86,30.86,161178.0,24.3785,24.3864,24.3548,24.3548,161178.0
2015-06-08 15:50:00,30.86,30.86,30.8,30.8,380764.0,24.3548,24.3548,24.3075,24.3075,380764.0
2015-06-09 09:30:00,30.8,30.9,30.75,30.83,118870.0,24.3075,24.3864,24.268,24.3311,118870.0
2015-06-09 09:40:00,30.82,30.83,30.68,30.7,87680.0,24.3233,24.3311,24.2128,24.2285,87680.0
2015-06-09 09:50:00,30.7,30.74,30.66,30.72,62854.0,24.2285,24.2601,24.197,24.2443,62854.0
2015-06-09 10:00:00,30.71,30.81,30.7,30.81,54692.0,24.2364,24.3154,24.2285,24.3154,54692.0
2015-06-09 10:10:00,30.81,30.83,30.75,30.75,90180.0,24.3154,24.3311,24.268,24.268,90180.0
2015-06-09 10:20:00,30.75,30.79,30.71,30.72,74460.0,24.268,24.2996,24.2364,24.2443,74460.0
2015-06-09 10:30:00,30.72,30.77,30.67,30.77,53260.0,24.2443,24.2838,24.2049,24.2838,53260.0
2015-06-09 10:40:00,30.76,30.82,30.76,30.79,50878.0,24.2759,24.3233,24.2759,24.2996,50878.0
2015-06-09 10:50:00,30.8,30.85,30.8,30.84,68666.0,24.3075,24.3469,24.3075,24.339,68666.0
2015-06-09 11:00:00,30.84,30.86,30.82,30.83,50596.0,24.339,24.3548,24.3233,24.3311,50596.0
2015-06-09 11:10:00,30.83,30.87,30.81,30.83,58222.0,24.3311,24.3627,24.3154,24.3311,58222.0
2015-06-09 11:20:00,30.83,30.84,30.81,30.82,69122.0,24.3311,24.339,24.3154,24.3233,69122.0
2015-06-09 11:30:00,30.82,30.88,30.82,30.85,67094.0,24.3233,24.3706,24.3233,24.3469,67094.0
2015-06-09 11:40:00,30.85,30.86,30.79,30.79,114116.0,24.3469,24.3548,24.2996,24.2996,114116.0
2015-06-09 11:50:00,30.79,30.81,30.77,30.81,100656.0,24.2996,24.3154,24.2838,24.3154,100656.0
2015-06-09 12:00:00,30.81,30.82,30.8,30.82,88324.0,24.3154,24.3233,24.3075,24.3233,88324.0
2015-06-09 12:10:00,30.82,30.85,30.81,30.83,39642.0,24.3233,24.3469,24.3154,24.3311,39642.0
2015-06-09 12:20:00,30.83,30.87,30.83,30.85,43088.0,24.3311,24.3627,24.3311,24.3469,43088.0
2015-06-09 12:30:00,30.85,30.88,30.85,30.86,45220.0,24.3469,24.3706,24.3469,24.3548,45220.0
2015-06-09 12:40:00,30.86,30.9,30.86,30.9,53398.0,24.3548,24.3864,24.3548,24.3864,53398.0
2015-06-09 12:50:00,30.9,30.92,30.88,30.9,31730.0,24.3864,24.4022,24.3706,24.3864,31730.0
2015-06-09 13:00:00,30.9,30.95,30.89,30.91,41798.0,24.3864,24.4259,24.3785,24.3943,41798.0
2015-06-09 13:10:00,30.91,30.91,30.88,30.9,21072.0,24.3943,24.3943,24.3706,24.3864,21072.0
2015-06-09 13:20:00,30.91,30.92,30.89,30.91,28388.0,24.3943,24.4022,24.3785,24.3943,28388.0
2015-06-09 13:30:00,30.91,30.92,30.88,30.89,42836.0,24.3943,24.4022,24.3706,24.3785,42836.0
2015-06-09 13:40:00,30.89,30.9,30.86,30.89,100152.0,24.3785,24.3864,24.3548,24.3785,100152.0
2015-06-09 13:50:00,30.9,30.91,30.88,30.89,29678.0,24.3864,24.3943,24.3706,24.3785,29678.0
2015-06-09 14:00:00,30.89,30.91,30.88,30.9,29876.0,24.3785,24.3943,24.3706,24.3864,29876.0
2015-06-09 14:10:00,30.9,30.9,30.86,30.88,34824.0,24.3864,24.3864,24.3548,24.3706,34824.0
2015-06-09 14:20:00,30.89,30.89,30.87,30.88,23942.0,24.3785,24.3785,24.3627,24.3706,23942.0
2015-06-09 14:30:00,30.88,30.93,30.87,30.92,53526.0,24.3706,24.4101,24.3627,24.4022,53526.0
2015-06-09 14:40:00,30.92,30.93,30.89,30.9,36888.0,24.4022,24.4101,24.3785,24.3864,36888.0
2015-06-09 14:50:00,30.91,30.92,30.86,30.87,38108.0,24.3943,24.4022,24.3548,24.3627,38108.0
2015-06-09 15:00:00,30.86,30.88,30.84,30.85,53472.0,24.3548,24.3706,24.339,24.3469,53472.0
2015-06-09 15:10:00,30.85,30.86,30.84,30.85,59858.0,24.3469,24.3548,24.339,24.3469,59858.0
2015-06-09 15:20:00,30.85,30.85,30.81,30.83,59476.0,24.3469,24.3469,24.3154,24.3311,59476.0
2015-06-09 15:30:00,30.83,30.86,30.81,30.85,93120.0,24.3311,24.3548,24.3154,24.3469,93120.0
2015-06-09 15:40:00,30.85,30.86,30.81,30.83,79502.0,24.3469,24.3548,24.3154,24.3311,79502.0
2015-06-09 15:50:00,30.83,30.86,30.83,30.83,223664.0,24.3311,24.3548,24.3311,24.3311,223664.0
2015-06-10 09:30:00,30.97,31.25,30.97,31.23,161670.0,24.4416,24.6626,24.4416,24.6468,161670.0
2015-06-10 09:40:00,31.23,31.35,31.22,31.25,136210.0,24.6468,24.7415,24.6389,24.6626,136210.0
2015-06-10 09:50:00,31.25,31.36,31.24,31.26,94320.0,24.6626,24.7494,24.6547,24.6705,94320.0
2015-06-10 10:00:00,31.25,31.31,31.25,31.29,51668.0,24.6626,24.71,24.6626,24.6942,51668.0
2015-06-10 10:10:00,31.28,31.29,31.25,31.25,43042.0,24.6863,24.6942,24.6626,24.6626,43042.0
2015-06-10 10:20:00,31.25,31.31,31.25,31.31,35752.0,24.6626,24.71,24.6626,24.71,35752.0
2015-06-10 10:30:00,31.3,31.31,31.27,31.28,56592.0,24.7021,24.71,24.6784,24.6863,56592.0
2015-06-10 10:40:00,31.27,31.3,31.27,31.29,61918.0,24.6784,24.7021,24.6784,24.6942,61918.0
2015-06-10 10:50:00,31.28,31.33,31.26,31.32,52150.0,24.6863,24.7257,24.6705,24.7179,52150.0
2015-06-10 11:00:00,31.33,31.34,31.28,31.3,33442.0,24.7257,24.7336,24.6863,24.7021,33442.0
2015-06-10 11:10:00,31.31,31.43,31.29,31.36,83484.0,24.71,24.8047,24.6942,24.7494,83484.0
2015-06-10 11:20:00,31.36,31.36,31.31,31.34,45006.0,24.7494,24.7494,24.71,24.7336,45006.0
2015-06-10 11:30:00,31.34,31.36,31.33,31.36,47488.0,24.7336,24.7494,24.7257,24.7494,47488.0
2015-06-10 11:40:00,31.36,31.36,31.33,31.34,30036.0,24.7494,24.7494,24.7257,24.7336,30036.0
2015-06-10 11:50:00,31.34,31.34,31.3,31.3,39194.0,24.7336,24.7336,24.7021,24.7021,39194.0
2015-06-10 12:00:00,31.3,31.35,31.29,31.32,33580.0,24.7021,24.7415,24.6942,24.7179,33580.0
2015-06-10 12:10:00,31.32,31.35,31.32,31.33,34990.0,24.7179,24.7415,24.7179,24.7257,34990.0
2015-06-10 12:20:00,31.34,31.37,31.34,31.36,38678.0,24.7336,24.7573,24.7336,24.7494,38678.0
2015-06-10 12:30:00,31.36,31.36,31.34,31.34,38626.0,24.7494,24.7494,24.7336,24.7336,38626.0
2015-06-10 12:40:00,31.34,31.35,31.32,31.34,35150.0,24.7336,24.7415,24.7179,24.7336,35150.0
2015-06-10 12:50:00,31.34,31.35,31.32,31.33,43592.0,24.7336,24.7415,24.7179,24.7257,43592.0
2015-06-10 13:00:00,31.33,31.36,31.31,31.31,25120.0,24.7257,24.7494,24.71,24.71,25120.0
2015-06-10 13:10:00,31.32,31.32,31.25,31.25,42336.0,24.7179,24.7179,24.6626,24.6626,42336.0
2015-06-10 13:20:00,31.25,31.29,31.24,31.28,53156.0,24.6626,24.6942,24.6547,24.6863,53156.0
2015-06-10 13:30:00,31.27,31.28,31.25,31.27,42642.0,24.6784,24.6863,24.6626,24.6784,42642.0
2015-06-10 13:40:00,31.26,31.26,31.23,31.24,32420.0,24.6705,24.6705,24.6468,24.6547,32420.0
2015-06-10 13:50:00,31.24,31.25,31.23,31.25,33466.0,24.6547,24.6626,24.6468,24.6626,33466.0
2015-06-10 14:00:00,31.25,31.27,31.25,31.25,47810.0,24.6626,24.6784,24.6626,24.6626,47810.0
2015-06-10 14:10:00,31.25,31.27,31.25,31.26,36172.0,24.6626,24.6784,24.6626,24.6705,36172.0
2015-06-10 14:20:00,31.25,31.28,31.25,31.27,42476.0,24.6626,24.6863,24.6626,24.6784,42476.0
2015-06-10 14:30:00,31.26,31.27,31.25,31.25,42902.0,24.6705,24.6784,24.6626,24.6626,42902.0
2015-06-10 14:40:00,31.25,31.25,31.24,31.25,41596.0,24.6626,24.6626,24.6547,24.6626,41596.0
2015-06-10 14:50:00,31.25,31.26,31.25,31.26,50488.0,24.6626,24.6705,24.6626,24.6705,50488.0
2015-06-10 15:00:00,31.27,31.27,31.23,31.23,51202.0,24.6784,24.6784,24.6468,24.6468,51202.0
2015-06-10 15:10:00,31.23,31.24,31.2,31.24,73004.0,24.6468,24.6547,24.6232,24.6547,73004.0
2015-06-10 15:20:00,31.24,31.26,31.23,31.26,52536.0,24.6547,24.6705,24.6468,24.6705,52536.0
2015-06-10 15:30:00,31.26,31.28,31.25,31.28,73744.0,24.6705,24.6863,24.6626,24.6863,73744.0
2015-06-10 15:40:00,31.27,31.28,31.25,31.27,140604.0,24.6784,24.6863,24.6626,24.6784,140604.0
2015-06-10 15:50:00,31.27,31.28,31.25,31.25,270568.0,24.6784,24.6863,24.6626,24.6626,270568.0
2015-06-11 09:30:00,31.32,31.42,31.25,31.38,86374.0,24.7179,24.7968,24.6626,24.7652,86374.0
2015-06-11 09:40:00,31.38,31.45,31.31,31.43,34904.0,24.7652,24.8205,24.71,24.8047,34904.0
2015-06-11 09:50:00,31.45,31.49,31.44,31.47,102036.0,24.8205,24.852,24.8126,24.8362,102036.0
2015-06-11 10:00:00,31.48,31.5,31.41,31.42,62102.0,24.8441,24.8599,24.7889,24.7968,62102.0
2015-06-11 10:10:00,31.41,31.45,31.41,31.45,31606.0,24.7889,24.8205,24.7889,24.8205,31606.0
2015-06-11 10:20:00,31.46,31.47,31.42,31.44,51270.0,24.8283,24.8362,24.7968,24.8126,51270.0
2015-06-11 10:30:00,31.44,31.45,31.35,31.36,115428.0,24.8126,24.8205,24.7415,24.7494,115428.0
2015-06-11 10:40:00,31.36,31.41,31.36,31.41,48370.0,24.7494,24.7889,24.7494,24.7889,48370.0
2015-06-11 10:50:00,31.41,31.41,31.36,31.36,51606.0,24.7889,24.7889,24.7494,24.7494,51606.0
2015-06-11 11:00:00,31.35,31.42,31.34,31.42,48052.0,24.7415,24.7968,24.7336,24.7968,48052.0
2015-06-11 11:10:00,31.42,31.44,31.41,31.42,47308.0,24.7968,24.8126,24.7889,24.7968,47308.0
2015-06-11 11:20:00,31.41,31.42,31.39,31.4,62636.0,24.7889,24.7968,24.7731,24.781,62636.0
2015-06-11 11:30:00,31.4,31.45,31.39,31.45,46700.0,24.781,24.8205,24.7731,24.8205,46700.0
2015-06-11 11:40:00,31.45,31.46,31.42,31.45,46192.0,24.8205,24.8283,24.7968,24.8205,46192.0
2015-06-11 11:50:00,31.44,31.46,31.43,31.45,48836.0,24.8126,24.8283,24.8047,24.8205,48836.0
2015-06-11 12:00:00,31.45,31.48,31.45,31.47,40270.0,24.8205,24.8441,24.8205,24.8362,40270.0
2015-06-11 12:10:00,31.48,31.5,31.47,31.5,85148.0,24.8441,24.8599,24.8362,24.8599,85148.0
2015-06-11 12:20:00,31.5,31.52,31.49,31.51,58510.0,24.8599,24.8757,24.852,24.8678,58510.0
2015-06-11 12:30:00,31.51,31.52,31.48,31.5,35292.0,24.8678,24.8757,24.8441,24.8599,35292.0
2015-06-11 12:40:00,31.5,31.53,31.49,31.5,44762.0,24.8599,24.8836,24.852,24.8599,44762.0
2015-06-11 12:50:00,31.5,31.52,31.5,31.52,29538.0,24.8599,24.8757,24.8599,24.8757,29538.0
2015-06-11 13:00:00,31.52,31.52,31.49,31.49,36662.0,24.8757,24.8757,24.852,24.852,36662.0
2015-06-11 13:10:00,31.49,31.51,31.48,31.51,30402.0,24.852,24.8678,24.8441,24.8678,30402.0
2015-06-11 13:20:00,31.52,31.53,31.5,31.52,27112.0,24.8757,24.8836,24.8599,24.8757,27112.0
2015-06-11 13:30:00,31.52,31.53,31.5,31.5,30038.0,24.8757,24.8836,24.8599,24.8599,30038.0
2015-06-11 13:40:00,31.5,31.54,31.5,31.54,56176.0,24.8599,24.8915,24.8599,24.8915,56176.0
2015-06-11 13:50:00,31.54,31.54,31.51,31.53,44158.0,24.8915,24.8915,24.8678,24.8836,44158.0
2015-06-11 14:00:00,31.53,31.56,31.53,31.56,54016.0,24.8836,24.9073,24.8836,24.9073,54016.0
2015-06-11 14:10:00,31.57,31.57,31.55,31.55,42510.0,24.9152,24.9152,24.8994,24.8994,42510.0
2015-06-11 14:20:00,31.55,31.57,31.55,31.57,48078.0,24.8994,24.9152,24.8994,24.9152,48078.0
2015-06-11 14:30:00,31.57,31.57,31.52,31.53,59940.0,24.9152,24.9152,24.8757,24.8836,59940.0
2015-06-11 14:40:00,31.53,31.54,31.51,31.51,40314.0,24.8836,24.8915,24.8678,24.8678,40314.0
2015-06-11 14:50:00,31.51,31.52,31.49,31.5,51224.0,24.8678,24.8757,24.852,24.8599,51224.0
2015-06-11 15:00:00,31.5,31.5,31.48,31.5,42434.0,24.8599,24.8599,24.8441,24.8599,42434.0
2015-06-11 15:10:00,31.5,31.52,31.49,31.52,76000.0,24.8599,24.8757,24.852,24.8757,76000.0
2015-06-11 15:20:00,31.52,31.52,31.5,31.51,63020.0,24.8757,24.8757,24.8599,24.8678,63020.0
2015-06-11 15:30:00,31.5,31.52,31.48,31.49,106564.0,24.8599,24.8757,24.8441,24.852,106564.0
2015-06-11 15:40:00,31.49,31.5,31.47,31.48,129414.0,24.852,24.8599,24.8362,24.8441,129414.0
2015-06-11 15:50:00,31.48,31.5,31.48,31.5,494746.0,24.8441,24.8599,24.8441,24.8599,494746.0
2015-06-12 09:30:00,31.13,31.39,31.1,31.25,328942.0,24.5679,24.7731,24.5442,24.6626,328942.0
2015-06-12 09:40:00,31.25,31.33,31.25,31.32,62644.0,24.6626,24.7257,24.6626,24.7179,62644.0
2015-06-12 09:50:00,31.31,31.38,31.3,31.36,38058.0,24.71,24.7652,24.7021,24.7494,38058.0
2015-06-12 10:00:00,31.37,31.42,31.36,31.42,45366.0,24.7573,24.7968,24.7494,24.7968,45366.0
2015-06-12 10:10:00,31.42,31.43,31.36,31.41,68242.0,24.7968,24.8047,24.7494,24.7889,68242.0
2015-06-12 10:20:00,31.41,31.45,31.39,31.43,61832.0,24.7889,24.8205,24.7731,24.8047,61832.0
2015-06-12 10:30:00,31.42,31.43,31.35,31.37,68960.0,24.7968,24.8047,24.7415,24.7573,68960.0
2015-06-12 10:40:00,31.36,31.36,31.29,31.3,36904.0,24.7494,24.7494,24.6942,24.7021,36904.0
2015-06-12 10:50:00,31.3,31.31,31.27,31.27,42344.0,24.7021,24.71,24.6784,24.6784,42344.0
2015-06-12 11:00:00,31.27,31.32,31.25,31.32,30508.0,24.6784,24.7179,24.6626,24.7179,30508.0
2015-06-12 11:10:00,31.32,31.36,31.28,31.36,70900.0,24.7179,24.7494,24.6863,24.7494,70900.0
2015-06-12 11:20:00,31.36,31.38,31.34,31.35,96358.0,24.7494,24.7652,24.7336,24.7415,96358.0
2015-06-12 11:30:00,31.35,31.37,31.32,31.33,54918.0,24.7415,24.7573,24.7179,24.7257,54918.0
2015-06-12 11:40:00,31.33,31.33,31.28,31.28,63904.0,24.7257,24.7257,24.6863,24.6863,63904.0
2015-06-12 11:50:00,31.29,31.32,31.28,31.29,38338.0,24.6942,24.7179,24.6863,24.6942,38338.0
2015-06-12 12:00:00,31.29,31.31,31.27,31.27,38042.0,24.6942,24.71,24.6784,24.6784,38042.0
2015-06-12 12:10:00,31.27,31.31,31.25,31.3,38792.0,24.6784,24.71,24.6626,24.7021,38792.0
2015-06-12 12:20:00,31.3,31.32,31.29,31.31,30544.0,24.7021,24.7179,24.6942,24.71,30544.0
2015-06-12 12:30:00,31.31,31.31,31.28,31.28,35036.0,24.71,24.71,24.6863,24.6863,35036.0
2015-06-12 12:40:00,31.28,31.31,31.27,31.29,58306.0,24.6863,24.71,24.6784,24.6942,58306.0
2015-06-12 12:50:00,31.29,31.3,31.25,31.26,27848.0,24.6942,24.7021,24.6626,24.6705,27848.0
2015-06-12 13:00:00,31.26,31.31,31.26,31.31,40866.0,24.6705,24.71,24.6705,24.71,40866.0
2015-06-12 13:10:00,31.31,31.31,31.3,31.31,29098.0,24.71,24.71,24.7021,24.71,29098.0
2015-06-12 13:20:00,31.31,31.32,31.29,31.32,59822.0,24.71,24.7179,24.6942,24.7179,59822.0
2015-06-12 13:30:00,31.32,31.36,31.3,31.34,83188.0,24.7179,24.7494,24.7021,24.7336,83188.0
2015-06-12 13:40:00,31.34,31.34,31.3,31.3,39486.0,24.7336,24.7336,24.7021,24.7021,39486.0
2015-06-12 13:50:00,31.3,31.34,31.3,31.33,25868.0,24.7021,24.7336,24.7021,24.7257,25868.0
2015-06-12 14:00:00,31.33,31.34,31.3,31.3,27176.0,24.7257,24.7336,24.7021,24.7021,27176.0
2015-06-12 14:10:00,31.3,31.31,31.28,31.29,47956.0,24.7021,24.71,24.6863,24.6942,47956.0
2015-06-12 14:20:00,31.3,31.32,31.3,31.32,48408.0,24.7021,24.7179,24.7021,24.7179,48408.0
2015-06-12 14:30:00,31.32,31.32,31.28,31.28,70830.0,24.7179,24.7179,24.6863,24.6863,70830.0
2015-06-12 14:40:00,31.28,31.31,31.28,31.31,60890.0,24.6863,24.71,24.6863,24.71,60890.0
2015-06-12 14:50:00,31.31,31.31,31.25,31.25,78980.0,24.71,24.71,24.6626,24.6626,78980.0
2015-06-12 15:00:00,31.25,31.3,31.25,31.29,82806.0,24.6626,24.7021,24.6626,24.6942,82806.0
2015-06-12 15:10:00,31.29,31.29,31.26,31.26,99124.0,24.6942,24.6942,24.6705,24.6705,99124.0
2015-06-12 15:20:00,31.27,31.33,31.26,31.33,95930.0,24.6784,24.7257,24.6705,24.7257,95930.0
2015-06-12 15:30:00,31.32,31.34,31.29,31.3,104420.0,24.7179,24.7336,24.6942,24.7021,104420.0
2015-06-12 15:40:00,31.29,31.31,31.28,31.31,125656.0,24.6942,24.71,24.6863,24.71,125656.0
2015-06-12 15:50:00,31.31,31.31,31.29,31.29,325152.0,24.71,24.71,24.6942,24.6942,325152.0
2015-06-15 09:30:00,31.02,31.11,30.93,31.09,121914.0,24.4811,24.5521,24.4101,24.5363,121914.0
2015-06-15 09:40:00,31.1,31.1,31.05,31.06,86570.0,24.5442,24.5442,24.5048,24.5127,86570.0
2015-06-15 09:50:00,31.06,31.07,31.0,31.04,34948.0,24.5127,24.5206,24.4653,24.4969,34948.0
2015-06-15 10:00:00,31.04,31.07,31.03,31.04,33902.0,24.4969,24.5206,24.489,24.4969,33902.0
2015-06-15 10:10:00,31.04,31.07,31.0,31.0,61882.0,24.4969,24.5206,24.4653,24.4653,61882.0
2015-06-15 10:20:00,31.0,31.06,31.0,31.04,48876.0,24.4653,24.5127,24.4653,24.4969,48876.0
2015-06-15 10:30:00,31.03,31.07,31.0,31.06,24566.0,24.489,24.5206,24.4653,24.5127,24566.0
2015-06-15 10:40:00,31.05,31.07,31.02,31.04,45974.0,24.5048,24.5206,24.4811,24.4969,45974.0
2015-06-15 10:50:00,31.04,31.06,31.03,31.06,30000.0,24.4969,24.5127,24.489,24.5127,30000.0
2015-06-15 11:00:00,31.06,31.11,31.06,31.08,65130.0,24.5127,24.5521,24.5127,24.5284,65130.0
2015-06-15 11:10:00,31.09,31.13,31.09,31.1,32402.0,24.5363,24.5679,24.5363,24.5442,32402.0
2015-06-15 11:20:00,31.1,31.11,31.05,31.06,44750.0,24.5442,24.5521,24.5048,24.5127,44750.0
2015-06-15 11:30:00,31.07,31.15,31.07,31.13,133064.0,24.5206,24.5837,24.5206,24.5679,133064.0
2015-06-15 11:40:00,31.13,31.18,31.13,31.16,49392.0,24.5679,24.6074,24.5679,24.5916,49392.0
2015-06-15 11:50:00,31.16,31.18,31.13,31.15,50694.0,24.5916,24.6074,24.5679,24.5837,50694.0
2015-06-15 12:00:00,31.14,31.17,31.14,31.15,32042.0,24.5758,24.5995,24.5758,24.5837,32042.0
2015-06-15 12:10:00,31.14,31.15,31.12,31.14,29718.0,24.5758,24.5837,24.56,24.5758,29718.0
2015-06-15 12:20:00,31.14,31.15,31.1,31.11,28362.0,24.5758,24.5837,24.5442,24.5521,28362.0
2015-06-15 12:30:00,31.12,31.14,31.1,31.1,25202.0,24.56,24.5758,24.5442,24.5442,25202.0
2015-06-15 12:40:00,31.1,31.14,31.09,31.11,39382.0,24.5442,24.5758,24.5363,24.5521,39382.0
2015-06-15 12:50:00,31.13,31.13,31.11,31.13,26748.0,24.5679,24.5679,24.5521,24.5679,26748.0
2015-06-15 13:00:00,31.13,31.14,31.12,31.13,28058.0,24.5679,24.5758,24.56,24.5679,28058.0
2015-06-15 13:10:00,31.13,31.13,31.11,31.11,23318.0,24.5679,24.5679,24.5521,24.5521,23318.0
2015-06-15 13:20:00,31.11,31.11,31.08,31.11,25974.0,24.5521,24.5521,24.5284,24.5521,25974.0
2015-06-15 13:30:00,31.11,31.11,31.07,31.09,31018.0,24.5521,24.5521,24.5206,24.5363,31018.0
2015-06-15 13:40:00,31.09,31.1,31.06,31.09,70586.0,24.5363,24.5442,24.5127,24.5363,70586.0
2015-06-15 13:50:00,31.09,31.15,31.06,31.1,117092.0,24.5363,24.5837,24.5127,24.5442,117092.0
2015-06-15 14:00:00,31.1,31.12,31.08,31.11,52110.0,24.5442,24.56,24.5284,24.5521,52110.0
2015-06-15 14:10:00,31.11,31.15,31.11,31.14,54838.0,24.5521,24.5837,24.5521,24.5758,54838.0
2015-06-15 14:20:00,31.14,31.14,31.1,31.12,33710.0,24.5758,24.5758,24.5442,24.56,33710.0
2015-06-15 14:30:00,31.13,31.13,31.06,31.1,50890.0,24.5679,24.5679,24.5127,24.5442,50890.0
2015-06-15 14:40:00,31.1,31.14,31.08,31.12,58884.0,24.5442,24.5758,24.5284,24.56,58884.0
2015-06-15 14:50:00,31.11,31.12,31.06,31.08,63636.0,24.5521,24.56,24.5127,24.5284,63636.0
2015-06-15 15:00:00,31.08,31.09,31.03,31.04,76914.0,24.5284,24.5363,24.489,24.4969,76914.0
2015-06-15 15:10:00,31.04,31.07,31.02,31.07,76598.0,24.4969,24.5206,24.4811,24.5206,76598.0
2015-06-15 15:20:00,31.06,31.09,31.06,31.08,108184.0,24.5127,24.5363,24.5127,24.5284,108184.0
2015-06-15 15:30:00,31.08,31.09,31.05,31.05,113988.0,24.5284,24.5363,24.5048,24.5048,113988.0
2015-06-15 15:40:00,31.05,31.08,31.03,31.03,174558.0,24.5048,24.5284,24.489,24.489,174558.0
2015-06-15 15:50:00,31.03,31.04,31.0,31.03,414730.0,24.489,24.4969,24.4653,24.489,414730.0
2015-06-16 09:30:00,30.97,31.26,30.93,31.24,175768.0,24.4416,24.6705,24.4101,24.6547,175768.0
2015-06-16 09:40:00,31.24,31.27,31.18,31.24,140866.0,24.6547,24.6784,24.6074,24.6547,140866.0
2015-06-16 09:50:00,31.23,31.26,31.21,31.23,97530.0,24.6468,24.6705,24.631,24.6468,97530.0
2015-06-16 10:00:00,31.23,31.23,31.19,31.19,77866.0,24.6468,24.6468,24.6153,24.6153,77866.0
2015-06-16 10:10:00,31.18,31.18,31.09,31.14,101956.0,24.6074,24.6074,24.5363,24.5758,101956.0
2015-06-16 10:20:00,31.13,31.2,31.13,31.18,51510.0,24.5679,24.6232,24.5679,24.6074,51510.0
2015-06-16 10:30:00,31.17,31.18,31.13,31.15,52576.0,24.5995,24.6074,24.5679,24.5837,52576.0
2015-06-16 10:40:00,31.15,31.21,31.14,31.18,46406.0,24.5837,24.631,24.5758,24.6074,46406.0
2015-06-16 10:50:00,31.17,31.18,31.11,31.15,73606.0,24.5995,24.6074,24.5521,24.5837,73606.0
2015-06-16 11:00:00,31.15,31.2,31.13,31.2,131292.0,24.5837,24.6232,24.5679,24.6232,131292.0
2015-06-16 11:10:00,31.2,31.26,31.19,31.22,74814.0,24.6232,24.6705,24.6153,24.6389,74814.0
2015-06-16 11:20:00,31.22,31.23,31.18,31.22,62986.0,24.6389,24.6468,24.6074,24.6389,62986.0
2015-06-16 11:30:00,31.22,31.25,31.22,31.23,55922.0,24.6389,24.6626,24.6389,24.6468,55922.0
2015-06-16 11:40:00,31.23,31.23,31.2,31.21,30072.0,24.6468,24.6468,24.6232,24.631,30072.0
2015-06-16 11:50:00,31.22,31.22,31.19,31.21,26820.0,24.6389,24.6389,24.6153,24.631,26820.0
2015-06-16 12:00:00,31.22,31.22,31.19,31.2,18948.0,24.6389,24.6389,24.6153,24.6232,18948.0
2015-06-16 12:10:00,31.2,31.21,31.19,31.21,29690.0,24.6232,24.631,24.6153,24.631,29690.0
2015-06-16 12:20:00,31.21,31.21,31.2,31.2,29302.0,24.631,24.631,24.6232,24.6232,29302.0
2015-06-16 12:30:00,31.21,31.23,31.2,31.21,30302.0,24.631,24.6468,24.6232,24.631,30302.0
2015-06-16 12:40:00,31.21,31.22,31.2,31.2,30050.0,24.631,24.6389,24.6232,24.6232,30050.0
2015-06-16 12:50:00,31.2,31.23,31.2,31.22,20758.0,24.6232,24.6468,24.6232,24.6389,20758.0
2015-06-16 13:00:00,31.22,31.23,31.18,31.19,31790.0,24.6389,24.6468,24.6074,24.6153,31790.0
2015-06-16 13:10:00,31.19,31.21,31.18,31.2,49990.0,24.6153,24.631,24.6074,24.6232,49990.0
2015-06-16 13:20:00,31.2,31.25,31.2,31.25,105654.0,24.6232,24.6626,24.6232,24.6626,105654.0
2015-06-16 13:30:00,31.25,31.3,31.25,31.29,25124.0,24.6626,24.7021,24.6626,24.6942,25124.0
2015-06-16 13:40:00,31.29,31.3,31.25,31.28,76440.0,24.6942,24.7021,24.6626,24.6863,76440.0
2015-06-16 13:50:00,31.28,31.3,31.25,31.28,20382.0,24.6863,24.7021,24.6626,24.6863,20382.0
2015-06-16 14:00:00,31.28,31.33,31.28,31.31,68474.0,24.6863,24.7257,24.6863,24.71,68474.0
2015-06-16 14:10:00,31.31,31.32,31.3,31.31,93416.0,24.71,24.7179,24.7021,24.71,93416.0
2015-06-16 14:20:00,31.32,31.32,31.29,31.3,23478.0,24.7179,24.7179,24.6942,24.7021,23478.0
2015-06-16 14:30:00,31.3,31.31,31.26,31.27,47778.0,24.7021,24.71,24.6705,24.6784,47778.0
2015-06-16 14:40:00,31.27,31.28,31.24,31.26,55214.0,24.6784,24.6863,24.6547,24.6705,55214.0
2015-06-16 14:50:00,31.26,31.27,31.24,31.25,45378.0,24.6705,24.6784,24.6547,24.6626,45378.0
2015-06-16 15:00:00,31.25,31.26,31.24,31.25,50084.0,24.6626,24.6705,24.6547,24.6626,50084.0
2015-06-16 15:10:00,31.25,31.27,31.23,31.25,67640.0,24.6626,24.6784,24.6468,24.6626,67640.0
2015-06-16 15:20:00,31.24,31.25,31.2,31.22,445044.0,24.6547,24.6626,24.6232,24.6389,445044.0
2015-06-16 15:30:00,31.23,31.26,31.22,31.25,65550.0,24.6468,24.6705,24.6389,24.6626,65550.0
2015-06-16 15:40:00,31.25,31.27,31.24,31.25,204344.0,24.6626,24.6784,24.6547,24.6626,204344.0
2015-06-16 15:50:00,31.25,31.25,31.2,31.23,263484.0,24.6626,24.6626,24.6232,24.6468,263484.0
2015-06-17 09:30:00,31.33,31.45,31.18,31.43,170188.0,24.7257,24.8205,24.6074,24.8047,170188.0
2015-06-17 09:40:00,31.43,31.46,31.41,31.45,79368.0,24.8047,24.8283,24.7889,24.8205,79368.0
2015-06-17 09:50:00,31.46,31.47,31.42,31.44,133646.0,24.8283,24.8362,24.7968,24.8126,133646.0
2015-06-17 10:00:00,31.45,31.45,31.38,31.43,102554.0,24.8205,24.8205,24.7652,24.8047,102554.0
2015-06-17 10:10:00,31.43,31.45,31.37,31.39,102688.0,24.8047,24.8205,24.7573,24.7731,102688.0
2015-06-17 10:20:00,31.39,31.45,31.36,31.45,65880.0,24.7731,24.8205,24.7494,24.8205,65880.0
2015-06-17 10:30:00,31.45,31.46,31.43,31.44,53758.0,24.8205,24.8283,24.8047,24.8126,53758.0
2015-06-17 10:40:00,31.44,31.46,31.41,31.44,50542.0,24.8126,24.8283,24.7889,24.8126,50542.0
2015-06-17 10:50:00,31.45,31.5,31.43,31.5,84318.0,24.8205,24.8599,24.8047,24.8599,84318.0
2015-06-17 11:00:00,31.5,31.5,31.48,31.49,42046.0,24.8599,24.8599,24.8441,24.852,42046.0
2015-06-17 11:10:00,31.5,31.5,31.45,31.45,54574.0,24.8599,24.8599,24.8205,24.8205,54574.0
2015-06-17 11:20:00,31.45,31.46,31.4,31.41,45162.0,24.8205,24.8283,24.781,24.7889,45162.0
2015-06-17 11:30:00,31.4,31.41,31.34,31.34,34028.0,24.781,24.7889,24.7336,24.7336,34028.0
2015-06-17 11:40:00,31.34,31.34,31.3,31.33,40478.0,24.7336,24.7336,24.7021,24.7257,40478.0
2015-06-17 11:50:00,31.33,31.34,31.32,31.34,28692.0,24.7257,24.7336,24.7179,24.7336,28692.0
2015-06-17 12:00:00,31.33,31.33,31.27,31.32,44006.0,24.7257,24.7257,24.6784,24.7179,44006.0
2015-06-17 12:10:00,31.33,31.33,31.27,31.28,35492.0,24.7257,24.7257,24.6784,24.6863,35492.0
2015-06-17 12:20:00,31.28,31.32,31.27,31.31,36526.0,24.6863,24.7179,24.6784,24.71,36526.0
2015-06-17 12:30:00,31.31,31.35,31.3,31.32,89190.0,24.71,24.7415,24.7021,24.7179,89190.0
2015-06-17 12:40:00,31.32,31.32,31.26,31.28,43736.0,24.7179,24.7179,24.6705,24.6863,43736.0
2015-06-17 12:50:00,31.28,31.29,31.24,31.28,36166.0,24.6863,24.6942,24.6547,24.6863,36166.0
2015-06-17 13:00:00,31.27,31.27,31.24,31.25,28624.0,24.6784,24.6784,24.6547,24.6626,28624.0
2015-06-17 13:10:00,31.25,31.28,31.25,31.25,26490.0,24.6626,24.6863,24.6626,24.6626,26490.0
2015-06-17 13:20:00,31.25,31.27,31.24,31.26,33914.0,24.6626,24.6784,24.6547,24.6705,33914.0
2015-06-17 13:30:00,31.26,31.32,31.25,31.32,79012.0,24.6705,24.7179,24.6626,24.7179,79012.0
2015-06-17 13:40:00,31.32,31.32,31.28,31.29,34494.0,24.7179,24.7179,24.6863,24.6942,34494.0
2015-06-17 13:50:00,31.29,31.34,31.28,31.32,36866.0,24.6942,24.7336,24.6863,24.7179,36866.0
2015-06-17 14:00:00,31.32,31.47,31.23,31.43,160298.0,24.7179,24.8362,24.6468,24.8047,160298.0
2015-06-17 14:10:00,31.43,31.43,31.3,31.3,102452.0,24.8047,24.8047,24.7021,24.7021,102452.0
2015-06-17 14:20:00,31.3,31.31,31.23,31.24,135888.0,24.7021,24.71,24.6468,24.6547,135888.0
2015-06-17 14:30:00,31.24,31.36,31.23,31.36,117454.0,24.6547,24.7494,24.6468,24.7494,117454.0
2015-06-17 14:40:00,31.36,31.42,31.35,31.37,85538.0,24.7494,24.7968,24.7415,24.7573,85538.0
2015-06-17 14:50:00,31.38,31.39,31.31,31.31,41362.0,24.7652,24.7731,24.71,24.71,41362.0
2015-06-17 15:00:00,31.32,31.33,31.25,31.25,61698.0,24.7179,24.7257,24.6626,24.6626,61698.0
2015-06-17 15:10:00,31.25,31.3,31.24,31.28,82166.0,24.6626,24.7021,24.6547,24.6863,82166.0
2015-06-17 15:20:00,31.28,31.31,31.27,31.31,108314.0,24.6863,24.71,24.6784,24.71,108314.0
2015-06-17 15:30:00,31.31,31.32,31.26,31.27,189096.0,24.71,24.7179,24.6705,24.6784,189096.0
2015-06-17 15:40:00,31.27,31.28,31.21,31.25,117936.0,24.6784,24.6863,24.631,24.6626,117936.0
2015-06-17 15:50:00,31.25,31.26,31.22,31.24,184386.0,24.6626,24.6705,24.6389,24.6547,184386.0
2015-06-18 09:30:00,31.3,31.45,31.3,31.35,165644.0,24.7021,24.8205,24.7021,24.7415,165644.0
2015-06-18 09:40:00,31.33,31.41,31.32,31.39,60032.0,24.7257,24.7889,24.7179,24.7731,60032.0
2015-06-18 09:50:00,31.4,31.43,31.38,31.42,63570.0,24.781,24.8047,24.7652,24.7968,63570.0
2015-06-18 10:00:00,31.43,31.49,31.42,31.48,46186.0,24.8047,24.852,24.7968,24.8441,46186.0
2015-06-18 10:10:00,31.48,31.5,31.46,31.49,35046.0,24.8441,24.8599,24.8283,24.852,35046.0
2015-06-18 10:20:00,31.5,31.52,31.48,31.5,44130.0,24.8599,24.8757,24.8441,24.8599,44130.0
2015-06-18 10:30:00,31.5,31.51,31.46,31.5,70308.0,24.8599,24.8678,24.8283,24.8599,70308.0
2015-06-18 10:40:00,31.5,31.55,31.47,31.54,32484.0,24.8599,24.8994,24.8362,24.8915,32484.0
2015-06-18 10:50:00,31.54,31.56,31.48,31.5,47072.0,24.8915,24.9073,24.8441,24.8599,47072.0
2015-06-18 11:00:00,31.49,31.54,31.49,31.53,67890.0,24.852,24.8915,24.852,24.8836,67890.0
2015-06-18 11:10:00,31.53,31.53,31.51,31.53,53996.0,24.8836,24.8836,24.8678,24.8836,53996.0
2015-06-18 11:20:00,31.52,31.53,31.51,31.53,63818.0,24.8757,24.8836,24.8678,24.8836,63818.0
2015-06-18 11:30:00,31.53,31.55,31.52,31.55,50336.0,24.8836,24.8994,24.8757,24.8994,50336.0
2015-06-18 11:40:00,31.55,31.56,31.52,31.55,59454.0,24.8994,24.9073,24.8757,24.8994,59454.0
2015-06-18 11:50:00,31.54,31.56,31.53,31.56,46610.0,24.8915,24.9073,24.8836,24.9073,46610.0
2015-06-18 12:00:00,31.56,31.56,31.54,31.55,93736.0,24.9073,24.9073,24.8915,24.8994,93736.0
2015-06-18 12:10:00,31.55,31.55,31.53,31.55,48342.0,24.8994,24.8994,24.8836,24.8994,48342.0
2015-06-18 12:20:00,31.55,31.6,31.55,31.58,80362.0,24.8994,24.9388,24.8994,24.923,80362.0
2015-06-18 12:30:00,31.58,31.64,31.58,31.6,52042.0,24.923,24.9704,24.923,24.9388,52042.0
2015-06-18 12:40:00,31.61,31.61,31.58,31.58,26602.0,24.9467,24.9467,24.923,24.923,26602.0
2015-06-18 12:50:00,31.58,31.58,31.54,31.56,88746.0,24.923,24.923,24.8915,24.9073,88746.0
2015-06-18 13:00:00,31.55,31.58,31.53,31.54,49550.0,24.8994,24.923,24.8836,24.8915,49550.0
2015-06-18 13:10:00,31.54,31.57,31.54,31.55,74166.0,24.8915,24.9152,24.8915,24.8994,74166.0
2015-06-18 13:20:00,31.55,31.56,31.52,31.56,125664.0,24.8994,24.9073,24.8757,24.9073,125664.0
2015-06-18 13:30:00,31.56,31.57,31.55,31.56,52884.0,24.9073,24.9152,24.8994,24.9073,52884.0
2015-06-18 13:40:00,31.56,31.59,31.56,31.58,59832.0,24.9073,24.9309,24.9073,24.923,59832.0
2015-06-18 13:50:00,31.57,31.58,31.57,31.57,43124.0,24.9152,24.923,24.9152,24.9152,43124.0
2015-06-18 14:00:00,31.57,31.6,31.56,31.6,37676.0,24.9152,24.9388,24.9073,24.9388,37676.0
2015-06-18 14:10:00,31.6,31.6,31.58,31.59,32904.0,24.9388,24.9388,24.923,24.9309,32904.0
2015-06-18 14:20:00,31.59,31.62,31.57,31.57,64848.0,24.9309,24.9546,24.9152,24.9152,64848.0
2015-06-18 14:30:00,31.57,31.59,31.57,31.59,50454.0,24.9152,24.9309,24.9152,24.9309,50454.0
2015-06-18 14:40:00,31.59,31.6,31.57,31.58,42630.0,24.9309,24.9388,24.9152,24.923,42630.0
2015-06-18 14:50:00,31.57,31.59,31.57,31.59,71610.0,24.9152,24.9309,24.9152,24.9309,71610.0
2015-06-18 15:00:00,31.59,31.59,31.56,31.57,68548.0,24.9309,24.9309,24.9073,24.9152,68548.0
2015-06-18 15:10:00,31.57,31.57,31.55,31.57,81834.0,24.9152,24.9152,24.8994,24.9152,81834.0
2015-06-18 15:20:00,31.57,31.62,31.56,31.61,95754.0,24.9152,24.9546,24.9073,24.9467,95754.0
2015-06-18 15:30:00,31.61,31.62,31.59,31.59,112744.0,24.9467,24.9546,24.9309,24.9309,112744.0
2015-06-18 15:40:00,31.59,31.59,31.55,31.56,137852.0,24.9309,24.9309,24.8994,24.9073,137852.0
2015-06-18 15:50:00,31.56,31.56,31.52,31.55,321398.0,24.9073,24.9073,24.8757,24.8994,321398.0
2015-06-19 09:30:00,31.45,31.49,31.38,31.39,829646.0,24.8205,24.852,24.7652,24.7731,829646.0
2015-06-19 09:40:00,31.4,31.44,31.38,31.4,48136.0,24.781,24.8126,24.7652,24.781,48136.0
2015-06-19 09:50:00,31.4,31.5,31.4,31.49,51324.0,24.781,24.8599,24.781,24.852,51324.0
2015-06-19 10:00:00,31.5,31.52,31.46,31.47,48404.0,24.8599,24.8757,24.8283,24.8362,48404.0
2015-06-19 10:10:00,31.47,31.48,31.43,31.43,35104.0,24.8362,24.8441,24.8047,24.8047,35104.0
2015-06-19 10:20:00,31.43,31.45,31.41,31.41,39472.0,24.8047,24.8205,24.7889,24.7889,39472.0
2015-06-19 10:30:00,31.4,31.44,31.39,31.4,37212.0,24.781,24.8126,24.7731,24.781,37212.0
2015-06-19 10:40:00,31.4,31.41,31.39,31.41,20782.0,24.781,24.7889,24.7731,24.7889,20782.0
2015-06-19 10:50:00,31.41,31.42,31.38,31.41,23826.0,24.7889,24.7968,24.7652,24.7889,23826.0
2015-06-19 11:00:00,31.41,31.41,31.36,31.39,33704.0,24.7889,24.7889,24.7494,24.7731,33704.0
2015-06-19 11:10:00,31.39,31.39,31.33,31.34,57350.0,24.7731,24.7731,24.7257,24.7336,57350.0
2015-06-19 11:20:00,31.33,31.36,31.33,31.35,45982.0,24.7257,24.7494,24.7257,24.7415,45982.0
2015-06-19 11:30:00,31.35,31.36,31.35,31.35,39258.0,24.7415,24.7494,24.7415,24.7415,39258.0
2015-06-19 11:40:00,31.35,31.35,31.29,31.3,24638.0,24.7415,24.7415,24.6942,24.7021,24638.0
2015-06-19 11:50:00,31.3,31.31,31.29,31.3,26826.0,24.7021,24.71,24.6942,24.7021,26826.0
2015-06-19 12:00:00,31.3,31.3,31.26,31.3,46046.0,24.7021,24.7021,24.6705,24.7021,46046.0
2015-06-19 12:10:00,31.3,31.32,31.3,31.3,18506.0,24.7021,24.7179,24.7021,24.7021,18506.0
2015-06-19 12:20:00,31.3,31.3,31.26,31.3,135924.0,24.7021,24.7021,24.6705,24.7021,135924.0
2015-06-19 12:30:00,31.3,31.33,31.3,31.32,37882.0,24.7021,24.7257,24.7021,24.7179,37882.0
2015-06-19 12:40:00,31.32,31.35,31.32,31.34,24070.0,24.7179,24.7415,24.7179,24.7336,24070.0
2015-06-19 12:50:00,31.34,31.36,31.34,31.36,56288.0,24.7336,24.7494,24.7336,24.7494,56288.0
2015-06-19 13:00:00,31.36,31.36,31.32,31.33,34156.0,24.7494,24.7494,24.7179,24.7257,34156.0
2015-06-19 13:10:00,31.32,31.36,31.32,31.36,77652.0,24.7179,24.7494,24.7179,24.7494,77652.0
2015-06-19 13:20:00,31.35,31.36,31.34,31.35,36144.0,24.7415,24.7494,24.7336,24.7415,36144.0
2015-06-19 13:30:00,31.36,31.39,31.35,31.39,34630.0,24.7494,24.7731,24.7415,24.7731,34630.0
2015-06-19 13:40:00,31.39,31.4,31.38,31.39,42420.0,24.7731,24.781,24.7652,24.7731,42420.0
2015-06-19 13:50:00,31.4,31.41,31.39,31.4,44542.0,24.781,24.7889,24.7731,24.781,44542.0
2015-06-19 14:00:00,31.4,31.42,31.39,31.4,46224.0,24.781,24.7968,24.7731,24.781,46224.0
2015-06-19 14:10:00,31.39,31.4,31.38,31.39,39174.0,24.7731,24.781,24.7652,24.7731,39174.0
2015-06-19 14:20:00,31.39,31.39,31.32,31.34,35118.0,24.7731,24.7731,24.7179,24.7336,35118.0
2015-06-19 14:30:00,31.33,31.33,31.29,31.29,39304.0,24.7257,24.7257,24.6942,24.6942,39304.0
2015-06-19 14:40:00,31.29,31.32,31.29,31.32,50996.0,24.6942,24.7179,24.6942,24.7179,50996.0
2015-06-19 14:50:00,31.32,31.33,31.3,31.33,35236.0,24.7179,24.7257,24.7021,24.7257,35236.0
2015-06-19 15:00:00,31.32,31.33,31.3,31.31,43730.0,24.7179,24.7257,24.7021,24.71,43730.0
2015-06-19 15:10:00,31.31,31.32,31.29,31.31,62502.0,24.71,24.7179,24.6942,24.71,62502.0
2015-06-19 15:20:00,31.31,31.32,31.3,31.31,56930.0,24.71,24.7179,24.7021,24.71,56930.0
2015-06-19 15:30:00,31.31,31.34,31.3,31.32,83350.0,24.71,24.7336,24.7021,24.7179,83350.0
2015-06-19 15:40:00,31.33,31.37,31.33,31.35,142170.0,24.7257,24.7573,24.7257,24.7415,142170.0
2015-06-19 15:50:00,31.35,31.36,31.28,31.28,356684.0,24.7415,24.7494,24.6863,24.6863,356684.0
2015-06-22 09:30:00,31.48,31.5,31.42,31.46,122700.0,24.8441,24.8599,24.7968,24.8283,122700.0
2015-06-22 09:40:00,31.45,31.48,31.41,31.47,71476.0,24.8205,24.8441,24.7889,24.8362,71476.0
2015-06-22 09:50:00,31.48,31.5,31.43,31.45,36590.0,24.8441,24.8599,24.8047,24.8205,36590.0
2015-06-22 10:00:00,31.44,31.5,31.44,31.5,30612.0,24.8126,24.8599,24.8126,24.8599,30612.0
2015-06-22 10:10:00,31.5,31.53,31.49,31.52,39008.0,24.8599,24.8836,24.852,24.8757,39008.0
2015-06-22 10:20:00,31.52,31.54,31.49,31.51,39346.0,24.8757,24.8915,24.852,24.8678,39346.0
2015-06-22 10:30:00,31.52,31.52,31.48,31.49,44880.0,24.8757,24.8757,24.8441,24.852,44880.0
2015-06-22 10:40:00,31.5,31.55,31.49,31.5,33008.0,24.8599,24.8994,24.852,24.8599,33008.0
2015-06-22 10:50:00,31.5,31.51,31.47,31.5,23398.0,24.8599,24.8678,24.8362,24.8599,23398.0
2015-06-22 11:00:00,31.49,31.51,31.47,31.5,39234.0,24.852,24.8678,24.8362,24.8599,39234.0
2015-06-22 11:10:00,31.49,31.54,31.49,31.5,23334.0,24.852,24.8915,24.852,24.8599,23334.0
2015-06-22 11:20:00,31.5,31.54,31.5,31.51,60466.0,24.8599,24.8915,24.8599,24.8678,60466.0
2015-06-22 11:30:00,31.5,31.5,31.46,31.47,30914.0,24.8599,24.8599,24.8283,24.8362,30914.0
2015-06-22 11:40:00,31.47,31.49,31.45,31.49,17446.0,24.8362,24.852,24.8205,24.852,17446.0
2015-06-22 11:50:00,31.49,31.49,31.46,31.46,55520.0,24.852,24.852,24.8283,24.8283,55520.0
2015-06-22 12:00:00,31.46,31.48,31.43,31.43,52408.0,24.8283,24.8441,24.8047,24.8047,52408.0
2015-06-22 12:10:00,31.43,31.43,31.41,31.41,33440.0,24.8047,24.8047,24.7889,24.7889,33440.0
2015-06-22 12:20:00,31.41,31.41,31.35,31.38,61958.0,24.7889,24.7889,24.7415,24.7652,61958.0
2015-06-22 12:30:00,31.38,31.4,31.38,31.4,16510.0,24.7652,24.781,24.7652,24.781,16510.0
2015-06-22 12:40:00,31.4,31.4,31.36,31.36,33938.0,24.781,24.781,24.7494,24.7494,33938.0
2015-06-22 12:50:00,31.36,31.38,31.35,31.35,30546.0,24.7494,24.7652,24.7415,24.7415,30546.0
2015-06-22 13:00:00,31.35,31.37,31.35,31.36,28858.0,24.7415,24.7573,24.7415,24.7494,28858.0
2015-06-22 13:10:00,31.36,31.36,31.33,31.33,19856.0,24.7494,24.7494,24.7257,24.7257,19856.0
2015-06-22 13:20:00,31.33,31.35,31.33,31.33,23446.0,24.7257,24.7415,24.7257,24.7257,23446.0
2015-06-22 13:30:00,31.33,31.36,31.33,31.35,21826.0,24.7257,24.7494,24.7257,24.7415,21826.0
2015-06-22 13:40:00,31.35,31.39,31.35,31.39,41762.0,24.7415,24.7731,24.7415,24.7731,41762.0
2015-06-22 13:50:00,31.38,31.4,31.36,31.4,26312.0,24.7652,24.781,24.7494,24.781,26312.0
2015-06-22 14:00:00,31.4,31.41,31.39,31.39,22170.0,24.781,24.7889,24.7731,24.7731,22170.0
2015-06-22 14:10:00,31.39,31.41,31.39,31.41,53166.0,24.7731,24.7889,24.7731,24.7889,53166.0
2015-06-22 14:20:00,31.41,31.42,31.4,31.41,28582.0,24.7889,24.7968,24.781,24.7889,28582.0
2015-06-22 14:30:00,31.41,31.42,31.4,31.42,18584.0,24.7889,24.7968,24.781,24.7968,18584.0
2015-06-22 14:40:00,31.42,31.43,31.42,31.42,31190.0,24.7968,24.8047,24.7968,24.7968,31190.0
2015-06-22 14:50:00,31.43,31.45,31.42,31.43,28388.0,24.8047,24.8205,24.7968,24.8047,28388.0
2015-06-22 15:00:00,31.43,31.44,31.41,31.42,92052.0,24.8047,24.8126,24.7889,24.7968,92052.0
2015-06-22 15:10:00,31.42,31.43,31.42,31.42,35252.0,24.7968,24.8047,24.7968,24.7968,35252.0
2015-06-22 15:20:00,31.42,31.46,31.42,31.43,50738.0,24.7968,24.8283,24.7968,24.8047,50738.0
2015-06-22 15:30:00,31.43,31.44,31.41,31.42,46450.0,24.8047,24.8126,24.7889,24.7968,46450.0
2015-06-22 15:40:00,31.42,31.47,31.41,31.42,163492.0,24.7968,24.8362,24.7889,24.7968,163492.0
2015-06-22 15:50:00,31.42,31.42,31.4,31.42,254452.0,24.7968,24.7968,24.781,24.7968,254452.0
2015-06-23 09:30:00,31.5,31.5,31.43,31.45,118674.0,24.8599,24.8599,24.8047,24.8205,118674.0
2015-06-23 09:40:00,31.46,31.49,31.43,31.49,119780.0,24.8283,24.852,24.8047,24.852,119780.0
2015-06-23 09:50:00,31.49,31.5,31.47,31.5,46254.0,24.852,24.8599,24.8362,24.8599,46254.0
2015-06-23 10:00:00,31.49,31.5,31.47,31.47,48124.0,24.852,24.8599,24.8362,24.8362,48124.0
2015-06-23 10:10:00,31.48,31.49,31.42,31.42,27466.0,24.8441,24.852,24.7968,24.7968,27466.0
2015-06-23 10:20:00,31.41,31.46,31.41,31.45,37842.0,24.7889,24.8283,24.7889,24.8205,37842.0
2015-06-23 10:30:00,31.45,31.49,31.45,31.46,33702.0,24.8205,24.852,24.8205,24.8283,33702.0
2015-06-23 10:40:00,31.45,31.47,31.42,31.47,71474.0,24.8205,24.8362,24.7968,24.8362,71474.0
2015-06-23 10:50:00,31.46,31.47,31.41,31.41,66526.0,24.8283,24.8362,24.7889,24.7889,66526.0
2015-06-23 11:00:00,31.42,31.43,31.4,31.42,42154.0,24.7968,24.8047,24.781,24.7968,42154.0
2015-06-23 11:10:00,31.42,31.43,31.39,31.41,45166.0,24.7968,24.8047,24.7731,24.7889,45166.0
2015-06-23 11:20:00,31.41,31.41,31.36,31.36,38268.0,24.7889,24.7889,24.7494,24.7494,38268.0
2015-06-23 11:30:00,31.37,31.42,31.36,31.39,59308.0,24.7573,24.7968,24.7494,24.7731,59308.0
2015-06-23 11:40:00,31.39,31.41,31.39,31.4,30822.0,24.7731,24.7889,24.7731,24.781,30822.0
2015-06-23 11:50:00,31.4,31.4,31.38,31.39,26722.0,24.781,24.781,24.7652,24.7731,26722.0
2015-06-23 12:00:00,31.39,31.39,31.35,31.36,42596.0,24.7731,24.7731,24.7415,24.7494,42596.0
2015-06-23 12:10:00,31.36,31.36,31.34,31.35,24686.0,24.7494,24.7494,24.7336,24.7415,24686.0
2015-06-23 12:20:00,31.35,31.36,31.32,31.34,50118.0,24.7415,24.7494,24.7179,24.7336,50118.0
2015-06-23 12:30:00,31.34,31.38,31.34,31.37,15780.0,24.7336,24.7652,24.7336,24.7573,15780.0
2015-06-23 12:40:00,31.36,31.37,31.34,31.36,23770.0,24.7494,24.7573,24.7336,24.7494,23770.0
2015-06-23 12:50:00,31.36,31.36,31.35,31.36,20062.0,24.7494,24.7494,24.7415,24.7494,20062.0
2015-06-23 13:00:00,31.36,31.38,31.35,31.36,95396.0,24.7494,24.7652,24.7415,24.7494,95396.0
2015-06-23 13:10:00,31.36,31.4,31.36,31.39,19562.0,24.7494,24.781,24.7494,24.7731,19562.0
2015-06-23 13:20:00,31.39,31.39,31.37,31.38,16206.0,24.7731,24.7731,24.7573,24.7652,16206.0
2015-06-23 13:30:00,31.38,31.39,31.37,31.38,23990.0,24.7652,24.7731,24.7573,24.7652,23990.0
2015-06-23 13:40:00,31.38,31.42,31.38,31.41,38766.0,24.7652,24.7968,24.7652,24.7889,38766.0
2015-06-23 13:50:00,31.41,31.42,31.4,31.4,23608.0,24.7889,24.7968,24.781,24.781,23608.0
2015-06-23 14:00:00,31.4,31.42,31.4,31.4,17880.0,24.781,24.7968,24.781,24.781,17880.0
2015-06-23 14:10:00,31.4,31.43,31.39,31.43,48094.0,24.781,24.8047,24.7731,24.8047,48094.0
2015-06-23 14:20:00,31.43,31.43,31.41,31.42,26920.0,24.8047,24.8047,24.7889,24.7968,26920.0
2015-06-23 14:30:00,31.42,31.42,31.39,31.41,44872.0,24.7968,24.7968,24.7731,24.7889,44872.0
2015-06-23 14:40:00,31.41,31.43,31.41,31.43,22034.0,24.7889,24.8047,24.7889,24.8047,22034.0
2015-06-23 14:50:00,31.42,31.45,31.42,31.44,39338.0,24.7968,24.8205,24.7968,24.8126,39338.0
2015-06-23 15:00:00,31.45,31.46,31.43,31.43,28582.0,24.8205,24.8283,24.8047,24.8047,28582.0
2015-06-23 15:10:00,31.43,31.44,31.42,31.42,45330.0,24.8047,24.8126,24.7968,24.7968,45330.0
2015-06-23 15:20:00,31.42,31.47,31.42,31.47,99708.0,24.7968,24.8362,24.7968,24.8362,99708.0
2015-06-23 15:30:00,31.47,31.48,31.44,31.45,84340.0,24.8362,24.8441,24.8126,24.8205,84340.0
2015-06-23 15:40:00,31.46,31.48,31.45,31.46,185468.0,24.8283,24.8441,24.8205,24.8283,185468.0
2015-06-23 15:50:00,31.46,31.48,31.42,31.43,452392.0,24.8283,24.8441,24.7968,24.8047,452392.0
2015-06-24 09:30:00,31.36,31.47,31.28,31.44,116994.0,24.7494,24.8362,24.6863,24.8126,116994.0
2015-06-24 09:40:00,31.43,31.44,31.36,31.4,35322.0,24.8047,24.8126,24.7494,24.781,35322.0
2015-06-24 09:50:00,31.4,31.43,31.39,31.43,37960.0,24.781,24.8047,24.7731,24.8047,37960.0
2015-06-24 10:00:00,31.43,31.43,31.39,31.4,27320.0,24.8047,24.8047,24.7731,24.781,27320.0
2015-06-24 10:10:00,31.4,31.41,31.36,31.36,21440.0,24.781,24.7889,24.7494,24.7494,21440.0
2015-06-24 10:20:00,31.37,31.42,31.35,31.42,22908.0,24.7573,24.7968,24.7415,24.7968,22908.0
2015-06-24 10:30:00,31.42,31.42,31.36,31.38,35258.0,24.7968,24.7968,24.7494,24.7652,35258.0
2015-06-24 10:40:00,31.38,31.41,31.36,31.39,17692.0,24.7652,24.7889,24.7494,24.7731,17692.0
2015-06-24 10:50:00,31.39,31.4,31.36,31.37,11900.0,24.7731,24.781,24.7494,24.7573,11900.0
2015-06-24 11:00:00,31.38,31.39,31.33,31.36,30280.0,24.7652,24.7731,24.7257,24.7494,30280.0
2015-06-24 11:10:00,31.36,31.36,31.32,31.34,25312.0,24.7494,24.7494,24.7179,24.7336,25312.0
2015-06-24 11:20:00,31.35,31.36,31.34,31.36,23040.0,24.7415,24.7494,24.7336,24.7494,23040.0
2015-06-24 11:30:00,31.36,31.36,31.34,31.34,32250.0,24.7494,24.7494,24.7336,24.7336,32250.0
2015-06-24 11:40:00,31.34,31.39,31.33,31.37,31814.0,24.7336,24.7731,24.7257,24.7573,31814.0
2015-06-24 11:50:00,31.36,31.4,31.36,31.38,37198.0,24.7494,24.781,24.7494,24.7652,37198.0
2015-06-24 12:00:00,31.38,31.38,31.33,31.33,28774.0,24.7652,24.7652,24.7257,24.7257,28774.0
2015-06-24 12:10:00,31.32,31.37,31.31,31.36,61174.0,24.7179,24.7573,24.71,24.7494,61174.0
2015-06-24 12:20:00,31.35,31.35,31.32,31.34,22094.0,24.7415,24.7415,24.7179,24.7336,22094.0
2015-06-24 12:30:00,31.34,31.35,31.32,31.35,17542.0,24.7336,24.7415,24.7179,24.7415,17542.0
2015-06-24 12:40:00,31.36,31.36,31.31,31.32,19040.0,24.7494,24.7494,24.71,24.7179,19040.0
2015-06-24 12:50:00,31.32,31.32,31.27,31.31,78174.0,24.7179,24.7179,24.6784,24.71,78174.0
2015-06-24 13:00:00,31.31,31.34,31.3,31.33,19748.0,24.71,24.7336,24.7021,24.7257,19748.0
2015-06-24 13:10:00,31.34,31.34,31.28,31.28,18012.0,24.7336,24.7336,24.6863,24.6863,18012.0
2015-06-24 13:20:00,31.28,31.31,31.25,31.26,37116.0,24.6863,24.71,24.6626,24.6705,37116.0
2015-06-24 13:30:00,31.26,31.26,31.24,31.25,22100.0,24.6705,24.6705,24.6547,24.6626,22100.0
2015-06-24 13:40:00,31.24,31.25,31.22,31.25,61710.0,24.6547,24.6626,24.6389,24.6626,61710.0
2015-06-24 13:50:00,31.25,31.27,31.25,31.27,42864.0,24.6626,24.6784,24.6626,24.6784,42864.0
2015-06-24 14:00:00,31.27,31.29,31.27,31.27,90972.0,24.6784,24.6942,24.6784,24.6784,90972.0
2015-06-24 14:10:00,31.27,31.28,31.26,31.26,24408.0,24.6784,24.6863,24.6705,24.6705,24408.0
2015-06-24 14:20:00,31.27,31.27,31.25,31.26,46552.0,24.6784,24.6784,24.6626,24.6705,46552.0
2015-06-24 14:30:00,31.26,31.28,31.25,31.28,44344.0,24.6705,24.6863,24.6626,24.6863,44344.0
2015-06-24 14:40:00,31.28,31.31,31.28,31.3,35312.0,24.6863,24.71,24.6863,24.7021,35312.0
2015-06-24 14:50:00,31.3,31.34,31.3,31.32,42658.0,24.7021,24.7336,24.7021,24.7179,42658.0
2015-06-24 15:00:00,31.32,31.32,31.29,31.3,51052.0,24.7179,24.7179,24.6942,24.7021,51052.0
2015-06-24 15:10:00,31.3,31.32,31.29,31.31,72208.0,24.7021,24.7179,24.6942,24.71,72208.0
2015-06-24 15:20:00,31.32,31.33,31.29,31.31,82258.0,24.7179,24.7257,24.6942,24.71,82258.0
2015-06-24 15:30:00,31.32,31.33,31.29,31.29,91046.0,24.7179,24.7257,24.6942,24.6942,91046.0
2015-06-24 15:40:00,31.3,31.31,31.25,31.25,123310.0,24.7021,24.71,24.6626,24.6626,123310.0
2015-06-24 15:50:00,31.25,31.27,31.23,31.25,297230.0,24.6626,24.6784,24.6468,24.6626,297230.0
2015-06-25 09:30:00,31.55,31.75,31.5,31.53,353846.0,24.8994,25.0572,24.8599,24.8836,353846.0
2015-06-25 09:40:00,31.54,31.56,31.5,31.55,290026.0,24.8915,24.9073,24.8599,24.8994,290026.0
2015-06-25 09:50:00,31.55,31.6,31.53,31.57,194656.0,24.8994,24.9388,24.8836,24.9152,194656.0
2015-06-25 10:00:00,31.57,31.65,31.54,31.64,196266.0,24.9152,24.9783,24.8915,24.9704,196266.0
2015-06-25 10:10:00,31.65,31.83,31.63,31.81,366246.0,24.9783,25.1203,24.9625,25.1046,366246.0
2015-06-25 10:20:00,31.81,31.82,31.74,31.81,280790.0,25.1046,25.1125,25.0493,25.1046,280790.0
2015-06-25 10:30:00,31.81,31.81,31.74,31.75,225896.0,25.1046,25.1046,25.0493,25.0572,225896.0
2015-06-25 10:40:00,31.75,31.78,31.74,31.78,82400.0,25.0572,25.0809,25.0493,25.0809,82400.0
2015-06-25 10:50:00,31.78,31.91,31.77,31.89,170772.0,25.0809,25.1835,25.073,25.1677,170772.0
2015-06-25 11:00:00,31.9,31.9,31.84,31.86,144978.0,25.1756,25.1756,25.1282,25.144,144978.0
2015-06-25 11:10:00,31.87,31.88,31.81,31.81,94596.0,25.1519,25.1598,25.1046,25.1046,94596.0
2015-06-25 11:20:00,31.81,31.81,31.76,31.77,77916.0,25.1046,25.1046,25.0651,25.073,77916.0
2015-06-25 11:30:00,31.77,31.81,31.75,31.79,174072.0,25.073,25.1046,25.0572,25.0888,174072.0
2015-06-25 11:40:00,31.79,31.8,31.77,31.78,84352.0,25.0888,25.0967,25.073,25.0809,84352.0
2015-06-25 11:50:00,31.79,31.8,31.77,31.79,82856.0,25.0888,25.0967,25.073,25.0888,82856.0
2015-06-25 12:00:00,31.79,31.8,31.78,31.79,80696.0,25.0888,25.0967,25.0809,25.0888,80696.0
2015-06-25 12:10:00,31.79,31.8,31.78,31.79,71154.0,25.0888,25.0967,25.0809,25.0888,71154.0
2015-06-25 12:20:00,31.79,31.79,31.74,31.75,85592.0,25.0888,25.0888,25.0493,25.0572,85592.0
2015-06-25 12:30:00,31.75,31.79,31.74,31.77,69980.0,25.0572,25.0888,25.0493,25.073,69980.0
2015-06-25 12:40:00,31.76,31.77,31.72,31.77,99462.0,25.0651,25.073,25.0335,25.073,99462.0
2015-06-25 12:50:00,31.77,31.78,31.75,31.75,45158.0,25.073,25.0809,25.0572,25.0572,45158.0
2015-06-25 13:00:00,31.75,31.76,31.73,31.75,80814.0,25.0572,25.0651,25.0414,25.0572,80814.0
2015-06-25 13:10:00,31.76,31.77,31.75,31.76,64506.0,25.0651,25.073,25.0572,25.0651,64506.0
2015-06-25 13:20:00,31.77,31.77,31.74,31.75,72210.0,25.073,25.073,25.0493,25.0572,72210.0
2015-06-25 13:30:00,31.75,31.75,31.7,31.7,144894.0,25.0572,25.0572,25.0178,25.0178,144894.0
2015-06-25 13:40:00,31.7,31.72,31.7,31.71,62752.0,25.0178,25.0335,25.0178,25.0256,62752.0
2015-06-25 13:50:00,31.71,31.72,31.7,31.72,56244.0,25.0256,25.0335,25.0178,25.0335,56244.0
2015-06-25 14:00:00,31.72,31.72,31.69,31.71,102532.0,25.0335,25.0335,25.0099,25.0256,102532.0
2015-06-25 14:10:00,31.7,31.71,31.66,31.67,172444.0,25.0178,25.0256,24.9862,24.9941,172444.0
2015-06-25 14:20:00,31.66,31.66,31.59,31.61,189580.0,24.9862,24.9862,24.9309,24.9467,189580.0
2015-06-25 14:30:00,31.61,31.65,31.57,31.65,77398.0,24.9467,24.9783,24.9152,24.9783,77398.0
2015-06-25 14:40:00,31.65,31.71,31.65,31.7,193570.0,24.9783,25.0256,24.9783,25.0178,193570.0
2015-06-25 14:50:00,31.71,31.75,31.7,31.74,160152.0,25.0256,25.0572,25.0178,25.0493,160152.0
2015-06-25 15:00:00,31.74,31.79,31.72,31.78,170270.0,25.0493,25.0888,25.0335,25.0809,170270.0
2015-06-25 15:10:00,31.78,31.78,31.71,31.73,114716.0,25.0809,25.0809,25.0256,25.0414,114716.0
2015-06-25 15:20:00,31.72,31.74,31.7,31.71,161888.0,25.0335,25.0493,25.0178,25.0256,161888.0
2015-06-25 15:30:00,31.71,31.73,31.7,31.71,244000.0,25.0256,25.0414,25.0178,25.0256,244000.0
2015-06-25 15:40:00,31.71,31.73,31.68,31.72,302322.0,25.0256,25.0414,25.002,25.0335,302322.0
2015-06-25 15:50:00,31.72,31.72,31.65,31.68,1203706.0,25.0335,25.0335,24.9783,25.002,1203706.0
2015-06-26 09:30:00,31.68,31.72,31.53,31.64,172740.0,25.002,25.0335,24.8836,24.9704,172740.0
2015-06-26 09:40:00,31.62,31.68,31.6,31.66,100464.0,24.9546,25.002,24.9388,24.9862,100464.0
2015-06-26 09:50:00,31.67,31.7,31.64,31.67,69216.0,24.9941,25.0178,24.9704,24.9941,69216.0
2015-06-26 10:00:00,31.68,31.71,31.66,31.7,121616.0,25.002,25.0256,24.9862,25.0178,121616.0
2015-06-26 10:10:00,31.7,31.71,31.66,31.68,62704.0,25.0178,25.0256,24.9862,25.002,62704.0
2015-06-26 10:20:00,31.68,31.74,31.66,31.74,64744.0,25.002,25.0493,24.9862,25.0493,64744.0
2015-06-26 10:30:00,31.75,31.75,31.71,31.75,57950.0,25.0572,25.0572,25.0256,25.0572,57950.0
2015-06-26 10:40:00,31.75,31.75,31.72,31.75,50856.0,25.0572,25.0572,25.0335,25.0572,50856.0
2015-06-26 10:50:00,31.75,31.77,31.74,31.75,68144.0,25.0572,25.073,25.0493,25.0572,68144.0
2015-06-26 11:00:00,31.75,31.8,31.75,31.8,49302.0,25.0572,25.0967,25.0572,25.0967,49302.0
2015-06-26 11:10:00,31.8,31.81,31.79,31.81,48644.0,25.0967,25.1046,25.0888,25.1046,48644.0
2015-06-26 11:20:00,31.81,31.83,31.8,31.83,40732.0,25.1046,25.1203,25.0967,25.1203,40732.0
2015-06-26 11:30:00,31.83,31.84,31.77,31.82,37462.0,25.1203,25.1282,25.073,25.1125,37462.0
2015-06-26 11:40:00,31.82,31.82,31.79,31.79,50122.0,25.1125,25.1125,25.0888,25.0888,50122.0
2015-06-26 11:50:00,31.79,31.8,31.75,31.77,51048.0,25.0888,25.0967,25.0572,25.073,51048.0
2015-06-26 12:00:00,31.77,31.81,31.75,31.8,37148.0,25.073,25.1046,25.0572,25.0967,37148.0
2015-06-26 12:10:00,31.8,31.81,31.77,31.81,44002.0,25.0967,25.1046,25.073,25.1046,44002.0
2015-06-26 12:20:00,31.81,31.83,31.79,31.83,32832.0,25.1046,25.1203,25.0888,25.1203,32832.0
2015-06-26 12:30:00,31.83,31.83,31.79,31.8,39294.0,25.1203,25.1203,25.0888,25.0967,39294.0
2015-06-26 12:40:00,31.8,31.81,31.77,31.79,44936.0,25.0967,25.1046,25.073,25.0888,44936.0
2015-06-26 12:50:00,31.79,31.8,31.75,31.77,28602.0,25.0888,25.0967,25.0572,25.073,28602.0
2015-06-26 13:00:00,31.75,31.79,31.75,31.78,47220.0,25.0572,25.0888,25.0572,25.0809,47220.0
2015-06-26 13:10:00,31.77,31.77,31.74,31.74,41268.0,25.073,25.073,25.0493,25.0493,41268.0
2015-06-26 13:20:00,31.73,31.75,31.71,31.75,37590.0,25.0414,25.0572,25.0256,25.0572,37590.0
2015-06-26 13:30:00,31.75,31.77,31.74,31.77,36636.0,25.0572,25.073,25.0493,25.073,36636.0
2015-06-26 13:40:00,31.76,31.82,31.76,31.79,61110.0,25.0651,25.1125,25.0651,25.0888,61110.0
2015-06-26 13:50:00,31.79,31.8,31.78,31.78,34062.0,25.0888,25.0967,25.0809,25.0809,34062.0
2015-06-26 14:00:00,31.78,31.79,31.76,31.77,31278.0,25.0809,25.0888,25.0651,25.073,31278.0
2015-06-26 14:10:00,31.76,31.79,31.75,31.77,65490.0,25.0651,25.0888,25.0572,25.073,65490.0
2015-06-26 14:20:00,31.78,31.79,31.77,31.79,44994.0,25.0809,25.0888,25.073,25.0888,44994.0
2015-06-26 14:30:00,31.79,31.84,31.79,31.82,87908.0,25.0888,25.1282,25.0888,25.1125,87908.0
2015-06-26 14:40:00,31.83,31.83,31.79,31.8,69946.0,25.1203,25.1203,25.0888,25.0967,69946.0
2015-06-26 14:50:00,31.81,31.82,31.79,31.8,48076.0,25.1046,25.1125,25.0888,25.0967,48076.0
2015-06-26 15:00:00,31.79,31.88,31.78,31.87,123370.0,25.0888,25.1598,25.0809,25.1519,123370.0
2015-06-26 15:10:00,31.88,31.91,31.85,31.91,80136.0,25.1598,25.1835,25.1361,25.1835,80136.0
2015-06-26 15:20:00,31.91,31.91,31.87,31.91,94094.0,25.1835,25.1835,25.1519,25.1835,94094.0
2015-06-26 15:30:00,31.91,31.92,31.85,31.85,119376.0,25.1835,25.1914,25.1361,25.1361,119376.0
2015-06-26 15:40:00,31.85,31.86,31.83,31.84,221966.0,25.1361,25.144,25.1203,25.1282,221966.0
2015-06-26 15:50:00,31.84,31.86,31.82,31.85,512962.0,25.1282,25.144,25.1125,25.1361,512962.0
2015-06-29 09:30:00,31.5,31.61,31.44,31.5,226960.0,24.8599,24.9467,24.8126,24.8599,226960.0
2015-06-29 09:40:00,31.5,31.59,31.43,31.59,132848.0,24.8599,24.9309,24.8047,24.9309,132848.0
2015-06-29 09:50:00,31.59,31.61,31.5,31.5,69156.0,24.9309,24.9467,24.8599,24.8599,69156.0
2015-06-29 10:00:00,31.5,31.57,31.5,31.5,55272.0,24.8599,24.9152,24.8599,24.8599,55272.0
2015-06-29 10:10:00,31.5,31.5,31.45,31.48,89032.0,24.8599,24.8599,24.8205,24.8441,89032.0
2015-06-29 10:20:00,31.47,31.48,31.38,31.4,117026.0,24.8362,24.8441,24.7652,24.781,117026.0
2015-06-29 10:30:00,31.39,31.47,31.38,31.42,173024.0,24.7731,24.8362,24.7652,24.7968,173024.0
2015-06-29 10:40:00,31.42,31.43,31.38,31.38,91514.0,24.7968,24.8047,24.7652,24.7652,91514.0
2015-06-29 10:50:00,31.37,31.39,31.29,31.31,64434.0,24.7573,24.7731,24.6942,24.71,64434.0
2015-06-29 11:00:00,31.3,31.33,31.29,31.32,92784.0,24.7021,24.7257,24.6942,24.7179,92784.0
2015-06-29 11:10:00,31.32,31.35,31.3,31.3,102028.0,24.7179,24.7415,24.7021,24.7021,102028.0
2015-06-29 11:20:00,31.3,31.36,31.3,31.33,60402.0,24.7021,24.7494,24.7021,24.7257,60402.0
2015-06-29 11:30:00,31.34,31.34,31.22,31.25,197890.0,24.7336,24.7336,24.6389,24.6626,197890.0
2015-06-29 11:40:00,31.25,31.3,31.25,31.29,123312.0,24.6626,24.7021,24.6626,24.6942,123312.0
2015-06-29 11:50:00,31.29,31.3,31.27,31.3,46096.0,24.6942,24.7021,24.6784,24.7021,46096.0
2015-06-29 12:00:00,31.3,31.3,31.27,31.3,56632.0,24.7021,24.7021,24.6784,24.7021,56632.0
2015-06-29 12:10:00,31.3,31.3,31.23,31.23,115182.0,24.7021,24.7021,24.6468,24.6468,115182.0
2015-06-29 12:20:00,31.23,31.23,31.18,31.21,77050.0,24.6468,24.6468,24.6074,24.631,77050.0
2015-06-29 12:30:00,31.2,31.22,31.18,31.18,65292.0,24.6232,24.6389,24.6074,24.6074,65292.0
2015-06-29 12:40:00,31.18,31.2,31.17,31.18,85384.0,24.6074,24.6232,24.5995,24.6074,85384.0
2015-06-29 12:50:00,31.18,31.21,31.17,31.21,114710.0,24.6074,24.631,24.5995,24.631,114710.0
2015-06-29 13:00:00,31.21,31.21,31.14,31.15,76850.0,24.631,24.631,24.5758,24.5837,76850.0
2015-06-29 13:10:00,31.14,31.14,31.11,31.11,120512.0,24.5758,24.5758,24.5521,24.5521,120512.0
2015-06-29 13:20:00,31.12,31.15,31.12,31.13,88438.0,24.56,24.5837,24.56,24.5679,88438.0
2015-06-29 13:30:00,31.13,31.14,31.13,31.14,112020.0,24.5679,24.5758,24.5679,24.5758,112020.0
2015-06-29 13:40:00,31.14,31.14,31.07,31.08,123386.0,24.5758,24.5758,24.5206,24.5284,123386.0
2015-06-29 13:50:00,31.08,31.09,31.04,31.05,113642.0,24.5284,24.5363,24.4969,24.5048,113642.0
2015-06-29 14:00:00,31.05,31.05,31.0,31.0,101956.0,24.5048,24.5048,24.4653,24.4653,101956.0
2015-06-29 14:10:00,31.0,31.02,30.96,30.97,131730.0,24.4653,24.4811,24.4337,24.4416,131730.0
2015-06-29 14:20:00,30.97,30.97,30.92,30.93,119198.0,24.4416,24.4416,24.4022,24.4101,119198.0
2015-06-29 14:30:00,30.93,30.99,30.92,30.99,150048.0,24.4101,24.4574,24.4022,24.4574,150048.0
2015-06-29 14:40:00,30.98,31.05,30.97,31.02,137878.0,24.4495,24.5048,24.4416,24.4811,137878.0
2015-06-29 14:50:00,31.02,31.02,30.92,30.92,132652.0,24.4811,24.4811,24.4022,24.4022,132652.0
2015-06-29 15:00:00,30.92,30.94,30.88,30.89,139092.0,24.4022,24.418,24.3706,24.3785,139092.0
2015-06-29 15:10:00,30.89,30.93,30.86,30.89,182462.0,24.3785,24.4101,24.3548,24.3785,182462.0
2015-06-29 15:20:00,30.89,30.89,30.84,30.84,221668.0,24.3785,24.3785,24.339,24.339,221668.0
2015-06-29 15:30:00,30.84,30.84,30.77,30.78,359474.0,24.339,24.339,24.2838,24.2917,359474.0
2015-06-29 15:40:00,30.78,30.79,30.71,30.76,361418.0,24.2917,24.2996,24.2364,24.2759,361418.0
2015-06-29 15:50:00,30.75,30.79,30.7,30.73,865130.0,24.268,24.2996,24.2285,24.2522,865130.0
2015-06-30 09:30:00,30.96,31.17,30.96,31.1,197722.0,24.4337,24.5995,24.4337,24.5442,197722.0
2015-06-30 09:40:00,31.1,31.14,31.0,31.03,112202.0,24.5442,24.5758,24.4653,24.489,112202.0
2015-06-30 09:50:00,31.05,31.13,30.98,31.0,91438.0,24.5048,24.5679,24.4495,24.4653,91438.0
2015-06-30 10:00:00,30.99,31.04,30.99,31.02,65416.0,24.4574,24.4969,24.4574,24.4811,65416.0
2015-06-30 10:10:00,31.02,31.04,30.97,31.0,73040.0,24.4811,24.4969,24.4416,24.4653,73040.0
2015-06-30 10:20:00,31.0,31.06,30.97,31.04,51788.0,24.4653,24.5127,24.4416,24.4969,51788.0
2015-06-30 10:30:00,31.04,31.04,30.95,30.98,56316.0,24.4969,24.4969,24.4259,24.4495,56316.0
2015-06-30 10:40:00,30.98,31.02,30.95,30.97,65500.0,24.4495,24.4811,24.4259,24.4416,65500.0
2015-06-30 10:50:00,30.97,31.03,30.93,31.0,59022.0,24.4416,24.489,24.4101,24.4653,59022.0
2015-06-30 11:00:00,31.0,31.02,30.96,30.98,53294.0,24.4653,24.4811,24.4337,24.4495,53294.0
2015-06-30 11:10:00,30.98,31.04,30.96,31.04,39498.0,24.4495,24.4969,24.4337,24.4969,39498.0
2015-06-30 11:20:00,31.03,31.04,30.95,30.95,54230.0,24.489,24.4969,24.4259,24.4259,54230.0
2015-06-30 11:30:00,30.95,30.95,30.89,30.93,52328.0,24.4259,24.4259,24.3785,24.4101,52328.0
2015-06-30 11:40:00,30.93,30.95,30.91,30.95,48762.0,24.4101,24.4259,24.3943,24.4259,48762.0
2015-06-30 11:50:00,30.95,30.95,30.86,30.86,42518.0,24.4259,24.4259,24.3548,24.3548,42518.0
2015-06-30 12:00:00,30.86,30.97,30.86,30.97,61782.0,24.3548,24.4416,24.3548,24.4416,61782.0
2015-06-30 12:10:00,30.97,30.98,30.93,30.95,41148.0,24.4416,24.4495,24.4101,24.4259,41148.0
2015-06-30 12:20:00,30.96,30.97,30.85,30.86,66558.0,24.4337,24.4416,24.3469,24.3548,66558.0
2015-06-30 12:30:00,30.86,30.91,30.84,30.91,48656.0,24.3548,24.3943,24.339,24.3943,48656.0
2015-06-30 12:40:00,30.91,30.93,30.89,30.92,67042.0,24.3943,24.4101,24.3785,24.4022,67042.0
2015-06-30 12:50:00,30.92,30.97,30.92,30.97,80882.0,24.4022,24.4416,24.4022,24.4416,80882.0
2015-06-30 13:00:00,30.96,31.04,30.95,31.04,142448.0,24.4337,24.4969,24.4259,24.4969,142448.0
2015-06-30 13:10:00,31.03,31.07,31.03,31.07,93652.0,24.489,24.5206,24.489,24.5206,93652.0
2015-06-30 13:20:00,31.07,31.11,31.04,31.11,62030.0,24.5206,24.5521,24.4969,24.5521,62030.0
2015-06-30 13:30:00,31.11,31.15,31.09,31.14,75640.0,24.5521,24.5837,24.5363,24.5758,75640.0
2015-06-30 13:40:00,31.14,31.18,31.13,31.18,85392.0,24.5758,24.6074,24.5679,24.6074,85392.0
2015-06-30 13:50:00,31.18,31.2,31.15,31.15,82470.0,24.6074,24.6232,24.5837,24.5837,82470.0
2015-06-30 14:00:00,31.16,31.25,31.13,31.22,108790.0,24.5916,24.6626,24.5679,24.6389,108790.0
2015-06-30 14:10:00,31.21,31.24,31.21,31.23,86148.0,24.631,24.6547,24.631,24.6468,86148.0
2015-06-30 14:20:00,31.22,31.23,31.16,31.18,113838.0,24.6389,24.6468,24.5916,24.6074,113838.0
2015-06-30 14:30:00,31.18,31.21,31.16,31.21,58732.0,24.6074,24.631,24.5916,24.631,58732.0
2015-06-30 14:40:00,31.2,31.2,31.13,31.15,81164.0,24.6232,24.6232,24.5679,24.5837,81164.0
2015-06-30 14:50:00,31.14,31.14,31.09,31.09,70500.0,24.5758,24.5758,24.5363,24.5363,70500.0
2015-06-30 15:00:00,31.09,31.12,31.07,31.1,115090.0,24.5363,24.56,24.5206,24.5442,115090.0
2015-06-30 15:10:00,31.1,31.11,31.05,31.07,123200.0,24.5442,24.5521,24.5048,24.5206,123200.0
2015-06-30 15:20:00,31.07,31.08,31.04,31.07,110510.0,24.5206,24.5284,24.4969,24.5206,110510.0
2015-06-30 15:30:00,31.07,31.13,31.07,31.11,142136.0,24.5206,24.5679,24.5206,24.5521,142136.0
2015-06-30 15:40:00,31.11,31.18,31.06,31.18,272494.0,24.5521,24.6074,24.5127,24.6074,272494.0
2015-06-30 15:50:00,31.18,31.19,31.09,31.09,560616.0,24.6074,24.6153,24.5363,24.5363,560616.0
2015-07-01 09:30:00,31.53,31.53,31.42,31.51,165148.0,24.8836,24.8836,24.7968,24.8678,165148.0
2015-07-01 09:40:00,31.51,31.53,31.36,31.39,171426.0,24.8678,24.8836,24.7494,24.7731,171426.0
2015-07-01 09:50:00,31.39,31.44,31.36,31.43,180700.0,24.7731,24.8126,24.7494,24.8047,180700.0
2015-07-01 10:00:00,31.43,31.5,31.43,31.48,110378.0,24.8047,24.8599,24.8047,24.8441,110378.0
2015-07-01 10:10:00,31.48,31.48,31.36,31.38,113264.0,24.8441,24.8441,24.7494,24.7652,113264.0
2015-07-01 10:20:00,31.38,31.39,31.32,31.39,106544.0,24.7652,24.7731,24.7179,24.7731,106544.0
2015-07-01 10:30:00,31.38,31.39,31.27,31.32,77608.0,24.7652,24.7731,24.6784,24.7179,77608.0
2015-07-01 10:40:00,31.32,31.35,31.28,31.3,40238.0,24.7179,24.7415,24.6863,24.7021,40238.0
2015-07-01 10:50:00,31.3,31.31,31.26,31.3,77268.0,24.7021,24.71,24.6705,24.7021,77268.0
2015-07-01 11:00:00,31.3,31.32,31.27,31.31,66800.0,24.7021,24.7179,24.6784,24.71,66800.0
2015-07-01 11:10:00,31.31,31.34,31.3,31.3,36318.0,24.71,24.7336,24.7021,24.7021,36318.0
2015-07-01 11:20:00,31.31,31.34,31.3,31.32,59418.0,24.71,24.7336,24.7021,24.7179,59418.0
2015-07-01 11:30:00,31.32,31.33,31.28,31.29,40834.0,24.7179,24.7257,24.6863,24.6942,40834.0
2015-07-01 11:40:00,31.29,31.29,31.22,31.25,114662.0,24.6942,24.6942,24.6389,24.6626,114662.0
2015-07-01 11:50:00,31.24,31.28,31.22,31.25,114140.0,24.6547,24.6863,24.6389,24.6626,114140.0
2015-07-01 12:00:00,31.25,31.3,31.24,31.27,40378.0,24.6626,24.7021,24.6547,24.6784,40378.0
2015-07-01 12:10:00,31.27,31.28,31.23,31.23,38802.0,24.6784,24.6863,24.6468,24.6468,38802.0
2015-07-01 12:20:00,31.23,31.24,31.18,31.24,47326.0,24.6468,24.6547,24.6074,24.6547,47326.0
2015-07-01 12:30:00,31.24,31.25,31.22,31.23,57448.0,24.6547,24.6626,24.6389,24.6468,57448.0
2015-07-01 12:40:00,31.23,31.24,31.18,31.18,37896.0,24.6468,24.6547,24.6074,24.6074,37896.0
2015-07-01 12:50:00,31.18,31.2,31.17,31.18,44658.0,24.6074,24.6232,24.5995,24.6074,44658.0
2015-07-01 13:00:00,31.18,31.18,31.13,31.13,99268.0,24.6074,24.6074,24.5679,24.5679,99268.0
2015-07-01 13:10:00,31.13,31.18,31.13,31.17,100368.0,24.5679,24.6074,24.5679,24.5995,100368.0
2015-07-01 13:20:00,31.17,31.2,31.17,31.18,36826.0,24.5995,24.6232,24.5995,24.6074,36826.0
2015-07-01 13:30:00,31.18,31.2,31.16,31.16,41708.0,24.6074,24.6232,24.5916,24.5916,41708.0
2015-07-01 13:40:00,31.16,31.21,31.16,31.2,50928.0,24.5916,24.631,24.5916,24.6232,50928.0
2015-07-01 13:50:00,31.2,31.21,31.16,31.16,82556.0,24.6232,24.631,24.5916,24.5916,82556.0
2015-07-01 14:00:00,31.16,31.16,31.11,31.11,62246.0,24.5916,24.5916,24.5521,24.5521,62246.0
2015-07-01 14:10:00,31.11,31.13,31.1,31.1,105292.0,24.5521,24.5679,24.5442,24.5442,105292.0
2015-07-01 14:20:00,31.1,31.11,31.07,31.08,65062.0,24.5442,24.5521,24.5206,24.5284,65062.0
2015-07-01 14:30:00,31.08,31.11,31.07,31.11,70446.0,24.5284,24.5521,24.5206,24.5521,70446.0
2015-07-01 14:40:00,31.11,31.14,31.09,31.12,56104.0,24.5521,24.5758,24.5363,24.56,56104.0
2015-07-01 14:50:00,31.11,31.16,31.09,31.14,51192.0,24.5521,24.5916,24.5363,24.5758,51192.0
2015-07-01 15:00:00,31.14,31.2,31.14,31.18,70292.0,24.5758,24.6232,24.5758,24.6074,70292.0
2015-07-01 15:10:00,31.18,31.21,31.17,31.2,77236.0,24.6074,24.631,24.5995,24.6232,77236.0
2015-07-01 15:20:00,31.19,31.21,31.17,31.21,70620.0,24.6153,24.631,24.5995,24.631,70620.0
2015-07-01 15:30:00,31.21,31.21,31.16,31.17,109428.0,24.631,24.631,24.5916,24.5995,109428.0
2015-07-01 15:40:00,31.16,31.2,31.12,31.2,251796.0,24.5916,24.6232,24.56,24.6232,251796.0
2015-07-01 15:50:00,31.2,31.23,31.18,31.23,274014.0,24.6232,24.6468,24.6074,24.6468,274014.0
2015-07-02 09:30:00,31.18,31.25,31.1,31.12,90812.0,24.6074,24.6626,24.5442,24.56,90812.0
2015-07-02 09:40:00,31.12,31.18,31.09,31.13,50370.0,24.56,24.6074,24.5363,24.5679,50370.0
2015-07-02 09:50:00,31.13,31.13,31.05,31.06,30926.0,24.5679,24.5679,24.5048,24.5127,30926.0
2015-07-02 10:00:00,31.06,31.1,31.06,31.06,39542.0,24.5127,24.5442,24.5127,24.5127,39542.0
2015-07-02 10:10:00,31.06,31.11,31.06,31.06,43428.0,24.5127,24.5521,24.5127,24.5127,43428.0
2015-07-02 10:20:00,31.06,31.07,31.05,31.06,24182.0,24.5127,24.5206,24.5048,24.5127,24182.0
2015-07-02 10:30:00,31.06,31.09,31.06,31.08,88296.0,24.5127,24.5363,24.5127,24.5284,88296.0
2015-07-02 10:40:00,31.08,31.14,31.08,31.11,41954.0,24.5284,24.5758,24.5284,24.5521,41954.0
2015-07-02 10:50:00,31.1,31.16,31.1,31.12,40682.0,24.5442,24.5916,24.5442,24.56,40682.0
2015-07-02 11:00:00,31.11,31.11,31.03,31.03,91510.0,24.5521,24.5521,24.489,24.489,91510.0
2015-07-02 11:10:00,31.03,31.05,31.01,31.03,32328.0,24.489,24.5048,24.4732,24.489,32328.0
2015-07-02 11:20:00,31.03,31.04,30.99,31.01,41080.0,24.489,24.4969,24.4574,24.4732,41080.0
2015-07-02 11:30:00,31.0,31.03,30.99,30.99,135424.0,24.4653,24.489,24.4574,24.4574,135424.0
2015-07-02 11:40:00,30.99,31.04,30.97,30.99,220360.0,24.4574,24.4969,24.4416,24.4574,220360.0
2015-07-02 11:50:00,30.99,31.0,30.97,31.0,34602.0,24.4574,24.4653,24.4416,24.4653,34602.0
2015-07-02 12:00:00,31.0,31.0,30.97,30.98,25008.0,24.4653,24.4653,24.4416,24.4495,25008.0
2015-07-02 12:10:00,30.99,30.99,30.93,30.93,23382.0,24.4574,24.4574,24.4101,24.4101,23382.0
2015-07-02 12:20:00,30.93,30.96,30.92,30.94,27612.0,24.4101,24.4337,24.4022,24.418,27612.0
2015-07-02 12:30:00,30.95,30.95,30.92,30.92,20330.0,24.4259,24.4259,24.4022,24.4022,20330.0
2015-07-02 12:40:00,30.93,30.95,30.92,30.93,18258.0,24.4101,24.4259,24.4022,24.4101,18258.0
2015-07-02 12:50:00,30.93,30.93,30.88,30.89,23546.0,24.4101,24.4101,24.3706,24.3785,23546.0
2015-07-02 13:00:00,30.89,30.9,30.88,30.89,21354.0,24.3785,24.3864,24.3706,24.3785,21354.0
2015-07-02 13:10:00,30.89,30.89,30.86,30.86,26620.0,24.3785,24.3785,24.3548,24.3548,26620.0
2015-07-02 13:20:00,30.86,30.88,30.85,30.87,84666.0,24.3548,24.3706,24.3469,24.3627,84666.0
2015-07-02 13:30:00,30.88,30.9,30.86,30.86,28036.0,24.3706,24.3864,24.3548,24.3548,28036.0
2015-07-02 13:40:00,30.87,30.88,30.86,30.86,29240.0,24.3627,24.3706,24.3548,24.3548,29240.0
2015-07-02 13:50:00,30.86,30.88,30.85,30.86,25742.0,24.3548,24.3706,24.3469,24.3548,25742.0
2015-07-02 14:00:00,30.86,30.88,30.82,30.85,29698.0,24.3548,24.3706,24.3233,24.3469,29698.0
2015-07-02 14:10:00,30.85,30.86,30.82,30.85,31508.0,24.3469,24.3548,24.3233,24.3469,31508.0
2015-07-02 14:20:00,30.85,30.86,30.84,30.84,35840.0,24.3469,24.3548,24.339,24.339,35840.0
2015-07-02 14:30:00,30.84,30.88,30.84,30.88,49374.0,24.339,24.3706,24.339,24.3706,49374.0
2015-07-02 14:40:00,30.88,30.92,30.86,30.92,45434.0,24.3706,24.4022,24.3548,24.4022,45434.0
2015-07-02 14:50:00,30.92,30.94,30.89,30.92,75356.0,24.4022,24.418,24.3785,24.4022,75356.0
2015-07-02 15:00:00,30.92,30.96,30.92,30.94,56880.0,24.4022,24.4337,24.4022,24.418,56880.0
2015-07-02 15:10:00,30.93,30.96,30.93,30.95,63916.0,24.4101,24.4337,24.4101,24.4259,63916.0
2015-07-02 15:20:00,30.95,31.02,30.95,31.02,86522.0,24.4259,24.4811,24.4259,24.4811,86522.0
2015-07-02 15:30:00,31.02,31.02,30.96,30.98,94654.0,24.4811,24.4811,24.4337,24.4495,94654.0
2015-07-02 15:40:00,30.98,31.02,30.97,31.0,109314.0,24.4495,24.4811,24.4416,24.4653,109314.0
2015-07-02 15:50:00,31.0,31.03,30.98,30.98,201372.0,24.4653,24.489,24.4495,24.4495,201372.0
2015-07-06 09:30:00,30.61,30.73,30.54,30.69,185144.0,24.1575,24.2522,24.1023,24.2207,185144.0
2015-07-06 09:40:00,30.68,30.77,30.67,30.76,55580.0,24.2128,24.2838,24.2049,24.2759,55580.0
2015-07-06 09:50:00,30.76,30.77,30.7,30.73,65748.0,24.2759,24.2838,24.2285,24.2522,65748.0
2015-07-06 10:00:00,30.73,30.81,30.73,30.81,100776.0,24.2522,24.3154,24.2522,24.3154,100776.0
2015-07-06 10:10:00,30.81,30.86,30.78,30.81,60536.0,24.3154,24.3548,24.2917,24.3154,60536.0
2015-07-06 10:20:00,30.81,30.86,30.8,30.84,40674.0,24.3154,24.3548,24.3075,24.339,40674.0
2015-07-06 10:30:00,30.84,30.91,30.83,30.9,51944.0,24.339,24.3943,24.3311,24.3864,51944.0
2015-07-06 10:40:00,30.9,31.02,30.9,30.95,94688.0,24.3864,24.4811,24.3864,24.4259,94688.0
2015-07-06 10:50:00,30.94,30.98,30.93,30.96,128788.0,24.418,24.4495,24.4101,24.4337,128788.0
2015-07-06 11:00:00,30.96,30.98,30.93,30.94,78386.0,24.4337,24.4495,24.4101,24.418,78386.0
2015-07-06 11:10:00,30.94,30.94,30.88,30.88,44622.0,24.418,24.418,24.3706,24.3706,44622.0
2015-07-06 11:20:00,30.87,30.88,30.82,30.84,58146.0,24.3627,24.3706,24.3233,24.339,58146.0
2015-07-06 11:30:00,30.84,30.88,30.83,30.86,52080.0,24.339,24.3706,24.3311,24.3548,52080.0
2015-07-06 11:40:00,30.88,30.89,30.84,30.86,38750.0,24.3706,24.3785,24.339,24.3548,38750.0
2015-07-06 11:50:00,30.88,30.92,30.86,30.92,81158.0,24.3706,24.4022,24.3548,24.4022,81158.0
2015-07-06 12:00:00,30.92,30.93,30.89,30.91,73264.0,24.4022,24.4101,24.3785,24.3943,73264.0
2015-07-06 12:10:00,30.91,30.92,30.88,30.89,38508.0,24.3943,24.4022,24.3706,24.3785,38508.0
2015-07-06 12:20:00,30.89,30.9,30.86,30.86,29184.0,24.3785,24.3864,24.3548,24.3548,29184.0
2015-07-06 12:30:00,30.86,30.86,30.81,30.81,27404.0,24.3548,24.3548,24.3154,24.3154,27404.0
2015-07-06 12:40:00,30.8,30.81,30.78,30.81,41140.0,24.3075,24.3154,24.2917,24.3154,41140.0
2015-07-06 12:50:00,30.81,30.81,30.77,30.79,38722.0,24.3154,24.3154,24.2838,24.2996,38722.0
2015-07-06 13:00:00,30.79,30.8,30.77,30.78,25964.0,24.2996,24.3075,24.2838,24.2917,25964.0
2015-07-06 13:10:00,30.78,30.78,30.71,30.71,38970.0,24.2917,24.2917,24.2364,24.2364,38970.0
2015-07-06 13:20:00,30.72,30.73,30.71,30.71,37622.0,24.2443,24.2522,24.2364,24.2364,37622.0
2015-07-06 13:30:00,30.71,30.72,30.68,30.69,35778.0,24.2364,24.2443,24.2128,24.2207,35778.0
2015-07-06 13:40:00,30.69,30.7,30.65,30.67,41124.0,24.2207,24.2285,24.1891,24.2049,41124.0
2015-07-06 13:50:00,30.67,30.69,30.66,30.67,28824.0,24.2049,24.2207,24.197,24.2049,28824.0
2015-07-06 14:00:00,30.66,30.68,30.63,30.67,72438.0,24.197,24.2128,24.1733,24.2049,72438.0
2015-07-06 14:10:00,30.67,30.72,30.67,30.72,104304.0,24.2049,24.2443,24.2049,24.2443,104304.0
2015-07-06 14:20:00,30.72,30.73,30.66,30.66,42598.0,24.2443,24.2522,24.197,24.197,42598.0
2015-07-06 14:30:00,30.66,30.68,30.66,30.67,37236.0,24.197,24.2128,24.197,24.2049,37236.0
2015-07-06 14:40:00,30.67,30.68,30.63,30.67,46684.0,24.2049,24.2128,24.1733,24.2049,46684.0
2015-07-06 14:50:00,30.67,30.68,30.64,30.65,36278.0,24.2049,24.2128,24.1812,24.1891,36278.0
2015-07-06 15:00:00,30.64,30.68,30.64,30.68,38320.0,24.1812,24.2128,24.1812,24.2128,38320.0
2015-07-06 15:10:00,30.67,30.7,30.66,30.68,65470.0,24.2049,24.2285,24.197,24.2128,65470.0
2015-07-06 15:20:00,30.68,30.72,30.68,30.69,69178.0,24.2128,24.2443,24.2128,24.2207,69178.0
2015-07-06 15:30:00,30.69,30.74,30.68,30.71,99810.0,24.2207,24.2601,24.2128,24.2364,99810.0
2015-07-06 15:40:00,30.7,30.76,30.68,30.76,169808.0,24.2285,24.2759,24.2128,24.2759,169808.0
2015-07-06 15:50:00,30.76,30.8,30.75,30.79,280156.0,24.2759,24.3075,24.268,24.2996,280156.0
2015-07-07 09:30:00,30.78,30.81,30.68,30.69,95516.0,24.2917,24.3154,24.2128,24.2207,95516.0
2015-07-07 09:40:00,30.68,30.71,30.66,30.68,39934.0,24.2128,24.2364,24.197,24.2128,39934.0
2015-07-07 09:50:00,30.68,30.72,30.64,30.66,54452.0,24.2128,24.2443,24.1812,24.197,54452.0
2015-07-07 10:00:00,30.67,30.69,30.54,30.56,94138.0,24.2049,24.2207,24.1023,24.1181,94138.0
2015-07-07 10:10:00,30.55,30.64,30.55,30.61,78526.0,24.1102,24.1812,24.1102,24.1575,78526.0
2015-07-07 10:20:00,30.61,30.61,30.46,30.48,81700.0,24.1575,24.1575,24.0391,24.0549,81700.0
2015-07-07 10:30:00,30.48,30.48,30.41,30.42,79512.0,24.0549,24.0549,23.9997,24.0076,79512.0
2015-07-07 10:40:00,30.42,30.44,30.39,30.43,82952.0,24.0076,24.0234,23.9839,24.0155,82952.0
2015-07-07 10:50:00,30.43,30.5,30.43,30.45,35866.0,24.0155,24.0707,24.0155,24.0312,35866.0
2015-07-07 11:00:00,30.44,30.45,30.39,30.42,30074.0,24.0234,24.0312,23.9839,24.0076,30074.0
2015-07-07 11:10:00,30.42,30.49,30.42,30.49,30700.0,24.0076,24.0628,24.0076,24.0628,30700.0
2015-07-07 11:20:00,30.48,30.48,30.35,30.38,56842.0,24.0549,24.0549,23.9523,23.976,56842.0
2015-07-07 11:30:00,30.38,30.42,30.35,30.4,80736.0,23.976,24.0076,23.9523,23.9918,80736.0
2015-07-07 11:40:00,30.4,30.46,30.38,30.45,70606.0,23.9918,24.0391,23.976,24.0312,70606.0
2015-07-07 11:50:00,30.46,30.55,30.45,30.51,68118.0,24.0391,24.1102,24.0312,24.0786,68118.0
2015-07-07 12:00:00,30.49,30.53,30.47,30.49,63542.0,24.0628,24.0944,24.047,24.0628,63542.0
2015-07-07 12:10:00,30.49,30.49,30.43,30.46,44992.0,24.0628,24.0628,24.0155,24.0391,44992.0
2015-07-07 12:20:00,30.46,30.51,30.46,30.5,23788.0,24.0391,24.0786,24.0391,24.0707,23788.0
2015-07-07 12:30:00,30.5,30.54,30.48,30.54,39592.0,24.0707,24.1023,24.0549,24.1023,39592.0
2015-07-07 12:40:00,30.54,30.58,30.51,30.55,31932.0,24.1023,24.1338,24.0786,24.1102,31932.0
2015-07-07 12:50:00,30.55,30.61,30.54,30.59,130382.0,24.1102,24.1575,24.1023,24.1417,130382.0
2015-07-07 13:00:00,30.6,30.62,30.58,30.61,49520.0,24.1496,24.1654,24.1338,24.1575,49520.0
2015-07-07 13:10:00,30.62,30.69,30.59,30.63,74000.0,24.1654,24.2207,24.1417,24.1733,74000.0
2015-07-07 13:20:00,30.64,30.65,30.59,30.64,70510.0,24.1812,24.1891,24.1417,24.1812,70510.0
2015-07-07 13:30:00,30.65,30.65,30.59,30.61,63550.0,24.1891,24.1891,24.1417,24.1575,63550.0
2015-07-07 13:40:00,30.61,30.65,30.58,30.64,73262.0,24.1575,24.1891,24.1338,24.1812,73262.0
2015-07-07 13:50:00,30.64,30.64,30.6,30.63,54774.0,24.1812,24.1812,24.1496,24.1733,54774.0
2015-07-07 14:00:00,30.63,30.65,30.61,30.63,49036.0,24.1733,24.1891,24.1575,24.1733,49036.0
2015-07-07 14:10:00,30.63,30.64,30.55,30.56,65178.0,24.1733,24.1812,24.1102,24.1181,65178.0
2015-07-07 14:20:00,30.56,30.57,30.51,30.55,111020.0,24.1181,24.126,24.0786,24.1102,111020.0
2015-07-07 14:30:00,30.55,30.62,30.55,30.61,94724.0,24.1102,24.1654,24.1102,24.1575,94724.0
2015-07-07 14:40:00,30.61,30.71,30.61,30.66,230060.0,24.1575,24.2364,24.1575,24.197,230060.0
2015-07-07 14:50:00,30.66,30.75,30.65,30.73,120284.0,24.197,24.268,24.1891,24.2522,120284.0
2015-07-07 15:00:00,30.74,30.75,30.7,30.75,107002.0,24.2601,24.268,24.2285,24.268,107002.0
2015-07-07 15:10:00,30.75,30.8,30.72,30.8,69174.0,24.268,24.3075,24.2443,24.3075,69174.0
2015-07-07 15:20:00,30.8,30.85,30.77,30.84,86190.0,24.3075,24.3469,24.2838,24.339,86190.0
2015-07-07 15:30:00,30.84,30.88,30.84,30.84,110534.0,24.339,24.3706,24.339,24.339,110534.0
2015-07-07 15:40:00,30.84,30.86,30.81,30.84,139450.0,24.339,24.3548,24.3154,24.339,139450.0
2015-07-07 15:50:00,30.84,30.9,30.84,30.89,304742.0,24.339,24.3864,24.339,24.3785,304742.0
2015-07-08 09:30:00,30.66,30.73,30.57,30.73,93534.0,24.197,24.2522,24.126,24.2522,93534.0
2015-07-08 09:40:00,30.7,30.72,30.56,30.59,46674.0,24.2285,24.2443,24.1181,24.1417,46674.0
2015-07-08 09:50:00,30.56,30.6,30.54,30.58,22074.0,24.1181,24.1496,24.1023,24.1338,22074.0
2015-07-08 10:00:00,30.58,30.6,30.5,30.56,36108.0,24.1338,24.1496,24.0707,24.1181,36108.0
2015-07-08 10:10:00,30.56,30.56,30.5,30.55,52140.0,24.1181,24.1181,24.0707,24.1102,52140.0
2015-07-08 10:20:00,30.55,30.56,30.5,30.52,86470.0,24.1102,24.1181,24.0707,24.0865,86470.0
2015-07-08 10:30:00,30.52,30.55,30.45,30.55,61892.0,24.0865,24.1102,24.0312,24.1102,61892.0
2015-07-08 10:40:00,30.54,30.59,30.52,30.53,64918.0,24.1023,24.1417,24.0865,24.0944,64918.0
2015-07-08 10:50:00,30.54,30.6,30.53,30.55,124248.0,24.1023,24.1496,24.0944,24.1102,124248.0
2015-07-08 11:00:00,30.55,30.56,30.5,30.5,64516.0,24.1102,24.1181,24.0707,24.0707,64516.0
2015-07-08 11:10:00,30.5,30.54,30.49,30.5,78530.0,24.0707,24.1023,24.0628,24.0707,78530.0
2015-07-08 11:20:00,30.5,30.52,30.44,30.45,58344.0,24.0707,24.0865,24.0234,24.0312,58344.0
2015-07-08 11:30:00,30.45,30.49,30.45,30.45,54844.0,24.0312,24.0628,24.0312,24.0312,54844.0
2015-07-08 11:40:00,30.45,30.46,30.41,30.44,42704.0,24.0312,24.0391,23.9997,24.0234,42704.0
2015-07-08 11:50:00,30.45,30.45,30.36,30.42,32016.0,24.0312,24.0312,23.9602,24.0076,32016.0
2015-07-08 12:00:00,30.41,30.46,30.4,30.45,40386.0,23.9997,24.0391,23.9918,24.0312,40386.0
2015-07-08 12:10:00,30.45,30.45,30.4,30.42,41488.0,24.0312,24.0312,23.9918,24.0076,41488.0
2015-07-08 12:20:00,30.42,30.46,30.42,30.44,25176.0,24.0076,24.0391,24.0076,24.0234,25176.0
2015-07-08 12:30:00,30.44,30.45,30.36,30.36,67914.0,24.0234,24.0312,23.9602,23.9602,67914.0
2015-07-08 12:40:00,30.36,30.38,30.35,30.38,31606.0,23.9602,23.976,23.9523,23.976,31606.0
2015-07-08 12:50:00,30.38,30.43,30.36,30.43,59650.0,23.976,24.0155,23.9602,24.0155,59650.0
2015-07-08 13:00:00,30.42,30.43,30.36,30.39,69248.0,24.0076,24.0155,23.9602,23.9839,69248.0
2015-07-08 13:10:00,30.39,30.43,30.36,30.37,78734.0,23.9839,24.0155,23.9602,23.9681,78734.0
2015-07-08 13:20:00,30.38,30.39,30.36,30.39,56018.0,23.976,23.9839,23.9602,23.9839,56018.0
2015-07-08 13:30:00,30.39,30.39,30.34,30.38,49566.0,23.9839,23.9839,23.9444,23.976,49566.0
2015-07-08 13:40:00,30.38,30.39,30.36,30.36,49536.0,23.976,23.9839,23.9602,23.9602,49536.0
2015-07-08 13:50:00,30.37,30.39,30.35,30.36,41082.0,23.9681,23.9839,23.9523,23.9602,41082.0
2015-07-08 14:00:00,30.37,30.39,30.29,30.32,117254.0,23.9681,23.9839,23.905,23.9287,117254.0
2015-07-08 14:10:00,30.33,30.38,30.27,30.27,63032.0,23.9365,23.976,23.8892,23.8892,63032.0
2015-07-08 14:20:00,30.28,30.32,30.25,30.31,58654.0,23.8971,23.9287,23.8734,23.9208,58654.0
2015-07-08 14:30:00,30.31,30.31,30.24,30.25,47454.0,23.9208,23.9208,23.8655,23.8734,47454.0
2015-07-08 14:40:00,30.24,30.25,30.15,30.15,66970.0,23.8655,23.8734,23.7945,23.7945,66970.0
2015-07-08 14:50:00,30.15,30.24,30.11,30.18,76740.0,23.7945,23.8655,23.7629,23.8182,76740.0
2015-07-08 15:00:00,30.18,30.29,30.18,30.28,96008.0,23.8182,23.905,23.8182,23.8971,96008.0
2015-07-08 15:10:00,30.28,30.33,30.26,30.27,90780.0,23.8971,23.9365,23.8813,23.8892,90780.0
2015-07-08 15:20:00,30.27,30.29,30.23,30.24,129028.0,23.8892,23.905,23.8576,23.8655,129028.0
2015-07-08 15:30:00,30.23,30.32,30.23,30.3,117262.0,23.8576,23.9287,23.8576,23.9129,117262.0
2015-07-08 15:40:00,30.3,30.35,30.22,30.27,457606.0,23.9129,23.9523,23.8497,23.8892,457606.0
2015-07-08 15:50:00,30.27,30.28,30.21,30.22,444032.0,23.8892,23.8971,23.8418,23.8497,444032.0
2015-07-09 09:30:00,30.61,30.7,30.5,30.54,93654.0,24.1575,24.2285,24.0707,24.1023,93654.0
2015-07-09 09:40:00,30.52,30.58,30.37,30.43,141718.0,24.0865,24.1338,23.9681,24.0155,141718.0
2015-07-09 09:50:00,30.43,30.44,30.35,30.38,68908.0,24.0155,24.0234,23.9523,23.976,68908.0
2015-07-09 10:00:00,30.4,30.42,30.35,30.36,72032.0,23.9918,24.0076,23.9523,23.9602,72032.0
2015-07-09 10:10:00,30.36,30.41,30.36,30.37,65804.0,23.9602,23.9997,23.9602,23.9681,65804.0
2015-07-09 10:20:00,30.37,30.37,30.32,30.32,65626.0,23.9681,23.9681,23.9287,23.9287,65626.0
2015-07-09 10:30:00,30.31,30.36,30.31,30.31,58096.0,23.9208,23.9602,23.9208,23.9208,58096.0
2015-07-09 10:40:00,30.32,30.36,30.31,30.33,54174.0,23.9287,23.9602,23.9208,23.9365,54174.0
2015-07-09 10:50:00,30.34,30.36,30.33,30.36,140120.0,23.9444,23.9602,23.9365,23.9602,140120.0
2015-07-09 11:00:00,30.36,30.4,30.34,30.39,129422.0,23.9602,23.9918,23.9444,23.9839,129422.0
2015-07-09 11:10:00,30.39,30.43,30.39,30.4,76070.0,23.9839,24.0155,23.9839,23.9918,76070.0
2015-07-09 11:20:00,30.4,30.41,30.39,30.4,96040.0,23.9918,23.9997,23.9839,23.9918,96040.0
2015-07-09 11:30:00,30.4,30.43,30.38,30.4,83382.0,23.9918,24.0155,23.976,23.9918,83382.0
2015-07-09 11:40:00,30.4,30.43,30.37,30.37,108344.0,23.9918,24.0155,23.9681,23.9681,108344.0
2015-07-09 11:50:00,30.38,30.39,30.35,30.35,90736.0,23.976,23.9839,23.9523,23.9523,90736.0
2015-07-09 12:00:00,30.34,30.39,30.34,30.36,47938.0,23.9444,23.9839,23.9444,23.9602,47938.0
2015-07-09 12:10:00,30.36,30.41,30.35,30.38,66944.0,23.9602,23.9997,23.9523,23.976,66944.0
2015-07-09 12:20:00,30.39,30.39,30.36,30.38,48048.0,23.9839,23.9839,23.9602,23.976,48048.0
2015-07-09 12:30:00,30.38,30.41,30.36,30.36,35962.0,23.976,23.9997,23.9602,23.9602,35962.0
2015-07-09 12:40:00,30.36,30.4,30.35,30.36,56626.0,23.9602,23.9918,23.9523,23.9602,56626.0
2015-07-09 12:50:00,30.35,30.4,30.35,30.38,37954.0,23.9523,23.9918,23.9523,23.976,37954.0
2015-07-09 13:00:00,30.38,30.38,30.33,30.34,35394.0,23.976,23.976,23.9365,23.9444,35394.0
2015-07-09 13:10:00,30.35,30.35,30.31,30.32,39536.0,23.9523,23.9523,23.9208,23.9287,39536.0
2015-07-09 13:20:00,30.32,30.36,30.32,30.34,29620.0,23.9287,23.9602,23.9287,23.9444,29620.0
2015-07-09 13:30:00,30.34,30.34,30.29,30.32,182948.0,23.9444,23.9444,23.905,23.9287,182948.0
2015-07-09 13:40:00,30.32,30.32,30.3,30.31,136072.0,23.9287,23.9287,23.9129,23.9208,136072.0
2015-07-09 13:50:00,30.31,30.33,30.29,30.32,87636.0,23.9208,23.9365,23.905,23.9287,87636.0
2015-07-09 14:00:00,30.32,30.33,30.3,30.32,73566.0,23.9287,23.9365,23.9129,23.9287,73566.0
2015-07-09 14:10:00,30.32,30.33,30.3,30.3,38164.0,23.9287,23.9365,23.9129,23.9129,38164.0
2015-07-09 14:20:00,30.3,30.33,30.29,30.32,32650.0,23.9129,23.9365,23.905,23.9287,32650.0
2015-07-09 14:30:00,30.33,30.35,30.3,30.34,37380.0,23.9365,23.9523,23.9129,23.9444,37380.0
2015-07-09 14:40:00,30.34,30.36,30.33,30.35,73540.0,23.9444,23.9602,23.9365,23.9523,73540.0
2015-07-09 14:50:00,30.35,30.42,30.35,30.41,240690.0,23.9523,24.0076,23.9523,23.9997,240690.0
2015-07-09 15:00:00,30.42,30.45,30.41,30.44,127498.0,24.0076,24.0312,23.9997,24.0234,127498.0
2015-07-09 15:10:00,30.45,30.46,30.43,30.43,186002.0,24.0312,24.0391,24.0155,24.0155,186002.0
2015-07-09 15:20:00,30.43,30.43,30.39,30.39,225524.0,24.0155,24.0155,23.9839,23.9839,225524.0
2015-07-09 15:30:00,30.39,30.41,30.36,30.38,177588.0,23.9839,23.9997,23.9602,23.976,177588.0
2015-07-09 15:40:00,30.38,30.42,30.37,30.4,298522.0,23.976,24.0076,23.9681,23.9918,298522.0
2015-07-09 15:50:00,30.4,30.41,30.33,30.33,539996.0,23.9918,23.9997,23.9365,23.9365,539996.0
2015-07-10 09:30:00,30.68,30.8,30.67,30.73,363122.0,24.2128,24.3075,24.2049,24.2522,363122.0
2015-07-10 09:40:00,30.74,30.77,30.71,30.73,141124.0,24.2601,24.2838,24.2364,24.2522,141124.0
2015-07-10 09:50:00,30.73,30.75,30.7,30.71,159160.0,24.2522,24.268,24.2285,24.2364,159160.0
2015-07-10 10:00:00,30.71,30.78,30.71,30.75,114940.0,24.2364,24.2917,24.2364,24.268,114940.0
2015-07-10 10:10:00,30.75,30.76,30.7,30.74,231206.0,24.268,24.2759,24.2285,24.2601,231206.0
2015-07-10 10:20:00,30.74,30.75,30.72,30.74,142496.0,24.2601,24.268,24.2443,24.2601,142496.0
2015-07-10 10:30:00,30.74,30.75,30.71,30.71,260896.0,24.2601,24.268,24.2364,24.2364,260896.0
2015-07-10 10:40:00,30.71,30.73,30.68,30.72,105148.0,24.2364,24.2522,24.2128,24.2443,105148.0
2015-07-10 10:50:00,30.72,30.75,30.71,30.73,150566.0,24.2443,24.268,24.2364,24.2522,150566.0
2015-07-10 11:00:00,30.73,30.75,30.73,30.75,212938.0,24.2522,24.268,24.2522,24.268,212938.0
2015-07-10 11:10:00,30.74,30.75,30.73,30.74,122406.0,24.2601,24.268,24.2522,24.2601,122406.0
2015-07-10 11:20:00,30.74,30.75,30.73,30.74,212952.0,24.2601,24.268,24.2522,24.2601,212952.0
2015-07-10 11:30:00,30.75,30.75,30.73,30.74,64848.0,24.268,24.268,24.2522,24.2601,64848.0
2015-07-10 11:40:00,30.73,30.81,30.72,30.74,190816.0,24.2522,24.3154,24.2443,24.2601,190816.0
2015-07-10 11:50:00,30.74,30.75,30.73,30.73,191572.0,24.2601,24.268,24.2522,24.2522,191572.0
2015-07-10 12:00:00,30.73,30.75,30.71,30.75,45156.0,24.2522,24.268,24.2364,24.268,45156.0
2015-07-10 12:10:00,30.75,30.75,30.73,30.74,33046.0,24.268,24.268,24.2522,24.2601,33046.0
2015-07-10 12:20:00,30.75,30.75,30.73,30.73,34832.0,24.268,24.268,24.2522,24.2522,34832.0
2015-07-10 12:30:00,30.73,30.75,30.7,30.75,34730.0,24.2522,24.268,24.2285,24.268,34730.0
2015-07-10 12:40:00,30.75,30.75,30.73,30.74,42154.0,24.268,24.268,24.2522,24.2601,42154.0
2015-07-10 12:50:00,30.75,30.75,30.74,30.75,36530.0,24.268,24.268,24.2601,24.268,36530.0
2015-07-10 13:00:00,30.75,30.75,30.74,30.74,74538.0,24.268,24.268,24.2601,24.2601,74538.0
2015-07-10 13:10:00,30.73,30.74,30.71,30.73,51668.0,24.2522,24.2601,24.2364,24.2522,51668.0
2015-07-10 13:20:00,30.73,30.75,30.73,30.74,59174.0,24.2522,24.268,24.2522,24.2601,59174.0
2015-07-10 13:30:00,30.74,30.74,30.72,30.73,32202.0,24.2601,24.2601,24.2443,24.2522,32202.0
2015-07-10 13:40:00,30.73,30.73,30.68,30.68,47468.0,24.2522,24.2522,24.2128,24.2128,47468.0
2015-07-10 13:50:00,30.68,30.71,30.68,30.71,31450.0,24.2128,24.2364,24.2128,24.2364,31450.0
2015-07-10 14:00:00,30.72,30.73,30.71,30.73,72158.0,24.2443,24.2522,24.2364,24.2522,72158.0
2015-07-10 14:10:00,30.73,30.74,30.72,30.73,88224.0,24.2522,24.2601,24.2443,24.2522,88224.0
2015-07-10 14:20:00,30.73,30.74,30.71,30.73,61006.0,24.2522,24.2601,24.2364,24.2522,61006.0
2015-07-10 14:30:00,30.73,30.77,30.73,30.75,83124.0,24.2522,24.2838,24.2522,24.268,83124.0
2015-07-10 14:40:00,30.76,30.81,30.75,30.81,145088.0,24.2759,24.3154,24.268,24.3154,145088.0
2015-07-10 14:50:00,30.81,30.82,30.79,30.8,68964.0,24.3154,24.3233,24.2996,24.3075,68964.0
2015-07-10 15:00:00,30.8,30.83,30.79,30.82,86422.0,24.3075,24.3311,24.2996,24.3233,86422.0
2015-07-10 15:10:00,30.82,30.88,30.82,30.88,87958.0,24.3233,24.3706,24.3233,24.3706,87958.0
2015-07-10 15:20:00,30.88,30.89,30.86,30.86,82178.0,24.3706,24.3785,24.3548,24.3548,82178.0
2015-07-10 15:30:00,30.86,30.89,30.86,30.88,115748.0,24.3548,24.3785,24.3548,24.3706,115748.0
2015-07-10 15:40:00,30.89,30.9,30.86,30.89,164660.0,24.3785,24.3864,24.3548,24.3785,164660.0
2015-07-10 15:50:00,30.89,30.9,30.85,30.86,441732.0,24.3785,24.3864,24.3469,24.3548,441732.0
2015-07-13 09:30:00,30.38,30.63,30.29,30.62,1581296.0,23.976,24.1733,23.905,24.1654,1581296.0
2015-07-13 09:40:00,30.6,30.83,30.59,30.8,591722.0,24.1496,24.3311,24.1417,24.3075,591722.0
2015-07-13 09:50:00,30.8,30.84,30.63,30.69,464040.0,24.3075,24.339,24.1733,24.2207,464040.0
2015-07-13 10:00:00,30.68,30.7,30.6,30.61,422438.0,24.2128,24.2285,24.1496,24.1575,422438.0
2015-07-13 10:10:00,30.61,30.69,30.61,30.68,314244.0,24.1575,24.2207,24.1575,24.2128,314244.0
2015-07-13 10:20:00,30.68,30.7,30.65,30.69,305210.0,24.2128,24.2285,24.1891,24.2207,305210.0
2015-07-13 10:30:00,30.7,30.72,30.6,30.61,424344.0,24.2285,24.2443,24.1496,24.1575,424344.0
2015-07-13 10:40:00,30.62,30.68,30.61,30.65,383706.0,24.1654,24.2128,24.1575,24.1891,383706.0
2015-07-13 10:50:00,30.65,30.68,30.64,30.65,185030.0,24.1891,24.2128,24.1812,24.1891,185030.0
2015-07-13 11:00:00,30.66,30.66,30.55,30.56,283864.0,24.197,24.197,24.1102,24.1181,283864.0
2015-07-13 11:10:00,30.56,30.6,30.51,30.53,321408.0,24.1181,24.1496,24.0786,24.0944,321408.0
2015-07-13 11:20:00,30.53,30.57,30.5,30.52,265676.0,24.0944,24.126,24.0707,24.0865,265676.0
2015-07-13 11:30:00,30.5,30.59,30.5,30.56,169954.0,24.0707,24.1417,24.0707,24.1181,169954.0
2015-07-13 11:40:00,30.56,30.56,30.5,30.53,126894.0,24.1181,24.1181,24.0707,24.0944,126894.0
2015-07-13 11:50:00,30.53,30.61,30.53,30.57,246826.0,24.0944,24.1575,24.0944,24.126,246826.0
2015-07-13 12:00:00,30.58,30.6,30.55,30.56,129422.0,24.1338,24.1496,24.1102,24.1181,129422.0
2015-07-13 12:10:00,30.56,30.56,30.5,30.53,199276.0,24.1181,24.1181,24.0707,24.0944,199276.0
2015-07-13 12:20:00,30.53,30.56,30.51,30.52,78372.0,24.0944,24.1181,24.0786,24.0865,78372.0
2015-07-13 12:30:00,30.52,30.52,30.43,30.45,157630.0,24.0865,24.0865,24.0155,24.0312,157630.0
2015-07-13 12:40:00,30.45,30.47,30.43,30.43,74660.0,24.0312,24.047,24.0155,24.0155,74660.0
2015-07-13 12:50:00,30.44,30.45,30.37,30.4,189552.0,24.0234,24.0312,23.9681,23.9918,189552.0
2015-07-13 13:00:00,30.4,30.48,30.39,30.47,77954.0,23.9918,24.0549,23.9839,24.047,77954.0
2015-07-13 13:10:00,30.48,30.48,30.43,30.44,152866.0,24.0549,24.0549,24.0155,24.0234,152866.0
2015-07-13 13:20:00,30.44,30.46,30.4,30.42,76388.0,24.0234,24.0391,23.9918,24.0076,76388.0
2015-07-13 13:30:00,30.43,30.47,30.42,30.46,80370.0,24.0155,24.047,24.0076,24.0391,80370.0
2015-07-13 13:40:00,30.46,30.47,30.43,30.47,81594.0,24.0391,24.047,24.0155,24.047,81594.0
2015-07-13 13:50:00,30.47,30.5,30.46,30.48,88040.0,24.047,24.0707,24.0391,24.0549,88040.0
2015-07-13 14:00:00,30.49,30.49,30.41,30.46,132278.0,24.0628,24.0628,23.9997,24.0391,132278.0
2015-07-13 14:10:00,30.46,30.47,30.42,30.43,170106.0,24.0391,24.047,24.0076,24.0155,170106.0
2015-07-13 14:20:00,30.43,30.45,30.42,30.44,165320.0,24.0155,24.0312,24.0076,24.0234,165320.0
2015-07-13 14:30:00,30.43,30.5,30.43,30.5,105566.0,24.0155,24.0707,24.0155,24.0707,105566.0
2015-07-13 14:40:00,30.5,30.51,30.47,30.49,131332.0,24.0707,24.0786,24.047,24.0628,131332.0
2015-07-13 14:50:00,30.49,30.54,30.46,30.5,246358.0,24.0628,24.1023,24.0391,24.0707,246358.0
2015-07-13 15:00:00,30.5,30.59,30.5,30.58,196728.0,24.0707,24.1417,24.0707,24.1338,196728.0
2015-07-13 15:10:00,30.58,30.61,30.57,30.59,155944.0,24.1338,24.1575,24.126,24.1417,155944.0
2015-07-13 15:20:00,30.6,30.67,30.59,30.67,251608.0,24.1496,24.2049,24.1417,24.2049,251608.0
2015-07-13 15:30:00,30.67,30.7,30.63,30.66,308476.0,24.2049,24.2285,24.1733,24.197,308476.0
2015-07-13 15:40:00,30.67,30.74,30.67,30.73,250472.0,24.2049,24.2601,24.2049,24.2522,250472.0
2015-07-13 15:50:00,30.73,30.73,30.7,30.71,578322.0,24.2522,24.2522,24.2285,24.2364,578322.0
2015-07-14 09:30:00,30.68,30.78,30.62,30.78,191776.0,24.2128,24.2917,24.1654,24.2917,191776.0
2015-07-14 09:40:00,30.75,30.78,30.69,30.77,255714.0,24.268,24.2917,24.2207,24.2838,255714.0
2015-07-14 09:50:00,30.77,30.8,30.73,30.77,279094.0,24.2838,24.3075,24.2522,24.2838,279094.0
2015-07-14 10:00:00,30.78,30.79,30.75,30.78,175258.0,24.2917,24.2996,24.268,24.2917,175258.0
2015-07-14 10:10:00,30.78,30.78,30.72,30.75,200664.0,24.2917,24.2917,24.2443,24.268,200664.0
2015-07-14 10:20:00,30.75,30.83,30.75,30.83,292004.0,24.268,24.3311,24.268,24.3311,292004.0
2015-07-14 10:30:00,30.83,30.84,30.79,30.82,266504.0,24.3311,24.339,24.2996,24.3233,266504.0
2015-07-14 10:40:00,30.82,30.83,30.8,30.82,263292.0,24.3233,24.3311,24.3075,24.3233,263292.0
2015-07-14 10:50:00,30.82,30.83,30.79,30.83,178846.0,24.3233,24.3311,24.2996,24.3311,178846.0
2015-07-14 11:00:00,30.83,30.86,30.83,30.86,117704.0,24.3311,24.3548,24.3311,24.3548,117704.0
2015-07-14 11:10:00,30.86,30.87,30.84,30.86,253868.0,24.3548,24.3627,24.339,24.3548,253868.0
2015-07-14 11:20:00,30.86,30.86,30.83,30.86,117836.0,24.3548,24.3548,24.3311,24.3548,117836.0
2015-07-14 11:30:00,30.86,30.87,30.85,30.86,71538.0,24.3548,24.3627,24.3469,24.3548,71538.0
2015-07-14 11:40:00,30.85,30.86,30.76,30.79,218908.0,24.3469,24.3548,24.2759,24.2996,218908.0
2015-07-14 11:50:00,30.79,30.83,30.76,30.76,82166.0,24.2996,24.3311,24.2759,24.2759,82166.0
2015-07-14 12:00:00,30.76,30.78,30.72,30.72,131908.0,24.2759,24.2917,24.2443,24.2443,131908.0
2015-07-14 12:10:00,30.72,30.73,30.68,30.71,73382.0,24.2443,24.2522,24.2128,24.2364,73382.0
2015-07-14 12:20:00,30.71,30.71,30.64,30.66,122704.0,24.2364,24.2364,24.1812,24.197,122704.0
2015-07-14 12:30:00,30.67,30.68,30.63,30.68,77508.0,24.2049,24.2128,24.1733,24.2128,77508.0
2015-07-14 12:40:00,30.68,30.7,30.65,30.65,58970.0,24.2128,24.2285,24.1891,24.1891,58970.0
2015-07-14 12:50:00,30.66,30.68,30.65,30.68,47504.0,24.197,24.2128,24.1891,24.2128,47504.0
2015-07-14 13:00:00,30.68,30.7,30.66,30.68,52910.0,24.2128,24.2285,24.197,24.2128,52910.0
2015-07-14 13:10:00,30.68,30.71,30.66,30.66,37742.0,24.2128,24.2364,24.197,24.197,37742.0
2015-07-14 13:20:00,30.66,30.68,30.65,30.66,53458.0,24.197,24.2128,24.1891,24.197,53458.0
2015-07-14 13:30:00,30.66,30.67,30.63,30.64,65268.0,24.197,24.2049,24.1733,24.1812,65268.0
2015-07-14 13:40:00,30.64,30.65,30.61,30.64,45668.0,24.1812,24.1891,24.1575,24.1812,45668.0
2015-07-14 13:50:00,30.64,30.65,30.62,30.63,79852.0,24.1812,24.1891,24.1654,24.1733,79852.0
2015-07-14 14:00:00,30.63,30.64,30.61,30.63,82766.0,24.1733,24.1812,24.1575,24.1733,82766.0
2015-07-14 14:10:00,30.62,30.63,30.6,30.63,78492.0,24.1654,24.1733,24.1496,24.1733,78492.0
2015-07-14 14:20:00,30.63,30.63,30.59,30.61,76556.0,24.1733,24.1733,24.1417,24.1575,76556.0
2015-07-14 14:30:00,30.61,30.67,30.61,30.66,71876.0,24.1575,24.2049,24.1575,24.197,71876.0
2015-07-14 14:40:00,30.66,30.67,30.65,30.65,58934.0,24.197,24.2049,24.1891,24.1891,58934.0
2015-07-14 14:50:00,30.65,30.68,30.64,30.68,83308.0,24.1891,24.2128,24.1812,24.2128,83308.0
2015-07-14 15:00:00,30.68,30.74,30.68,30.73,64692.0,24.2128,24.2601,24.2128,24.2522,64692.0
2015-07-14 15:10:00,30.73,30.74,30.7,30.72,110686.0,24.2522,24.2601,24.2285,24.2443,110686.0
2015-07-14 15:20:00,30.72,30.73,30.7,30.72,76796.0,24.2443,24.2522,24.2285,24.2443,76796.0
2015-07-14 15:30:00,30.72,30.72,30.67,30.68,131986.0,24.2443,24.2443,24.2049,24.2128,131986.0
2015-07-14 15:40:00,30.68,30.72,30.68,30.71,134234.0,24.2128,24.2443,24.2128,24.2364,134234.0
2015-07-14 15:50:00,30.71,30.72,30.68,30.71,435592.0,24.2364,24.2443,24.2128,24.2364,435592.0
2015-07-15 09:30:00,30.81,30.89,30.74,30.85,209014.0,24.3154,24.3785,24.2601,24.3469,209014.0
2015-07-15 09:40:00,30.84,30.86,30.76,30.76,300132.0,24.339,24.3548,24.2759,24.2759,300132.0
2015-07-15 09:50:00,30.77,30.81,30.73,30.77,265684.0,24.2838,24.3154,24.2522,24.2838,265684.0
2015-07-15 10:00:00,30.77,30.77,30.73,30.73,126488.0,24.2838,24.2838,24.2522,24.2522,126488.0
2015-07-15 10:10:00,30.73,30.75,30.7,30.75,154408.0,24.2522,24.268,24.2285,24.268,154408.0
2015-07-15 10:20:00,30.75,30.78,30.71,30.77,102478.0,24.268,24.2917,24.2364,24.2838,102478.0
2015-07-15 10:30:00,30.77,30.77,30.73,30.75,310308.0,24.2838,24.2838,24.2522,24.268,310308.0
2015-07-15 10:40:00,30.74,30.75,30.69,30.74,181206.0,24.2601,24.268,24.2207,24.2601,181206.0
2015-07-15 10:50:00,30.74,30.77,30.72,30.76,208444.0,24.2601,24.2838,24.2443,24.2759,208444.0
2015-07-15 11:00:00,30.76,30.8,30.75,30.8,86780.0,24.2759,24.3075,24.268,24.3075,86780.0
2015-07-15 11:10:00,30.8,30.86,30.78,30.85,61396.0,24.3075,24.3548,24.2917,24.3469,61396.0
2015-07-15 11:20:00,30.85,30.85,30.82,30.84,121048.0,24.3469,24.3469,24.3233,24.339,121048.0
2015-07-15 11:30:00,30.84,30.88,30.82,30.86,76730.0,24.339,24.3706,24.3233,24.3548,76730.0
2015-07-15 11:40:00,30.86,30.87,30.78,30.79,67520.0,24.3548,24.3627,24.2917,24.2996,67520.0
2015-07-15 11:50:00,30.79,30.8,30.76,30.77,82844.0,24.2996,24.3075,24.2759,24.2838,82844.0
2015-07-15 12:00:00,30.77,30.79,30.75,30.75,40136.0,24.2838,24.2996,24.268,24.268,40136.0
2015-07-15 12:10:00,30.75,30.76,30.73,30.75,65230.0,24.268,24.2759,24.2522,24.268,65230.0
2015-07-15 12:20:00,30.75,30.77,30.75,30.76,31564.0,24.268,24.2838,24.268,24.2759,31564.0
2015-07-15 12:30:00,30.76,30.78,30.72,30.78,65166.0,24.2759,24.2917,24.2443,24.2917,65166.0
2015-07-15 12:40:00,30.78,30.79,30.76,30.77,66824.0,24.2917,24.2996,24.2759,24.2838,66824.0
2015-07-15 12:50:00,30.77,30.78,30.72,30.74,88010.0,24.2838,24.2917,24.2443,24.2601,88010.0
2015-07-15 13:00:00,30.74,30.79,30.73,30.78,86560.0,24.2601,24.2996,24.2522,24.2917,86560.0
2015-07-15 13:10:00,30.77,30.79,30.77,30.77,83522.0,24.2838,24.2996,24.2838,24.2838,83522.0
2015-07-15 13:20:00,30.78,30.8,30.76,30.79,59038.0,24.2917,24.3075,24.2759,24.2996,59038.0
2015-07-15 13:30:00,30.79,30.81,30.78,30.78,44310.0,24.2996,24.3154,24.2917,24.2917,44310.0
2015-07-15 13:40:00,30.79,30.82,30.78,30.81,61098.0,24.2996,24.3233,24.2917,24.3154,61098.0
2015-07-15 13:50:00,30.81,30.82,30.78,30.79,30816.0,24.3154,24.3233,24.2917,24.2996,30816.0
2015-07-15 14:00:00,30.79,30.82,30.78,30.81,58394.0,24.2996,24.3233,24.2917,24.3154,58394.0
2015-07-15 14:10:00,30.82,30.82,30.8,30.81,39182.0,24.3233,24.3233,24.3075,24.3154,39182.0
2015-07-15 14:20:00,30.81,30.82,30.75,30.8,87404.0,24.3154,24.3233,24.268,24.3075,87404.0
2015-07-15 14:30:00,30.8,30.81,30.75,30.77,47462.0,24.3075,24.3154,24.268,24.2838,47462.0
2015-07-15 14:40:00,30.77,30.78,30.7,30.72,92876.0,24.2838,24.2917,24.2285,24.2443,92876.0
2015-07-15 14:50:00,30.71,30.72,30.68,30.71,52952.0,24.2364,24.2443,24.2128,24.2364,52952.0
2015-07-15 15:00:00,30.72,30.72,30.69,30.7,71370.0,24.2443,24.2443,24.2207,24.2285,71370.0
2015-07-15 15:10:00,30.7,30.74,30.69,30.74,109546.0,24.2285,24.2601,24.2207,24.2601,109546.0
2015-07-15 15:20:00,30.75,30.79,30.72,30.79,113504.0,24.268,24.2996,24.2443,24.2996,113504.0
2015-07-15 15:30:00,30.78,30.84,30.77,30.82,172998.0,24.2917,24.339,24.2838,24.3233,172998.0
2015-07-15 15:40:00,30.82,30.83,30.8,30.83,198520.0,24.3233,24.3311,24.3075,24.3311,198520.0
2015-07-15 15:50:00,30.83,30.9,30.83,30.9,454802.0,24.3311,24.3864,24.3311,24.3864,454802.0
2015-07-16 09:30:00,31.07,31.16,31.04,31.15,125432.0,24.5206,24.5916,24.4969,24.5837,125432.0
2015-07-16 09:40:00,31.14,31.22,31.13,31.17,81562.0,24.5758,24.6389,24.5679,24.5995,81562.0
2015-07-16 09:50:00,31.17,31.18,31.13,31.14,50812.0,24.5995,24.6074,24.5679,24.5758,50812.0
2015-07-16 10:00:00,31.13,31.14,31.1,31.12,102574.0,24.5679,24.5758,24.5442,24.56,102574.0
2015-07-16 10:10:00,31.13,31.14,31.07,31.13,60070.0,24.5679,24.5758,24.5206,24.5679,60070.0
2015-07-16 10:20:00,31.13,31.14,31.09,31.09,51808.0,24.5679,24.5758,24.5363,24.5363,51808.0
2015-07-16 10:30:00,31.09,31.1,31.06,31.06,63702.0,24.5363,24.5442,24.5127,24.5127,63702.0
2015-07-16 10:40:00,31.06,31.1,31.04,31.1,120698.0,24.5127,24.5442,24.4969,24.5442,120698.0
2015-07-16 10:50:00,31.1,31.15,31.1,31.15,77150.0,24.5442,24.5837,24.5442,24.5837,77150.0
2015-07-16 11:00:00,31.15,31.17,31.09,31.1,79514.0,24.5837,24.5995,24.5363,24.5442,79514.0
2015-07-16 11:10:00,31.09,31.09,31.06,31.06,59556.0,24.5363,24.5363,24.5127,24.5127,59556.0
2015-07-16 11:20:00,31.06,31.06,31.02,31.05,61172.0,24.5127,24.5127,24.4811,24.5048,61172.0
2015-07-16 11:30:00,31.05,31.11,31.05,31.11,54638.0,24.5048,24.5521,24.5048,24.5521,54638.0
2015-07-16 11:40:00,31.11,31.11,31.09,31.09,34658.0,24.5521,24.5521,24.5363,24.5363,34658.0
2015-07-16 11:50:00,31.09,31.1,31.08,31.1,28510.0,24.5363,24.5442,24.5284,24.5442,28510.0
2015-07-16 12:00:00,31.1,31.1,31.09,31.09,20900.0,24.5442,24.5442,24.5363,24.5363,20900.0
2015-07-16 12:10:00,31.08,31.09,31.04,31.05,43720.0,24.5284,24.5363,24.4969,24.5048,43720.0
2015-07-16 12:20:00,31.05,31.08,31.04,31.05,35592.0,24.5048,24.5284,24.4969,24.5048,35592.0
2015-07-16 12:30:00,31.05,31.07,31.04,31.04,32828.0,24.5048,24.5206,24.4969,24.4969,32828.0
2015-07-16 12:40:00,31.04,31.05,31.0,31.0,30866.0,24.4969,24.5048,24.4653,24.4653,30866.0
2015-07-16 12:50:00,31.0,31.0,30.97,31.0,49376.0,24.4653,24.4653,24.4416,24.4653,49376.0
2015-07-16 13:00:00,31.0,31.01,30.95,30.95,70274.0,24.4653,24.4732,24.4259,24.4259,70274.0
2015-07-16 13:10:00,30.95,30.96,30.93,30.93,40922.0,24.4259,24.4337,24.4101,24.4101,40922.0
2015-07-16 13:20:00,30.93,31.0,30.91,31.0,37168.0,24.4101,24.4653,24.3943,24.4653,37168.0
2015-07-16 13:30:00,30.99,31.03,30.98,31.03,39806.0,24.4574,24.489,24.4495,24.489,39806.0
2015-07-16 13:40:00,31.03,31.04,30.98,30.99,27976.0,24.489,24.4969,24.4495,24.4574,27976.0
2015-07-16 13:50:00,30.98,30.99,30.93,30.95,35610.0,24.4495,24.4574,24.4101,24.4259,35610.0
2015-07-16 14:00:00,30.96,31.02,30.96,31.02,51356.0,24.4337,24.4811,24.4337,24.4811,51356.0
2015-07-16 14:10:00,31.02,31.03,31.0,31.03,38484.0,24.4811,24.489,24.4653,24.489,38484.0
2015-07-16 14:20:00,31.03,31.08,31.03,31.06,41838.0,24.489,24.5284,24.489,24.5127,41838.0
2015-07-16 14:30:00,31.06,31.08,31.04,31.05,35704.0,24.5127,24.5284,24.4969,24.5048,35704.0
2015-07-16 14:40:00,31.05,31.07,31.04,31.05,28854.0,24.5048,24.5206,24.4969,24.5048,28854.0
2015-07-16 14:50:00,31.05,31.05,31.02,31.03,33436.0,24.5048,24.5048,24.4811,24.489,33436.0
2015-07-16 15:00:00,31.04,31.05,31.02,31.03,45434.0,24.4969,24.5048,24.4811,24.489,45434.0
2015-07-16 15:10:00,31.03,31.08,31.02,31.06,74202.0,24.489,24.5284,24.4811,24.5127,74202.0
2015-07-16 15:20:00,31.06,31.11,31.06,31.1,54198.0,24.5127,24.5521,24.5127,24.5442,54198.0
2015-07-16 15:30:00,31.1,31.11,31.08,31.09,130416.0,24.5442,24.5521,24.5284,24.5363,130416.0
2015-07-16 15:40:00,31.1,31.1,31.07,31.08,178978.0,24.5442,24.5442,24.5206,24.5284,178978.0
2015-07-16 15:50:00,31.08,31.11,31.07,31.11,328976.0,24.5284,24.5521,24.5206,24.5521,328976.0
2015-07-17 09:30:00,31.1,31.1,30.97,31.0,203918.0,24.5442,24.5442,24.4416,24.4653,203918.0
2015-07-17 09:40:00,31.0,31.0,30.84,30.84,76686.0,24.4653,24.4653,24.339,24.339,76686.0
2015-07-17 09:50:00,30.84,30.85,30.75,30.8,113602.0,24.339,24.3469,24.268,24.3075,113602.0
2015-07-17 10:00:00,30.8,30.82,30.72,30.75,85704.0,24.3075,24.3233,24.2443,24.268,85704.0
2015-07-17 10:10:00,30.74,30.75,30.68,30.72,82710.0,24.2601,24.268,24.2128,24.2443,82710.0
2015-07-17 10:20:00,30.72,30.76,30.71,30.75,125200.0,24.2443,24.2759,24.2364,24.268,125200.0
2015-07-17 10:30:00,30.74,30.75,30.71,30.71,80604.0,24.2601,24.268,24.2364,24.2364,80604.0
2015-07-17 10:40:00,30.71,30.73,30.7,30.71,78308.0,24.2364,24.2522,24.2285,24.2364,78308.0
2015-07-17 10:50:00,30.7,30.71,30.67,30.68,102220.0,24.2285,24.2364,24.2049,24.2128,102220.0
2015-07-17 11:00:00,30.69,30.7,30.67,30.68,61764.0,24.2207,24.2285,24.2049,24.2128,61764.0
2015-07-17 11:10:00,30.68,30.7,30.64,30.65,81946.0,24.2128,24.2285,24.1812,24.1891,81946.0
2015-07-17 11:20:00,30.65,30.67,30.64,30.66,71770.0,24.1891,24.2049,24.1812,24.197,71770.0
2015-07-17 11:30:00,30.66,30.68,30.66,30.67,61728.0,24.197,24.2128,24.197,24.2049,61728.0
2015-07-17 11:40:00,30.68,30.69,30.67,30.67,46620.0,24.2128,24.2207,24.2049,24.2049,46620.0
2015-07-17 11:50:00,30.67,30.7,30.65,30.66,42036.0,24.2049,24.2285,24.1891,24.197,42036.0
2015-07-17 12:00:00,30.67,30.67,30.62,30.64,57036.0,24.2049,24.2049,24.1654,24.1812,57036.0
2015-07-17 12:10:00,30.64,30.67,30.64,30.66,31220.0,24.1812,24.2049,24.1812,24.197,31220.0
2015-07-17 12:20:00,30.66,30.66,30.6,30.61,59280.0,24.197,24.197,24.1496,24.1575,59280.0
2015-07-17 12:30:00,30.61,30.64,30.6,30.6,44430.0,24.1575,24.1812,24.1496,24.1496,44430.0
2015-07-17 12:40:00,30.61,30.65,30.61,30.64,39424.0,24.1575,24.1891,24.1575,24.1812,39424.0
2015-07-17 12:50:00,30.63,30.65,30.61,30.61,44176.0,24.1733,24.1891,24.1575,24.1575,44176.0
2015-07-17 13:00:00,30.61,30.64,30.6,30.64,32818.0,24.1575,24.1812,24.1496,24.1812,32818.0
2015-07-17 13:10:00,30.64,30.64,30.61,30.63,43982.0,24.1812,24.1812,24.1575,24.1733,43982.0
2015-07-17 13:20:00,30.63,30.65,30.61,30.63,28068.0,24.1733,24.1891,24.1575,24.1733,28068.0
2015-07-17 13:30:00,30.63,30.64,30.61,30.64,38918.0,24.1733,24.1812,24.1575,24.1812,38918.0
2015-07-17 13:40:00,30.63,30.64,30.62,30.64,27408.0,24.1733,24.1812,24.1654,24.1812,27408.0
2015-07-17 13:50:00,30.64,30.64,30.63,30.64,34514.0,24.1812,24.1812,24.1733,24.1812,34514.0
2015-07-17 14:00:00,30.63,30.66,30.63,30.66,36038.0,24.1733,24.197,24.1733,24.197,36038.0
2015-07-17 14:10:00,30.65,30.69,30.65,30.69,29170.0,24.1891,24.2207,24.1891,24.2207,29170.0
2015-07-17 14:20:00,30.69,30.72,30.69,30.71,35568.0,24.2207,24.2443,24.2207,24.2364,35568.0
2015-07-17 14:30:00,30.71,30.72,30.7,30.71,35304.0,24.2364,24.2443,24.2285,24.2364,35304.0
2015-07-17 14:40:00,30.71,30.71,30.68,30.7,41190.0,24.2364,24.2364,24.2128,24.2285,41190.0
2015-07-17 14:50:00,30.7,30.73,30.69,30.72,37784.0,24.2285,24.2522,24.2207,24.2443,37784.0
2015-07-17 15:00:00,30.72,30.72,30.7,30.71,49242.0,24.2443,24.2443,24.2285,24.2364,49242.0
2015-07-17 15:10:00,30.71,30.73,30.71,30.73,48008.0,24.2364,24.2522,24.2364,24.2522,48008.0
2015-07-17 15:20:00,30.73,30.76,30.73,30.76,61776.0,24.2522,24.2759,24.2522,24.2759,61776.0
2015-07-17 15:30:00,30.75,30.76,30.74,30.75,76870.0,24.268,24.2759,24.2601,24.268,76870.0
2015-07-17 15:40:00,30.75,30.79,30.74,30.79,147400.0,24.268,24.2996,24.2601,24.2996,147400.0
2015-07-17 15:50:00,30.78,30.81,30.78,30.8,265404.0,24.2917,24.3154,24.2917,24.3075,265404.0
2015-07-20 09:30:00,30.84,30.93,30.76,30.81,120060.0,24.339,24.4101,24.2759,24.3154,120060.0
2015-07-20 09:40:00,30.81,30.81,30.75,30.75,34938.0,24.3154,24.3154,24.268,24.268,34938.0
2015-07-20 09:50:00,30.75,30.75,30.61,30.64,102288.0,24.268,24.268,24.1575,24.1812,102288.0
2015-07-20 10:00:00,30.63,30.66,30.63,30.64,72094.0,24.1733,24.197,24.1733,24.1812,72094.0
2015-07-20 10:10:00,30.65,30.7,30.63,30.64,129918.0,24.1891,24.2285,24.1733,24.1812,129918.0
2015-07-20 10:20:00,30.64,30.65,30.62,30.63,170390.0,24.1812,24.1891,24.1654,24.1733,170390.0
2015-07-20 10:30:00,30.63,30.63,30.56,30.56,116230.0,24.1733,24.1733,24.1181,24.1181,116230.0
2015-07-20 10:40:00,30.56,30.56,30.53,30.55,72616.0,24.1181,24.1181,24.0944,24.1102,72616.0
2015-07-20 10:50:00,30.54,30.68,30.54,30.68,79800.0,24.1023,24.2128,24.1023,24.2128,79800.0
2015-07-20 11:00:00,30.67,30.74,30.67,30.73,141996.0,24.2049,24.2601,24.2049,24.2522,141996.0
2015-07-20 11:10:00,30.73,30.74,30.68,30.72,159544.0,24.2522,24.2601,24.2128,24.2443,159544.0
2015-07-20 11:20:00,30.72,30.77,30.72,30.74,72610.0,24.2443,24.2838,24.2443,24.2601,72610.0
2015-07-20 11:30:00,30.74,30.82,30.74,30.81,145694.0,24.2601,24.3233,24.2601,24.3154,145694.0
2015-07-20 11:40:00,30.81,30.81,30.76,30.76,82772.0,24.3154,24.3154,24.2759,24.2759,82772.0
2015-07-20 11:50:00,30.77,30.77,30.72,30.73,172244.0,24.2838,24.2838,24.2443,24.2522,172244.0
2015-07-20 12:00:00,30.73,30.75,30.72,30.73,47092.0,24.2522,24.268,24.2443,24.2522,47092.0
2015-07-20 12:10:00,30.73,30.75,30.73,30.75,61282.0,24.2522,24.268,24.2522,24.268,61282.0
2015-07-20 12:20:00,30.75,30.79,30.75,30.75,61924.0,24.268,24.2996,24.268,24.268,61924.0
2015-07-20 12:30:00,30.76,30.81,30.76,30.81,80910.0,24.2759,24.3154,24.2759,24.3154,80910.0
2015-07-20 12:40:00,30.8,30.84,30.8,30.82,101216.0,24.3075,24.339,24.3075,24.3233,101216.0
2015-07-20 12:50:00,30.82,30.84,30.78,30.78,81736.0,24.3233,24.339,24.2917,24.2917,81736.0
2015-07-20 13:00:00,30.79,30.79,30.76,30.77,42922.0,24.2996,24.2996,24.2759,24.2838,42922.0
2015-07-20 13:10:00,30.75,30.79,30.75,30.79,42622.0,24.268,24.2996,24.268,24.2996,42622.0
2015-07-20 13:20:00,30.79,30.85,30.79,30.85,52662.0,24.2996,24.3469,24.2996,24.3469,52662.0
2015-07-20 13:30:00,30.84,30.85,30.83,30.85,71396.0,24.339,24.3469,24.3311,24.3469,71396.0
2015-07-20 13:40:00,30.85,30.85,30.82,30.84,108030.0,24.3469,24.3469,24.3233,24.339,108030.0
2015-07-20 13:50:00,30.84,30.84,30.82,30.82,68890.0,24.339,24.339,24.3233,24.3233,68890.0
2015-07-20 14:00:00,30.82,30.82,30.8,30.81,35668.0,24.3233,24.3233,24.3075,24.3154,35668.0
2015-07-20 14:10:00,30.81,30.86,30.79,30.84,131082.0,24.3154,24.3548,24.2996,24.339,131082.0
2015-07-20 14:20:00,30.84,30.86,30.83,30.86,51844.0,24.339,24.3548,24.3311,24.3548,51844.0
2015-07-20 14:30:00,30.86,30.86,30.79,30.8,174044.0,24.3548,24.3548,24.2996,24.3075,174044.0
2015-07-20 14:40:00,30.8,30.8,30.75,30.75,82896.0,24.3075,24.3075,24.268,24.268,82896.0
2015-07-20 14:50:00,30.75,30.75,30.71,30.72,95990.0,24.268,24.268,24.2364,24.2443,95990.0
2015-07-20 15:00:00,30.72,30.78,30.72,30.78,121452.0,24.2443,24.2917,24.2443,24.2917,121452.0
2015-07-20 15:10:00,30.78,30.79,30.74,30.74,78266.0,24.2917,24.2996,24.2601,24.2601,78266.0
2015-07-20 15:20:00,30.75,30.77,30.72,30.73,112990.0,24.268,24.2838,24.2443,24.2522,112990.0
2015-07-20 15:30:00,30.73,30.78,30.73,30.75,163820.0,24.2522,24.2917,24.2522,24.268,163820.0
2015-07-20 15:40:00,30.75,30.81,30.72,30.8,177304.0,24.268,24.3154,24.2443,24.3075,177304.0
2015-07-20 15:50:00,30.8,30.8,30.77,30.78,312294.0,24.3075,24.3075,24.2838,24.2917,312294.0
2015-07-21 09:30:00,30.84,30.87,30.78,30.86,121138.0,24.339,24.3627,24.2917,24.3548,121138.0
2015-07-21 09:40:00,30.87,30.97,30.86,30.97,60068.0,24.3627,24.4416,24.3548,24.4416,60068.0
2015-07-21 09:50:00,30.96,30.99,30.93,30.99,128794.0,24.4337,24.4574,24.4101,24.4574,128794.0
2015-07-21 10:00:00,30.99,31.0,30.97,30.99,65004.0,24.4574,24.4653,24.4416,24.4574,65004.0
2015-07-21 10:10:00,30.99,31.02,30.97,31.02,120186.0,24.4574,24.4811,24.4416,24.4811,120186.0
2015-07-21 10:20:00,31.01,31.06,30.99,31.04,76886.0,24.4732,24.5127,24.4574,24.4969,76886.0
2015-07-21 10:30:00,31.03,31.03,30.98,31.0,62594.0,24.489,24.489,24.4495,24.4653,62594.0
2015-07-21 10:40:00,31.0,31.0,30.92,30.93,86956.0,24.4653,24.4653,24.4022,24.4101,86956.0
2015-07-21 10:50:00,30.92,30.92,30.85,30.91,74078.0,24.4022,24.4022,24.3469,24.3943,74078.0
2015-07-21 11:00:00,30.91,30.93,30.85,30.88,78354.0,24.3943,24.4101,24.3469,24.3706,78354.0
2015-07-21 11:10:00,30.88,30.89,30.83,30.83,35928.0,24.3706,24.3785,24.3311,24.3311,35928.0
2015-07-21 11:20:00,30.83,30.91,30.82,30.88,63044.0,24.3311,24.3943,24.3233,24.3706,63044.0
2015-07-21 11:30:00,30.88,30.93,30.86,30.93,91698.0,24.3706,24.4101,24.3548,24.4101,91698.0
2015-07-21 11:40:00,30.93,30.97,30.93,30.97,100622.0,24.4101,24.4416,24.4101,24.4416,100622.0
2015-07-21 11:50:00,30.97,30.97,30.91,30.92,50990.0,24.4416,24.4416,24.3943,24.4022,50990.0
2015-07-21 12:00:00,30.92,30.93,30.9,30.93,58570.0,24.4022,24.4101,24.3864,24.4101,58570.0
2015-07-21 12:10:00,30.93,30.94,30.92,30.93,55468.0,24.4101,24.418,24.4022,24.4101,55468.0
2015-07-21 12:20:00,30.92,30.93,30.9,30.91,35170.0,24.4022,24.4101,24.3864,24.3943,35170.0
2015-07-21 12:30:00,30.91,30.93,30.89,30.89,25574.0,24.3943,24.4101,24.3785,24.3785,25574.0
2015-07-21 12:40:00,30.89,30.9,30.87,30.88,75618.0,24.3785,24.3864,24.3627,24.3706,75618.0
2015-07-21 12:50:00,30.87,30.89,30.83,30.84,58430.0,24.3627,24.3785,24.3311,24.339,58430.0
2015-07-21 13:00:00,30.83,30.83,30.77,30.79,27054.0,24.3311,24.3311,24.2838,24.2996,27054.0
2015-07-21 13:10:00,30.78,30.81,30.77,30.81,75766.0,24.2917,24.3154,24.2838,24.3154,75766.0
2015-07-21 13:20:00,30.81,30.81,30.78,30.78,36706.0,24.3154,24.3154,24.2917,24.2917,36706.0
2015-07-21 13:30:00,30.78,30.79,30.75,30.77,62816.0,24.2917,24.2996,24.268,24.2838,62816.0
2015-07-21 13:40:00,30.77,30.82,30.77,30.82,53362.0,24.2838,24.3233,24.2838,24.3233,53362.0
2015-07-21 13:50:00,30.81,30.84,30.79,30.84,87410.0,24.3154,24.339,24.2996,24.339,87410.0
2015-07-21 14:00:00,30.83,30.84,30.8,30.81,63610.0,24.3311,24.339,24.3075,24.3154,63610.0
2015-07-21 14:10:00,30.81,30.82,30.78,30.82,82124.0,24.3154,24.3233,24.2917,24.3233,82124.0
2015-07-21 14:20:00,30.83,30.9,30.82,30.88,77502.0,24.3311,24.3864,24.3233,24.3706,77502.0
2015-07-21 14:30:00,30.88,30.89,30.85,30.87,56760.0,24.3706,24.3785,24.3469,24.3627,56760.0
2015-07-21 14:40:00,30.87,30.89,30.83,30.83,38098.0,24.3627,24.3785,24.3311,24.3311,38098.0
2015-07-21 14:50:00,30.82,30.82,30.77,30.8,107738.0,24.3233,24.3233,24.2838,24.3075,107738.0
2015-07-21 15:00:00,30.8,30.83,30.8,30.83,174902.0,24.3075,24.3311,24.3075,24.3311,174902.0
2015-07-21 15:10:00,30.83,30.88,30.83,30.86,102926.0,24.3311,24.3706,24.3311,24.3548,102926.0
2015-07-21 15:20:00,30.86,30.88,30.83,30.86,69340.0,24.3548,24.3706,24.3311,24.3548,69340.0
2015-07-21 15:30:00,30.86,30.91,30.86,30.9,92346.0,24.3548,24.3943,24.3548,24.3864,92346.0
2015-07-21 15:40:00,30.9,30.9,30.88,30.89,103150.0,24.3864,24.3864,24.3706,24.3785,103150.0
2015-07-21 15:50:00,30.89,30.91,30.86,30.9,278558.0,24.3785,24.3943,24.3548,24.3864,278558.0
2015-07-22 09:30:00,30.91,30.99,30.81,30.95,129372.0,24.3943,24.4574,24.3154,24.4259,129372.0
2015-07-22 09:40:00,30.96,31.02,30.96,31.02,101948.0,24.4337,24.4811,24.4337,24.4811,101948.0
2015-07-22 09:50:00,31.01,31.04,30.98,30.99,103914.0,24.4732,24.4969,24.4495,24.4574,103914.0
2015-07-22 10:00:00,30.99,31.0,30.95,30.97,98904.0,24.4574,24.4653,24.4259,24.4416,98904.0
2015-07-22 10:10:00,30.97,30.97,30.89,30.9,94564.0,24.4416,24.4416,24.3785,24.3864,94564.0
2015-07-22 10:20:00,30.9,30.96,30.88,30.95,86022.0,24.3864,24.4337,24.3706,24.4259,86022.0
2015-07-22 10:30:00,30.94,30.97,30.94,30.96,128864.0,24.418,24.4416,24.418,24.4337,128864.0
2015-07-22 10:40:00,30.96,30.96,30.86,30.87,57594.0,24.4337,24.4337,24.3548,24.3627,57594.0
2015-07-22 10:50:00,30.86,30.93,30.86,30.92,36712.0,24.3548,24.4101,24.3548,24.4022,36712.0
2015-07-22 11:00:00,30.92,30.96,30.91,30.96,45036.0,24.4022,24.4337,24.3943,24.4337,45036.0
2015-07-22 11:10:00,30.96,30.99,30.95,30.99,39940.0,24.4337,24.4574,24.4259,24.4574,39940.0
2015-07-22 11:20:00,30.99,31.01,30.97,30.99,96248.0,24.4574,24.4732,24.4416,24.4574,96248.0
2015-07-22 11:30:00,30.98,30.99,30.91,30.92,31696.0,24.4495,24.4574,24.3943,24.4022,31696.0
2015-07-22 11:40:00,30.92,30.97,30.92,30.97,46322.0,24.4022,24.4416,24.4022,24.4416,46322.0
2015-07-22 11:50:00,30.97,30.99,30.96,30.99,59284.0,24.4416,24.4574,24.4337,24.4574,59284.0
2015-07-22 12:00:00,30.99,31.02,30.98,30.99,78416.0,24.4574,24.4811,24.4495,24.4574,78416.0
2015-07-22 12:10:00,30.99,31.0,30.95,30.95,29984.0,24.4574,24.4653,24.4259,24.4259,29984.0
2015-07-22 12:20:00,30.96,30.97,30.93,30.93,30434.0,24.4337,24.4416,24.4101,24.4101,30434.0
2015-07-22 12:30:00,30.93,30.94,30.9,30.93,22630.0,24.4101,24.418,24.3864,24.4101,22630.0
2015-07-22 12:40:00,30.93,30.93,30.91,30.91,15596.0,24.4101,24.4101,24.3943,24.3943,15596.0
2015-07-22 12:50:00,30.91,30.94,30.91,30.94,38932.0,24.3943,24.418,24.3943,24.418,38932.0
2015-07-22 13:00:00,30.93,30.99,30.93,30.97,37422.0,24.4101,24.4574,24.4101,24.4416,37422.0
2015-07-22 13:10:00,30.97,31.0,30.97,31.0,46042.0,24.4416,24.4653,24.4416,24.4653,46042.0
2015-07-22 13:20:00,31.0,31.06,31.0,31.06,156118.0,24.4653,24.5127,24.4653,24.5127,156118.0
2015-07-22 13:30:00,31.06,31.07,30.99,31.03,111672.0,24.5127,24.5206,24.4574,24.489,111672.0
2015-07-22 13:40:00,31.02,31.03,30.97,30.99,43812.0,24.4811,24.489,24.4416,24.4574,43812.0
2015-07-22 13:50:00,30.99,31.0,30.97,30.97,22856.0,24.4574,24.4653,24.4416,24.4416,22856.0
2015-07-22 14:00:00,30.97,30.98,30.92,30.93,56084.0,24.4416,24.4495,24.4022,24.4101,56084.0
2015-07-22 14:10:00,30.93,30.98,30.93,30.98,24944.0,24.4101,24.4495,24.4101,24.4495,24944.0
2015-07-22 14:20:00,30.97,30.99,30.96,30.96,45368.0,24.4416,24.4574,24.4337,24.4337,45368.0
2015-07-22 14:30:00,30.96,31.03,30.96,31.02,46906.0,24.4337,24.489,24.4337,24.4811,46906.0
2015-07-22 14:40:00,31.01,31.02,30.96,30.97,25306.0,24.4732,24.4811,24.4337,24.4416,25306.0
2015-07-22 14:50:00,30.97,30.99,30.95,30.98,90402.0,24.4416,24.4574,24.4259,24.4495,90402.0
2015-07-22 15:00:00,30.98,31.04,30.98,31.02,87068.0,24.4495,24.4969,24.4495,24.4811,87068.0
2015-07-22 15:10:00,31.02,31.02,30.93,30.96,36362.0,24.4811,24.4811,24.4101,24.4337,36362.0
2015-07-22 15:20:00,30.95,30.97,30.95,30.96,43646.0,24.4259,24.4416,24.4259,24.4337,43646.0
2015-07-22 15:30:00,30.97,30.97,30.89,30.89,100950.0,24.4416,24.4416,24.3785,24.3785,100950.0
2015-07-22 15:40:00,30.89,30.93,30.88,30.93,79752.0,24.3785,24.4101,24.3706,24.4101,79752.0
2015-07-22 15:50:00,30.92,30.95,30.9,30.94,184182.0,24.4022,24.4259,24.3864,24.418,184182.0
2015-07-23 09:30:00,30.95,30.98,30.88,30.96,105924.0,24.4259,24.4495,24.3706,24.4337,105924.0
2015-07-23 09:40:00,30.94,30.94,30.88,30.92,32854.0,24.418,24.418,24.3706,24.4022,32854.0
2015-07-23 09:50:00,30.92,30.94,30.9,30.94,48188.0,24.4022,24.418,24.3864,24.418,48188.0
2015-07-23 10:00:00,30.93,30.97,30.92,30.93,49862.0,24.4101,24.4416,24.4022,24.4101,49862.0
2015-07-23 10:10:00,30.93,30.96,30.93,30.95,29402.0,24.4101,24.4337,24.4101,24.4259,29402.0
2015-07-23 10:20:00,30.96,31.02,30.96,31.02,50754.0,24.4337,24.4811,24.4337,24.4811,50754.0
2015-07-23 10:30:00,31.02,31.06,31.01,31.06,71134.0,24.4811,24.5127,24.4732,24.5127,71134.0
2015-07-23 10:40:00,31.06,31.07,30.96,30.97,27902.0,24.5127,24.5206,24.4337,24.4416,27902.0
2015-07-23 10:50:00,30.97,30.97,30.93,30.95,33286.0,24.4416,24.4416,24.4101,24.4259,33286.0
2015-07-23 11:00:00,30.94,30.94,30.89,30.92,38466.0,24.418,24.418,24.3785,24.4022,38466.0
2015-07-23 11:10:00,30.93,30.96,30.92,30.95,52356.0,24.4101,24.4337,24.4022,24.4259,52356.0
2015-07-23 11:20:00,30.95,30.98,30.95,30.98,101496.0,24.4259,24.4495,24.4259,24.4495,101496.0
2015-07-23 11:30:00,30.97,31.0,30.96,30.96,67774.0,24.4416,24.4653,24.4337,24.4337,67774.0
2015-07-23 11:40:00,30.96,30.97,30.86,30.87,27420.0,24.4337,24.4416,24.3548,24.3627,27420.0
2015-07-23 11:50:00,30.86,30.89,30.84,30.89,40156.0,24.3548,24.3785,24.339,24.3785,40156.0
2015-07-23 12:00:00,30.89,30.9,30.86,30.9,48594.0,24.3785,24.3864,24.3548,24.3864,48594.0
2015-07-23 12:10:00,30.9,30.9,30.83,30.83,39450.0,24.3864,24.3864,24.3311,24.3311,39450.0
2015-07-23 12:20:00,30.83,30.9,30.82,30.87,46736.0,24.3311,24.3864,24.3233,24.3627,46736.0
2015-07-23 12:30:00,30.87,30.93,30.86,30.93,72772.0,24.3627,24.4101,24.3548,24.4101,72772.0
2015-07-23 12:40:00,30.93,30.97,30.9,30.91,68596.0,24.4101,24.4416,24.3864,24.3943,68596.0
2015-07-23 12:50:00,30.91,30.92,30.88,30.9,30014.0,24.3943,24.4022,24.3706,24.3864,30014.0
2015-07-23 13:00:00,30.9,30.95,30.9,30.94,65806.0,24.3864,24.4259,24.3864,24.418,65806.0
2015-07-23 13:10:00,30.94,30.95,30.93,30.93,48280.0,24.418,24.4259,24.4101,24.4101,48280.0
2015-07-23 13:20:00,30.93,30.94,30.9,30.94,21980.0,24.4101,24.418,24.3864,24.418,21980.0
2015-07-23 13:30:00,30.94,30.95,30.87,30.89,90094.0,24.418,24.4259,24.3627,24.3785,90094.0
2015-07-23 13:40:00,30.89,30.91,30.88,30.89,121476.0,24.3785,24.3943,24.3706,24.3785,121476.0
2015-07-23 13:50:00,30.9,30.94,30.89,30.93,45084.0,24.3864,24.418,24.3785,24.4101,45084.0
2015-07-23 14:00:00,30.93,30.93,30.88,30.89,21356.0,24.4101,24.4101,24.3706,24.3785,21356.0
2015-07-23 14:10:00,30.89,30.93,30.88,30.91,18782.0,24.3785,24.4101,24.3706,24.3943,18782.0
2015-07-23 14:20:00,30.91,30.91,30.86,30.87,17692.0,24.3943,24.3943,24.3548,24.3627,17692.0
2015-07-23 14:30:00,30.86,30.93,30.86,30.93,74474.0,24.3548,24.4101,24.3548,24.4101,74474.0
2015-07-23 14:40:00,30.93,30.95,30.93,30.95,48588.0,24.4101,24.4259,24.4101,24.4259,48588.0
2015-07-23 14:50:00,30.95,30.95,30.87,30.9,128600.0,24.4259,24.4259,24.3627,24.3864,128600.0
2015-07-23 15:00:00,30.9,30.9,30.85,30.87,57212.0,24.3864,24.3864,24.3469,24.3627,57212.0
2015-07-23 15:10:00,30.87,30.88,30.82,30.85,46756.0,24.3627,24.3706,24.3233,24.3469,46756.0
2015-07-23 15:20:00,30.84,30.88,30.84,30.88,152024.0,24.339,24.3706,24.339,24.3706,152024.0
2015-07-23 15:30:00,30.88,30.92,30.88,30.92,101022.0,24.3706,24.4022,24.3706,24.4022,101022.0
2015-07-23 15:40:00,30.92,30.95,30.87,30.91,121944.0,24.4022,24.4259,24.3627,24.3943,121944.0
2015-07-23 15:50:00,30.9,30.94,30.89,30.93,344060.0,24.3864,24.418,24.3785,24.4101,344060.0
2015-07-24 09:30:00,30.93,31.05,30.89,31.05,129810.0,24.4101,24.5048,24.3785,24.5048,129810.0
2015-07-24 09:40:00,31.02,31.18,30.97,31.16,116224.0,24.4811,24.6074,24.4416,24.5916,116224.0
2015-07-24 09:50:00,31.16,31.22,31.15,31.22,50430.0,24.5916,24.6389,24.5837,24.6389,50430.0
2015-07-24 10:00:00,31.2,31.22,31.14,31.2,48496.0,24.6232,24.6389,24.5758,24.6232,48496.0
2015-07-24 10:10:00,31.19,31.2,31.1,31.11,63904.0,24.6153,24.6232,24.5442,24.5521,63904.0
2015-07-24 10:20:00,31.11,31.18,31.09,31.18,77022.0,24.5521,24.6074,24.5363,24.6074,77022.0
2015-07-24 10:30:00,31.18,31.21,31.15,31.2,85878.0,24.6074,24.631,24.5837,24.6232,85878.0
2015-07-24 10:40:00,31.21,31.22,31.18,31.22,152750.0,24.631,24.6389,24.6074,24.6389,152750.0
2015-07-24 10:50:00,31.22,31.22,31.15,31.15,93884.0,24.6389,24.6389,24.5837,24.5837,93884.0
2015-07-24 11:00:00,31.16,31.18,31.14,31.15,144604.0,24.5916,24.6074,24.5758,24.5837,144604.0
2015-07-24 11:10:00,31.15,31.16,31.11,31.16,63938.0,24.5837,24.5916,24.5521,24.5916,63938.0
2015-07-24 11:20:00,31.16,31.16,31.13,31.15,61904.0,24.5916,24.5916,24.5679,24.5837,61904.0
2015-07-24 11:30:00,31.15,31.16,31.14,31.14,76490.0,24.5837,24.5916,24.5758,24.5758,76490.0
2015-07-24 11:40:00,31.14,31.19,31.14,31.18,113630.0,24.5758,24.6153,24.5758,24.6074,113630.0
2015-07-24 11:50:00,31.19,31.22,31.19,31.21,102314.0,24.6153,24.6389,24.6153,24.631,102314.0
2015-07-24 12:00:00,31.21,31.21,31.15,31.2,45042.0,24.631,24.631,24.5837,24.6232,45042.0
2015-07-24 12:10:00,31.19,31.21,31.17,31.21,41632.0,24.6153,24.631,24.5995,24.631,41632.0
2015-07-24 12:20:00,31.21,31.21,31.14,31.18,53738.0,24.631,24.631,24.5758,24.6074,53738.0
2015-07-24 12:30:00,31.2,31.21,31.18,31.18,47998.0,24.6232,24.631,24.6074,24.6074,47998.0
2015-07-24 12:40:00,31.18,31.18,31.15,31.16,121200.0,24.6074,24.6074,24.5837,24.5916,121200.0
2015-07-24 12:50:00,31.16,31.17,31.13,31.13,72436.0,24.5916,24.5995,24.5679,24.5679,72436.0
2015-07-24 13:00:00,31.13,31.19,31.13,31.18,67988.0,24.5679,24.6153,24.5679,24.6074,67988.0
2015-07-24 13:10:00,31.18,31.18,31.14,31.17,33166.0,24.6074,24.6074,24.5758,24.5995,33166.0
2015-07-24 13:20:00,31.16,31.17,31.14,31.15,43610.0,24.5916,24.5995,24.5758,24.5837,43610.0
2015-07-24 13:30:00,31.14,31.15,31.08,31.09,59836.0,24.5758,24.5837,24.5284,24.5363,59836.0
2015-07-24 13:40:00,31.08,31.09,30.99,31.01,119558.0,24.5284,24.5363,24.4574,24.4732,119558.0
2015-07-24 13:50:00,31.01,31.04,30.99,31.0,51616.0,24.4732,24.4969,24.4574,24.4653,51616.0
2015-07-24 14:00:00,31.0,31.02,30.99,31.0,37040.0,24.4653,24.4811,24.4574,24.4653,37040.0
2015-07-24 14:10:00,31.0,31.02,30.94,30.95,68270.0,24.4653,24.4811,24.418,24.4259,68270.0
2015-07-24 14:20:00,30.95,30.99,30.93,30.99,46244.0,24.4259,24.4574,24.4101,24.4574,46244.0
2015-07-24 14:30:00,30.98,30.99,30.93,30.95,54602.0,24.4495,24.4574,24.4101,24.4259,54602.0
2015-07-24 14:40:00,30.95,30.99,30.95,30.98,48736.0,24.4259,24.4574,24.4259,24.4495,48736.0
2015-07-24 14:50:00,30.98,30.99,30.93,30.95,76944.0,24.4495,24.4574,24.4101,24.4259,76944.0
2015-07-24 15:00:00,30.95,31.02,30.93,31.02,94998.0,24.4259,24.4811,24.4101,24.4811,94998.0
2015-07-24 15:10:00,31.02,31.03,30.99,31.0,265378.0,24.4811,24.489,24.4574,24.4653,265378.0
2015-07-24 15:20:00,31.0,31.01,30.95,30.96,152214.0,24.4653,24.4732,24.4259,24.4337,152214.0
2015-07-24 15:30:00,30.96,30.98,30.94,30.95,93712.0,24.4337,24.4495,24.418,24.4259,93712.0
2015-07-24 15:40:00,30.95,30.98,30.93,30.97,168212.0,24.4259,24.4495,24.4101,24.4416,168212.0
2015-07-24 15:50:00,30.97,31.0,30.95,30.97,313604.0,24.4416,24.4653,24.4259,24.4416,313604.0
2015-07-27 09:30:00,30.74,30.87,30.65,30.68,94876.0,24.2601,24.3627,24.1891,24.2128,94876.0
2015-07-27 09:40:00,30.65,30.72,30.61,30.66,49052.0,24.1891,24.2443,24.1575,24.197,49052.0
2015-07-27 09:50:00,30.65,30.69,30.65,30.66,34856.0,24.1891,24.2207,24.1891,24.197,34856.0
2015-07-27 10:00:00,30.66,30.68,30.57,30.58,38214.0,24.197,24.2128,24.126,24.1338,38214.0
2015-07-27 10:10:00,30.59,30.68,30.58,30.68,75480.0,24.1417,24.2128,24.1338,24.2128,75480.0
2015-07-27 10:20:00,30.68,30.7,30.63,30.68,39926.0,24.2128,24.2285,24.1733,24.2128,39926.0
2015-07-27 10:30:00,30.68,30.77,30.68,30.76,51526.0,24.2128,24.2838,24.2128,24.2759,51526.0
2015-07-27 10:40:00,30.75,30.79,30.73,30.74,57746.0,24.268,24.2996,24.2522,24.2601,57746.0
2015-07-27 10:50:00,30.75,30.81,30.73,30.8,46884.0,24.268,24.3154,24.2522,24.3075,46884.0
2015-07-27 11:00:00,30.81,30.88,30.79,30.85,53984.0,24.3154,24.3706,24.2996,24.3469,53984.0
2015-07-27 11:10:00,30.85,30.85,30.8,30.83,48774.0,24.3469,24.3469,24.3075,24.3311,48774.0
2015-07-27 11:20:00,30.83,30.85,30.8,30.82,28186.0,24.3311,24.3469,24.3075,24.3233,28186.0
2015-07-27 11:30:00,30.83,30.84,30.78,30.8,39960.0,24.3311,24.339,24.2917,24.3075,39960.0
2015-07-27 11:40:00,30.8,30.82,30.78,30.81,34292.0,24.3075,24.3233,24.2917,24.3154,34292.0
2015-07-27 11:50:00,30.82,30.85,30.81,30.85,24022.0,24.3233,24.3469,24.3154,24.3469,24022.0
2015-07-27 12:00:00,30.85,30.85,30.8,30.81,37926.0,24.3469,24.3469,24.3075,24.3154,37926.0
2015-07-27 12:10:00,30.82,30.82,30.79,30.8,34910.0,24.3233,24.3233,24.2996,24.3075,34910.0
2015-07-27 12:20:00,30.8,30.82,30.79,30.81,36174.0,24.3075,24.3233,24.2996,24.3154,36174.0
2015-07-27 12:30:00,30.81,30.83,30.78,30.79,21912.0,24.3154,24.3311,24.2917,24.2996,21912.0
2015-07-27 12:40:00,30.79,30.79,30.75,30.75,41202.0,24.2996,24.2996,24.268,24.268,41202.0
2015-07-27 12:50:00,30.75,30.75,30.73,30.74,17240.0,24.268,24.268,24.2522,24.2601,17240.0
2015-07-27 13:00:00,30.73,30.75,30.73,30.73,26976.0,24.2522,24.268,24.2522,24.2522,26976.0
2015-07-27 13:10:00,30.73,30.74,30.72,30.72,13660.0,24.2522,24.2601,24.2443,24.2443,13660.0
2015-07-27 13:20:00,30.72,30.72,30.68,30.7,39698.0,24.2443,24.2443,24.2128,24.2285,39698.0
2015-07-27 13:30:00,30.7,30.71,30.67,30.68,30334.0,24.2285,24.2364,24.2049,24.2128,30334.0
2015-07-27 13:40:00,30.68,30.73,30.68,30.73,30030.0,24.2128,24.2522,24.2128,24.2522,30030.0
2015-07-27 13:50:00,30.73,30.77,30.72,30.74,29346.0,24.2522,24.2838,24.2443,24.2601,29346.0
2015-07-27 14:00:00,30.74,30.74,30.72,30.73,16700.0,24.2601,24.2601,24.2443,24.2522,16700.0
2015-07-27 14:10:00,30.73,30.78,30.71,30.76,33706.0,24.2522,24.2917,24.2364,24.2759,33706.0
2015-07-27 14:20:00,30.77,30.77,30.73,30.73,37160.0,24.2838,24.2838,24.2522,24.2522,37160.0
2015-07-27 14:30:00,30.73,30.75,30.71,30.75,27088.0,24.2522,24.268,24.2364,24.268,27088.0
2015-07-27 14:40:00,30.75,30.77,30.74,30.75,40332.0,24.268,24.2838,24.2601,24.268,40332.0
2015-07-27 14:50:00,30.74,30.75,30.71,30.75,79906.0,24.2601,24.268,24.2364,24.268,79906.0
2015-07-27 15:00:00,30.75,30.75,30.72,30.73,119212.0,24.268,24.268,24.2443,24.2522,119212.0
2015-07-27 15:10:00,30.73,30.74,30.69,30.69,61516.0,24.2522,24.2601,24.2207,24.2207,61516.0
2015-07-27 15:20:00,30.7,30.73,30.68,30.68,107232.0,24.2285,24.2522,24.2128,24.2128,107232.0
2015-07-27 15:30:00,30.68,30.68,30.63,30.67,131180.0,24.2128,24.2128,24.1733,24.2049,131180.0
2015-07-27 15:40:00,30.67,30.71,30.65,30.71,191458.0,24.2049,24.2364,24.1891,24.2364,191458.0
2015-07-27 15:50:00,30.7,30.79,30.7,30.77,332680.0,24.2285,24.2996,24.2285,24.2838,332680.0
2015-07-28 09:30:00,30.91,30.94,30.79,30.79,95324.0,24.3943,24.418,24.2996,24.2996,95324.0
2015-07-28 09:40:00,30.78,30.83,30.7,30.79,51628.0,24.2917,24.3311,24.2285,24.2996,51628.0
2015-07-28 09:50:00,30.79,30.82,30.78,30.79,49266.0,24.2996,24.3233,24.2917,24.2996,49266.0
2015-07-28 10:00:00,30.79,30.83,30.78,30.8,130846.0,24.2996,24.3311,24.2917,24.3075,130846.0
2015-07-28 10:10:00,30.81,30.84,30.75,30.8,206400.0,24.3154,24.339,24.268,24.3075,206400.0
2015-07-28 10:20:00,30.8,30.83,30.78,30.79,124102.0,24.3075,24.3311,24.2917,24.2996,124102.0
2015-07-28 10:30:00,30.79,30.88,30.79,30.88,45158.0,24.2996,24.3706,24.2996,24.3706,45158.0
2015-07-28 10:40:00,30.88,30.92,30.88,30.89,78732.0,24.3706,24.4022,24.3706,24.3785,78732.0
2015-07-28 10:50:00,30.88,30.97,30.88,30.95,46780.0,24.3706,24.4416,24.3706,24.4259,46780.0
2015-07-28 11:00:00,30.95,30.95,30.86,30.89,57646.0,24.4259,24.4259,24.3548,24.3785,57646.0
2015-07-28 11:10:00,30.89,30.93,30.89,30.91,45208.0,24.3785,24.4101,24.3785,24.3943,45208.0
2015-07-28 11:20:00,30.91,30.93,30.89,30.93,32276.0,24.3943,24.4101,24.3785,24.4101,32276.0
2015-07-28 11:30:00,30.93,30.97,30.9,30.93,50564.0,24.4101,24.4416,24.3864,24.4101,50564.0
2015-07-28 11:40:00,30.93,30.96,30.91,30.93,24956.0,24.4101,24.4337,24.3943,24.4101,24956.0
2015-07-28 11:50:00,30.95,30.95,30.9,30.91,21354.0,24.4259,24.4259,24.3864,24.3943,21354.0
2015-07-28 12:00:00,30.91,30.95,30.91,30.92,26070.0,24.3943,24.4259,24.3943,24.4022,26070.0
2015-07-28 12:10:00,30.92,30.93,30.9,30.92,30784.0,24.4022,24.4101,24.3864,24.4022,30784.0
2015-07-28 12:20:00,30.92,30.93,30.9,30.92,27426.0,24.4022,24.4101,24.3864,24.4022,27426.0
2015-07-28 12:30:00,30.92,30.93,30.89,30.89,27894.0,24.4022,24.4101,24.3785,24.3785,27894.0
2015-07-28 12:40:00,30.89,30.96,30.89,30.93,41556.0,24.3785,24.4337,24.3785,24.4101,41556.0
2015-07-28 12:50:00,30.93,30.94,30.91,30.93,31300.0,24.4101,24.418,24.3943,24.4101,31300.0
2015-07-28 13:00:00,30.93,30.97,30.91,30.97,59914.0,24.4101,24.4416,24.3943,24.4416,59914.0
2015-07-28 13:10:00,30.97,30.97,30.95,30.95,41906.0,24.4416,24.4416,24.4259,24.4259,41906.0
2015-07-28 13:20:00,30.95,31.01,30.95,31.0,48796.0,24.4259,24.4732,24.4259,24.4653,48796.0
2015-07-28 13:30:00,31.0,31.02,30.98,31.0,66020.0,24.4653,24.4811,24.4495,24.4653,66020.0
2015-07-28 13:40:00,31.0,31.03,30.97,31.0,110144.0,24.4653,24.489,24.4416,24.4653,110144.0
2015-07-28 13:50:00,31.0,31.09,31.0,31.09,127824.0,24.4653,24.5363,24.4653,24.5363,127824.0
2015-07-28 14:00:00,31.09,31.13,31.08,31.08,87108.0,24.5363,24.5679,24.5284,24.5284,87108.0
2015-07-28 14:10:00,31.08,31.08,31.04,31.07,59934.0,24.5284,24.5284,24.4969,24.5206,59934.0
2015-07-28 14:20:00,31.07,31.1,31.05,31.05,50540.0,24.5206,24.5442,24.5048,24.5048,50540.0
2015-07-28 14:30:00,31.05,31.06,30.98,30.98,51790.0,24.5048,24.5127,24.4495,24.4495,51790.0
2015-07-28 14:40:00,30.98,31.02,30.97,31.0,80176.0,24.4495,24.4811,24.4416,24.4653,80176.0
2015-07-28 14:50:00,30.99,31.04,30.99,31.01,59994.0,24.4574,24.4969,24.4574,24.4732,59994.0
2015-07-28 15:00:00,31.02,31.03,30.99,31.01,79048.0,24.4811,24.489,24.4574,24.4732,79048.0
2015-07-28 15:10:00,31.02,31.08,31.02,31.07,104318.0,24.4811,24.5284,24.4811,24.5206,104318.0
2015-07-28 15:20:00,31.07,31.11,31.07,31.1,171158.0,24.5206,24.5521,24.5206,24.5442,171158.0
2015-07-28 15:30:00,31.1,31.11,31.07,31.1,225964.0,24.5442,24.5521,24.5206,24.5442,225964.0
2015-07-28 15:40:00,31.1,31.16,31.09,31.14,310834.0,24.5442,24.5916,24.5363,24.5758,310834.0
2015-07-28 15:50:00,31.14,31.24,31.12,31.19,904674.0,24.5758,24.6547,24.56,24.6153,904674.0
2015-07-29 09:30:00,31.1,31.46,31.07,31.46,191556.0,24.5442,24.8283,24.5206,24.8283,191556.0
2015-07-29 09:40:00,31.45,31.78,31.43,31.76,337008.0,24.8205,25.0809,24.8047,25.0651,337008.0
2015-07-29 09:50:00,31.77,31.78,31.67,31.72,300052.0,25.073,25.0809,24.9941,25.0335,300052.0
2015-07-29 10:00:00,31.73,31.73,31.63,31.69,157530.0,25.0414,25.0414,24.9625,25.0099,157530.0
2015-07-29 10:10:00,31.7,31.74,31.67,31.72,208774.0,25.0178,25.0493,24.9941,25.0335,208774.0
2015-07-29 10:20:00,31.72,31.78,31.7,31.72,175330.0,25.0335,25.0809,25.0178,25.0335,175330.0
2015-07-29 10:30:00,31.72,31.83,31.72,31.82,127714.0,25.0335,25.1203,25.0335,25.1125,127714.0
2015-07-29 10:40:00,31.82,31.86,31.81,31.83,133712.0,25.1125,25.144,25.1046,25.1203,133712.0
2015-07-29 10:50:00,31.83,31.84,31.78,31.8,132560.0,25.1203,25.1282,25.0809,25.0967,132560.0
2015-07-29 11:00:00,31.8,31.83,31.79,31.81,104296.0,25.0967,25.1203,25.0888,25.1046,104296.0
2015-07-29 11:10:00,31.81,31.83,31.77,31.83,86680.0,25.1046,25.1203,25.073,25.1203,86680.0
2015-07-29 11:20:00,31.83,31.88,31.83,31.83,116168.0,25.1203,25.1598,25.1203,25.1203,116168.0
2015-07-29 11:30:00,31.84,31.95,31.84,31.92,178486.0,25.1282,25.2151,25.1282,25.1914,178486.0
2015-07-29 11:40:00,31.92,31.93,31.88,31.93,73358.0,25.1914,25.1993,25.1598,25.1993,73358.0
2015-07-29 11:50:00,31.93,31.93,31.86,31.88,77150.0,25.1993,25.1993,25.144,25.1598,77150.0
2015-07-29 12:00:00,31.88,31.9,31.86,31.87,139618.0,25.1598,25.1756,25.144,25.1519,139618.0
2015-07-29 12:10:00,31.86,31.88,31.84,31.86,55016.0,25.144,25.1598,25.1282,25.144,55016.0
2015-07-29 12:20:00,31.86,31.88,31.86,31.86,51090.0,25.144,25.1598,25.144,25.144,51090.0
2015-07-29 12:30:00,31.86,31.86,31.83,31.86,82928.0,25.144,25.144,25.1203,25.144,82928.0
2015-07-29 12:40:00,31.85,31.88,31.83,31.88,74166.0,25.1361,25.1598,25.1203,25.1598,74166.0
2015-07-29 12:50:00,31.87,31.9,31.86,31.89,308546.0,25.1519,25.1756,25.144,25.1677,308546.0
2015-07-29 13:00:00,31.88,31.93,31.88,31.92,124952.0,25.1598,25.1993,25.1598,25.1914,124952.0
2015-07-29 13:10:00,31.92,31.95,31.89,31.94,330044.0,25.1914,25.2151,25.1677,25.2072,330044.0
2015-07-29 13:20:00,31.93,31.96,31.88,31.92,125270.0,25.1993,25.2229,25.1598,25.1914,125270.0
2015-07-29 13:30:00,31.92,31.96,31.88,31.96,210374.0,25.1914,25.2229,25.1598,25.2229,210374.0
2015-07-29 13:40:00,31.96,32.16,31.96,32.16,295666.0,25.2229,25.3808,25.2229,25.3808,295666.0
2015-07-29 13:50:00,32.17,32.21,32.15,32.2,196832.0,25.3887,25.4202,25.3729,25.4124,196832.0
2015-07-29 14:00:00,32.19,32.22,32.06,32.12,183664.0,25.4045,25.4281,25.3019,25.3492,183664.0
2015-07-29 14:10:00,32.12,32.13,32.01,32.05,188258.0,25.3492,25.3571,25.2624,25.294,188258.0
2015-07-29 14:20:00,32.05,32.06,31.92,31.99,226472.0,25.294,25.3019,25.1914,25.2466,226472.0
2015-07-29 14:30:00,31.99,32.08,31.98,32.07,90106.0,25.2466,25.3177,25.2387,25.3098,90106.0
2015-07-29 14:40:00,32.08,32.13,32.08,32.12,125088.0,25.3177,25.3571,25.3177,25.3492,125088.0
2015-07-29 14:50:00,32.12,32.21,32.12,32.19,167972.0,25.3492,25.4202,25.3492,25.4045,167972.0
2015-07-29 15:00:00,32.19,32.19,32.12,32.13,154106.0,25.4045,25.4045,25.3492,25.3571,154106.0
2015-07-29 15:10:00,32.13,32.16,32.1,32.15,171726.0,25.3571,25.3808,25.3334,25.3729,171726.0
2015-07-29 15:20:00,32.15,32.22,32.15,32.21,190742.0,25.3729,25.4281,25.3729,25.4202,190742.0
2015-07-29 15:30:00,32.21,32.22,32.14,32.19,271250.0,25.4202,25.4281,25.365,25.4045,271250.0
2015-07-29 15:40:00,32.19,32.25,32.18,32.24,376592.0,25.4045,25.4518,25.3966,25.4439,376592.0
2015-07-29 15:50:00,32.24,32.32,32.24,32.27,852268.0,25.4439,25.5071,25.4439,25.4676,852268.0
2015-07-30 09:30:00,32.16,32.16,32.0,32.09,244950.0,25.3808,25.3808,25.2545,25.3255,244950.0
2015-07-30 09:40:00,32.09,32.12,31.98,32.01,92914.0,25.3255,25.3492,25.2387,25.2624,92914.0
2015-07-30 09:50:00,32.02,32.04,31.98,31.99,86928.0,25.2703,25.2861,25.2387,25.2466,86928.0
2015-07-30 10:00:00,31.99,32.06,31.99,32.05,53850.0,25.2466,25.3019,25.2466,25.294,53850.0
2015-07-30 10:10:00,32.05,32.08,32.04,32.05,113812.0,25.294,25.3177,25.2861,25.294,113812.0
2015-07-30 10:20:00,32.05,32.05,31.99,32.04,52602.0,25.294,25.294,25.2466,25.2861,52602.0
2015-07-30 10:30:00,32.04,32.06,32.02,32.04,74646.0,25.2861,25.3019,25.2703,25.2861,74646.0
2015-07-30 10:40:00,32.03,32.11,32.01,32.1,66050.0,25.2782,25.3413,25.2624,25.3334,66050.0
2015-07-30 10:50:00,32.1,32.13,32.06,32.06,54466.0,25.3334,25.3571,25.3019,25.3019,54466.0
2015-07-30 11:00:00,32.06,32.1,32.02,32.09,196764.0,25.3019,25.3334,25.2703,25.3255,196764.0
2015-07-30 11:10:00,32.09,32.2,32.09,32.19,71576.0,25.3255,25.4124,25.3255,25.4045,71576.0
2015-07-30 11:20:00,32.19,32.26,32.19,32.24,128440.0,25.4045,25.4597,25.4045,25.4439,128440.0
2015-07-30 11:30:00,32.24,32.29,32.23,32.27,168828.0,25.4439,25.4834,25.436,25.4676,168828.0
2015-07-30 11:40:00,32.27,32.33,32.25,32.27,199058.0,25.4676,25.515,25.4518,25.4676,199058.0
2015-07-30 11:50:00,32.27,32.27,32.24,32.26,40294.0,25.4676,25.4676,25.4439,25.4597,40294.0
2015-07-30 12:00:00,32.27,32.28,32.21,32.21,56452.0,25.4676,25.4755,25.4202,25.4202,56452.0
2015-07-30 12:10:00,32.21,32.24,32.19,32.19,40658.0,25.4202,25.4439,25.4045,25.4045,40658.0
2015-07-30 12:20:00,32.19,32.23,32.19,32.21,37594.0,25.4045,25.436,25.4045,25.4202,37594.0
2015-07-30 12:30:00,32.21,32.22,32.17,32.19,103354.0,25.4202,25.4281,25.3887,25.4045,103354.0
2015-07-30 12:40:00,32.19,32.2,32.13,32.18,90470.0,25.4045,25.4124,25.3571,25.3966,90470.0
2015-07-30 12:50:00,32.18,32.2,32.17,32.17,28200.0,25.3966,25.4124,25.3887,25.3887,28200.0
2015-07-30 13:00:00,32.17,32.18,32.12,32.13,50804.0,25.3887,25.3966,25.3492,25.3571,50804.0
2015-07-30 13:10:00,32.13,32.14,32.11,32.12,38490.0,25.3571,25.365,25.3413,25.3492,38490.0
2015-07-30 13:20:00,32.11,32.11,32.05,32.07,65980.0,25.3413,25.3413,25.294,25.3098,65980.0
2015-07-30 13:30:00,32.07,32.15,32.05,32.07,180452.0,25.3098,25.3729,25.294,25.3098,180452.0
2015-07-30 13:40:00,32.07,32.08,32.02,32.02,55294.0,25.3098,25.3177,25.2703,25.2703,55294.0
2015-07-30 13:50:00,32.04,32.06,32.01,32.01,86672.0,25.2861,25.3019,25.2624,25.2624,86672.0
2015-07-30 14:00:00,32.01,32.02,31.98,31.99,65264.0,25.2624,25.2703,25.2387,25.2466,65264.0
2015-07-30 14:10:00,32.0,32.04,31.98,31.98,127530.0,25.2545,25.2861,25.2387,25.2387,127530.0
2015-07-30 14:20:00,31.99,32.0,31.96,31.97,114826.0,25.2466,25.2545,25.2229,25.2308,114826.0
2015-07-30 14:30:00,31.97,32.01,31.95,32.01,99622.0,25.2308,25.2624,25.2151,25.2624,99622.0
2015-07-30 14:40:00,32.01,32.03,31.99,32.0,142844.0,25.2624,25.2782,25.2466,25.2545,142844.0
2015-07-30 14:50:00,32.0,32.06,31.99,32.06,158756.0,25.2545,25.3019,25.2466,25.3019,158756.0
2015-07-30 15:00:00,32.06,32.08,32.03,32.04,113112.0,25.3019,25.3177,25.2782,25.2861,113112.0
2015-07-30 15:10:00,32.04,32.08,32.02,32.05,173232.0,25.2861,25.3177,25.2703,25.294,173232.0
2015-07-30 15:20:00,32.05,32.06,32.02,32.02,239960.0,25.294,25.3019,25.2703,25.2703,239960.0
2015-07-30 15:30:00,32.02,32.07,32.0,32.02,211620.0,25.2703,25.3098,25.2545,25.2703,211620.0
2015-07-30 15:40:00,32.02,32.03,31.99,32.02,213878.0,25.2703,25.2782,25.2466,25.2703,213878.0
2015-07-30 15:50:00,32.02,32.04,32.0,32.02,463438.0,25.2703,25.2861,25.2545,25.2703,463438.0
2015-07-31 09:30:00,32.06,32.09,32.0,32.02,108958.0,25.3019,25.3255,25.2545,25.2703,108958.0
2015-07-31 09:40:00,32.02,32.08,32.01,32.06,131566.0,25.2703,25.3177,25.2624,25.3019,131566.0
2015-07-31 09:50:00,32.06,32.08,32.04,32.07,48288.0,25.3019,25.3177,25.2861,25.3098,48288.0
2015-07-31 10:00:00,32.07,32.08,32.02,32.05,41658.0,25.3098,25.3177,25.2703,25.294,41658.0
2015-07-31 10:10:00,32.05,32.08,32.03,32.05,35628.0,25.294,25.3177,25.2782,25.294,35628.0
2015-07-31 10:20:00,32.05,32.07,32.0,32.0,152520.0,25.294,25.3098,25.2545,25.2545,152520.0
2015-07-31 10:30:00,32.01,32.09,32.0,32.07,66864.0,25.2624,25.3255,25.2545,25.3098,66864.0
2015-07-31 10:40:00,32.08,32.15,32.07,32.13,31352.0,25.3177,25.3729,25.3098,25.3571,31352.0
2015-07-31 10:50:00,32.13,32.15,32.1,32.1,34242.0,25.3571,25.3729,25.3334,25.3334,34242.0
2015-07-31 11:00:00,32.1,32.12,32.08,32.08,26650.0,25.3334,25.3492,25.3177,25.3177,26650.0
2015-07-31 11:10:00,32.08,32.1,32.06,32.1,27964.0,25.3177,25.3334,25.3019,25.3334,27964.0
2015-07-31 11:20:00,32.1,32.12,32.07,32.1,38064.0,25.3334,25.3492,25.3098,25.3334,38064.0
2015-07-31 11:30:00,32.1,32.14,32.1,32.14,31760.0,25.3334,25.365,25.3334,25.365,31760.0
2015-07-31 11:40:00,32.13,32.14,32.11,32.12,25944.0,25.3571,25.365,25.3413,25.3492,25944.0
2015-07-31 11:50:00,32.11,32.13,32.09,32.09,39962.0,25.3413,25.3571,25.3255,25.3255,39962.0
2015-07-31 12:00:00,32.09,32.09,32.08,32.08,24820.0,25.3255,25.3255,25.3177,25.3177,24820.0
2015-07-31 12:10:00,32.09,32.1,32.07,32.07,36982.0,25.3255,25.3334,25.3098,25.3098,36982.0
2015-07-31 12:20:00,32.07,32.08,32.06,32.07,13218.0,25.3098,25.3177,25.3019,25.3098,13218.0
2015-07-31 12:30:00,32.06,32.07,32.01,32.03,33908.0,25.3019,25.3098,25.2624,25.2782,33908.0
2015-07-31 12:40:00,32.03,32.07,32.03,32.06,27394.0,25.2782,25.3098,25.2782,25.3019,27394.0
2015-07-31 12:50:00,32.06,32.09,32.05,32.07,41036.0,25.3019,25.3255,25.294,25.3098,41036.0
2015-07-31 13:00:00,32.06,32.12,32.06,32.09,156714.0,25.3019,25.3492,25.3019,25.3255,156714.0
2015-07-31 13:10:00,32.09,32.11,32.06,32.08,144054.0,25.3255,25.3413,25.3019,25.3177,144054.0
2015-07-31 13:20:00,32.08,32.12,32.08,32.12,97348.0,25.3177,25.3492,25.3177,25.3492,97348.0
2015-07-31 13:30:00,32.12,32.13,32.02,32.02,201588.0,25.3492,25.3571,25.2703,25.2703,201588.0
2015-07-31 13:40:00,32.02,32.02,32.0,32.01,31848.0,25.2703,25.2703,25.2545,25.2624,31848.0
2015-07-31 13:50:00,32.01,32.01,32.0,32.0,25054.0,25.2624,25.2624,25.2545,25.2545,25054.0
2015-07-31 14:00:00,32.0,32.1,32.0,32.08,215440.0,25.2545,25.3334,25.2545,25.3177,215440.0
2015-07-31 14:10:00,32.08,32.09,32.02,32.02,166044.0,25.3177,25.3255,25.2703,25.2703,166044.0
2015-07-31 14:20:00,32.02,32.07,31.98,32.05,163358.0,25.2703,25.3098,25.2387,25.294,163358.0
2015-07-31 14:30:00,32.06,32.07,32.0,32.03,162392.0,25.3019,25.3098,25.2545,25.2782,162392.0
2015-07-31 14:40:00,32.03,32.03,31.97,31.99,59622.0,25.2782,25.2782,25.2308,25.2466,59622.0
2015-07-31 14:50:00,31.99,32.05,31.98,32.02,78454.0,25.2466,25.294,25.2387,25.2703,78454.0
2015-07-31 15:00:00,32.02,32.07,32.02,32.02,174052.0,25.2703,25.3098,25.2703,25.2703,174052.0
2015-07-31 15:10:00,32.02,32.05,32.0,32.04,189208.0,25.2703,25.294,25.2545,25.2861,189208.0
2015-07-31 15:20:00,32.04,32.05,31.99,32.0,157898.0,25.2861,25.294,25.2466,25.2545,157898.0
2015-07-31 15:30:00,32.0,32.05,32.0,32.0,179364.0,25.2545,25.294,25.2545,25.2545,179364.0
2015-07-31 15:40:00,32.0,32.01,31.96,32.0,212108.0,25.2545,25.2624,25.2229,25.2545,212108.0
2015-07-31 15:50:00,32.0,32.02,31.99,32.02,500322.0,25.2545,25.2703,25.2466,25.2703,500322.0
2015-08-03 09:30:00,31.97,31.98,31.84,31.85,226608.0,25.2308,25.2387,25.1282,25.1361,226608.0
2015-08-03 09:40:00,31.86,31.88,31.73,31.73,77700.0,25.144,25.1598,25.0414,25.0414,77700.0
2015-08-03 09:50:00,31.75,31.78,31.7,31.77,90598.0,25.0572,25.0809,25.0178,25.073,90598.0
2015-08-03 10:00:00,31.78,31.85,31.76,31.8,66436.0,25.0809,25.1361,25.0651,25.0967,66436.0
2015-08-03 10:10:00,31.8,31.89,31.8,31.86,75882.0,25.0967,25.1677,25.0967,25.144,75882.0
2015-08-03 10:20:00,31.84,31.85,31.77,31.79,37666.0,25.1282,25.1361,25.073,25.0888,37666.0
2015-08-03 10:30:00,31.8,31.84,31.78,31.84,49354.0,25.0967,25.1282,25.0809,25.1282,49354.0
2015-08-03 10:40:00,31.83,31.9,31.82,31.89,37632.0,25.1203,25.1756,25.1125,25.1677,37632.0
2015-08-03 10:50:00,31.92,31.96,31.9,31.93,43382.0,25.1914,25.2229,25.1756,25.1993,43382.0
2015-08-03 11:00:00,31.94,31.95,31.89,31.91,31436.0,25.2072,25.2151,25.1677,25.1835,31436.0
2015-08-03 11:10:00,31.91,31.95,31.89,31.93,52518.0,25.1835,25.2151,25.1677,25.1993,52518.0
2015-08-03 11:20:00,31.94,31.98,31.93,31.96,37742.0,25.2072,25.2387,25.1993,25.2229,37742.0
2015-08-03 11:30:00,31.96,32.0,31.96,31.96,36378.0,25.2229,25.2545,25.2229,25.2229,36378.0
2015-08-03 11:40:00,31.96,32.0,31.95,31.95,43418.0,25.2229,25.2545,25.2151,25.2151,43418.0
2015-08-03 11:50:00,31.95,31.95,31.89,31.91,126642.0,25.2151,25.2151,25.1677,25.1835,126642.0
2015-08-03 12:00:00,31.91,31.93,31.88,31.91,46886.0,25.1835,25.1993,25.1598,25.1835,46886.0
2015-08-03 12:10:00,31.92,31.95,31.87,31.88,47378.0,25.1914,25.2151,25.1519,25.1598,47378.0
2015-08-03 12:20:00,31.88,31.92,31.87,31.91,25594.0,25.1598,25.1914,25.1519,25.1835,25594.0
2015-08-03 12:30:00,31.91,31.91,31.81,31.81,32332.0,25.1835,25.1835,25.1046,25.1046,32332.0
2015-08-03 12:40:00,31.81,31.83,31.79,31.79,48022.0,25.1046,25.1203,25.0888,25.0888,48022.0
2015-08-03 12:50:00,31.8,31.81,31.75,31.78,69518.0,25.0967,25.1046,25.0572,25.0809,69518.0
2015-08-03 13:00:00,31.78,31.79,31.72,31.72,30686.0,25.0809,25.0888,25.0335,25.0335,30686.0
2015-08-03 13:10:00,31.72,31.75,31.72,31.75,67090.0,25.0335,25.0572,25.0335,25.0572,67090.0
2015-08-03 13:20:00,31.76,31.82,31.75,31.81,92924.0,25.0651,25.1125,25.0572,25.1046,92924.0
2015-08-03 13:30:00,31.81,31.84,31.81,31.83,52376.0,25.1046,25.1282,25.1046,25.1203,52376.0
2015-08-03 13:40:00,31.82,31.87,31.82,31.86,60964.0,25.1125,25.1519,25.1125,25.144,60964.0
2015-08-03 13:50:00,31.86,31.87,31.82,31.83,29698.0,25.144,25.1519,25.1125,25.1203,29698.0
2015-08-03 14:00:00,31.83,31.85,31.82,31.84,51550.0,25.1203,25.1361,25.1125,25.1282,51550.0
2015-08-03 14:10:00,31.84,31.87,31.82,31.84,123502.0,25.1282,25.1519,25.1125,25.1282,123502.0
2015-08-03 14:20:00,31.84,31.86,31.82,31.85,33362.0,25.1282,25.144,25.1125,25.1361,33362.0
2015-08-03 14:30:00,31.85,31.92,31.84,31.92,45438.0,25.1361,25.1914,25.1282,25.1914,45438.0
2015-08-03 14:40:00,31.92,31.92,31.86,31.86,50558.0,25.1914,25.1914,25.144,25.144,50558.0
2015-08-03 14:50:00,31.86,31.88,31.85,31.88,46370.0,25.144,25.1598,25.1361,25.1598,46370.0
2015-08-03 15:00:00,31.87,31.89,31.85,31.88,65996.0,25.1519,25.1677,25.1361,25.1598,65996.0
2015-08-03 15:10:00,31.88,31.89,31.85,31.88,133530.0,25.1598,25.1677,25.1361,25.1598,133530.0
2015-08-03 15:20:00,31.88,31.93,31.86,31.92,105754.0,25.1598,25.1993,25.144,25.1914,105754.0
2015-08-03 15:30:00,31.92,31.97,31.87,31.97,141388.0,25.1914,25.2308,25.1519,25.2308,141388.0
2015-08-03 15:40:00,31.96,32.0,31.96,31.96,103126.0,25.2229,25.2545,25.2229,25.2229,103126.0
2015-08-03 15:50:00,31.97,32.01,31.95,32.01,284248.0,25.2308,25.2624,25.2151,25.2624,284248.0
2015-08-04 09:30:00,31.97,32.17,31.97,32.06,197988.0,25.2308,25.3887,25.2308,25.3019,197988.0
2015-08-04 09:40:00,32.04,32.23,32.04,32.19,94190.0,25.2861,25.436,25.2861,25.4045,94190.0
2015-08-04 09:50:00,32.2,32.25,32.19,32.23,64724.0,25.4124,25.4518,25.4045,25.436,64724.0
2015-08-04 10:00:00,32.23,32.23,32.14,32.18,104430.0,25.436,25.436,25.365,25.3966,104430.0
2015-08-04 10:10:00,32.18,32.24,32.15,32.15,45432.0,25.3966,25.4439,25.3729,25.3729,45432.0
2015-08-04 10:20:00,32.14,32.18,32.12,32.15,39926.0,25.365,25.3966,25.3492,25.3729,39926.0
2015-08-04 10:30:00,32.15,32.16,32.06,32.06,30746.0,25.3729,25.3808,25.3019,25.3019,30746.0
2015-08-04 10:40:00,32.06,32.12,32.04,32.09,42240.0,25.3019,25.3492,25.2861,25.3255,42240.0
2015-08-04 10:50:00,32.08,32.08,32.01,32.04,64134.0,25.3177,25.3177,25.2624,25.2861,64134.0
2015-08-04 11:00:00,32.04,32.08,32.01,32.02,153570.0,25.2861,25.3177,25.2624,25.2703,153570.0
2015-08-04 11:10:00,32.02,32.1,32.01,32.08,52900.0,25.2703,25.3334,25.2624,25.3177,52900.0
2015-08-04 11:20:00,32.08,32.1,32.02,32.09,72444.0,25.3177,25.3334,25.2703,25.3255,72444.0
2015-08-04 11:30:00,32.08,32.08,32.03,32.05,57714.0,25.3177,25.3177,25.2782,25.294,57714.0
2015-08-04 11:40:00,32.05,32.09,32.03,32.04,42242.0,25.294,25.3255,25.2782,25.2861,42242.0
2015-08-04 11:50:00,32.03,32.05,31.99,32.05,54308.0,25.2782,25.294,25.2466,25.294,54308.0
2015-08-04 12:00:00,32.04,32.1,32.04,32.09,46092.0,25.2861,25.3334,25.2861,25.3255,46092.0
2015-08-04 12:10:00,32.1,32.1,32.06,32.08,37674.0,25.3334,25.3334,25.3019,25.3177,37674.0
2015-08-04 12:20:00,32.07,32.08,32.02,32.08,49394.0,25.3098,25.3177,25.2703,25.3177,49394.0
2015-08-04 12:30:00,32.07,32.1,32.05,32.06,48736.0,25.3098,25.3334,25.294,25.3019,48736.0
2015-08-04 12:40:00,32.06,32.06,32.0,32.04,26712.0,25.3019,25.3019,25.2545,25.2861,26712.0
2015-08-04 12:50:00,32.04,32.08,32.01,32.01,51090.0,25.2861,25.3177,25.2624,25.2624,51090.0
2015-08-04 13:00:00,32.01,32.04,32.0,32.04,44326.0,25.2624,25.2861,25.2545,25.2861,44326.0
2015-08-04 13:10:00,32.04,32.09,32.04,32.09,37738.0,25.2861,25.3255,25.2861,25.3255,37738.0
2015-08-04 13:20:00,32.09,32.13,32.09,32.09,32640.0,25.3255,25.3571,25.3255,25.3255,32640.0
2015-08-04 13:30:00,32.09,32.12,32.09,32.1,22422.0,25.3255,25.3492,25.3255,25.3334,22422.0
2015-08-04 13:40:00,32.1,32.11,32.03,32.05,65130.0,25.3334,25.3413,25.2782,25.294,65130.0
2015-08-04 13:50:00,32.05,32.06,31.97,31.98,65256.0,25.294,25.3019,25.2308,25.2387,65256.0
2015-08-04 14:00:00,31.97,32.0,31.96,31.96,31670.0,25.2308,25.2545,25.2229,25.2229,31670.0
2015-08-04 14:10:00,31.96,32.0,31.95,32.0,46372.0,25.2229,25.2545,25.2151,25.2545,46372.0
2015-08-04 14:20:00,32.01,32.01,31.97,31.99,36206.0,25.2624,25.2624,25.2308,25.2466,36206.0
2015-08-04 14:30:00,31.98,32.02,31.97,32.01,30026.0,25.2387,25.2703,25.2308,25.2624,30026.0
2015-08-04 14:40:00,32.02,32.05,32.01,32.05,44618.0,25.2703,25.294,25.2624,25.294,44618.0
2015-08-04 14:50:00,32.05,32.06,32.01,32.02,42956.0,25.294,25.3019,25.2624,25.2703,42956.0
2015-08-04 15:00:00,32.02,32.04,31.99,32.02,62028.0,25.2703,25.2861,25.2466,25.2703,62028.0
2015-08-04 15:10:00,32.02,32.02,31.97,31.99,71704.0,25.2703,25.2703,25.2308,25.2466,71704.0
2015-08-04 15:20:00,31.99,32.0,31.97,31.98,98256.0,25.2466,25.2545,25.2308,25.2387,98256.0
2015-08-04 15:30:00,31.98,32.02,31.98,31.98,77588.0,25.2387,25.2703,25.2387,25.2387,77588.0
2015-08-04 15:40:00,31.98,31.99,31.95,31.96,131712.0,25.2387,25.2466,25.2151,25.2229,131712.0
2015-08-04 15:50:00,31.95,31.98,31.92,31.97,249896.0,25.2151,25.2387,25.1914,25.2308,249896.0
2015-08-05 09:30:00,32.18,32.33,32.15,32.24,135554.0,25.3966,25.515,25.3729,25.4439,135554.0
2015-08-05 09:40:00,32.27,32.39,32.27,32.34,102304.0,25.4676,25.5623,25.4676,25.5228,102304.0
2015-08-05 09:50:00,32.35,32.36,32.3,32.33,72684.0,25.5307,25.5386,25.4913,25.515,72684.0
2015-08-05 10:00:00,32.33,32.35,32.27,32.29,55912.0,25.515,25.5307,25.4676,25.4834,55912.0
2015-08-05 10:10:00,32.29,32.37,32.29,32.33,76656.0,25.4834,25.5465,25.4834,25.515,76656.0
2015-08-05 10:20:00,32.33,32.37,32.31,32.35,36514.0,25.515,25.5465,25.4992,25.5307,36514.0
2015-08-05 10:30:00,32.34,32.35,32.32,32.34,32862.0,25.5228,25.5307,25.5071,25.5228,32862.0
2015-08-05 10:40:00,32.34,32.35,32.29,32.33,37540.0,25.5228,25.5307,25.4834,25.515,37540.0
2015-08-05 10:50:00,32.34,32.34,32.26,32.27,42478.0,25.5228,25.5228,25.4597,25.4676,42478.0
2015-08-05 11:00:00,32.27,32.3,32.23,32.23,29952.0,25.4676,25.4913,25.436,25.436,29952.0
2015-08-05 11:10:00,32.23,32.26,32.2,32.24,39802.0,25.436,25.4597,25.4124,25.4439,39802.0
2015-08-05 11:20:00,32.24,32.27,32.24,32.25,42888.0,25.4439,25.4676,25.4439,25.4518,42888.0
2015-08-05 11:30:00,32.26,32.26,32.24,32.26,66962.0,25.4597,25.4597,25.4439,25.4597,66962.0
2015-08-05 11:40:00,32.26,32.27,32.24,32.24,35868.0,25.4597,25.4676,25.4439,25.4439,35868.0
2015-08-05 11:50:00,32.24,32.24,32.18,32.19,31416.0,25.4439,25.4439,25.3966,25.4045,31416.0
2015-08-05 12:00:00,32.18,32.2,32.17,32.17,62332.0,25.3966,25.4124,25.3887,25.3887,62332.0
2015-08-05 12:10:00,32.17,32.19,32.16,32.17,36030.0,25.3887,25.4045,25.3808,25.3887,36030.0
2015-08-05 12:20:00,32.16,32.19,32.16,32.17,39924.0,25.3808,25.4045,25.3808,25.3887,39924.0
2015-08-05 12:30:00,32.16,32.18,32.12,32.16,47184.0,25.3808,25.3966,25.3492,25.3808,47184.0
2015-08-05 12:40:00,32.16,32.16,32.12,32.15,42586.0,25.3808,25.3808,25.3492,25.3729,42586.0
2015-08-05 12:50:00,32.15,32.17,32.12,32.15,41336.0,25.3729,25.3887,25.3492,25.3729,41336.0
2015-08-05 13:00:00,32.16,32.16,32.11,32.12,21620.0,25.3808,25.3808,25.3413,25.3492,21620.0
2015-08-05 13:10:00,32.12,32.12,32.05,32.08,41290.0,25.3492,25.3492,25.294,25.3177,41290.0
2015-08-05 13:20:00,32.07,32.1,32.06,32.1,40832.0,25.3098,25.3334,25.3019,25.3334,40832.0
2015-08-05 13:30:00,32.11,32.11,32.07,32.1,31006.0,25.3413,25.3413,25.3098,25.3334,31006.0
2015-08-05 13:40:00,32.1,32.15,32.1,32.13,36836.0,25.3334,25.3729,25.3334,25.3571,36836.0
2015-08-05 13:50:00,32.13,32.13,32.08,32.12,30298.0,25.3571,25.3571,25.3177,25.3492,30298.0
2015-08-05 14:00:00,32.12,32.17,32.1,32.13,35616.0,25.3492,25.3887,25.3334,25.3571,35616.0
2015-08-05 14:10:00,32.13,32.13,32.11,32.13,39692.0,25.3571,25.3571,25.3413,25.3571,39692.0
2015-08-05 14:20:00,32.13,32.18,32.13,32.17,40330.0,25.3571,25.3966,25.3571,25.3887,40330.0
2015-08-05 14:30:00,32.17,32.18,32.15,32.16,32318.0,25.3887,25.3966,25.3729,25.3808,32318.0
2015-08-05 14:40:00,32.16,32.16,32.12,32.15,53362.0,25.3808,25.3808,25.3492,25.3729,53362.0
2015-08-05 14:50:00,32.16,32.16,32.13,32.13,37382.0,25.3808,25.3808,25.3571,25.3571,37382.0
2015-08-05 15:00:00,32.13,32.15,32.1,32.14,62984.0,25.3571,25.3729,25.3334,25.365,62984.0
2015-08-05 15:10:00,32.14,32.16,32.11,32.11,83704.0,25.365,25.3808,25.3413,25.3413,83704.0
2015-08-05 15:20:00,32.11,32.14,32.1,32.1,92966.0,25.3413,25.365,25.3334,25.3334,92966.0
2015-08-05 15:30:00,32.1,32.11,32.07,32.09,111864.0,25.3334,25.3413,25.3098,25.3255,111864.0
2015-08-05 15:40:00,32.09,32.12,32.08,32.1,221978.0,25.3255,25.3492,25.3177,25.3334,221978.0
2015-08-05 15:50:00,32.1,32.1,32.04,32.05,479476.0,25.3334,25.3334,25.2861,25.294,479476.0
2015-08-06 09:30:00,32.05,32.1,32.02,32.08,112076.0,25.294,25.3334,25.2703,25.3177,112076.0
2015-08-06 09:40:00,32.06,32.08,32.0,32.01,67678.0,25.3019,25.3177,25.2545,25.2624,67678.0
2015-08-06 09:50:00,32.0,32.07,32.0,32.02,115536.0,25.2545,25.3098,25.2545,25.2703,115536.0
2015-08-06 10:00:00,32.03,32.03,31.99,32.02,87376.0,25.2782,25.2782,25.2466,25.2703,87376.0
2015-08-06 10:10:00,32.02,32.08,32.01,32.06,55394.0,25.2703,25.3177,25.2624,25.3019,55394.0
2015-08-06 10:20:00,32.07,32.07,32.0,32.01,85800.0,25.3098,25.3098,25.2545,25.2624,85800.0
2015-08-06 10:30:00,32.01,32.08,32.0,32.07,75260.0,25.2624,25.3177,25.2545,25.3098,75260.0
2015-08-06 10:40:00,32.08,32.1,32.07,32.1,63342.0,25.3177,25.3334,25.3098,25.3334,63342.0
2015-08-06 10:50:00,32.1,32.1,32.04,32.08,59780.0,25.3334,25.3334,25.2861,25.3177,59780.0
2015-08-06 11:00:00,32.08,32.09,32.02,32.02,42932.0,25.3177,25.3255,25.2703,25.2703,42932.0
2015-08-06 11:10:00,32.02,32.1,32.01,32.1,44648.0,25.2703,25.3334,25.2624,25.3334,44648.0
2015-08-06 11:20:00,32.1,32.13,32.09,32.09,70988.0,25.3334,25.3571,25.3255,25.3255,70988.0
2015-08-06 11:30:00,32.1,32.1,32.01,32.02,40786.0,25.3334,25.3334,25.2624,25.2703,40786.0
2015-08-06 11:40:00,32.02,32.04,32.0,32.01,51710.0,25.2703,25.2861,25.2545,25.2624,51710.0
2015-08-06 11:50:00,32.01,32.01,31.96,31.97,29180.0,25.2624,25.2624,25.2229,25.2308,29180.0
2015-08-06 12:00:00,31.97,31.99,31.96,31.97,45992.0,25.2308,25.2466,25.2229,25.2308,45992.0
2015-08-06 12:10:00,31.97,31.97,31.91,31.93,52824.0,25.2308,25.2308,25.1835,25.1993,52824.0
2015-08-06 12:20:00,31.93,31.93,31.89,31.92,40536.0,25.1993,25.1993,25.1677,25.1914,40536.0
2015-08-06 12:30:00,31.92,31.92,31.84,31.86,43362.0,25.1914,25.1914,25.1282,25.144,43362.0
2015-08-06 12:40:00,31.87,31.9,31.85,31.89,56720.0,25.1519,25.1756,25.1361,25.1677,56720.0
2015-08-06 12:50:00,31.89,31.89,31.84,31.86,34918.0,25.1677,25.1677,25.1282,25.144,34918.0
2015-08-06 13:00:00,31.86,31.9,31.85,31.88,27576.0,25.144,25.1756,25.1361,25.1598,27576.0
2015-08-06 13:10:00,31.88,31.92,31.86,31.92,38246.0,25.1598,25.1914,25.144,25.1914,38246.0
2015-08-06 13:20:00,31.93,31.94,31.89,31.92,35324.0,25.1993,25.2072,25.1677,25.1914,35324.0
2015-08-06 13:30:00,31.92,31.93,31.87,31.88,45782.0,25.1914,25.1993,25.1519,25.1598,45782.0
2015-08-06 13:40:00,31.88,31.89,31.86,31.88,58572.0,25.1598,25.1677,25.144,25.1598,58572.0
2015-08-06 13:50:00,31.87,31.87,31.83,31.83,56610.0,25.1519,25.1519,25.1203,25.1203,56610.0
2015-08-06 14:00:00,31.84,31.85,31.82,31.84,62322.0,25.1282,25.1361,25.1125,25.1282,62322.0
2015-08-06 14:10:00,31.83,31.85,31.82,31.82,60250.0,25.1203,25.1361,25.1125,25.1125,60250.0
2015-08-06 14:20:00,31.82,31.88,31.82,31.86,77046.0,25.1125,25.1598,25.1125,25.144,77046.0
2015-08-06 14:30:00,31.86,31.88,31.85,31.85,72626.0,25.144,25.1598,25.1361,25.1361,72626.0
2015-08-06 14:40:00,31.86,31.86,31.81,31.81,134432.0,25.144,25.144,25.1046,25.1046,134432.0
2015-08-06 14:50:00,31.81,31.82,31.79,31.8,110816.0,25.1046,25.1125,25.0888,25.0967,110816.0
2015-08-06 15:00:00,31.81,31.83,31.8,31.8,93104.0,25.1046,25.1203,25.0967,25.0967,93104.0
2015-08-06 15:10:00,31.8,31.88,31.8,31.86,89878.0,25.0967,25.1598,25.0967,25.144,89878.0
2015-08-06 15:20:00,31.87,31.88,31.81,31.82,99402.0,25.1519,25.1598,25.1046,25.1125,99402.0
2015-08-06 15:30:00,31.81,31.84,31.8,31.83,127764.0,25.1046,25.1282,25.0967,25.1203,127764.0
2015-08-06 15:40:00,31.84,31.88,31.84,31.85,166198.0,25.1282,25.1598,25.1282,25.1361,166198.0
2015-08-06 15:50:00,31.86,31.86,31.83,31.85,456626.0,25.144,25.144,25.1203,25.1361,456626.0
2015-08-07 09:30:00,31.82,31.94,31.73,31.91,106412.0,25.1125,25.2072,25.0414,25.1835,106412.0
2015-08-07 09:40:00,31.93,32.0,31.9,31.96,69688.0,25.1993,25.2545,25.1756,25.2229,69688.0
2015-08-07 09:50:00,31.97,31.99,31.94,31.98,55138.0,25.2308,25.2466,25.2072,25.2387,55138.0
2015-08-07 10:00:00,31.97,31.97,31.92,31.93,104012.0,25.2308,25.2308,25.1914,25.1993,104012.0
2015-08-07 10:10:00,31.93,31.97,31.93,31.96,33974.0,25.1993,25.2308,25.1993,25.2229,33974.0
2015-08-07 10:20:00,31.95,31.96,31.83,31.86,55856.0,25.2151,25.2229,25.1203,25.144,55856.0
2015-08-07 10:30:00,31.86,31.91,31.84,31.91,98812.0,25.144,25.1835,25.1282,25.1835,98812.0
2015-08-07 10:40:00,31.91,31.95,31.88,31.94,117702.0,25.1835,25.2151,25.1598,25.2072,117702.0
2015-08-07 10:50:00,31.95,31.96,31.86,31.86,60774.0,25.2151,25.2229,25.144,25.144,60774.0
2015-08-07 11:00:00,31.86,31.9,31.84,31.85,72396.0,25.144,25.1756,25.1282,25.1361,72396.0
2015-08-07 11:10:00,31.85,31.88,31.8,31.8,46278.0,25.1361,25.1598,25.0967,25.0967,46278.0
2015-08-07 11:20:00,31.8,31.86,31.8,31.86,46246.0,25.0967,25.144,25.0967,25.144,46246.0
2015-08-07 11:30:00,31.86,31.86,31.83,31.85,56110.0,25.144,25.144,25.1203,25.1361,56110.0
2015-08-07 11:40:00,31.85,31.88,31.85,31.86,51452.0,25.1361,25.1598,25.1361,25.144,51452.0
2015-08-07 11:50:00,31.86,31.9,31.85,31.9,50972.0,25.144,25.1756,25.1361,25.1756,50972.0
2015-08-07 12:00:00,31.9,31.93,31.89,31.9,62578.0,25.1756,25.1993,25.1677,25.1756,62578.0
2015-08-07 12:10:00,31.9,31.92,31.89,31.91,29768.0,25.1756,25.1914,25.1677,25.1835,29768.0
2015-08-07 12:20:00,31.92,31.92,31.88,31.9,56780.0,25.1914,25.1914,25.1598,25.1756,56780.0
2015-08-07 12:30:00,31.9,31.93,31.88,31.92,79574.0,25.1756,25.1993,25.1598,25.1914,79574.0
2015-08-07 12:40:00,31.93,31.93,31.88,31.88,60938.0,25.1993,25.1993,25.1598,25.1598,60938.0
2015-08-07 12:50:00,31.88,31.92,31.88,31.91,145296.0,25.1598,25.1914,25.1598,25.1835,145296.0
2015-08-07 13:00:00,31.9,31.91,31.89,31.9,105958.0,25.1756,25.1835,25.1677,25.1756,105958.0
2015-08-07 13:10:00,31.9,31.91,31.89,31.9,40368.0,25.1756,25.1835,25.1677,25.1756,40368.0
2015-08-07 13:20:00,31.9,31.92,31.89,31.92,82898.0,25.1756,25.1914,25.1677,25.1914,82898.0
2015-08-07 13:30:00,31.91,31.93,31.91,31.91,54592.0,25.1835,25.1993,25.1835,25.1835,54592.0
2015-08-07 13:40:00,31.91,31.92,31.9,31.92,48660.0,25.1835,25.1914,25.1756,25.1914,48660.0
2015-08-07 13:50:00,31.92,31.92,31.9,31.91,45738.0,25.1914,25.1914,25.1756,25.1835,45738.0
2015-08-07 14:00:00,31.91,31.93,31.9,31.93,51252.0,25.1835,25.1993,25.1756,25.1993,51252.0
2015-08-07 14:10:00,31.93,31.93,31.9,31.9,64852.0,25.1993,25.1993,25.1756,25.1756,64852.0
2015-08-07 14:20:00,31.9,31.91,31.87,31.9,56220.0,25.1756,25.1835,25.1519,25.1756,56220.0
2015-08-07 14:30:00,31.9,31.99,31.9,31.98,214374.0,25.1756,25.2466,25.1756,25.2387,214374.0
2015-08-07 14:40:00,31.97,31.98,31.94,31.98,82976.0,25.2308,25.2387,25.2072,25.2387,82976.0
2015-08-07 14:50:00,31.98,31.99,31.97,31.98,40568.0,25.2387,25.2466,25.2308,25.2387,40568.0
2015-08-07 15:00:00,31.98,31.98,31.93,31.97,74588.0,25.2387,25.2387,25.1993,25.2308,74588.0
2015-08-07 15:10:00,31.96,31.98,31.95,31.98,115028.0,25.2229,25.2387,25.2151,25.2387,115028.0
2015-08-07 15:20:00,31.98,32.01,31.98,32.0,172294.0,25.2387,25.2624,25.2387,25.2545,172294.0
2015-08-07 15:30:00,32.0,32.02,31.99,31.99,104008.0,25.2545,25.2703,25.2466,25.2466,104008.0
2015-08-07 15:40:00,31.99,32.01,31.94,32.01,128348.0,25.2466,25.2624,25.2072,25.2624,128348.0
2015-08-07 15:50:00,32.0,32.03,31.98,32.02,330688.0,25.2545,25.2782,25.2387,25.2703,330688.0
2015-08-10 09:30:00,32.2,32.42,32.19,32.35,154536.0,25.4124,25.586,25.4045,25.5307,154536.0
2015-08-10 09:40:00,32.36,32.38,32.33,32.37,149448.0,25.5386,25.5544,25.515,25.5465,149448.0
2015-08-10 09:50:00,32.38,32.38,32.24,32.24,139412.0,25.5544,25.5544,25.4439,25.4439,139412.0
2015-08-10 10:00:00,32.26,32.33,32.26,32.3,87508.0,25.4597,25.515,25.4597,25.4913,87508.0
2015-08-10 10:10:00,32.29,32.33,32.29,32.32,66606.0,25.4834,25.515,25.4834,25.5071,66606.0
2015-08-10 10:20:00,32.32,32.36,32.31,32.35,52048.0,25.5071,25.5386,25.4992,25.5307,52048.0
2015-08-10 10:30:00,32.35,32.38,32.32,32.38,93598.0,25.5307,25.5544,25.5071,25.5544,93598.0
2015-08-10 10:40:00,32.38,32.43,32.37,32.42,66912.0,25.5544,25.5939,25.5465,25.586,66912.0
2015-08-10 10:50:00,32.43,32.44,32.38,32.43,80272.0,25.5939,25.6018,25.5544,25.5939,80272.0
2015-08-10 11:00:00,32.42,32.48,32.41,32.46,42462.0,25.586,25.6333,25.5781,25.6175,42462.0
2015-08-10 11:10:00,32.46,32.47,32.44,32.44,97336.0,25.6175,25.6254,25.6018,25.6018,97336.0
2015-08-10 11:20:00,32.44,32.45,32.42,32.43,36348.0,25.6018,25.6097,25.586,25.5939,36348.0
2015-08-10 11:30:00,32.43,32.46,32.43,32.43,88274.0,25.5939,25.6175,25.5939,25.5939,88274.0
2015-08-10 11:40:00,32.43,32.45,32.42,32.42,44758.0,25.5939,25.6097,25.586,25.586,44758.0
2015-08-10 11:50:00,32.42,32.47,32.42,32.44,68654.0,25.586,25.6254,25.586,25.6018,68654.0
2015-08-10 12:00:00,32.44,32.45,32.41,32.42,39214.0,25.6018,25.6097,25.5781,25.586,39214.0
2015-08-10 12:10:00,32.43,32.43,32.41,32.42,54678.0,25.5939,25.5939,25.5781,25.586,54678.0
2015-08-10 12:20:00,32.43,32.43,32.4,32.42,82828.0,25.5939,25.5939,25.5702,25.586,82828.0
2015-08-10 12:30:00,32.42,32.42,32.4,32.41,48758.0,25.586,25.586,25.5702,25.5781,48758.0
2015-08-10 12:40:00,32.41,32.45,32.38,32.43,42948.0,25.5781,25.6097,25.5544,25.5939,42948.0
2015-08-10 12:50:00,32.43,32.43,32.4,32.41,56556.0,25.5939,25.5939,25.5702,25.5781,56556.0
2015-08-10 13:00:00,32.41,32.48,32.41,32.47,51344.0,25.5781,25.6333,25.5781,25.6254,51344.0
2015-08-10 13:10:00,32.47,32.47,32.43,32.45,42322.0,25.6254,25.6254,25.5939,25.6097,42322.0
2015-08-10 13:20:00,32.45,32.46,32.44,32.44,38280.0,25.6097,25.6175,25.6018,25.6018,38280.0
2015-08-10 13:30:00,32.43,32.46,32.42,32.45,36288.0,25.5939,25.6175,25.586,25.6097,36288.0
2015-08-10 13:40:00,32.45,32.45,32.43,32.44,44024.0,25.6097,25.6097,25.5939,25.6018,44024.0
2015-08-10 13:50:00,32.44,32.46,32.43,32.46,30620.0,25.6018,25.6175,25.5939,25.6175,30620.0
2015-08-10 14:00:00,32.46,32.48,32.44,32.48,42726.0,25.6175,25.6333,25.6018,25.6333,42726.0
2015-08-10 14:10:00,32.48,32.49,32.47,32.48,51960.0,25.6333,25.6412,25.6254,25.6333,51960.0
2015-08-10 14:20:00,32.48,32.49,32.48,32.49,41292.0,25.6333,25.6412,25.6333,25.6412,41292.0
2015-08-10 14:30:00,32.49,32.49,32.47,32.47,46354.0,25.6412,25.6412,25.6254,25.6254,46354.0
2015-08-10 14:40:00,32.47,32.47,32.44,32.45,37104.0,25.6254,25.6254,25.6018,25.6097,37104.0
2015-08-10 14:50:00,32.45,32.47,32.44,32.44,56942.0,25.6097,25.6254,25.6018,25.6018,56942.0
2015-08-10 15:00:00,32.44,32.45,32.42,32.44,54380.0,25.6018,25.6097,25.586,25.6018,54380.0
2015-08-10 15:10:00,32.44,32.44,32.42,32.42,68876.0,25.6018,25.6018,25.586,25.586,68876.0
2015-08-10 15:20:00,32.42,32.44,32.42,32.42,76248.0,25.586,25.6018,25.586,25.586,76248.0
2015-08-10 15:30:00,32.42,32.43,32.4,32.4,89724.0,25.586,25.5939,25.5702,25.5702,89724.0
2015-08-10 15:40:00,32.4,32.43,32.4,32.41,77408.0,25.5702,25.5939,25.5702,25.5781,77408.0
2015-08-10 15:50:00,32.41,32.46,32.41,32.46,252862.0,25.5781,25.6175,25.5781,25.6175,252862.0
2015-08-11 09:30:00,32.06,32.21,31.92,32.16,136494.0,25.3019,25.4202,25.1914,25.3808,136494.0
2015-08-11 09:40:00,32.17,32.18,32.12,32.15,49654.0,25.3887,25.3966,25.3492,25.3729,49654.0
2015-08-11 09:50:00,32.15,32.15,32.11,32.12,30110.0,25.3729,25.3729,25.3413,25.3492,30110.0
2015-08-11 10:00:00,32.12,32.2,32.09,32.18,49888.0,25.3492,25.4124,25.3255,25.3966,49888.0
2015-08-11 10:10:00,32.19,32.2,32.16,32.2,30618.0,25.4045,25.4124,25.3808,25.4124,30618.0
2015-08-11 10:20:00,32.2,32.26,32.19,32.21,45772.0,25.4124,25.4597,25.4045,25.4202,45772.0
2015-08-11 10:30:00,32.2,32.23,32.19,32.21,33750.0,25.4124,25.436,25.4045,25.4202,33750.0
2015-08-11 10:40:00,32.22,32.24,32.21,32.24,33686.0,25.4281,25.4439,25.4202,25.4439,33686.0
2015-08-11 10:50:00,32.24,32.24,32.2,32.2,28358.0,25.4439,25.4439,25.4124,25.4124,28358.0
2015-08-11 11:00:00,32.2,32.21,32.1,32.1,30608.0,25.4124,25.4202,25.3334,25.3334,30608.0
2015-08-11 11:10:00,32.1,32.14,32.1,32.1,50964.0,25.3334,25.365,25.3334,25.3334,50964.0
2015-08-11 11:20:00,32.11,32.13,32.04,32.06,69632.0,25.3413,25.3571,25.2861,25.3019,69632.0
2015-08-11 11:30:00,32.05,32.09,32.05,32.06,40618.0,25.294,25.3255,25.294,25.3019,40618.0
2015-08-11 11:40:00,32.07,32.07,32.0,32.01,41650.0,25.3098,25.3098,25.2545,25.2624,41650.0
2015-08-11 11:50:00,32.01,32.03,32.0,32.02,44440.0,25.2624,25.2782,25.2545,25.2703,44440.0
2015-08-11 12:00:00,32.02,32.05,32.0,32.04,33278.0,25.2703,25.294,25.2545,25.2861,33278.0
2015-08-11 12:10:00,32.05,32.07,32.02,32.04,36904.0,25.294,25.3098,25.2703,25.2861,36904.0
2015-08-11 12:20:00,32.03,32.06,32.01,32.05,51682.0,25.2782,25.3019,25.2624,25.294,51682.0
2015-08-11 12:30:00,32.05,32.07,32.03,32.04,32394.0,25.294,25.3098,25.2782,25.2861,32394.0
2015-08-11 12:40:00,32.05,32.07,32.03,32.07,38030.0,25.294,25.3098,25.2782,25.3098,38030.0
2015-08-11 12:50:00,32.07,32.08,32.02,32.04,45372.0,25.3098,25.3177,25.2703,25.2861,45372.0
2015-08-11 13:00:00,32.03,32.04,32.0,32.0,54516.0,25.2782,25.2861,25.2545,25.2545,54516.0
2015-08-11 13:10:00,32.01,32.02,31.99,32.02,43996.0,25.2624,25.2703,25.2466,25.2703,43996.0
2015-08-11 13:20:00,32.02,32.06,32.01,32.05,29448.0,25.2703,25.3019,25.2624,25.294,29448.0
2015-08-11 13:30:00,32.05,32.12,32.04,32.1,37370.0,25.294,25.3492,25.2861,25.3334,37370.0
2015-08-11 13:40:00,32.1,32.1,32.06,32.07,33712.0,25.3334,25.3334,25.3019,25.3098,33712.0
2015-08-11 13:50:00,32.07,32.08,32.05,32.05,38072.0,25.3098,25.3177,25.294,25.294,38072.0
2015-08-11 14:00:00,32.05,32.09,32.04,32.09,46690.0,25.294,25.3255,25.2861,25.3255,46690.0
2015-08-11 14:10:00,32.09,32.09,32.05,32.07,58840.0,25.3255,25.3255,25.294,25.3098,58840.0
2015-08-11 14:20:00,32.07,32.13,32.07,32.1,51420.0,25.3098,25.3571,25.3098,25.3334,51420.0
2015-08-11 14:30:00,32.1,32.12,32.07,32.1,98832.0,25.3334,25.3492,25.3098,25.3334,98832.0
2015-08-11 14:40:00,32.1,32.13,32.1,32.1,43554.0,25.3334,25.3571,25.3334,25.3334,43554.0
2015-08-11 14:50:00,32.11,32.15,32.1,32.13,62614.0,25.3413,25.3729,25.3334,25.3571,62614.0
2015-08-11 15:00:00,32.13,32.16,32.12,32.13,101440.0,25.3571,25.3808,25.3492,25.3571,101440.0
2015-08-11 15:10:00,32.13,32.18,32.12,32.15,85038.0,25.3571,25.3966,25.3492,25.3729,85038.0
2015-08-11 15:20:00,32.15,32.16,32.13,32.15,70752.0,25.3729,25.3808,25.3571,25.3729,70752.0
2015-08-11 15:30:00,32.15,32.16,32.11,32.16,79986.0,25.3729,25.3808,25.3413,25.3808,79986.0
2015-08-11 15:40:00,32.16,32.18,32.1,32.11,148778.0,25.3808,25.3966,25.3334,25.3413,148778.0
2015-08-11 15:50:00,32.11,32.16,32.11,32.12,379378.0,25.3413,25.3808,25.3413,25.3492,379378.0
2015-08-12 09:30:00,31.94,31.96,31.73,31.83,139228.0,25.2072,25.2229,25.0414,25.1203,139228.0
2015-08-12 09:40:00,31.84,31.86,31.76,31.78,136230.0,25.1282,25.144,25.0651,25.0809,136230.0
2015-08-12 09:50:00,31.78,31.8,31.75,31.77,101530.0,25.0809,25.0967,25.0572,25.073,101530.0
2015-08-12 10:00:00,31.78,31.79,31.61,31.61,199012.0,25.0809,25.0888,24.9467,24.9467,199012.0
2015-08-12 10:10:00,31.61,31.68,31.59,31.66,91946.0,24.9467,25.002,24.9309,24.9862,91946.0
2015-08-12 10:20:00,31.67,31.68,31.56,31.64,85890.0,24.9941,25.002,24.9073,24.9704,85890.0
2015-08-12 10:30:00,31.63,31.76,31.62,31.76,91996.0,24.9625,25.0651,24.9546,25.0651,91996.0
2015-08-12 10:40:00,31.76,31.76,31.68,31.7,118952.0,25.0651,25.0651,25.002,25.0178,118952.0
2015-08-12 10:50:00,31.71,31.72,31.64,31.67,115332.0,25.0256,25.0335,24.9704,24.9941,115332.0
2015-08-12 11:00:00,31.67,31.74,31.67,31.71,46584.0,24.9941,25.0493,24.9941,25.0256,46584.0
2015-08-12 11:10:00,31.71,31.73,31.67,31.7,80180.0,25.0256,25.0414,24.9941,25.0178,80180.0
2015-08-12 11:20:00,31.7,31.72,31.67,31.68,57636.0,25.0178,25.0335,24.9941,25.002,57636.0
2015-08-12 11:30:00,31.68,31.68,31.64,31.64,62906.0,25.002,25.002,24.9704,24.9704,62906.0
2015-08-12 11:40:00,31.65,31.66,31.61,31.64,101678.0,24.9783,24.9862,24.9467,24.9704,101678.0
2015-08-12 11:50:00,31.64,31.65,31.6,31.63,76254.0,24.9704,24.9783,24.9388,24.9625,76254.0
2015-08-12 12:00:00,31.63,31.63,31.58,31.6,75762.0,24.9625,24.9625,24.923,24.9388,75762.0
2015-08-12 12:10:00,31.61,31.68,31.61,31.68,35172.0,24.9467,25.002,24.9467,25.002,35172.0
2015-08-12 12:20:00,31.67,31.71,31.65,31.71,108462.0,24.9941,25.0256,24.9783,25.0256,108462.0
2015-08-12 12:30:00,31.71,31.8,31.7,31.8,168094.0,25.0256,25.0967,25.0178,25.0967,168094.0
2015-08-12 12:40:00,31.81,31.86,31.8,31.86,212960.0,25.1046,25.144,25.0967,25.144,212960.0
2015-08-12 12:50:00,31.86,31.86,31.79,31.8,165988.0,25.144,25.144,25.0888,25.0967,165988.0
2015-08-12 13:00:00,31.8,31.88,31.79,31.85,83300.0,25.0967,25.1598,25.0888,25.1361,83300.0
2015-08-12 13:10:00,31.85,31.91,31.82,31.91,39780.0,25.1361,25.1835,25.1125,25.1835,39780.0
2015-08-12 13:20:00,31.91,31.95,31.91,31.93,98972.0,25.1835,25.2151,25.1835,25.1993,98972.0
2015-08-12 13:30:00,31.93,31.96,31.9,31.92,63776.0,25.1993,25.2229,25.1756,25.1914,63776.0
2015-08-12 13:40:00,31.92,31.96,31.9,31.95,91404.0,25.1914,25.2229,25.1756,25.2151,91404.0
2015-08-12 13:50:00,31.95,32.03,31.94,32.01,71050.0,25.2151,25.2782,25.2072,25.2624,71050.0
2015-08-12 14:00:00,32.01,32.01,31.97,32.0,50192.0,25.2624,25.2624,25.2308,25.2545,50192.0
2015-08-12 14:10:00,32.01,32.02,31.97,32.02,78532.0,25.2624,25.2703,25.2308,25.2703,78532.0
2015-08-12 14:20:00,32.02,32.02,31.93,31.94,48826.0,25.2703,25.2703,25.1993,25.2072,48826.0
2015-08-12 14:30:00,31.96,32.0,31.93,32.0,52190.0,25.2229,25.2545,25.1993,25.2545,52190.0
2015-08-12 14:40:00,32.0,32.05,31.99,32.05,51920.0,25.2545,25.294,25.2466,25.294,51920.0
2015-08-12 14:50:00,32.04,32.07,32.02,32.06,43606.0,25.2861,25.3098,25.2703,25.3019,43606.0
2015-08-12 15:00:00,32.07,32.09,32.03,32.07,64776.0,25.3098,25.3255,25.2782,25.3098,64776.0
2015-08-12 15:10:00,32.07,32.07,32.02,32.05,64112.0,25.3098,25.3098,25.2703,25.294,64112.0
2015-08-12 15:20:00,32.05,32.13,32.05,32.12,75188.0,25.294,25.3571,25.294,25.3492,75188.0
2015-08-12 15:30:00,32.11,32.13,32.08,32.08,100234.0,25.3413,25.3571,25.3177,25.3177,100234.0
2015-08-12 15:40:00,32.08,32.09,32.02,32.04,151066.0,25.3177,25.3255,25.2703,25.2861,151066.0
2015-08-12 15:50:00,32.04,32.07,32.02,32.06,279770.0,25.2861,25.3098,25.2703,25.3019,279770.0
2015-08-13 09:30:00,32.07,32.18,31.98,32.04,160268.0,25.3098,25.3966,25.2387,25.2861,160268.0
2015-08-13 09:40:00,32.03,32.14,32.02,32.03,105264.0,25.2782,25.365,25.2703,25.2782,105264.0
2015-08-13 09:50:00,32.04,32.12,32.02,32.12,38716.0,25.2861,25.3492,25.2703,25.3492,38716.0
2015-08-13 10:00:00,32.12,32.2,32.07,32.2,88318.0,25.3492,25.4124,25.3098,25.4124,88318.0
2015-08-13 10:10:00,32.19,32.21,32.12,32.19,78412.0,25.4045,25.4202,25.3492,25.4045,78412.0
2015-08-13 10:20:00,32.19,32.27,32.19,32.26,37802.0,25.4045,25.4676,25.4045,25.4597,37802.0
2015-08-13 10:30:00,32.26,32.31,32.25,32.3,33374.0,25.4597,25.4992,25.4518,25.4913,33374.0
2015-08-13 10:40:00,32.31,32.31,32.23,32.23,31556.0,25.4992,25.4992,25.436,25.436,31556.0
2015-08-13 10:50:00,32.23,32.3,32.22,32.24,35370.0,25.436,25.4913,25.4281,25.4439,35370.0
2015-08-13 11:00:00,32.24,32.25,32.16,32.18,76262.0,25.4439,25.4518,25.3808,25.3966,76262.0
2015-08-13 11:10:00,32.17,32.22,32.16,32.2,38266.0,25.3887,25.4281,25.3808,25.4124,38266.0
2015-08-13 11:20:00,32.2,32.2,32.12,32.12,26244.0,25.4124,25.4124,25.3492,25.3492,26244.0
2015-08-13 11:30:00,32.13,32.14,32.11,32.13,36902.0,25.3571,25.365,25.3413,25.3571,36902.0
2015-08-13 11:40:00,32.13,32.14,32.09,32.14,109238.0,25.3571,25.365,25.3255,25.365,109238.0
2015-08-13 11:50:00,32.13,32.15,32.1,32.14,36648.0,25.3571,25.3729,25.3334,25.365,36648.0
2015-08-13 12:00:00,32.14,32.2,32.14,32.19,20122.0,25.365,25.4124,25.365,25.4045,20122.0
2015-08-13 12:10:00,32.18,32.2,32.16,32.18,26228.0,25.3966,25.4124,25.3808,25.3966,26228.0
2015-08-13 12:20:00,32.18,32.21,32.18,32.2,29802.0,25.3966,25.4202,25.3966,25.4124,29802.0
2015-08-13 12:30:00,32.2,32.21,32.18,32.19,33026.0,25.4124,25.4202,25.3966,25.4045,33026.0
2015-08-13 12:40:00,32.19,32.19,32.13,32.18,31742.0,25.4045,25.4045,25.3571,25.3966,31742.0
2015-08-13 12:50:00,32.18,32.19,32.15,32.19,27370.0,25.3966,25.4045,25.3729,25.4045,27370.0
2015-08-13 13:00:00,32.19,32.22,32.17,32.18,31122.0,25.4045,25.4281,25.3887,25.3966,31122.0
2015-08-13 13:10:00,32.18,32.21,32.18,32.18,36326.0,25.3966,25.4202,25.3966,25.3966,36326.0
2015-08-13 13:20:00,32.18,32.23,32.18,32.23,27510.0,25.3966,25.436,25.3966,25.436,27510.0
2015-08-13 13:30:00,32.24,32.24,32.2,32.21,32316.0,25.4439,25.4439,25.4124,25.4202,32316.0
2015-08-13 13:40:00,32.21,32.21,32.18,32.18,35100.0,25.4202,25.4202,25.3966,25.3966,35100.0
2015-08-13 13:50:00,32.18,32.18,32.1,32.13,42626.0,25.3966,25.3966,25.3334,25.3571,42626.0
2015-08-13 14:00:00,32.13,32.21,32.12,32.21,29524.0,25.3571,25.4202,25.3492,25.4202,29524.0
2015-08-13 14:10:00,32.21,32.24,32.21,32.23,35210.0,25.4202,25.4439,25.4202,25.436,35210.0
2015-08-13 14:20:00,32.23,32.24,32.21,32.23,33608.0,25.436,25.4439,25.4202,25.436,33608.0
2015-08-13 14:30:00,32.23,32.24,32.21,32.21,30428.0,25.436,25.4439,25.4202,25.4202,30428.0
2015-08-13 14:40:00,32.21,32.23,32.21,32.22,30136.0,25.4202,25.436,25.4202,25.4281,30136.0
2015-08-13 14:50:00,32.23,32.23,32.21,32.22,25258.0,25.436,25.436,25.4202,25.4281,25258.0
2015-08-13 15:00:00,32.22,32.22,32.15,32.16,44424.0,25.4281,25.4281,25.3729,25.3808,44424.0
2015-08-13 15:10:00,32.16,32.18,32.13,32.17,53028.0,25.3808,25.3966,25.3571,25.3887,53028.0
2015-08-13 15:20:00,32.17,32.17,32.13,32.13,45008.0,25.3887,25.3887,25.3571,25.3571,45008.0
2015-08-13 15:30:00,32.13,32.13,32.06,32.09,69854.0,25.3571,25.3571,25.3019,25.3255,69854.0
2015-08-13 15:40:00,32.09,32.12,32.07,32.08,88220.0,25.3255,25.3492,25.3098,25.3177,88220.0
2015-08-13 15:50:00,32.08,32.12,32.08,32.09,129722.0,25.3177,25.3492,25.3177,25.3255,129722.0
2015-08-14 09:30:00,32.1,32.2,32.08,32.13,92450.0,25.3334,25.4124,25.3177,25.3571,92450.0
2015-08-14 09:40:00,32.1,32.16,32.07,32.13,215658.0,25.3334,25.3808,25.3098,25.3571,215658.0
2015-08-14 09:50:00,32.14,32.16,32.13,32.13,64220.0,25.365,25.3808,25.3571,25.3571,64220.0
2015-08-14 10:00:00,32.13,32.16,32.1,32.13,91560.0,25.3571,25.3808,25.3334,25.3571,91560.0
2015-08-14 10:10:00,32.13,32.13,32.1,32.13,63756.0,25.3571,25.3571,25.3334,25.3571,63756.0
2015-08-14 10:20:00,32.13,32.13,32.08,32.09,81044.0,25.3571,25.3571,25.3177,25.3255,81044.0
2015-08-14 10:30:00,32.1,32.1,32.07,32.1,77520.0,25.3334,25.3334,25.3098,25.3334,77520.0
2015-08-14 10:40:00,32.1,32.1,32.08,32.09,95034.0,25.3334,25.3334,25.3177,25.3255,95034.0
2015-08-14 10:50:00,32.09,32.15,32.09,32.14,75840.0,25.3255,25.3729,25.3255,25.365,75840.0
2015-08-14 11:00:00,32.13,32.15,32.12,32.13,100842.0,25.3571,25.3729,25.3492,25.3571,100842.0
2015-08-14 11:10:00,32.13,32.13,32.09,32.11,78618.0,25.3571,25.3571,25.3255,25.3413,78618.0
2015-08-14 11:20:00,32.11,32.16,32.1,32.15,56984.0,25.3413,25.3808,25.3334,25.3729,56984.0
2015-08-14 11:30:00,32.15,32.18,32.13,32.17,43902.0,25.3729,25.3966,25.3571,25.3887,43902.0
2015-08-14 11:40:00,32.17,32.22,32.16,32.18,55320.0,25.3887,25.4281,25.3808,25.3966,55320.0
2015-08-14 11:50:00,32.18,32.19,32.15,32.15,53554.0,25.3966,25.4045,25.3729,25.3729,53554.0
2015-08-14 12:00:00,32.16,32.18,32.15,32.18,62116.0,25.3808,25.3966,25.3729,25.3966,62116.0
2015-08-14 12:10:00,32.19,32.19,32.13,32.13,89388.0,25.4045,25.4045,25.3571,25.3571,89388.0
2015-08-14 12:20:00,32.13,32.13,32.12,32.13,78914.0,25.3571,25.3571,25.3492,25.3571,78914.0
2015-08-14 12:30:00,32.13,32.17,32.13,32.16,39158.0,25.3571,25.3887,25.3571,25.3808,39158.0
2015-08-14 12:40:00,32.15,32.16,32.13,32.13,65518.0,25.3729,25.3808,25.3571,25.3571,65518.0
2015-08-14 12:50:00,32.13,32.19,32.12,32.19,55940.0,25.3571,25.4045,25.3492,25.4045,55940.0
2015-08-14 13:00:00,32.19,32.21,32.17,32.21,88178.0,25.4045,25.4202,25.3887,25.4202,88178.0
2015-08-14 13:10:00,32.21,32.26,32.2,32.25,56186.0,25.4202,25.4597,25.4124,25.4518,56186.0
2015-08-14 13:20:00,32.26,32.27,32.26,32.27,25182.0,25.4597,25.4676,25.4597,25.4676,25182.0
2015-08-14 13:30:00,32.27,32.27,32.23,32.24,43796.0,25.4676,25.4676,25.436,25.4439,43796.0
2015-08-14 13:40:00,32.24,32.27,32.21,32.21,35516.0,25.4439,25.4676,25.4202,25.4202,35516.0
2015-08-14 13:50:00,32.21,32.27,32.21,32.27,24316.0,25.4202,25.4676,25.4202,25.4676,24316.0
2015-08-14 14:00:00,32.27,32.29,32.26,32.27,42092.0,25.4676,25.4834,25.4597,25.4676,42092.0
2015-08-14 14:10:00,32.27,32.31,32.27,32.31,48834.0,25.4676,25.4992,25.4676,25.4992,48834.0
2015-08-14 14:20:00,32.31,32.34,32.3,32.31,46924.0,25.4992,25.5228,25.4913,25.4992,46924.0
2015-08-14 14:30:00,32.3,32.31,32.29,32.31,52610.0,25.4913,25.4992,25.4834,25.4992,52610.0
2015-08-14 14:40:00,32.31,32.34,32.31,32.34,48558.0,25.4992,25.5228,25.4992,25.5228,48558.0
2015-08-14 14:50:00,32.34,32.35,32.33,32.34,64818.0,25.5228,25.5307,25.515,25.5228,64818.0
2015-08-14 15:00:00,32.34,32.35,32.32,32.35,76250.0,25.5228,25.5307,25.5071,25.5307,76250.0
2015-08-14 15:10:00,32.34,32.38,32.34,32.38,81000.0,25.5228,25.5544,25.5228,25.5544,81000.0
2015-08-14 15:20:00,32.38,32.38,32.34,32.38,96538.0,25.5544,25.5544,25.5228,25.5544,96538.0
2015-08-14 15:30:00,32.38,32.38,32.37,32.37,103942.0,25.5544,25.5544,25.5465,25.5465,103942.0
2015-08-14 15:40:00,32.37,32.38,32.34,32.38,103444.0,25.5465,25.5544,25.5228,25.5544,103444.0
2015-08-14 15:50:00,32.38,32.39,32.36,32.39,270482.0,25.5544,25.5623,25.5386,25.5623,270482.0
2015-08-17 09:30:00,31.99,32.02,31.75,31.8,278626.0,25.3992,25.423,25.2087,25.2484,278626.0
2015-08-17 09:40:00,31.8,31.84,31.77,31.83,80172.0,25.2484,25.2801,25.2245,25.2722,80172.0
2015-08-17 09:50:00,31.81,31.88,31.8,31.85,36050.0,25.2563,25.3119,25.2484,25.288,36050.0
2015-08-17 10:00:00,31.85,31.88,31.82,31.84,34876.0,25.288,25.3119,25.2642,25.2801,34876.0
2015-08-17 10:10:00,31.85,32.02,31.85,32.02,27678.0,25.288,25.423,25.288,25.423,27678.0
2015-08-17 10:20:00,32.02,32.02,31.99,32.0,64084.0,25.423,25.423,25.3992,25.4071,64084.0
2015-08-17 10:30:00,32.0,32.05,31.99,32.01,82746.0,25.4071,25.4468,25.3992,25.4151,82746.0
2015-08-17 10:40:00,32.01,32.04,32.0,32.01,57738.0,25.4151,25.4389,25.4071,25.4151,57738.0
2015-08-17 10:50:00,32.01,32.11,32.01,32.1,40890.0,25.4151,25.4945,25.4151,25.4865,40890.0
2015-08-17 11:00:00,32.1,32.19,32.1,32.18,78848.0,25.4865,25.558,25.4865,25.5501,78848.0
2015-08-17 11:10:00,32.18,32.2,32.1,32.13,63752.0,25.5501,25.5659,25.4865,25.5104,63752.0
2015-08-17 11:20:00,32.13,32.13,32.1,32.1,54366.0,25.5104,25.5104,25.4865,25.4865,54366.0
2015-08-17 11:30:00,32.11,32.11,32.08,32.09,53282.0,25.4945,25.4945,25.4707,25.4786,53282.0
2015-08-17 11:40:00,32.09,32.15,32.09,32.14,64690.0,25.4786,25.5262,25.4786,25.5183,64690.0
2015-08-17 11:50:00,32.13,32.15,32.1,32.15,65738.0,25.5104,25.5262,25.4865,25.5262,65738.0
2015-08-17 12:00:00,32.14,32.16,32.1,32.11,40066.0,25.5183,25.5342,25.4865,25.4945,40066.0
2015-08-17 12:10:00,32.1,32.13,32.1,32.12,32430.0,25.4865,25.5104,25.4865,25.5024,32430.0
2015-08-17 12:20:00,32.12,32.14,32.12,32.12,38544.0,25.5024,25.5183,25.5024,25.5024,38544.0
2015-08-17 12:30:00,32.12,32.13,32.12,32.13,33316.0,25.5024,25.5104,25.5024,25.5104,33316.0
2015-08-17 12:40:00,32.13,32.14,32.13,32.13,22056.0,25.5104,25.5183,25.5104,25.5104,22056.0
2015-08-17 12:50:00,32.13,32.16,32.12,32.16,28784.0,25.5104,25.5342,25.5024,25.5342,28784.0
2015-08-17 13:00:00,32.16,32.18,32.16,32.17,43024.0,25.5342,25.5501,25.5342,25.5421,43024.0
2015-08-17 13:10:00,32.17,32.2,32.17,32.2,107462.0,25.5421,25.5659,25.5421,25.5659,107462.0
2015-08-17 13:20:00,32.2,32.21,32.19,32.19,103782.0,25.5659,25.5739,25.558,25.558,103782.0
2015-08-17 13:30:00,32.2,32.2,32.18,32.19,27102.0,25.5659,25.5659,25.5501,25.558,27102.0
2015-08-17 13:40:00,32.19,32.23,32.19,32.19,123936.0,25.558,25.5898,25.558,25.558,123936.0
2015-08-17 13:50:00,32.2,32.2,32.18,32.18,94166.0,25.5659,25.5659,25.5501,25.5501,94166.0
2015-08-17 14:00:00,32.18,32.22,32.18,32.21,42986.0,25.5501,25.5818,25.5501,25.5739,42986.0
2015-08-17 14:10:00,32.21,32.21,32.2,32.2,42748.0,25.5739,25.5739,25.5659,25.5659,42748.0
2015-08-17 14:20:00,32.2,32.22,32.2,32.2,60766.0,25.5659,25.5818,25.5659,25.5659,60766.0
2015-08-17 14:30:00,32.2,32.24,32.2,32.24,65038.0,25.5659,25.5977,25.5659,25.5977,65038.0
2015-08-17 14:40:00,32.24,32.27,32.24,32.24,82082.0,25.5977,25.6215,25.5977,25.5977,82082.0
2015-08-17 14:50:00,32.24,32.27,32.23,32.26,94824.0,25.5977,25.6215,25.5898,25.6136,94824.0
2015-08-17 15:00:00,32.27,32.27,32.24,32.25,81474.0,25.6215,25.6215,25.5977,25.6056,81474.0
2015-08-17 15:10:00,32.26,32.27,32.24,32.25,98562.0,25.6136,25.6215,25.5977,25.6056,98562.0
2015-08-17 15:20:00,32.25,32.28,32.24,32.28,104074.0,25.6056,25.6295,25.5977,25.6295,104074.0
2015-08-17 15:30:00,32.28,32.3,32.25,32.26,137178.0,25.6295,25.6453,25.6056,25.6136,137178.0
2015-08-17 15:40:00,32.25,32.27,32.24,32.27,123324.0,25.6056,25.6215,25.5977,25.6215,123324.0
2015-08-17 15:50:00,32.27,32.28,32.26,32.27,239534.0,25.6215,25.6295,25.6136,25.6215,239534.0
2015-08-18 09:30:00,32.18,32.32,32.15,32.27,79332.0,25.5501,25.6612,25.5262,25.6215,79332.0
2015-08-18 09:40:00,32.27,32.29,32.18,32.25,57072.0,25.6215,25.6374,25.5501,25.6056,57072.0
2015-08-18 09:50:00,32.25,32.29,32.22,32.29,42462.0,25.6056,25.6374,25.5818,25.6374,42462.0
2015-08-18 10:00:00,32.29,32.29,32.22,32.26,64056.0,25.6374,25.6374,25.5818,25.6136,64056.0
2015-08-18 10:10:00,32.26,32.29,32.24,32.29,40166.0,25.6136,25.6374,25.5977,25.6374,40166.0
2015-08-18 10:20:00,32.29,32.31,32.26,32.27,41518.0,25.6374,25.6533,25.6136,25.6215,41518.0
2015-08-18 10:30:00,32.27,32.29,32.24,32.26,43506.0,25.6215,25.6374,25.5977,25.6136,43506.0
2015-08-18 10:40:00,32.26,32.27,32.23,32.26,57032.0,25.6136,25.6215,25.5898,25.6136,57032.0
2015-08-18 10:50:00,32.26,32.29,32.26,32.27,38746.0,25.6136,25.6374,25.6136,25.6215,38746.0
2015-08-18 11:00:00,32.27,32.28,32.24,32.27,87040.0,25.6215,25.6295,25.5977,25.6215,87040.0
2015-08-18 11:10:00,32.27,32.3,32.24,32.26,48732.0,25.6215,25.6453,25.5977,25.6136,48732.0
2015-08-18 11:20:00,32.26,32.28,32.23,32.24,88674.0,25.6136,25.6295,25.5898,25.5977,88674.0
2015-08-18 11:30:00,32.24,32.26,32.23,32.24,91366.0,25.5977,25.6136,25.5898,25.5977,91366.0
2015-08-18 11:40:00,32.24,32.26,32.22,32.23,31574.0,25.5977,25.6136,25.5818,25.5898,31574.0
2015-08-18 11:50:00,32.23,32.24,32.23,32.24,30542.0,25.5898,25.5977,25.5898,25.5977,30542.0
2015-08-18 12:00:00,32.25,32.26,32.22,32.24,19908.0,25.6056,25.6136,25.5818,25.5977,19908.0
2015-08-18 12:10:00,32.25,32.26,32.23,32.24,31534.0,25.6056,25.6136,25.5898,25.5977,31534.0
2015-08-18 12:20:00,32.25,32.27,32.24,32.26,44020.0,25.6056,25.6215,25.5977,25.6136,44020.0
2015-08-18 12:30:00,32.27,32.27,32.26,32.26,21464.0,25.6215,25.6215,25.6136,25.6136,21464.0
2015-08-18 12:40:00,32.26,32.27,32.24,32.26,27034.0,25.6136,25.6215,25.5977,25.6136,27034.0
2015-08-18 12:50:00,32.25,32.26,32.23,32.23,22954.0,25.6056,25.6136,25.5898,25.5898,22954.0
2015-08-18 13:00:00,32.23,32.23,32.22,32.22,15516.0,25.5898,25.5898,25.5818,25.5818,15516.0
2015-08-18 13:10:00,32.22,32.24,32.21,32.24,20204.0,25.5818,25.5977,25.5739,25.5977,20204.0
2015-08-18 13:20:00,32.24,32.26,32.24,32.25,24406.0,25.5977,25.6136,25.5977,25.6056,24406.0
2015-08-18 13:30:00,32.25,32.26,32.2,32.21,30320.0,25.6056,25.6136,25.5659,25.5739,30320.0
2015-08-18 13:40:00,32.21,32.22,32.2,32.21,25528.0,25.5739,25.5818,25.5659,25.5739,25528.0
2015-08-18 13:50:00,32.2,32.22,32.18,32.22,44298.0,25.5659,25.5818,25.5501,25.5818,44298.0
2015-08-18 14:00:00,32.22,32.24,32.21,32.24,34984.0,25.5818,25.5977,25.5739,25.5977,34984.0
2015-08-18 14:10:00,32.24,32.26,32.24,32.25,25448.0,25.5977,25.6136,25.5977,25.6056,25448.0
2015-08-18 14:20:00,32.26,32.27,32.24,32.26,28204.0,25.6136,25.6215,25.5977,25.6136,28204.0
2015-08-18 14:30:00,32.26,32.27,32.24,32.27,26306.0,25.6136,25.6215,25.5977,25.6215,26306.0
2015-08-18 14:40:00,32.27,32.27,32.24,32.24,28110.0,25.6215,25.6215,25.5977,25.5977,28110.0
2015-08-18 14:50:00,32.24,32.24,32.22,32.24,78806.0,25.5977,25.5977,25.5818,25.5977,78806.0
2015-08-18 15:00:00,32.23,32.26,32.23,32.25,45602.0,25.5898,25.6136,25.5898,25.6056,45602.0
2015-08-18 15:10:00,32.25,32.26,32.24,32.26,51322.0,25.6056,25.6136,25.5977,25.6136,51322.0
2015-08-18 15:20:00,32.26,32.26,32.23,32.25,65044.0,25.6136,25.6136,25.5898,25.6056,65044.0
2015-08-18 15:30:00,32.25,32.26,32.24,32.26,68268.0,25.6056,25.6136,25.5977,25.6136,68268.0
2015-08-18 15:40:00,32.25,32.27,32.24,32.27,99652.0,25.6056,25.6215,25.5977,25.6215,99652.0
2015-08-18 15:50:00,32.27,32.3,32.26,32.29,158818.0,25.6215,25.6453,25.6136,25.6374,158818.0
2015-08-19 09:30:00,31.85,31.98,31.59,31.63,753078.0,25.288,25.3913,25.0816,25.1134,753078.0
2015-08-19 09:40:00,31.64,31.64,31.45,31.46,520620.0,25.1213,25.1213,24.9705,24.9784,520620.0
2015-08-19 09:50:00,31.46,31.58,31.43,31.5,411316.0,24.9784,25.0737,24.9546,25.0102,411316.0
2015-08-19 10:00:00,31.49,31.59,31.46,31.58,547876.0,25.0022,25.0816,24.9784,25.0737,547876.0
2015-08-19 10:10:00,31.58,31.6,31.45,31.47,268360.0,25.0737,25.0896,24.9705,24.9863,268360.0
2015-08-19 10:20:00,31.47,31.53,31.45,31.5,315358.0,24.9863,25.034,24.9705,25.0102,315358.0
2015-08-19 10:30:00,31.5,31.53,31.48,31.49,148744.0,25.0102,25.034,24.9943,25.0022,148744.0
2015-08-19 10:40:00,31.5,31.51,31.38,31.46,453630.0,25.0102,25.0181,24.9149,24.9784,453630.0
2015-08-19 10:50:00,31.46,31.47,31.41,31.44,169900.0,24.9784,24.9863,24.9387,24.9625,169900.0
2015-08-19 11:00:00,31.45,31.48,31.43,31.45,181300.0,24.9705,24.9943,24.9546,24.9705,181300.0
2015-08-19 11:10:00,31.45,31.51,31.45,31.48,123562.0,24.9705,25.0181,24.9705,24.9943,123562.0
2015-08-19 11:20:00,31.48,31.51,31.47,31.49,166768.0,24.9943,25.0181,24.9863,25.0022,166768.0
2015-08-19 11:30:00,31.49,31.5,31.46,31.5,95400.0,25.0022,25.0102,24.9784,25.0102,95400.0
2015-08-19 11:40:00,31.5,31.5,31.46,31.47,95956.0,25.0102,25.0102,24.9784,24.9863,95956.0
2015-08-19 11:50:00,31.48,31.51,31.47,31.48,81308.0,24.9943,25.0181,24.9863,24.9943,81308.0
2015-08-19 12:00:00,31.48,31.49,31.46,31.49,76946.0,24.9943,25.0022,24.9784,25.0022,76946.0
2015-08-19 12:10:00,31.49,31.49,31.41,31.43,383482.0,25.0022,25.0022,24.9387,24.9546,383482.0
2015-08-19 12:20:00,31.43,31.45,31.39,31.44,194996.0,24.9546,24.9705,24.9228,24.9625,194996.0
2015-08-19 12:30:00,31.45,31.5,31.45,31.5,92054.0,24.9705,25.0102,24.9705,25.0102,92054.0
2015-08-19 12:40:00,31.5,31.53,31.48,31.51,100888.0,25.0102,25.034,24.9943,25.0181,100888.0
2015-08-19 12:50:00,31.5,31.56,31.5,31.56,95156.0,25.0102,25.0578,25.0102,25.0578,95156.0
2015-08-19 13:00:00,31.56,31.58,31.54,31.56,68264.0,25.0578,25.0737,25.0419,25.0578,68264.0
2015-08-19 13:10:00,31.56,31.61,31.55,31.6,64950.0,25.0578,25.0975,25.0499,25.0896,64950.0
2015-08-19 13:20:00,31.6,31.61,31.55,31.56,90846.0,25.0896,25.0975,25.0499,25.0578,90846.0
2015-08-19 13:30:00,31.55,31.59,31.55,31.59,149964.0,25.0499,25.0816,25.0499,25.0816,149964.0
2015-08-19 13:40:00,31.59,31.69,31.59,31.63,95404.0,25.0816,25.161,25.0816,25.1134,95404.0
2015-08-19 13:50:00,31.63,31.63,31.58,31.6,62258.0,25.1134,25.1134,25.0737,25.0896,62258.0
2015-08-19 14:00:00,31.59,31.73,31.59,31.72,89374.0,25.0816,25.1928,25.0816,25.1848,89374.0
2015-08-19 14:10:00,31.72,31.85,31.72,31.82,251160.0,25.1848,25.288,25.1848,25.2642,251160.0
2015-08-19 14:20:00,31.82,31.83,31.74,31.79,80442.0,25.2642,25.2722,25.2007,25.2404,80442.0
2015-08-19 14:30:00,31.79,31.81,31.76,31.77,85294.0,25.2404,25.2563,25.2166,25.2245,85294.0
2015-08-19 14:40:00,31.77,31.78,31.68,31.72,90450.0,25.2245,25.2325,25.1531,25.1848,90450.0
2015-08-19 14:50:00,31.72,31.72,31.56,31.61,122718.0,25.1848,25.1848,25.0578,25.0975,122718.0
2015-08-19 15:00:00,31.6,31.61,31.55,31.61,157346.0,25.0896,25.0975,25.0499,25.0975,157346.0
2015-08-19 15:10:00,31.61,31.66,31.6,31.63,168718.0,25.0975,25.1372,25.0896,25.1134,168718.0
2015-08-19 15:20:00,31.63,31.68,31.61,31.63,124214.0,25.1134,25.1531,25.0975,25.1134,124214.0
2015-08-19 15:30:00,31.63,31.67,31.57,31.59,118448.0,25.1134,25.1451,25.0657,25.0816,118448.0
2015-08-19 15:40:00,31.58,31.65,31.58,31.63,175264.0,25.0737,25.1293,25.0737,25.1134,175264.0
2015-08-19 15:50:00,31.63,31.64,31.52,31.53,467296.0,25.1134,25.1213,25.026,25.034,467296.0
2015-08-20 09:30:00,31.25,31.33,31.18,31.27,279832.0,24.8117,24.8752,24.7561,24.8275,279832.0
2015-08-20 09:40:00,31.27,31.29,31.2,31.24,143936.0,24.8275,24.8434,24.772,24.8037,143936.0
2015-08-20 09:50:00,31.24,31.31,31.23,31.27,74920.0,24.8037,24.8593,24.7958,24.8275,74920.0
2015-08-20 10:00:00,31.26,31.27,31.18,31.18,174798.0,24.8196,24.8275,24.7561,24.7561,174798.0
2015-08-20 10:10:00,31.18,31.18,31.13,31.13,132342.0,24.7561,24.7561,24.7164,24.7164,132342.0
2015-08-20 10:20:00,31.13,31.13,31.06,31.07,59126.0,24.7164,24.7164,24.6608,24.6688,59126.0
2015-08-20 10:30:00,31.08,31.12,31.06,31.11,83206.0,24.6767,24.7084,24.6608,24.7005,83206.0
2015-08-20 10:40:00,31.12,31.12,31.08,31.09,63600.0,24.7084,24.7084,24.6767,24.6846,63600.0
2015-08-20 10:50:00,31.09,31.12,31.06,31.07,96060.0,24.6846,24.7084,24.6608,24.6688,96060.0
2015-08-20 11:00:00,31.07,31.08,31.01,31.01,134252.0,24.6688,24.6767,24.6211,24.6211,134252.0
2015-08-20 11:10:00,31.01,31.03,30.97,30.98,143026.0,24.6211,24.637,24.5894,24.5973,143026.0
2015-08-20 11:20:00,30.97,31.09,30.97,31.05,287044.0,24.5894,24.6846,24.5894,24.6529,287044.0
2015-08-20 11:30:00,31.04,31.04,30.99,31.01,119996.0,24.6449,24.6449,24.6052,24.6211,119996.0
2015-08-20 11:40:00,31.0,31.03,31.0,31.03,73704.0,24.6132,24.637,24.6132,24.637,73704.0
2015-08-20 11:50:00,31.04,31.04,31.0,31.04,103680.0,24.6449,24.6449,24.6132,24.6449,103680.0
2015-08-20 12:00:00,31.04,31.04,30.97,30.99,127256.0,24.6449,24.6449,24.5894,24.6052,127256.0
2015-08-20 12:10:00,30.99,30.99,30.89,30.9,115758.0,24.6052,24.6052,24.5258,24.5338,115758.0
2015-08-20 12:20:00,30.9,30.9,30.83,30.85,74886.0,24.5338,24.5338,24.4782,24.4941,74886.0
2015-08-20 12:30:00,30.86,30.88,30.84,30.85,164690.0,24.502,24.5179,24.4861,24.4941,164690.0
2015-08-20 12:40:00,30.85,30.85,30.78,30.8,107884.0,24.4941,24.4941,24.4385,24.4544,107884.0
2015-08-20 12:50:00,30.8,30.8,30.74,30.77,158680.0,24.4544,24.4544,24.4067,24.4306,158680.0
2015-08-20 13:00:00,30.77,30.8,30.77,30.77,155394.0,24.4306,24.4544,24.4306,24.4306,155394.0
2015-08-20 13:10:00,30.76,30.78,30.73,30.75,102572.0,24.4226,24.4385,24.3988,24.4147,102572.0
2015-08-20 13:20:00,30.75,30.8,30.73,30.77,125732.0,24.4147,24.4544,24.3988,24.4306,125732.0
2015-08-20 13:30:00,30.76,30.79,30.75,30.75,117614.0,24.4226,24.4464,24.4147,24.4147,117614.0
2015-08-20 13:40:00,30.75,30.77,30.73,30.77,119358.0,24.4147,24.4306,24.3988,24.4306,119358.0
2015-08-20 13:50:00,30.78,30.83,30.77,30.83,80980.0,24.4385,24.4782,24.4306,24.4782,80980.0
2015-08-20 14:00:00,30.83,30.84,30.76,30.77,106288.0,24.4782,24.4861,24.4226,24.4306,106288.0
2015-08-20 14:10:00,30.76,30.77,30.71,30.75,132192.0,24.4226,24.4306,24.3829,24.4147,132192.0
2015-08-20 14:20:00,30.75,30.8,30.75,30.75,80790.0,24.4147,24.4544,24.4147,24.4147,80790.0
2015-08-20 14:30:00,30.76,30.77,30.75,30.75,230898.0,24.4226,24.4306,24.4147,24.4147,230898.0
2015-08-20 14:40:00,30.76,30.77,30.72,30.72,134152.0,24.4226,24.4306,24.3909,24.3909,134152.0
2015-08-20 14:50:00,30.72,30.77,30.72,30.74,136370.0,24.3909,24.4306,24.3909,24.4067,136370.0
2015-08-20 15:00:00,30.74,30.78,30.73,30.77,149176.0,24.4067,24.4385,24.3988,24.4306,149176.0
2015-08-20 15:10:00,30.77,30.79,30.74,30.75,165952.0,24.4306,24.4464,24.4067,24.4147,165952.0
2015-08-20 15:20:00,30.75,30.8,30.75,30.8,207454.0,24.4147,24.4544,24.4147,24.4544,207454.0
2015-08-20 15:30:00,30.8,30.82,30.77,30.78,236686.0,24.4544,24.4703,24.4306,24.4385,236686.0
2015-08-20 15:40:00,30.78,30.78,30.7,30.71,282038.0,24.4385,24.4385,24.375,24.3829,282038.0
2015-08-20 15:50:00,30.71,30.71,30.61,30.63,612414.0,24.3829,24.3829,24.3035,24.3194,612414.0
2015-08-21 09:30:00,30.34,30.52,30.34,30.5,369400.0,24.0891,24.2321,24.0891,24.2162,369400.0
2015-08-21 09:40:00,30.51,30.51,30.38,30.42,135712.0,24.2241,24.2241,24.1209,24.1527,135712.0
2015-08-21 09:50:00,30.42,30.43,30.37,30.43,101896.0,24.1527,24.1606,24.113,24.1606,101896.0
2015-08-21 10:00:00,30.43,30.49,30.43,30.45,83856.0,24.1606,24.2082,24.1606,24.1765,83856.0
2015-08-21 10:10:00,30.45,30.45,30.39,30.4,87024.0,24.1765,24.1765,24.1288,24.1368,87024.0
2015-08-21 10:20:00,30.4,30.44,30.33,30.33,147188.0,24.1368,24.1685,24.0812,24.0812,147188.0
2015-08-21 10:30:00,30.33,30.38,30.24,30.26,103606.0,24.0812,24.1209,24.0098,24.0256,103606.0
2015-08-21 10:40:00,30.26,30.34,30.26,30.3,87844.0,24.0256,24.0891,24.0256,24.0574,87844.0
2015-08-21 10:50:00,30.31,30.34,30.23,30.25,66824.0,24.0653,24.0891,24.0018,24.0177,66824.0
2015-08-21 11:00:00,30.26,30.26,30.18,30.19,85988.0,24.0256,24.0256,23.9621,23.9701,85988.0
2015-08-21 11:10:00,30.2,30.2,30.06,30.1,170570.0,23.978,23.978,23.8668,23.8986,170570.0
2015-08-21 11:20:00,30.1,30.1,30.0,30.03,183792.0,23.8986,23.8986,23.8192,23.843,183792.0
2015-08-21 11:30:00,30.03,30.05,29.89,29.91,200878.0,23.843,23.8589,23.7319,23.7477,200878.0
2015-08-21 11:40:00,29.9,30.01,29.89,30.01,87270.0,23.7398,23.8271,23.7319,23.8271,87270.0
2015-08-21 11:50:00,30.02,30.07,29.98,30.05,52404.0,23.8351,23.8748,23.8033,23.8589,52404.0
2015-08-21 12:00:00,30.04,30.13,30.01,30.11,99132.0,23.851,23.9224,23.8271,23.9065,99132.0
2015-08-21 12:10:00,30.11,30.16,30.05,30.08,61952.0,23.9065,23.9462,23.8589,23.8827,61952.0
2015-08-21 12:20:00,30.08,30.09,30.03,30.05,54944.0,23.8827,23.8907,23.843,23.8589,54944.0
2015-08-21 12:30:00,30.06,30.11,30.05,30.07,56014.0,23.8668,23.9065,23.8589,23.8748,56014.0
2015-08-21 12:40:00,30.06,30.06,30.0,30.02,39152.0,23.8668,23.8668,23.8192,23.8351,39152.0
2015-08-21 12:50:00,30.02,30.03,29.93,29.93,35256.0,23.8351,23.843,23.7636,23.7636,35256.0
2015-08-21 13:00:00,29.93,29.98,29.88,29.93,76902.0,23.7636,23.8033,23.7239,23.7636,76902.0
2015-08-21 13:10:00,29.93,29.98,29.92,29.96,69870.0,23.7636,23.8033,23.7557,23.7874,69870.0
2015-08-21 13:20:00,29.96,30.05,29.96,30.04,64458.0,23.7874,23.8589,23.7874,23.851,64458.0
2015-08-21 13:30:00,30.05,30.09,30.0,30.08,88740.0,23.8589,23.8907,23.8192,23.8827,88740.0
2015-08-21 13:40:00,30.08,30.11,30.06,30.07,61390.0,23.8827,23.9065,23.8668,23.8748,61390.0
2015-08-21 13:50:00,30.07,30.11,30.02,30.11,111626.0,23.8748,23.9065,23.8351,23.9065,111626.0
2015-08-21 14:00:00,30.11,30.16,30.09,30.11,93644.0,23.9065,23.9462,23.8907,23.9065,93644.0
2015-08-21 14:10:00,30.11,30.11,30.04,30.05,96794.0,23.9065,23.9065,23.851,23.8589,96794.0
2015-08-21 14:20:00,30.05,30.07,30.0,30.05,101204.0,23.8589,23.8748,23.8192,23.8589,101204.0
2015-08-21 14:30:00,30.04,30.08,29.98,29.98,96438.0,23.851,23.8827,23.8033,23.8033,96438.0
2015-08-21 14:40:00,29.98,30.0,29.9,29.9,152742.0,23.8033,23.8192,23.7398,23.7398,152742.0
2015-08-21 14:50:00,29.9,29.93,29.86,29.88,128510.0,23.7398,23.7636,23.708,23.7239,128510.0
2015-08-21 15:00:00,29.88,29.93,29.84,29.84,145782.0,23.7239,23.7636,23.6922,23.6922,145782.0
2015-08-21 15:10:00,29.84,29.85,29.71,29.83,235834.0,23.6922,23.7001,23.5889,23.6842,235834.0
2015-08-21 15:20:00,29.83,29.85,29.79,29.8,199032.0,23.6842,23.7001,23.6525,23.6604,199032.0
2015-08-21 15:30:00,29.8,29.81,29.69,29.75,266672.0,23.6604,23.6683,23.5731,23.6207,266672.0
2015-08-21 15:40:00,29.74,29.8,29.73,29.78,233866.0,23.6128,23.6604,23.6048,23.6445,233866.0
2015-08-21 15:50:00,29.78,29.81,29.59,29.61,734762.0,23.6445,23.6683,23.4937,23.5095,734762.0
2015-08-24 09:30:00,27.83,28.05,25.71,27.8,656836.0,22.0963,22.271,20.4131,22.0725,656836.0
2015-08-24 09:40:00,27.8,28.52,27.75,28.32,383976.0,22.0725,22.6441,22.0328,22.4853,383976.0
2015-08-24 09:50:00,28.31,28.4,28.15,28.4,348722.0,22.4774,22.5488,22.3503,22.5488,348722.0
2015-08-24 10:00:00,28.4,28.65,28.26,28.55,233296.0,22.5488,22.7473,22.4377,22.6679,233296.0
2015-08-24 10:10:00,28.55,28.74,28.5,28.66,485150.0,22.6679,22.8188,22.6282,22.7553,485150.0
2015-08-24 10:20:00,28.66,28.86,28.63,28.68,201392.0,22.7553,22.9141,22.7315,22.7712,201392.0
2015-08-24 10:30:00,28.65,28.84,28.5,28.76,257122.0,22.7473,22.8982,22.6282,22.8347,257122.0
2015-08-24 10:40:00,28.75,28.84,28.59,28.8,248824.0,22.8267,22.8982,22.6997,22.8664,248824.0
2015-08-24 10:50:00,28.79,28.84,28.74,28.79,168048.0,22.8585,22.8982,22.8188,22.8585,168048.0
2015-08-24 11:00:00,28.79,28.82,28.53,28.59,205930.0,22.8585,22.8823,22.6521,22.6997,205930.0
2015-08-24 11:10:00,28.59,28.6,28.5,28.51,220862.0,22.6997,22.7076,22.6282,22.6362,220862.0
2015-08-24 11:20:00,28.51,28.52,28.4,28.5,197362.0,22.6362,22.6441,22.5488,22.6282,197362.0
2015-08-24 11:30:00,28.5,28.7,28.5,28.67,266036.0,22.6282,22.787,22.6282,22.7632,266036.0
2015-08-24 11:40:00,28.67,28.72,28.61,28.71,194956.0,22.7632,22.8029,22.7156,22.795,194956.0
2015-08-24 11:50:00,28.71,28.93,28.71,28.89,174592.0,22.795,22.9696,22.795,22.9379,174592.0
2015-08-24 12:00:00,28.88,28.93,28.76,28.91,140002.0,22.9299,22.9696,22.8347,22.9538,140002.0
2015-08-24 12:10:00,28.91,28.97,28.82,28.87,143410.0,22.9538,23.0014,22.8823,22.922,143410.0
2015-08-24 12:20:00,28.86,28.94,28.83,28.91,90422.0,22.9141,22.9776,22.8902,22.9538,90422.0
2015-08-24 12:30:00,28.91,28.95,28.82,28.93,110448.0,22.9538,22.9855,22.8823,22.9696,110448.0
2015-08-24 12:40:00,28.93,28.95,28.79,28.82,134340.0,22.9696,22.9855,22.8585,22.8823,134340.0
2015-08-24 12:50:00,28.83,28.94,28.8,28.89,134690.0,22.8902,22.9776,22.8664,22.9379,134690.0
2015-08-24 13:00:00,28.89,28.96,28.89,28.95,120182.0,22.9379,22.9935,22.9379,22.9855,120182.0
2015-08-24 13:10:00,28.95,28.98,28.9,28.93,94792.0,22.9855,23.0093,22.9458,22.9696,94792.0
2015-08-24 13:20:00,28.93,28.93,28.8,28.83,104638.0,22.9696,22.9696,22.8664,22.8902,104638.0
2015-08-24 13:30:00,28.83,28.84,28.7,28.71,147164.0,22.8902,22.8982,22.787,22.795,147164.0
2015-08-24 13:40:00,28.7,28.75,28.68,28.73,114186.0,22.787,22.8267,22.7712,22.8109,114186.0
2015-08-24 13:50:00,28.73,28.75,28.6,28.6,112374.0,22.8109,22.8267,22.7076,22.7076,112374.0
2015-08-24 14:00:00,28.6,28.61,28.54,28.54,126958.0,22.7076,22.7156,22.66,22.66,126958.0
2015-08-24 14:10:00,28.54,28.6,28.42,28.59,130464.0,22.66,22.7076,22.5647,22.6997,130464.0
2015-08-24 14:20:00,28.59,28.63,28.53,28.53,135216.0,22.6997,22.7315,22.6521,22.6521,135216.0
2015-08-24 14:30:00,28.53,28.67,28.52,28.63,132526.0,22.6521,22.7632,22.6441,22.7315,132526.0
2015-08-24 14:40:00,28.62,28.62,28.45,28.47,129574.0,22.7235,22.7235,22.5885,22.6044,129574.0
2015-08-24 14:50:00,28.47,28.49,28.19,28.2,142846.0,22.6044,22.6203,22.3821,22.39,142846.0
2015-08-24 15:00:00,28.18,28.33,28.07,28.33,167518.0,22.3742,22.4933,22.2868,22.4933,167518.0
2015-08-24 15:10:00,28.33,28.33,28.25,28.27,162756.0,22.4933,22.4933,22.4297,22.4456,162756.0
2015-08-24 15:20:00,28.27,28.29,28.17,28.17,411830.0,22.4456,22.4615,22.3662,22.3662,411830.0
2015-08-24 15:30:00,28.17,28.53,28.16,28.52,315772.0,22.3662,22.6521,22.3583,22.6441,315772.0
2015-08-24 15:40:00,28.52,28.66,28.34,28.36,453876.0,22.6441,22.7553,22.5012,22.5171,453876.0
2015-08-24 15:50:00,28.35,28.42,28.14,28.15,608756.0,22.5091,22.5647,22.3424,22.3503,608756.0
2015-08-25 09:30:00,28.99,28.99,28.65,28.74,245884.0,23.0173,23.0173,22.7473,22.8188,245884.0
2015-08-25 09:40:00,28.77,28.81,28.61,28.65,121414.0,22.8426,22.8744,22.7156,22.7473,121414.0
2015-08-25 09:50:00,28.65,28.71,28.57,28.65,112096.0,22.7473,22.795,22.6838,22.7473,112096.0
2015-08-25 10:00:00,28.65,28.65,28.54,28.6,82104.0,22.7473,22.7473,22.66,22.7076,82104.0
2015-08-25 10:10:00,28.6,28.72,28.55,28.65,79634.0,22.7076,22.8029,22.6679,22.7473,79634.0
2015-08-25 10:20:00,28.66,28.67,28.54,28.57,92438.0,22.7553,22.7632,22.66,22.6838,92438.0
2015-08-25 10:30:00,28.57,28.58,28.51,28.57,89238.0,22.6838,22.6918,22.6362,22.6838,89238.0
2015-08-25 10:40:00,28.57,28.65,28.57,28.63,118894.0,22.6838,22.7473,22.6838,22.7315,118894.0
2015-08-25 10:50:00,28.63,28.67,28.61,28.65,89288.0,22.7315,22.7632,22.7156,22.7473,89288.0
2015-08-25 11:00:00,28.65,28.74,28.65,28.74,84052.0,22.7473,22.8188,22.7473,22.8188,84052.0
2015-08-25 11:10:00,28.73,28.82,28.73,28.79,79950.0,22.8109,22.8823,22.8109,22.8585,79950.0
2015-08-25 11:20:00,28.8,28.83,28.68,28.68,195572.0,22.8664,22.8902,22.7712,22.7712,195572.0
2015-08-25 11:30:00,28.68,28.69,28.61,28.61,90048.0,22.7712,22.7791,22.7156,22.7156,90048.0
2015-08-25 11:40:00,28.61,28.63,28.55,28.61,108002.0,22.7156,22.7315,22.6679,22.7156,108002.0
2015-08-25 11:50:00,28.63,28.63,28.58,28.59,163282.0,22.7315,22.7315,22.6918,22.6997,163282.0
2015-08-25 12:00:00,28.58,28.64,28.58,28.64,97462.0,22.6918,22.7394,22.6918,22.7394,97462.0
2015-08-25 12:10:00,28.64,28.72,28.63,28.64,138090.0,22.7394,22.8029,22.7315,22.7394,138090.0
2015-08-25 12:20:00,28.64,28.72,28.64,28.68,58422.0,22.7394,22.8029,22.7394,22.7712,58422.0
2015-08-25 12:30:00,28.68,28.73,28.64,28.64,58114.0,22.7712,22.8109,22.7394,22.7394,58114.0
2015-08-25 12:40:00,28.64,28.69,28.64,28.66,57158.0,22.7394,22.7791,22.7394,22.7553,57158.0
2015-08-25 12:50:00,28.65,28.68,28.59,28.61,91510.0,22.7473,22.7712,22.6997,22.7156,91510.0
2015-08-25 13:00:00,28.61,28.66,28.56,28.61,78852.0,22.7156,22.7553,22.6759,22.7156,78852.0
2015-08-25 13:10:00,28.62,28.63,28.53,28.53,92366.0,22.7235,22.7315,22.6521,22.6521,92366.0
2015-08-25 13:20:00,28.53,28.56,28.36,28.39,119180.0,22.6521,22.6759,22.5171,22.5409,119180.0
2015-08-25 13:30:00,28.39,28.48,28.38,28.46,75536.0,22.5409,22.6124,22.533,22.5965,75536.0
2015-08-25 13:40:00,28.46,28.46,28.36,28.43,57210.0,22.5965,22.5965,22.5171,22.5727,57210.0
2015-08-25 13:50:00,28.43,28.5,28.4,28.46,58090.0,22.5727,22.6282,22.5488,22.5965,58090.0
2015-08-25 14:00:00,28.46,28.47,28.42,28.43,60308.0,22.5965,22.6044,22.5647,22.5727,60308.0
2015-08-25 14:10:00,28.43,28.48,28.41,28.47,55136.0,22.5727,22.6124,22.5568,22.6044,55136.0
2015-08-25 14:20:00,28.48,28.52,28.43,28.47,80028.0,22.6124,22.6441,22.5727,22.6044,80028.0
2015-08-25 14:30:00,28.47,28.49,28.41,28.42,110446.0,22.6044,22.6203,22.5568,22.5647,110446.0
2015-08-25 14:40:00,28.42,28.52,28.41,28.52,87976.0,22.5647,22.6441,22.5568,22.6441,87976.0
2015-08-25 14:50:00,28.52,28.57,28.49,28.52,89628.0,22.6441,22.6838,22.6203,22.6441,89628.0
2015-08-25 15:00:00,28.52,28.55,28.4,28.41,148988.0,22.6441,22.6679,22.5488,22.5568,148988.0
2015-08-25 15:10:00,28.42,28.44,28.29,28.3,169690.0,22.5647,22.5806,22.4615,22.4694,169690.0
2015-08-25 15:20:00,28.31,28.32,28.2,28.21,170120.0,22.4774,22.4853,22.39,22.398,170120.0
2015-08-25 15:30:00,28.21,28.23,28.0,28.01,264896.0,22.398,22.4139,22.2313,22.2392,264896.0
2015-08-25 15:40:00,28.0,28.09,27.78,27.81,376724.0,22.2313,22.3027,22.0566,22.0804,376724.0
2015-08-25 15:50:00,27.81,28.0,27.59,27.62,749532.0,22.0804,22.2313,21.9057,21.9295,749532.0
2015-08-26 09:30:00,28.29,28.38,28.09,28.16,185504.0,22.4615,22.533,22.3027,22.3583,185504.0
2015-08-26 09:40:00,28.13,28.18,27.98,28.16,137986.0,22.3345,22.3742,22.2154,22.3583,137986.0
2015-08-26 09:50:00,28.16,28.18,28.0,28.08,118242.0,22.3583,22.3742,22.2313,22.2948,118242.0
2015-08-26 10:00:00,28.08,28.18,28.05,28.11,68070.0,22.2948,22.3742,22.271,22.3186,68070.0
2015-08-26 10:10:00,28.11,28.14,27.86,27.86,146840.0,22.3186,22.3424,22.1201,22.1201,146840.0
2015-08-26 10:20:00,27.84,28.02,27.83,28.0,62274.0,22.1042,22.2471,22.0963,22.2313,62274.0
2015-08-26 10:30:00,28.03,28.1,27.93,27.97,118060.0,22.2551,22.3106,22.1757,22.2074,118060.0
2015-08-26 10:40:00,27.96,27.97,27.86,27.91,80064.0,22.1995,22.2074,22.1201,22.1598,80064.0
2015-08-26 10:50:00,27.91,28.0,27.89,27.91,72090.0,22.1598,22.2313,22.1439,22.1598,72090.0
2015-08-26 11:00:00,27.91,27.98,27.84,27.92,110456.0,22.1598,22.2154,22.1042,22.1677,110456.0
2015-08-26 11:10:00,27.92,28.0,27.86,27.99,128596.0,22.1677,22.2313,22.1201,22.2233,128596.0
2015-08-26 11:20:00,27.99,28.04,27.97,27.97,150726.0,22.2233,22.263,22.2074,22.2074,150726.0
2015-08-26 11:30:00,27.97,28.03,27.82,27.82,77030.0,22.2074,22.2551,22.0883,22.0883,77030.0
2015-08-26 11:40:00,27.82,27.95,27.82,27.93,76856.0,22.0883,22.1916,22.0883,22.1757,76856.0
2015-08-26 11:50:00,27.93,27.99,27.91,27.96,105108.0,22.1757,22.2233,22.1598,22.1995,105108.0
2015-08-26 12:00:00,27.95,27.97,27.89,27.93,142128.0,22.1916,22.2074,22.1439,22.1757,142128.0
2015-08-26 12:10:00,27.93,28.01,27.92,27.98,79712.0,22.1757,22.2392,22.1677,22.2154,79712.0
2015-08-26 12:20:00,27.98,28.0,27.88,27.92,98498.0,22.2154,22.2313,22.136,22.1677,98498.0
2015-08-26 12:30:00,27.93,27.93,27.83,27.85,84334.0,22.1757,22.1757,22.0963,22.1122,84334.0
2015-08-26 12:40:00,27.84,27.93,27.83,27.9,49954.0,22.1042,22.1757,22.0963,22.1519,49954.0
2015-08-26 12:50:00,27.9,28.03,27.86,28.03,61636.0,22.1519,22.2551,22.1201,22.2551,61636.0
2015-08-26 13:00:00,28.04,28.1,27.96,27.97,70052.0,22.263,22.3106,22.1995,22.2074,70052.0
2015-08-26 13:10:00,27.98,28.03,27.96,27.97,47860.0,22.2154,22.2551,22.1995,22.2074,47860.0
2015-08-26 13:20:00,27.98,28.11,27.98,28.11,57784.0,22.2154,22.3186,22.2154,22.3186,57784.0
2015-08-26 13:30:00,28.1,28.19,28.06,28.17,119388.0,22.3106,22.3821,22.2789,22.3662,119388.0
2015-08-26 13:40:00,28.17,28.19,28.07,28.11,51314.0,22.3662,22.3821,22.2868,22.3186,51314.0
2015-08-26 13:50:00,28.1,28.18,28.09,28.18,115834.0,22.3106,22.3742,22.3027,22.3742,115834.0
2015-08-26 14:00:00,28.18,28.19,28.11,28.16,75848.0,22.3742,22.3821,22.3186,22.3583,75848.0
2015-08-26 14:10:00,28.17,28.19,28.01,28.04,100858.0,22.3662,22.3821,22.2392,22.263,100858.0
2015-08-26 14:20:00,28.04,28.08,28.0,28.04,77766.0,22.263,22.2948,22.2313,22.263,77766.0
2015-08-26 14:30:00,28.05,28.15,28.02,28.12,157674.0,22.271,22.3503,22.2471,22.3265,157674.0
2015-08-26 14:40:00,28.12,28.29,28.12,28.22,202178.0,22.3265,22.4615,22.3265,22.4059,202178.0
2015-08-26 14:50:00,28.22,28.27,28.18,28.24,133114.0,22.4059,22.4456,22.3742,22.4218,133114.0
2015-08-26 15:00:00,28.24,28.34,28.2,28.32,137008.0,22.4218,22.5012,22.39,22.4853,137008.0
2015-08-26 15:10:00,28.32,28.46,28.32,28.43,163488.0,22.4853,22.5965,22.4853,22.5727,163488.0
2015-08-26 15:20:00,28.46,28.49,28.35,28.36,193240.0,22.5965,22.6203,22.5091,22.5171,193240.0
2015-08-26 15:30:00,28.36,28.46,28.34,28.35,267486.0,22.5171,22.5965,22.5012,22.5091,267486.0
2015-08-26 15:40:00,28.35,28.52,28.34,28.41,331784.0,22.5091,22.6441,22.5012,22.5568,331784.0
2015-08-26 15:50:00,28.41,28.47,28.34,28.46,731228.0,22.5568,22.6044,22.5012,22.5965,731228.0
2015-08-27 09:30:00,28.91,29.07,28.85,29.03,314054.0,22.9538,23.0808,22.9061,23.049,314054.0
2015-08-27 09:40:00,29.06,29.1,28.9,28.97,109154.0,23.0729,23.1046,22.9458,23.0014,109154.0
2015-08-27 09:50:00,28.97,28.99,28.86,28.86,77962.0,23.0014,23.0173,22.9141,22.9141,77962.0
2015-08-27 10:00:00,28.88,28.88,28.79,28.86,99186.0,22.9299,22.9299,22.8585,22.9141,99186.0
2015-08-27 10:10:00,28.86,28.87,28.78,28.82,103084.0,22.9141,22.922,22.8506,22.8823,103084.0
2015-08-27 10:20:00,28.81,28.85,28.78,28.82,124758.0,22.8744,22.9061,22.8506,22.8823,124758.0
2015-08-27 10:30:00,28.82,28.86,28.77,28.86,60484.0,22.8823,22.9141,22.8426,22.9141,60484.0
2015-08-27 10:40:00,28.86,28.97,28.86,28.95,65624.0,22.9141,23.0014,22.9141,22.9855,65624.0
2015-08-27 10:50:00,28.94,28.99,28.93,28.97,55510.0,22.9776,23.0173,22.9696,23.0014,55510.0
2015-08-27 11:00:00,28.97,29.0,28.93,28.94,173790.0,23.0014,23.0252,22.9696,22.9776,173790.0
2015-08-27 11:10:00,28.95,29.03,28.93,29.01,121602.0,22.9855,23.049,22.9696,23.0332,121602.0
2015-08-27 11:20:00,29.02,29.07,29.0,29.04,58676.0,23.0411,23.0808,23.0252,23.057,58676.0
2015-08-27 11:30:00,29.05,29.08,29.02,29.03,88566.0,23.0649,23.0887,23.0411,23.049,88566.0
2015-08-27 11:40:00,29.03,29.08,29.02,29.08,63110.0,23.049,23.0887,23.0411,23.0887,63110.0
2015-08-27 11:50:00,29.08,29.09,29.05,29.08,72294.0,23.0887,23.0967,23.0649,23.0887,72294.0
2015-08-27 12:00:00,29.08,29.23,29.08,29.16,107650.0,23.0887,23.2078,23.0887,23.1523,107650.0
2015-08-27 12:10:00,29.16,29.17,29.11,29.16,64826.0,23.1523,23.1602,23.1126,23.1523,64826.0
2015-08-27 12:20:00,29.16,29.21,29.15,29.2,38288.0,23.1523,23.192,23.1443,23.184,38288.0
2015-08-27 12:30:00,29.19,29.24,29.18,29.22,45768.0,23.1761,23.2158,23.1681,23.1999,45768.0
2015-08-27 12:40:00,29.22,29.24,29.18,29.24,41154.0,23.1999,23.2158,23.1681,23.2158,41154.0
2015-08-27 12:50:00,29.25,29.3,29.24,29.3,48238.0,23.2237,23.2634,23.2158,23.2634,48238.0
2015-08-27 13:00:00,29.3,29.31,29.25,29.28,45150.0,23.2634,23.2714,23.2237,23.2475,45150.0
2015-08-27 13:10:00,29.29,29.35,29.29,29.32,40272.0,23.2555,23.3031,23.2555,23.2793,40272.0
2015-08-27 13:20:00,29.32,29.37,29.32,29.35,71142.0,23.2793,23.319,23.2793,23.3031,71142.0
2015-08-27 13:30:00,29.34,29.35,29.28,29.29,60820.0,23.2952,23.3031,23.2475,23.2555,60820.0
2015-08-27 13:40:00,29.3,29.34,29.29,29.32,59984.0,23.2634,23.2952,23.2555,23.2793,59984.0
2015-08-27 13:50:00,29.33,29.37,29.3,29.37,48694.0,23.2872,23.319,23.2634,23.319,48694.0
2015-08-27 14:00:00,29.37,29.39,29.33,29.33,61754.0,23.319,23.3349,23.2872,23.2872,61754.0
2015-08-27 14:10:00,29.33,29.35,29.23,29.26,80324.0,23.2872,23.3031,23.2078,23.2317,80324.0
2015-08-27 14:20:00,29.26,29.29,29.09,29.13,141278.0,23.2317,23.2555,23.0967,23.1284,141278.0
2015-08-27 14:30:00,29.13,29.2,29.1,29.18,97182.0,23.1284,23.184,23.1046,23.1681,97182.0
2015-08-27 14:40:00,29.17,29.17,28.99,29.0,77232.0,23.1602,23.1602,23.0173,23.0252,77232.0
2015-08-27 14:50:00,28.99,29.03,28.81,28.84,93952.0,23.0173,23.049,22.8744,22.8982,93952.0
2015-08-27 15:00:00,28.83,28.9,28.68,28.82,179232.0,22.8902,22.9458,22.7712,22.8823,179232.0
2015-08-27 15:10:00,28.81,28.89,28.76,28.86,145896.0,22.8744,22.9379,22.8347,22.9141,145896.0
2015-08-27 15:20:00,28.86,29.0,28.79,28.99,177212.0,22.9141,23.0252,22.8585,23.0173,177212.0
2015-08-27 15:30:00,29.0,29.11,28.95,29.01,223062.0,23.0252,23.1126,22.9855,23.0332,223062.0
2015-08-27 15:40:00,29.02,29.23,28.99,29.21,313026.0,23.0411,23.2078,23.0173,23.192,313026.0
2015-08-27 15:50:00,29.22,29.32,29.17,29.31,521254.0,23.1999,23.2793,23.1602,23.2714,521254.0
2015-08-28 09:30:00,29.15,29.3,29.14,29.24,90448.0,23.1443,23.2634,23.1364,23.2158,90448.0
2015-08-28 09:40:00,29.24,29.25,29.11,29.13,61896.0,23.2158,23.2237,23.1126,23.1284,61896.0
2015-08-28 09:50:00,29.11,29.22,29.11,29.22,55918.0,23.1126,23.1999,23.1126,23.1999,55918.0
2015-08-28 10:00:00,29.22,29.24,29.11,29.12,39726.0,23.1999,23.2158,23.1126,23.1205,39726.0
2015-08-28 10:10:00,29.13,29.18,29.1,29.15,39634.0,23.1284,23.1681,23.1046,23.1443,39634.0
2015-08-28 10:20:00,29.15,29.19,29.1,29.16,37836.0,23.1443,23.1761,23.1046,23.1523,37836.0
2015-08-28 10:30:00,29.16,29.21,29.13,29.14,39970.0,23.1523,23.192,23.1284,23.1364,39970.0
2015-08-28 10:40:00,29.14,29.17,29.09,29.11,43074.0,23.1364,23.1602,23.0967,23.1126,43074.0
2015-08-28 10:50:00,29.12,29.15,29.11,29.11,20298.0,23.1205,23.1443,23.1126,23.1126,20298.0
2015-08-28 11:00:00,29.11,29.18,29.11,29.14,40378.0,23.1126,23.1681,23.1126,23.1364,40378.0
2015-08-28 11:10:00,29.15,29.18,29.13,29.17,19666.0,23.1443,23.1681,23.1284,23.1602,19666.0
2015-08-28 11:20:00,29.18,29.22,29.17,29.22,39310.0,23.1681,23.1999,23.1602,23.1999,39310.0
2015-08-28 11:30:00,29.22,29.24,29.17,29.19,49976.0,23.1999,23.2158,23.1602,23.1761,49976.0
2015-08-28 11:40:00,29.2,29.21,29.14,29.15,109034.0,23.184,23.192,23.1364,23.1443,109034.0
2015-08-28 11:50:00,29.15,29.18,29.09,29.11,36776.0,23.1443,23.1681,23.0967,23.1126,36776.0
2015-08-28 12:00:00,29.11,29.15,29.11,29.11,70958.0,23.1126,23.1443,23.1126,23.1126,70958.0
2015-08-28 12:10:00,29.11,29.2,29.1,29.16,26294.0,23.1126,23.184,23.1046,23.1523,26294.0
2015-08-28 12:20:00,29.16,29.18,29.13,29.16,32206.0,23.1523,23.1681,23.1284,23.1523,32206.0
2015-08-28 12:30:00,29.17,29.21,29.16,29.18,19694.0,23.1602,23.192,23.1523,23.1681,19694.0
2015-08-28 12:40:00,29.18,29.2,29.14,29.17,36618.0,23.1681,23.184,23.1364,23.1602,36618.0
2015-08-28 12:50:00,29.17,29.18,29.11,29.12,55478.0,23.1602,23.1681,23.1126,23.1205,55478.0
2015-08-28 13:00:00,29.12,29.17,29.09,29.16,109300.0,23.1205,23.1602,23.0967,23.1523,109300.0
2015-08-28 13:10:00,29.16,29.17,29.1,29.15,76902.0,23.1523,23.1602,23.1046,23.1443,76902.0
2015-08-28 13:20:00,29.16,29.17,29.03,29.03,64376.0,23.1523,23.1602,23.049,23.049,64376.0
2015-08-28 13:30:00,29.03,29.11,29.03,29.03,65510.0,23.049,23.1126,23.049,23.049,65510.0
2015-08-28 13:40:00,29.02,29.13,29.01,29.11,101200.0,23.0411,23.1284,23.0332,23.1126,101200.0
2015-08-28 13:50:00,29.11,29.17,29.11,29.11,74736.0,23.1126,23.1602,23.1126,23.1126,74736.0
2015-08-28 14:00:00,29.12,29.22,29.12,29.19,63082.0,23.1205,23.1999,23.1205,23.1761,63082.0
2015-08-28 14:10:00,29.2,29.2,29.11,29.12,52656.0,23.184,23.184,23.1126,23.1205,52656.0
2015-08-28 14:20:00,29.13,29.16,29.09,29.14,54974.0,23.1284,23.1523,23.0967,23.1364,54974.0
2015-08-28 14:30:00,29.14,29.15,29.06,29.11,59236.0,23.1364,23.1443,23.0729,23.1126,59236.0
2015-08-28 14:40:00,29.11,29.15,29.05,29.13,95102.0,23.1126,23.1443,23.0649,23.1284,95102.0
2015-08-28 14:50:00,29.15,29.16,29.1,29.16,59534.0,23.1443,23.1523,23.1046,23.1523,59534.0
2015-08-28 15:00:00,29.16,29.18,29.1,29.16,59128.0,23.1523,23.1681,23.1046,23.1523,59128.0
2015-08-28 15:10:00,29.16,29.17,29.11,29.14,64302.0,23.1523,23.1602,23.1126,23.1364,64302.0
2015-08-28 15:20:00,29.14,29.16,29.1,29.14,114852.0,23.1364,23.1523,23.1046,23.1364,114852.0
2015-08-28 15:30:00,29.14,29.2,29.13,29.16,272336.0,23.1364,23.184,23.1284,23.1523,272336.0
2015-08-28 15:40:00,29.16,29.22,29.12,29.21,317248.0,23.1523,23.1999,23.1205,23.192,317248.0
2015-08-28 15:50:00,29.21,29.36,29.21,29.33,613288.0,23.192,23.3111,23.192,23.2872,613288.0
2015-08-31 09:30:00,29.06,29.11,28.99,29.0,108218.0,23.0729,23.1126,23.0173,23.0252,108218.0
2015-08-31 09:40:00,28.99,29.08,28.96,29.01,52816.0,23.0173,23.0887,22.9935,23.0332,52816.0
2015-08-31 09:50:00,29.0,29.14,28.99,29.0,232548.0,23.0252,23.1364,23.0173,23.0252,232548.0
2015-08-31 10:00:00,29.01,29.14,28.99,29.11,195430.0,23.0332,23.1364,23.0173,23.1126,195430.0
2015-08-31 10:10:00,29.11,29.12,29.02,29.05,56230.0,23.1126,23.1205,23.0411,23.0649,56230.0
2015-08-31 10:20:00,29.06,29.18,29.03,29.16,112762.0,23.0729,23.1681,23.049,23.1523,112762.0
2015-08-31 10:30:00,29.16,29.25,29.15,29.25,93874.0,23.1523,23.2237,23.1443,23.2237,93874.0
2015-08-31 10:40:00,29.24,29.25,29.16,29.16,42862.0,23.2158,23.2237,23.1523,23.1523,42862.0
2015-08-31 10:50:00,29.16,29.21,29.14,29.18,56460.0,23.1523,23.192,23.1364,23.1681,56460.0
2015-08-31 11:00:00,29.18,29.18,29.13,29.17,62688.0,23.1681,23.1681,23.1284,23.1602,62688.0
2015-08-31 11:10:00,29.17,29.21,29.15,29.18,63214.0,23.1602,23.192,23.1443,23.1681,63214.0
2015-08-31 11:20:00,29.18,29.27,29.18,29.26,64656.0,23.1681,23.2396,23.1681,23.2317,64656.0
2015-08-31 11:30:00,29.26,29.31,29.22,29.31,173612.0,23.2317,23.2714,23.1999,23.2714,173612.0
2015-08-31 11:40:00,29.31,29.38,29.31,29.34,132510.0,23.2714,23.3269,23.2714,23.2952,132510.0
2015-08-31 11:50:00,29.34,29.35,29.27,29.31,62764.0,23.2952,23.3031,23.2396,23.2714,62764.0
2015-08-31 12:00:00,29.32,29.35,29.3,29.3,31608.0,23.2793,23.3031,23.2634,23.2634,31608.0
2015-08-31 12:10:00,29.31,29.34,29.28,29.31,89738.0,23.2714,23.2952,23.2475,23.2714,89738.0
2015-08-31 12:20:00,29.3,29.36,29.29,29.35,27298.0,23.2634,23.3111,23.2555,23.3031,27298.0
2015-08-31 12:30:00,29.35,29.38,29.34,29.38,44242.0,23.3031,23.3269,23.2952,23.3269,44242.0
2015-08-31 12:40:00,29.38,29.38,29.31,29.32,43366.0,23.3269,23.3269,23.2714,23.2793,43366.0
2015-08-31 12:50:00,29.32,29.32,29.27,29.27,42360.0,23.2793,23.2793,23.2396,23.2396,42360.0
2015-08-31 13:00:00,29.28,29.32,29.25,29.3,73094.0,23.2475,23.2793,23.2237,23.2634,73094.0
2015-08-31 13:10:00,29.31,29.35,29.3,29.34,59094.0,23.2714,23.3031,23.2634,23.2952,59094.0
2015-08-31 13:20:00,29.34,29.34,29.29,29.32,55504.0,23.2952,23.2952,23.2555,23.2793,55504.0
2015-08-31 13:30:00,29.32,29.33,29.28,29.3,79394.0,23.2793,23.2872,23.2475,23.2634,79394.0
2015-08-31 13:40:00,29.29,29.32,29.29,29.3,94140.0,23.2555,23.2793,23.2555,23.2634,94140.0
2015-08-31 13:50:00,29.3,29.34,29.29,29.33,59746.0,23.2634,23.2952,23.2555,23.2872,59746.0
2015-08-31 14:00:00,29.33,29.36,29.3,29.32,40210.0,23.2872,23.3111,23.2634,23.2793,40210.0
2015-08-31 14:10:00,29.31,29.31,29.27,29.29,45726.0,23.2714,23.2714,23.2396,23.2555,45726.0
2015-08-31 14:20:00,29.29,29.34,29.29,29.33,48218.0,23.2555,23.2952,23.2555,23.2872,48218.0
2015-08-31 14:30:00,29.33,29.36,29.31,29.33,50638.0,23.2872,23.3111,23.2714,23.2872,50638.0
2015-08-31 14:40:00,29.33,29.36,29.31,29.32,45484.0,23.2872,23.3111,23.2714,23.2793,45484.0
2015-08-31 14:50:00,29.32,29.32,29.28,29.32,61596.0,23.2793,23.2793,23.2475,23.2793,61596.0
2015-08-31 15:00:00,29.31,29.39,29.31,29.39,99108.0,23.2714,23.3349,23.2714,23.3349,99108.0
2015-08-31 15:10:00,29.38,29.39,29.33,29.33,84060.0,23.3269,23.3349,23.2872,23.2872,84060.0
2015-08-31 15:20:00,29.32,29.36,29.31,29.33,122806.0,23.2793,23.3111,23.2714,23.2872,122806.0
2015-08-31 15:30:00,29.32,29.41,29.31,29.32,181760.0,23.2793,23.3508,23.2714,23.2793,181760.0
2015-08-31 15:40:00,29.32,29.4,29.32,29.34,216644.0,23.2793,23.3428,23.2793,23.2952,216644.0
2015-08-31 15:50:00,29.34,29.36,29.27,29.3,474988.0,23.2952,23.3111,23.2396,23.2634,474988.0
2015-09-01 09:30:00,28.61,28.73,28.55,28.69,181068.0,22.7156,22.8109,22.6679,22.7791,181068.0
2015-09-01 09:40:00,28.68,28.81,28.58,28.63,112238.0,22.7712,22.8744,22.6918,22.7315,112238.0
2015-09-01 09:50:00,28.63,28.7,28.59,28.64,90714.0,22.7315,22.787,22.6997,22.7394,90714.0
2015-09-01 10:00:00,28.61,28.63,28.53,28.57,127552.0,22.7156,22.7315,22.6521,22.6838,127552.0
2015-09-01 10:10:00,28.57,28.65,28.54,28.6,124400.0,22.6838,22.7473,22.66,22.7076,124400.0
2015-09-01 10:20:00,28.61,28.67,28.57,28.67,67242.0,22.7156,22.7632,22.6838,22.7632,67242.0
2015-09-01 10:30:00,28.67,28.72,28.59,28.67,110716.0,22.7632,22.8029,22.6997,22.7632,110716.0
2015-09-01 10:40:00,28.68,28.68,28.53,28.56,102988.0,22.7712,22.7712,22.6521,22.6759,102988.0
2015-09-01 10:50:00,28.55,28.58,28.49,28.56,112610.0,22.6679,22.6918,22.6203,22.6759,112610.0
2015-09-01 11:00:00,28.57,28.62,28.49,28.62,53404.0,22.6838,22.7235,22.6203,22.7235,53404.0
2015-09-01 11:10:00,28.61,28.68,28.6,28.66,55492.0,22.7156,22.7712,22.7076,22.7553,55492.0
2015-09-01 11:20:00,28.64,28.7,28.62,28.62,56466.0,22.7394,22.787,22.7235,22.7235,56466.0
2015-09-01 11:30:00,28.63,28.68,28.59,28.66,76170.0,22.7315,22.7712,22.6997,22.7553,76170.0
2015-09-01 11:40:00,28.66,28.67,28.6,28.67,41114.0,22.7553,22.7632,22.7076,22.7632,41114.0
2015-09-01 11:50:00,28.67,28.68,28.6,28.61,51846.0,22.7632,22.7712,22.7076,22.7156,51846.0
2015-09-01 12:00:00,28.61,28.64,28.54,28.55,45950.0,22.7156,22.7394,22.66,22.6679,45950.0
2015-09-01 12:10:00,28.54,28.6,28.54,28.59,34218.0,22.66,22.7076,22.66,22.6997,34218.0
2015-09-01 12:20:00,28.6,28.6,28.5,28.51,46490.0,22.7076,22.7076,22.6282,22.6362,46490.0
2015-09-01 12:30:00,28.5,28.53,28.49,28.51,52806.0,22.6282,22.6521,22.6203,22.6362,52806.0
2015-09-01 12:40:00,28.52,28.54,28.41,28.45,80156.0,22.6441,22.66,22.5568,22.5885,80156.0
2015-09-01 12:50:00,28.46,28.49,28.43,28.44,56770.0,22.5965,22.6203,22.5727,22.5806,56770.0
2015-09-01 13:00:00,28.43,28.54,28.43,28.45,72332.0,22.5727,22.66,22.5727,22.5885,72332.0
2015-09-01 13:10:00,28.43,28.47,28.39,28.41,46628.0,22.5727,22.6044,22.5409,22.5568,46628.0
2015-09-01 13:20:00,28.41,28.48,28.39,28.45,58358.0,22.5568,22.6124,22.5409,22.5885,58358.0
2015-09-01 13:30:00,28.45,28.49,28.43,28.44,79438.0,22.5885,22.6203,22.5727,22.5806,79438.0
2015-09-01 13:40:00,28.45,28.5,28.42,28.49,40362.0,22.5885,22.6282,22.5647,22.6203,40362.0
2015-09-01 13:50:00,28.5,28.52,28.46,28.49,72552.0,22.6282,22.6441,22.5965,22.6203,72552.0
2015-09-01 14:00:00,28.49,28.49,28.43,28.44,70760.0,22.6203,22.6203,22.5727,22.5806,70760.0
2015-09-01 14:10:00,28.43,28.46,28.4,28.4,51730.0,22.5727,22.5965,22.5488,22.5488,51730.0
2015-09-01 14:20:00,28.39,28.47,28.39,28.43,72038.0,22.5409,22.6044,22.5409,22.5727,72038.0
2015-09-01 14:30:00,28.43,28.56,28.43,28.55,79738.0,22.5727,22.6759,22.5727,22.6679,79738.0
2015-09-01 14:40:00,28.55,28.56,28.48,28.5,83028.0,22.6679,22.6759,22.6124,22.6282,83028.0
2015-09-01 14:50:00,28.5,28.56,28.44,28.45,77246.0,22.6282,22.6759,22.5806,22.5885,77246.0
2015-09-01 15:00:00,28.46,28.48,28.4,28.45,102280.0,22.5965,22.6124,22.5488,22.5885,102280.0
2015-09-01 15:10:00,28.45,28.51,28.43,28.45,126004.0,22.5885,22.6362,22.5727,22.5885,126004.0
2015-09-01 15:20:00,28.45,28.49,28.37,28.39,155838.0,22.5885,22.6203,22.525,22.5409,155838.0
2015-09-01 15:30:00,28.39,28.41,28.34,28.36,308140.0,22.5409,22.5568,22.5012,22.5171,308140.0
2015-09-01 15:40:00,28.35,28.35,28.22,28.31,419506.0,22.5091,22.5091,22.4059,22.4774,419506.0
2015-09-01 15:50:00,28.32,28.45,28.25,28.33,1417608.0,22.4853,22.5885,22.4297,22.4933,1417608.0
2015-09-02 09:30:00,28.69,28.75,28.6,28.71,189942.0,22.7791,22.8267,22.7076,22.795,189942.0
2015-09-02 09:40:00,28.69,28.74,28.58,28.64,101952.0,22.7791,22.8188,22.6918,22.7394,101952.0
2015-09-02 09:50:00,28.64,28.69,28.58,28.6,99858.0,22.7394,22.7791,22.6918,22.7076,99858.0
2015-09-02 10:00:00,28.6,28.65,28.57,28.59,85416.0,22.7076,22.7473,22.6838,22.6997,85416.0
2015-09-02 10:10:00,28.6,28.6,28.49,28.49,84182.0,22.7076,22.7076,22.6203,22.6203,84182.0
2015-09-02 10:20:00,28.49,28.58,28.49,28.52,85204.0,22.6203,22.6918,22.6203,22.6441,85204.0
2015-09-02 10:30:00,28.51,28.52,28.46,28.47,44952.0,22.6362,22.6441,22.5965,22.6044,44952.0
2015-09-02 10:40:00,28.46,28.49,28.39,28.42,58346.0,22.5965,22.6203,22.5409,22.5647,58346.0
2015-09-02 10:50:00,28.41,28.48,28.41,28.48,50060.0,22.5568,22.6124,22.5568,22.6124,50060.0
2015-09-02 11:00:00,28.47,28.5,28.45,28.46,177784.0,22.6044,22.6282,22.5885,22.5965,177784.0
2015-09-02 11:10:00,28.45,28.51,28.42,28.48,65674.0,22.5885,22.6362,22.5647,22.6124,65674.0
2015-09-02 11:20:00,28.48,28.53,28.46,28.49,47512.0,22.6124,22.6521,22.5965,22.6203,47512.0
2015-09-02 11:30:00,28.5,28.51,28.41,28.43,60550.0,22.6282,22.6362,22.5568,22.5727,60550.0
2015-09-02 11:40:00,28.42,28.45,28.39,28.4,44058.0,22.5647,22.5885,22.5409,22.5488,44058.0
2015-09-02 11:50:00,28.39,28.4,28.31,28.34,45360.0,22.5409,22.5488,22.4774,22.5012,45360.0
2015-09-02 12:00:00,28.34,28.36,28.31,28.32,37148.0,22.5012,22.5171,22.4774,22.4853,37148.0
2015-09-02 12:10:00,28.33,28.37,28.3,28.37,34076.0,22.4933,22.525,22.4694,22.525,34076.0
2015-09-02 12:20:00,28.37,28.43,28.37,28.41,149742.0,22.525,22.5727,22.525,22.5568,149742.0
2015-09-02 12:30:00,28.4,28.48,28.4,28.47,118384.0,22.5488,22.6124,22.5488,22.6044,118384.0
2015-09-02 12:40:00,28.47,28.53,28.45,28.52,67654.0,22.6044,22.6521,22.5885,22.6441,67654.0
2015-09-02 12:50:00,28.52,28.56,28.48,28.55,41046.0,22.6441,22.6759,22.6124,22.6679,41046.0
2015-09-02 13:00:00,28.55,28.56,28.5,28.53,31470.0,22.6679,22.6759,22.6282,22.6521,31470.0
2015-09-02 13:10:00,28.53,28.56,28.52,28.53,32014.0,22.6521,22.6759,22.6441,22.6521,32014.0
2015-09-02 13:20:00,28.53,28.6,28.53,28.6,44686.0,22.6521,22.7076,22.6521,22.7076,44686.0
2015-09-02 13:30:00,28.6,28.6,28.51,28.52,31034.0,22.7076,22.7076,22.6362,22.6441,31034.0
2015-09-02 13:40:00,28.53,28.59,28.53,28.56,32520.0,22.6521,22.6997,22.6521,22.6759,32520.0
2015-09-02 13:50:00,28.56,28.58,28.51,28.56,70792.0,22.6759,22.6918,22.6362,22.6759,70792.0
2015-09-02 14:00:00,28.56,28.6,28.53,28.56,63594.0,22.6759,22.7076,22.6521,22.6759,63594.0
2015-09-02 14:10:00,28.57,28.63,28.57,28.59,60600.0,22.6838,22.7315,22.6838,22.6997,60600.0
2015-09-02 14:20:00,28.58,28.61,28.56,28.59,58366.0,22.6918,22.7156,22.6759,22.6997,58366.0
2015-09-02 14:30:00,28.59,28.63,28.55,28.56,91786.0,22.6997,22.7315,22.6679,22.6759,91786.0
2015-09-02 14:40:00,28.57,28.6,28.5,28.52,82264.0,22.6838,22.7076,22.6282,22.6441,82264.0
2015-09-02 14:50:00,28.53,28.58,28.51,28.57,82468.0,22.6521,22.6918,22.6362,22.6838,82468.0
2015-09-02 15:00:00,28.56,28.61,28.55,28.56,87568.0,22.6759,22.7156,22.6679,22.6759,87568.0
2015-09-02 15:10:00,28.56,28.59,28.46,28.52,179316.0,22.6759,22.6997,22.5965,22.6441,179316.0
2015-09-02 15:20:00,28.53,28.58,28.5,28.57,92670.0,22.6521,22.6918,22.6282,22.6838,92670.0
2015-09-02 15:30:00,28.57,28.61,28.53,28.57,139168.0,22.6838,22.7156,22.6521,22.6838,139168.0
2015-09-02 15:40:00,28.57,28.64,28.56,28.58,163804.0,22.6838,22.7394,22.6759,22.6918,163804.0
2015-09-02 15:50:00,28.58,28.73,28.58,28.72,476756.0,22.6918,22.8109,22.6918,22.8029,476756.0
2015-09-03 09:30:00,28.83,28.87,28.73,28.86,144070.0,22.8902,22.922,22.8109,22.9141,144070.0
2015-09-03 09:40:00,28.85,28.93,28.82,28.9,45798.0,22.9061,22.9696,22.8823,22.9458,45798.0
2015-09-03 09:50:00,28.9,28.93,28.86,28.86,70612.0,22.9458,22.9696,22.9141,22.9141,70612.0
2015-09-03 10:00:00,28.87,28.91,28.83,28.9,90720.0,22.922,22.9538,22.8902,22.9458,90720.0
2015-09-03 10:10:00,28.91,28.92,28.86,28.91,175060.0,22.9538,22.9617,22.9141,22.9538,175060.0
2015-09-03 10:20:00,28.92,28.93,28.87,28.88,354930.0,22.9617,22.9696,22.922,22.9299,354930.0
2015-09-03 10:30:00,28.89,28.9,28.85,28.85,110372.0,22.9379,22.9458,22.9061,22.9061,110372.0
2015-09-03 10:40:00,28.86,28.98,28.82,28.97,216120.0,22.9141,23.0093,22.8823,23.0014,216120.0
2015-09-03 10:50:00,28.97,29.05,28.97,29.03,46868.0,23.0014,23.0649,23.0014,23.049,46868.0
2015-09-03 11:00:00,29.02,29.02,28.96,28.98,135142.0,23.0411,23.0411,22.9935,23.0093,135142.0
2015-09-03 11:10:00,28.98,28.98,28.93,28.93,36330.0,23.0093,23.0093,22.9696,22.9696,36330.0
2015-09-03 11:20:00,28.93,28.94,28.9,28.91,65592.0,22.9696,22.9776,22.9458,22.9538,65592.0
2015-09-03 11:30:00,28.92,28.92,28.86,28.87,101354.0,22.9617,22.9617,22.9141,22.922,101354.0
2015-09-03 11:40:00,28.88,28.89,28.85,28.86,117052.0,22.9299,22.9379,22.9061,22.9141,117052.0
2015-09-03 11:50:00,28.87,28.88,28.86,28.87,107948.0,22.922,22.9299,22.9141,22.922,107948.0
2015-09-03 12:00:00,28.87,28.9,28.86,28.88,128780.0,22.922,22.9458,22.9141,22.9299,128780.0
2015-09-03 12:10:00,28.88,28.88,28.86,28.88,38504.0,22.9299,22.9299,22.9141,22.9299,38504.0
2015-09-03 12:20:00,28.88,28.89,28.85,28.87,31088.0,22.9299,22.9379,22.9061,22.922,31088.0
2015-09-03 12:30:00,28.88,28.88,28.83,28.84,57682.0,22.9299,22.9299,22.8902,22.8982,57682.0
2015-09-03 12:40:00,28.83,28.86,28.8,28.85,26224.0,22.8902,22.9141,22.8664,22.9061,26224.0
2015-09-03 12:50:00,28.86,28.86,28.83,28.85,25392.0,22.9141,22.9141,22.8902,22.9061,25392.0
2015-09-03 13:00:00,28.84,28.85,28.71,28.73,37820.0,22.8982,22.9061,22.795,22.8109,37820.0
2015-09-03 13:10:00,28.72,28.79,28.71,28.78,24264.0,22.8029,22.8585,22.795,22.8506,24264.0
2015-09-03 13:20:00,28.8,28.83,28.77,28.79,40218.0,22.8664,22.8902,22.8426,22.8585,40218.0
2015-09-03 13:30:00,28.8,28.82,28.77,28.8,83826.0,22.8664,22.8823,22.8426,22.8664,83826.0
2015-09-03 13:40:00,28.8,28.81,28.76,28.81,27320.0,22.8664,22.8744,22.8347,22.8744,27320.0
2015-09-03 13:50:00,28.81,28.81,28.71,28.71,35850.0,22.8744,22.8744,22.795,22.795,35850.0
2015-09-03 14:00:00,28.7,28.75,28.67,28.68,65542.0,22.787,22.8267,22.7632,22.7712,65542.0
2015-09-03 14:10:00,28.67,28.74,28.67,28.72,23106.0,22.7632,22.8188,22.7632,22.8029,23106.0
2015-09-03 14:20:00,28.72,28.76,28.69,28.76,53360.0,22.8029,22.8347,22.7791,22.8347,53360.0
2015-09-03 14:30:00,28.77,28.81,28.74,28.8,36178.0,22.8426,22.8744,22.8188,22.8664,36178.0
2015-09-03 14:40:00,28.8,28.82,28.77,28.8,55428.0,22.8664,22.8823,22.8426,22.8664,55428.0
2015-09-03 14:50:00,28.79,28.8,28.74,28.78,48952.0,22.8585,22.8664,22.8188,22.8506,48952.0
2015-09-03 15:00:00,28.78,28.82,28.74,28.75,161812.0,22.8506,22.8823,22.8188,22.8267,161812.0
2015-09-03 15:10:00,28.75,28.83,28.75,28.8,175218.0,22.8267,22.8902,22.8267,22.8664,175218.0
2015-09-03 15:20:00,28.8,28.82,28.73,28.76,102876.0,22.8664,22.8823,22.8109,22.8347,102876.0
2015-09-03 15:30:00,28.75,28.77,28.65,28.7,258884.0,22.8267,22.8426,22.7473,22.787,258884.0
2015-09-03 15:40:00,28.71,28.81,28.67,28.78,164916.0,22.795,22.8744,22.7632,22.8506,164916.0
2015-09-03 15:50:00,28.78,28.88,28.77,28.77,656704.0,22.8506,22.9299,22.8426,22.8426,656704.0
2015-09-04 09:30:00,28.35,28.48,28.3,28.45,140490.0,22.5091,22.6124,22.4694,22.5885,140490.0
2015-09-04 09:40:00,28.43,28.47,28.36,28.38,102042.0,22.5727,22.6044,22.5171,22.533,102042.0
2015-09-04 09:50:00,28.37,28.37,28.25,28.27,78210.0,22.525,22.525,22.4297,22.4456,78210.0
2015-09-04 10:00:00,28.26,28.33,28.23,28.31,74694.0,22.4377,22.4933,22.4139,22.4774,74694.0
2015-09-04 10:10:00,28.33,28.39,28.29,28.36,255040.0,22.4933,22.5409,22.4615,22.5171,255040.0
2015-09-04 10:20:00,28.37,28.42,28.33,28.37,82582.0,22.525,22.5647,22.4933,22.525,82582.0
2015-09-04 10:30:00,28.36,28.42,28.36,28.38,43044.0,22.5171,22.5647,22.5171,22.533,43044.0
2015-09-04 10:40:00,28.4,28.41,28.3,28.3,45338.0,22.5488,22.5568,22.4694,22.4694,45338.0
2015-09-04 10:50:00,28.31,28.31,28.25,28.28,53980.0,22.4774,22.4774,22.4297,22.4536,53980.0
2015-09-04 11:00:00,28.28,28.33,28.25,28.25,42016.0,22.4536,22.4933,22.4297,22.4297,42016.0
2015-09-04 11:10:00,28.25,28.3,28.25,28.28,47452.0,22.4297,22.4694,22.4297,22.4536,47452.0
2015-09-04 11:20:00,28.27,28.31,28.25,28.28,55238.0,22.4456,22.4774,22.4297,22.4536,55238.0
2015-09-04 11:30:00,28.28,28.28,28.21,28.23,44696.0,22.4536,22.4536,22.398,22.4139,44696.0
2015-09-04 11:40:00,28.23,28.29,28.23,28.28,58910.0,22.4139,22.4615,22.4139,22.4536,58910.0
2015-09-04 11:50:00,28.29,28.3,28.22,28.23,74164.0,22.4615,22.4694,22.4059,22.4139,74164.0
2015-09-04 12:00:00,28.22,28.27,28.21,28.26,42602.0,22.4059,22.4456,22.398,22.4377,42602.0
2015-09-04 12:10:00,28.26,28.28,28.23,28.25,59100.0,22.4377,22.4536,22.4139,22.4297,59100.0
2015-09-04 12:20:00,28.25,28.26,28.18,28.18,49960.0,22.4297,22.4377,22.3742,22.3742,49960.0
2015-09-04 12:30:00,28.2,28.25,28.18,28.23,38238.0,22.39,22.4297,22.3742,22.4139,38238.0
2015-09-04 12:40:00,28.23,28.24,28.19,28.23,47814.0,22.4139,22.4218,22.3821,22.4139,47814.0
2015-09-04 12:50:00,28.23,28.25,28.22,28.22,47104.0,22.4139,22.4297,22.4059,22.4059,47104.0
2015-09-04 13:00:00,28.22,28.22,28.17,28.2,53178.0,22.4059,22.4059,22.3662,22.39,53178.0
2015-09-04 13:10:00,28.19,28.23,28.18,28.19,31300.0,22.3821,22.4139,22.3742,22.3821,31300.0
2015-09-04 13:20:00,28.19,28.2,28.14,28.16,67096.0,22.3821,22.39,22.3424,22.3583,67096.0
2015-09-04 13:30:00,28.16,28.21,28.14,28.18,47242.0,22.3583,22.398,22.3424,22.3742,47242.0
2015-09-04 13:40:00,28.18,28.2,28.16,28.18,43668.0,22.3742,22.39,22.3583,22.3742,43668.0
2015-09-04 13:50:00,28.18,28.21,28.16,28.17,39356.0,22.3742,22.398,22.3583,22.3662,39356.0
2015-09-04 14:00:00,28.17,28.18,28.11,28.14,47580.0,22.3662,22.3742,22.3186,22.3424,47580.0
2015-09-04 14:10:00,28.14,28.18,28.14,28.15,38134.0,22.3424,22.3742,22.3424,22.3503,38134.0
2015-09-04 14:20:00,28.15,28.16,28.11,28.15,68216.0,22.3503,22.3583,22.3186,22.3503,68216.0
2015-09-04 14:30:00,28.15,28.15,28.1,28.11,46752.0,22.3503,22.3503,22.3106,22.3186,46752.0
2015-09-04 14:40:00,28.12,28.2,28.12,28.19,61510.0,22.3265,22.39,22.3265,22.3821,61510.0
2015-09-04 14:50:00,28.19,28.21,28.17,28.21,67436.0,22.3821,22.398,22.3662,22.398,67436.0
2015-09-04 15:00:00,28.21,28.25,28.19,28.22,77888.0,22.398,22.4297,22.3821,22.4059,77888.0
2015-09-04 15:10:00,28.22,28.24,28.18,28.22,121164.0,22.4059,22.4218,22.3742,22.4059,121164.0
2015-09-04 15:20:00,28.21,28.25,28.2,28.25,78726.0,22.398,22.4297,22.39,22.4297,78726.0
2015-09-04 15:30:00,28.25,28.34,28.23,28.3,139378.0,22.4297,22.5012,22.4139,22.4694,139378.0
2015-09-04 15:40:00,28.29,28.34,28.27,28.32,590228.0,22.4615,22.5012,22.4456,22.4853,590228.0
2015-09-04 15:50:00,28.32,28.33,28.18,28.2,724460.0,22.4853,22.4933,22.3742,22.39,724460.0
2015-09-08 09:30:00,28.67,28.78,28.65,28.68,173448.0,22.7632,22.8506,22.7473,22.7712,173448.0
2015-09-08 09:40:00,28.67,28.77,28.67,28.75,156364.0,22.7632,22.8426,22.7632,22.8267,156364.0
2015-09-08 09:50:00,28.76,28.76,28.59,28.61,67276.0,22.8347,22.8347,22.6997,22.7156,67276.0
2015-09-08 10:00:00,28.61,28.64,28.57,28.57,72134.0,22.7156,22.7394,22.6838,22.6838,72134.0
2015-09-08 10:10:00,28.56,28.64,28.56,28.63,75018.0,22.6759,22.7394,22.6759,22.7315,75018.0
2015-09-08 10:20:00,28.63,28.7,28.61,28.68,71398.0,22.7315,22.787,22.7156,22.7712,71398.0
2015-09-08 10:30:00,28.69,28.71,28.66,28.67,88770.0,22.7791,22.795,22.7553,22.7632,88770.0
2015-09-08 10:40:00,28.67,28.67,28.63,28.65,81770.0,22.7632,22.7632,22.7315,22.7473,81770.0
2015-09-08 10:50:00,28.65,28.68,28.61,28.68,71860.0,22.7473,22.7712,22.7156,22.7712,71860.0
2015-09-08 11:00:00,28.68,28.7,28.66,28.68,62746.0,22.7712,22.787,22.7553,22.7712,62746.0
2015-09-08 11:10:00,28.68,28.71,28.66,28.68,90636.0,22.7712,22.795,22.7553,22.7712,90636.0
2015-09-08 11:20:00,28.68,28.71,28.64,28.65,139466.0,22.7712,22.795,22.7394,22.7473,139466.0
2015-09-08 11:30:00,28.64,28.66,28.63,28.65,85878.0,22.7394,22.7553,22.7315,22.7473,85878.0
2015-09-08 11:40:00,28.65,28.68,28.64,28.67,81436.0,22.7473,22.7712,22.7394,22.7632,81436.0
2015-09-08 11:50:00,28.67,28.68,28.64,28.67,66634.0,22.7632,22.7712,22.7394,22.7632,66634.0
2015-09-08 12:00:00,28.67,28.69,28.65,28.68,42536.0,22.7632,22.7791,22.7473,22.7712,42536.0
2015-09-08 12:10:00,28.68,28.74,28.68,28.73,65122.0,22.7712,22.8188,22.7712,22.8109,65122.0
2015-09-08 12:20:00,28.73,28.74,28.7,28.73,205212.0,22.8109,22.8188,22.787,22.8109,205212.0
2015-09-08 12:30:00,28.73,28.74,28.68,28.71,82114.0,22.8109,22.8188,22.7712,22.795,82114.0
2015-09-08 12:40:00,28.7,28.72,28.69,28.7,60580.0,22.787,22.8029,22.7791,22.787,60580.0
2015-09-08 12:50:00,28.71,28.72,28.67,28.68,140054.0,22.795,22.8029,22.7632,22.7712,140054.0
2015-09-08 13:00:00,28.68,28.69,28.63,28.64,72906.0,22.7712,22.7791,22.7315,22.7394,72906.0
2015-09-08 13:10:00,28.64,28.65,28.61,28.61,77662.0,22.7394,22.7473,22.7156,22.7156,77662.0
2015-09-08 13:20:00,28.61,28.65,28.61,28.61,57860.0,22.7156,22.7473,22.7156,22.7156,57860.0
2015-09-08 13:30:00,28.61,28.64,28.59,28.63,47054.0,22.7156,22.7394,22.6997,22.7315,47054.0
2015-09-08 13:40:00,28.63,28.68,28.63,28.68,65046.0,22.7315,22.7712,22.7315,22.7712,65046.0
2015-09-08 13:50:00,28.68,28.7,28.66,28.7,61196.0,22.7712,22.787,22.7553,22.787,61196.0
2015-09-08 14:00:00,28.7,28.72,28.69,28.71,104260.0,22.787,22.8029,22.7791,22.795,104260.0
2015-09-08 14:10:00,28.72,28.72,28.66,28.68,244206.0,22.8029,22.8029,22.7553,22.7712,244206.0
2015-09-08 14:20:00,28.69,28.71,28.67,28.7,131166.0,22.7791,22.795,22.7632,22.787,131166.0
2015-09-08 14:30:00,28.7,28.75,28.7,28.73,152822.0,22.787,22.8267,22.787,22.8109,152822.0
2015-09-08 14:40:00,28.73,28.75,28.72,28.73,440654.0,22.8109,22.8267,22.8029,22.8109,440654.0
2015-09-08 14:50:00,28.72,28.75,28.71,28.73,165550.0,22.8029,22.8267,22.795,22.8109,165550.0
2015-09-08 15:00:00,28.73,28.74,28.71,28.72,120040.0,22.8109,22.8188,22.795,22.8029,120040.0
2015-09-08 15:10:00,28.72,28.73,28.7,28.72,110742.0,22.8029,22.8109,22.787,22.8029,110742.0
2015-09-08 15:20:00,28.71,28.75,28.69,28.75,233942.0,22.795,22.8267,22.7791,22.8267,233942.0
2015-09-08 15:30:00,28.75,28.77,28.73,28.75,370730.0,22.8267,22.8426,22.8109,22.8267,370730.0
2015-09-08 15:40:00,28.75,28.78,28.74,28.77,293794.0,22.8267,22.8506,22.8188,22.8426,293794.0
2015-09-08 15:50:00,28.77,28.8,28.75,28.79,562480.0,22.8426,22.8664,22.8267,22.8585,562480.0
2015-09-09 09:30:00,29.25,29.34,29.18,29.26,244404.0,23.2237,23.2952,23.1681,23.2317,244404.0
2015-09-09 09:40:00,29.27,29.27,29.18,29.22,217524.0,23.2396,23.2396,23.1681,23.1999,217524.0
2015-09-09 09:50:00,29.22,29.25,29.22,29.24,84568.0,23.1999,23.2237,23.1999,23.2158,84568.0
2015-09-09 10:00:00,29.25,29.25,29.14,29.14,70246.0,23.2237,23.2237,23.1364,23.1364,70246.0
2015-09-09 10:10:00,29.14,29.14,29.03,29.04,54542.0,23.1364,23.1364,23.049,23.057,54542.0
2015-09-09 10:20:00,29.04,29.08,29.03,29.03,67250.0,23.057,23.0887,23.049,23.049,67250.0
2015-09-09 10:30:00,29.03,29.05,28.93,28.96,71596.0,23.049,23.0649,22.9696,22.9935,71596.0
2015-09-09 10:40:00,28.97,29.0,28.96,28.97,60642.0,23.0014,23.0252,22.9935,23.0014,60642.0
2015-09-09 10:50:00,28.97,28.98,28.92,28.96,127886.0,23.0014,23.0093,22.9617,22.9935,127886.0
2015-09-09 11:00:00,28.96,28.99,28.95,28.98,61502.0,22.9935,23.0173,22.9855,23.0093,61502.0
2015-09-09 11:10:00,28.98,29.02,28.97,28.97,51132.0,23.0093,23.0411,23.0014,23.0014,51132.0
2015-09-09 11:20:00,28.97,28.97,28.88,28.89,119618.0,23.0014,23.0014,22.9299,22.9379,119618.0
2015-09-09 11:30:00,28.89,28.93,28.89,28.9,61752.0,22.9379,22.9696,22.9379,22.9458,61752.0
2015-09-09 11:40:00,28.9,28.92,28.86,28.9,69844.0,22.9458,22.9617,22.9141,22.9458,69844.0
2015-09-09 11:50:00,28.9,28.93,28.89,28.92,54952.0,22.9458,22.9696,22.9379,22.9617,54952.0
2015-09-09 12:00:00,28.92,28.95,28.89,28.93,51326.0,22.9617,22.9855,22.9379,22.9696,51326.0
2015-09-09 12:10:00,28.93,28.99,28.91,28.98,39500.0,22.9696,23.0173,22.9538,23.0093,39500.0
2015-09-09 12:20:00,28.99,28.99,28.93,28.96,42898.0,23.0173,23.0173,22.9696,22.9935,42898.0
2015-09-09 12:30:00,28.96,28.98,28.92,28.93,44514.0,22.9935,23.0093,22.9617,22.9696,44514.0
2015-09-09 12:40:00,28.93,28.95,28.91,28.91,40818.0,22.9696,22.9855,22.9538,22.9538,40818.0
2015-09-09 12:50:00,28.91,28.91,28.86,28.9,32638.0,22.9538,22.9538,22.9141,22.9458,32638.0
2015-09-09 13:00:00,28.9,28.91,28.86,28.88,35802.0,22.9458,22.9538,22.9141,22.9299,35802.0
2015-09-09 13:10:00,28.89,28.91,28.86,28.9,55678.0,22.9379,22.9538,22.9141,22.9458,55678.0
2015-09-09 13:20:00,28.9,28.9,28.81,28.82,45096.0,22.9458,22.9458,22.8744,22.8823,45096.0
2015-09-09 13:30:00,28.82,28.82,28.79,28.8,62824.0,22.8823,22.8823,22.8585,22.8664,62824.0
2015-09-09 13:40:00,28.79,28.8,28.77,28.79,40660.0,22.8585,22.8664,22.8426,22.8585,40660.0
2015-09-09 13:50:00,28.78,28.78,28.68,28.69,77264.0,22.8506,22.8506,22.7712,22.7791,77264.0
2015-09-09 14:00:00,28.7,28.72,28.68,28.71,44902.0,22.787,22.8029,22.7712,22.795,44902.0
2015-09-09 14:10:00,28.71,28.74,28.7,28.73,54202.0,22.795,22.8188,22.787,22.8109,54202.0
2015-09-09 14:20:00,28.73,28.73,28.65,28.68,88784.0,22.8109,22.8109,22.7473,22.7712,88784.0
2015-09-09 14:30:00,28.69,28.72,28.66,28.71,89478.0,22.7791,22.8029,22.7553,22.795,89478.0
2015-09-09 14:40:00,28.7,28.71,28.65,28.71,119924.0,22.787,22.795,22.7473,22.795,119924.0
2015-09-09 14:50:00,28.7,28.75,28.7,28.72,77398.0,22.787,22.8267,22.787,22.8029,77398.0
2015-09-09 15:00:00,28.71,28.78,28.65,28.75,104392.0,22.795,22.8506,22.7473,22.8267,104392.0
2015-09-09 15:10:00,28.75,28.8,28.7,28.77,177554.0,22.8267,22.8664,22.787,22.8426,177554.0
2015-09-09 15:20:00,28.76,28.78,28.68,28.69,78826.0,22.8347,22.8506,22.7712,22.7791,78826.0
2015-09-09 15:30:00,28.68,28.68,28.59,28.59,223350.0,22.7712,22.7712,22.6997,22.6997,223350.0
2015-09-09 15:40:00,28.58,28.59,28.49,28.52,184374.0,22.6918,22.6997,22.6203,22.6441,184374.0
2015-09-09 15:50:00,28.52,28.55,28.45,28.5,398114.0,22.6441,22.6679,22.5885,22.6282,398114.0
2015-09-10 09:30:00,28.83,28.95,28.68,28.82,230672.0,22.8902,22.9855,22.7712,22.8823,230672.0
2015-09-10 09:40:00,28.82,28.89,28.77,28.79,107650.0,22.8823,22.9379,22.8426,22.8585,107650.0
2015-09-10 09:50:00,28.79,28.81,28.61,28.61,49460.0,22.8585,22.8744,22.7156,22.7156,49460.0
2015-09-10 10:00:00,28.63,28.68,28.56,28.6,166572.0,22.7315,22.7712,22.6759,22.7076,166572.0
2015-09-10 10:10:00,28.61,28.61,28.53,28.61,79808.0,22.7156,22.7156,22.6521,22.7156,79808.0
2015-09-10 10:20:00,28.61,28.63,28.56,28.6,87712.0,22.7156,22.7315,22.6759,22.7076,87712.0
2015-09-10 10:30:00,28.6,28.74,28.6,28.73,55014.0,22.7076,22.8188,22.7076,22.8109,55014.0
2015-09-10 10:40:00,28.73,28.8,28.73,28.8,44144.0,22.8109,22.8664,22.8109,22.8664,44144.0
2015-09-10 10:50:00,28.81,28.85,28.81,28.84,90472.0,22.8744,22.9061,22.8744,22.8982,90472.0
2015-09-10 11:00:00,28.84,28.85,28.75,28.77,134766.0,22.8982,22.9061,22.8267,22.8426,134766.0
2015-09-10 11:10:00,28.76,28.8,28.68,28.68,91856.0,22.8347,22.8664,22.7712,22.7712,91856.0
2015-09-10 11:20:00,28.68,28.74,28.66,28.73,64604.0,22.7712,22.8188,22.7553,22.8109,64604.0
2015-09-10 11:30:00,28.74,28.85,28.74,28.84,74336.0,22.8188,22.9061,22.8188,22.8982,74336.0
2015-09-10 11:40:00,28.83,28.86,28.79,28.79,58228.0,22.8902,22.9141,22.8585,22.8585,58228.0
2015-09-10 11:50:00,28.79,28.83,28.75,28.81,103912.0,22.8585,22.8902,22.8267,22.8744,103912.0
2015-09-10 12:00:00,28.82,28.83,28.78,28.83,105850.0,22.8823,22.8902,22.8506,22.8902,105850.0
2015-09-10 12:10:00,28.83,28.83,28.75,28.75,92950.0,22.8902,22.8902,22.8267,22.8267,92950.0
2015-09-10 12:20:00,28.75,28.81,28.74,28.76,50852.0,22.8267,22.8744,22.8188,22.8347,50852.0
2015-09-10 12:30:00,28.74,28.83,28.74,28.83,53288.0,22.8188,22.8902,22.8188,22.8902,53288.0
2015-09-10 12:40:00,28.82,28.84,28.81,28.83,118998.0,22.8823,22.8982,22.8744,22.8902,118998.0
2015-09-10 12:50:00,28.83,28.83,28.78,28.82,66478.0,22.8902,22.8902,22.8506,22.8823,66478.0
2015-09-10 13:00:00,28.81,28.83,28.79,28.81,100874.0,22.8744,22.8902,22.8585,22.8744,100874.0
2015-09-10 13:10:00,28.81,28.84,28.8,28.81,56548.0,22.8744,22.8982,22.8664,22.8744,56548.0
2015-09-10 13:20:00,28.82,28.87,28.79,28.86,181902.0,22.8823,22.922,22.8585,22.9141,181902.0
2015-09-10 13:30:00,28.86,28.93,28.85,28.93,143242.0,22.9141,22.9696,22.9061,22.9696,143242.0
2015-09-10 13:40:00,28.93,28.93,28.86,28.92,65912.0,22.9696,22.9696,22.9141,22.9617,65912.0
2015-09-10 13:50:00,28.92,28.95,28.89,28.93,52542.0,22.9617,22.9855,22.9379,22.9696,52542.0
2015-09-10 14:00:00,28.95,28.97,28.93,28.95,85692.0,22.9855,23.0014,22.9696,22.9855,85692.0
2015-09-10 14:10:00,28.95,28.98,28.91,28.93,58698.0,22.9855,23.0093,22.9538,22.9696,58698.0
2015-09-10 14:20:00,28.92,28.94,28.9,28.93,40690.0,22.9617,22.9776,22.9458,22.9696,40690.0
2015-09-10 14:30:00,28.93,28.96,28.92,28.96,66318.0,22.9696,22.9935,22.9617,22.9935,66318.0
2015-09-10 14:40:00,28.96,28.98,28.92,28.93,75772.0,22.9935,23.0093,22.9617,22.9696,75772.0
2015-09-10 14:50:00,28.93,28.96,28.89,28.89,78846.0,22.9696,22.9935,22.9379,22.9379,78846.0
2015-09-10 15:00:00,28.89,28.91,28.85,28.9,103394.0,22.9379,22.9538,22.9061,22.9458,103394.0
2015-09-10 15:10:00,28.91,28.95,28.87,28.89,136380.0,22.9538,22.9855,22.922,22.9379,136380.0
2015-09-10 15:20:00,28.89,28.91,28.81,28.84,132404.0,22.9379,22.9538,22.8744,22.8982,132404.0
2015-09-10 15:30:00,28.83,28.83,28.75,28.79,144620.0,22.8902,22.8902,22.8267,22.8585,144620.0
2015-09-10 15:40:00,28.79,28.79,28.7,28.78,245946.0,22.8585,22.8585,22.787,22.8506,245946.0
2015-09-10 15:50:00,28.78,28.86,28.75,28.85,425946.0,22.8506,22.9141,22.8267,22.9061,425946.0
2015-09-11 09:30:00,28.73,28.83,28.68,28.8,93026.0,22.8109,22.8902,22.7712,22.8664,93026.0
2015-09-11 09:40:00,28.8,28.83,28.74,28.75,59642.0,22.8664,22.8902,22.8188,22.8267,59642.0
2015-09-11 09:50:00,28.75,28.78,28.72,28.75,110784.0,22.8267,22.8506,22.8029,22.8267,110784.0
2015-09-11 10:00:00,28.73,28.74,28.69,28.74,116854.0,22.8109,22.8188,22.7791,22.8188,116854.0
2015-09-11 10:10:00,28.73,28.74,28.68,28.73,69462.0,22.8109,22.8188,22.7712,22.8109,69462.0
2015-09-11 10:20:00,28.73,28.76,28.71,28.72,51978.0,22.8109,22.8347,22.795,22.8029,51978.0
2015-09-11 10:30:00,28.72,28.73,28.68,28.72,32440.0,22.8029,22.8109,22.7712,22.8029,32440.0
2015-09-11 10:40:00,28.74,28.77,28.71,28.76,41060.0,22.8188,22.8426,22.795,22.8347,41060.0
2015-09-11 10:50:00,28.75,28.78,28.71,28.73,70528.0,22.8267,22.8506,22.795,22.8109,70528.0
2015-09-11 11:00:00,28.73,28.8,28.71,28.79,53408.0,22.8109,22.8664,22.795,22.8585,53408.0
2015-09-11 11:10:00,28.79,28.8,28.75,28.8,96454.0,22.8585,22.8664,22.8267,22.8664,96454.0
2015-09-11 11:20:00,28.81,28.82,28.75,28.82,76440.0,22.8744,22.8823,22.8267,22.8823,76440.0
2015-09-11 11:30:00,28.82,28.89,28.8,28.88,95130.0,22.8823,22.9379,22.8664,22.9299,95130.0
2015-09-11 11:40:00,28.88,28.92,28.86,28.91,98958.0,22.9299,22.9617,22.9141,22.9538,98958.0
2015-09-11 11:50:00,28.91,28.98,28.91,28.95,81794.0,22.9538,23.0093,22.9538,22.9855,81794.0
2015-09-11 12:00:00,28.95,29.03,28.94,29.0,82968.0,22.9855,23.049,22.9776,23.0252,82968.0
2015-09-11 12:10:00,29.0,29.05,29.0,29.02,106238.0,23.0252,23.0649,23.0252,23.0411,106238.0
2015-09-11 12:20:00,29.02,29.03,28.97,28.99,31316.0,23.0411,23.049,23.0014,23.0173,31316.0
2015-09-11 12:30:00,29.0,29.0,28.95,28.95,45884.0,23.0252,23.0252,22.9855,22.9855,45884.0
2015-09-11 12:40:00,28.95,29.04,28.95,29.03,62690.0,22.9855,23.057,22.9855,23.049,62690.0
2015-09-11 12:50:00,29.04,29.04,28.99,29.0,54408.0,23.057,23.057,23.0173,23.0252,54408.0
2015-09-11 13:00:00,29.0,29.01,28.96,28.97,38354.0,23.0252,23.0332,22.9935,23.0014,38354.0
2015-09-11 13:10:00,28.98,28.99,28.93,28.94,57438.0,23.0093,23.0173,22.9696,22.9776,57438.0
2015-09-11 13:20:00,28.94,28.94,28.89,28.89,51464.0,22.9776,22.9776,22.9379,22.9379,51464.0
2015-09-11 13:30:00,28.89,28.92,28.88,28.92,54398.0,22.9379,22.9617,22.9299,22.9617,54398.0
2015-09-11 13:40:00,28.92,28.95,28.91,28.91,49416.0,22.9617,22.9855,22.9538,22.9538,49416.0
2015-09-11 13:50:00,28.92,28.95,28.9,28.93,51500.0,22.9617,22.9855,22.9458,22.9696,51500.0
2015-09-11 14:00:00,28.93,28.93,28.88,28.92,82016.0,22.9696,22.9696,22.9299,22.9617,82016.0
2015-09-11 14:10:00,28.93,28.95,28.91,28.94,70170.0,22.9696,22.9855,22.9538,22.9776,70170.0
2015-09-11 14:20:00,28.95,28.97,28.94,28.95,45058.0,22.9855,23.0014,22.9776,22.9855,45058.0
2015-09-11 14:30:00,28.95,29.01,28.95,28.99,70974.0,22.9855,23.0332,22.9855,23.0173,70974.0
2015-09-11 14:40:00,28.99,29.0,28.96,28.99,61524.0,23.0173,23.0252,22.9935,23.0173,61524.0
2015-09-11 14:50:00,28.99,29.01,28.96,29.0,58418.0,23.0173,23.0332,22.9935,23.0252,58418.0
2015-09-11 15:00:00,29.0,29.05,28.99,29.02,87436.0,23.0252,23.0649,23.0173,23.0411,87436.0
2015-09-11 15:10:00,29.02,29.07,29.0,29.04,188158.0,23.0411,23.0808,23.0252,23.057,188158.0
2015-09-11 15:20:00,29.04,29.06,29.02,29.05,76518.0,23.057,23.0729,23.0411,23.0649,76518.0
2015-09-11 15:30:00,29.04,29.04,29.0,29.03,143306.0,23.057,23.057,23.0252,23.049,143306.0
2015-09-11 15:40:00,29.03,29.03,28.98,28.98,137240.0,23.049,23.049,23.0093,23.0093,137240.0
2015-09-11 15:50:00,28.98,29.09,28.98,29.08,510736.0,23.0093,23.0967,23.0093,23.0887,510736.0
2015-09-14 09:30:00,29.06,29.11,28.88,28.9,144648.0,23.0729,23.1126,22.9299,22.9458,144648.0
2015-09-14 09:40:00,28.9,28.93,28.86,28.86,71006.0,22.9458,22.9696,22.9141,22.9141,71006.0
2015-09-14 09:50:00,28.87,28.94,28.85,28.94,112850.0,22.922,22.9776,22.9061,22.9776,112850.0
2015-09-14 10:00:00,28.93,28.99,28.93,28.99,41704.0,22.9696,23.0173,22.9696,23.0173,41704.0
2015-09-14 10:10:00,28.98,28.98,28.92,28.92,70940.0,23.0093,23.0093,22.9617,22.9617,70940.0
2015-09-14 10:20:00,28.93,28.93,28.88,28.88,46690.0,22.9696,22.9696,22.9299,22.9299,46690.0
2015-09-14 10:30:00,28.88,28.97,28.87,28.95,97204.0,22.9299,23.0014,22.922,22.9855,97204.0
2015-09-14 10:40:00,28.94,28.95,28.91,28.93,75412.0,22.9776,22.9855,22.9538,22.9696,75412.0
2015-09-14 10:50:00,28.92,28.93,28.88,28.93,52074.0,22.9617,22.9696,22.9299,22.9696,52074.0
2015-09-14 11:00:00,28.93,28.97,28.93,28.95,53788.0,22.9696,23.0014,22.9696,22.9855,53788.0
2015-09-14 11:10:00,28.95,28.95,28.86,28.89,49846.0,22.9855,22.9855,22.9141,22.9379,49846.0
2015-09-14 11:20:00,28.89,28.89,28.84,28.86,75906.0,22.9379,22.9379,22.8982,22.9141,75906.0
2015-09-14 11:30:00,28.86,28.89,28.85,28.87,44558.0,22.9141,22.9379,22.9061,22.922,44558.0
2015-09-14 11:40:00,28.86,28.9,28.84,28.86,46456.0,22.9141,22.9458,22.8982,22.9141,46456.0
2015-09-14 11:50:00,28.86,28.89,28.84,28.86,44766.0,22.9141,22.9379,22.8982,22.9141,44766.0
2015-09-14 12:00:00,28.86,28.89,28.85,28.86,50052.0,22.9141,22.9379,22.9061,22.9141,50052.0
2015-09-14 12:10:00,28.86,28.86,28.82,28.85,37774.0,22.9141,22.9141,22.8823,22.9061,37774.0
2015-09-14 12:20:00,28.85,28.89,28.84,28.88,30386.0,22.9061,22.9379,22.8982,22.9299,30386.0
2015-09-14 12:30:00,28.88,28.93,28.86,28.91,36018.0,22.9299,22.9696,22.9141,22.9538,36018.0
2015-09-14 12:40:00,28.91,28.93,28.89,28.9,36910.0,22.9538,22.9696,22.9379,22.9458,36910.0
2015-09-14 12:50:00,28.9,28.92,28.86,28.88,28442.0,22.9458,22.9617,22.9141,22.9299,28442.0
2015-09-14 13:00:00,28.88,28.89,28.85,28.86,30456.0,22.9299,22.9379,22.9061,22.9141,30456.0
2015-09-14 13:10:00,28.86,28.89,28.85,28.88,32990.0,22.9141,22.9379,22.9061,22.9299,32990.0
2015-09-14 13:20:00,28.87,28.88,28.85,28.86,27866.0,22.922,22.9299,22.9061,22.9141,27866.0
2015-09-14 13:30:00,28.86,28.9,28.86,28.9,48270.0,22.9141,22.9458,22.9141,22.9458,48270.0
2015-09-14 13:40:00,28.9,28.93,28.9,28.93,38138.0,22.9458,22.9696,22.9458,22.9696,38138.0
2015-09-14 13:50:00,28.93,28.93,28.89,28.93,29576.0,22.9696,22.9696,22.9379,22.9696,29576.0
2015-09-14 14:00:00,28.93,28.93,28.88,28.9,41620.0,22.9696,22.9696,22.9299,22.9458,41620.0
2015-09-14 14:10:00,28.9,28.91,28.88,28.9,36378.0,22.9458,22.9538,22.9299,22.9458,36378.0
2015-09-14 14:20:00,28.9,28.91,28.85,28.86,44424.0,22.9458,22.9538,22.9061,22.9141,44424.0
2015-09-14 14:30:00,28.86,28.87,28.84,28.87,39120.0,22.9141,22.922,22.8982,22.922,39120.0
2015-09-14 14:40:00,28.86,28.89,28.85,28.85,34130.0,22.9141,22.9379,22.9061,22.9061,34130.0
2015-09-14 14:50:00,28.85,28.91,28.84,28.87,56130.0,22.9061,22.9538,22.8982,22.922,56130.0
2015-09-14 15:00:00,28.88,28.89,28.85,28.87,55372.0,22.9299,22.9379,22.9061,22.922,55372.0
2015-09-14 15:10:00,28.86,28.93,28.86,28.9,65452.0,22.9141,22.9696,22.9141,22.9458,65452.0
2015-09-14 15:20:00,28.9,28.93,28.89,28.89,79406.0,22.9458,22.9696,22.9379,22.9379,79406.0
2015-09-14 15:30:00,28.89,28.9,28.86,28.88,105596.0,22.9379,22.9458,22.9141,22.9299,105596.0
2015-09-14 15:40:00,28.88,28.89,28.85,28.85,116000.0,22.9299,22.9379,22.9061,22.9061,116000.0
2015-09-14 15:50:00,28.85,28.92,28.85,28.9,228846.0,22.9061,22.9617,22.9061,22.9458,228846.0
2015-09-15 09:30:00,29.07,29.13,28.95,29.07,97512.0,23.0808,23.1284,22.9855,23.0808,97512.0
2015-09-15 09:40:00,29.05,29.05,28.96,28.96,110566.0,23.0649,23.0649,22.9935,22.9935,110566.0
2015-09-15 09:50:00,28.97,29.09,28.97,29.08,48004.0,23.0014,23.0967,23.0014,23.0887,48004.0
2015-09-15 10:00:00,29.09,29.1,29.05,29.05,42744.0,23.0967,23.1046,23.0649,23.0649,42744.0
2015-09-15 10:10:00,29.05,29.08,29.04,29.06,37410.0,23.0649,23.0887,23.057,23.0729,37410.0
2015-09-15 10:20:00,29.07,29.1,29.05,29.05,92370.0,23.0808,23.1046,23.0649,23.0649,92370.0
2015-09-15 10:30:00,29.05,29.1,29.05,29.08,98610.0,23.0649,23.1046,23.0649,23.0887,98610.0
2015-09-15 10:40:00,29.09,29.18,29.09,29.17,64652.0,23.0967,23.1681,23.0967,23.1602,64652.0
2015-09-15 10:50:00,29.17,29.2,29.16,29.2,39272.0,23.1602,23.184,23.1523,23.184,39272.0
2015-09-15 11:00:00,29.21,29.22,29.14,29.15,64514.0,23.192,23.1999,23.1364,23.1443,64514.0
2015-09-15 11:10:00,29.15,29.18,29.13,29.16,55734.0,23.1443,23.1681,23.1284,23.1523,55734.0
2015-09-15 11:20:00,29.17,29.2,29.16,29.18,21752.0,23.1602,23.184,23.1523,23.1681,21752.0
2015-09-15 11:30:00,29.19,29.21,29.15,29.15,28216.0,23.1761,23.192,23.1443,23.1443,28216.0
2015-09-15 11:40:00,29.15,29.18,29.15,29.18,68976.0,23.1443,23.1681,23.1443,23.1681,68976.0
2015-09-15 11:50:00,29.18,29.19,29.17,29.18,18606.0,23.1681,23.1761,23.1602,23.1681,18606.0
2015-09-15 12:00:00,29.19,29.21,29.17,29.21,29210.0,23.1761,23.192,23.1602,23.192,29210.0
2015-09-15 12:10:00,29.21,29.25,29.21,29.23,30052.0,23.192,23.2237,23.192,23.2078,30052.0
2015-09-15 12:20:00,29.24,29.25,29.21,29.21,33902.0,23.2158,23.2237,23.192,23.192,33902.0
2015-09-15 12:30:00,29.21,29.23,29.2,29.23,38934.0,23.192,23.2078,23.184,23.2078,38934.0
2015-09-15 12:40:00,29.23,29.23,29.18,29.2,32870.0,23.2078,23.2078,23.1681,23.184,32870.0
2015-09-15 12:50:00,29.19,29.2,29.17,29.18,23556.0,23.1761,23.184,23.1602,23.1681,23556.0
2015-09-15 13:00:00,29.17,29.19,29.17,29.19,28728.0,23.1602,23.1761,23.1602,23.1761,28728.0
2015-09-15 13:10:00,29.18,29.23,29.18,29.22,61046.0,23.1681,23.2078,23.1681,23.1999,61046.0
2015-09-15 13:20:00,29.22,29.27,29.22,29.25,41188.0,23.1999,23.2396,23.1999,23.2237,41188.0
2015-09-15 13:30:00,29.25,29.29,29.25,29.26,69282.0,23.2237,23.2555,23.2237,23.2317,69282.0
2015-09-15 13:40:00,29.27,29.32,29.27,29.3,41486.0,23.2396,23.2793,23.2396,23.2634,41486.0
2015-09-15 13:50:00,29.29,29.3,29.25,29.28,32162.0,23.2555,23.2634,23.2237,23.2475,32162.0
2015-09-15 14:00:00,29.28,29.32,29.28,29.32,33812.0,23.2475,23.2793,23.2475,23.2793,33812.0
2015-09-15 14:10:00,29.31,29.34,29.3,29.31,49644.0,23.2714,23.2952,23.2634,23.2714,49644.0
2015-09-15 14:20:00,29.31,29.31,29.28,29.31,37976.0,23.2714,23.2714,23.2475,23.2714,37976.0
2015-09-15 14:30:00,29.32,29.33,29.3,29.31,53596.0,23.2793,23.2872,23.2634,23.2714,53596.0
2015-09-15 14:40:00,29.31,29.34,29.29,29.33,87262.0,23.2714,23.2952,23.2555,23.2872,87262.0
2015-09-15 14:50:00,29.33,29.35,29.3,29.35,60562.0,23.2872,23.3031,23.2634,23.3031,60562.0
2015-09-15 15:00:00,29.34,29.38,29.33,29.36,78540.0,23.2952,23.3269,23.2872,23.3111,78540.0
2015-09-15 15:10:00,29.36,29.38,29.35,29.36,60842.0,23.3111,23.3269,23.3031,23.3111,60842.0
2015-09-15 15:20:00,29.36,29.36,29.34,29.35,39896.0,23.3111,23.3111,23.2952,23.3031,39896.0
2015-09-15 15:30:00,29.36,29.37,29.3,29.31,89114.0,23.3111,23.319,23.2634,23.2714,89114.0
2015-09-15 15:40:00,29.31,29.34,29.28,29.3,176352.0,23.2714,23.2952,23.2475,23.2634,176352.0
2015-09-15 15:50:00,29.3,29.32,29.28,29.29,214822.0,23.2634,23.2793,23.2475,23.2555,214822.0
2015-09-16 09:30:00,29.28,29.36,29.26,29.33,72782.0,23.2475,23.3111,23.2317,23.2872,72782.0
2015-09-16 09:40:00,29.34,29.34,29.25,29.27,63986.0,23.2952,23.2952,23.2237,23.2396,63986.0
2015-09-16 09:50:00,29.28,29.3,29.26,29.28,29926.0,23.2475,23.2634,23.2317,23.2475,29926.0
2015-09-16 10:00:00,29.28,29.32,29.24,29.31,35192.0,23.2475,23.2793,23.2158,23.2714,35192.0
2015-09-16 10:10:00,29.31,29.36,29.31,29.33,38404.0,23.2714,23.3111,23.2714,23.2872,38404.0
2015-09-16 10:20:00,29.33,29.34,29.27,29.28,33684.0,23.2872,23.2952,23.2396,23.2475,33684.0
2015-09-16 10:30:00,29.27,29.3,29.24,29.25,49704.0,23.2396,23.2634,23.2158,23.2237,49704.0
2015-09-16 10:40:00,29.26,29.26,29.18,29.19,82506.0,23.2317,23.2317,23.1681,23.1761,82506.0
2015-09-16 10:50:00,29.19,29.25,29.18,29.24,37608.0,23.1761,23.2237,23.1681,23.2158,37608.0
2015-09-16 11:00:00,29.24,29.3,29.22,29.3,24992.0,23.2158,23.2634,23.1999,23.2634,24992.0
2015-09-16 11:10:00,29.3,29.32,29.28,29.28,43500.0,23.2634,23.2793,23.2475,23.2475,43500.0
2015-09-16 11:20:00,29.28,29.36,29.27,29.35,67452.0,23.2475,23.3111,23.2396,23.3031,67452.0
2015-09-16 11:30:00,29.35,29.36,29.32,29.32,35642.0,23.3031,23.3111,23.2793,23.2793,35642.0
2015-09-16 11:40:00,29.33,29.34,29.32,29.32,34068.0,23.2872,23.2952,23.2793,23.2793,34068.0
2015-09-16 11:50:00,29.32,29.35,29.31,29.34,31672.0,23.2793,23.3031,23.2714,23.2952,31672.0
2015-09-16 12:00:00,29.34,29.37,29.31,29.31,28684.0,23.2952,23.319,23.2714,23.2714,28684.0
2015-09-16 12:10:00,29.31,29.36,29.31,29.36,35318.0,23.2714,23.3111,23.2714,23.3111,35318.0
2015-09-16 12:20:00,29.36,29.36,29.34,29.35,93676.0,23.3111,23.3111,23.2952,23.3031,93676.0
2015-09-16 12:30:00,29.35,29.42,29.35,29.4,149822.0,23.3031,23.3587,23.3031,23.3428,149822.0
2015-09-16 12:40:00,29.41,29.43,29.4,29.41,95948.0,23.3508,23.3666,23.3428,23.3508,95948.0
2015-09-16 12:50:00,29.42,29.45,29.41,29.45,37804.0,23.3587,23.3825,23.3508,23.3825,37804.0
2015-09-16 13:00:00,29.44,29.44,29.41,29.43,56358.0,23.3746,23.3746,23.3508,23.3666,56358.0
2015-09-16 13:10:00,29.43,29.43,29.42,29.42,22226.0,23.3666,23.3666,23.3587,23.3587,22226.0
2015-09-16 13:20:00,29.42,29.42,29.39,29.41,46420.0,23.3587,23.3587,23.3349,23.3508,46420.0
2015-09-16 13:30:00,29.4,29.42,29.39,29.39,42834.0,23.3428,23.3587,23.3349,23.3349,42834.0
2015-09-16 13:40:00,29.39,29.41,29.39,29.4,25054.0,23.3349,23.3508,23.3349,23.3428,25054.0
2015-09-16 13:50:00,29.4,29.42,29.4,29.41,41350.0,23.3428,23.3587,23.3428,23.3508,41350.0
2015-09-16 14:00:00,29.41,29.41,29.37,29.37,38964.0,23.3508,23.3508,23.319,23.319,38964.0
2015-09-16 14:10:00,29.38,29.38,29.33,29.35,32552.0,23.3269,23.3269,23.2872,23.3031,32552.0
2015-09-16 14:20:00,29.35,29.35,29.29,29.31,102950.0,23.3031,23.3031,23.2555,23.2714,102950.0
2015-09-16 14:30:00,29.31,29.33,29.3,29.31,58570.0,23.2714,23.2872,23.2634,23.2714,58570.0
2015-09-16 14:40:00,29.31,29.37,29.29,29.36,46890.0,23.2714,23.319,23.2555,23.3111,46890.0
2015-09-16 14:50:00,29.37,29.44,29.36,29.42,59624.0,23.319,23.3746,23.3111,23.3587,59624.0
2015-09-16 15:00:00,29.42,29.43,29.4,29.4,58964.0,23.3587,23.3666,23.3428,23.3428,58964.0
2015-09-16 15:10:00,29.39,29.43,29.39,29.42,68720.0,23.3349,23.3666,23.3349,23.3587,68720.0
2015-09-16 15:20:00,29.43,29.48,29.41,29.47,98578.0,23.3666,23.4063,23.3508,23.3984,98578.0
2015-09-16 15:30:00,29.47,29.49,29.44,29.45,106114.0,23.3984,23.4143,23.3746,23.3825,106114.0
2015-09-16 15:40:00,29.46,29.47,29.41,29.42,97474.0,23.3905,23.3984,23.3508,23.3587,97474.0
2015-09-16 15:50:00,29.42,29.45,29.4,29.42,221448.0,23.3587,23.3825,23.3428,23.3587,221448.0
2015-09-17 09:30:00,29.45,29.48,29.32,29.37,90034.0,23.3825,23.4063,23.2793,23.319,90034.0
2015-09-17 09:40:00,29.38,29.38,29.34,29.36,23504.0,23.3269,23.3269,23.2952,23.3111,23504.0
2015-09-17 09:50:00,29.36,29.47,29.36,29.46,41100.0,23.3111,23.3984,23.3111,23.3905,41100.0
2015-09-17 10:00:00,29.45,29.49,29.44,29.47,27274.0,23.3825,23.4143,23.3746,23.3984,27274.0
2015-09-17 10:10:00,29.47,29.52,29.46,29.5,43124.0,23.3984,23.4381,23.3905,23.4222,43124.0
2015-09-17 10:20:00,29.5,29.5,29.45,29.46,36408.0,23.4222,23.4222,23.3825,23.3905,36408.0
2015-09-17 10:30:00,29.46,29.47,29.43,29.44,28688.0,23.3905,23.3984,23.3666,23.3746,28688.0
2015-09-17 10:40:00,29.43,29.5,29.43,29.5,25806.0,23.3666,23.4222,23.3666,23.4222,25806.0
2015-09-17 10:50:00,29.5,29.5,29.48,29.5,30580.0,23.4222,23.4222,23.4063,23.4222,30580.0
2015-09-17 11:00:00,29.5,29.53,29.5,29.52,30614.0,23.4222,23.446,23.4222,23.4381,30614.0
2015-09-17 11:10:00,29.52,29.54,29.5,29.5,31808.0,23.4381,23.454,23.4222,23.4222,31808.0
2015-09-17 11:20:00,29.51,29.54,29.5,29.52,59718.0,23.4302,23.454,23.4222,23.4381,59718.0
2015-09-17 11:30:00,29.52,29.53,29.45,29.46,91134.0,23.4381,23.446,23.3825,23.3905,91134.0
2015-09-17 11:40:00,29.46,29.47,29.43,29.43,52796.0,23.3905,23.3984,23.3666,23.3666,52796.0
2015-09-17 11:50:00,29.43,29.45,29.42,29.42,44248.0,23.3666,23.3825,23.3587,23.3587,44248.0
2015-09-17 12:00:00,29.42,29.43,29.36,29.36,55436.0,23.3587,23.3666,23.3111,23.3111,55436.0
2015-09-17 12:10:00,29.36,29.4,29.36,29.37,50530.0,23.3111,23.3428,23.3111,23.319,50530.0
2015-09-17 12:20:00,29.38,29.4,29.36,29.4,34382.0,23.3269,23.3428,23.3111,23.3428,34382.0
2015-09-17 12:30:00,29.41,29.43,29.39,29.39,34464.0,23.3508,23.3666,23.3349,23.3349,34464.0
2015-09-17 12:40:00,29.39,29.4,29.37,29.4,44968.0,23.3349,23.3428,23.319,23.3428,44968.0
2015-09-17 12:50:00,29.41,29.44,29.4,29.41,32288.0,23.3508,23.3746,23.3428,23.3508,32288.0
2015-09-17 13:00:00,29.41,29.46,29.41,29.45,31850.0,23.3508,23.3905,23.3508,23.3825,31850.0
2015-09-17 13:10:00,29.45,29.5,29.44,29.5,98508.0,23.3825,23.4222,23.3746,23.4222,98508.0
2015-09-17 13:20:00,29.5,29.52,29.47,29.48,93124.0,23.4222,23.4381,23.3984,23.4063,93124.0
2015-09-17 13:30:00,29.49,29.5,29.47,29.48,48238.0,23.4143,23.4222,23.3984,23.4063,48238.0
2015-09-17 13:40:00,29.48,29.5,29.46,29.47,46762.0,23.4063,23.4222,23.3905,23.3984,46762.0
2015-09-17 13:50:00,29.47,29.5,29.44,29.46,53182.0,23.3984,23.4222,23.3746,23.3905,53182.0
2015-09-17 14:00:00,29.48,29.54,29.14,29.28,151730.0,23.4063,23.454,23.1364,23.2475,151730.0
2015-09-17 14:10:00,29.29,29.36,29.26,29.31,79526.0,23.2555,23.3111,23.2317,23.2714,79526.0
2015-09-17 14:20:00,29.3,29.32,29.2,29.22,121266.0,23.2634,23.2793,23.184,23.1999,121266.0
2015-09-17 14:30:00,29.22,29.34,29.22,29.29,180942.0,23.1999,23.2952,23.1999,23.2555,180942.0
2015-09-17 14:40:00,29.29,29.51,29.28,29.47,162166.0,23.2555,23.4302,23.2475,23.3984,162166.0
2015-09-17 14:50:00,29.47,29.51,29.41,29.43,166158.0,23.3984,23.4302,23.3508,23.3666,166158.0
2015-09-17 15:00:00,29.43,29.46,29.25,29.25,174554.0,23.3666,23.3905,23.2237,23.2237,174554.0
2015-09-17 15:10:00,29.26,29.3,29.15,29.18,154406.0,23.2317,23.2634,23.1443,23.1681,154406.0
2015-09-17 15:20:00,29.17,29.17,28.97,29.1,196538.0,23.1602,23.1602,23.0014,23.1046,196538.0
2015-09-17 15:30:00,29.1,29.18,29.05,29.09,246670.0,23.1046,23.1681,23.0649,23.0967,246670.0
2015-09-17 15:40:00,29.1,29.15,29.08,29.13,364310.0,23.1046,23.1443,23.0887,23.1284,364310.0
2015-09-17 15:50:00,29.12,29.13,29.0,29.06,442092.0,23.1205,23.1284,23.0252,23.0729,442092.0
2015-09-18 09:30:00,28.57,28.72,28.52,28.53,951668.0,22.6838,22.8029,22.6441,22.6521,951668.0
2015-09-18 09:40:00,28.53,28.61,28.52,28.54,180698.0,22.6521,22.7156,22.6441,22.66,180698.0
2015-09-18 09:50:00,28.54,28.59,28.46,28.55,146840.0,22.66,22.6997,22.5965,22.6679,146840.0
2015-09-18 10:00:00,28.56,28.64,28.51,28.61,104688.0,22.6759,22.7394,22.6362,22.7156,104688.0
2015-09-18 10:10:00,28.63,28.67,28.61,28.61,72350.0,22.7315,22.7632,22.7156,22.7156,72350.0
2015-09-18 10:20:00,28.61,28.78,28.6,28.73,68484.0,22.7156,22.8506,22.7076,22.8109,68484.0
2015-09-18 10:30:00,28.73,28.74,28.64,28.65,139638.0,22.8109,22.8188,22.7394,22.7473,139638.0
2015-09-18 10:40:00,28.64,28.68,28.61,28.66,58248.0,22.7394,22.7712,22.7156,22.7553,58248.0
2015-09-18 10:50:00,28.66,28.72,28.66,28.72,35644.0,22.7553,22.8029,22.7553,22.8029,35644.0
2015-09-18 11:00:00,28.71,28.74,28.69,28.7,47172.0,22.795,22.8188,22.7791,22.787,47172.0
2015-09-18 11:10:00,28.71,28.73,28.67,28.72,42962.0,22.795,22.8109,22.7632,22.8029,42962.0
2015-09-18 11:20:00,28.73,28.79,28.72,28.72,46250.0,22.8109,22.8585,22.8029,22.8029,46250.0
2015-09-18 11:30:00,28.72,28.74,28.68,28.74,49740.0,22.8029,22.8188,22.7712,22.8188,49740.0
2015-09-18 11:40:00,28.75,28.86,28.73,28.85,63556.0,22.8267,22.9141,22.8109,22.9061,63556.0
2015-09-18 11:50:00,28.85,28.86,28.79,28.79,76986.0,22.9061,22.9141,22.8585,22.8585,76986.0
2015-09-18 12:00:00,28.8,28.81,28.75,28.75,45740.0,22.8664,22.8744,22.8267,22.8267,45740.0
2015-09-18 12:10:00,28.75,28.75,28.68,28.69,44520.0,22.8267,22.8267,22.7712,22.7791,44520.0
2015-09-18 12:20:00,28.69,28.7,28.65,28.7,47058.0,22.7791,22.787,22.7473,22.787,47058.0
2015-09-18 12:30:00,28.7,28.71,28.64,28.68,50918.0,22.787,22.795,22.7394,22.7712,50918.0
2015-09-18 12:40:00,28.68,28.68,28.61,28.65,54654.0,22.7712,22.7712,22.7156,22.7473,54654.0
2015-09-18 12:50:00,28.65,28.67,28.62,28.64,48668.0,22.7473,22.7632,22.7235,22.7394,48668.0
2015-09-18 13:00:00,28.63,28.68,28.61,28.68,60486.0,22.7315,22.7712,22.7156,22.7712,60486.0
2015-09-18 13:10:00,28.67,28.68,28.61,28.65,49256.0,22.7632,22.7712,22.7156,22.7473,49256.0
2015-09-18 13:20:00,28.65,28.65,28.57,28.62,59672.0,22.7473,22.7473,22.6838,22.7235,59672.0
2015-09-18 13:30:00,28.62,28.63,28.55,28.56,101510.0,22.7235,22.7315,22.6679,22.6759,101510.0
2015-09-18 13:40:00,28.57,28.6,28.56,28.58,64242.0,22.6838,22.7076,22.6759,22.6918,64242.0
2015-09-18 13:50:00,28.58,28.59,28.52,28.53,54846.0,22.6918,22.6997,22.6441,22.6521,54846.0
2015-09-18 14:00:00,28.53,28.59,28.52,28.57,42894.0,22.6521,22.6997,22.6441,22.6838,42894.0
2015-09-18 14:10:00,28.57,28.61,28.53,28.61,55610.0,22.6838,22.7156,22.6521,22.7156,55610.0
2015-09-18 14:20:00,28.61,28.67,28.6,28.66,45192.0,22.7156,22.7632,22.7076,22.7553,45192.0
2015-09-18 14:30:00,28.66,28.66,28.62,28.65,49356.0,22.7553,22.7553,22.7235,22.7473,49356.0
2015-09-18 14:40:00,28.67,28.68,28.64,28.64,88404.0,22.7632,22.7712,22.7394,22.7394,88404.0
2015-09-18 14:50:00,28.64,28.68,28.61,28.67,82610.0,22.7394,22.7712,22.7156,22.7632,82610.0
2015-09-18 15:00:00,28.67,28.68,28.56,28.57,139392.0,22.7632,22.7712,22.6759,22.6838,139392.0
2015-09-18 15:10:00,28.57,28.62,28.57,28.58,140712.0,22.6838,22.7235,22.6838,22.6918,140712.0
2015-09-18 15:20:00,28.58,28.6,28.54,28.59,202212.0,22.6918,22.7076,22.66,22.6997,202212.0
2015-09-18 15:30:00,28.58,28.6,28.57,28.57,129234.0,22.6918,22.7076,22.6838,22.6838,129234.0
2015-09-18 15:40:00,28.57,28.57,28.48,28.49,329574.0,22.6838,22.6838,22.6124,22.6203,329574.0
2015-09-18 15:50:00,28.49,28.59,28.48,28.58,544738.0,22.6203,22.6997,22.6124,22.6918,544738.0
2015-09-21 09:30:00,28.73,28.87,28.65,28.86,139030.0,22.8109,22.922,22.7473,22.9141,139030.0
2015-09-21 09:40:00,28.86,28.96,28.85,28.93,63330.0,22.9141,22.9935,22.9061,22.9696,63330.0
2015-09-21 09:50:00,28.93,28.96,28.83,28.84,101940.0,22.9696,22.9935,22.8902,22.8982,101940.0
2015-09-21 10:00:00,28.86,28.89,28.81,28.86,36766.0,22.9141,22.9379,22.8744,22.9141,36766.0
2015-09-21 10:10:00,28.86,28.89,28.84,28.89,49186.0,22.9141,22.9379,22.8982,22.9379,49186.0
2015-09-21 10:20:00,28.89,28.95,28.89,28.92,31704.0,22.9379,22.9855,22.9379,22.9617,31704.0
2015-09-21 10:30:00,28.92,29.03,28.92,28.98,68562.0,22.9617,23.049,22.9617,23.0093,68562.0
2015-09-21 10:40:00,28.99,28.99,28.95,28.95,60286.0,23.0173,23.0173,22.9855,22.9855,60286.0
2015-09-21 10:50:00,28.96,29.0,28.91,28.93,78798.0,22.9935,23.0252,22.9538,22.9696,78798.0
2015-09-21 11:00:00,28.93,28.95,28.91,28.92,40048.0,22.9696,22.9855,22.9538,22.9617,40048.0
2015-09-21 11:10:00,28.92,28.97,28.92,28.96,56920.0,22.9617,23.0014,22.9617,22.9935,56920.0
2015-09-21 11:20:00,28.97,28.98,28.95,28.97,70194.0,23.0014,23.0093,22.9855,23.0014,70194.0
2015-09-21 11:30:00,28.97,28.98,28.86,28.86,86514.0,23.0014,23.0093,22.9141,22.9141,86514.0
2015-09-21 11:40:00,28.86,28.86,28.8,28.82,57642.0,22.9141,22.9141,22.8664,22.8823,57642.0
2015-09-21 11:50:00,28.82,28.84,28.8,28.83,27770.0,22.8823,22.8982,22.8664,22.8902,27770.0
2015-09-21 12:00:00,28.83,28.84,28.73,28.76,57714.0,22.8902,22.8982,22.8109,22.8347,57714.0
2015-09-21 12:10:00,28.75,28.82,28.75,28.81,25116.0,22.8267,22.8823,22.8267,22.8744,25116.0
2015-09-21 12:20:00,28.81,28.83,28.81,28.82,19342.0,22.8744,22.8902,22.8744,22.8823,19342.0
2015-09-21 12:30:00,28.82,28.82,28.76,28.78,25056.0,22.8823,22.8823,22.8347,22.8506,25056.0
2015-09-21 12:40:00,28.78,28.81,28.77,28.78,25314.0,22.8506,22.8744,22.8426,22.8506,25314.0
2015-09-21 12:50:00,28.78,28.78,28.7,28.73,58344.0,22.8506,22.8506,22.787,22.8109,58344.0
2015-09-21 13:00:00,28.72,28.78,28.72,28.77,46284.0,22.8029,22.8506,22.8029,22.8426,46284.0
2015-09-21 13:10:00,28.77,28.83,28.75,28.82,31356.0,22.8426,22.8902,22.8267,22.8823,31356.0
2015-09-21 13:20:00,28.82,28.83,28.8,28.81,29200.0,22.8823,22.8902,22.8664,22.8744,29200.0
2015-09-21 13:30:00,28.82,28.83,28.78,28.83,34542.0,22.8823,22.8902,22.8506,22.8902,34542.0
2015-09-21 13:40:00,28.82,28.85,28.81,28.81,30726.0,22.8823,22.9061,22.8744,22.8744,30726.0
2015-09-21 13:50:00,28.8,28.8,28.77,28.78,26252.0,22.8664,22.8664,22.8426,22.8506,26252.0
2015-09-21 14:00:00,28.77,28.81,28.77,28.78,29978.0,22.8426,22.8744,22.8426,22.8506,29978.0
2015-09-21 14:10:00,28.78,28.79,28.73,28.75,52866.0,22.8506,22.8585,22.8109,22.8267,52866.0
2015-09-21 14:20:00,28.75,28.78,28.74,28.74,51500.0,22.8267,22.8506,22.8188,22.8188,51500.0
2015-09-21 14:30:00,28.74,28.82,28.72,28.82,53332.0,22.8188,22.8823,22.8029,22.8823,53332.0
2015-09-21 14:40:00,28.81,28.84,28.79,28.84,58156.0,22.8744,22.8982,22.8585,22.8982,58156.0
2015-09-21 14:50:00,28.84,28.9,28.84,28.86,75682.0,22.8982,22.9458,22.8982,22.9141,75682.0
2015-09-21 15:00:00,28.85,28.86,28.83,28.86,68544.0,22.9061,22.9141,22.8902,22.9141,68544.0
2015-09-21 15:10:00,28.86,28.88,28.84,28.85,69516.0,22.9141,22.9299,22.8982,22.9061,69516.0
2015-09-21 15:20:00,28.85,28.85,28.81,28.84,86094.0,22.9061,22.9061,22.8744,22.8982,86094.0
2015-09-21 15:30:00,28.84,28.86,28.74,28.77,129742.0,22.8982,22.9141,22.8188,22.8426,129742.0
2015-09-21 15:40:00,28.76,28.81,28.76,28.8,141444.0,22.8347,22.8744,22.8347,22.8664,141444.0
2015-09-21 15:50:00,28.81,28.85,28.78,28.85,337204.0,22.8744,22.9061,22.8506,22.9061,337204.0
2015-09-22 09:30:00,28.44,28.55,28.4,28.52,88888.0,22.5806,22.6679,22.5488,22.6441,88888.0
2015-09-22 09:40:00,28.51,28.58,28.49,28.5,100458.0,22.6362,22.6918,22.6203,22.6282,100458.0
2015-09-22 09:50:00,28.5,28.6,28.5,28.59,64140.0,22.6282,22.7076,22.6282,22.6997,64140.0
2015-09-22 10:00:00,28.59,28.64,28.56,28.56,66874.0,22.6997,22.7394,22.6759,22.6759,66874.0
2015-09-22 10:10:00,28.56,28.56,28.5,28.5,51082.0,22.6759,22.6759,22.6282,22.6282,51082.0
2015-09-22 10:20:00,28.5,28.51,28.48,28.51,48968.0,22.6282,22.6362,22.6124,22.6362,48968.0
2015-09-22 10:30:00,28.5,28.5,28.42,28.42,64920.0,22.6282,22.6282,22.5647,22.5647,64920.0
2015-09-22 10:40:00,28.42,28.42,28.38,28.39,82414.0,22.5647,22.5647,22.533,22.5409,82414.0
2015-09-22 10:50:00,28.39,28.43,28.38,28.42,54138.0,22.5409,22.5727,22.533,22.5647,54138.0
2015-09-22 11:00:00,28.41,28.45,28.41,28.43,75064.0,22.5568,22.5885,22.5568,22.5727,75064.0
2015-09-22 11:10:00,28.42,28.47,28.42,28.45,30196.0,22.5647,22.6044,22.5647,22.5885,30196.0
2015-09-22 11:20:00,28.46,28.46,28.42,28.43,32492.0,22.5965,22.5965,22.5647,22.5727,32492.0
2015-09-22 11:30:00,28.42,28.45,28.41,28.42,59602.0,22.5647,22.5885,22.5568,22.5647,59602.0
2015-09-22 11:40:00,28.42,28.44,28.39,28.43,61030.0,22.5647,22.5806,22.5409,22.5727,61030.0
2015-09-22 11:50:00,28.43,28.46,28.42,28.42,37596.0,22.5727,22.5965,22.5647,22.5647,37596.0
2015-09-22 12:00:00,28.42,28.5,28.4,28.5,73578.0,22.5647,22.6282,22.5488,22.6282,73578.0
2015-09-22 12:10:00,28.5,28.5,28.43,28.45,48630.0,22.6282,22.6282,22.5727,22.5885,48630.0
2015-09-22 12:20:00,28.46,28.46,28.39,28.4,93618.0,22.5965,22.5965,22.5409,22.5488,93618.0
2015-09-22 12:30:00,28.4,28.4,28.37,28.4,37218.0,22.5488,22.5488,22.525,22.5488,37218.0
2015-09-22 12:40:00,28.4,28.41,28.38,28.38,101150.0,22.5488,22.5568,22.533,22.533,101150.0
2015-09-22 12:50:00,28.38,28.39,28.32,28.32,65660.0,22.533,22.5409,22.4853,22.4853,65660.0
2015-09-22 13:00:00,28.32,28.4,28.31,28.34,60842.0,22.4853,22.5488,22.4774,22.5012,60842.0
2015-09-22 13:10:00,28.35,28.37,28.34,28.37,68694.0,22.5091,22.525,22.5012,22.525,68694.0
2015-09-22 13:20:00,28.36,28.36,28.31,28.32,47480.0,22.5171,22.5171,22.4774,22.4853,47480.0
2015-09-22 13:30:00,28.33,28.35,28.32,28.33,69998.0,22.4933,22.5091,22.4853,22.4933,69998.0
2015-09-22 13:40:00,28.34,28.4,28.33,28.38,42274.0,22.5012,22.5488,22.4933,22.533,42274.0
2015-09-22 13:50:00,28.37,28.4,28.35,28.4,40442.0,22.525,22.5488,22.5091,22.5488,40442.0
2015-09-22 14:00:00,28.39,28.41,28.36,28.37,54118.0,22.5409,22.5568,22.5171,22.525,54118.0
2015-09-22 14:10:00,28.36,28.4,28.35,28.38,45400.0,22.5171,22.5488,22.5091,22.533,45400.0
2015-09-22 14:20:00,28.39,28.4,28.35,28.39,70396.0,22.5409,22.5488,22.5091,22.5409,70396.0
2015-09-22 14:30:00,28.38,28.43,28.38,28.41,67836.0,22.533,22.5727,22.533,22.5568,67836.0
2015-09-22 14:40:00,28.41,28.42,28.37,28.37,65932.0,22.5568,22.5647,22.525,22.525,65932.0
2015-09-22 14:50:00,28.38,28.42,28.36,28.42,70454.0,22.533,22.5647,22.5171,22.5647,70454.0
2015-09-22 15:00:00,28.42,28.43,28.4,28.41,69618.0,22.5647,22.5727,22.5488,22.5568,69618.0
2015-09-22 15:10:00,28.41,28.43,28.39,28.42,78458.0,22.5568,22.5727,22.5409,22.5647,78458.0
2015-09-22 15:20:00,28.42,28.5,28.42,28.5,146000.0,22.5647,22.6282,22.5647,22.6282,146000.0
2015-09-22 15:30:00,28.5,28.55,28.5,28.55,150924.0,22.6282,22.6679,22.6282,22.6679,150924.0
2015-09-22 15:40:00,28.55,28.56,28.48,28.49,241378.0,22.6679,22.6759,22.6124,22.6203,241378.0
2015-09-22 15:50:00,28.49,28.55,28.46,28.52,520170.0,22.6203,22.6679,22.5965,22.6441,520170.0
2015-09-23 09:30:00,28.55,28.57,28.46,28.52,197264.0,22.6679,22.6838,22.5965,22.6441,197264.0
2015-09-23 09:40:00,28.53,28.59,28.52,28.54,61264.0,22.6521,22.6997,22.6441,22.66,61264.0
2015-09-23 09:50:00,28.54,28.61,28.53,28.59,98678.0,22.66,22.7156,22.6521,22.6997,98678.0
2015-09-23 10:00:00,28.58,28.61,28.57,28.57,145250.0,22.6918,22.7156,22.6838,22.6838,145250.0
2015-09-23 10:10:00,28.57,28.62,28.56,28.6,105958.0,22.6838,22.7235,22.6759,22.7076,105958.0
2015-09-23 10:20:00,28.59,28.61,28.55,28.61,53934.0,22.6997,22.7156,22.6679,22.7156,53934.0
2015-09-23 10:30:00,28.61,28.63,28.58,28.58,44782.0,22.7156,22.7315,22.6918,22.6918,44782.0
2015-09-23 10:40:00,28.57,28.59,28.55,28.58,35228.0,22.6838,22.6997,22.6679,22.6918,35228.0
2015-09-23 10:50:00,28.58,28.64,28.58,28.63,114556.0,22.6918,22.7394,22.6918,22.7315,114556.0
2015-09-23 11:00:00,28.63,28.63,28.61,28.62,119884.0,22.7315,22.7315,22.7156,22.7235,119884.0
2015-09-23 11:10:00,28.62,28.63,28.54,28.55,63878.0,22.7235,22.7315,22.66,22.6679,63878.0
2015-09-23 11:20:00,28.55,28.55,28.5,28.53,39504.0,22.6679,22.6679,22.6282,22.6521,39504.0
2015-09-23 11:30:00,28.53,28.53,28.48,28.49,89954.0,22.6521,22.6521,22.6124,22.6203,89954.0
2015-09-23 11:40:00,28.49,28.49,28.43,28.48,46522.0,22.6203,22.6203,22.5727,22.6124,46522.0
2015-09-23 11:50:00,28.47,28.48,28.43,28.45,45738.0,22.6044,22.6124,22.5727,22.5885,45738.0
2015-09-23 12:00:00,28.45,28.45,28.41,28.43,35064.0,22.5885,22.5885,22.5568,22.5727,35064.0
2015-09-23 12:10:00,28.43,28.46,28.43,28.46,18586.0,22.5727,22.5965,22.5727,22.5965,18586.0
2015-09-23 12:20:00,28.46,28.47,28.41,28.47,48518.0,22.5965,22.6044,22.5568,22.6044,48518.0
2015-09-23 12:30:00,28.47,28.49,28.46,28.47,45704.0,22.6044,22.6203,22.5965,22.6044,45704.0
2015-09-23 12:40:00,28.47,28.51,28.47,28.5,68934.0,22.6044,22.6362,22.6044,22.6282,68934.0
2015-09-23 12:50:00,28.5,28.56,28.5,28.55,102896.0,22.6282,22.6759,22.6282,22.6679,102896.0
2015-09-23 13:00:00,28.55,28.6,28.55,28.58,50946.0,22.6679,22.7076,22.6679,22.6918,50946.0
2015-09-23 13:10:00,28.58,28.61,28.57,28.61,31672.0,22.6918,22.7156,22.6838,22.7156,31672.0
2015-09-23 13:20:00,28.61,28.61,28.54,28.55,71492.0,22.7156,22.7156,22.66,22.6679,71492.0
2015-09-23 13:30:00,28.56,28.61,28.55,28.61,46092.0,22.6759,22.7156,22.6679,22.7156,46092.0
2015-09-23 13:40:00,28.61,28.68,28.61,28.67,49202.0,22.7156,22.7712,22.7156,22.7632,49202.0
2015-09-23 13:50:00,28.66,28.68,28.64,28.66,30890.0,22.7553,22.7712,22.7394,22.7553,30890.0
2015-09-23 14:00:00,28.66,28.73,28.65,28.71,55766.0,22.7553,22.8109,22.7473,22.795,55766.0
2015-09-23 14:10:00,28.72,28.75,28.71,28.72,38844.0,22.8029,22.8267,22.795,22.8029,38844.0
2015-09-23 14:20:00,28.72,28.75,28.72,28.73,121240.0,22.8029,22.8267,22.8029,22.8109,121240.0
2015-09-23 14:30:00,28.73,28.75,28.68,28.68,44134.0,22.8109,22.8267,22.7712,22.7712,44134.0
2015-09-23 14:40:00,28.68,28.68,28.65,28.68,38194.0,22.7712,22.7712,22.7473,22.7712,38194.0
2015-09-23 14:50:00,28.68,28.68,28.62,28.66,67888.0,22.7712,22.7712,22.7235,22.7553,67888.0
2015-09-23 15:00:00,28.65,28.68,28.64,28.66,101042.0,22.7473,22.7712,22.7394,22.7553,101042.0
2015-09-23 15:10:00,28.67,28.67,28.61,28.63,91996.0,22.7632,22.7632,22.7156,22.7315,91996.0
2015-09-23 15:20:00,28.63,28.65,28.61,28.65,119310.0,22.7315,22.7473,22.7156,22.7473,119310.0
2015-09-23 15:30:00,28.65,28.67,28.63,28.65,105758.0,22.7473,22.7632,22.7315,22.7473,105758.0
2015-09-23 15:40:00,28.65,28.7,28.65,28.7,205058.0,22.7473,22.787,22.7473,22.787,205058.0
2015-09-23 15:50:00,28.71,28.75,28.7,28.71,542946.0,22.795,22.8267,22.787,22.795,542946.0
2015-09-24 09:30:00,28.42,28.66,28.42,28.56,120074.0,22.5647,22.7553,22.5647,22.6759,120074.0
2015-09-24 09:40:00,28.57,28.57,28.48,28.49,91278.0,22.6838,22.6838,22.6124,22.6203,91278.0
2015-09-24 09:50:00,28.49,28.55,28.48,28.54,72744.0,22.6203,22.6679,22.6124,22.66,72744.0
2015-09-24 10:00:00,28.55,28.6,28.53,28.58,83736.0,22.6679,22.7076,22.6521,22.6918,83736.0
2015-09-24 10:10:00,28.58,28.6,28.54,28.58,121822.0,22.6918,22.7076,22.66,22.6918,121822.0
2015-09-24 10:20:00,28.58,28.59,28.48,28.49,89506.0,22.6918,22.6997,22.6124,22.6203,89506.0
2015-09-24 10:30:00,28.49,28.54,28.49,28.54,75246.0,22.6203,22.66,22.6203,22.66,75246.0
2015-09-24 10:40:00,28.52,28.52,28.45,28.49,44154.0,22.6441,22.6441,22.5885,22.6203,44154.0
2015-09-24 10:50:00,28.5,28.51,28.45,28.46,45394.0,22.6282,22.6362,22.5885,22.5965,45394.0
2015-09-24 11:00:00,28.46,28.5,28.43,28.49,62454.0,22.5965,22.6282,22.5727,22.6203,62454.0
2015-09-24 11:10:00,28.49,28.56,28.45,28.55,62926.0,22.6203,22.6759,22.5885,22.6679,62926.0
2015-09-24 11:20:00,28.54,28.56,28.52,28.53,48054.0,22.66,22.6759,22.6441,22.6521,48054.0
2015-09-24 11:30:00,28.53,28.59,28.52,28.59,67356.0,22.6521,22.6997,22.6441,22.6997,67356.0
2015-09-24 11:40:00,28.58,28.6,28.53,28.54,41184.0,22.6918,22.7076,22.6521,22.66,41184.0
2015-09-24 11:50:00,28.54,28.61,28.52,28.61,79618.0,22.66,22.7156,22.6441,22.7156,79618.0
2015-09-24 12:00:00,28.61,28.62,28.58,28.6,37064.0,22.7156,22.7235,22.6918,22.7076,37064.0
2015-09-24 12:10:00,28.61,28.63,28.6,28.62,59424.0,22.7156,22.7315,22.7076,22.7235,59424.0
2015-09-24 12:20:00,28.62,28.66,28.61,28.62,68476.0,22.7235,22.7553,22.7156,22.7235,68476.0
2015-09-24 12:30:00,28.63,28.69,28.63,28.66,38228.0,22.7315,22.7791,22.7315,22.7553,38228.0
2015-09-24 12:40:00,28.66,28.68,28.6,28.61,93340.0,22.7553,22.7712,22.7076,22.7156,93340.0
2015-09-24 12:50:00,28.6,28.61,28.56,28.56,46180.0,22.7076,22.7156,22.6759,22.6759,46180.0
2015-09-24 13:00:00,28.55,28.57,28.52,28.55,65750.0,22.6679,22.6838,22.6441,22.6679,65750.0
2015-09-24 13:10:00,28.55,28.61,28.54,28.54,47036.0,22.6679,22.7156,22.66,22.66,47036.0
2015-09-24 13:20:00,28.54,28.56,28.52,28.56,43276.0,22.66,22.6759,22.6441,22.6759,43276.0
2015-09-24 13:30:00,28.56,28.57,28.53,28.55,54662.0,22.6759,22.6838,22.6521,22.6679,54662.0
2015-09-24 13:40:00,28.55,28.63,28.54,28.63,37640.0,22.6679,22.7315,22.66,22.7315,37640.0
2015-09-24 13:50:00,28.63,28.65,28.59,28.61,31456.0,22.7315,22.7473,22.6997,22.7156,31456.0
2015-09-24 14:00:00,28.61,28.61,28.57,28.6,28886.0,22.7156,22.7156,22.6838,22.7076,28886.0
2015-09-24 14:10:00,28.61,28.66,28.6,28.65,25218.0,22.7156,22.7553,22.7076,22.7473,25218.0
2015-09-24 14:20:00,28.65,28.71,28.65,28.7,78754.0,22.7473,22.795,22.7473,22.787,78754.0
2015-09-24 14:30:00,28.7,28.7,28.66,28.68,51472.0,22.787,22.787,22.7553,22.7712,51472.0
2015-09-24 14:40:00,28.68,28.77,28.64,28.77,111878.0,22.7712,22.8426,22.7394,22.8426,111878.0
2015-09-24 14:50:00,28.77,28.8,28.72,28.76,78514.0,22.8426,22.8664,22.8029,22.8347,78514.0
2015-09-24 15:00:00,28.77,28.79,28.67,28.69,107610.0,22.8426,22.8585,22.7632,22.7791,107610.0
2015-09-24 15:10:00,28.69,28.75,28.66,28.75,101734.0,22.7791,22.8267,22.7553,22.8267,101734.0
2015-09-24 15:20:00,28.76,28.8,28.72,28.77,80336.0,22.8347,22.8664,22.8029,22.8426,80336.0
2015-09-24 15:30:00,28.77,28.81,28.75,28.76,198042.0,22.8426,22.8744,22.8267,22.8347,198042.0
2015-09-24 15:40:00,28.76,28.82,28.76,28.81,221604.0,22.8347,22.8823,22.8347,22.8744,221604.0
2015-09-24 15:50:00,28.8,28.8,28.73,28.75,477812.0,22.8664,22.8664,22.8109,22.8267,477812.0
2015-09-25 09:30:00,28.99,29.15,28.93,29.11,239582.0,23.0173,23.1443,22.9696,23.1126,239582.0
2015-09-25 09:40:00,29.09,29.11,29.04,29.08,51948.0,23.0967,23.1126,23.057,23.0887,51948.0
2015-09-25 09:50:00,29.1,29.19,29.09,29.14,62884.0,23.1046,23.1761,23.0967,23.1364,62884.0
2015-09-25 10:00:00,29.14,29.17,29.04,29.07,71954.0,23.1364,23.1602,23.057,23.0808,71954.0
2015-09-25 10:10:00,29.07,29.1,29.02,29.08,48370.0,23.0808,23.1046,23.0411,23.0887,48370.0
2015-09-25 10:20:00,29.09,29.12,29.04,29.06,64410.0,23.0967,23.1205,23.057,23.0729,64410.0
2015-09-25 10:30:00,29.06,29.12,29.02,29.11,61278.0,23.0729,23.1205,23.0411,23.1126,61278.0
2015-09-25 10:40:00,29.11,29.11,29.07,29.09,83732.0,23.1126,23.1126,23.0808,23.0967,83732.0
2015-09-25 10:50:00,29.08,29.13,29.08,29.12,61938.0,23.0887,23.1284,23.0887,23.1205,61938.0
2015-09-25 11:00:00,29.13,29.13,29.09,29.1,51938.0,23.1284,23.1284,23.0967,23.1046,51938.0
2015-09-25 11:10:00,29.1,29.14,29.09,29.09,42570.0,23.1046,23.1364,23.0967,23.0967,42570.0
2015-09-25 11:20:00,29.1,29.13,29.09,29.11,41350.0,23.1046,23.1284,23.0967,23.1126,41350.0
2015-09-25 11:30:00,29.11,29.12,29.09,29.09,73018.0,23.1126,23.1205,23.0967,23.0967,73018.0
2015-09-25 11:40:00,29.09,29.12,29.08,29.11,39222.0,23.0967,23.1205,23.0887,23.1126,39222.0
2015-09-25 11:50:00,29.1,29.11,29.09,29.09,65768.0,23.1046,23.1126,23.0967,23.0967,65768.0
2015-09-25 12:00:00,29.1,29.1,29.05,29.06,149442.0,23.1046,23.1046,23.0649,23.0729,149442.0
2015-09-25 12:10:00,29.06,29.07,29.0,29.0,59840.0,23.0729,23.0808,23.0252,23.0252,59840.0
2015-09-25 12:20:00,29.0,29.07,29.0,29.07,30840.0,23.0252,23.0808,23.0252,23.0808,30840.0
2015-09-25 12:30:00,29.07,29.07,29.05,29.06,98712.0,23.0808,23.0808,23.0649,23.0729,98712.0
2015-09-25 12:40:00,29.06,29.11,29.06,29.08,39654.0,23.0729,23.1126,23.0729,23.0887,39654.0
2015-09-25 12:50:00,29.08,29.13,29.07,29.1,36828.0,23.0887,23.1284,23.0808,23.1046,36828.0
2015-09-25 13:00:00,29.1,29.15,29.1,29.14,46170.0,23.1046,23.1443,23.1046,23.1364,46170.0
2015-09-25 13:10:00,29.14,29.16,29.13,29.13,70538.0,23.1364,23.1523,23.1284,23.1284,70538.0
2015-09-25 13:20:00,29.13,29.13,29.09,29.09,55530.0,23.1284,23.1284,23.0967,23.0967,55530.0
2015-09-25 13:30:00,29.1,29.1,29.07,29.09,106514.0,23.1046,23.1046,23.0808,23.0967,106514.0
2015-09-25 13:40:00,29.09,29.09,29.06,29.09,111314.0,23.0967,23.0967,23.0729,23.0967,111314.0
2015-09-25 13:50:00,29.08,29.11,29.07,29.1,76394.0,23.0887,23.1126,23.0808,23.1046,76394.0
2015-09-25 14:00:00,29.1,29.16,29.1,29.15,35954.0,23.1046,23.1523,23.1046,23.1443,35954.0
2015-09-25 14:10:00,29.15,29.15,29.06,29.06,49526.0,23.1443,23.1443,23.0729,23.0729,49526.0
2015-09-25 14:20:00,29.05,29.05,28.99,29.0,36644.0,23.0649,23.0649,23.0173,23.0252,36644.0
2015-09-25 14:30:00,29.0,29.0,28.95,28.96,72708.0,23.0252,23.0252,22.9855,22.9935,72708.0
2015-09-25 14:40:00,28.95,28.96,28.85,28.86,102826.0,22.9855,22.9935,22.9061,22.9141,102826.0
2015-09-25 14:50:00,28.86,28.92,28.85,28.92,77684.0,22.9141,22.9617,22.9061,22.9617,77684.0
2015-09-25 15:00:00,28.92,28.92,28.8,28.8,67152.0,22.9617,22.9617,22.8664,22.8664,67152.0
2015-09-25 15:10:00,28.81,28.87,28.79,28.86,72882.0,22.8744,22.922,22.8585,22.9141,72882.0
2015-09-25 15:20:00,28.85,28.92,28.84,28.89,81016.0,22.9061,22.9617,22.8982,22.9379,81016.0
2015-09-25 15:30:00,28.88,28.95,28.86,28.92,130116.0,22.9299,22.9855,22.9141,22.9617,130116.0
2015-09-25 15:40:00,28.92,28.98,28.9,28.95,152838.0,22.9617,23.0093,22.9458,22.9855,152838.0
2015-09-25 15:50:00,28.95,28.96,28.9,28.92,298716.0,22.9855,22.9935,22.9458,22.9617,298716.0
2015-09-28 09:30:00,28.68,28.78,28.63,28.68,95110.0,22.7712,22.8506,22.7315,22.7712,95110.0
2015-09-28 09:40:00,28.7,28.71,28.61,28.62,68816.0,22.787,22.795,22.7156,22.7235,68816.0
2015-09-28 09:50:00,28.63,28.7,28.61,28.66,51994.0,22.7315,22.787,22.7156,22.7553,51994.0
2015-09-28 10:00:00,28.65,28.69,28.61,28.61,85264.0,22.7473,22.7791,22.7156,22.7156,85264.0
2015-09-28 10:10:00,28.62,28.64,28.59,28.6,78848.0,22.7235,22.7394,22.6997,22.7076,78848.0
2015-09-28 10:20:00,28.6,28.67,28.57,28.66,76486.0,22.7076,22.7632,22.6838,22.7553,76486.0
2015-09-28 10:30:00,28.66,28.66,28.6,28.61,72294.0,22.7553,22.7553,22.7076,22.7156,72294.0
2015-09-28 10:40:00,28.61,28.67,28.58,28.63,97148.0,22.7156,22.7632,22.6918,22.7315,97148.0
2015-09-28 10:50:00,28.62,28.64,28.57,28.61,46790.0,22.7235,22.7394,22.6838,22.7156,46790.0
2015-09-28 11:00:00,28.61,28.68,28.61,28.65,57302.0,22.7156,22.7712,22.7156,22.7473,57302.0
2015-09-28 11:10:00,28.65,28.66,28.62,28.63,61516.0,22.7473,22.7553,22.7235,22.7315,61516.0
2015-09-28 11:20:00,28.63,28.66,28.56,28.58,53014.0,22.7315,22.7553,22.6759,22.6918,53014.0
2015-09-28 11:30:00,28.59,28.61,28.54,28.57,42214.0,22.6997,22.7156,22.66,22.6838,42214.0
2015-09-28 11:40:00,28.57,28.6,28.55,28.55,37916.0,22.6838,22.7076,22.6679,22.6679,37916.0
2015-09-28 11:50:00,28.55,28.59,28.53,28.55,33230.0,22.6679,22.6997,22.6521,22.6679,33230.0
2015-09-28 12:00:00,28.55,28.55,28.52,28.53,32606.0,22.6679,22.6679,22.6441,22.6521,32606.0
2015-09-28 12:10:00,28.54,28.56,28.5,28.51,43840.0,22.66,22.6759,22.6282,22.6362,43840.0
2015-09-28 12:20:00,28.5,28.54,28.48,28.51,40552.0,22.6282,22.66,22.6124,22.6362,40552.0
2015-09-28 12:30:00,28.5,28.52,28.47,28.5,41304.0,22.6282,22.6441,22.6044,22.6282,41304.0
2015-09-28 12:40:00,28.5,28.52,28.46,28.52,77694.0,22.6282,22.6441,22.5965,22.6441,77694.0
2015-09-28 12:50:00,28.52,28.54,28.49,28.5,65644.0,22.6441,22.66,22.6203,22.6282,65644.0
2015-09-28 13:00:00,28.5,28.58,28.5,28.56,74094.0,22.6282,22.6918,22.6282,22.6759,74094.0
2015-09-28 13:10:00,28.56,28.57,28.53,28.55,62682.0,22.6759,22.6838,22.6521,22.6679,62682.0
2015-09-28 13:20:00,28.55,28.57,28.53,28.55,91016.0,22.6679,22.6838,22.6521,22.6679,91016.0
2015-09-28 13:30:00,28.55,28.6,28.54,28.6,76956.0,22.6679,22.7076,22.66,22.7076,76956.0
2015-09-28 13:40:00,28.6,28.61,28.57,28.57,48862.0,22.7076,22.7156,22.6838,22.6838,48862.0
2015-09-28 13:50:00,28.57,28.58,28.53,28.55,48140.0,22.6838,22.6918,22.6521,22.6679,48140.0
2015-09-28 14:00:00,28.54,28.56,28.5,28.56,81664.0,22.66,22.6759,22.6282,22.6759,81664.0
2015-09-28 14:10:00,28.55,28.55,28.49,28.5,52346.0,22.6679,22.6679,22.6203,22.6282,52346.0
2015-09-28 14:20:00,28.5,28.5,28.47,28.5,52622.0,22.6282,22.6282,22.6044,22.6282,52622.0
2015-09-28 14:30:00,28.5,28.52,28.47,28.52,51836.0,22.6282,22.6441,22.6044,22.6441,51836.0
2015-09-28 14:40:00,28.52,28.55,28.5,28.5,56078.0,22.6441,22.6679,22.6282,22.6282,56078.0
2015-09-28 14:50:00,28.5,28.51,28.47,28.49,76628.0,22.6282,22.6362,22.6044,22.6203,76628.0
2015-09-28 15:00:00,28.48,28.48,28.43,28.43,45666.0,22.6124,22.6124,22.5727,22.5727,45666.0
2015-09-28 15:10:00,28.43,28.5,28.41,28.49,72700.0,22.5727,22.6282,22.5568,22.6203,72700.0
2015-09-28 15:20:00,28.5,28.5,28.44,28.46,68480.0,22.6282,22.6282,22.5806,22.5965,68480.0
2015-09-28 15:30:00,28.46,28.59,28.46,28.55,140756.0,22.5965,22.6997,22.5965,22.6679,140756.0
2015-09-28 15:40:00,28.55,28.61,28.54,28.61,138948.0,22.6679,22.7156,22.66,22.7156,138948.0
2015-09-28 15:50:00,28.61,28.64,28.5,28.51,373110.0,22.7156,22.7394,22.6282,22.6362,373110.0
2015-09-29 09:30:00,28.56,28.66,28.44,28.64,122352.0,22.6759,22.7553,22.5806,22.7394,122352.0
2015-09-29 09:40:00,28.61,28.61,28.5,28.51,86072.0,22.7156,22.7156,22.6282,22.6362,86072.0
2015-09-29 09:50:00,28.51,28.61,28.49,28.59,86968.0,22.6362,22.7156,22.6203,22.6997,86968.0
2015-09-29 10:00:00,28.6,28.64,28.53,28.53,78438.0,22.7076,22.7394,22.6521,22.6521,78438.0
2015-09-29 10:10:00,28.53,28.6,28.53,28.59,61100.0,22.6521,22.7076,22.6521,22.6997,61100.0
2015-09-29 10:20:00,28.59,28.7,28.59,28.7,77466.0,22.6997,22.787,22.6997,22.787,77466.0
2015-09-29 10:30:00,28.7,28.76,28.69,28.72,72660.0,22.787,22.8347,22.7791,22.8029,72660.0
2015-09-29 10:40:00,28.72,28.73,28.67,28.67,50976.0,22.8029,22.8109,22.7632,22.7632,50976.0
2015-09-29 10:50:00,28.66,28.73,28.65,28.73,44684.0,22.7553,22.8109,22.7473,22.8109,44684.0
2015-09-29 11:00:00,28.73,28.75,28.7,28.71,55842.0,22.8109,22.8267,22.787,22.795,55842.0
2015-09-29 11:10:00,28.7,28.71,28.66,28.66,55330.0,22.787,22.795,22.7553,22.7553,55330.0
2015-09-29 11:20:00,28.67,28.72,28.65,28.71,57062.0,22.7632,22.8029,22.7473,22.795,57062.0
2015-09-29 11:30:00,28.71,28.73,28.64,28.72,44050.0,22.795,22.8109,22.7394,22.8029,44050.0
2015-09-29 11:40:00,28.73,28.75,28.7,28.74,40720.0,22.8109,22.8267,22.787,22.8188,40720.0
2015-09-29 11:50:00,28.74,28.76,28.7,28.71,62804.0,22.8188,22.8347,22.787,22.795,62804.0
2015-09-29 12:00:00,28.7,28.71,28.65,28.68,55880.0,22.787,22.795,22.7473,22.7712,55880.0
2015-09-29 12:10:00,28.67,28.69,28.61,28.67,47030.0,22.7632,22.7791,22.7156,22.7632,47030.0
2015-09-29 12:20:00,28.65,28.72,28.65,28.7,50572.0,22.7473,22.8029,22.7473,22.787,50572.0
2015-09-29 12:30:00,28.7,28.72,28.66,28.67,30338.0,22.787,22.8029,22.7553,22.7632,30338.0
2015-09-29 12:40:00,28.66,28.68,28.61,28.67,35694.0,22.7553,22.7712,22.7156,22.7632,35694.0
2015-09-29 12:50:00,28.66,28.67,28.61,28.63,47444.0,22.7553,22.7632,22.7156,22.7315,47444.0
2015-09-29 13:00:00,28.64,28.72,28.64,28.72,64132.0,22.7394,22.8029,22.7394,22.8029,64132.0
2015-09-29 13:10:00,28.72,28.79,28.7,28.78,54906.0,22.8029,22.8585,22.787,22.8506,54906.0
2015-09-29 13:20:00,28.78,28.79,28.74,28.76,39038.0,22.8506,22.8585,22.8188,22.8347,39038.0
2015-09-29 13:30:00,28.77,28.78,28.75,28.76,38286.0,22.8426,22.8506,22.8267,22.8347,38286.0
2015-09-29 13:40:00,28.75,28.79,28.75,28.77,38208.0,22.8267,22.8585,22.8267,22.8426,38208.0
2015-09-29 13:50:00,28.76,28.8,28.75,28.79,56478.0,22.8347,22.8664,22.8267,22.8585,56478.0
2015-09-29 14:00:00,28.79,28.79,28.72,28.74,38416.0,22.8585,22.8585,22.8029,22.8188,38416.0
2015-09-29 14:10:00,28.74,28.75,28.71,28.75,40250.0,22.8188,22.8267,22.795,22.8267,40250.0
2015-09-29 14:20:00,28.76,28.84,28.75,28.82,64898.0,22.8347,22.8982,22.8267,22.8823,64898.0
2015-09-29 14:30:00,28.81,28.84,28.79,28.84,45682.0,22.8744,22.8982,22.8585,22.8982,45682.0
2015-09-29 14:40:00,28.84,28.84,28.77,28.77,45806.0,22.8982,22.8982,22.8426,22.8426,45806.0
2015-09-29 14:50:00,28.76,28.79,28.74,28.75,61980.0,22.8347,22.8585,22.8188,22.8267,61980.0
2015-09-29 15:00:00,28.74,28.77,28.71,28.74,79484.0,22.8188,22.8426,22.795,22.8188,79484.0
2015-09-29 15:10:00,28.74,28.79,28.74,28.76,67390.0,22.8188,22.8585,22.8188,22.8347,67390.0
2015-09-29 15:20:00,28.76,28.77,28.71,28.73,105016.0,22.8347,22.8426,22.795,22.8109,105016.0
2015-09-29 15:30:00,28.73,28.83,28.73,28.79,136118.0,22.8109,22.8902,22.8109,22.8585,136118.0
2015-09-29 15:40:00,28.79,28.86,28.75,28.86,133564.0,22.8585,22.9141,22.8267,22.9141,133564.0
2015-09-29 15:50:00,28.85,28.91,28.83,28.86,259544.0,22.9061,22.9538,22.8902,22.9141,259544.0
2015-09-30 09:30:00,29.15,29.35,29.15,29.28,171502.0,23.1443,23.3031,23.1443,23.2475,171502.0
2015-09-30 09:40:00,29.29,29.31,29.16,29.18,72758.0,23.2555,23.2714,23.1523,23.1681,72758.0
2015-09-30 09:50:00,29.18,29.18,29.14,29.14,38028.0,23.1681,23.1681,23.1364,23.1364,38028.0
2015-09-30 10:00:00,29.15,29.21,29.06,29.21,76952.0,23.1443,23.192,23.0729,23.192,76952.0
2015-09-30 10:10:00,29.19,29.23,29.18,29.21,63944.0,23.1761,23.2078,23.1681,23.192,63944.0
2015-09-30 10:20:00,29.2,29.25,29.2,29.25,66162.0,23.184,23.2237,23.184,23.2237,66162.0
2015-09-30 10:30:00,29.24,29.24,29.18,29.23,57324.0,23.2158,23.2158,23.1681,23.2078,57324.0
2015-09-30 10:40:00,29.23,29.25,29.21,29.23,29050.0,23.2078,23.2237,23.192,23.2078,29050.0
2015-09-30 10:50:00,29.23,29.24,29.15,29.17,48362.0,23.2078,23.2158,23.1443,23.1602,48362.0
2015-09-30 11:00:00,29.15,29.15,29.11,29.11,30140.0,23.1443,23.1443,23.1126,23.1126,30140.0
2015-09-30 11:10:00,29.11,29.17,29.11,29.14,30238.0,23.1126,23.1602,23.1126,23.1364,30238.0
2015-09-30 11:20:00,29.15,29.17,29.1,29.16,49404.0,23.1443,23.1602,23.1046,23.1523,49404.0
2015-09-30 11:30:00,29.17,29.17,29.08,29.09,50106.0,23.1602,23.1602,23.0887,23.0967,50106.0
2015-09-30 11:40:00,29.09,29.1,29.02,29.05,53298.0,23.0967,23.1046,23.0411,23.0649,53298.0
2015-09-30 11:50:00,29.05,29.07,29.04,29.07,46220.0,23.0649,23.0808,23.057,23.0808,46220.0
2015-09-30 12:00:00,29.08,29.08,28.97,28.99,75424.0,23.0887,23.0887,23.0014,23.0173,75424.0
2015-09-30 12:10:00,28.98,28.99,28.97,28.98,23110.0,23.0093,23.0173,23.0014,23.0093,23110.0
2015-09-30 12:20:00,28.98,29.02,28.97,29.02,29404.0,23.0093,23.0411,23.0014,23.0411,29404.0
2015-09-30 12:30:00,29.02,29.03,28.99,29.0,41026.0,23.0411,23.049,23.0173,23.0252,41026.0
2015-09-30 12:40:00,28.99,28.99,28.91,28.91,38694.0,23.0173,23.0173,22.9538,22.9538,38694.0
2015-09-30 12:50:00,28.92,28.93,28.91,28.93,27362.0,22.9617,22.9696,22.9538,22.9696,27362.0
2015-09-30 13:00:00,28.93,28.98,28.93,28.95,48158.0,22.9696,23.0093,22.9696,22.9855,48158.0
2015-09-30 13:10:00,28.95,29.03,28.95,29.02,31334.0,22.9855,23.049,22.9855,23.0411,31334.0
2015-09-30 13:20:00,29.02,29.02,28.98,29.0,32082.0,23.0411,23.0411,23.0093,23.0252,32082.0
2015-09-30 13:30:00,29.0,29.01,28.96,29.0,40638.0,23.0252,23.0332,22.9935,23.0252,40638.0
2015-09-30 13:40:00,28.99,29.08,28.99,29.05,34342.0,23.0173,23.0887,23.0173,23.0649,34342.0
2015-09-30 13:50:00,29.06,29.09,29.05,29.08,37166.0,23.0729,23.0967,23.0649,23.0887,37166.0
2015-09-30 14:00:00,29.08,29.09,29.06,29.07,34802.0,23.0887,23.0967,23.0729,23.0808,34802.0
2015-09-30 14:10:00,29.06,29.09,29.05,29.09,39118.0,23.0729,23.0967,23.0649,23.0967,39118.0
2015-09-30 14:20:00,29.09,29.1,29.07,29.1,40066.0,23.0967,23.1046,23.0808,23.1046,40066.0
2015-09-30 14:30:00,29.1,29.11,29.03,29.05,41904.0,23.1046,23.1126,23.049,23.0649,41904.0
2015-09-30 14:40:00,29.04,29.08,29.04,29.07,46670.0,23.057,23.0887,23.057,23.0808,46670.0
2015-09-30 14:50:00,29.06,29.1,29.05,29.09,49884.0,23.0729,23.1046,23.0649,23.0967,49884.0
2015-09-30 15:00:00,29.09,29.11,29.04,29.07,63530.0,23.0967,23.1126,23.057,23.0808,63530.0
2015-09-30 15:10:00,29.07,29.08,29.05,29.07,54156.0,23.0808,23.0887,23.0649,23.0808,54156.0
2015-09-30 15:20:00,29.07,29.11,29.05,29.08,78688.0,23.0808,23.1126,23.0649,23.0887,78688.0
2015-09-30 15:30:00,29.08,29.11,29.05,29.07,205916.0,23.0887,23.1126,23.0649,23.0808,205916.0
2015-09-30 15:40:00,29.06,29.07,29.02,29.03,364424.0,23.0729,23.0808,23.0411,23.049,364424.0
2015-09-30 15:50:00,29.04,29.09,29.03,29.06,499802.0,23.057,23.0967,23.049,23.0729,499802.0
2015-10-01 09:30:00,29.07,29.24,29.03,29.1,121416.0,23.0808,23.2158,23.049,23.1046,121416.0
2015-10-01 09:40:00,29.12,29.16,29.09,29.11,39834.0,23.1205,23.1523,23.0967,23.1126,39834.0
2015-10-01 09:50:00,29.12,29.16,29.01,29.01,64810.0,23.1205,23.1523,23.0332,23.0332,64810.0
2015-10-01 10:00:00,29.0,29.05,28.93,29.04,74984.0,23.0252,23.0649,22.9696,23.057,74984.0
2015-10-01 10:10:00,29.04,29.13,29.02,29.11,64124.0,23.057,23.1284,23.0411,23.1126,64124.0
2015-10-01 10:20:00,29.11,29.18,29.11,29.16,52216.0,23.1126,23.1681,23.1126,23.1523,52216.0
2015-10-01 10:30:00,29.17,29.18,29.1,29.13,53070.0,23.1602,23.1681,23.1046,23.1284,53070.0
2015-10-01 10:40:00,29.13,29.15,29.08,29.11,86402.0,23.1284,23.1443,23.0887,23.1126,86402.0
2015-10-01 10:50:00,29.11,29.11,29.03,29.05,86656.0,23.1126,23.1126,23.049,23.0649,86656.0
2015-10-01 11:00:00,29.05,29.07,29.01,29.05,68310.0,23.0649,23.0808,23.0332,23.0649,68310.0
2015-10-01 11:10:00,29.05,29.09,28.98,28.99,69782.0,23.0649,23.0967,23.0093,23.0173,69782.0
2015-10-01 11:20:00,28.99,29.02,28.97,28.97,48950.0,23.0173,23.0411,23.0014,23.0014,48950.0
2015-10-01 11:30:00,28.97,29.01,28.95,28.99,52666.0,23.0014,23.0332,22.9855,23.0173,52666.0
2015-10-01 11:40:00,28.98,28.99,28.9,28.95,43312.0,23.0093,23.0173,22.9458,22.9855,43312.0
2015-10-01 11:50:00,28.95,28.96,28.83,28.87,53880.0,22.9855,22.9935,22.8902,22.922,53880.0
2015-10-01 12:00:00,28.86,28.86,28.77,28.78,43878.0,22.9141,22.9141,22.8426,22.8506,43878.0
2015-10-01 12:10:00,28.79,28.82,28.78,28.82,40266.0,22.8585,22.8823,22.8506,22.8823,40266.0
2015-10-01 12:20:00,28.82,28.83,28.77,28.82,57544.0,22.8823,22.8902,22.8426,22.8823,57544.0
2015-10-01 12:30:00,28.81,28.86,28.81,28.84,37880.0,22.8744,22.9141,22.8744,22.8982,37880.0
2015-10-01 12:40:00,28.84,28.84,28.79,28.79,59624.0,22.8982,22.8982,22.8585,22.8585,59624.0
2015-10-01 12:50:00,28.8,28.85,28.79,28.84,29340.0,22.8664,22.9061,22.8585,22.8982,29340.0
2015-10-01 13:00:00,28.84,28.84,28.79,28.82,50868.0,22.8982,22.8982,22.8585,22.8823,50868.0
2015-10-01 13:10:00,28.82,28.84,28.78,28.82,49114.0,22.8823,22.8982,22.8506,22.8823,49114.0
2015-10-01 13:20:00,28.82,28.84,28.76,28.78,60074.0,22.8823,22.8982,22.8347,22.8506,60074.0
2015-10-01 13:30:00,28.78,28.88,28.78,28.87,56364.0,22.8506,22.9299,22.8506,22.922,56364.0
2015-10-01 13:40:00,28.88,28.9,28.84,28.9,55424.0,22.9299,22.9458,22.8982,22.9458,55424.0
2015-10-01 13:50:00,28.9,28.94,28.89,28.92,57562.0,22.9458,22.9776,22.9379,22.9617,57562.0
2015-10-01 14:00:00,28.92,28.97,28.89,28.97,94912.0,22.9617,23.0014,22.9379,23.0014,94912.0
2015-10-01 14:10:00,28.97,29.0,28.97,28.99,68624.0,23.0014,23.0252,23.0014,23.0173,68624.0
2015-10-01 14:20:00,28.99,28.99,28.93,28.97,41940.0,23.0173,23.0173,22.9696,23.0014,41940.0
2015-10-01 14:30:00,28.97,29.0,28.96,28.98,83750.0,23.0014,23.0252,22.9935,23.0093,83750.0
2015-10-01 14:40:00,28.98,29.0,28.93,28.94,49692.0,23.0093,23.0252,22.9696,22.9776,49692.0
2015-10-01 14:50:00,28.94,29.04,28.93,29.02,73774.0,22.9776,23.057,22.9696,23.0411,73774.0
2015-10-01 15:00:00,29.03,29.05,29.0,29.0,83428.0,23.049,23.0649,23.0252,23.0252,83428.0
2015-10-01 15:10:00,29.0,29.06,29.0,29.03,82394.0,23.0252,23.0729,23.0252,23.049,82394.0
2015-10-01 15:20:00,29.03,29.04,28.94,28.95,149264.0,23.049,23.057,22.9776,22.9855,149264.0
2015-10-01 15:30:00,28.94,28.95,28.86,28.87,172476.0,22.9776,22.9855,22.9141,22.922,172476.0
2015-10-01 15:40:00,28.87,28.95,28.86,28.95,215800.0,22.922,22.9855,22.9141,22.9855,215800.0
2015-10-01 15:50:00,28.95,29.0,28.93,28.98,463668.0,22.9855,23.0252,22.9696,23.0093,463668.0
2015-10-02 09:30:00,28.45,28.54,28.4,28.52,192014.0,22.5885,22.66,22.5488,22.6441,192014.0
2015-10-02 09:40:00,28.53,28.6,28.49,28.5,135154.0,22.6521,22.7076,22.6203,22.6282,135154.0
2015-10-02 09:50:00,28.5,28.58,28.41,28.58,117366.0,22.6282,22.6918,22.5568,22.6918,117366.0
2015-10-02 10:00:00,28.57,28.57,28.39,28.43,96106.0,22.6838,22.6838,22.5409,22.5727,96106.0
2015-10-02 10:10:00,28.44,28.56,28.43,28.48,112154.0,22.5806,22.6759,22.5727,22.6124,112154.0
2015-10-02 10:20:00,28.49,28.52,28.45,28.45,76480.0,22.6203,22.6441,22.5885,22.5885,76480.0
2015-10-02 10:30:00,28.45,28.54,28.43,28.54,92372.0,22.5885,22.66,22.5727,22.66,92372.0
2015-10-02 10:40:00,28.53,28.61,28.53,28.61,58032.0,22.6521,22.7156,22.6521,22.7156,58032.0
2015-10-02 10:50:00,28.61,28.66,28.57,28.66,54886.0,22.7156,22.7553,22.6838,22.7553,54886.0
2015-10-02 11:00:00,28.66,28.68,28.61,28.66,88598.0,22.7553,22.7712,22.7156,22.7553,88598.0
2015-10-02 11:10:00,28.67,28.67,28.58,28.6,64854.0,22.7632,22.7632,22.6918,22.7076,64854.0
2015-10-02 11:20:00,28.6,28.65,28.58,28.64,49556.0,22.7076,22.7473,22.6918,22.7394,49556.0
2015-10-02 11:30:00,28.64,28.72,28.63,28.64,39294.0,22.7394,22.8029,22.7315,22.7394,39294.0
2015-10-02 11:40:00,28.65,28.68,28.62,28.66,39550.0,22.7473,22.7712,22.7235,22.7553,39550.0
2015-10-02 11:50:00,28.66,28.72,28.64,28.71,44706.0,22.7553,22.8029,22.7394,22.795,44706.0
2015-10-02 12:00:00,28.7,28.75,28.68,28.74,66482.0,22.787,22.8267,22.7712,22.8188,66482.0
2015-10-02 12:10:00,28.75,28.82,28.75,28.82,73040.0,22.8267,22.8823,22.8267,22.8823,73040.0
2015-10-02 12:20:00,28.81,28.84,28.79,28.83,55468.0,22.8744,22.8982,22.8585,22.8902,55468.0
2015-10-02 12:30:00,28.83,28.88,28.82,28.83,149004.0,22.8902,22.9299,22.8823,22.8902,149004.0
2015-10-02 12:40:00,28.83,28.91,28.81,28.91,74070.0,22.8902,22.9538,22.8744,22.9538,74070.0
2015-10-02 12:50:00,28.9,28.97,28.88,28.95,71154.0,22.9458,23.0014,22.9299,22.9855,71154.0
2015-10-02 13:00:00,28.96,29.02,28.95,29.02,82990.0,22.9935,23.0411,22.9855,23.0411,82990.0
2015-10-02 13:10:00,29.02,29.07,29.0,29.0,102144.0,23.0411,23.0808,23.0252,23.0252,102144.0
2015-10-02 13:20:00,29.0,29.02,28.97,28.98,46466.0,23.0252,23.0411,23.0014,23.0093,46466.0
2015-10-02 13:30:00,28.99,29.0,28.92,28.92,50610.0,23.0173,23.0252,22.9617,22.9617,50610.0
2015-10-02 13:40:00,28.93,29.0,28.91,28.99,45664.0,22.9696,23.0252,22.9538,23.0173,45664.0
2015-10-02 13:50:00,28.99,29.03,28.99,29.01,177142.0,23.0173,23.049,23.0173,23.0332,177142.0
2015-10-02 14:00:00,29.0,29.06,29.0,29.06,70916.0,23.0252,23.0729,23.0252,23.0729,70916.0
2015-10-02 14:10:00,29.07,29.07,29.01,29.05,152962.0,23.0808,23.0808,23.0332,23.0649,152962.0
2015-10-02 14:20:00,29.05,29.1,29.0,29.08,219108.0,23.0649,23.1046,23.0252,23.0887,219108.0
2015-10-02 14:30:00,29.08,29.08,29.05,29.08,91742.0,23.0887,23.0887,23.0649,23.0887,91742.0
2015-10-02 14:40:00,29.08,29.09,29.03,29.03,57196.0,23.0887,23.0967,23.049,23.049,57196.0
2015-10-02 14:50:00,29.03,29.05,29.0,29.0,54992.0,23.049,23.0649,23.0252,23.0252,54992.0
2015-10-02 15:00:00,29.0,29.05,28.99,29.05,70846.0,23.0252,23.0649,23.0173,23.0649,70846.0
2015-10-02 15:10:00,29.05,29.11,29.03,29.11,121052.0,23.0649,23.1126,23.049,23.1126,121052.0
2015-10-02 15:20:00,29.11,29.15,29.1,29.15,106366.0,23.1126,23.1443,23.1046,23.1443,106366.0
2015-10-02 15:30:00,29.15,29.18,29.11,29.14,157902.0,23.1443,23.1681,23.1126,23.1364,157902.0
2015-10-02 15:40:00,29.14,29.2,29.13,29.2,136524.0,23.1364,23.184,23.1284,23.184,136524.0
2015-10-02 15:50:00,29.2,29.24,29.17,29.23,410476.0,23.184,23.2158,23.1602,23.2078,410476.0
2015-10-05 09:30:00,29.4,29.57,29.3,29.55,103622.0,23.3428,23.4778,23.2634,23.4619,103622.0
2015-10-05 09:40:00,29.55,29.66,29.55,29.66,98626.0,23.4619,23.5492,23.4619,23.5492,98626.0
2015-10-05 09:50:00,29.66,29.7,29.66,29.68,31000.0,23.5492,23.581,23.5492,23.5651,31000.0
2015-10-05 10:00:00,29.69,29.71,29.61,29.69,72156.0,23.5731,23.5889,23.5095,23.5731,72156.0
2015-10-05 10:10:00,29.68,29.75,29.68,29.72,49884.0,23.5651,23.6207,23.5651,23.5969,49884.0
2015-10-05 10:20:00,29.73,29.76,29.7,29.71,55944.0,23.6048,23.6286,23.581,23.5889,55944.0
2015-10-05 10:30:00,29.71,29.71,29.65,29.67,52166.0,23.5889,23.5889,23.5413,23.5572,52166.0
2015-10-05 10:40:00,29.67,29.67,29.58,29.61,41314.0,23.5572,23.5572,23.4857,23.5095,41314.0
2015-10-05 10:50:00,29.61,29.63,29.58,29.6,48766.0,23.5095,23.5254,23.4857,23.5016,48766.0
2015-10-05 11:00:00,29.6,29.67,29.6,29.66,45770.0,23.5016,23.5572,23.5016,23.5492,45770.0
2015-10-05 11:10:00,29.66,29.7,29.66,29.67,34870.0,23.5492,23.581,23.5492,23.5572,34870.0
2015-10-05 11:20:00,29.67,29.73,29.67,29.71,53822.0,23.5572,23.6048,23.5572,23.5889,53822.0
2015-10-05 11:30:00,29.71,29.72,29.67,29.67,49388.0,23.5889,23.5969,23.5572,23.5572,49388.0
2015-10-05 11:40:00,29.67,29.68,29.63,29.67,72388.0,23.5572,23.5651,23.5254,23.5572,72388.0
2015-10-05 11:50:00,29.67,29.73,29.67,29.73,68118.0,23.5572,23.6048,23.5572,23.6048,68118.0
2015-10-05 12:00:00,29.72,29.75,29.71,29.73,36970.0,23.5969,23.6207,23.5889,23.6048,36970.0
2015-10-05 12:10:00,29.73,29.76,29.71,29.73,51504.0,23.6048,23.6286,23.5889,23.6048,51504.0
2015-10-05 12:20:00,29.73,29.73,29.69,29.71,39048.0,23.6048,23.6048,23.5731,23.5889,39048.0
2015-10-05 12:30:00,29.71,29.72,29.68,29.68,71774.0,23.5889,23.5969,23.5651,23.5651,71774.0
2015-10-05 12:40:00,29.69,29.73,29.68,29.73,39874.0,23.5731,23.6048,23.5651,23.6048,39874.0
2015-10-05 12:50:00,29.73,29.73,29.7,29.71,32508.0,23.6048,23.6048,23.581,23.5889,32508.0
2015-10-05 13:00:00,29.71,29.77,29.7,29.75,40520.0,23.5889,23.6366,23.581,23.6207,40520.0
2015-10-05 13:10:00,29.75,29.79,29.74,29.79,39144.0,23.6207,23.6525,23.6128,23.6525,39144.0
2015-10-05 13:20:00,29.79,29.81,29.78,29.8,50196.0,23.6525,23.6683,23.6445,23.6604,50196.0
2015-10-05 13:30:00,29.8,29.8,29.75,29.78,39580.0,23.6604,23.6604,23.6207,23.6445,39580.0
2015-10-05 13:40:00,29.77,29.8,29.75,29.8,37330.0,23.6366,23.6604,23.6207,23.6604,37330.0
2015-10-05 13:50:00,29.79,29.8,29.75,29.75,62656.0,23.6525,23.6604,23.6207,23.6207,62656.0
2015-10-05 14:00:00,29.75,29.76,29.72,29.74,68812.0,23.6207,23.6286,23.5969,23.6128,68812.0
2015-10-05 14:10:00,29.74,29.75,29.71,29.73,61080.0,23.6128,23.6207,23.5889,23.6048,61080.0
2015-10-05 14:20:00,29.74,29.77,29.73,29.76,75062.0,23.6128,23.6366,23.6048,23.6286,75062.0
2015-10-05 14:30:00,29.77,29.8,29.75,29.75,69192.0,23.6366,23.6604,23.6207,23.6207,69192.0
2015-10-05 14:40:00,29.75,29.78,29.73,29.73,66136.0,23.6207,23.6445,23.6048,23.6048,66136.0
2015-10-05 14:50:00,29.73,29.75,29.72,29.74,63972.0,23.6048,23.6207,23.5969,23.6128,63972.0
2015-10-05 15:00:00,29.74,29.75,29.73,29.74,95616.0,23.6128,23.6207,23.6048,23.6128,95616.0
2015-10-05 15:10:00,29.74,29.74,29.65,29.65,129836.0,23.6128,23.6128,23.5413,23.5413,129836.0
2015-10-05 15:20:00,29.65,29.67,29.64,29.65,126608.0,23.5413,23.5572,23.5334,23.5413,126608.0
2015-10-05 15:30:00,29.64,29.71,29.64,29.65,126318.0,23.5334,23.5889,23.5334,23.5413,126318.0
2015-10-05 15:40:00,29.64,29.67,29.63,29.65,212634.0,23.5334,23.5572,23.5254,23.5413,212634.0
2015-10-05 15:50:00,29.66,29.67,29.65,29.66,229980.0,23.5492,23.5572,23.5413,23.5492,229980.0
2015-10-06 09:30:00,29.61,29.67,29.53,29.67,93160.0,23.5095,23.5572,23.446,23.5572,93160.0
2015-10-06 09:40:00,29.67,29.74,29.65,29.72,94468.0,23.5572,23.6128,23.5413,23.5969,94468.0
2015-10-06 09:50:00,29.72,29.82,29.7,29.79,86452.0,23.5969,23.6763,23.581,23.6525,86452.0
2015-10-06 10:00:00,29.8,29.8,29.72,29.75,57180.0,23.6604,23.6604,23.5969,23.6207,57180.0
2015-10-06 10:10:00,29.75,29.78,29.66,29.66,66222.0,23.6207,23.6445,23.5492,23.5492,66222.0
2015-10-06 10:20:00,29.67,29.7,29.65,29.65,52414.0,23.5572,23.581,23.5413,23.5413,52414.0
2015-10-06 10:30:00,29.66,29.68,29.63,29.66,52848.0,23.5492,23.5651,23.5254,23.5492,52848.0
2015-10-06 10:40:00,29.66,29.73,29.66,29.68,38536.0,23.5492,23.6048,23.5492,23.5651,38536.0
2015-10-06 10:50:00,29.68,29.68,29.66,29.67,35628.0,23.5651,23.5651,23.5492,23.5572,35628.0
2015-10-06 11:00:00,29.68,29.73,29.68,29.73,58414.0,23.5651,23.6048,23.5651,23.6048,58414.0
2015-10-06 11:10:00,29.72,29.8,29.72,29.78,49612.0,23.5969,23.6604,23.5969,23.6445,49612.0
2015-10-06 11:20:00,29.79,29.81,29.77,29.79,44784.0,23.6525,23.6683,23.6366,23.6525,44784.0
2015-10-06 11:30:00,29.79,29.8,29.71,29.72,55892.0,23.6525,23.6604,23.5889,23.5969,55892.0
2015-10-06 11:40:00,29.72,29.75,29.7,29.73,41210.0,23.5969,23.6207,23.581,23.6048,41210.0
2015-10-06 11:50:00,29.73,29.75,29.68,29.7,58988.0,23.6048,23.6207,23.5651,23.581,58988.0
2015-10-06 12:00:00,29.7,29.73,29.67,29.67,53764.0,23.581,23.6048,23.5572,23.5572,53764.0
2015-10-06 12:10:00,29.67,29.68,29.65,29.67,40388.0,23.5572,23.5651,23.5413,23.5572,40388.0
2015-10-06 12:20:00,29.67,29.72,29.65,29.65,68162.0,23.5572,23.5969,23.5413,23.5413,68162.0
2015-10-06 12:30:00,29.65,29.66,29.61,29.64,82206.0,23.5413,23.5492,23.5095,23.5334,82206.0
2015-10-06 12:40:00,29.64,29.7,29.64,29.68,66304.0,23.5334,23.581,23.5334,23.5651,66304.0
2015-10-06 12:50:00,29.69,29.71,29.69,29.71,58114.0,23.5731,23.5889,23.5731,23.5889,58114.0
2015-10-06 13:00:00,29.71,29.74,29.7,29.72,36766.0,23.5889,23.6128,23.581,23.5969,36766.0
2015-10-06 13:10:00,29.72,29.75,29.72,29.74,50292.0,23.5969,23.6207,23.5969,23.6128,50292.0
2015-10-06 13:20:00,29.74,29.75,29.73,29.73,64868.0,23.6128,23.6207,23.6048,23.6048,64868.0
2015-10-06 13:30:00,29.73,29.73,29.71,29.72,32746.0,23.6048,23.6048,23.5889,23.5969,32746.0
2015-10-06 13:40:00,29.73,29.73,29.7,29.73,54758.0,23.6048,23.6048,23.581,23.6048,54758.0
2015-10-06 13:50:00,29.73,29.75,29.71,29.73,51568.0,23.6048,23.6207,23.5889,23.6048,51568.0
2015-10-06 14:00:00,29.73,29.74,29.71,29.73,49666.0,23.6048,23.6128,23.5889,23.6048,49666.0
2015-10-06 14:10:00,29.72,29.79,29.72,29.77,63146.0,23.5969,23.6525,23.5969,23.6366,63146.0
2015-10-06 14:20:00,29.77,29.78,29.74,29.77,59208.0,23.6366,23.6445,23.6128,23.6366,59208.0
2015-10-06 14:30:00,29.77,29.79,29.74,29.78,61470.0,23.6366,23.6525,23.6128,23.6445,61470.0
2015-10-06 14:40:00,29.78,29.79,29.75,29.78,65074.0,23.6445,23.6525,23.6207,23.6445,65074.0
2015-10-06 14:50:00,29.78,29.78,29.71,29.75,61258.0,23.6445,23.6445,23.5889,23.6207,61258.0
2015-10-06 15:00:00,29.74,29.79,29.73,29.78,75938.0,23.6128,23.6525,23.6048,23.6445,75938.0
2015-10-06 15:10:00,29.78,29.79,29.74,29.77,81448.0,23.6445,23.6525,23.6128,23.6366,81448.0
2015-10-06 15:20:00,29.77,29.81,29.75,29.79,83692.0,23.6366,23.6683,23.6207,23.6525,83692.0
2015-10-06 15:30:00,29.8,29.82,29.77,29.77,122022.0,23.6604,23.6763,23.6366,23.6366,122022.0
2015-10-06 15:40:00,29.77,29.78,29.74,29.75,184788.0,23.6366,23.6445,23.6128,23.6207,184788.0
2015-10-06 15:50:00,29.75,29.76,29.7,29.73,386310.0,23.6207,23.6286,23.581,23.6048,386310.0
2015-10-07 09:30:00,29.92,30.16,29.41,30.13,310092.0,23.7557,23.9462,23.3508,23.9224,310092.0
2015-10-07 09:40:00,30.13,30.15,30.07,30.09,85240.0,23.9224,23.9383,23.8748,23.8907,85240.0
2015-10-07 09:50:00,30.08,30.09,30.04,30.09,70342.0,23.8827,23.8907,23.851,23.8907,70342.0
2015-10-07 10:00:00,30.08,30.11,30.06,30.11,101122.0,23.8827,23.9065,23.8668,23.9065,101122.0
2015-10-07 10:10:00,30.11,30.2,30.11,30.18,55284.0,23.9065,23.978,23.9065,23.9621,55284.0
2015-10-07 10:20:00,30.18,30.2,30.14,30.19,37808.0,23.9621,23.978,23.9304,23.9701,37808.0
2015-10-07 10:30:00,30.18,30.18,30.08,30.09,44524.0,23.9621,23.9621,23.8827,23.8907,44524.0
2015-10-07 10:40:00,30.08,30.08,30.0,30.02,65910.0,23.8827,23.8827,23.8192,23.8351,65910.0
2015-10-07 10:50:00,30.02,30.07,29.99,30.03,64876.0,23.8351,23.8748,23.8113,23.843,64876.0
2015-10-07 11:00:00,30.03,30.03,29.88,29.9,70444.0,23.843,23.843,23.7239,23.7398,70444.0
2015-10-07 11:10:00,29.9,29.9,29.77,29.79,78470.0,23.7398,23.7398,23.6366,23.6525,78470.0
2015-10-07 11:20:00,29.79,29.8,29.75,29.8,139542.0,23.6525,23.6604,23.6207,23.6604,139542.0
2015-10-07 11:30:00,29.8,29.93,29.78,29.93,59320.0,23.6604,23.7636,23.6445,23.7636,59320.0
2015-10-07 11:40:00,29.92,29.92,29.86,29.88,44530.0,23.7557,23.7557,23.708,23.7239,44530.0
2015-10-07 11:50:00,29.88,29.98,29.88,29.96,35698.0,23.7239,23.8033,23.7239,23.7874,35698.0
2015-10-07 12:00:00,29.96,29.98,29.96,29.96,41626.0,23.7874,23.8033,23.7874,23.7874,41626.0
2015-10-07 12:10:00,29.96,30.0,29.96,30.0,37210.0,23.7874,23.8192,23.7874,23.8192,37210.0
2015-10-07 12:20:00,30.0,30.0,29.88,29.89,48260.0,23.8192,23.8192,23.7239,23.7319,48260.0
2015-10-07 12:30:00,29.89,29.94,29.89,29.94,29116.0,23.7319,23.7716,23.7319,23.7716,29116.0
2015-10-07 12:40:00,29.94,30.0,29.9,29.98,46142.0,23.7716,23.8192,23.7398,23.8033,46142.0
2015-10-07 12:50:00,29.99,30.0,29.96,29.97,31422.0,23.8113,23.8192,23.7874,23.7954,31422.0
2015-10-07 13:00:00,29.97,30.03,29.96,30.03,41418.0,23.7954,23.843,23.7874,23.843,41418.0
2015-10-07 13:10:00,30.03,30.07,30.03,30.05,29398.0,23.843,23.8748,23.843,23.8589,29398.0
2015-10-07 13:20:00,30.05,30.09,30.05,30.05,36680.0,23.8589,23.8907,23.8589,23.8589,36680.0
2015-10-07 13:30:00,30.06,30.12,30.06,30.11,38406.0,23.8668,23.9145,23.8668,23.9065,38406.0
2015-10-07 13:40:00,30.11,30.16,30.11,30.13,46186.0,23.9065,23.9462,23.9065,23.9224,46186.0
2015-10-07 13:50:00,30.13,30.15,30.09,30.1,49260.0,23.9224,23.9383,23.8907,23.8986,49260.0
2015-10-07 14:00:00,30.1,30.17,30.09,30.13,49090.0,23.8986,23.9542,23.8907,23.9224,49090.0
2015-10-07 14:10:00,30.11,30.14,30.07,30.1,46868.0,23.9065,23.9304,23.8748,23.8986,46868.0
2015-10-07 14:20:00,30.1,30.11,30.06,30.11,56440.0,23.8986,23.9065,23.8668,23.9065,56440.0
2015-10-07 14:30:00,30.11,30.14,30.04,30.07,67892.0,23.9065,23.9304,23.851,23.8748,67892.0
2015-10-07 14:40:00,30.07,30.11,30.06,30.09,160428.0,23.8748,23.9065,23.8668,23.8907,160428.0
2015-10-07 14:50:00,30.09,30.14,30.07,30.11,103932.0,23.8907,23.9304,23.8748,23.9065,103932.0
2015-10-07 15:00:00,30.11,30.12,30.06,30.06,78998.0,23.9065,23.9145,23.8668,23.8668,78998.0
2015-10-07 15:10:00,30.06,30.17,30.06,30.14,89832.0,23.8668,23.9542,23.8668,23.9304,89832.0
2015-10-07 15:20:00,30.14,30.14,30.08,30.09,91986.0,23.9304,23.9304,23.8827,23.8907,91986.0
2015-10-07 15:30:00,30.1,30.14,30.09,30.14,117702.0,23.8986,23.9304,23.8907,23.9304,117702.0
2015-10-07 15:40:00,30.13,30.16,30.08,30.08,146768.0,23.9224,23.9462,23.8827,23.8827,146768.0
2015-10-07 15:50:00,30.08,30.16,30.08,30.16,268392.0,23.8827,23.9462,23.8827,23.9462,268392.0
2015-10-08 09:30:00,30.09,30.23,29.97,30.2,88438.0,23.8907,24.0018,23.7954,23.978,88438.0
2015-10-08 09:40:00,30.18,30.2,30.15,30.18,45736.0,23.9621,23.978,23.9383,23.9621,45736.0
2015-10-08 09:50:00,30.18,30.25,30.18,30.22,70054.0,23.9621,24.0177,23.9621,23.9939,70054.0
2015-10-08 10:00:00,30.22,30.28,30.22,30.25,42364.0,23.9939,24.0415,23.9939,24.0177,42364.0
2015-10-08 10:10:00,30.25,30.25,30.2,30.21,68070.0,24.0177,24.0177,23.978,23.9859,68070.0
2015-10-08 10:20:00,30.2,30.2,30.14,30.14,41776.0,23.978,23.978,23.9304,23.9304,41776.0
2015-10-08 10:30:00,30.15,30.19,30.15,30.18,69200.0,23.9383,23.9701,23.9383,23.9621,69200.0
2015-10-08 10:40:00,30.2,30.22,30.18,30.2,39470.0,23.978,23.9939,23.9621,23.978,39470.0
2015-10-08 10:50:00,30.21,30.24,30.2,30.23,36712.0,23.9859,24.0098,23.978,24.0018,36712.0
2015-10-08 11:00:00,30.22,30.25,30.17,30.2,77712.0,23.9939,24.0177,23.9542,23.978,77712.0
2015-10-08 11:10:00,30.2,30.22,30.17,30.18,61604.0,23.978,23.9939,23.9542,23.9621,61604.0
2015-10-08 11:20:00,30.18,30.25,30.18,30.23,77920.0,23.9621,24.0177,23.9621,24.0018,77920.0
2015-10-08 11:30:00,30.23,30.24,30.21,30.22,94734.0,24.0018,24.0098,23.9859,23.9939,94734.0
2015-10-08 11:40:00,30.22,30.25,30.21,30.23,53252.0,23.9939,24.0177,23.9859,24.0018,53252.0
2015-10-08 11:50:00,30.23,30.31,30.22,30.3,136190.0,24.0018,24.0653,23.9939,24.0574,136190.0
2015-10-08 12:00:00,30.31,30.33,30.29,30.3,49520.0,24.0653,24.0812,24.0495,24.0574,49520.0
2015-10-08 12:10:00,30.29,30.35,30.29,30.33,42090.0,24.0495,24.0971,24.0495,24.0812,42090.0
2015-10-08 12:20:00,30.34,30.38,30.32,30.33,98314.0,24.0891,24.1209,24.0733,24.0812,98314.0
2015-10-08 12:30:00,30.33,30.39,30.32,30.37,29808.0,24.0812,24.1288,24.0733,24.113,29808.0
2015-10-08 12:40:00,30.38,30.4,30.3,30.31,58766.0,24.1209,24.1368,24.0574,24.0653,58766.0
2015-10-08 12:50:00,30.3,30.38,30.3,30.36,42328.0,24.0574,24.1209,24.0574,24.105,42328.0
2015-10-08 13:00:00,30.36,30.38,30.34,30.35,26980.0,24.105,24.1209,24.0891,24.0971,26980.0
2015-10-08 13:10:00,30.35,30.36,30.32,30.33,26000.0,24.0971,24.105,24.0733,24.0812,26000.0
2015-10-08 13:20:00,30.34,30.34,30.31,30.31,33502.0,24.0891,24.0891,24.0653,24.0653,33502.0
2015-10-08 13:30:00,30.31,30.33,30.3,30.31,43008.0,24.0653,24.0812,24.0574,24.0653,43008.0
2015-10-08 13:40:00,30.31,30.34,30.3,30.31,31252.0,24.0653,24.0891,24.0574,24.0653,31252.0
2015-10-08 13:50:00,30.31,30.35,30.29,30.34,28028.0,24.0653,24.0971,24.0495,24.0891,28028.0
2015-10-08 14:00:00,30.34,30.42,30.24,30.28,100486.0,24.0891,24.1527,24.0098,24.0415,100486.0
2015-10-08 14:10:00,30.28,30.34,30.25,30.26,64442.0,24.0415,24.0891,24.0177,24.0256,64442.0
2015-10-08 14:20:00,30.27,30.31,30.23,30.3,42414.0,24.0336,24.0653,24.0018,24.0574,42414.0
2015-10-08 14:30:00,30.29,30.39,30.29,30.38,49054.0,24.0495,24.1288,24.0495,24.1209,49054.0
2015-10-08 14:40:00,30.39,30.42,30.38,30.41,40768.0,24.1288,24.1527,24.1209,24.1447,40768.0
2015-10-08 14:50:00,30.41,30.47,30.4,30.45,53490.0,24.1447,24.1924,24.1368,24.1765,53490.0
2015-10-08 15:00:00,30.45,30.49,30.45,30.49,73216.0,24.1765,24.2082,24.1765,24.2082,73216.0
2015-10-08 15:10:00,30.48,30.5,30.47,30.48,93972.0,24.2003,24.2162,24.1924,24.2003,93972.0
2015-10-08 15:20:00,30.48,30.5,30.43,30.45,90362.0,24.2003,24.2162,24.1606,24.1765,90362.0
2015-10-08 15:30:00,30.46,30.47,30.39,30.39,133718.0,24.1844,24.1924,24.1288,24.1288,133718.0
2015-10-08 15:40:00,30.39,30.42,30.38,30.4,190192.0,24.1288,24.1527,24.1209,24.1368,190192.0
2015-10-08 15:50:00,30.4,30.42,30.38,30.41,342978.0,24.1368,24.1527,24.1209,24.1447,342978.0
2015-10-09 09:30:00,30.43,30.66,30.32,30.64,97446.0,24.1606,24.3432,24.0733,24.3273,97446.0
2015-10-09 09:40:00,30.64,30.65,30.57,30.59,56780.0,24.3273,24.3353,24.2718,24.2876,56780.0
2015-10-09 09:50:00,30.6,30.62,30.54,30.62,47832.0,24.2956,24.3115,24.2479,24.3115,47832.0
2015-10-09 10:00:00,30.61,30.61,30.49,30.49,54604.0,24.3035,24.3035,24.2082,24.2082,54604.0
2015-10-09 10:10:00,30.49,30.49,30.39,30.45,88686.0,24.2082,24.2082,24.1288,24.1765,88686.0
2015-10-09 10:20:00,30.45,30.46,30.38,30.41,86164.0,24.1765,24.1844,24.1209,24.1447,86164.0
2015-10-09 10:30:00,30.41,30.46,30.38,30.43,97730.0,24.1447,24.1844,24.1209,24.1606,97730.0
2015-10-09 10:40:00,30.44,30.49,30.42,30.45,60932.0,24.1685,24.2082,24.1527,24.1765,60932.0
2015-10-09 10:50:00,30.45,30.5,30.42,30.5,60552.0,24.1765,24.2162,24.1527,24.2162,60552.0
2015-10-09 11:00:00,30.5,30.53,30.48,30.48,59688.0,24.2162,24.24,24.2003,24.2003,59688.0
2015-10-09 11:10:00,30.48,30.49,30.43,30.43,72098.0,24.2003,24.2082,24.1606,24.1606,72098.0
2015-10-09 11:20:00,30.43,30.52,30.42,30.52,75846.0,24.1606,24.2321,24.1527,24.2321,75846.0
2015-10-09 11:30:00,30.51,30.52,30.46,30.48,40610.0,24.2241,24.2321,24.1844,24.2003,40610.0
2015-10-09 11:40:00,30.47,30.48,30.43,30.43,31466.0,24.1924,24.2003,24.1606,24.1606,31466.0
2015-10-09 11:50:00,30.43,30.43,30.38,30.41,60036.0,24.1606,24.1606,24.1209,24.1447,60036.0
2015-10-09 12:00:00,30.41,30.42,30.36,30.36,37626.0,24.1447,24.1527,24.105,24.105,37626.0
2015-10-09 12:10:00,30.36,30.37,30.31,30.32,43132.0,24.105,24.113,24.0653,24.0733,43132.0
2015-10-09 12:20:00,30.32,30.32,30.28,30.3,58752.0,24.0733,24.0733,24.0415,24.0574,58752.0
2015-10-09 12:30:00,30.3,30.3,30.23,30.28,75236.0,24.0574,24.0574,24.0018,24.0415,75236.0
2015-10-09 12:40:00,30.28,30.3,30.25,30.29,39376.0,24.0415,24.0574,24.0177,24.0495,39376.0
2015-10-09 12:50:00,30.29,30.32,30.28,30.28,41664.0,24.0495,24.0733,24.0415,24.0415,41664.0
2015-10-09 13:00:00,30.28,30.31,30.25,30.25,50192.0,24.0415,24.0653,24.0177,24.0177,50192.0
2015-10-09 13:10:00,30.24,30.28,30.22,30.28,63484.0,24.0098,24.0415,23.9939,24.0415,63484.0
2015-10-09 13:20:00,30.27,30.32,30.27,30.29,50670.0,24.0336,24.0733,24.0336,24.0495,50670.0
2015-10-09 13:30:00,30.3,30.31,30.26,30.3,46472.0,24.0574,24.0653,24.0256,24.0574,46472.0
2015-10-09 13:40:00,30.3,30.34,30.25,30.31,65734.0,24.0574,24.0891,24.0177,24.0653,65734.0
2015-10-09 13:50:00,30.3,30.33,30.29,30.29,40868.0,24.0574,24.0812,24.0495,24.0495,40868.0
2015-10-09 14:00:00,30.3,30.32,30.25,30.27,69954.0,24.0574,24.0733,24.0177,24.0336,69954.0
2015-10-09 14:10:00,30.26,30.3,30.24,30.24,76236.0,24.0256,24.0574,24.0098,24.0098,76236.0
2015-10-09 14:20:00,30.25,30.32,30.24,30.32,60264.0,24.0177,24.0733,24.0098,24.0733,60264.0
2015-10-09 14:30:00,30.32,30.34,30.29,30.33,61972.0,24.0733,24.0891,24.0495,24.0812,61972.0
2015-10-09 14:40:00,30.33,30.34,30.3,30.32,31208.0,24.0812,24.0891,24.0574,24.0733,31208.0
2015-10-09 14:50:00,30.32,30.36,30.31,30.36,52184.0,24.0733,24.105,24.0653,24.105,52184.0
2015-10-09 15:00:00,30.35,30.35,30.32,30.35,52816.0,24.0971,24.0971,24.0733,24.0971,52816.0
2015-10-09 15:10:00,30.35,30.35,30.31,30.32,105916.0,24.0971,24.0971,24.0653,24.0733,105916.0
2015-10-09 15:20:00,30.32,30.35,30.31,30.34,68926.0,24.0733,24.0971,24.0653,24.0891,68926.0
2015-10-09 15:30:00,30.34,30.41,30.34,30.39,79282.0,24.0891,24.1447,24.0891,24.1288,79282.0
2015-10-09 15:40:00,30.39,30.43,30.38,30.41,121410.0,24.1288,24.1606,24.1209,24.1447,121410.0
2015-10-09 15:50:00,30.41,30.42,30.37,30.39,243506.0,24.1447,24.1527,24.113,24.1288,243506.0
2015-10-12 09:30:00,30.39,30.4,30.3,30.36,86232.0,24.1288,24.1368,24.0574,24.105,86232.0
2015-10-12 09:40:00,30.36,30.36,30.31,30.34,36380.0,24.105,24.105,24.0653,24.0891,36380.0
2015-10-12 09:50:00,30.35,30.44,30.35,30.42,62304.0,24.0971,24.1685,24.0971,24.1527,62304.0
2015-10-12 10:00:00,30.4,30.45,30.38,30.43,50658.0,24.1368,24.1765,24.1209,24.1606,50658.0
2015-10-12 10:10:00,30.43,30.43,30.36,30.36,54184.0,24.1606,24.1606,24.105,24.105,54184.0
2015-10-12 10:20:00,30.36,30.38,30.35,30.37,34372.0,24.105,24.1209,24.0971,24.113,34372.0
2015-10-12 10:30:00,30.38,30.43,30.37,30.4,45504.0,24.1209,24.1606,24.113,24.1368,45504.0
2015-10-12 10:40:00,30.4,30.4,30.34,30.38,29024.0,24.1368,24.1368,24.0891,24.1209,29024.0
2015-10-12 10:50:00,30.39,30.41,30.33,30.33,45538.0,24.1288,24.1447,24.0812,24.0812,45538.0
2015-10-12 11:00:00,30.33,30.43,30.33,30.42,41030.0,24.0812,24.1606,24.0812,24.1527,41030.0
2015-10-12 11:10:00,30.43,30.44,30.41,30.42,112188.0,24.1606,24.1685,24.1447,24.1527,112188.0
2015-10-12 11:20:00,30.42,30.48,30.42,30.47,47050.0,24.1527,24.2003,24.1527,24.1924,47050.0
2015-10-12 11:30:00,30.47,30.49,30.46,30.47,46662.0,24.1924,24.2082,24.1844,24.1924,46662.0
2015-10-12 11:40:00,30.47,30.5,30.44,30.49,56086.0,24.1924,24.2162,24.1685,24.2082,56086.0
2015-10-12 11:50:00,30.49,30.52,30.49,30.51,38348.0,24.2082,24.2321,24.2082,24.2241,38348.0
2015-10-12 12:00:00,30.5,30.51,30.45,30.46,49988.0,24.2162,24.2241,24.1765,24.1844,49988.0
2015-10-12 12:10:00,30.46,30.48,30.44,30.45,35972.0,24.1844,24.2003,24.1685,24.1765,35972.0
2015-10-12 12:20:00,30.44,30.44,30.41,30.42,30004.0,24.1685,24.1685,24.1447,24.1527,30004.0
2015-10-12 12:30:00,30.43,30.43,30.38,30.38,43356.0,24.1606,24.1606,24.1209,24.1209,43356.0
2015-10-12 12:40:00,30.39,30.39,30.34,30.35,45116.0,24.1288,24.1288,24.0891,24.0971,45116.0
2015-10-12 12:50:00,30.35,30.37,30.35,30.37,36492.0,24.0971,24.113,24.0971,24.113,36492.0
2015-10-12 13:00:00,30.37,30.37,30.32,30.33,44614.0,24.113,24.113,24.0733,24.0812,44614.0
2015-10-12 13:10:00,30.33,30.35,30.33,30.34,41668.0,24.0812,24.0971,24.0812,24.0891,41668.0
2015-10-12 13:20:00,30.34,30.35,30.32,30.34,48696.0,24.0891,24.0971,24.0733,24.0891,48696.0
2015-10-12 13:30:00,30.34,30.37,30.33,30.36,35802.0,24.0891,24.113,24.0812,24.105,35802.0
2015-10-12 13:40:00,30.36,30.36,30.33,30.35,36338.0,24.105,24.105,24.0812,24.0971,36338.0
2015-10-12 13:50:00,30.36,30.36,30.33,30.34,36624.0,24.105,24.105,24.0812,24.0891,36624.0
2015-10-12 14:00:00,30.35,30.36,30.34,30.35,34568.0,24.0971,24.105,24.0891,24.0971,34568.0
2015-10-12 14:10:00,30.35,30.36,30.33,30.34,36800.0,24.0971,24.105,24.0812,24.0891,36800.0
2015-10-12 14:20:00,30.34,30.36,30.33,30.33,38402.0,24.0891,24.105,24.0812,24.0812,38402.0
2015-10-12 14:30:00,30.33,30.36,30.33,30.35,59660.0,24.0812,24.105,24.0812,24.0971,59660.0
2015-10-12 14:40:00,30.35,30.41,30.34,30.41,34876.0,24.0971,24.1447,24.0891,24.1447,34876.0
2015-10-12 14:50:00,30.41,30.42,30.36,30.38,54856.0,24.1447,24.1527,24.105,24.1209,54856.0
2015-10-12 15:00:00,30.38,30.4,30.38,30.39,51246.0,24.1209,24.1368,24.1209,24.1288,51246.0
2015-10-12 15:10:00,30.39,30.41,30.38,30.39,58762.0,24.1288,24.1447,24.1209,24.1288,58762.0
2015-10-12 15:20:00,30.39,30.41,30.38,30.4,59816.0,24.1288,24.1447,24.1209,24.1368,59816.0
2015-10-12 15:30:00,30.4,30.43,30.4,30.43,58650.0,24.1368,24.1606,24.1368,24.1606,58650.0
2015-10-12 15:40:00,30.43,30.43,30.4,30.4,71960.0,24.1606,24.1606,24.1368,24.1368,71960.0
2015-10-12 15:50:00,30.41,30.41,30.38,30.41,170240.0,24.1447,24.1447,24.1209,24.1447,170240.0
2015-10-13 09:30:00,30.27,30.41,30.27,30.36,105478.0,24.0336,24.1447,24.0336,24.105,105478.0
2015-10-13 09:40:00,30.36,30.38,30.3,30.35,54096.0,24.105,24.1209,24.0574,24.0971,54096.0
2015-10-13 09:50:00,30.35,30.42,30.35,30.41,54720.0,24.0971,24.1527,24.0971,24.1447,54720.0
2015-10-13 10:00:00,30.41,30.48,30.4,30.48,50642.0,24.1447,24.2003,24.1368,24.2003,50642.0
2015-10-13 10:10:00,30.47,30.49,30.43,30.48,50324.0,24.1924,24.2082,24.1606,24.2003,50324.0
2015-10-13 10:20:00,30.48,30.5,30.44,30.5,50478.0,24.2003,24.2162,24.1685,24.2162,50478.0
2015-10-13 10:30:00,30.5,30.53,30.48,30.48,37330.0,24.2162,24.24,24.2003,24.2003,37330.0
2015-10-13 10:40:00,30.49,30.53,30.48,30.51,44554.0,24.2082,24.24,24.2003,24.2241,44554.0
2015-10-13 10:50:00,30.51,30.58,30.51,30.57,56594.0,24.2241,24.2797,24.2241,24.2718,56594.0
2015-10-13 11:00:00,30.57,30.57,30.54,30.56,30600.0,24.2718,24.2718,24.2479,24.2638,30600.0
2015-10-13 11:10:00,30.56,30.59,30.53,30.53,41328.0,24.2638,24.2876,24.24,24.24,41328.0
2015-10-13 11:20:00,30.54,30.57,30.54,30.55,58576.0,24.2479,24.2718,24.2479,24.2559,58576.0
2015-10-13 11:30:00,30.54,30.59,30.54,30.58,45124.0,24.2479,24.2876,24.2479,24.2797,45124.0
2015-10-13 11:40:00,30.59,30.59,30.54,30.56,39526.0,24.2876,24.2876,24.2479,24.2638,39526.0
2015-10-13 11:50:00,30.55,30.56,30.51,30.52,25704.0,24.2559,24.2638,24.2241,24.2321,25704.0
2015-10-13 12:00:00,30.52,30.53,30.48,30.49,27954.0,24.2321,24.24,24.2003,24.2082,27954.0
2015-10-13 12:10:00,30.48,30.48,30.45,30.47,41814.0,24.2003,24.2003,24.1765,24.1924,41814.0
2015-10-13 12:20:00,30.46,30.49,30.46,30.47,24406.0,24.1844,24.2082,24.1844,24.1924,24406.0
2015-10-13 12:30:00,30.47,30.49,30.43,30.43,82242.0,24.1924,24.2082,24.1606,24.1606,82242.0
2015-10-13 12:40:00,30.43,30.43,30.35,30.35,64972.0,24.1606,24.1606,24.0971,24.0971,64972.0
2015-10-13 12:50:00,30.35,30.36,30.33,30.33,26980.0,24.0971,24.105,24.0812,24.0812,26980.0
2015-10-13 13:00:00,30.33,30.36,30.32,30.35,53896.0,24.0812,24.105,24.0733,24.0971,53896.0
2015-10-13 13:10:00,30.34,30.36,30.32,30.36,26810.0,24.0891,24.105,24.0733,24.105,26810.0
2015-10-13 13:20:00,30.36,30.36,30.31,30.32,41900.0,24.105,24.105,24.0653,24.0733,41900.0
2015-10-13 13:30:00,30.33,30.33,30.28,30.3,37140.0,24.0812,24.0812,24.0415,24.0574,37140.0
2015-10-13 13:40:00,30.3,30.33,30.3,30.32,26990.0,24.0574,24.0812,24.0574,24.0733,26990.0
2015-10-13 13:50:00,30.32,30.34,30.29,30.3,29722.0,24.0733,24.0891,24.0495,24.0574,29722.0
2015-10-13 14:00:00,30.3,30.32,30.28,30.31,26580.0,24.0574,24.0733,24.0415,24.0653,26580.0
2015-10-13 14:10:00,30.31,30.35,30.31,30.35,25866.0,24.0653,24.0971,24.0653,24.0971,25866.0
2015-10-13 14:20:00,30.35,30.35,30.31,30.32,57040.0,24.0971,24.0971,24.0653,24.0733,57040.0
2015-10-13 14:30:00,30.32,30.35,30.29,30.34,35878.0,24.0733,24.0971,24.0495,24.0891,35878.0
2015-10-13 14:40:00,30.34,30.34,30.31,30.33,31722.0,24.0891,24.0891,24.0653,24.0812,31722.0
2015-10-13 14:50:00,30.33,30.35,30.3,30.35,54954.0,24.0812,24.0971,24.0574,24.0971,54954.0
2015-10-13 15:00:00,30.35,30.35,30.31,30.31,76270.0,24.0971,24.0971,24.0653,24.0653,76270.0
2015-10-13 15:10:00,30.31,30.34,30.27,30.28,49198.0,24.0653,24.0891,24.0336,24.0415,49198.0
2015-10-13 15:20:00,30.28,30.29,30.24,30.25,69642.0,24.0415,24.0495,24.0098,24.0177,69642.0
2015-10-13 15:30:00,30.25,30.28,30.23,30.24,79170.0,24.0177,24.0415,24.0018,24.0098,79170.0
2015-10-13 15:40:00,30.24,30.25,30.22,30.24,80932.0,24.0098,24.0177,23.9939,24.0098,80932.0
2015-10-13 15:50:00,30.24,30.29,30.24,30.26,270326.0,24.0098,24.0495,24.0098,24.0256,270326.0
2015-10-14 09:30:00,30.2,30.2,29.93,30.02,103850.0,23.978,23.978,23.7636,23.8351,103850.0
2015-10-14 09:40:00,30.02,30.11,30.0,30.07,78854.0,23.8351,23.9065,23.8192,23.8748,78854.0
2015-10-14 09:50:00,30.07,30.15,30.05,30.13,104714.0,23.8748,23.9383,23.8589,23.9224,104714.0
2015-10-14 10:00:00,30.11,30.14,30.08,30.1,45046.0,23.9065,23.9304,23.8827,23.8986,45046.0
2015-10-14 10:10:00,30.1,30.11,30.04,30.06,74072.0,23.8986,23.9065,23.851,23.8668,74072.0
2015-10-14 10:20:00,30.06,30.06,29.96,29.97,112488.0,23.8668,23.8668,23.7874,23.7954,112488.0
2015-10-14 10:30:00,29.97,30.0,29.93,29.94,74048.0,23.7954,23.8192,23.7636,23.7716,74048.0
2015-10-14 10:40:00,29.93,29.97,29.92,29.97,136726.0,23.7636,23.7954,23.7557,23.7954,136726.0
2015-10-14 10:50:00,29.97,30.0,29.94,30.0,53864.0,23.7954,23.8192,23.7716,23.8192,53864.0
2015-10-14 11:00:00,29.99,30.04,29.98,30.0,49130.0,23.8113,23.851,23.8033,23.8192,49130.0
2015-10-14 11:10:00,29.99,29.99,29.92,29.92,60222.0,23.8113,23.8113,23.7557,23.7557,60222.0
2015-10-14 11:20:00,29.92,29.99,29.9,29.98,59240.0,23.7557,23.8113,23.7398,23.8033,59240.0
2015-10-14 11:30:00,29.97,30.04,29.93,30.04,36412.0,23.7954,23.851,23.7636,23.851,36412.0
2015-10-14 11:40:00,30.04,30.07,30.01,30.03,66746.0,23.851,23.8748,23.8271,23.843,66746.0
2015-10-14 11:50:00,30.02,30.09,30.02,30.09,66888.0,23.8351,23.8907,23.8351,23.8907,66888.0
2015-10-14 12:00:00,30.09,30.1,30.0,30.0,50186.0,23.8907,23.8986,23.8192,23.8192,50186.0
2015-10-14 12:10:00,30.0,30.04,30.0,30.02,43960.0,23.8192,23.851,23.8192,23.8351,43960.0
2015-10-14 12:20:00,30.03,30.08,30.02,30.05,43590.0,23.843,23.8827,23.8351,23.8589,43590.0
2015-10-14 12:30:00,30.05,30.11,30.04,30.09,44488.0,23.8589,23.9065,23.851,23.8907,44488.0
2015-10-14 12:40:00,30.09,30.13,30.09,30.1,29692.0,23.8907,23.9224,23.8907,23.8986,29692.0
2015-10-14 12:50:00,30.1,30.16,30.09,30.1,39336.0,23.8986,23.9462,23.8907,23.8986,39336.0
2015-10-14 13:00:00,30.1,30.11,30.07,30.11,37180.0,23.8986,23.9065,23.8748,23.9065,37180.0
2015-10-14 13:10:00,30.11,30.14,30.06,30.09,41466.0,23.9065,23.9304,23.8668,23.8907,41466.0
2015-10-14 13:20:00,30.08,30.09,30.06,30.07,35638.0,23.8827,23.8907,23.8668,23.8748,35638.0
2015-10-14 13:30:00,30.07,30.1,30.06,30.1,43654.0,23.8748,23.8986,23.8668,23.8986,43654.0
2015-10-14 13:40:00,30.1,30.11,30.06,30.1,41130.0,23.8986,23.9065,23.8668,23.8986,41130.0
2015-10-14 13:50:00,30.1,30.1,30.04,30.07,44576.0,23.8986,23.8986,23.851,23.8748,44576.0
2015-10-14 14:00:00,30.07,30.09,29.97,30.0,70878.0,23.8748,23.8907,23.7954,23.8192,70878.0
2015-10-14 14:10:00,30.0,30.0,29.95,29.95,46826.0,23.8192,23.8192,23.7795,23.7795,46826.0
2015-10-14 14:20:00,29.95,29.97,29.89,29.89,59332.0,23.7795,23.7954,23.7319,23.7319,59332.0
2015-10-14 14:30:00,29.89,29.92,29.86,29.9,53518.0,23.7319,23.7557,23.708,23.7398,53518.0
2015-10-14 14:40:00,29.9,29.9,29.83,29.86,58914.0,23.7398,23.7398,23.6842,23.708,58914.0
2015-10-14 14:50:00,29.85,29.86,29.8,29.82,82938.0,23.7001,23.708,23.6604,23.6763,82938.0
2015-10-14 15:00:00,29.83,29.9,29.83,29.89,66886.0,23.6842,23.7398,23.6842,23.7319,66886.0
2015-10-14 15:10:00,29.89,29.91,29.85,29.85,66730.0,23.7319,23.7477,23.7001,23.7001,66730.0
2015-10-14 15:20:00,29.85,29.9,29.84,29.9,98148.0,23.7001,23.7398,23.6922,23.7398,98148.0
2015-10-14 15:30:00,29.9,29.93,29.9,29.92,79056.0,23.7398,23.7636,23.7398,23.7557,79056.0
2015-10-14 15:40:00,29.92,29.93,29.89,29.91,126310.0,23.7557,23.7636,23.7319,23.7477,126310.0
2015-10-14 15:50:00,29.91,29.91,29.84,29.88,258156.0,23.7477,23.7477,23.6922,23.7239,258156.0
2015-10-15 09:30:00,30.15,30.19,29.96,30.06,187938.0,23.9383,23.9701,23.7874,23.8668,187938.0
2015-10-15 09:40:00,30.07,30.13,30.04,30.09,90914.0,23.8748,23.9224,23.851,23.8907,90914.0
2015-10-15 09:50:00,30.11,30.11,29.98,29.99,83052.0,23.9065,23.9065,23.8033,23.8113,83052.0
2015-10-15 10:00:00,30.0,30.02,29.9,29.91,71818.0,23.8192,23.8351,23.7398,23.7477,71818.0
2015-10-15 10:10:00,29.91,30.02,29.9,30.02,58814.0,23.7477,23.8351,23.7398,23.8351,58814.0
2015-10-15 10:20:00,30.02,30.08,30.01,30.03,82672.0,23.8351,23.8827,23.8271,23.843,82672.0
2015-10-15 10:30:00,30.02,30.06,30.0,30.04,35340.0,23.8351,23.8668,23.8192,23.851,35340.0
2015-10-15 10:40:00,30.04,30.15,30.04,30.15,72154.0,23.851,23.9383,23.851,23.9383,72154.0
2015-10-15 10:50:00,30.15,30.16,30.11,30.13,33770.0,23.9383,23.9462,23.9065,23.9224,33770.0
2015-10-15 11:00:00,30.12,30.15,30.11,30.11,32420.0,23.9145,23.9383,23.9065,23.9065,32420.0
2015-10-15 11:10:00,30.11,30.13,30.06,30.07,46132.0,23.9065,23.9224,23.8668,23.8748,46132.0
2015-10-15 11:20:00,30.07,30.12,30.07,30.11,48298.0,23.8748,23.9145,23.8748,23.9065,48298.0
2015-10-15 11:30:00,30.12,30.13,30.07,30.08,63752.0,23.9145,23.9224,23.8748,23.8827,63752.0
2015-10-15 11:40:00,30.08,30.09,30.07,30.08,132250.0,23.8827,23.8907,23.8748,23.8827,132250.0
2015-10-15 11:50:00,30.08,30.08,30.01,30.02,64702.0,23.8827,23.8827,23.8271,23.8351,64702.0
2015-10-15 12:00:00,30.02,30.1,30.02,30.1,24622.0,23.8351,23.8986,23.8351,23.8986,24622.0
2015-10-15 12:10:00,30.1,30.14,30.09,30.12,33388.0,23.8986,23.9304,23.8907,23.9145,33388.0
2015-10-15 12:20:00,30.13,30.16,30.12,30.15,25268.0,23.9224,23.9462,23.9145,23.9383,25268.0
2015-10-15 12:30:00,30.15,30.15,30.1,30.11,21368.0,23.9383,23.9383,23.8986,23.9065,21368.0
2015-10-15 12:40:00,30.11,30.16,30.08,30.15,27588.0,23.9065,23.9462,23.8827,23.9383,27588.0
2015-10-15 12:50:00,30.15,30.18,30.14,30.18,35246.0,23.9383,23.9621,23.9304,23.9621,35246.0
2015-10-15 13:00:00,30.17,30.24,30.17,30.24,58884.0,23.9542,24.0098,23.9542,24.0098,58884.0
2015-10-15 13:10:00,30.24,30.25,30.23,30.25,51984.0,24.0098,24.0177,24.0018,24.0177,51984.0
2015-10-15 13:20:00,30.25,30.28,30.25,30.25,58736.0,24.0177,24.0415,24.0177,24.0177,58736.0
2015-10-15 13:30:00,30.25,30.31,30.22,30.29,56876.0,24.0177,24.0653,23.9939,24.0495,56876.0
2015-10-15 13:40:00,30.28,30.28,30.25,30.25,39764.0,24.0415,24.0415,24.0177,24.0177,39764.0
2015-10-15 13:50:00,30.25,30.33,30.25,30.31,48692.0,24.0177,24.0812,24.0177,24.0653,48692.0
2015-10-15 14:00:00,30.3,30.31,30.29,30.31,53198.0,24.0574,24.0653,24.0495,24.0653,53198.0
2015-10-15 14:10:00,30.31,30.33,30.3,30.32,52182.0,24.0653,24.0812,24.0574,24.0733,52182.0
2015-10-15 14:20:00,30.33,30.35,30.33,30.34,66014.0,24.0812,24.0971,24.0812,24.0891,66014.0
2015-10-15 14:30:00,30.35,30.35,30.33,30.35,72746.0,24.0971,24.0971,24.0812,24.0971,72746.0
2015-10-15 14:40:00,30.35,30.41,30.34,30.4,111190.0,24.0971,24.1447,24.0891,24.1368,111190.0
2015-10-15 14:50:00,30.4,30.42,30.38,30.4,57608.0,24.1368,24.1527,24.1209,24.1368,57608.0
2015-10-15 15:00:00,30.4,30.44,30.39,30.42,83892.0,24.1368,24.1685,24.1288,24.1527,83892.0
2015-10-15 15:10:00,30.42,30.46,30.41,30.46,100020.0,24.1527,24.1844,24.1447,24.1844,100020.0
2015-10-15 15:20:00,30.46,30.49,30.41,30.41,123234.0,24.1844,24.2082,24.1447,24.1447,123234.0
2015-10-15 15:30:00,30.41,30.43,30.4,30.4,114110.0,24.1447,24.1606,24.1368,24.1368,114110.0
2015-10-15 15:40:00,30.4,30.43,30.38,30.42,110972.0,24.1368,24.1606,24.1209,24.1527,110972.0
2015-10-15 15:50:00,30.42,30.46,30.42,30.46,201042.0,24.1527,24.1844,24.1527,24.1844,201042.0
2015-10-16 09:30:00,30.58,30.72,30.57,30.72,475266.0,24.2797,24.3909,24.2718,24.3909,475266.0
2015-10-16 09:40:00,30.72,30.75,30.62,30.65,162748.0,24.3909,24.4147,24.3115,24.3353,162748.0
2015-10-16 09:50:00,30.66,30.7,30.63,30.66,78112.0,24.3432,24.375,24.3194,24.3432,78112.0
2015-10-16 10:00:00,30.68,30.75,30.66,30.73,121336.0,24.3591,24.4147,24.3432,24.3988,121336.0
2015-10-16 10:10:00,30.73,30.77,30.71,30.75,96384.0,24.3988,24.4306,24.3829,24.4147,96384.0
2015-10-16 10:20:00,30.75,30.77,30.72,30.75,56758.0,24.4147,24.4306,24.3909,24.4147,56758.0
2015-10-16 10:30:00,30.75,30.75,30.7,30.73,58498.0,24.4147,24.4147,24.375,24.3988,58498.0
2015-10-16 10:40:00,30.73,30.75,30.72,30.72,45308.0,24.3988,24.4147,24.3909,24.3909,45308.0
2015-10-16 10:50:00,30.72,30.73,30.69,30.7,60480.0,24.3909,24.3988,24.367,24.375,60480.0
2015-10-16 11:00:00,30.7,30.71,30.63,30.67,53054.0,24.375,24.3829,24.3194,24.3512,53054.0
2015-10-16 11:10:00,30.67,30.71,30.66,30.69,52826.0,24.3512,24.3829,24.3432,24.367,52826.0
2015-10-16 11:20:00,30.7,30.73,30.7,30.72,33714.0,24.375,24.3988,24.375,24.3909,33714.0
2015-10-16 11:30:00,30.73,30.75,30.7,30.71,51590.0,24.3988,24.4147,24.375,24.3829,51590.0
2015-10-16 11:40:00,30.71,30.74,30.69,30.73,77756.0,24.3829,24.4067,24.367,24.3988,77756.0
2015-10-16 11:50:00,30.73,30.78,30.73,30.78,30646.0,24.3988,24.4385,24.3988,24.4385,30646.0
2015-10-16 12:00:00,30.78,30.78,30.71,30.71,57300.0,24.4385,24.4385,24.3829,24.3829,57300.0
2015-10-16 12:10:00,30.71,30.72,30.68,30.72,54352.0,24.3829,24.3909,24.3591,24.3909,54352.0
2015-10-16 12:20:00,30.72,30.74,30.71,30.71,54786.0,24.3909,24.4067,24.3829,24.3829,54786.0
2015-10-16 12:30:00,30.71,30.72,30.67,30.67,40328.0,24.3829,24.3909,24.3512,24.3512,40328.0
2015-10-16 12:40:00,30.67,30.67,30.65,30.67,46540.0,24.3512,24.3512,24.3353,24.3512,46540.0
2015-10-16 12:50:00,30.67,30.68,30.65,30.66,23552.0,24.3512,24.3591,24.3353,24.3432,23552.0
2015-10-16 13:00:00,30.66,30.67,30.63,30.64,29880.0,24.3432,24.3512,24.3194,24.3273,29880.0
2015-10-16 13:10:00,30.64,30.68,30.64,30.66,25612.0,24.3273,24.3591,24.3273,24.3432,25612.0
2015-10-16 13:20:00,30.66,30.66,30.61,30.61,28916.0,24.3432,24.3432,24.3035,24.3035,28916.0
2015-10-16 13:30:00,30.61,30.64,30.61,30.63,37068.0,24.3035,24.3273,24.3035,24.3194,37068.0
2015-10-16 13:40:00,30.64,30.64,30.58,30.59,28048.0,24.3273,24.3273,24.2797,24.2876,28048.0
2015-10-16 13:50:00,30.6,30.6,30.54,30.55,34792.0,24.2956,24.2956,24.2479,24.2559,34792.0
2015-10-16 14:00:00,30.55,30.56,30.52,30.54,39206.0,24.2559,24.2638,24.2321,24.2479,39206.0
2015-10-16 14:10:00,30.55,30.59,30.55,30.57,44052.0,24.2559,24.2876,24.2559,24.2718,44052.0
2015-10-16 14:20:00,30.57,30.61,30.56,30.6,35976.0,24.2718,24.3035,24.2638,24.2956,35976.0
2015-10-16 14:30:00,30.6,30.66,30.6,30.65,35870.0,24.2956,24.3432,24.2956,24.3353,35870.0
2015-10-16 14:40:00,30.65,30.68,30.64,30.67,50592.0,24.3353,24.3591,24.3273,24.3512,50592.0
2015-10-16 14:50:00,30.67,30.68,30.65,30.68,40786.0,24.3512,24.3591,24.3353,24.3591,40786.0
2015-10-16 15:00:00,30.68,30.7,30.64,30.65,70746.0,24.3591,24.375,24.3273,24.3353,70746.0
2015-10-16 15:10:00,30.65,30.67,30.63,30.67,98828.0,24.3353,24.3512,24.3194,24.3512,98828.0
2015-10-16 15:20:00,30.67,30.71,30.65,30.67,121704.0,24.3512,24.3829,24.3353,24.3512,121704.0
2015-10-16 15:30:00,30.66,30.73,30.66,30.73,114528.0,24.3432,24.3988,24.3432,24.3988,114528.0
2015-10-16 15:40:00,30.72,30.73,30.66,30.67,173368.0,24.3909,24.3988,24.3432,24.3512,173368.0
2015-10-16 15:50:00,30.67,30.69,30.65,30.68,301722.0,24.3512,24.367,24.3353,24.3591,301722.0
2015-10-19 09:30:00,30.59,30.68,30.5,30.56,85340.0,24.2876,24.3591,24.2162,24.2638,85340.0
2015-10-19 09:40:00,30.56,30.63,30.55,30.62,93354.0,24.2638,24.3194,24.2559,24.3115,93354.0
2015-10-19 09:50:00,30.63,30.7,30.59,30.68,90300.0,24.3194,24.375,24.2876,24.3591,90300.0
2015-10-19 10:00:00,30.7,30.71,30.63,30.65,55828.0,24.375,24.3829,24.3194,24.3353,55828.0
2015-10-19 10:10:00,30.64,30.66,30.61,30.63,33984.0,24.3273,24.3432,24.3035,24.3194,33984.0
2015-10-19 10:20:00,30.64,30.65,30.56,30.57,48702.0,24.3273,24.3353,24.2638,24.2718,48702.0
2015-10-19 10:30:00,30.56,30.57,30.52,30.53,62896.0,24.2638,24.2718,24.2321,24.24,62896.0
2015-10-19 10:40:00,30.53,30.56,30.52,30.54,42204.0,24.24,24.2638,24.2321,24.2479,42204.0
2015-10-19 10:50:00,30.53,30.57,30.53,30.57,41718.0,24.24,24.2718,24.24,24.2718,41718.0
2015-10-19 11:00:00,30.57,30.57,30.51,30.56,48330.0,24.2718,24.2718,24.2241,24.2638,48330.0
2015-10-19 11:10:00,30.56,30.59,30.55,30.57,34040.0,24.2638,24.2876,24.2559,24.2718,34040.0
2015-10-19 11:20:00,30.57,30.58,30.55,30.55,41414.0,24.2718,24.2797,24.2559,24.2559,41414.0
2015-10-19 11:30:00,30.55,30.64,30.55,30.62,44516.0,24.2559,24.3273,24.2559,24.3115,44516.0
2015-10-19 11:40:00,30.63,30.63,30.59,30.6,42294.0,24.3194,24.3194,24.2876,24.2956,42294.0
2015-10-19 11:50:00,30.59,30.6,30.5,30.52,124666.0,24.2876,24.2956,24.2162,24.2321,124666.0
2015-10-19 12:00:00,30.52,30.53,30.48,30.5,57560.0,24.2321,24.24,24.2003,24.2162,57560.0
2015-10-19 12:10:00,30.5,30.52,30.49,30.49,57676.0,24.2162,24.2321,24.2082,24.2082,57676.0
2015-10-19 12:20:00,30.49,30.5,30.49,30.5,30166.0,24.2082,24.2162,24.2082,24.2162,30166.0
2015-10-19 12:30:00,30.5,30.52,30.49,30.51,86386.0,24.2162,24.2321,24.2082,24.2241,86386.0
2015-10-19 12:40:00,30.51,30.52,30.5,30.5,44568.0,24.2241,24.2321,24.2162,24.2162,44568.0
2015-10-19 12:50:00,30.5,30.5,30.48,30.5,91062.0,24.2162,24.2162,24.2003,24.2162,91062.0
2015-10-19 13:00:00,30.5,30.53,30.49,30.49,72872.0,24.2162,24.24,24.2082,24.2082,72872.0
2015-10-19 13:10:00,30.49,30.5,30.47,30.48,71126.0,24.2082,24.2162,24.1924,24.2003,71126.0
2015-10-19 13:20:00,30.48,30.5,30.45,30.48,102814.0,24.2003,24.2162,24.1765,24.2003,102814.0
2015-10-19 13:30:00,30.48,30.49,30.46,30.48,58250.0,24.2003,24.2082,24.1844,24.2003,58250.0
2015-10-19 13:40:00,30.48,30.5,30.46,30.49,86760.0,24.2003,24.2162,24.1844,24.2082,86760.0
2015-10-19 13:50:00,30.49,30.5,30.48,30.49,44758.0,24.2082,24.2162,24.2003,24.2082,44758.0
2015-10-19 14:00:00,30.49,30.5,30.46,30.48,74806.0,24.2082,24.2162,24.1844,24.2003,74806.0
2015-10-19 14:10:00,30.48,30.5,30.45,30.46,54790.0,24.2003,24.2162,24.1765,24.1844,54790.0
2015-10-19 14:20:00,30.46,30.47,30.43,30.46,49772.0,24.1844,24.1924,24.1606,24.1844,49772.0
2015-10-19 14:30:00,30.45,30.49,30.45,30.47,59270.0,24.1765,24.2082,24.1765,24.1924,59270.0
2015-10-19 14:40:00,30.47,30.48,30.39,30.4,100388.0,24.1924,24.2003,24.1288,24.1368,100388.0
2015-10-19 14:50:00,30.39,30.43,30.39,30.43,55766.0,24.1288,24.1606,24.1288,24.1606,55766.0
2015-10-19 15:00:00,30.43,30.47,30.43,30.46,68786.0,24.1606,24.1924,24.1606,24.1844,68786.0
2015-10-19 15:10:00,30.46,30.5,30.46,30.5,102960.0,24.1844,24.2162,24.1844,24.2162,102960.0
2015-10-19 15:20:00,30.5,30.51,30.46,30.46,106490.0,24.2162,24.2241,24.1844,24.1844,106490.0
2015-10-19 15:30:00,30.46,30.49,30.44,30.48,120050.0,24.1844,24.2082,24.1685,24.2003,120050.0
2015-10-19 15:40:00,30.48,30.5,30.47,30.47,147240.0,24.2003,24.2162,24.1924,24.1924,147240.0
2015-10-19 15:50:00,30.47,30.53,30.44,30.52,589792.0,24.1924,24.24,24.1685,24.2321,589792.0
2015-10-20 09:30:00,30.54,30.63,30.41,30.44,110452.0,24.2479,24.3194,24.1447,24.1685,110452.0
2015-10-20 09:40:00,30.43,30.46,30.4,30.4,156306.0,24.1606,24.1844,24.1368,24.1368,156306.0
2015-10-20 09:50:00,30.4,30.43,30.35,30.36,168780.0,24.1368,24.1606,24.0971,24.105,168780.0
2015-10-20 10:00:00,30.36,30.36,30.31,30.33,229672.0,24.105,24.105,24.0653,24.0812,229672.0
2015-10-20 10:10:00,30.32,30.33,30.23,30.24,208916.0,24.0733,24.0812,24.0018,24.0098,208916.0
2015-10-20 10:20:00,30.24,30.39,30.24,30.32,248898.0,24.0098,24.1288,24.0098,24.0733,248898.0
2015-10-20 10:30:00,30.32,30.36,30.29,30.32,137662.0,24.0733,24.105,24.0495,24.0733,137662.0
2015-10-20 10:40:00,30.33,30.39,30.3,30.38,304654.0,24.0812,24.1288,24.0574,24.1209,304654.0
2015-10-20 10:50:00,30.38,30.41,30.34,30.34,165466.0,24.1209,24.1447,24.0891,24.0891,165466.0
2015-10-20 11:00:00,30.34,30.37,30.33,30.36,150994.0,24.0891,24.113,24.0812,24.105,150994.0
2015-10-20 11:10:00,30.36,30.36,30.33,30.35,121118.0,24.105,24.105,24.0812,24.0971,121118.0
2015-10-20 11:20:00,30.35,30.42,30.35,30.42,218074.0,24.0971,24.1527,24.0971,24.1527,218074.0
2015-10-20 11:30:00,30.42,30.47,30.4,30.42,97308.0,24.1527,24.1924,24.1368,24.1527,97308.0
2015-10-20 11:40:00,30.43,30.43,30.25,30.32,249182.0,24.1606,24.1606,24.0177,24.0733,249182.0
2015-10-20 11:50:00,30.32,30.36,30.21,30.22,235432.0,24.0733,24.105,23.9859,23.9939,235432.0
2015-10-20 12:00:00,30.22,30.26,30.16,30.22,340754.0,23.9939,24.0256,23.9462,23.9939,340754.0
2015-10-20 12:10:00,30.24,30.29,30.2,30.26,200960.0,24.0098,24.0495,23.978,24.0256,200960.0
2015-10-20 12:20:00,30.26,30.32,30.25,30.31,194238.0,24.0256,24.0733,24.0177,24.0653,194238.0
2015-10-20 12:30:00,30.31,30.32,30.26,30.29,174134.0,24.0653,24.0733,24.0256,24.0495,174134.0
2015-10-20 12:40:00,30.29,30.33,30.23,30.32,184410.0,24.0495,24.0812,24.0018,24.0733,184410.0
2015-10-20 12:50:00,30.33,30.33,30.25,30.29,370146.0,24.0812,24.0812,24.0177,24.0495,370146.0
2015-10-20 13:00:00,30.29,30.35,30.29,30.31,141762.0,24.0495,24.0971,24.0495,24.0653,141762.0
2015-10-20 13:10:00,30.31,30.35,30.31,30.33,181484.0,24.0653,24.0971,24.0653,24.0812,181484.0
2015-10-20 13:20:00,30.33,30.36,30.31,30.35,79838.0,24.0812,24.105,24.0653,24.0971,79838.0
2015-10-20 13:30:00,30.35,30.43,30.35,30.43,69744.0,24.0971,24.1606,24.0971,24.1606,69744.0
2015-10-20 13:40:00,30.44,30.51,30.43,30.5,60990.0,24.1685,24.2241,24.1606,24.2162,60990.0
2015-10-20 13:50:00,30.5,30.54,30.49,30.53,82072.0,24.2162,24.2479,24.2082,24.24,82072.0
2015-10-20 14:00:00,30.53,30.6,30.52,30.57,200414.0,24.24,24.2956,24.2321,24.2718,200414.0
2015-10-20 14:10:00,30.57,30.61,30.57,30.6,59372.0,24.2718,24.3035,24.2718,24.2956,59372.0
2015-10-20 14:20:00,30.61,30.64,30.59,30.63,64768.0,24.3035,24.3273,24.2876,24.3194,64768.0
2015-10-20 14:30:00,30.63,30.63,30.59,30.59,65210.0,24.3194,24.3194,24.2876,24.2876,65210.0
2015-10-20 14:40:00,30.6,30.63,30.6,30.63,61876.0,24.2956,24.3194,24.2956,24.3194,61876.0
2015-10-20 14:50:00,30.63,30.69,30.62,30.68,113834.0,24.3194,24.367,24.3115,24.3591,113834.0
2015-10-20 15:00:00,30.68,30.71,30.63,30.65,115394.0,24.3591,24.3829,24.3194,24.3353,115394.0
2015-10-20 15:10:00,30.65,30.68,30.6,30.61,69292.0,24.3353,24.3591,24.2956,24.3035,69292.0
2015-10-20 15:20:00,30.61,30.63,30.61,30.61,148280.0,24.3035,24.3194,24.3035,24.3035,148280.0
2015-10-20 15:30:00,30.61,30.63,30.6,30.62,92980.0,24.3035,24.3194,24.2956,24.3115,92980.0
2015-10-20 15:40:00,30.63,30.64,30.61,30.62,204990.0,24.3194,24.3273,24.3035,24.3115,204990.0
2015-10-20 15:50:00,30.62,30.66,30.61,30.65,420096.0,24.3115,24.3432,24.3035,24.3353,420096.0
2015-10-21 09:30:00,30.77,30.8,30.65,30.78,144242.0,24.4306,24.4544,24.3353,24.4385,144242.0
2015-10-21 09:40:00,30.78,30.8,30.72,30.73,94420.0,24.4385,24.4544,24.3909,24.3988,94420.0
2015-10-21 09:50:00,30.73,30.75,30.7,30.75,110592.0,24.3988,24.4147,24.375,24.4147,110592.0
2015-10-21 10:00:00,30.74,30.74,30.69,30.71,91710.0,24.4067,24.4067,24.367,24.3829,91710.0
2015-10-21 10:10:00,30.71,30.71,30.66,30.67,79904.0,24.3829,24.3829,24.3432,24.3512,79904.0
2015-10-21 10:20:00,30.67,30.7,30.66,30.68,66186.0,24.3512,24.375,24.3432,24.3591,66186.0
2015-10-21 10:30:00,30.68,30.68,30.63,30.66,74208.0,24.3591,24.3591,24.3194,24.3432,74208.0
2015-10-21 10:40:00,30.67,30.68,30.66,30.68,52104.0,24.3512,24.3591,24.3432,24.3591,52104.0
2015-10-21 10:50:00,30.68,30.7,30.66,30.69,54356.0,24.3591,24.375,24.3432,24.367,54356.0
2015-10-21 11:00:00,30.68,30.72,30.68,30.7,84310.0,24.3591,24.3909,24.3591,24.375,84310.0
2015-10-21 11:10:00,30.7,30.73,30.67,30.72,135548.0,24.375,24.3988,24.3512,24.3909,135548.0
2015-10-21 11:20:00,30.72,30.82,30.7,30.8,130820.0,24.3909,24.4703,24.375,24.4544,130820.0
2015-10-21 11:30:00,30.8,30.81,30.78,30.8,91544.0,24.4544,24.4623,24.4385,24.4544,91544.0
2015-10-21 11:40:00,30.8,30.85,30.8,30.85,91102.0,24.4544,24.4941,24.4544,24.4941,91102.0
2015-10-21 11:50:00,30.84,30.87,30.84,30.85,53886.0,24.4861,24.51,24.4861,24.4941,53886.0
2015-10-21 12:00:00,30.85,30.86,30.83,30.83,41446.0,24.4941,24.502,24.4782,24.4782,41446.0
2015-10-21 12:10:00,30.83,30.84,30.81,30.81,36124.0,24.4782,24.4861,24.4623,24.4623,36124.0
2015-10-21 12:20:00,30.81,30.83,30.81,30.83,43340.0,24.4623,24.4782,24.4623,24.4782,43340.0
2015-10-21 12:30:00,30.83,30.84,30.81,30.81,36700.0,24.4782,24.4861,24.4623,24.4623,36700.0
2015-10-21 12:40:00,30.81,30.83,30.81,30.82,34268.0,24.4623,24.4782,24.4623,24.4703,34268.0
2015-10-21 12:50:00,30.82,30.83,30.8,30.81,90168.0,24.4703,24.4782,24.4544,24.4623,90168.0
2015-10-21 13:00:00,30.81,30.83,30.81,30.81,127380.0,24.4623,24.4782,24.4623,24.4623,127380.0
2015-10-21 13:10:00,30.81,30.83,30.8,30.81,118088.0,24.4623,24.4782,24.4544,24.4623,118088.0
2015-10-21 13:20:00,30.81,30.81,30.71,30.73,56298.0,24.4623,24.4623,24.3829,24.3988,56298.0
2015-10-21 13:30:00,30.72,30.73,30.66,30.68,100638.0,24.3909,24.3988,24.3432,24.3591,100638.0
2015-10-21 13:40:00,30.68,30.74,30.68,30.74,79500.0,24.3591,24.4067,24.3591,24.4067,79500.0
2015-10-21 13:50:00,30.73,30.77,30.7,30.7,67380.0,24.3988,24.4306,24.375,24.375,67380.0
2015-10-21 14:00:00,30.7,30.75,30.68,30.73,53742.0,24.375,24.4147,24.3591,24.3988,53742.0
2015-10-21 14:10:00,30.73,30.74,30.7,30.74,30812.0,24.3988,24.4067,24.375,24.4067,30812.0
2015-10-21 14:20:00,30.74,30.74,30.7,30.71,45612.0,24.4067,24.4067,24.375,24.3829,45612.0
2015-10-21 14:30:00,30.71,30.78,30.7,30.77,63676.0,24.3829,24.4385,24.375,24.4306,63676.0
2015-10-21 14:40:00,30.77,30.81,30.77,30.8,35568.0,24.4306,24.4623,24.4306,24.4544,35568.0
2015-10-21 14:50:00,30.8,30.82,30.78,30.79,65734.0,24.4544,24.4703,24.4385,24.4464,65734.0
2015-10-21 15:00:00,30.79,30.81,30.78,30.79,67196.0,24.4464,24.4623,24.4385,24.4464,67196.0
2015-10-21 15:10:00,30.79,30.79,30.71,30.72,104258.0,24.4464,24.4464,24.3829,24.3909,104258.0
2015-10-21 15:20:00,30.71,30.74,30.71,30.72,74486.0,24.3829,24.4067,24.3829,24.3909,74486.0
2015-10-21 15:30:00,30.72,30.73,30.7,30.72,161340.0,24.3909,24.3988,24.375,24.3909,161340.0
2015-10-21 15:40:00,30.71,30.72,30.66,30.68,242406.0,24.3829,24.3909,24.3432,24.3591,242406.0
2015-10-21 15:50:00,30.68,30.68,30.65,30.67,443498.0,24.3591,24.3591,24.3353,24.3512,443498.0
2015-10-22 09:30:00,30.85,31.0,30.83,30.95,97652.0,24.4941,24.6132,24.4782,24.5735,97652.0
2015-10-22 09:40:00,30.96,31.1,30.95,31.1,76740.0,24.5814,24.6926,24.5735,24.6926,76740.0
2015-10-22 09:50:00,31.1,31.13,31.06,31.11,41002.0,24.6926,24.7164,24.6608,24.7005,41002.0
2015-10-22 10:00:00,31.11,31.18,31.08,31.16,135264.0,24.7005,24.7561,24.6767,24.7402,135264.0
2015-10-22 10:10:00,31.16,31.17,31.07,31.1,161310.0,24.7402,24.7481,24.6688,24.6926,161310.0
2015-10-22 10:20:00,31.1,31.1,31.0,31.03,100858.0,24.6926,24.6926,24.6132,24.637,100858.0
2015-10-22 10:30:00,31.03,31.07,31.01,31.05,91882.0,24.637,24.6688,24.6211,24.6529,91882.0
2015-10-22 10:40:00,31.05,31.11,31.04,31.09,108252.0,24.6529,24.7005,24.6449,24.6846,108252.0
2015-10-22 10:50:00,31.1,31.1,31.04,31.07,84214.0,24.6926,24.6926,24.6449,24.6688,84214.0
2015-10-22 11:00:00,31.07,31.09,31.05,31.06,57732.0,24.6688,24.6846,24.6529,24.6608,57732.0
2015-10-22 11:10:00,31.06,31.1,31.06,31.07,63158.0,24.6608,24.6926,24.6608,24.6688,63158.0
2015-10-22 11:20:00,31.08,31.1,31.07,31.09,56640.0,24.6767,24.6926,24.6688,24.6846,56640.0
2015-10-22 11:30:00,31.09,31.21,31.09,31.19,126840.0,24.6846,24.7799,24.6846,24.764,126840.0
2015-10-22 11:40:00,31.2,31.28,31.18,31.26,78140.0,24.772,24.8355,24.7561,24.8196,78140.0
2015-10-22 11:50:00,31.26,31.27,31.17,31.17,71742.0,24.8196,24.8275,24.7481,24.7481,71742.0
2015-10-22 12:00:00,31.18,31.18,31.16,31.17,54072.0,24.7561,24.7561,24.7402,24.7481,54072.0
2015-10-22 12:10:00,31.17,31.18,31.15,31.15,73572.0,24.7481,24.7561,24.7323,24.7323,73572.0
2015-10-22 12:20:00,31.15,31.25,31.15,31.21,78944.0,24.7323,24.8117,24.7323,24.7799,78944.0
2015-10-22 12:30:00,31.21,31.22,31.16,31.17,70572.0,24.7799,24.7878,24.7402,24.7481,70572.0
2015-10-22 12:40:00,31.17,31.18,31.15,31.16,62136.0,24.7481,24.7561,24.7323,24.7402,62136.0
2015-10-22 12:50:00,31.15,31.17,31.14,31.17,61122.0,24.7323,24.7481,24.7243,24.7481,61122.0
2015-10-22 13:00:00,31.17,31.18,31.15,31.15,63490.0,24.7481,24.7561,24.7323,24.7323,63490.0
2015-10-22 13:10:00,31.15,31.18,31.14,31.18,70870.0,24.7323,24.7561,24.7243,24.7561,70870.0
2015-10-22 13:20:00,31.18,31.19,31.16,31.18,85756.0,24.7561,24.764,24.7402,24.7561,85756.0
2015-10-22 13:30:00,31.18,31.18,31.11,31.11,79958.0,24.7561,24.7561,24.7005,24.7005,79958.0
2015-10-22 13:40:00,31.11,31.11,31.06,31.09,75058.0,24.7005,24.7005,24.6608,24.6846,75058.0
2015-10-22 13:50:00,31.08,31.11,31.07,31.08,69780.0,24.6767,24.7005,24.6688,24.6767,69780.0
2015-10-22 14:00:00,31.07,31.07,30.96,30.96,168534.0,24.6688,24.6688,24.5814,24.5814,168534.0
2015-10-22 14:10:00,30.96,30.98,30.93,30.93,120152.0,24.5814,24.5973,24.5576,24.5576,120152.0
2015-10-22 14:20:00,30.93,30.97,30.91,30.94,87884.0,24.5576,24.5894,24.5417,24.5655,87884.0
2015-10-22 14:30:00,30.93,31.04,30.93,31.03,77082.0,24.5576,24.6449,24.5576,24.637,77082.0
2015-10-22 14:40:00,31.03,31.08,31.02,31.08,85112.0,24.637,24.6767,24.6291,24.6767,85112.0
2015-10-22 14:50:00,31.08,31.13,31.07,31.11,66010.0,24.6767,24.7164,24.6688,24.7005,66010.0
2015-10-22 15:00:00,31.12,31.13,31.09,31.11,121758.0,24.7084,24.7164,24.6846,24.7005,121758.0
2015-10-22 15:10:00,31.11,31.15,31.1,31.13,73086.0,24.7005,24.7323,24.6926,24.7164,73086.0
2015-10-22 15:20:00,31.13,31.16,31.1,31.16,107640.0,24.7164,24.7402,24.6926,24.7402,107640.0
2015-10-22 15:30:00,31.16,31.18,31.09,31.1,105878.0,24.7402,24.7561,24.6846,24.6926,105878.0
2015-10-22 15:40:00,31.1,31.13,31.08,31.09,173148.0,24.6926,24.7164,24.6767,24.6846,173148.0
2015-10-22 15:50:00,31.09,31.11,31.04,31.1,390536.0,24.6846,24.7005,24.6449,24.6926,390536.0
2015-10-23 09:30:00,31.25,31.37,31.2,31.28,177868.0,24.8117,24.9069,24.772,24.8355,177868.0
2015-10-23 09:40:00,31.27,31.46,31.27,31.4,117008.0,24.8275,24.9784,24.8275,24.9308,117008.0
2015-10-23 09:50:00,31.4,31.55,31.4,31.52,127564.0,24.9308,25.0499,24.9308,25.026,127564.0
2015-10-23 10:00:00,31.52,31.55,31.46,31.53,153028.0,25.026,25.0499,24.9784,25.034,153028.0
2015-10-23 10:10:00,31.52,31.53,31.46,31.46,89746.0,25.026,25.034,24.9784,24.9784,89746.0
2015-10-23 10:20:00,31.46,31.52,31.43,31.47,93356.0,24.9784,25.026,24.9546,24.9863,93356.0
2015-10-23 10:30:00,31.47,31.49,31.42,31.43,85808.0,24.9863,25.0022,24.9466,24.9546,85808.0
2015-10-23 10:40:00,31.43,31.5,31.42,31.45,82288.0,24.9546,25.0102,24.9466,24.9705,82288.0
2015-10-23 10:50:00,31.44,31.47,31.43,31.47,85046.0,24.9625,24.9863,24.9546,24.9863,85046.0
2015-10-23 11:00:00,31.47,31.53,31.45,31.49,93152.0,24.9863,25.034,24.9705,25.0022,93152.0
2015-10-23 11:10:00,31.49,31.5,31.38,31.42,107150.0,25.0022,25.0102,24.9149,24.9466,107150.0
2015-10-23 11:20:00,31.41,31.44,31.4,31.43,82466.0,24.9387,24.9625,24.9308,24.9546,82466.0
2015-10-23 11:30:00,31.43,31.44,31.39,31.41,74140.0,24.9546,24.9625,24.9228,24.9387,74140.0
2015-10-23 11:40:00,31.41,31.49,31.41,31.48,110990.0,24.9387,25.0022,24.9387,24.9943,110990.0
2015-10-23 11:50:00,31.47,31.5,31.43,31.45,107512.0,24.9863,25.0102,24.9546,24.9705,107512.0
2015-10-23 12:00:00,31.45,31.49,31.43,31.48,65790.0,24.9705,25.0022,24.9546,24.9943,65790.0
2015-10-23 12:10:00,31.48,31.5,31.46,31.5,54080.0,24.9943,25.0102,24.9784,25.0102,54080.0
2015-10-23 12:20:00,31.5,31.56,31.5,31.53,68908.0,25.0102,25.0578,25.0102,25.034,68908.0
2015-10-23 12:30:00,31.54,31.55,31.5,31.5,67392.0,25.0419,25.0499,25.0102,25.0102,67392.0
2015-10-23 12:40:00,31.5,31.55,31.49,31.5,84176.0,25.0102,25.0499,25.0022,25.0102,84176.0
2015-10-23 12:50:00,31.5,31.54,31.49,31.5,103846.0,25.0102,25.0419,25.0022,25.0102,103846.0
2015-10-23 13:00:00,31.51,31.52,31.49,31.51,72952.0,25.0181,25.026,25.0022,25.0181,72952.0
2015-10-23 13:10:00,31.52,31.53,31.48,31.51,80210.0,25.026,25.034,24.9943,25.0181,80210.0
2015-10-23 13:20:00,31.51,31.55,31.5,31.51,100466.0,25.0181,25.0499,25.0102,25.0181,100466.0
2015-10-23 13:30:00,31.52,31.54,31.5,31.52,69556.0,25.026,25.0419,25.0102,25.026,69556.0
2015-10-23 13:40:00,31.52,31.57,31.5,31.56,168560.0,25.026,25.0657,25.0102,25.0578,168560.0
2015-10-23 13:50:00,31.56,31.58,31.54,31.56,82260.0,25.0578,25.0737,25.0419,25.0578,82260.0
2015-10-23 14:00:00,31.56,31.63,31.55,31.6,128906.0,25.0578,25.1134,25.0499,25.0896,128906.0
2015-10-23 14:10:00,31.61,31.61,31.56,31.61,71868.0,25.0975,25.0975,25.0578,25.0975,71868.0
2015-10-23 14:20:00,31.61,31.65,31.6,31.65,65558.0,25.0975,25.1293,25.0896,25.1293,65558.0
2015-10-23 14:30:00,31.65,31.68,31.64,31.68,113470.0,25.1293,25.1531,25.1213,25.1531,113470.0
2015-10-23 14:40:00,31.67,31.72,31.67,31.72,91722.0,25.1451,25.1848,25.1451,25.1848,91722.0
2015-10-23 14:50:00,31.72,31.73,31.67,31.67,110194.0,25.1848,25.1928,25.1451,25.1451,110194.0
2015-10-23 15:00:00,31.67,31.7,31.63,31.65,153274.0,25.1451,25.169,25.1134,25.1293,153274.0
2015-10-23 15:10:00,31.65,31.68,31.64,31.67,107910.0,25.1293,25.1531,25.1213,25.1451,107910.0
2015-10-23 15:20:00,31.67,31.67,31.63,31.65,201232.0,25.1451,25.1451,25.1134,25.1293,201232.0
2015-10-23 15:30:00,31.65,31.66,31.63,31.65,157958.0,25.1293,25.1372,25.1134,25.1293,157958.0
2015-10-23 15:40:00,31.65,31.67,31.64,31.67,285562.0,25.1293,25.1451,25.1213,25.1451,285562.0
2015-10-23 15:50:00,31.67,31.73,31.66,31.71,776816.0,25.1451,25.1928,25.1372,25.1769,776816.0
2015-10-26 09:30:00,31.68,31.85,31.61,31.65,182048.0,25.1531,25.288,25.0975,25.1293,182048.0
2015-10-26 09:40:00,31.65,31.76,31.65,31.73,121576.0,25.1293,25.2166,25.1293,25.1928,121576.0
2015-10-26 09:50:00,31.72,31.76,31.71,31.74,107924.0,25.1848,25.2166,25.1769,25.2007,107924.0
2015-10-26 10:00:00,31.73,31.75,31.65,31.74,154804.0,25.1928,25.2087,25.1293,25.2007,154804.0
2015-10-26 10:10:00,31.74,31.75,31.7,31.74,101296.0,25.2007,25.2087,25.169,25.2007,101296.0
2015-10-26 10:20:00,31.74,31.75,31.71,31.72,113330.0,25.2007,25.2087,25.1769,25.1848,113330.0
2015-10-26 10:30:00,31.72,31.73,31.67,31.7,167772.0,25.1848,25.1928,25.1451,25.169,167772.0
2015-10-26 10:40:00,31.7,31.7,31.62,31.65,127468.0,25.169,25.169,25.1054,25.1293,127468.0
2015-10-26 10:50:00,31.65,31.68,31.61,31.68,121276.0,25.1293,25.1531,25.0975,25.1531,121276.0
2015-10-26 11:00:00,31.68,31.69,31.66,31.68,116610.0,25.1531,25.161,25.1372,25.1531,116610.0
2015-10-26 11:10:00,31.68,31.71,31.67,31.7,99298.0,25.1531,25.1769,25.1451,25.169,99298.0
2015-10-26 11:20:00,31.7,31.75,31.7,31.73,122194.0,25.169,25.2087,25.169,25.1928,122194.0
2015-10-26 11:30:00,31.73,31.74,31.71,31.73,131952.0,25.1928,25.2007,25.1769,25.1928,131952.0
2015-10-26 11:40:00,31.73,31.82,31.73,31.79,93490.0,25.1928,25.2642,25.1928,25.2404,93490.0
2015-10-26 11:50:00,31.79,31.84,31.79,31.79,85570.0,25.2404,25.2801,25.2404,25.2404,85570.0
2015-10-26 12:00:00,31.79,31.79,31.72,31.72,81862.0,25.2404,25.2404,25.1848,25.1848,81862.0
2015-10-26 12:10:00,31.71,31.73,31.71,31.72,90172.0,25.1769,25.1928,25.1769,25.1848,90172.0
2015-10-26 12:20:00,31.73,31.8,31.73,31.78,47468.0,25.1928,25.2484,25.1928,25.2325,47468.0
2015-10-26 12:30:00,31.78,31.78,31.73,31.73,66382.0,25.2325,25.2325,25.1928,25.1928,66382.0
2015-10-26 12:40:00,31.73,31.79,31.72,31.77,62622.0,25.1928,25.2404,25.1848,25.2245,62622.0
2015-10-26 12:50:00,31.77,31.8,31.75,31.8,71792.0,25.2245,25.2484,25.2087,25.2484,71792.0
2015-10-26 13:00:00,31.79,31.8,31.73,31.73,70404.0,25.2404,25.2484,25.1928,25.1928,70404.0
2015-10-26 13:10:00,31.73,31.75,31.72,31.75,48494.0,25.1928,25.2087,25.1848,25.2087,48494.0
2015-10-26 13:20:00,31.75,31.75,31.72,31.75,61886.0,25.2087,25.2087,25.1848,25.2087,61886.0
2015-10-26 13:30:00,31.75,31.79,31.74,31.77,64516.0,25.2087,25.2404,25.2007,25.2245,64516.0
2015-10-26 13:40:00,31.78,31.78,31.75,31.77,78702.0,25.2325,25.2325,25.2087,25.2245,78702.0
2015-10-26 13:50:00,31.77,31.78,31.73,31.73,89404.0,25.2245,25.2325,25.1928,25.1928,89404.0
2015-10-26 14:00:00,31.73,31.77,31.73,31.75,61234.0,25.1928,25.2245,25.1928,25.2087,61234.0
2015-10-26 14:10:00,31.75,31.75,31.72,31.74,92110.0,25.2087,25.2087,25.1848,25.2007,92110.0
2015-10-26 14:20:00,31.73,31.75,31.72,31.73,112792.0,25.1928,25.2087,25.1848,25.1928,112792.0
2015-10-26 14:30:00,31.73,31.75,31.7,31.72,101748.0,25.1928,25.2087,25.169,25.1848,101748.0
2015-10-26 14:40:00,31.72,31.74,31.7,31.7,84604.0,25.1848,25.2007,25.169,25.169,84604.0
2015-10-26 14:50:00,31.71,31.71,31.68,31.7,113326.0,25.1769,25.1769,25.1531,25.169,113326.0
2015-10-26 15:00:00,31.7,31.75,31.68,31.73,154568.0,25.169,25.2087,25.1531,25.1928,154568.0
2015-10-26 15:10:00,31.72,31.73,31.7,31.72,106916.0,25.1848,25.1928,25.169,25.1848,106916.0
2015-10-26 15:20:00,31.72,31.72,31.7,31.72,106516.0,25.1848,25.1848,25.169,25.1848,106516.0
2015-10-26 15:30:00,31.72,31.74,31.71,31.71,173092.0,25.1848,25.2007,25.1769,25.1769,173092.0
2015-10-26 15:40:00,31.71,31.72,31.7,31.72,207406.0,25.1769,25.1848,25.169,25.1848,207406.0
2015-10-26 15:50:00,31.71,31.77,31.69,31.74,881734.0,25.1769,25.2245,25.161,25.2007,881734.0
2015-10-27 09:30:00,31.57,31.67,31.43,31.54,135694.0,25.0657,25.1451,24.9546,25.0419,135694.0
2015-10-27 09:40:00,31.54,31.61,31.52,31.61,83654.0,25.0419,25.0975,25.026,25.0975,83654.0
2015-10-27 09:50:00,31.63,31.74,31.63,31.74,76848.0,25.1134,25.2007,25.1134,25.2007,76848.0
2015-10-27 10:00:00,31.72,31.72,31.66,31.68,224184.0,25.1848,25.1848,25.1372,25.1531,224184.0
2015-10-27 10:10:00,31.68,31.68,31.57,31.59,99466.0,25.1531,25.1531,25.0657,25.0816,99466.0
2015-10-27 10:20:00,31.59,31.59,31.51,31.58,124270.0,25.0816,25.0816,25.0181,25.0737,124270.0
2015-10-27 10:30:00,31.57,31.64,31.57,31.62,109050.0,25.0657,25.1213,25.0657,25.1054,109050.0
2015-10-27 10:40:00,31.62,31.7,31.61,31.67,152276.0,25.1054,25.169,25.0975,25.1451,152276.0
2015-10-27 10:50:00,31.68,31.69,31.66,31.68,62914.0,25.1531,25.161,25.1372,25.1531,62914.0
2015-10-27 11:00:00,31.68,31.74,31.65,31.71,116254.0,25.1531,25.2007,25.1293,25.1769,116254.0
2015-10-27 11:10:00,31.72,31.74,31.71,31.73,68306.0,25.1848,25.2007,25.1769,25.1928,68306.0
2015-10-27 11:20:00,31.74,31.75,31.7,31.7,86966.0,25.2007,25.2087,25.169,25.169,86966.0
2015-10-27 11:30:00,31.7,31.73,31.66,31.68,58168.0,25.169,25.1928,25.1372,25.1531,58168.0
2015-10-27 11:40:00,31.68,31.78,31.67,31.78,417792.0,25.1531,25.2325,25.1451,25.2325,417792.0
2015-10-27 11:50:00,31.78,31.78,31.72,31.73,256416.0,25.2325,25.2325,25.1848,25.1928,256416.0
2015-10-27 12:00:00,31.73,31.74,31.68,31.72,101908.0,25.1928,25.2007,25.1531,25.1848,101908.0
2015-10-27 12:10:00,31.71,31.75,31.7,31.75,66324.0,25.1769,25.2087,25.169,25.2087,66324.0
2015-10-27 12:20:00,31.75,31.8,31.74,31.77,75680.0,25.2087,25.2484,25.2007,25.2245,75680.0
2015-10-27 12:30:00,31.77,31.83,31.76,31.83,179534.0,25.2245,25.2722,25.2166,25.2722,179534.0
2015-10-27 12:40:00,31.83,31.86,31.8,31.82,193886.0,25.2722,25.296,25.2484,25.2642,193886.0
2015-10-27 12:50:00,31.82,31.85,31.79,31.79,190814.0,25.2642,25.288,25.2404,25.2404,190814.0
2015-10-27 13:00:00,31.79,31.79,31.68,31.68,112030.0,25.2404,25.2404,25.1531,25.1531,112030.0
2015-10-27 13:10:00,31.68,31.7,31.6,31.61,109406.0,25.1531,25.169,25.0896,25.0975,109406.0
2015-10-27 13:20:00,31.61,31.62,31.56,31.56,78030.0,25.0975,25.1054,25.0578,25.0578,78030.0
2015-10-27 13:30:00,31.55,31.61,31.55,31.58,80132.0,25.0499,25.0975,25.0499,25.0737,80132.0
2015-10-27 13:40:00,31.58,31.59,31.53,31.54,65990.0,25.0737,25.0816,25.034,25.0419,65990.0
2015-10-27 13:50:00,31.54,31.54,31.49,31.52,56834.0,25.0419,25.0419,25.0022,25.026,56834.0
2015-10-27 14:00:00,31.52,31.56,31.51,31.54,77722.0,25.026,25.0578,25.0181,25.0419,77722.0
2015-10-27 14:10:00,31.55,31.58,31.54,31.56,66018.0,25.0499,25.0737,25.0419,25.0578,66018.0
2015-10-27 14:20:00,31.56,31.59,31.55,31.57,75856.0,25.0578,25.0816,25.0499,25.0657,75856.0
2015-10-27 14:30:00,31.57,31.57,31.54,31.54,92920.0,25.0657,25.0657,25.0419,25.0419,92920.0
2015-10-27 14:40:00,31.54,31.56,31.53,31.55,109614.0,25.0419,25.0578,25.034,25.0499,109614.0
2015-10-27 14:50:00,31.56,31.56,31.52,31.53,122140.0,25.0578,25.0578,25.026,25.034,122140.0
2015-10-27 15:00:00,31.53,31.53,31.49,31.49,131248.0,25.034,25.034,25.0022,25.0022,131248.0
2015-10-27 15:10:00,31.49,31.5,31.46,31.46,126676.0,25.0022,25.0102,24.9784,24.9784,126676.0
2015-10-27 15:20:00,31.46,31.49,31.45,31.49,163014.0,24.9784,25.0022,24.9705,25.0022,163014.0
2015-10-27 15:30:00,31.49,31.54,31.49,31.53,227028.0,25.0022,25.0419,25.0022,25.034,227028.0
2015-10-27 15:40:00,31.53,31.59,31.52,31.56,235660.0,25.034,25.0816,25.026,25.0578,235660.0
2015-10-27 15:50:00,31.56,31.58,31.52,31.57,410864.0,25.0578,25.0737,25.026,25.0657,410864.0
2015-10-28 09:30:00,31.51,32.39,31.14,32.35,422148.0,25.0181,25.7168,24.7243,25.685,422148.0
2015-10-28 09:40:00,32.35,32.43,32.17,32.35,263076.0,25.685,25.7486,25.5421,25.685,263076.0
2015-10-28 09:50:00,32.35,32.37,32.24,32.34,114090.0,25.685,25.7009,25.5977,25.6771,114090.0
2015-10-28 10:00:00,32.35,32.47,32.35,32.45,157624.0,25.685,25.7803,25.685,25.7644,157624.0
2015-10-28 10:10:00,32.45,32.45,32.39,32.42,133526.0,25.7644,25.7644,25.7168,25.7406,133526.0
2015-10-28 10:20:00,32.42,32.42,32.34,32.38,143646.0,25.7406,25.7406,25.6771,25.7089,143646.0
2015-10-28 10:30:00,32.38,32.47,32.38,32.47,94384.0,25.7089,25.7803,25.7089,25.7803,94384.0
2015-10-28 10:40:00,32.47,32.6,32.45,32.56,235450.0,25.7803,25.8835,25.7644,25.8518,235450.0
2015-10-28 10:50:00,32.56,32.57,32.47,32.53,88028.0,25.8518,25.8597,25.7803,25.828,88028.0
2015-10-28 11:00:00,32.54,32.54,32.38,32.38,117116.0,25.8359,25.8359,25.7089,25.7089,117116.0
2015-10-28 11:10:00,32.38,32.41,32.31,32.33,121988.0,25.7089,25.7327,25.6533,25.6692,121988.0
2015-10-28 11:20:00,32.34,32.38,32.29,32.31,106228.0,25.6771,25.7089,25.6374,25.6533,106228.0
2015-10-28 11:30:00,32.31,32.31,32.16,32.17,242258.0,25.6533,25.6533,25.5342,25.5421,242258.0
2015-10-28 11:40:00,32.16,32.18,32.05,32.06,202592.0,25.5342,25.5501,25.4468,25.4548,202592.0
2015-10-28 11:50:00,32.06,32.09,31.95,31.99,280774.0,25.4548,25.4786,25.3674,25.3992,280774.0
2015-10-28 12:00:00,31.99,32.12,31.92,32.12,276704.0,25.3992,25.5024,25.3436,25.5024,276704.0
2015-10-28 12:10:00,32.11,32.17,32.08,32.15,85918.0,25.4945,25.5421,25.4707,25.5262,85918.0
2015-10-28 12:20:00,32.16,32.27,32.16,32.26,126018.0,25.5342,25.6215,25.5342,25.6136,126018.0
2015-10-28 12:30:00,32.25,32.25,32.12,32.12,83630.0,25.6056,25.6056,25.5024,25.5024,83630.0
2015-10-28 12:40:00,32.12,32.19,32.07,32.17,141928.0,25.5024,25.558,25.4627,25.5421,141928.0
2015-10-28 12:50:00,32.17,32.24,32.16,32.21,67836.0,25.5421,25.5977,25.5342,25.5739,67836.0
2015-10-28 13:00:00,32.21,32.24,32.21,32.22,51116.0,25.5739,25.5977,25.5739,25.5818,51116.0
2015-10-28 13:10:00,32.22,32.26,32.21,32.23,78060.0,25.5818,25.6136,25.5739,25.5898,78060.0
2015-10-28 13:20:00,32.23,32.23,32.18,32.18,62228.0,25.5898,25.5898,25.5501,25.5501,62228.0
2015-10-28 13:30:00,32.17,32.24,32.14,32.23,66808.0,25.5421,25.5977,25.5183,25.5898,66808.0
2015-10-28 13:40:00,32.24,32.24,32.18,32.19,84050.0,25.5977,25.5977,25.5501,25.558,84050.0
2015-10-28 13:50:00,32.18,32.24,32.15,32.23,63576.0,25.5501,25.5977,25.5262,25.5898,63576.0
2015-10-28 14:00:00,32.22,32.23,31.99,32.1,209448.0,25.5818,25.5898,25.3992,25.4865,209448.0
2015-10-28 14:10:00,32.09,32.18,32.07,32.1,103414.0,25.4786,25.5501,25.4627,25.4865,103414.0
2015-10-28 14:20:00,32.1,32.19,32.08,32.13,145464.0,25.4865,25.558,25.4707,25.5104,145464.0
2015-10-28 14:30:00,32.14,32.14,31.95,32.07,228796.0,25.5183,25.5183,25.3674,25.4627,228796.0
2015-10-28 14:40:00,32.07,32.12,31.94,31.94,274760.0,25.4627,25.5024,25.3595,25.3595,274760.0
2015-10-28 14:50:00,31.95,31.99,31.85,31.86,240094.0,25.3674,25.3992,25.288,25.296,240094.0
2015-10-28 15:00:00,31.86,31.93,31.83,31.83,354038.0,25.296,25.3516,25.2722,25.2722,354038.0
2015-10-28 15:10:00,31.83,31.85,31.7,31.83,341992.0,25.2722,25.288,25.169,25.2722,341992.0
2015-10-28 15:20:00,31.83,31.85,31.75,31.78,347070.0,25.2722,25.288,25.2087,25.2325,347070.0
2015-10-28 15:30:00,31.79,31.88,31.75,31.88,456184.0,25.2404,25.3119,25.2087,25.3119,456184.0
2015-10-28 15:40:00,31.88,31.93,31.85,31.9,396910.0,25.3119,25.3516,25.288,25.3277,396910.0
2015-10-28 15:50:00,31.9,31.99,31.88,31.99,766106.0,25.3277,25.3992,25.3119,25.3992,766106.0
2015-10-29 09:30:00,32.02,32.1,31.74,32.04,148110.0,25.423,25.4865,25.2007,25.4389,148110.0
2015-10-29 09:40:00,32.04,32.15,32.02,32.13,212286.0,25.4389,25.5262,25.423,25.5104,212286.0
2015-10-29 09:50:00,32.13,32.18,32.1,32.13,79946.0,25.5104,25.5501,25.4865,25.5104,79946.0
2015-10-29 10:00:00,32.13,32.24,32.1,32.17,124280.0,25.5104,25.5977,25.4865,25.5421,124280.0
2015-10-29 10:10:00,32.17,32.21,32.07,32.09,116804.0,25.5421,25.5739,25.4627,25.4786,116804.0
2015-10-29 10:20:00,32.09,32.21,32.06,32.16,302802.0,25.4786,25.5739,25.4548,25.5342,302802.0
2015-10-29 10:30:00,32.15,32.17,32.1,32.1,103548.0,25.5262,25.5421,25.4865,25.4865,103548.0
2015-10-29 10:40:00,32.11,32.17,32.06,32.08,113594.0,25.4945,25.5421,25.4548,25.4707,113594.0
2015-10-29 10:50:00,32.09,32.19,32.08,32.17,94532.0,25.4786,25.558,25.4707,25.5421,94532.0
2015-10-29 11:00:00,32.16,32.16,32.1,32.15,75878.0,25.5342,25.5342,25.4865,25.5262,75878.0
2015-10-29 11:10:00,32.16,32.16,32.09,32.1,78948.0,25.5342,25.5342,25.4786,25.4865,78948.0
2015-10-29 11:20:00,32.1,32.1,32.02,32.05,158784.0,25.4865,25.4865,25.423,25.4468,158784.0
2015-10-29 11:30:00,32.05,32.1,32.04,32.1,104802.0,25.4468,25.4865,25.4389,25.4865,104802.0
2015-10-29 11:40:00,32.1,32.1,32.06,32.07,101176.0,25.4865,25.4865,25.4548,25.4627,101176.0
2015-10-29 11:50:00,32.07,32.08,32.05,32.06,56838.0,25.4627,25.4707,25.4468,25.4548,56838.0
2015-10-29 12:00:00,32.06,32.06,32.0,32.04,124816.0,25.4548,25.4548,25.4071,25.4389,124816.0
2015-10-29 12:10:00,32.04,32.07,32.02,32.06,82256.0,25.4389,25.4627,25.423,25.4548,82256.0
2015-10-29 12:20:00,32.06,32.08,32.03,32.08,71862.0,25.4548,25.4707,25.431,25.4707,71862.0
2015-10-29 12:30:00,32.08,32.1,32.05,32.1,55690.0,25.4707,25.4865,25.4468,25.4865,55690.0
2015-10-29 12:40:00,32.1,32.15,32.1,32.15,57914.0,25.4865,25.5262,25.4865,25.5262,57914.0
2015-10-29 12:50:00,32.15,32.16,32.1,32.15,61928.0,25.5262,25.5342,25.4865,25.5262,61928.0
2015-10-29 13:00:00,32.15,32.22,32.15,32.22,76798.0,25.5262,25.5818,25.5262,25.5818,76798.0
2015-10-29 13:10:00,32.21,32.25,32.2,32.24,41358.0,25.5739,25.6056,25.5659,25.5977,41358.0
2015-10-29 13:20:00,32.24,32.25,32.22,32.25,61848.0,25.5977,25.6056,25.5818,25.6056,61848.0
2015-10-29 13:30:00,32.25,32.25,32.21,32.23,54738.0,25.6056,25.6056,25.5739,25.5898,54738.0
2015-10-29 13:40:00,32.22,32.23,32.2,32.2,41530.0,25.5818,25.5898,25.5659,25.5659,41530.0
2015-10-29 13:50:00,32.2,32.21,32.17,32.19,41970.0,25.5659,25.5739,25.5421,25.558,41970.0
2015-10-29 14:00:00,32.19,32.24,32.19,32.22,59944.0,25.558,25.5977,25.558,25.5818,59944.0
2015-10-29 14:10:00,32.22,32.22,32.18,32.19,45872.0,25.5818,25.5818,25.5501,25.558,45872.0
2015-10-29 14:20:00,32.2,32.24,32.19,32.23,58484.0,25.5659,25.5977,25.558,25.5898,58484.0
2015-10-29 14:30:00,32.23,32.24,32.22,32.22,45580.0,25.5898,25.5977,25.5818,25.5818,45580.0
2015-10-29 14:40:00,32.23,32.24,32.22,32.23,75542.0,25.5898,25.5977,25.5818,25.5898,75542.0
2015-10-29 14:50:00,32.23,32.27,32.22,32.26,127036.0,25.5898,25.6215,25.5818,25.6136,127036.0
2015-10-29 15:00:00,32.26,32.28,32.2,32.21,237422.0,25.6136,25.6295,25.5659,25.5739,237422.0
2015-10-29 15:10:00,32.21,32.25,32.2,32.25,187994.0,25.5739,25.6056,25.5659,25.6056,187994.0
2015-10-29 15:20:00,32.25,32.26,32.22,32.25,86808.0,25.6056,25.6136,25.5818,25.6056,86808.0
2015-10-29 15:30:00,32.24,32.3,32.24,32.3,136818.0,25.5977,25.6453,25.5977,25.6453,136818.0
2015-10-29 15:40:00,32.3,32.3,32.24,32.24,192900.0,25.6453,25.6453,25.5977,25.5977,192900.0
2015-10-29 15:50:00,32.24,32.25,32.2,32.22,555844.0,25.5977,25.6056,25.5659,25.5818,555844.0
2015-10-30 09:30:00,32.2,32.25,32.0,32.07,186360.0,25.5659,25.6056,25.4071,25.4627,186360.0
2015-10-30 09:40:00,32.07,32.15,32.05,32.08,73150.0,25.4627,25.5262,25.4468,25.4707,73150.0
2015-10-30 09:50:00,32.08,32.09,32.01,32.04,105882.0,25.4707,25.4786,25.4151,25.4389,105882.0
2015-10-30 10:00:00,32.04,32.08,31.98,32.0,179762.0,25.4389,25.4707,25.3913,25.4071,179762.0
2015-10-30 10:10:00,32.0,32.04,31.97,32.02,121004.0,25.4071,25.4389,25.3833,25.423,121004.0
2015-10-30 10:20:00,32.01,32.01,31.98,31.99,102326.0,25.4151,25.4151,25.3913,25.3992,102326.0
2015-10-30 10:30:00,31.99,32.02,31.98,32.01,60192.0,25.3992,25.423,25.3913,25.4151,60192.0
2015-10-30 10:40:00,32.01,32.09,32.01,32.04,51476.0,25.4151,25.4786,25.4151,25.4389,51476.0
2015-10-30 10:50:00,32.04,32.06,32.02,32.04,52180.0,25.4389,25.4548,25.423,25.4389,52180.0
2015-10-30 11:00:00,32.04,32.07,32.02,32.07,64604.0,25.4389,25.4627,25.423,25.4627,64604.0
2015-10-30 11:10:00,32.07,32.08,32.0,32.01,45598.0,25.4627,25.4707,25.4071,25.4151,45598.0
2015-10-30 11:20:00,32.02,32.02,31.98,32.01,135372.0,25.423,25.423,25.3913,25.4151,135372.0
2015-10-30 11:30:00,32.01,32.03,31.98,31.99,93274.0,25.4151,25.431,25.3913,25.3992,93274.0
2015-10-30 11:40:00,31.99,32.02,31.99,32.02,45614.0,25.3992,25.423,25.3992,25.423,45614.0
2015-10-30 11:50:00,32.01,32.04,32.01,32.02,47730.0,25.4151,25.4389,25.4151,25.423,47730.0
2015-10-30 12:00:00,32.02,32.04,32.0,32.04,72140.0,25.423,25.4389,25.4071,25.4389,72140.0
2015-10-30 12:10:00,32.04,32.05,32.02,32.04,76928.0,25.4389,25.4468,25.423,25.4389,76928.0
2015-10-30 12:20:00,32.05,32.09,32.04,32.06,125662.0,25.4468,25.4786,25.4389,25.4548,125662.0
2015-10-30 12:30:00,32.06,32.13,32.06,32.12,79290.0,25.4548,25.5104,25.4548,25.5024,79290.0
2015-10-30 12:40:00,32.12,32.12,32.08,32.11,89046.0,25.5024,25.5024,25.4707,25.4945,89046.0
2015-10-30 12:50:00,32.1,32.21,32.1,32.18,119548.0,25.4865,25.5739,25.4865,25.5501,119548.0
2015-10-30 13:00:00,32.18,32.21,32.18,32.19,94684.0,25.5501,25.5739,25.5501,25.558,94684.0
2015-10-30 13:10:00,32.19,32.2,32.14,32.18,60542.0,25.558,25.5659,25.5183,25.5501,60542.0
2015-10-30 13:20:00,32.19,32.2,32.15,32.15,159746.0,25.558,25.5659,25.5262,25.5262,159746.0
2015-10-30 13:30:00,32.15,32.2,32.13,32.2,90112.0,25.5262,25.5659,25.5104,25.5659,90112.0
2015-10-30 13:40:00,32.21,32.21,32.16,32.2,41526.0,25.5739,25.5739,25.5342,25.5659,41526.0
2015-10-30 13:50:00,32.19,32.19,32.15,32.16,38380.0,25.558,25.558,25.5262,25.5342,38380.0
2015-10-30 14:00:00,32.16,32.19,32.1,32.1,153896.0,25.5342,25.558,25.4865,25.4865,153896.0
2015-10-30 14:10:00,32.1,32.12,32.05,32.05,135032.0,25.4865,25.5024,25.4468,25.4468,135032.0
2015-10-30 14:20:00,32.04,32.04,31.96,31.97,86438.0,25.4389,25.4389,25.3754,25.3833,86438.0
2015-10-30 14:30:00,31.96,31.96,31.92,31.96,85926.0,25.3754,25.3754,25.3436,25.3754,85926.0
2015-10-30 14:40:00,31.96,31.98,31.93,31.94,182616.0,25.3754,25.3913,25.3516,25.3595,182616.0
2015-10-30 14:50:00,31.93,31.97,31.89,31.89,102660.0,25.3516,25.3833,25.3198,25.3198,102660.0
2015-10-30 15:00:00,31.89,31.94,31.88,31.93,122826.0,25.3198,25.3595,25.3119,25.3516,122826.0
2015-10-30 15:10:00,31.93,31.96,31.89,31.96,133710.0,25.3516,25.3754,25.3198,25.3754,133710.0
2015-10-30 15:20:00,31.96,32.01,31.9,31.91,214454.0,25.3754,25.4151,25.3277,25.3357,214454.0
2015-10-30 15:30:00,31.91,31.95,31.9,31.93,141166.0,25.3357,25.3674,25.3277,25.3516,141166.0
2015-10-30 15:40:00,31.93,32.01,31.93,32.0,222304.0,25.3516,25.4151,25.3516,25.4071,222304.0
2015-10-30 15:50:00,32.0,32.0,31.88,31.88,703930.0,25.4071,25.4071,25.3119,25.3119,703930.0
2015-11-02 09:30:00,31.97,32.15,31.97,31.99,130148.0,25.3833,25.5262,25.3833,25.3992,130148.0
2015-11-02 09:40:00,31.99,32.17,31.96,32.13,217790.0,25.3992,25.5421,25.3754,25.5104,217790.0
2015-11-02 09:50:00,32.13,32.13,32.0,32.03,54812.0,25.5104,25.5104,25.4071,25.431,54812.0
2015-11-02 10:00:00,32.02,32.08,32.02,32.03,54424.0,25.423,25.4707,25.423,25.431,54424.0
2015-11-02 10:10:00,32.03,32.04,31.98,32.04,47932.0,25.431,25.4389,25.3913,25.4389,47932.0
2015-11-02 10:20:00,32.04,32.07,31.99,32.06,61136.0,25.4389,25.4627,25.3992,25.4548,61136.0
2015-11-02 10:30:00,32.06,32.08,32.0,32.01,61972.0,25.4548,25.4707,25.4071,25.4151,61972.0
2015-11-02 10:40:00,32.01,32.04,31.99,32.01,31362.0,25.4151,25.4389,25.3992,25.4151,31362.0
2015-11-02 10:50:00,32.01,32.08,32.01,32.07,89748.0,25.4151,25.4707,25.4151,25.4627,89748.0
2015-11-02 11:00:00,32.07,32.15,32.06,32.13,52036.0,25.4627,25.5262,25.4548,25.5104,52036.0
2015-11-02 11:10:00,32.13,32.13,32.01,32.03,90780.0,25.5104,25.5104,25.4151,25.431,90780.0
2015-11-02 11:20:00,32.02,32.07,32.02,32.05,74946.0,25.423,25.4627,25.423,25.4468,74946.0
2015-11-02 11:30:00,32.06,32.09,32.02,32.02,27840.0,25.4548,25.4786,25.423,25.423,27840.0
2015-11-02 11:40:00,32.03,32.03,31.99,32.01,36524.0,25.431,25.431,25.3992,25.4151,36524.0
2015-11-02 11:50:00,32.01,32.05,32.0,32.04,58104.0,25.4151,25.4468,25.4071,25.4389,58104.0
2015-11-02 12:00:00,32.04,32.07,32.04,32.07,27486.0,25.4389,25.4627,25.4389,25.4627,27486.0
2015-11-02 12:10:00,32.07,32.08,32.06,32.07,20848.0,25.4627,25.4707,25.4548,25.4627,20848.0
2015-11-02 12:20:00,32.07,32.12,32.06,32.12,67020.0,25.4627,25.5024,25.4548,25.5024,67020.0
2015-11-02 12:30:00,32.12,32.12,32.08,32.09,33660.0,25.5024,25.5024,25.4707,25.4786,33660.0
2015-11-02 12:40:00,32.09,32.12,32.09,32.12,57536.0,25.4786,25.5024,25.4786,25.5024,57536.0
2015-11-02 12:50:00,32.12,32.13,32.1,32.13,40900.0,25.5024,25.5104,25.4865,25.5104,40900.0
2015-11-02 13:00:00,32.13,32.13,32.1,32.12,46298.0,25.5104,25.5104,25.4865,25.5024,46298.0
2015-11-02 13:10:00,32.12,32.13,32.09,32.11,49772.0,25.5024,25.5104,25.4786,25.4945,49772.0
2015-11-02 13:20:00,32.11,32.13,32.1,32.13,33516.0,25.4945,25.5104,25.4865,25.5104,33516.0
2015-11-02 13:30:00,32.13,32.13,32.1,32.12,42158.0,25.5104,25.5104,25.4865,25.5024,42158.0
2015-11-02 13:40:00,32.12,32.13,32.1,32.12,72848.0,25.5024,25.5104,25.4865,25.5024,72848.0
2015-11-02 13:50:00,32.12,32.13,32.1,32.12,61242.0,25.5024,25.5104,25.4865,25.5024,61242.0
2015-11-02 14:00:00,32.12,32.13,32.1,32.11,57962.0,25.5024,25.5104,25.4865,25.4945,57962.0
2015-11-02 14:10:00,32.12,32.13,32.1,32.11,63780.0,25.5024,25.5104,25.4865,25.4945,63780.0
2015-11-02 14:20:00,32.11,32.13,32.1,32.12,63560.0,25.4945,25.5104,25.4865,25.5024,63560.0
2015-11-02 14:30:00,32.12,32.13,32.11,32.13,25994.0,25.5024,25.5104,25.4945,25.5104,25994.0
2015-11-02 14:40:00,32.13,32.13,32.12,32.13,61626.0,25.5104,25.5104,25.5024,25.5104,61626.0
2015-11-02 14:50:00,32.13,32.25,32.13,32.24,96950.0,25.5104,25.6056,25.5104,25.5977,96950.0
2015-11-02 15:00:00,32.24,32.26,32.23,32.24,105866.0,25.5977,25.6136,25.5898,25.5977,105866.0
2015-11-02 15:10:00,32.24,32.27,32.24,32.26,78616.0,25.5977,25.6215,25.5977,25.6136,78616.0
2015-11-02 15:20:00,32.26,32.3,32.24,32.3,118084.0,25.6136,25.6453,25.5977,25.6453,118084.0
2015-11-02 15:30:00,32.3,32.3,32.24,32.26,147120.0,25.6453,25.6453,25.5977,25.6136,147120.0
2015-11-02 15:40:00,32.25,32.27,32.23,32.23,213328.0,25.6056,25.6215,25.5898,25.5898,213328.0
2015-11-02 15:50:00,32.23,32.26,32.22,32.25,355660.0,25.5898,25.6136,25.5818,25.6056,355660.0
2015-11-03 09:30:00,32.09,32.18,32.02,32.16,98992.0,25.4786,25.5501,25.423,25.5342,98992.0
2015-11-03 09:40:00,32.15,32.22,32.15,32.19,49196.0,25.5262,25.5818,25.5262,25.558,49196.0
2015-11-03 09:50:00,32.19,32.2,32.09,32.16,60666.0,25.558,25.5659,25.4786,25.5342,60666.0
2015-11-03 10:00:00,32.15,32.21,32.14,32.15,45978.0,25.5262,25.5739,25.5183,25.5262,45978.0
2015-11-03 10:10:00,32.15,32.16,32.09,32.12,188906.0,25.5262,25.5342,25.4786,25.5024,188906.0
2015-11-03 10:20:00,32.12,32.13,32.09,32.1,129288.0,25.5024,25.5104,25.4786,25.4865,129288.0
2015-11-03 10:30:00,32.1,32.13,32.1,32.1,70532.0,25.4865,25.5104,25.4865,25.4865,70532.0
2015-11-03 10:40:00,32.1,32.12,32.09,32.1,33378.0,25.4865,25.5024,25.4786,25.4865,33378.0
2015-11-03 10:50:00,32.1,32.11,32.04,32.05,46918.0,25.4865,25.4945,25.4389,25.4468,46918.0
2015-11-03 11:00:00,32.06,32.06,32.02,32.06,56092.0,25.4548,25.4548,25.423,25.4548,56092.0
2015-11-03 11:10:00,32.06,32.07,32.02,32.02,69420.0,25.4548,25.4627,25.423,25.423,69420.0
2015-11-03 11:20:00,32.02,32.02,32.0,32.01,83072.0,25.423,25.423,25.4071,25.4151,83072.0
2015-11-03 11:30:00,32.01,32.07,31.99,32.07,72198.0,25.4151,25.4627,25.3992,25.4627,72198.0
2015-11-03 11:40:00,32.07,32.12,32.07,32.1,61052.0,25.4627,25.5024,25.4627,25.4865,61052.0
2015-11-03 11:50:00,32.1,32.1,32.05,32.08,63454.0,25.4865,25.4865,25.4468,25.4707,63454.0
2015-11-03 12:00:00,32.08,32.08,32.04,32.04,39570.0,25.4707,25.4707,25.4389,25.4389,39570.0
2015-11-03 12:10:00,32.04,32.04,31.98,31.99,65400.0,25.4389,25.4389,25.3913,25.3992,65400.0
2015-11-03 12:20:00,31.99,32.0,31.98,31.99,81194.0,25.3992,25.4071,25.3913,25.3992,81194.0
2015-11-03 12:30:00,31.99,31.99,31.97,31.97,67120.0,25.3992,25.3992,25.3833,25.3833,67120.0
2015-11-03 12:40:00,31.97,31.99,31.96,31.99,44262.0,25.3833,25.3992,25.3754,25.3992,44262.0
2015-11-03 12:50:00,31.98,32.0,31.97,31.99,36272.0,25.3913,25.4071,25.3833,25.3992,36272.0
2015-11-03 13:00:00,31.99,31.99,31.95,31.95,110244.0,25.3992,25.3992,25.3674,25.3674,110244.0
2015-11-03 13:10:00,31.96,31.98,31.95,31.98,67380.0,25.3754,25.3913,25.3674,25.3913,67380.0
2015-11-03 13:20:00,31.98,31.99,31.96,31.97,37310.0,25.3913,25.3992,25.3754,25.3833,37310.0
2015-11-03 13:30:00,31.97,31.98,31.94,31.97,49884.0,25.3833,25.3913,25.3595,25.3833,49884.0
2015-11-03 13:40:00,31.97,31.99,31.97,31.99,43592.0,25.3833,25.3992,25.3833,25.3992,43592.0
2015-11-03 13:50:00,31.99,32.0,31.96,31.98,65474.0,25.3992,25.4071,25.3754,25.3913,65474.0
2015-11-03 14:00:00,31.98,32.08,31.98,32.08,75166.0,25.3913,25.4707,25.3913,25.4707,75166.0
2015-11-03 14:10:00,32.07,32.1,32.07,32.07,49234.0,25.4627,25.4865,25.4627,25.4627,49234.0
2015-11-03 14:20:00,32.07,32.1,32.07,32.1,50778.0,25.4627,25.4865,25.4627,25.4865,50778.0
2015-11-03 14:30:00,32.1,32.12,32.09,32.09,56546.0,25.4865,25.5024,25.4786,25.4786,56546.0
2015-11-03 14:40:00,32.09,32.09,32.03,32.04,95896.0,25.4786,25.4786,25.431,25.4389,95896.0
2015-11-03 14:50:00,32.04,32.06,32.03,32.06,111402.0,25.4389,25.4548,25.431,25.4548,111402.0
2015-11-03 15:00:00,32.06,32.07,32.03,32.07,121106.0,25.4548,25.4627,25.431,25.4627,121106.0
2015-11-03 15:10:00,32.07,32.1,32.07,32.09,193724.0,25.4627,25.4865,25.4627,25.4786,193724.0
2015-11-03 15:20:00,32.09,32.1,32.05,32.05,126464.0,25.4786,25.4865,25.4468,25.4468,126464.0
2015-11-03 15:30:00,32.05,32.05,32.02,32.05,94638.0,25.4468,25.4468,25.423,25.4468,94638.0
2015-11-03 15:40:00,32.05,32.07,32.04,32.06,237500.0,25.4468,25.4627,25.4389,25.4548,237500.0
2015-11-03 15:50:00,32.06,32.06,31.98,32.03,605928.0,25.4548,25.4548,25.3913,25.431,605928.0
2015-11-04 09:30:00,32.02,32.16,31.95,32.13,158202.0,25.423,25.5342,25.3674,25.5104,158202.0
2015-11-04 09:40:00,32.13,32.15,32.09,32.09,127168.0,25.5104,25.5262,25.4786,25.4786,127168.0
2015-11-04 09:50:00,32.1,32.1,32.02,32.06,50318.0,25.4865,25.4865,25.423,25.4548,50318.0
2015-11-04 10:00:00,32.07,32.09,32.01,32.08,80462.0,25.4627,25.4786,25.4151,25.4707,80462.0
2015-11-04 10:10:00,32.09,32.09,32.0,32.02,52022.0,25.4786,25.4786,25.4071,25.423,52022.0
2015-11-04 10:20:00,32.02,32.03,31.96,31.96,54386.0,25.423,25.431,25.3754,25.3754,54386.0
2015-11-04 10:30:00,31.96,32.02,31.93,31.99,70370.0,25.3754,25.423,25.3516,25.3992,70370.0
2015-11-04 10:40:00,31.98,32.04,31.96,32.02,89090.0,25.3913,25.4389,25.3754,25.423,89090.0
2015-11-04 10:50:00,32.02,32.03,32.0,32.02,66304.0,25.423,25.431,25.4071,25.423,66304.0
2015-11-04 11:00:00,32.02,32.04,31.99,31.99,92420.0,25.423,25.4389,25.3992,25.3992,92420.0
2015-11-04 11:10:00,31.99,32.04,31.99,32.02,114894.0,25.3992,25.4389,25.3992,25.423,114894.0
2015-11-04 11:20:00,32.01,32.04,31.99,32.0,59700.0,25.4151,25.4389,25.3992,25.4071,59700.0
2015-11-04 11:30:00,32.0,32.01,31.96,31.97,59200.0,25.4071,25.4151,25.3754,25.3833,59200.0
2015-11-04 11:40:00,31.97,32.04,31.97,32.04,30832.0,25.3833,25.4389,25.3833,25.4389,30832.0
2015-11-04 11:50:00,32.04,32.06,32.02,32.06,48490.0,25.4389,25.4548,25.423,25.4548,48490.0
2015-11-04 12:00:00,32.06,32.15,32.04,32.15,65584.0,25.4548,25.5262,25.4389,25.5262,65584.0
2015-11-04 12:10:00,32.15,32.19,32.12,32.15,67114.0,25.5262,25.558,25.5024,25.5262,67114.0
2015-11-04 12:20:00,32.15,32.15,32.12,32.13,37216.0,25.5262,25.5262,25.5024,25.5104,37216.0
2015-11-04 12:30:00,32.13,32.13,32.08,32.09,45718.0,25.5104,25.5104,25.4707,25.4786,45718.0
2015-11-04 12:40:00,32.08,32.11,32.08,32.09,36492.0,25.4707,25.4945,25.4707,25.4786,36492.0
2015-11-04 12:50:00,32.08,32.1,32.05,32.08,70952.0,25.4707,25.4865,25.4468,25.4707,70952.0
2015-11-04 13:00:00,32.08,32.09,32.02,32.02,88428.0,25.4707,25.4786,25.423,25.423,88428.0
2015-11-04 13:10:00,32.02,32.07,32.02,32.05,57040.0,25.423,25.4627,25.423,25.4468,57040.0
2015-11-04 13:20:00,32.05,32.09,32.05,32.08,33336.0,25.4468,25.4786,25.4468,25.4707,33336.0
2015-11-04 13:30:00,32.09,32.1,32.07,32.08,87072.0,25.4786,25.4865,25.4627,25.4707,87072.0
2015-11-04 13:40:00,32.07,32.08,32.02,32.04,40476.0,25.4627,25.4707,25.423,25.4389,40476.0
2015-11-04 13:50:00,32.05,32.05,32.01,32.02,69638.0,25.4468,25.4468,25.4151,25.423,69638.0
2015-11-04 14:00:00,32.02,32.02,31.99,32.02,96098.0,25.423,25.423,25.3992,25.423,96098.0
2015-11-04 14:10:00,32.02,32.09,32.02,32.07,82808.0,25.423,25.4786,25.423,25.4627,82808.0
2015-11-04 14:20:00,32.07,32.07,31.99,31.99,51482.0,25.4627,25.4627,25.3992,25.3992,51482.0
2015-11-04 14:30:00,32.0,32.05,32.0,32.05,106468.0,25.4071,25.4468,25.4071,25.4468,106468.0
2015-11-04 14:40:00,32.04,32.06,32.02,32.05,72806.0,25.4389,25.4548,25.423,25.4468,72806.0
2015-11-04 14:50:00,32.05,32.06,32.02,32.05,82020.0,25.4468,25.4548,25.423,25.4468,82020.0
2015-11-04 15:00:00,32.05,32.05,31.99,32.0,109088.0,25.4468,25.4468,25.3992,25.4071,109088.0
2015-11-04 15:10:00,32.0,32.02,31.99,32.0,135472.0,25.4071,25.423,25.3992,25.4071,135472.0
2015-11-04 15:20:00,32.0,32.05,31.99,32.04,187520.0,25.4071,25.4468,25.3992,25.4389,187520.0
2015-11-04 15:30:00,32.04,32.04,32.01,32.02,131780.0,25.4389,25.4389,25.4151,25.423,131780.0
2015-11-04 15:40:00,32.02,32.04,32.0,32.03,240826.0,25.423,25.4389,25.4071,25.431,240826.0
2015-11-04 15:50:00,32.04,32.09,32.02,32.09,318336.0,25.4389,25.4786,25.423,25.4786,318336.0
2015-11-05 09:30:00,32.1,32.26,32.07,32.16,182794.0,25.4865,25.6136,25.4627,25.5342,182794.0
2015-11-05 09:40:00,32.16,32.22,32.13,32.18,65666.0,25.5342,25.5818,25.5104,25.5501,65666.0
2015-11-05 09:50:00,32.18,32.21,32.16,32.21,50274.0,25.5501,25.5739,25.5342,25.5739,50274.0
2015-11-05 10:00:00,32.21,32.24,32.16,32.18,56606.0,25.5739,25.5977,25.5342,25.5501,56606.0
2015-11-05 10:10:00,32.18,32.23,32.17,32.18,55926.0,25.5501,25.5898,25.5421,25.5501,55926.0
2015-11-05 10:20:00,32.18,32.21,32.12,32.13,73804.0,25.5501,25.5739,25.5024,25.5104,73804.0
2015-11-05 10:30:00,32.13,32.13,32.08,32.09,60832.0,25.5104,25.5104,25.4707,25.4786,60832.0
2015-11-05 10:40:00,32.09,32.1,32.05,32.05,84866.0,25.4786,25.4865,25.4468,25.4468,84866.0
2015-11-05 10:50:00,32.04,32.08,32.04,32.05,126466.0,25.4389,25.4707,25.4389,25.4468,126466.0
2015-11-05 11:00:00,32.06,32.07,32.02,32.02,45452.0,25.4548,25.4627,25.423,25.423,45452.0
2015-11-05 11:10:00,32.02,32.1,32.01,32.06,55634.0,25.423,25.4865,25.4151,25.4548,55634.0
2015-11-05 11:20:00,32.06,32.08,32.05,32.06,22294.0,25.4548,25.4707,25.4468,25.4548,22294.0
2015-11-05 11:30:00,32.06,32.07,32.0,32.0,74390.0,25.4548,25.4627,25.4071,25.4071,74390.0
2015-11-05 11:40:00,32.0,32.07,31.99,32.02,60620.0,25.4071,25.4627,25.3992,25.423,60620.0
2015-11-05 11:50:00,32.02,32.04,32.01,32.03,108878.0,25.423,25.4389,25.4151,25.431,108878.0
2015-11-05 12:00:00,32.04,32.13,32.04,32.11,38586.0,25.4389,25.5104,25.4389,25.4945,38586.0
2015-11-05 12:10:00,32.11,32.13,32.09,32.13,38446.0,25.4945,25.5104,25.4786,25.5104,38446.0
2015-11-05 12:20:00,32.13,32.22,32.13,32.21,31406.0,25.5104,25.5818,25.5104,25.5739,31406.0
2015-11-05 12:30:00,32.21,32.21,32.13,32.14,20512.0,25.5739,25.5739,25.5104,25.5183,20512.0
2015-11-05 12:40:00,32.15,32.18,32.13,32.14,23802.0,25.5262,25.5501,25.5104,25.5183,23802.0
2015-11-05 12:50:00,32.14,32.17,32.13,32.17,20350.0,25.5183,25.5421,25.5104,25.5421,20350.0
2015-11-05 13:00:00,32.17,32.18,32.16,32.16,22752.0,25.5421,25.5501,25.5342,25.5342,22752.0
2015-11-05 13:10:00,32.16,32.19,32.15,32.19,39344.0,25.5342,25.558,25.5262,25.558,39344.0
2015-11-05 13:20:00,32.19,32.19,32.13,32.13,79320.0,25.558,25.558,25.5104,25.5104,79320.0
2015-11-05 13:30:00,32.13,32.19,32.13,32.17,41812.0,25.5104,25.558,25.5104,25.5421,41812.0
2015-11-05 13:40:00,32.16,32.2,32.15,32.18,26674.0,25.5342,25.5659,25.5262,25.5501,26674.0
2015-11-05 13:50:00,32.18,32.19,32.15,32.17,56276.0,25.5501,25.558,25.5262,25.5421,56276.0
2015-11-05 14:00:00,32.18,32.2,32.17,32.19,102980.0,25.5501,25.5659,25.5421,25.558,102980.0
2015-11-05 14:10:00,32.19,32.21,32.18,32.19,45060.0,25.558,25.5739,25.5501,25.558,45060.0
2015-11-05 14:20:00,32.19,32.2,32.17,32.18,49158.0,25.558,25.5659,25.5421,25.5501,49158.0
2015-11-05 14:30:00,32.17,32.19,32.16,32.18,24900.0,25.5421,25.558,25.5342,25.5501,24900.0
2015-11-05 14:40:00,32.17,32.2,32.15,32.15,28356.0,25.5421,25.5659,25.5262,25.5262,28356.0
2015-11-05 14:50:00,32.15,32.15,32.12,32.14,91578.0,25.5262,25.5262,25.5024,25.5183,91578.0
2015-11-05 15:00:00,32.14,32.15,32.1,32.1,138892.0,25.5183,25.5262,25.4865,25.4865,138892.0
2015-11-05 15:10:00,32.1,32.11,32.06,32.1,65878.0,25.4865,25.4945,25.4548,25.4865,65878.0
2015-11-05 15:20:00,32.1,32.15,32.09,32.13,137746.0,25.4865,25.5262,25.4786,25.5104,137746.0
2015-11-05 15:30:00,32.13,32.13,32.1,32.11,67430.0,25.5104,25.5104,25.4865,25.4945,67430.0
2015-11-05 15:40:00,32.12,32.13,32.09,32.1,149524.0,25.5024,25.5104,25.4786,25.4865,149524.0
2015-11-05 15:50:00,32.1,32.11,32.08,32.09,241618.0,25.4865,25.4945,25.4707,25.4786,241618.0
2015-11-06 09:30:00,32.16,32.49,32.16,32.35,247216.0,25.5342,25.7962,25.5342,25.685,247216.0
2015-11-06 09:40:00,32.34,32.36,32.2,32.24,229676.0,25.6771,25.693,25.5659,25.5977,229676.0
2015-11-06 09:50:00,32.24,32.3,32.13,32.15,517082.0,25.5977,25.6453,25.5104,25.5262,517082.0
2015-11-06 10:00:00,32.15,32.16,32.03,32.08,188426.0,25.5262,25.5342,25.431,25.4707,188426.0
2015-11-06 10:10:00,32.07,32.15,32.05,32.13,211580.0,25.4627,25.5262,25.4468,25.5104,211580.0
2015-11-06 10:20:00,32.12,32.12,32.0,32.04,223806.0,25.5024,25.5024,25.4071,25.4389,223806.0
2015-11-06 10:30:00,32.04,32.05,32.02,32.03,235930.0,25.4389,25.4468,25.423,25.431,235930.0
2015-11-06 10:40:00,32.04,32.19,32.03,32.13,159812.0,25.4389,25.558,25.431,25.5104,159812.0
2015-11-06 10:50:00,32.13,32.15,32.07,32.07,94206.0,25.5104,25.5262,25.4627,25.4627,94206.0
2015-11-06 11:00:00,32.08,32.16,32.05,32.16,84868.0,25.4707,25.5342,25.4468,25.5342,84868.0
2015-11-06 11:10:00,32.17,32.18,32.09,32.1,106816.0,25.5421,25.5501,25.4786,25.4865,106816.0
2015-11-06 11:20:00,32.1,32.15,32.05,32.1,102028.0,25.4865,25.5262,25.4468,25.4865,102028.0
2015-11-06 11:30:00,32.11,32.18,32.11,32.16,88050.0,25.4945,25.5501,25.4945,25.5342,88050.0
2015-11-06 11:40:00,32.15,32.19,32.13,32.15,67626.0,25.5262,25.558,25.5104,25.5262,67626.0
2015-11-06 11:50:00,32.15,32.19,32.11,32.12,67670.0,25.5262,25.558,25.4945,25.5024,67670.0
2015-11-06 12:00:00,32.12,32.19,32.12,32.18,115232.0,25.5024,25.558,25.5024,25.5501,115232.0
2015-11-06 12:10:00,32.18,32.2,32.15,32.17,84750.0,25.5501,25.5659,25.5262,25.5421,84750.0
2015-11-06 12:20:00,32.16,32.17,32.12,32.15,62530.0,25.5342,25.5421,25.5024,25.5262,62530.0
2015-11-06 12:30:00,32.15,32.16,32.09,32.13,68148.0,25.5262,25.5342,25.4786,25.5104,68148.0
2015-11-06 12:40:00,32.13,32.15,32.1,32.12,91996.0,25.5104,25.5262,25.4865,25.5024,91996.0
2015-11-06 12:50:00,32.12,32.13,32.08,32.1,45482.0,25.5024,25.5104,25.4707,25.4865,45482.0
2015-11-06 13:00:00,32.1,32.17,32.1,32.15,61356.0,25.4865,25.5421,25.4865,25.5262,61356.0
2015-11-06 13:10:00,32.15,32.18,32.13,32.17,58478.0,25.5262,25.5501,25.5104,25.5421,58478.0
2015-11-06 13:20:00,32.17,32.19,32.15,32.16,67352.0,25.5421,25.558,25.5262,25.5342,67352.0
2015-11-06 13:30:00,32.15,32.19,32.15,32.18,85464.0,25.5262,25.558,25.5262,25.5501,85464.0
2015-11-06 13:40:00,32.18,32.2,32.16,32.2,87708.0,25.5501,25.5659,25.5342,25.5659,87708.0
2015-11-06 13:50:00,32.19,32.22,32.16,32.19,69496.0,25.558,25.5818,25.5342,25.558,69496.0
2015-11-06 14:00:00,32.19,32.24,32.16,32.23,75308.0,25.558,25.5977,25.5342,25.5898,75308.0
2015-11-06 14:10:00,32.24,32.24,32.17,32.18,100644.0,25.5977,25.5977,25.5421,25.5501,100644.0
2015-11-06 14:20:00,32.18,32.22,32.16,32.19,62372.0,25.5501,25.5818,25.5342,25.558,62372.0
2015-11-06 14:30:00,32.19,32.2,32.13,32.13,77956.0,25.558,25.5659,25.5104,25.5104,77956.0
2015-11-06 14:40:00,32.13,32.15,32.1,32.13,88290.0,25.5104,25.5262,25.4865,25.5104,88290.0
2015-11-06 14:50:00,32.14,32.15,32.1,32.13,114626.0,25.5183,25.5262,25.4865,25.5104,114626.0
2015-11-06 15:00:00,32.14,32.18,32.13,32.13,245784.0,25.5183,25.5501,25.5104,25.5104,245784.0
2015-11-06 15:10:00,32.13,32.15,32.1,32.12,120976.0,25.5104,25.5262,25.4865,25.5024,120976.0
2015-11-06 15:20:00,32.12,32.16,32.1,32.14,153494.0,25.5024,25.5342,25.4865,25.5183,153494.0
2015-11-06 15:30:00,32.15,32.17,32.11,32.13,154296.0,25.5262,25.5421,25.4945,25.5104,154296.0
2015-11-06 15:40:00,32.13,32.17,32.12,32.15,224544.0,25.5104,25.5421,25.5024,25.5262,224544.0
2015-11-06 15:50:00,32.15,32.17,32.12,32.17,388930.0,25.5262,25.5421,25.5024,25.5421,388930.0
2015-11-09 09:30:00,32.15,32.18,32.08,32.17,83426.0,25.5262,25.5501,25.4707,25.5421,83426.0
2015-11-09 09:40:00,32.17,32.17,32.02,32.03,83392.0,25.5421,25.5421,25.423,25.431,83392.0
2015-11-09 09:50:00,32.03,32.11,32.02,32.08,116258.0,25.431,25.4945,25.423,25.4707,116258.0
2015-11-09 10:00:00,32.08,32.12,32.07,32.09,86068.0,25.4707,25.5024,25.4627,25.4786,86068.0
2015-11-09 10:10:00,32.1,32.1,32.06,32.08,84010.0,25.4865,25.4865,25.4548,25.4707,84010.0
2015-11-09 10:20:00,32.09,32.1,32.01,32.02,58902.0,25.4786,25.4865,25.4151,25.423,58902.0
2015-11-09 10:30:00,32.02,32.07,32.01,32.07,73526.0,25.423,25.4627,25.4151,25.4627,73526.0
2015-11-09 10:40:00,32.06,32.06,32.0,32.0,50696.0,25.4548,25.4548,25.4071,25.4071,50696.0
2015-11-09 10:50:00,31.99,32.02,31.97,32.02,55722.0,25.3992,25.423,25.3833,25.423,55722.0
2015-11-09 11:00:00,32.01,32.03,31.99,32.02,83510.0,25.4151,25.431,25.3992,25.423,83510.0
2015-11-09 11:10:00,32.02,32.05,31.98,32.02,80108.0,25.423,25.4468,25.3913,25.423,80108.0
2015-11-09 11:20:00,32.02,32.05,31.95,31.96,163408.0,25.423,25.4468,25.3674,25.3754,163408.0
2015-11-09 11:30:00,31.96,32.01,31.96,31.99,85058.0,25.3754,25.4151,25.3754,25.3992,85058.0
2015-11-09 11:40:00,31.99,32.0,31.91,31.93,77968.0,25.3992,25.4071,25.3357,25.3516,77968.0
2015-11-09 11:50:00,31.93,31.95,31.89,31.9,58094.0,25.3516,25.3674,25.3198,25.3277,58094.0
2015-11-09 12:00:00,31.9,31.97,31.89,31.97,68540.0,25.3277,25.3833,25.3198,25.3833,68540.0
2015-11-09 12:10:00,31.97,31.98,31.93,31.93,53082.0,25.3833,25.3913,25.3516,25.3516,53082.0
2015-11-09 12:20:00,31.93,31.93,31.91,31.93,25560.0,25.3516,25.3516,25.3357,25.3516,25560.0
2015-11-09 12:30:00,31.93,31.93,31.9,31.93,40838.0,25.3516,25.3516,25.3277,25.3516,40838.0
2015-11-09 12:40:00,31.93,31.98,31.92,31.97,61094.0,25.3516,25.3913,25.3436,25.3833,61094.0
2015-11-09 12:50:00,31.97,31.99,31.93,31.98,43238.0,25.3833,25.3992,25.3516,25.3913,43238.0
2015-11-09 13:00:00,31.98,32.0,31.92,31.93,56116.0,25.3913,25.4071,25.3436,25.3516,56116.0
2015-11-09 13:10:00,31.93,31.95,31.86,31.86,61524.0,25.3516,25.3674,25.296,25.296,61524.0
2015-11-09 13:20:00,31.86,31.89,31.85,31.88,57842.0,25.296,25.3198,25.288,25.3119,57842.0
2015-11-09 13:30:00,31.88,31.92,31.88,31.91,79986.0,25.3119,25.3436,25.3119,25.3357,79986.0
2015-11-09 13:40:00,31.91,31.91,31.85,31.86,40720.0,25.3357,25.3357,25.288,25.296,40720.0
2015-11-09 13:50:00,31.86,31.87,31.83,31.86,42142.0,25.296,25.3039,25.2722,25.296,42142.0
2015-11-09 14:00:00,31.86,31.92,31.84,31.92,52776.0,25.296,25.3436,25.2801,25.3436,52776.0
2015-11-09 14:10:00,31.91,31.93,31.86,31.9,94468.0,25.3357,25.3516,25.296,25.3277,94468.0
2015-11-09 14:20:00,31.9,31.9,31.85,31.86,44938.0,25.3277,25.3277,25.288,25.296,44938.0
2015-11-09 14:30:00,31.86,31.9,31.83,31.85,80964.0,25.296,25.3277,25.2722,25.288,80964.0
2015-11-09 14:40:00,31.84,31.86,31.79,31.8,72218.0,25.2801,25.296,25.2404,25.2484,72218.0
2015-11-09 14:50:00,31.8,31.81,31.75,31.76,143656.0,25.2484,25.2563,25.2087,25.2166,143656.0
2015-11-09 15:00:00,31.76,31.78,31.71,31.72,176454.0,25.2166,25.2325,25.1769,25.1848,176454.0
2015-11-09 15:10:00,31.72,31.75,31.67,31.69,218492.0,25.1848,25.2087,25.1451,25.161,218492.0
2015-11-09 15:20:00,31.69,31.74,31.65,31.73,279556.0,25.161,25.2007,25.1293,25.1928,279556.0
2015-11-09 15:30:00,31.74,31.8,31.73,31.79,240042.0,25.2007,25.2484,25.1928,25.2404,240042.0
2015-11-09 15:40:00,31.79,31.88,31.77,31.88,403230.0,25.2404,25.3119,25.2245,25.3119,403230.0
2015-11-09 15:50:00,31.88,31.88,31.78,31.79,410602.0,25.3119,25.3119,25.2325,25.2404,410602.0
2015-11-10 09:30:00,31.73,31.94,31.73,31.81,197268.0,25.1928,25.3595,25.1928,25.2563,197268.0
2015-11-10 09:40:00,31.82,31.89,31.8,31.82,78476.0,25.2642,25.3198,25.2484,25.2642,78476.0
2015-11-10 09:50:00,31.83,31.89,31.82,31.89,37048.0,25.2722,25.3198,25.2642,25.3198,37048.0
2015-11-10 10:00:00,31.89,31.91,31.81,31.85,55658.0,25.3198,25.3357,25.2563,25.288,55658.0
2015-11-10 10:10:00,31.85,31.86,31.8,31.8,153618.0,25.288,25.296,25.2484,25.2484,153618.0
2015-11-10 10:20:00,31.8,31.81,31.77,31.81,52642.0,25.2484,25.2563,25.2245,25.2563,52642.0
2015-11-10 10:30:00,31.81,31.84,31.79,31.83,50126.0,25.2563,25.2801,25.2404,25.2722,50126.0
2015-11-10 10:40:00,31.82,31.84,31.81,31.84,56404.0,25.2642,25.2801,25.2563,25.2801,56404.0
2015-11-10 10:50:00,31.85,31.93,31.84,31.92,93734.0,25.288,25.3516,25.2801,25.3436,93734.0
2015-11-10 11:00:00,31.92,31.95,31.9,31.93,90978.0,25.3436,25.3674,25.3277,25.3516,90978.0
2015-11-10 11:10:00,31.92,31.96,31.91,31.95,91742.0,25.3436,25.3754,25.3357,25.3674,91742.0
2015-11-10 11:20:00,31.96,31.96,31.89,31.91,211538.0,25.3754,25.3754,25.3198,25.3357,211538.0
2015-11-10 11:30:00,31.92,31.96,31.92,31.94,48938.0,25.3436,25.3754,25.3436,25.3595,48938.0
2015-11-10 11:40:00,31.94,32.04,31.93,32.02,108258.0,25.3595,25.4389,25.3516,25.423,108258.0
2015-11-10 11:50:00,32.02,32.02,31.98,32.01,59002.0,25.423,25.423,25.3913,25.4151,59002.0
2015-11-10 12:00:00,32.01,32.04,32.0,32.03,94600.0,25.4151,25.4389,25.4071,25.431,94600.0
2015-11-10 12:10:00,32.03,32.1,32.02,32.09,46566.0,25.431,25.4865,25.423,25.4786,46566.0
2015-11-10 12:20:00,32.1,32.1,32.0,32.0,112924.0,25.4865,25.4865,25.4071,25.4071,112924.0
2015-11-10 12:30:00,32.0,32.02,31.97,32.02,189666.0,25.4071,25.423,25.3833,25.423,189666.0
2015-11-10 12:40:00,32.02,32.06,32.0,32.04,78206.0,25.423,25.4548,25.4071,25.4389,78206.0
2015-11-10 12:50:00,32.04,32.1,32.02,32.07,79062.0,25.4389,25.4865,25.423,25.4627,79062.0
2015-11-10 13:00:00,32.07,32.09,32.05,32.07,56640.0,25.4627,25.4786,25.4468,25.4627,56640.0
2015-11-10 13:10:00,32.07,32.1,32.06,32.08,83190.0,25.4627,25.4865,25.4548,25.4707,83190.0
2015-11-10 13:20:00,32.08,32.18,32.08,32.18,142844.0,25.4707,25.5501,25.4707,25.5501,142844.0
2015-11-10 13:30:00,32.18,32.2,32.16,32.18,92442.0,25.5501,25.5659,25.5342,25.5501,92442.0
2015-11-10 13:40:00,32.18,32.22,32.17,32.21,57910.0,25.5501,25.5818,25.5421,25.5739,57910.0
2015-11-10 13:50:00,32.21,32.29,32.21,32.26,145634.0,25.5739,25.6374,25.5739,25.6136,145634.0
2015-11-10 14:00:00,32.26,32.26,32.21,32.21,76640.0,25.6136,25.6136,25.5739,25.5739,76640.0
2015-11-10 14:10:00,32.21,32.25,32.21,32.22,42892.0,25.5739,25.6056,25.5739,25.5818,42892.0
2015-11-10 14:20:00,32.22,32.23,32.2,32.21,66564.0,25.5818,25.5898,25.5659,25.5739,66564.0
2015-11-10 14:30:00,32.21,32.22,32.19,32.2,51792.0,25.5739,25.5818,25.558,25.5659,51792.0
2015-11-10 14:40:00,32.2,32.26,32.2,32.23,78860.0,25.5659,25.6136,25.5659,25.5898,78860.0
2015-11-10 14:50:00,32.23,32.25,32.2,32.2,75810.0,25.5898,25.6056,25.5659,25.5659,75810.0
2015-11-10 15:00:00,32.2,32.23,32.19,32.23,78156.0,25.5659,25.5898,25.558,25.5898,78156.0
2015-11-10 15:10:00,32.22,32.22,32.17,32.17,69686.0,25.5818,25.5818,25.5421,25.5421,69686.0
2015-11-10 15:20:00,32.17,32.17,32.13,32.16,102616.0,25.5421,25.5421,25.5104,25.5342,102616.0
2015-11-10 15:30:00,32.16,32.18,32.13,32.15,127874.0,25.5342,25.5501,25.5104,25.5262,127874.0
2015-11-10 15:40:00,32.15,32.18,32.13,32.13,339188.0,25.5262,25.5501,25.5104,25.5104,339188.0
2015-11-10 15:50:00,32.13,32.16,32.1,32.16,340438.0,25.5104,25.5342,25.4865,25.5342,340438.0
2015-11-11 09:30:00,32.21,32.27,32.13,32.24,151560.0,25.5739,25.6215,25.5104,25.5977,151560.0
2015-11-11 09:40:00,32.24,32.26,32.15,32.16,40724.0,25.5977,25.6136,25.5262,25.5342,40724.0
2015-11-11 09:50:00,32.17,32.24,32.13,32.15,42176.0,25.5421,25.5977,25.5104,25.5262,42176.0
2015-11-11 10:00:00,32.15,32.17,32.1,32.13,86066.0,25.5262,25.5421,25.4865,25.5104,86066.0
2015-11-11 10:10:00,32.13,32.19,32.13,32.17,136610.0,25.5104,25.558,25.5104,25.5421,136610.0
2015-11-11 10:20:00,32.17,32.18,32.06,32.07,69118.0,25.5421,25.5501,25.4548,25.4627,69118.0
2015-11-11 10:30:00,32.08,32.18,32.07,32.14,106608.0,25.4707,25.5501,25.4627,25.5183,106608.0
2015-11-11 10:40:00,32.14,32.21,32.13,32.16,54830.0,25.5183,25.5739,25.5104,25.5342,54830.0
2015-11-11 10:50:00,32.16,32.2,32.14,32.18,105270.0,25.5342,25.5659,25.5183,25.5501,105270.0
2015-11-11 11:00:00,32.18,32.18,32.12,32.13,47040.0,25.5501,25.5501,25.5024,25.5104,47040.0
2015-11-11 11:10:00,32.13,32.14,32.09,32.13,37540.0,25.5104,25.5183,25.4786,25.5104,37540.0
2015-11-11 11:20:00,32.13,32.16,32.13,32.15,51552.0,25.5104,25.5342,25.5104,25.5262,51552.0
2015-11-11 11:30:00,32.15,32.16,32.13,32.16,77770.0,25.5262,25.5342,25.5104,25.5342,77770.0
2015-11-11 11:40:00,32.16,32.17,32.13,32.16,65664.0,25.5342,25.5421,25.5104,25.5342,65664.0
2015-11-11 11:50:00,32.17,32.18,32.15,32.15,72410.0,25.5421,25.5501,25.5262,25.5262,72410.0
2015-11-11 12:00:00,32.15,32.19,32.15,32.18,33932.0,25.5262,25.558,25.5262,25.5501,33932.0
2015-11-11 12:10:00,32.18,32.22,32.18,32.2,33322.0,25.5501,25.5818,25.5501,25.5659,33322.0
2015-11-11 12:20:00,32.2,32.27,32.2,32.27,45016.0,25.5659,25.6215,25.5659,25.6215,45016.0
2015-11-11 12:30:00,32.27,32.29,32.26,32.27,60352.0,25.6215,25.6374,25.6136,25.6215,60352.0
2015-11-11 12:40:00,32.28,32.3,32.27,32.29,52670.0,25.6295,25.6453,25.6215,25.6374,52670.0
2015-11-11 12:50:00,32.29,32.3,32.24,32.24,40516.0,25.6374,25.6453,25.5977,25.5977,40516.0
2015-11-11 13:00:00,32.24,32.24,32.15,32.17,36210.0,25.5977,25.5977,25.5262,25.5421,36210.0
2015-11-11 13:10:00,32.17,32.17,32.12,32.13,28204.0,25.5421,25.5421,25.5024,25.5104,28204.0
2015-11-11 13:20:00,32.13,32.15,32.09,32.1,34722.0,25.5104,25.5262,25.4786,25.4865,34722.0
2015-11-11 13:30:00,32.1,32.13,32.09,32.13,29188.0,25.4865,25.5104,25.4786,25.5104,29188.0
2015-11-11 13:40:00,32.13,32.15,32.11,32.13,41048.0,25.5104,25.5262,25.4945,25.5104,41048.0
2015-11-11 13:50:00,32.13,32.15,32.12,32.13,64386.0,25.5104,25.5262,25.5024,25.5104,64386.0
2015-11-11 14:00:00,32.13,32.14,32.11,32.13,37120.0,25.5104,25.5183,25.4945,25.5104,37120.0
2015-11-11 14:10:00,32.13,32.13,32.1,32.13,62392.0,25.5104,25.5104,25.4865,25.5104,62392.0
2015-11-11 14:20:00,32.13,32.18,32.12,32.18,35444.0,25.5104,25.5501,25.5024,25.5501,35444.0
2015-11-11 14:30:00,32.19,32.19,32.12,32.13,28800.0,25.558,25.558,25.5024,25.5104,28800.0
2015-11-11 14:40:00,32.13,32.15,32.1,32.13,40824.0,25.5104,25.5262,25.4865,25.5104,40824.0
2015-11-11 14:50:00,32.12,32.15,32.12,32.12,40012.0,25.5024,25.5262,25.5024,25.5024,40012.0
2015-11-11 15:00:00,32.13,32.15,32.09,32.09,122364.0,25.5104,25.5262,25.4786,25.4786,122364.0
2015-11-11 15:10:00,32.09,32.13,32.09,32.12,88474.0,25.4786,25.5104,25.4786,25.5024,88474.0
2015-11-11 15:20:00,32.13,32.18,32.12,32.18,118658.0,25.5104,25.5501,25.5024,25.5501,118658.0
2015-11-11 15:30:00,32.17,32.18,32.13,32.17,123920.0,25.5421,25.5501,25.5104,25.5421,123920.0
2015-11-11 15:40:00,32.17,32.19,32.16,32.17,139562.0,25.5421,25.558,25.5342,25.5421,139562.0
2015-11-11 15:50:00,32.17,32.2,32.16,32.19,407368.0,25.5421,25.5659,25.5342,25.558,407368.0
2015-11-12 09:30:00,31.88,32.17,31.85,31.96,136894.0,25.3119,25.5421,25.288,25.3754,136894.0
2015-11-12 09:40:00,31.95,31.95,31.84,31.89,118914.0,25.3674,25.3674,25.2801,25.3198,118914.0
2015-11-12 09:50:00,31.89,31.93,31.86,31.93,74930.0,25.3198,25.3516,25.296,25.3516,74930.0
2015-11-12 10:00:00,31.92,31.93,31.86,31.92,127374.0,25.3436,25.3516,25.296,25.3436,127374.0
2015-11-12 10:10:00,31.92,32.01,31.92,32.0,78978.0,25.3436,25.4151,25.3436,25.4071,78978.0
2015-11-12 10:20:00,32.0,32.0,31.95,31.97,61412.0,25.4071,25.4071,25.3674,25.3833,61412.0
2015-11-12 10:30:00,31.97,32.02,31.94,32.02,49968.0,25.3833,25.423,25.3595,25.423,49968.0
2015-11-12 10:40:00,32.01,32.02,31.98,32.0,115158.0,25.4151,25.423,25.3913,25.4071,115158.0
2015-11-12 10:50:00,32.01,32.13,32.0,32.13,87136.0,25.4151,25.5104,25.4071,25.5104,87136.0
2015-11-12 11:00:00,32.13,32.16,32.12,32.15,92012.0,25.5104,25.5342,25.5024,25.5262,92012.0
2015-11-12 11:10:00,32.15,32.16,32.08,32.09,119524.0,25.5262,25.5342,25.4707,25.4786,119524.0
2015-11-12 11:20:00,32.09,32.09,32.01,32.01,110852.0,25.4786,25.4786,25.4151,25.4151,110852.0
2015-11-12 11:30:00,32.01,32.01,31.97,31.99,72884.0,25.4151,25.4151,25.3833,25.3992,72884.0
2015-11-12 11:40:00,31.99,32.01,31.98,31.99,112352.0,25.3992,25.4151,25.3913,25.3992,112352.0
2015-11-12 11:50:00,31.98,32.02,31.96,32.02,82126.0,25.3913,25.423,25.3754,25.423,82126.0
2015-11-12 12:00:00,32.02,32.04,31.99,31.99,51608.0,25.423,25.4389,25.3992,25.3992,51608.0
2015-11-12 12:10:00,31.99,31.99,31.94,31.96,44570.0,25.3992,25.3992,25.3595,25.3754,44570.0
2015-11-12 12:20:00,31.96,31.96,31.92,31.94,50364.0,25.3754,25.3754,25.3436,25.3595,50364.0
2015-11-12 12:30:00,31.94,31.97,31.93,31.97,103672.0,25.3595,25.3833,25.3516,25.3833,103672.0
2015-11-12 12:40:00,31.97,32.0,31.97,31.99,98394.0,25.3833,25.4071,25.3833,25.3992,98394.0
2015-11-12 12:50:00,31.99,32.01,31.97,31.97,60394.0,25.3992,25.4151,25.3833,25.3833,60394.0
2015-11-12 13:00:00,31.98,32.0,31.95,31.95,42288.0,25.3913,25.4071,25.3674,25.3674,42288.0
2015-11-12 13:10:00,31.95,32.0,31.95,31.99,47940.0,25.3674,25.4071,25.3674,25.3992,47940.0
2015-11-12 13:20:00,31.99,32.0,31.95,31.97,65616.0,25.3992,25.4071,25.3674,25.3833,65616.0
2015-11-12 13:30:00,31.98,31.98,31.95,31.97,114396.0,25.3913,25.3913,25.3674,25.3833,114396.0
2015-11-12 13:40:00,31.97,31.98,31.9,31.95,78080.0,25.3833,25.3913,25.3277,25.3674,78080.0
2015-11-12 13:50:00,31.94,31.95,31.91,31.94,65072.0,25.3595,25.3674,25.3357,25.3595,65072.0
2015-11-12 14:00:00,31.94,31.94,31.9,31.93,70752.0,25.3595,25.3595,25.3277,25.3516,70752.0
2015-11-12 14:10:00,31.93,31.93,31.88,31.89,51238.0,25.3516,25.3516,25.3119,25.3198,51238.0
2015-11-12 14:20:00,31.88,31.95,31.86,31.95,89052.0,25.3119,25.3674,25.296,25.3674,89052.0
2015-11-12 14:30:00,31.95,31.95,31.88,31.88,72360.0,25.3674,25.3674,25.3119,25.3119,72360.0
2015-11-12 14:40:00,31.88,31.89,31.86,31.86,76118.0,25.3119,25.3198,25.296,25.296,76118.0
2015-11-12 14:50:00,31.87,31.87,31.8,31.84,150490.0,25.3039,25.3039,25.2484,25.2801,150490.0
2015-11-12 15:00:00,31.84,31.86,31.83,31.84,115590.0,25.2801,25.296,25.2722,25.2801,115590.0
2015-11-12 15:10:00,31.83,31.84,31.8,31.82,124064.0,25.2722,25.2801,25.2484,25.2642,124064.0
2015-11-12 15:20:00,31.83,31.83,31.8,31.81,132724.0,25.2722,25.2722,25.2484,25.2563,132724.0
2015-11-12 15:30:00,31.81,31.81,31.76,31.77,154096.0,25.2563,25.2563,25.2166,25.2245,154096.0
2015-11-12 15:40:00,31.77,31.77,31.69,31.69,332922.0,25.2245,25.2245,25.161,25.161,332922.0
2015-11-12 15:50:00,31.7,31.7,31.65,31.67,556144.0,25.169,25.169,25.1293,25.1451,556144.0
2015-11-13 09:30:00,31.64,31.79,31.59,31.73,60092.0,25.1213,25.2404,25.0816,25.1928,60092.0
2015-11-13 09:40:00,31.74,31.75,31.63,31.65,42946.0,25.2007,25.2087,25.1134,25.1293,42946.0
2015-11-13 09:50:00,31.66,31.7,31.63,31.65,48574.0,25.1372,25.169,25.1134,25.1293,48574.0
2015-11-13 10:00:00,31.64,31.68,31.59,31.61,38102.0,25.1213,25.1531,25.0816,25.0975,38102.0
2015-11-13 10:10:00,31.61,31.61,31.54,31.58,60474.0,25.0975,25.0975,25.0419,25.0737,60474.0
2015-11-13 10:20:00,31.58,31.64,31.57,31.61,48080.0,25.0737,25.1213,25.0657,25.0975,48080.0
2015-11-13 10:30:00,31.61,31.62,31.55,31.58,77960.0,25.0975,25.1054,25.0499,25.0737,77960.0
2015-11-13 10:40:00,31.57,31.59,31.53,31.59,52404.0,25.0657,25.0816,25.034,25.0816,52404.0
2015-11-13 10:50:00,31.58,31.59,31.54,31.57,40826.0,25.0737,25.0816,25.0419,25.0657,40826.0
2015-11-13 11:00:00,31.58,31.58,31.52,31.55,52396.0,25.0737,25.0737,25.026,25.0499,52396.0
2015-11-13 11:10:00,31.56,31.56,31.44,31.51,68662.0,25.0578,25.0578,24.9625,25.0181,68662.0
2015-11-13 11:20:00,31.52,31.63,31.5,31.6,56414.0,25.026,25.1134,25.0102,25.0896,56414.0
2015-11-13 11:30:00,31.6,31.64,31.58,31.61,119488.0,25.0896,25.1213,25.0737,25.0975,119488.0
2015-11-13 11:40:00,31.61,31.71,31.61,31.7,92428.0,25.0975,25.1769,25.0975,25.169,92428.0
2015-11-13 11:50:00,31.69,31.78,31.68,31.78,109438.0,25.161,25.2325,25.1531,25.2325,109438.0
2015-11-13 12:00:00,31.77,31.77,31.72,31.74,62312.0,25.2245,25.2245,25.1848,25.2007,62312.0
2015-11-13 12:10:00,31.74,31.77,31.74,31.75,38392.0,25.2007,25.2245,25.2007,25.2087,38392.0
2015-11-13 12:20:00,31.75,31.76,31.7,31.7,30656.0,25.2087,25.2166,25.169,25.169,30656.0
2015-11-13 12:30:00,31.7,31.72,31.66,31.67,21658.0,25.169,25.1848,25.1372,25.1451,21658.0
2015-11-13 12:40:00,31.67,31.68,31.64,31.64,46242.0,25.1451,25.1531,25.1213,25.1213,46242.0
2015-11-13 12:50:00,31.64,31.68,31.64,31.68,35894.0,25.1213,25.1531,25.1213,25.1531,35894.0
2015-11-13 13:00:00,31.68,31.71,31.65,31.67,46800.0,25.1531,25.1769,25.1293,25.1451,46800.0
2015-11-13 13:10:00,31.67,31.7,31.66,31.69,38374.0,25.1451,25.169,25.1372,25.161,38374.0
2015-11-13 13:20:00,31.68,31.7,31.67,31.69,48900.0,25.1531,25.169,25.1451,25.161,48900.0
2015-11-13 13:30:00,31.68,31.72,31.63,31.65,79174.0,25.1531,25.1848,25.1134,25.1293,79174.0
2015-11-13 13:40:00,31.65,31.68,31.64,31.65,42502.0,25.1293,25.1531,25.1213,25.1293,42502.0
2015-11-13 13:50:00,31.65,31.68,31.64,31.64,36554.0,25.1293,25.1531,25.1213,25.1213,36554.0
2015-11-13 14:00:00,31.64,31.66,31.62,31.64,73360.0,25.1213,25.1372,25.1054,25.1213,73360.0
2015-11-13 14:10:00,31.63,31.65,31.61,31.62,55364.0,25.1134,25.1293,25.0975,25.1054,55364.0
2015-11-13 14:20:00,31.63,31.63,31.59,31.61,32628.0,25.1134,25.1134,25.0816,25.0975,32628.0
2015-11-13 14:30:00,31.61,31.62,31.57,31.58,39886.0,25.0975,25.1054,25.0657,25.0737,39886.0
2015-11-13 14:40:00,31.58,31.6,31.54,31.55,65350.0,25.0737,25.0896,25.0419,25.0499,65350.0
2015-11-13 14:50:00,31.57,31.59,31.5,31.52,50684.0,25.0657,25.0816,25.0102,25.026,50684.0
2015-11-13 15:00:00,31.52,31.56,31.52,31.56,60084.0,25.026,25.0578,25.026,25.0578,60084.0
2015-11-13 15:10:00,31.56,31.59,31.54,31.54,86860.0,25.0578,25.0816,25.0419,25.0419,86860.0
2015-11-13 15:20:00,31.54,31.58,31.53,31.56,82898.0,25.0419,25.0737,25.034,25.0578,82898.0
2015-11-13 15:30:00,31.57,31.61,31.54,31.6,393678.0,25.0657,25.0975,25.0419,25.0896,393678.0
2015-11-13 15:40:00,31.6,31.66,31.57,31.64,347518.0,25.0896,25.1372,25.0657,25.1213,347518.0
2015-11-13 15:50:00,31.64,31.65,31.61,31.62,381308.0,25.1213,25.1293,25.0975,25.1054,381308.0
2015-11-16 09:30:00,31.34,31.57,31.14,31.57,94224.0,25.0434,25.2271,24.8835,25.2271,94224.0
2015-11-16 09:40:00,31.57,31.59,31.51,31.56,58858.0,25.2271,25.2431,25.1792,25.2192,58858.0
2015-11-16 09:50:00,31.57,31.58,31.52,31.53,30108.0,25.2271,25.2351,25.1872,25.1952,30108.0
2015-11-16 10:00:00,31.54,31.54,31.38,31.38,53798.0,25.2032,25.2032,25.0753,25.0753,53798.0
2015-11-16 10:10:00,31.38,31.47,31.36,31.46,71848.0,25.0753,25.1472,25.0593,25.1392,71848.0
2015-11-16 10:20:00,31.46,31.53,31.42,31.5,104564.0,25.1392,25.1952,25.1073,25.1712,104564.0
2015-11-16 10:30:00,31.5,31.51,31.42,31.47,85584.0,25.1712,25.1792,25.1073,25.1472,85584.0
2015-11-16 10:40:00,31.46,31.53,31.44,31.5,72150.0,25.1392,25.1952,25.1233,25.1712,72150.0
2015-11-16 10:50:00,31.5,31.5,31.43,31.48,61974.0,25.1712,25.1712,25.1153,25.1552,61974.0
2015-11-16 11:00:00,31.48,31.52,31.46,31.48,50104.0,25.1552,25.1872,25.1392,25.1552,50104.0
2015-11-16 11:10:00,31.47,31.5,31.43,31.49,63680.0,25.1472,25.1712,25.1153,25.1632,63680.0
2015-11-16 11:20:00,31.49,31.52,31.41,31.42,32990.0,25.1632,25.1872,25.0993,25.1073,32990.0
2015-11-16 11:30:00,31.43,31.52,31.43,31.5,40666.0,25.1153,25.1872,25.1153,25.1712,40666.0
2015-11-16 11:40:00,31.5,31.57,31.5,31.55,40476.0,25.1712,25.2271,25.1712,25.2112,40476.0
2015-11-16 11:50:00,31.55,31.55,31.49,31.51,26864.0,25.2112,25.2112,25.1632,25.1792,26864.0
2015-11-16 12:00:00,31.53,31.56,31.51,31.56,25130.0,25.1952,25.2192,25.1792,25.2192,25130.0
2015-11-16 12:10:00,31.56,31.58,31.52,31.57,37198.0,25.2192,25.2351,25.1872,25.2271,37198.0
2015-11-16 12:20:00,31.56,31.6,31.55,31.59,29472.0,25.2192,25.2511,25.2112,25.2431,29472.0
2015-11-16 12:30:00,31.59,31.63,31.58,31.61,53418.0,25.2431,25.2751,25.2351,25.2591,53418.0
2015-11-16 12:40:00,31.62,31.64,31.59,31.6,38950.0,25.2671,25.2831,25.2431,25.2511,38950.0
2015-11-16 12:50:00,31.6,31.61,31.55,31.58,57858.0,25.2511,25.2591,25.2112,25.2351,57858.0
2015-11-16 13:00:00,31.58,31.59,31.56,31.58,49068.0,25.2351,25.2431,25.2192,25.2351,49068.0
2015-11-16 13:10:00,31.58,31.61,31.58,31.6,51132.0,25.2351,25.2591,25.2351,25.2511,51132.0
2015-11-16 13:20:00,31.6,31.61,31.57,31.59,52382.0,25.2511,25.2591,25.2271,25.2431,52382.0
2015-11-16 13:30:00,31.6,31.61,31.57,31.59,40188.0,25.2511,25.2591,25.2271,25.2431,40188.0
2015-11-16 13:40:00,31.59,31.61,31.58,31.6,50316.0,25.2431,25.2591,25.2351,25.2511,50316.0
2015-11-16 13:50:00,31.59,31.61,31.58,31.61,110106.0,25.2431,25.2591,25.2351,25.2591,110106.0
2015-11-16 14:00:00,31.61,31.63,31.59,31.61,219260.0,25.2591,25.2751,25.2431,25.2591,219260.0
2015-11-16 14:10:00,31.6,31.63,31.6,31.61,86606.0,25.2511,25.2751,25.2511,25.2591,86606.0
2015-11-16 14:20:00,31.62,31.63,31.6,31.61,37938.0,25.2671,25.2751,25.2511,25.2591,37938.0
2015-11-16 14:30:00,31.62,31.65,31.61,31.63,87846.0,25.2671,25.2911,25.2591,25.2751,87846.0
2015-11-16 14:40:00,31.63,31.64,31.61,31.63,71976.0,25.2751,25.2831,25.2591,25.2751,71976.0
2015-11-16 14:50:00,31.63,31.65,31.61,31.65,41948.0,25.2751,25.2911,25.2591,25.2911,41948.0
2015-11-16 15:00:00,31.65,31.7,31.65,31.7,324376.0,25.2911,25.331,25.2911,25.331,324376.0
2015-11-16 15:10:00,31.69,31.72,31.68,31.72,61598.0,25.323,25.347,25.315,25.347,61598.0
2015-11-16 15:20:00,31.72,31.77,31.71,31.76,138142.0,25.347,25.387,25.339,25.379,138142.0
2015-11-16 15:30:00,31.76,31.81,31.75,31.79,102580.0,25.379,25.4189,25.371,25.4029,102580.0
2015-11-16 15:40:00,31.79,31.81,31.75,31.78,132996.0,25.4029,25.4189,25.371,25.395,132996.0
2015-11-16 15:50:00,31.77,31.84,31.75,31.83,416362.0,25.387,25.4429,25.371,25.4349,416362.0
2015-11-17 09:30:00,31.9,31.91,31.82,31.88,74410.0,25.4908,25.4988,25.4269,25.4749,74410.0
2015-11-17 09:40:00,31.86,31.91,31.79,31.84,103980.0,25.4589,25.4988,25.4029,25.4429,103980.0
2015-11-17 09:50:00,31.83,31.86,31.8,31.85,36928.0,25.4349,25.4589,25.4109,25.4509,36928.0
2015-11-17 10:00:00,31.87,31.87,31.81,31.86,43896.0,25.4669,25.4669,25.4189,25.4589,43896.0
2015-11-17 10:10:00,31.87,31.9,31.84,31.85,58922.0,25.4669,25.4908,25.4429,25.4509,58922.0
2015-11-17 10:20:00,31.85,31.92,31.83,31.91,62464.0,25.4509,25.5068,25.4349,25.4988,62464.0
2015-11-17 10:30:00,31.91,32.1,31.9,32.08,141480.0,25.4988,25.6507,25.4908,25.6347,141480.0
2015-11-17 10:40:00,32.08,32.1,32.03,32.1,69380.0,25.6347,25.6507,25.5947,25.6507,69380.0
2015-11-17 10:50:00,32.1,32.1,32.04,32.08,67718.0,25.6507,25.6507,25.6027,25.6347,67718.0
2015-11-17 11:00:00,32.08,32.09,32.02,32.05,66976.0,25.6347,25.6427,25.5867,25.6107,66976.0
2015-11-17 11:10:00,32.05,32.1,32.04,32.08,169902.0,25.6107,25.6507,25.6027,25.6347,169902.0
2015-11-17 11:20:00,32.08,32.09,32.02,32.03,196634.0,25.6347,25.6427,25.5867,25.5947,196634.0
2015-11-17 11:30:00,32.03,32.08,32.02,32.06,93224.0,25.5947,25.6347,25.5867,25.6187,93224.0
2015-11-17 11:40:00,32.06,32.09,32.01,32.01,92280.0,25.6187,25.6427,25.5787,25.5787,92280.0
2015-11-17 11:50:00,32.02,32.07,32.01,32.06,165392.0,25.5867,25.6267,25.5787,25.6187,165392.0
2015-11-17 12:00:00,32.06,32.07,32.03,32.04,99266.0,25.6187,25.6267,25.5947,25.6027,99266.0
2015-11-17 12:10:00,32.05,32.07,32.04,32.04,57780.0,25.6107,25.6267,25.6027,25.6027,57780.0
2015-11-17 12:20:00,32.04,32.04,32.0,32.01,36312.0,25.6027,25.6027,25.5708,25.5787,36312.0
2015-11-17 12:30:00,32.01,32.03,31.98,31.99,36280.0,25.5787,25.5947,25.5548,25.5628,36280.0
2015-11-17 12:40:00,31.98,31.98,31.93,31.95,42028.0,25.5548,25.5548,25.5148,25.5308,42028.0
2015-11-17 12:50:00,31.96,31.99,31.95,31.97,26298.0,25.5388,25.5628,25.5308,25.5468,26298.0
2015-11-17 13:00:00,31.97,32.01,31.96,31.97,52358.0,25.5468,25.5787,25.5388,25.5468,52358.0
2015-11-17 13:10:00,31.97,31.97,31.92,31.92,164770.0,25.5468,25.5468,25.5068,25.5068,164770.0
2015-11-17 13:20:00,31.92,31.95,31.85,31.88,59100.0,25.5068,25.5308,25.4509,25.4749,59100.0
2015-11-17 13:30:00,31.87,31.94,31.84,31.88,63520.0,25.4669,25.5228,25.4429,25.4749,63520.0
2015-11-17 13:40:00,31.88,31.93,31.86,31.87,56924.0,25.4749,25.5148,25.4589,25.4669,56924.0
2015-11-17 13:50:00,31.86,31.93,31.86,31.93,45954.0,25.4589,25.5148,25.4589,25.5148,45954.0
2015-11-17 14:00:00,31.93,31.96,31.88,31.94,43416.0,25.5148,25.5388,25.4749,25.5228,43416.0
2015-11-17 14:10:00,31.94,31.94,31.86,31.87,91280.0,25.5228,25.5228,25.4589,25.4669,91280.0
2015-11-17 14:20:00,31.87,31.88,31.76,31.76,63228.0,25.4669,25.4749,25.379,25.379,63228.0
2015-11-17 14:30:00,31.76,31.8,31.76,31.79,33466.0,25.379,25.4109,25.379,25.4029,33466.0
2015-11-17 14:40:00,31.8,31.82,31.72,31.77,89402.0,25.4109,25.4269,25.347,25.387,89402.0
2015-11-17 14:50:00,31.78,31.81,31.74,31.8,38912.0,25.395,25.4189,25.363,25.4109,38912.0
2015-11-17 15:00:00,31.8,31.8,31.72,31.72,61202.0,25.4109,25.4109,25.347,25.347,61202.0
2015-11-17 15:10:00,31.72,31.72,31.65,31.67,92660.0,25.347,25.347,25.2911,25.3071,92660.0
2015-11-17 15:20:00,31.68,31.75,31.66,31.75,120782.0,25.315,25.371,25.2991,25.371,120782.0
2015-11-17 15:30:00,31.75,31.77,31.72,31.74,112986.0,25.371,25.387,25.347,25.363,112986.0
2015-11-17 15:40:00,31.74,31.82,31.73,31.79,196122.0,25.363,25.4269,25.355,25.4029,196122.0
2015-11-17 15:50:00,31.79,31.82,31.74,31.76,310748.0,25.4029,25.4269,25.363,25.379,310748.0
2015-11-18 09:30:00,31.88,31.96,31.74,31.94,90362.0,25.4749,25.5388,25.363,25.5228,90362.0
2015-11-18 09:40:00,31.95,32.05,31.9,32.01,100478.0,25.5308,25.6107,25.4908,25.5787,100478.0
2015-11-18 09:50:00,32.02,32.05,31.98,32.02,173238.0,25.5867,25.6107,25.5548,25.5867,173238.0
2015-11-18 10:00:00,32.04,32.08,32.02,32.06,47204.0,25.6027,25.6347,25.5867,25.6187,47204.0
2015-11-18 10:10:00,32.06,32.06,31.97,32.0,50534.0,25.6187,25.6187,25.5468,25.5708,50534.0
2015-11-18 10:20:00,32.0,32.06,31.94,32.0,47096.0,25.5708,25.6187,25.5228,25.5708,47096.0
2015-11-18 10:30:00,31.99,32.0,31.93,31.98,264588.0,25.5628,25.5708,25.5148,25.5548,264588.0
2015-11-18 10:40:00,32.0,32.04,31.99,32.03,59922.0,25.5708,25.6027,25.5628,25.5947,59922.0
2015-11-18 10:50:00,32.03,32.06,32.01,32.06,42482.0,25.5947,25.6187,25.5787,25.6187,42482.0
2015-11-18 11:00:00,32.06,32.06,32.01,32.04,36164.0,25.6187,25.6187,25.5787,25.6027,36164.0
2015-11-18 11:10:00,32.05,32.11,32.03,32.1,57292.0,25.6107,25.6587,25.5947,25.6507,57292.0
2015-11-18 11:20:00,32.1,32.15,32.09,32.15,169612.0,25.6507,25.6906,25.6427,25.6906,169612.0
2015-11-18 11:30:00,32.16,32.2,32.15,32.17,47068.0,25.6986,25.7306,25.6906,25.7066,47068.0
2015-11-18 11:40:00,32.17,32.26,32.15,32.26,401290.0,25.7066,25.7785,25.6906,25.7785,401290.0
2015-11-18 11:50:00,32.26,32.27,32.17,32.17,558780.0,25.7785,25.7865,25.7066,25.7066,558780.0
2015-11-18 12:00:00,32.17,32.23,32.15,32.21,80826.0,25.7066,25.7545,25.6906,25.7386,80826.0
2015-11-18 12:10:00,32.2,32.29,32.2,32.27,40030.0,25.7306,25.8025,25.7306,25.7865,40030.0
2015-11-18 12:20:00,32.27,32.31,32.24,32.3,440154.0,25.7865,25.8185,25.7625,25.8105,440154.0
2015-11-18 12:30:00,32.31,32.31,32.26,32.27,52268.0,25.8185,25.8185,25.7785,25.7865,52268.0
2015-11-18 12:40:00,32.27,32.3,32.24,32.29,60790.0,25.7865,25.8105,25.7625,25.8025,60790.0
2015-11-18 12:50:00,32.28,32.34,32.28,32.33,44626.0,25.7945,25.8424,25.7945,25.8345,44626.0
2015-11-18 13:00:00,32.33,32.35,32.31,32.33,76808.0,25.8345,25.8504,25.8185,25.8345,76808.0
2015-11-18 13:10:00,32.33,32.35,32.3,32.32,55216.0,25.8345,25.8504,25.8105,25.8265,55216.0
2015-11-18 13:20:00,32.32,32.37,32.32,32.35,65648.0,25.8265,25.8664,25.8265,25.8504,65648.0
2015-11-18 13:30:00,32.35,32.37,32.31,32.35,204556.0,25.8504,25.8664,25.8185,25.8504,204556.0
2015-11-18 13:40:00,32.35,32.37,32.32,32.32,110968.0,25.8504,25.8664,25.8265,25.8265,110968.0
2015-11-18 13:50:00,32.32,32.37,32.29,32.34,154560.0,25.8265,25.8664,25.8025,25.8424,154560.0
2015-11-18 14:00:00,32.35,32.45,32.31,32.41,233380.0,25.8504,25.9303,25.8185,25.8984,233380.0
2015-11-18 14:10:00,32.41,32.47,32.4,32.4,70570.0,25.8984,25.9463,25.8904,25.8904,70570.0
2015-11-18 14:20:00,32.39,32.43,32.38,32.41,68424.0,25.8824,25.9144,25.8744,25.8984,68424.0
2015-11-18 14:30:00,32.4,32.41,32.33,32.35,59906.0,25.8904,25.8984,25.8345,25.8504,59906.0
2015-11-18 14:40:00,32.35,32.4,32.35,32.38,61708.0,25.8504,25.8904,25.8504,25.8744,61708.0
2015-11-18 14:50:00,32.38,32.44,32.36,32.44,139154.0,25.8744,25.9224,25.8584,25.9224,139154.0
2015-11-18 15:00:00,32.43,32.46,32.42,32.42,87110.0,25.9144,25.9383,25.9064,25.9064,87110.0
2015-11-18 15:10:00,32.42,32.48,32.42,32.47,80964.0,25.9064,25.9543,25.9064,25.9463,80964.0
2015-11-18 15:20:00,32.46,32.47,32.42,32.43,74744.0,25.9383,25.9463,25.9064,25.9144,74744.0
2015-11-18 15:30:00,32.43,32.47,32.43,32.46,182204.0,25.9144,25.9463,25.9144,25.9383,182204.0
2015-11-18 15:40:00,32.45,32.47,32.42,32.45,333290.0,25.9303,25.9463,25.9064,25.9303,333290.0
2015-11-18 15:50:00,32.45,32.5,32.45,32.47,368180.0,25.9303,25.9703,25.9303,25.9463,368180.0
2015-11-19 09:30:00,32.49,32.56,32.38,32.52,143890.0,25.9623,26.0182,25.8744,25.9863,143890.0
2015-11-19 09:40:00,32.54,32.55,32.43,32.45,58432.0,26.0023,26.0103,25.9144,25.9303,58432.0
2015-11-19 09:50:00,32.46,32.56,32.41,32.55,110980.0,25.9383,26.0182,25.8984,26.0103,110980.0
2015-11-19 10:00:00,32.54,32.6,32.51,32.59,115260.0,26.0023,26.0502,25.9783,26.0422,115260.0
2015-11-19 10:10:00,32.58,32.6,32.55,32.55,128208.0,26.0342,26.0502,26.0103,26.0103,128208.0
2015-11-19 10:20:00,32.55,32.58,32.52,32.55,82028.0,26.0103,26.0342,25.9863,26.0103,82028.0
2015-11-19 10:30:00,32.55,32.62,32.55,32.55,97342.0,26.0103,26.0662,26.0103,26.0103,97342.0
2015-11-19 10:40:00,32.55,32.58,32.51,32.53,72426.0,26.0103,26.0342,25.9783,25.9943,72426.0
2015-11-19 10:50:00,32.54,32.57,32.5,32.57,141812.0,26.0023,26.0262,25.9703,26.0262,141812.0
2015-11-19 11:00:00,32.57,32.61,32.54,32.6,37520.0,26.0262,26.0582,26.0023,26.0502,37520.0
2015-11-19 11:10:00,32.6,32.6,32.56,32.57,51580.0,26.0502,26.0502,26.0182,26.0262,51580.0
2015-11-19 11:20:00,32.58,32.62,32.56,32.6,60366.0,26.0342,26.0662,26.0182,26.0502,60366.0
2015-11-19 11:30:00,32.6,32.61,32.57,32.57,73462.0,26.0502,26.0582,26.0262,26.0262,73462.0
2015-11-19 11:40:00,32.58,32.59,32.54,32.54,55314.0,26.0342,26.0422,26.0023,26.0023,55314.0
2015-11-19 11:50:00,32.54,32.54,32.51,32.51,58600.0,26.0023,26.0023,25.9783,25.9783,58600.0
2015-11-19 12:00:00,32.51,32.55,32.51,32.52,46562.0,25.9783,26.0103,25.9783,25.9863,46562.0
2015-11-19 12:10:00,32.52,32.54,32.5,32.52,41066.0,25.9863,26.0023,25.9703,25.9863,41066.0
2015-11-19 12:20:00,32.52,32.54,32.5,32.54,32296.0,25.9863,26.0023,25.9703,26.0023,32296.0
2015-11-19 12:30:00,32.54,32.56,32.54,32.56,102140.0,26.0023,26.0182,26.0023,26.0182,102140.0
2015-11-19 12:40:00,32.56,32.62,32.55,32.6,30802.0,26.0182,26.0662,26.0103,26.0502,30802.0
2015-11-19 12:50:00,32.6,32.62,32.57,32.6,67004.0,26.0502,26.0662,26.0262,26.0502,67004.0
2015-11-19 13:00:00,32.6,32.63,32.59,32.62,65138.0,26.0502,26.0742,26.0422,26.0662,65138.0
2015-11-19 13:10:00,32.62,32.62,32.59,32.6,35842.0,26.0662,26.0662,26.0422,26.0502,35842.0
2015-11-19 13:20:00,32.6,32.6,32.55,32.55,56402.0,26.0502,26.0502,26.0103,26.0103,56402.0
2015-11-19 13:30:00,32.55,32.59,32.55,32.58,47148.0,26.0103,26.0422,26.0103,26.0342,47148.0
2015-11-19 13:40:00,32.58,32.6,32.58,32.58,81958.0,26.0342,26.0502,26.0342,26.0342,81958.0
2015-11-19 13:50:00,32.58,32.58,32.55,32.55,50716.0,26.0342,26.0342,26.0103,26.0103,50716.0
2015-11-19 14:00:00,32.55,32.57,32.54,32.55,52998.0,26.0103,26.0262,26.0023,26.0103,52998.0
2015-11-19 14:10:00,32.55,32.55,32.51,32.54,48838.0,26.0103,26.0103,25.9783,26.0023,48838.0
2015-11-19 14:20:00,32.54,32.61,32.54,32.61,233160.0,26.0023,26.0582,26.0023,26.0582,233160.0
2015-11-19 14:30:00,32.6,32.61,32.56,32.59,70126.0,26.0502,26.0582,26.0182,26.0422,70126.0
2015-11-19 14:40:00,32.59,32.66,32.57,32.58,204052.0,26.0422,26.0982,26.0262,26.0342,204052.0
2015-11-19 14:50:00,32.58,32.63,32.58,32.61,41790.0,26.0342,26.0742,26.0342,26.0582,41790.0
2015-11-19 15:00:00,32.6,32.62,32.56,32.57,57480.0,26.0502,26.0662,26.0182,26.0262,57480.0
2015-11-19 15:10:00,32.57,32.59,32.56,32.58,84118.0,26.0262,26.0422,26.0182,26.0342,84118.0
2015-11-19 15:20:00,32.58,32.63,32.57,32.63,155660.0,26.0342,26.0742,26.0262,26.0742,155660.0
2015-11-19 15:30:00,32.63,32.65,32.62,32.63,377996.0,26.0742,26.0902,26.0662,26.0742,377996.0
2015-11-19 15:40:00,32.64,32.68,32.63,32.67,261620.0,26.0822,26.1141,26.0742,26.1061,261620.0
2015-11-19 15:50:00,32.67,32.71,32.66,32.69,655106.0,26.1061,26.1381,26.0982,26.1221,655106.0
2015-11-20 09:30:00,32.76,32.77,32.66,32.73,339806.0,26.1781,26.186,26.0982,26.1541,339806.0
2015-11-20 09:40:00,32.73,32.86,32.73,32.86,77744.0,26.1541,26.258,26.1541,26.258,77744.0
2015-11-20 09:50:00,32.85,32.91,32.82,32.9,82620.0,26.25,26.2979,26.226,26.2899,82620.0
2015-11-20 10:00:00,32.9,32.91,32.87,32.9,64202.0,26.2899,26.2979,26.266,26.2899,64202.0
2015-11-20 10:10:00,32.88,33.01,32.88,33.0,139376.0,26.2739,26.3778,26.2739,26.3698,139376.0
2015-11-20 10:20:00,33.01,33.01,32.95,32.99,65786.0,26.3778,26.3778,26.3299,26.3618,65786.0
2015-11-20 10:30:00,32.99,33.01,32.93,32.97,67568.0,26.3618,26.3778,26.3139,26.3459,67568.0
2015-11-20 10:40:00,32.97,32.99,32.94,32.99,60560.0,26.3459,26.3618,26.3219,26.3618,60560.0
2015-11-20 10:50:00,32.98,33.04,32.98,33.02,143194.0,26.3539,26.4018,26.3539,26.3858,143194.0
2015-11-20 11:00:00,33.02,33.04,32.99,33.02,76924.0,26.3858,26.4018,26.3618,26.3858,76924.0
2015-11-20 11:10:00,33.02,33.07,33.02,33.06,80356.0,26.3858,26.4258,26.3858,26.4178,80356.0
2015-11-20 11:20:00,33.06,33.06,33.02,33.04,46894.0,26.4178,26.4178,26.3858,26.4018,46894.0
2015-11-20 11:30:00,33.04,33.07,33.02,33.03,67974.0,26.4018,26.4258,26.3858,26.3938,67974.0
2015-11-20 11:40:00,33.04,33.05,32.99,32.99,36326.0,26.4018,26.4098,26.3618,26.3618,36326.0
2015-11-20 11:50:00,32.99,33.0,32.95,32.99,57534.0,26.3618,26.3698,26.3299,26.3618,57534.0
2015-11-20 12:00:00,32.99,33.05,32.98,33.02,173372.0,26.3618,26.4098,26.3539,26.3858,173372.0
2015-11-20 12:10:00,33.02,33.04,33.01,33.03,61344.0,26.3858,26.4018,26.3778,26.3938,61344.0
2015-11-20 12:20:00,33.02,33.06,33.01,33.02,62432.0,26.3858,26.4178,26.3778,26.3858,62432.0
2015-11-20 12:30:00,33.02,33.04,32.99,33.0,84838.0,26.3858,26.4018,26.3618,26.3698,84838.0
2015-11-20 12:40:00,33.0,33.05,32.99,33.05,49850.0,26.3698,26.4098,26.3618,26.4098,49850.0
2015-11-20 12:50:00,33.04,33.06,33.04,33.05,45334.0,26.4018,26.4178,26.4018,26.4098,45334.0
2015-11-20 13:00:00,33.05,33.07,33.04,33.06,60688.0,26.4098,26.4258,26.4018,26.4178,60688.0
2015-11-20 13:10:00,33.06,33.06,33.03,33.04,80034.0,26.4178,26.4178,26.3938,26.4018,80034.0
2015-11-20 13:20:00,33.04,33.05,32.99,32.99,76290.0,26.4018,26.4098,26.3618,26.3618,76290.0
2015-11-20 13:30:00,33.0,33.01,32.96,33.01,109038.0,26.3698,26.3778,26.3379,26.3778,109038.0
2015-11-20 13:40:00,33.01,33.03,32.99,33.01,56850.0,26.3778,26.3938,26.3618,26.3778,56850.0
2015-11-20 13:50:00,33.01,33.05,33.01,33.05,84292.0,26.3778,26.4098,26.3778,26.4098,84292.0
2015-11-20 14:00:00,33.05,33.1,33.04,33.1,190538.0,26.4098,26.4497,26.4018,26.4497,190538.0
2015-11-20 14:10:00,33.1,33.12,33.1,33.11,174216.0,26.4497,26.4657,26.4497,26.4577,174216.0
2015-11-20 14:20:00,33.11,33.11,33.06,33.07,106760.0,26.4577,26.4577,26.4178,26.4258,106760.0
2015-11-20 14:30:00,33.06,33.09,33.06,33.07,84336.0,26.4178,26.4418,26.4178,26.4258,84336.0
2015-11-20 14:40:00,33.08,33.08,32.99,33.01,93564.0,26.4338,26.4338,26.3618,26.3778,93564.0
2015-11-20 14:50:00,33.0,33.0,32.9,32.91,145800.0,26.3698,26.3698,26.2899,26.2979,145800.0
2015-11-20 15:00:00,32.91,32.95,32.88,32.92,135934.0,26.2979,26.3299,26.2739,26.3059,135934.0
2015-11-20 15:10:00,32.92,32.94,32.91,32.94,115868.0,26.3059,26.3219,26.2979,26.3219,115868.0
2015-11-20 15:20:00,32.94,32.94,32.89,32.9,181186.0,26.3219,26.3219,26.2819,26.2899,181186.0
2015-11-20 15:30:00,32.9,32.91,32.88,32.88,280118.0,26.2899,26.2979,26.2739,26.2739,280118.0
2015-11-20 15:40:00,32.88,32.89,32.83,32.85,420050.0,26.2739,26.2819,26.234,26.25,420050.0
2015-11-20 15:50:00,32.85,32.85,32.82,32.84,649394.0,26.25,26.25,26.226,26.242,649394.0
2015-11-23 09:30:00,32.85,32.95,32.78,32.88,112986.0,26.25,26.3299,26.194,26.2739,112986.0
2015-11-23 09:40:00,32.89,32.92,32.85,32.9,25300.0,26.2819,26.3059,26.25,26.2899,25300.0
2015-11-23 09:50:00,32.89,32.91,32.77,32.81,80554.0,26.2819,26.2979,26.186,26.218,80554.0
2015-11-23 10:00:00,32.82,32.83,32.77,32.82,30678.0,26.226,26.234,26.186,26.226,30678.0
2015-11-23 10:10:00,32.82,32.88,32.82,32.87,40618.0,26.226,26.2739,26.226,26.266,40618.0
2015-11-23 10:20:00,32.87,32.89,32.83,32.83,42626.0,26.266,26.2819,26.234,26.234,42626.0
2015-11-23 10:30:00,32.84,32.88,32.83,32.85,39278.0,26.242,26.2739,26.234,26.25,39278.0
2015-11-23 10:40:00,32.86,32.88,32.84,32.87,65980.0,26.258,26.2739,26.242,26.266,65980.0
2015-11-23 10:50:00,32.88,32.89,32.84,32.89,44016.0,26.2739,26.2819,26.242,26.2819,44016.0
2015-11-23 11:00:00,32.88,32.88,32.83,32.86,64368.0,26.2739,26.2739,26.234,26.258,64368.0
2015-11-23 11:10:00,32.86,32.88,32.83,32.87,56512.0,26.258,26.2739,26.234,26.266,56512.0
2015-11-23 11:20:00,32.87,32.87,32.83,32.85,48748.0,26.266,26.266,26.234,26.25,48748.0
2015-11-23 11:30:00,32.85,32.88,32.83,32.87,64318.0,26.25,26.2739,26.234,26.266,64318.0
2015-11-23 11:40:00,32.86,32.89,32.85,32.88,49484.0,26.258,26.2819,26.25,26.2739,49484.0
2015-11-23 11:50:00,32.88,32.94,32.88,32.92,79434.0,26.2739,26.3219,26.2739,26.3059,79434.0
2015-11-23 12:00:00,32.92,32.92,32.88,32.91,44378.0,26.3059,26.3059,26.2739,26.2979,44378.0
2015-11-23 12:10:00,32.91,32.91,32.89,32.9,57524.0,26.2979,26.2979,26.2819,26.2899,57524.0
2015-11-23 12:20:00,32.9,32.91,32.87,32.9,46864.0,26.2899,26.2979,26.266,26.2899,46864.0
2015-11-23 12:30:00,32.9,32.92,32.88,32.92,57662.0,26.2899,26.3059,26.2739,26.3059,57662.0
2015-11-23 12:40:00,32.91,32.94,32.9,32.93,34584.0,26.2979,26.3219,26.2899,26.3139,34584.0
2015-11-23 12:50:00,32.93,32.93,32.91,32.91,40176.0,26.3139,26.3139,26.2979,26.2979,40176.0
2015-11-23 13:00:00,32.91,32.92,32.9,32.9,52304.0,26.2979,26.3059,26.2899,26.2899,52304.0
2015-11-23 13:10:00,32.91,32.91,32.85,32.85,33152.0,26.2979,26.2979,26.25,26.25,33152.0
2015-11-23 13:20:00,32.85,32.87,32.85,32.85,45080.0,26.25,26.266,26.25,26.25,45080.0
2015-11-23 13:30:00,32.85,32.85,32.81,32.84,42558.0,26.25,26.25,26.218,26.242,42558.0
2015-11-23 13:40:00,32.83,32.84,32.82,32.83,54834.0,26.234,26.242,26.226,26.234,54834.0
2015-11-23 13:50:00,32.84,32.87,32.84,32.84,51304.0,26.242,26.266,26.242,26.242,51304.0
2015-11-23 14:00:00,32.84,32.85,32.8,32.81,107062.0,26.242,26.25,26.21,26.218,107062.0
2015-11-23 14:10:00,32.81,32.81,32.74,32.74,99946.0,26.218,26.218,26.1621,26.1621,99946.0
2015-11-23 14:20:00,32.74,32.75,32.73,32.74,61220.0,26.1621,26.1701,26.1541,26.1621,61220.0
2015-11-23 14:30:00,32.74,32.74,32.7,32.72,77532.0,26.1621,26.1621,26.1301,26.1461,77532.0
2015-11-23 14:40:00,32.72,32.72,32.67,32.67,94690.0,26.1461,26.1461,26.1061,26.1061,94690.0
2015-11-23 14:50:00,32.67,32.69,32.67,32.69,68614.0,26.1061,26.1221,26.1061,26.1221,68614.0
2015-11-23 15:00:00,32.69,32.72,32.69,32.72,82148.0,26.1221,26.1461,26.1221,26.1461,82148.0
2015-11-23 15:10:00,32.72,32.73,32.71,32.73,66518.0,26.1461,26.1541,26.1381,26.1541,66518.0
2015-11-23 15:20:00,32.73,32.74,32.71,32.71,71188.0,26.1541,26.1621,26.1381,26.1381,71188.0
2015-11-23 15:30:00,32.72,32.74,32.71,32.73,183100.0,26.1461,26.1621,26.1381,26.1541,183100.0
2015-11-23 15:40:00,32.73,32.74,32.71,32.72,150598.0,26.1541,26.1621,26.1381,26.1461,150598.0
2015-11-23 15:50:00,32.72,32.74,32.71,32.71,265498.0,26.1461,26.1621,26.1381,26.1381,265498.0
2015-11-24 09:30:00,32.46,32.58,32.44,32.58,197096.0,25.9383,26.0342,25.9224,26.0342,197096.0
2015-11-24 09:40:00,32.6,32.65,32.55,32.6,123734.0,26.0502,26.0902,26.0103,26.0502,123734.0
2015-11-24 09:50:00,32.6,32.66,32.6,32.62,105148.0,26.0502,26.0982,26.0502,26.0662,105148.0
2015-11-24 10:00:00,32.59,32.64,32.57,32.59,43146.0,26.0422,26.0822,26.0262,26.0422,43146.0
2015-11-24 10:10:00,32.6,32.63,32.56,32.57,115386.0,26.0502,26.0742,26.0182,26.0262,115386.0
2015-11-24 10:20:00,32.57,32.59,32.52,32.52,67786.0,26.0262,26.0422,25.9863,25.9863,67786.0
2015-11-24 10:30:00,32.52,32.57,32.51,32.55,36810.0,25.9863,26.0262,25.9783,26.0103,36810.0
2015-11-24 10:40:00,32.55,32.57,32.47,32.47,78732.0,26.0103,26.0262,25.9463,25.9463,78732.0
2015-11-24 10:50:00,32.47,32.49,32.46,32.47,34226.0,25.9463,25.9623,25.9383,25.9463,34226.0
2015-11-24 11:00:00,32.48,32.52,32.45,32.52,39378.0,25.9543,25.9863,25.9303,25.9863,39378.0
2015-11-24 11:10:00,32.53,32.55,32.5,32.51,34552.0,25.9943,26.0103,25.9703,25.9783,34552.0
2015-11-24 11:20:00,32.51,32.56,32.48,32.54,61386.0,25.9783,26.0182,25.9543,26.0023,61386.0
2015-11-24 11:30:00,32.54,32.64,32.54,32.63,48190.0,26.0023,26.0822,26.0023,26.0742,48190.0
2015-11-24 11:40:00,32.63,32.63,32.59,32.59,30872.0,26.0742,26.0742,26.0422,26.0422,30872.0
2015-11-24 11:50:00,32.59,32.63,32.59,32.6,27982.0,26.0422,26.0742,26.0422,26.0502,27982.0
2015-11-24 12:00:00,32.61,32.63,32.6,32.61,29504.0,26.0582,26.0742,26.0502,26.0582,29504.0
2015-11-24 12:10:00,32.62,32.64,32.6,32.6,20304.0,26.0662,26.0822,26.0502,26.0502,20304.0
2015-11-24 12:20:00,32.6,32.63,32.58,32.62,41212.0,26.0502,26.0742,26.0342,26.0662,41212.0
2015-11-24 12:30:00,32.62,32.63,32.6,32.61,20488.0,26.0662,26.0742,26.0502,26.0582,20488.0
2015-11-24 12:40:00,32.61,32.62,32.59,32.6,24420.0,26.0582,26.0662,26.0422,26.0502,24420.0
2015-11-24 12:50:00,32.6,32.64,32.6,32.63,40592.0,26.0502,26.0822,26.0502,26.0742,40592.0
2015-11-24 13:00:00,32.64,32.72,32.63,32.72,36956.0,26.0822,26.1461,26.0742,26.1461,36956.0
2015-11-24 13:10:00,32.72,32.73,32.69,32.69,42104.0,26.1461,26.1541,26.1221,26.1221,42104.0
2015-11-24 13:20:00,32.69,32.76,32.69,32.74,90398.0,26.1221,26.1781,26.1221,26.1621,90398.0
2015-11-24 13:30:00,32.74,32.77,32.73,32.73,26590.0,26.1621,26.186,26.1541,26.1541,26590.0
2015-11-24 13:40:00,32.73,32.74,32.7,32.71,19778.0,26.1541,26.1621,26.1301,26.1381,19778.0
2015-11-24 13:50:00,32.71,32.73,32.68,32.72,28824.0,26.1381,26.1541,26.1141,26.1461,28824.0
2015-11-24 14:00:00,32.71,32.74,32.7,32.73,64826.0,26.1381,26.1621,26.1301,26.1541,64826.0
2015-11-24 14:10:00,32.73,32.74,32.69,32.71,33814.0,26.1541,26.1621,26.1221,26.1381,33814.0
2015-11-24 14:20:00,32.71,32.74,32.7,32.71,22660.0,26.1381,26.1621,26.1301,26.1381,22660.0
2015-11-24 14:30:00,32.71,32.73,32.69,32.72,46054.0,26.1381,26.1541,26.1221,26.1461,46054.0
2015-11-24 14:40:00,32.72,32.73,32.71,32.72,36926.0,26.1461,26.1541,26.1381,26.1461,36926.0
2015-11-24 14:50:00,32.72,32.76,32.72,32.74,42714.0,26.1461,26.1781,26.1461,26.1621,42714.0
2015-11-24 15:00:00,32.74,32.8,32.73,32.8,110144.0,26.1621,26.21,26.1541,26.21,110144.0
2015-11-24 15:10:00,32.8,32.81,32.77,32.77,77302.0,26.21,26.218,26.186,26.186,77302.0
2015-11-24 15:20:00,32.77,32.79,32.76,32.76,93154.0,26.186,26.202,26.1781,26.1781,93154.0
2015-11-24 15:30:00,32.76,32.77,32.72,32.73,72180.0,26.1781,26.186,26.1461,26.1541,72180.0
2015-11-24 15:40:00,32.72,32.76,32.69,32.69,176608.0,26.1461,26.1781,26.1221,26.1221,176608.0
2015-11-24 15:50:00,32.7,32.72,32.68,32.7,157744.0,26.1301,26.1461,26.1141,26.1301,157744.0
2015-11-25 09:30:00,32.7,32.77,32.63,32.7,100618.0,26.1301,26.186,26.0742,26.1301,100618.0
2015-11-25 09:40:00,32.7,32.72,32.63,32.63,38790.0,26.1301,26.1461,26.0742,26.0742,38790.0
2015-11-25 09:50:00,32.63,32.71,32.63,32.65,30468.0,26.0742,26.1381,26.0742,26.0902,30468.0
2015-11-25 10:00:00,32.64,32.72,32.64,32.69,30906.0,26.0822,26.1461,26.0822,26.1221,30906.0
2015-11-25 10:10:00,32.7,32.73,32.69,32.71,30462.0,26.1301,26.1541,26.1221,26.1381,30462.0
2015-11-25 10:20:00,32.72,32.72,32.65,32.65,30498.0,26.1461,26.1461,26.0902,26.0902,30498.0
2015-11-25 10:30:00,32.65,32.7,32.63,32.66,46984.0,26.0902,26.1301,26.0742,26.0982,46984.0
2015-11-25 10:40:00,32.66,32.68,32.66,32.68,31184.0,26.0982,26.1141,26.0982,26.1141,31184.0
2015-11-25 10:50:00,32.68,32.69,32.65,32.65,30858.0,26.1141,26.1221,26.0902,26.0902,30858.0
2015-11-25 11:00:00,32.65,32.66,32.6,32.61,63382.0,26.0902,26.0982,26.0502,26.0582,63382.0
2015-11-25 11:10:00,32.61,32.61,32.53,32.56,58828.0,26.0582,26.0582,25.9943,26.0182,58828.0
2015-11-25 11:20:00,32.56,32.6,32.55,32.58,42440.0,26.0182,26.0502,26.0103,26.0342,42440.0
2015-11-25 11:30:00,32.59,32.6,32.56,32.57,35110.0,26.0422,26.0502,26.0182,26.0262,35110.0
2015-11-25 11:40:00,32.57,32.57,32.52,32.55,45288.0,26.0262,26.0262,25.9863,26.0103,45288.0
2015-11-25 11:50:00,32.55,32.58,32.54,32.57,36912.0,26.0103,26.0342,26.0023,26.0262,36912.0
2015-11-25 12:00:00,32.58,32.62,32.58,32.6,26554.0,26.0342,26.0662,26.0342,26.0502,26554.0
2015-11-25 12:10:00,32.6,32.63,32.58,32.61,25942.0,26.0502,26.0742,26.0342,26.0582,25942.0
2015-11-25 12:20:00,32.61,32.63,32.6,32.63,21182.0,26.0582,26.0742,26.0502,26.0742,21182.0
2015-11-25 12:30:00,32.63,32.65,32.62,32.62,25550.0,26.0742,26.0902,26.0662,26.0662,25550.0
2015-11-25 12:40:00,32.62,32.63,32.6,32.61,20930.0,26.0662,26.0742,26.0502,26.0582,20930.0
2015-11-25 12:50:00,32.62,32.64,32.61,32.62,25770.0,26.0662,26.0822,26.0582,26.0662,25770.0
2015-11-25 13:00:00,32.62,32.62,32.6,32.6,24714.0,26.0662,26.0662,26.0502,26.0502,24714.0
2015-11-25 13:10:00,32.6,32.6,32.56,32.58,26534.0,26.0502,26.0502,26.0182,26.0342,26534.0
2015-11-25 13:20:00,32.58,32.6,32.57,32.6,22714.0,26.0342,26.0502,26.0262,26.0502,22714.0
2015-11-25 13:30:00,32.6,32.61,32.58,32.59,27554.0,26.0502,26.0582,26.0342,26.0422,27554.0
2015-11-25 13:40:00,32.59,32.59,32.55,32.56,23120.0,26.0422,26.0422,26.0103,26.0182,23120.0
2015-11-25 13:50:00,32.57,32.58,32.55,32.57,29874.0,26.0262,26.0342,26.0103,26.0262,29874.0
2015-11-25 14:00:00,32.57,32.61,32.57,32.59,37098.0,26.0262,26.0582,26.0262,26.0422,37098.0
2015-11-25 14:10:00,32.59,32.6,32.55,32.59,28378.0,26.0422,26.0502,26.0103,26.0422,28378.0
2015-11-25 14:20:00,32.58,32.6,32.57,32.57,31340.0,26.0342,26.0502,26.0262,26.0262,31340.0
2015-11-25 14:30:00,32.57,32.58,32.56,32.58,38624.0,26.0262,26.0342,26.0182,26.0342,38624.0
2015-11-25 14:40:00,32.59,32.59,32.56,32.58,30716.0,26.0422,26.0422,26.0182,26.0342,30716.0
2015-11-25 14:50:00,32.58,32.58,32.56,32.57,44468.0,26.0342,26.0342,26.0182,26.0262,44468.0
2015-11-25 15:00:00,32.57,32.6,32.57,32.59,54638.0,26.0262,26.0502,26.0262,26.0422,54638.0
2015-11-25 15:10:00,32.59,32.59,32.57,32.57,34486.0,26.0422,26.0422,26.0262,26.0262,34486.0
2015-11-25 15:20:00,32.57,32.58,32.55,32.58,67146.0,26.0262,26.0342,26.0103,26.0342,67146.0
2015-11-25 15:30:00,32.58,32.58,32.54,32.55,73268.0,26.0342,26.0342,26.0023,26.0103,73268.0
2015-11-25 15:40:00,32.55,32.56,32.55,32.56,100916.0,26.0103,26.0182,26.0103,26.0182,100916.0
2015-11-25 15:50:00,32.56,32.56,32.53,32.55,208476.0,26.0182,26.0182,25.9943,26.0103,208476.0
2015-11-27 09:30:00,32.65,32.65,32.56,32.63,121804.0,26.0902,26.0902,26.0182,26.0742,121804.0
2015-11-27 09:40:00,32.63,32.71,32.62,32.68,52806.0,26.0742,26.1381,26.0662,26.1141,52806.0
2015-11-27 09:50:00,32.68,32.68,32.62,32.63,32798.0,26.1141,26.1141,26.0662,26.0742,32798.0
2015-11-27 10:00:00,32.63,32.64,32.57,32.64,51932.0,26.0742,26.0822,26.0262,26.0822,51932.0
2015-11-27 10:10:00,32.65,32.65,32.59,32.63,33878.0,26.0902,26.0902,26.0422,26.0742,33878.0
2015-11-27 10:20:00,32.62,32.65,32.62,32.65,32344.0,26.0662,26.0902,26.0662,26.0902,32344.0
2015-11-27 10:30:00,32.65,32.67,32.63,32.63,26312.0,26.0902,26.1061,26.0742,26.0742,26312.0
2015-11-27 10:40:00,32.65,32.68,32.62,32.67,28730.0,26.0902,26.1141,26.0662,26.1061,28730.0
2015-11-27 10:50:00,32.67,32.72,32.67,32.72,28824.0,26.1061,26.1461,26.1061,26.1461,28824.0
2015-11-27 11:00:00,32.73,32.78,32.73,32.78,40976.0,26.1541,26.194,26.1541,26.194,40976.0
2015-11-27 11:10:00,32.78,32.79,32.76,32.79,26724.0,26.194,26.202,26.1781,26.202,26724.0
2015-11-27 11:20:00,32.79,32.79,32.74,32.77,27834.0,26.202,26.202,26.1621,26.186,27834.0
2015-11-27 11:30:00,32.77,32.8,32.76,32.76,29860.0,26.186,26.21,26.1781,26.1781,29860.0
2015-11-27 11:40:00,32.76,32.76,32.69,32.69,32046.0,26.1781,26.1781,26.1221,26.1221,32046.0
2015-11-27 11:50:00,32.69,32.7,32.65,32.67,29344.0,26.1221,26.1301,26.0902,26.1061,29344.0
2015-11-27 12:00:00,32.68,32.71,32.66,32.71,29906.0,26.1141,26.1381,26.0982,26.1381,29906.0
2015-11-27 12:10:00,32.7,32.73,32.69,32.71,31958.0,26.1301,26.1541,26.1221,26.1381,31958.0
2015-11-27 12:20:00,32.71,32.72,32.69,32.72,35226.0,26.1381,26.1461,26.1221,26.1461,35226.0
2015-11-27 12:30:00,32.72,32.74,32.7,32.71,51396.0,26.1461,26.1621,26.1301,26.1381,51396.0
2015-11-27 12:40:00,32.7,32.72,32.67,32.69,84424.0,26.1301,26.1461,26.1061,26.1221,84424.0
2015-11-27 12:50:00,32.69,32.69,32.63,32.65,204090.0,26.1221,26.1221,26.0742,26.0902,204090.0
2015-11-30 09:30:00,32.65,32.71,32.63,32.65,112068.0,26.0902,26.1381,26.0742,26.0902,112068.0
2015-11-30 09:40:00,32.66,32.67,32.58,32.58,78986.0,26.0982,26.1061,26.0342,26.0342,78986.0
2015-11-30 09:50:00,32.59,32.6,32.51,32.58,79626.0,26.0422,26.0502,25.9783,26.0342,79626.0
2015-11-30 10:00:00,32.58,32.59,32.45,32.5,101182.0,26.0342,26.0422,25.9303,25.9703,101182.0
2015-11-30 10:10:00,32.49,32.56,32.48,32.56,113078.0,25.9623,26.0182,25.9543,26.0182,113078.0
2015-11-30 10:20:00,32.56,32.6,32.55,32.59,45954.0,26.0182,26.0502,26.0103,26.0422,45954.0
2015-11-30 10:30:00,32.6,32.64,32.58,32.62,59782.0,26.0502,26.0822,26.0342,26.0662,59782.0
2015-11-30 10:40:00,32.63,32.64,32.6,32.64,54884.0,26.0742,26.0822,26.0502,26.0822,54884.0
2015-11-30 10:50:00,32.63,32.66,32.6,32.62,42188.0,26.0742,26.0982,26.0502,26.0662,42188.0
2015-11-30 11:00:00,32.62,32.63,32.58,32.63,51618.0,26.0662,26.0742,26.0342,26.0742,51618.0
2015-11-30 11:10:00,32.63,32.65,32.6,32.62,44460.0,26.0742,26.0902,26.0502,26.0662,44460.0
2015-11-30 11:20:00,32.62,32.65,32.58,32.59,41256.0,26.0662,26.0902,26.0342,26.0422,41256.0
2015-11-30 11:30:00,32.59,32.63,32.59,32.61,49818.0,26.0422,26.0742,26.0422,26.0582,49818.0
2015-11-30 11:40:00,32.62,32.66,32.59,32.6,47714.0,26.0662,26.0982,26.0422,26.0502,47714.0
2015-11-30 11:50:00,32.6,32.64,32.59,32.63,55198.0,26.0502,26.0822,26.0422,26.0742,55198.0
2015-11-30 12:00:00,32.63,32.68,32.62,32.67,58606.0,26.0742,26.1141,26.0662,26.1061,58606.0
2015-11-30 12:10:00,32.67,32.72,32.67,32.72,48864.0,26.1061,26.1461,26.1061,26.1461,48864.0
2015-11-30 12:20:00,32.72,32.75,32.71,32.74,52656.0,26.1461,26.1701,26.1381,26.1621,52656.0
2015-11-30 12:30:00,32.74,32.75,32.69,32.71,28160.0,26.1621,26.1701,26.1221,26.1381,28160.0
2015-11-30 12:40:00,32.71,32.74,32.71,32.73,29960.0,26.1381,26.1621,26.1381,26.1541,29960.0
2015-11-30 12:50:00,32.73,32.74,32.72,32.73,48026.0,26.1541,26.1621,26.1461,26.1541,48026.0
2015-11-30 13:00:00,32.73,32.74,32.71,32.72,39602.0,26.1541,26.1621,26.1381,26.1461,39602.0
2015-11-30 13:10:00,32.72,32.74,32.71,32.73,44870.0,26.1461,26.1621,26.1381,26.1541,44870.0
2015-11-30 13:20:00,32.72,32.76,32.7,32.76,75410.0,26.1461,26.1781,26.1301,26.1781,75410.0
2015-11-30 13:30:00,32.76,32.78,32.75,32.76,48356.0,26.1781,26.194,26.1701,26.1781,48356.0
2015-11-30 13:40:00,32.76,32.78,32.75,32.76,25466.0,26.1781,26.194,26.1701,26.1781,25466.0
2015-11-30 13:50:00,32.76,32.77,32.75,32.77,39860.0,26.1781,26.186,26.1701,26.186,39860.0
2015-11-30 14:00:00,32.77,32.77,32.73,32.74,43612.0,26.186,26.186,26.1541,26.1621,43612.0
2015-11-30 14:10:00,32.74,32.74,32.72,32.73,44862.0,26.1621,26.1621,26.1461,26.1541,44862.0
2015-11-30 14:20:00,32.73,32.73,32.69,32.69,38380.0,26.1541,26.1541,26.1221,26.1221,38380.0
2015-11-30 14:30:00,32.7,32.7,32.66,32.66,67914.0,26.1301,26.1301,26.0982,26.0982,67914.0
2015-11-30 14:40:00,32.66,32.68,32.66,32.66,44264.0,26.0982,26.1141,26.0982,26.0982,44264.0
2015-11-30 14:50:00,32.66,32.67,32.62,32.63,45276.0,26.0982,26.1061,26.0662,26.0742,45276.0
2015-11-30 15:00:00,32.63,32.64,32.62,32.63,64222.0,26.0742,26.0822,26.0662,26.0742,64222.0
2015-11-30 15:10:00,32.63,32.65,32.63,32.63,63180.0,26.0742,26.0902,26.0742,26.0742,63180.0
2015-11-30 15:20:00,32.63,32.65,32.63,32.65,88164.0,26.0742,26.0902,26.0742,26.0902,88164.0
2015-11-30 15:30:00,32.65,32.69,32.63,32.68,80590.0,26.0902,26.1221,26.0742,26.1141,80590.0
2015-11-30 15:40:00,32.68,32.69,32.59,32.63,223572.0,26.1141,26.1221,26.0422,26.0742,223572.0
2015-11-30 15:50:00,32.63,32.66,32.62,32.62,422064.0,26.0742,26.0982,26.0662,26.0662,422064.0
2015-12-01 09:30:00,32.74,32.95,32.7,32.93,168310.0,26.1621,26.3299,26.1301,26.3139,168310.0
2015-12-01 09:40:00,32.94,33.0,32.91,32.98,108266.0,26.3219,26.3698,26.2979,26.3539,108266.0
2015-12-01 09:50:00,32.99,33.03,32.97,32.98,104506.0,26.3618,26.3938,26.3459,26.3539,104506.0
2015-12-01 10:00:00,32.98,32.98,32.88,32.91,92130.0,26.3539,26.3539,26.2739,26.2979,92130.0
2015-12-01 10:10:00,32.9,32.9,32.77,32.84,82644.0,26.2899,26.2899,26.186,26.242,82644.0
2015-12-01 10:20:00,32.84,32.88,32.81,32.87,133116.0,26.242,26.2739,26.218,26.266,133116.0
2015-12-01 10:30:00,32.87,32.88,32.84,32.85,101816.0,26.266,26.2739,26.242,26.25,101816.0
2015-12-01 10:40:00,32.85,32.93,32.84,32.92,88356.0,26.25,26.3139,26.242,26.3059,88356.0
2015-12-01 10:50:00,32.92,32.93,32.91,32.93,56260.0,26.3059,26.3139,26.2979,26.3139,56260.0
2015-12-01 11:00:00,32.93,32.94,32.88,32.88,79942.0,26.3139,26.3219,26.2739,26.2739,79942.0
2015-12-01 11:10:00,32.89,32.91,32.87,32.9,44884.0,26.2819,26.2979,26.266,26.2899,44884.0
2015-12-01 11:20:00,32.9,32.94,32.9,32.93,85788.0,26.2899,26.3219,26.2899,26.3139,85788.0
2015-12-01 11:30:00,32.94,32.95,32.88,32.88,51216.0,26.3219,26.3299,26.2739,26.2739,51216.0
2015-12-01 11:40:00,32.88,32.95,32.88,32.94,47744.0,26.2739,26.3299,26.2739,26.3219,47744.0
2015-12-01 11:50:00,32.94,32.95,32.9,32.92,65220.0,26.3219,26.3299,26.2899,26.3059,65220.0
2015-12-01 12:00:00,32.92,32.95,32.92,32.92,68922.0,26.3059,26.3299,26.3059,26.3059,68922.0
2015-12-01 12:10:00,32.93,32.94,32.9,32.9,50464.0,26.3139,26.3219,26.2899,26.2899,50464.0
2015-12-01 12:20:00,32.9,32.95,32.9,32.93,64148.0,26.2899,26.3299,26.2899,26.3139,64148.0
2015-12-01 12:30:00,32.93,32.97,32.93,32.97,53354.0,26.3139,26.3459,26.3139,26.3459,53354.0
2015-12-01 12:40:00,32.96,32.99,32.96,32.98,53130.0,26.3379,26.3618,26.3379,26.3539,53130.0
2015-12-01 12:50:00,32.98,33.01,32.98,32.99,51146.0,26.3539,26.3778,26.3539,26.3618,51146.0
2015-12-01 13:00:00,32.99,33.01,32.98,32.99,95428.0,26.3618,26.3778,26.3539,26.3618,95428.0
2015-12-01 13:10:00,32.99,32.99,32.95,32.95,70394.0,26.3618,26.3618,26.3299,26.3299,70394.0
2015-12-01 13:20:00,32.96,32.98,32.94,32.96,55550.0,26.3379,26.3539,26.3219,26.3379,55550.0
2015-12-01 13:30:00,32.96,32.96,32.93,32.94,75088.0,26.3379,26.3379,26.3139,26.3219,75088.0
2015-12-01 13:40:00,32.94,32.97,32.94,32.97,46174.0,26.3219,26.3459,26.3219,26.3459,46174.0
2015-12-01 13:50:00,32.97,32.99,32.96,32.97,66932.0,26.3459,26.3618,26.3379,26.3459,66932.0
2015-12-01 14:00:00,32.97,32.99,32.97,32.99,70286.0,26.3459,26.3618,26.3459,26.3618,70286.0
2015-12-01 14:10:00,32.99,33.0,32.97,32.99,45424.0,26.3618,26.3698,26.3459,26.3618,45424.0
2015-12-01 14:20:00,32.99,33.01,32.99,33.0,54186.0,26.3618,26.3778,26.3618,26.3698,54186.0
2015-12-01 14:30:00,32.99,33.02,32.99,33.01,41642.0,26.3618,26.3858,26.3618,26.3778,41642.0
2015-12-01 14:40:00,33.01,33.03,32.99,33.03,46538.0,26.3778,26.3938,26.3618,26.3938,46538.0
2015-12-01 14:50:00,33.02,33.05,33.02,33.02,60344.0,26.3858,26.4098,26.3858,26.3858,60344.0
2015-12-01 15:00:00,33.02,33.03,32.99,33.0,67832.0,26.3858,26.3938,26.3618,26.3698,67832.0
2015-12-01 15:10:00,33.01,33.01,32.98,33.0,62828.0,26.3778,26.3778,26.3539,26.3698,62828.0
2015-12-01 15:20:00,32.99,32.99,32.97,32.99,137968.0,26.3618,26.3618,26.3459,26.3618,137968.0
2015-12-01 15:30:00,32.99,33.01,32.97,32.98,174792.0,26.3618,26.3778,26.3459,26.3539,174792.0
2015-12-01 15:40:00,32.98,33.0,32.97,32.97,190040.0,26.3539,26.3698,26.3459,26.3459,190040.0
2015-12-01 15:50:00,32.97,33.04,32.97,33.0,328574.0,26.3459,26.4018,26.3459,26.3698,328574.0
2015-12-02 09:30:00,32.97,33.02,32.93,33.02,143912.0,26.3459,26.3858,26.3139,26.3858,143912.0
2015-12-02 09:40:00,33.0,33.15,32.99,33.13,103058.0,26.3698,26.4897,26.3618,26.4737,103058.0
2015-12-02 09:50:00,33.13,33.18,33.1,33.17,101082.0,26.4737,26.5137,26.4497,26.5057,101082.0
2015-12-02 10:00:00,33.18,33.27,33.13,33.14,254244.0,26.5137,26.5856,26.4737,26.4817,254244.0
2015-12-02 10:10:00,33.13,33.14,33.04,33.1,134310.0,26.4737,26.4817,26.4018,26.4497,134310.0
2015-12-02 10:20:00,33.1,33.23,33.1,33.21,163826.0,26.4497,26.5536,26.4497,26.5376,163826.0
2015-12-02 10:30:00,33.21,33.21,33.11,33.13,90358.0,26.5376,26.5376,26.4577,26.4737,90358.0
2015-12-02 10:40:00,33.13,33.14,33.05,33.05,159008.0,26.4737,26.4817,26.4098,26.4098,159008.0
2015-12-02 10:50:00,33.05,33.08,33.02,33.05,52314.0,26.4098,26.4338,26.3858,26.4098,52314.0
2015-12-02 11:00:00,33.05,33.05,32.96,32.97,70132.0,26.4098,26.4098,26.3379,26.3459,70132.0
2015-12-02 11:10:00,32.97,32.98,32.94,32.96,66644.0,26.3459,26.3539,26.3219,26.3379,66644.0
2015-12-02 11:20:00,32.96,33.01,32.95,33.01,64740.0,26.3379,26.3778,26.3299,26.3778,64740.0
2015-12-02 11:30:00,33.01,33.05,32.99,33.05,51526.0,26.3778,26.4098,26.3618,26.4098,51526.0
2015-12-02 11:40:00,33.04,33.06,32.99,32.99,51682.0,26.4018,26.4178,26.3618,26.3618,51682.0
2015-12-02 11:50:00,32.98,33.0,32.97,32.98,38682.0,26.3539,26.3698,26.3459,26.3539,38682.0
2015-12-02 12:00:00,32.97,33.01,32.96,32.99,56720.0,26.3459,26.3778,26.3379,26.3618,56720.0
2015-12-02 12:10:00,32.99,32.99,32.95,32.95,34412.0,26.3618,26.3618,26.3299,26.3299,34412.0
2015-12-02 12:20:00,32.95,32.99,32.94,32.99,52272.0,26.3299,26.3618,26.3219,26.3618,52272.0
2015-12-02 12:30:00,32.99,33.01,32.98,33.01,34190.0,26.3618,26.3778,26.3539,26.3778,34190.0
2015-12-02 12:40:00,33.01,33.02,32.99,33.01,40140.0,26.3778,26.3858,26.3618,26.3778,40140.0
2015-12-02 12:50:00,33.01,33.03,33.0,33.02,64136.0,26.3778,26.3938,26.3698,26.3858,64136.0
2015-12-02 13:00:00,33.01,33.03,32.99,33.03,39128.0,26.3778,26.3938,26.3618,26.3938,39128.0
2015-12-02 13:10:00,33.03,33.06,33.02,33.03,53628.0,26.3938,26.4178,26.3858,26.3938,53628.0
2015-12-02 13:20:00,33.03,33.11,33.03,33.1,81736.0,26.3938,26.4577,26.3938,26.4497,81736.0
2015-12-02 13:30:00,33.1,33.1,33.04,33.05,44580.0,26.4497,26.4497,26.4018,26.4098,44580.0
2015-12-02 13:40:00,33.04,33.04,33.0,33.02,31170.0,26.4018,26.4018,26.3698,26.3858,31170.0
2015-12-02 13:50:00,33.02,33.02,33.0,33.02,45460.0,26.3858,26.3858,26.3698,26.3858,45460.0
2015-12-02 14:00:00,33.02,33.02,32.96,32.97,49568.0,26.3858,26.3858,26.3379,26.3459,49568.0
2015-12-02 14:10:00,32.97,32.97,32.94,32.94,72206.0,26.3459,26.3459,26.3219,26.3219,72206.0
2015-12-02 14:20:00,32.93,32.96,32.9,32.92,40324.0,26.3139,26.3379,26.2899,26.3059,40324.0
2015-12-02 14:30:00,32.91,32.94,32.89,32.91,37268.0,26.2979,26.3219,26.2819,26.2979,37268.0
2015-12-02 14:40:00,32.9,32.9,32.83,32.85,84734.0,26.2899,26.2899,26.234,26.25,84734.0
2015-12-02 14:50:00,32.85,32.87,32.81,32.82,55026.0,26.25,26.266,26.218,26.226,55026.0
2015-12-02 15:00:00,32.83,32.9,32.82,32.88,67006.0,26.234,26.2899,26.226,26.2739,67006.0
2015-12-02 15:10:00,32.88,32.88,32.84,32.86,67070.0,26.2739,26.2739,26.242,26.258,67070.0
2015-12-02 15:20:00,32.85,32.88,32.85,32.85,64864.0,26.25,26.2739,26.25,26.25,64864.0
2015-12-02 15:30:00,32.85,32.85,32.81,32.83,123244.0,26.25,26.25,26.218,26.234,123244.0
2015-12-02 15:40:00,32.82,32.83,32.76,32.77,236018.0,26.226,26.234,26.1781,26.186,236018.0
2015-12-02 15:50:00,32.77,32.8,32.76,32.8,409434.0,26.186,26.21,26.1781,26.21,409434.0
2015-12-03 09:30:00,32.85,32.85,32.44,32.6,254444.0,26.25,26.25,25.9224,26.0502,254444.0
2015-12-03 09:40:00,32.6,32.61,32.43,32.44,111040.0,26.0502,26.0582,25.9144,25.9224,111040.0
2015-12-03 09:50:00,32.44,32.44,32.23,32.23,212874.0,25.9224,25.9224,25.7545,25.7545,212874.0
2015-12-03 10:00:00,32.23,32.24,32.14,32.18,223974.0,25.7545,25.7625,25.6826,25.7146,223974.0
2015-12-03 10:10:00,32.19,32.26,32.18,32.18,191644.0,25.7226,25.7785,25.7146,25.7146,191644.0
2015-12-03 10:20:00,32.17,32.24,32.12,32.19,144646.0,25.7066,25.7625,25.6666,25.7226,144646.0
2015-12-03 10:30:00,32.2,32.26,32.13,32.14,126240.0,25.7306,25.7785,25.6746,25.6826,126240.0
2015-12-03 10:40:00,32.13,32.2,32.13,32.16,142070.0,25.6746,25.7306,25.6746,25.6986,142070.0
2015-12-03 10:50:00,32.16,32.17,32.11,32.12,146572.0,25.6986,25.7066,25.6587,25.6666,146572.0
2015-12-03 11:00:00,32.12,32.22,32.1,32.22,226828.0,25.6666,25.7466,25.6507,25.7466,226828.0
2015-12-03 11:10:00,32.22,32.23,32.16,32.17,273074.0,25.7466,25.7545,25.6986,25.7066,273074.0
2015-12-03 11:20:00,32.17,32.2,32.12,32.2,194960.0,25.7066,25.7306,25.6666,25.7306,194960.0
2015-12-03 11:30:00,32.2,32.21,32.14,32.16,85174.0,25.7306,25.7386,25.6826,25.6986,85174.0
2015-12-03 11:40:00,32.16,32.17,32.13,32.17,73850.0,25.6986,25.7066,25.6746,25.7066,73850.0
2015-12-03 11:50:00,32.17,32.19,32.15,32.16,125982.0,25.7066,25.7226,25.6906,25.6986,125982.0
2015-12-03 12:00:00,32.16,32.19,32.14,32.15,222812.0,25.6986,25.7226,25.6826,25.6906,222812.0
2015-12-03 12:10:00,32.14,32.15,32.1,32.1,152804.0,25.6826,25.6906,25.6507,25.6507,152804.0
2015-12-03 12:20:00,32.1,32.12,31.97,31.98,166176.0,25.6507,25.6666,25.5468,25.5548,166176.0
2015-12-03 12:30:00,31.99,32.01,31.95,31.97,125780.0,25.5628,25.5787,25.5308,25.5468,125780.0
2015-12-03 12:40:00,31.98,31.98,31.87,31.88,137878.0,25.5548,25.5548,25.4669,25.4749,137878.0
2015-12-03 12:50:00,31.88,31.89,31.79,31.79,166452.0,25.4749,25.4829,25.4029,25.4029,166452.0
2015-12-03 13:00:00,31.8,31.83,31.75,31.79,177368.0,25.4109,25.4349,25.371,25.4029,177368.0
2015-12-03 13:10:00,31.78,31.79,31.71,31.72,129664.0,25.395,25.4029,25.339,25.347,129664.0
2015-12-03 13:20:00,31.71,31.73,31.68,31.71,141456.0,25.339,25.355,25.315,25.339,141456.0
2015-12-03 13:30:00,31.71,31.71,31.64,31.64,108782.0,25.339,25.339,25.2831,25.2831,108782.0
2015-12-03 13:40:00,31.64,31.67,31.58,31.58,107886.0,25.2831,25.3071,25.2351,25.2351,107886.0
2015-12-03 13:50:00,31.58,31.58,31.43,31.45,140846.0,25.2351,25.2351,25.1153,25.1313,140846.0
2015-12-03 14:00:00,31.45,31.5,31.4,31.49,237604.0,25.1313,25.1712,25.0913,25.1632,237604.0
2015-12-03 14:10:00,31.48,31.53,31.45,31.49,200892.0,25.1552,25.1952,25.1313,25.1632,200892.0
2015-12-03 14:20:00,31.49,31.5,31.46,31.47,158436.0,25.1632,25.1712,25.1392,25.1472,158436.0
2015-12-03 14:30:00,31.46,31.49,31.38,31.41,147130.0,25.1392,25.1632,25.0753,25.0993,147130.0
2015-12-03 14:40:00,31.41,31.41,31.31,31.33,128360.0,25.0993,25.0993,25.0194,25.0354,128360.0
2015-12-03 14:50:00,31.33,31.42,31.33,31.42,187232.0,25.0354,25.1073,25.0354,25.1073,187232.0
2015-12-03 15:00:00,31.41,31.55,31.4,31.52,313786.0,25.0993,25.2112,25.0913,25.1872,313786.0
2015-12-03 15:10:00,31.52,31.56,31.5,31.52,319010.0,25.1872,25.2192,25.1712,25.1872,319010.0
2015-12-03 15:20:00,31.52,31.57,31.49,31.5,234664.0,25.1872,25.2271,25.1632,25.1712,234664.0
2015-12-03 15:30:00,31.5,31.58,31.44,31.56,278214.0,25.1712,25.2351,25.1233,25.2192,278214.0
2015-12-03 15:40:00,31.57,31.57,31.47,31.5,366250.0,25.2271,25.2271,25.1472,25.1712,366250.0
2015-12-03 15:50:00,31.5,31.57,31.48,31.55,856528.0,25.1712,25.2271,25.1552,25.2112,856528.0
2015-12-04 09:30:00,31.57,31.7,31.4,31.43,274212.0,25.2271,25.331,25.0913,25.1153,274212.0
2015-12-04 09:40:00,31.43,31.71,31.43,31.71,200820.0,25.1153,25.339,25.1153,25.339,200820.0
2015-12-04 09:50:00,31.71,31.73,31.65,31.65,144810.0,25.339,25.355,25.2911,25.2911,144810.0
2015-12-04 10:00:00,31.66,31.68,31.64,31.65,136834.0,25.2991,25.315,25.2831,25.2911,136834.0
2015-12-04 10:10:00,31.65,31.71,31.64,31.66,168428.0,25.2911,25.339,25.2831,25.2991,168428.0
2015-12-04 10:20:00,31.66,31.73,31.66,31.68,214902.0,25.2991,25.355,25.2991,25.315,214902.0
2015-12-04 10:30:00,31.68,31.75,31.66,31.74,169012.0,25.315,25.371,25.2991,25.363,169012.0
2015-12-04 10:40:00,31.74,31.75,31.63,31.65,240684.0,25.363,25.371,25.2751,25.2911,240684.0
2015-12-04 10:50:00,31.65,31.73,31.63,31.72,167748.0,25.2911,25.355,25.2751,25.347,167748.0
2015-12-04 11:00:00,31.72,31.73,31.65,31.66,108298.0,25.347,25.355,25.2911,25.2991,108298.0
2015-12-04 11:10:00,31.65,31.72,31.64,31.7,82736.0,25.2911,25.347,25.2831,25.331,82736.0
2015-12-04 11:20:00,31.69,31.71,31.66,31.66,51856.0,25.323,25.339,25.2991,25.2991,51856.0
2015-12-04 11:30:00,31.65,31.67,31.65,31.66,66906.0,25.2911,25.3071,25.2911,25.2991,66906.0
2015-12-04 11:40:00,31.66,31.66,31.57,31.57,74162.0,25.2991,25.2991,25.2271,25.2271,74162.0
2015-12-04 11:50:00,31.58,31.59,31.51,31.52,111518.0,25.2351,25.2431,25.1792,25.1872,111518.0
2015-12-04 12:00:00,31.52,31.53,31.48,31.53,79300.0,25.1872,25.1952,25.1552,25.1952,79300.0
2015-12-04 12:10:00,31.54,31.58,31.54,31.54,72944.0,25.2032,25.2351,25.2032,25.2032,72944.0
2015-12-04 12:20:00,31.55,31.6,31.54,31.55,90552.0,25.2112,25.2511,25.2032,25.2112,90552.0
2015-12-04 12:30:00,31.55,31.69,31.55,31.68,128548.0,25.2112,25.323,25.2112,25.315,128548.0
2015-12-04 12:40:00,31.68,31.74,31.68,31.72,74018.0,25.315,25.363,25.315,25.347,74018.0
2015-12-04 12:50:00,31.72,31.74,31.68,31.71,132076.0,25.347,25.363,25.315,25.339,132076.0
2015-12-04 13:00:00,31.72,31.75,31.7,31.7,196816.0,25.347,25.371,25.331,25.331,196816.0
2015-12-04 13:10:00,31.71,31.77,31.7,31.71,210950.0,25.339,25.387,25.331,25.339,210950.0
2015-12-04 13:20:00,31.71,31.73,31.67,31.73,96104.0,25.339,25.355,25.3071,25.355,96104.0
2015-12-04 13:30:00,31.74,31.77,31.72,31.76,112744.0,25.363,25.387,25.347,25.379,112744.0
2015-12-04 13:40:00,31.75,31.76,31.72,31.73,74574.0,25.371,25.379,25.347,25.355,74574.0
2015-12-04 13:50:00,31.73,31.82,31.72,31.81,83914.0,25.355,25.4269,25.347,25.4189,83914.0
2015-12-04 14:00:00,31.81,31.81,31.72,31.72,114952.0,25.4189,25.4189,25.347,25.347,114952.0
2015-12-04 14:10:00,31.72,31.72,31.67,31.67,83802.0,25.347,25.347,25.3071,25.3071,83802.0
2015-12-04 14:20:00,31.67,31.78,31.66,31.78,95082.0,25.3071,25.395,25.2991,25.395,95082.0
2015-12-04 14:30:00,31.78,31.8,31.77,31.78,122542.0,25.395,25.4109,25.387,25.395,122542.0
2015-12-04 14:40:00,31.77,31.81,31.75,31.8,112908.0,25.387,25.4189,25.371,25.4109,112908.0
2015-12-04 14:50:00,31.8,31.82,31.77,31.78,110774.0,25.4109,25.4269,25.387,25.395,110774.0
2015-12-04 15:00:00,31.78,31.79,31.75,31.79,107520.0,25.395,25.4029,25.371,25.4029,107520.0
2015-12-04 15:10:00,31.79,31.81,31.77,31.78,223042.0,25.4029,25.4189,25.387,25.395,223042.0
2015-12-04 15:20:00,31.78,31.81,31.77,31.78,238720.0,25.395,25.4189,25.387,25.395,238720.0
2015-12-04 15:30:00,31.79,31.79,31.7,31.72,187230.0,25.4029,25.4029,25.331,25.347,187230.0
2015-12-04 15:40:00,31.72,31.77,31.69,31.7,292258.0,25.347,25.387,25.323,25.331,292258.0
2015-12-04 15:50:00,31.69,31.77,31.69,31.75,579280.0,25.323,25.387,25.323,25.371,579280.0
2015-12-07 09:30:00,31.7,31.84,31.64,31.68,87400.0,25.331,25.4429,25.2831,25.315,87400.0
2015-12-07 09:40:00,31.68,31.74,31.68,31.68,81540.0,25.315,25.363,25.315,25.315,81540.0
2015-12-07 09:50:00,31.67,31.67,31.62,31.67,63348.0,25.3071,25.3071,25.2671,25.3071,63348.0
2015-12-07 10:00:00,31.67,31.68,31.58,31.61,203350.0,25.3071,25.315,25.2351,25.2591,203350.0
2015-12-07 10:10:00,31.61,31.61,31.58,31.61,44270.0,25.2591,25.2591,25.2351,25.2591,44270.0
2015-12-07 10:20:00,31.61,31.61,31.48,31.5,187688.0,25.2591,25.2591,25.1552,25.1712,187688.0
2015-12-07 10:30:00,31.5,31.53,31.42,31.52,118660.0,25.1712,25.1952,25.1073,25.1872,118660.0
2015-12-07 10:40:00,31.51,31.53,31.43,31.43,75802.0,25.1792,25.1952,25.1153,25.1153,75802.0
2015-12-07 10:50:00,31.43,31.5,31.42,31.5,53784.0,25.1153,25.1712,25.1073,25.1712,53784.0
2015-12-07 11:00:00,31.49,31.5,31.46,31.49,59938.0,25.1632,25.1712,25.1392,25.1632,59938.0
2015-12-07 11:10:00,31.49,31.5,31.39,31.41,66134.0,25.1632,25.1712,25.0833,25.0993,66134.0
2015-12-07 11:20:00,31.42,31.43,31.33,31.34,88162.0,25.1073,25.1153,25.0354,25.0434,88162.0
2015-12-07 11:30:00,31.34,31.41,31.34,31.4,77582.0,25.0434,25.0993,25.0434,25.0913,77582.0
2015-12-07 11:40:00,31.4,31.45,31.4,31.45,113740.0,25.0913,25.1313,25.0913,25.1313,113740.0
2015-12-07 11:50:00,31.45,31.52,31.44,31.49,134074.0,25.1313,25.1872,25.1233,25.1632,134074.0
2015-12-07 12:00:00,31.49,31.49,31.42,31.43,84654.0,25.1632,25.1632,25.1073,25.1153,84654.0
2015-12-07 12:10:00,31.42,31.45,31.42,31.43,48554.0,25.1073,25.1313,25.1073,25.1153,48554.0
2015-12-07 12:20:00,31.43,31.43,31.38,31.4,55498.0,25.1153,25.1153,25.0753,25.0913,55498.0
2015-12-07 12:30:00,31.4,31.41,31.36,31.36,72102.0,25.0913,25.0993,25.0593,25.0593,72102.0
2015-12-07 12:40:00,31.36,31.36,31.27,31.29,114296.0,25.0593,25.0593,24.9874,25.0034,114296.0
2015-12-07 12:50:00,31.29,31.3,31.24,31.28,73462.0,25.0034,25.0114,24.9634,24.9954,73462.0
2015-12-07 13:00:00,31.28,31.33,31.24,31.32,85842.0,24.9954,25.0354,24.9634,25.0274,85842.0
2015-12-07 13:10:00,31.32,31.34,31.24,31.31,80792.0,25.0274,25.0434,24.9634,25.0194,80792.0
2015-12-07 13:20:00,31.31,31.35,31.29,31.32,65898.0,25.0194,25.0513,25.0034,25.0274,65898.0
2015-12-07 13:30:00,31.33,31.33,31.28,31.31,63178.0,25.0354,25.0354,24.9954,25.0194,63178.0
2015-12-07 13:40:00,31.31,31.31,31.23,31.25,67542.0,25.0194,25.0194,24.9555,24.9714,67542.0
2015-12-07 13:50:00,31.24,31.29,31.22,31.28,82974.0,24.9634,25.0034,24.9475,24.9954,82974.0
2015-12-07 14:00:00,31.28,31.34,31.26,31.32,99234.0,24.9954,25.0434,24.9794,25.0274,99234.0
2015-12-07 14:10:00,31.32,31.32,31.27,31.28,69532.0,25.0274,25.0274,24.9874,24.9954,69532.0
2015-12-07 14:20:00,31.28,31.35,31.27,31.34,109548.0,24.9954,25.0513,24.9874,25.0434,109548.0
2015-12-07 14:30:00,31.34,31.36,31.29,31.32,77264.0,25.0434,25.0593,25.0034,25.0274,77264.0
2015-12-07 14:40:00,31.32,31.32,31.27,31.29,79152.0,25.0274,25.0274,24.9874,25.0034,79152.0
2015-12-07 14:50:00,31.29,31.32,31.29,31.3,114730.0,25.0034,25.0274,25.0034,25.0114,114730.0
2015-12-07 15:00:00,31.3,31.31,31.25,31.28,138246.0,25.0114,25.0194,24.9714,24.9954,138246.0
2015-12-07 15:10:00,31.29,31.32,31.25,31.32,104772.0,25.0034,25.0274,24.9714,25.0274,104772.0
2015-12-07 15:20:00,31.31,31.35,31.3,31.33,109898.0,25.0194,25.0513,25.0114,25.0354,109898.0
2015-12-07 15:30:00,31.33,31.36,31.32,31.36,264444.0,25.0354,25.0593,25.0274,25.0593,264444.0
2015-12-07 15:40:00,31.36,31.43,31.36,31.43,231304.0,25.0593,25.1153,25.0593,25.1153,231304.0
2015-12-07 15:50:00,31.43,31.46,31.39,31.41,286318.0,25.1153,25.1392,25.0833,25.0993,286318.0
2015-12-08 09:30:00,31.11,31.11,30.91,30.98,119644.0,24.8596,24.8596,24.6997,24.7557,119644.0
2015-12-08 09:40:00,30.99,31.11,30.98,31.09,49286.0,24.7637,24.8596,24.7557,24.8436,49286.0
2015-12-08 09:50:00,31.09,31.1,30.97,30.97,78384.0,24.8436,24.8516,24.7477,24.7477,78384.0
2015-12-08 10:00:00,30.97,31.04,30.97,31.02,66448.0,24.7477,24.8036,24.7477,24.7876,66448.0
2015-12-08 10:10:00,31.02,31.03,30.89,30.89,86158.0,24.7876,24.7956,24.6838,24.6838,86158.0
2015-12-08 10:20:00,30.88,30.95,30.83,30.93,240944.0,24.6758,24.7317,24.6358,24.7157,240944.0
2015-12-08 10:30:00,30.93,31.04,30.89,31.03,335392.0,24.7157,24.8036,24.6838,24.7956,335392.0
2015-12-08 10:40:00,31.03,31.14,31.03,31.1,382232.0,24.7956,24.8835,24.7956,24.8516,382232.0
2015-12-08 10:50:00,31.1,31.11,31.0,31.02,287712.0,24.8516,24.8596,24.7717,24.7876,287712.0
2015-12-08 11:00:00,31.02,31.09,31.02,31.06,189356.0,24.7876,24.8436,24.7876,24.8196,189356.0
2015-12-08 11:10:00,31.07,31.07,31.01,31.07,106366.0,24.8276,24.8276,24.7797,24.8276,106366.0
2015-12-08 11:20:00,31.07,31.11,31.02,31.02,69254.0,24.8276,24.8596,24.7876,24.7876,69254.0
2015-12-08 11:30:00,31.02,31.02,30.92,30.93,107222.0,24.7876,24.7876,24.7077,24.7157,107222.0
2015-12-08 11:40:00,30.93,30.99,30.92,30.98,40252.0,24.7157,24.7637,24.7077,24.7557,40252.0
2015-12-08 11:50:00,30.98,31.0,30.93,31.0,53588.0,24.7557,24.7717,24.7157,24.7717,53588.0
2015-12-08 12:00:00,31.0,31.02,30.97,31.0,59530.0,24.7717,24.7876,24.7477,24.7717,59530.0
2015-12-08 12:10:00,31.0,31.0,30.93,30.94,42202.0,24.7717,24.7717,24.7157,24.7237,42202.0
2015-12-08 12:20:00,30.93,30.97,30.93,30.96,48486.0,24.7157,24.7477,24.7157,24.7397,48486.0
2015-12-08 12:30:00,30.96,30.97,30.93,30.95,44938.0,24.7397,24.7477,24.7157,24.7317,44938.0
2015-12-08 12:40:00,30.95,30.99,30.93,30.95,39032.0,24.7317,24.7637,24.7157,24.7317,39032.0
2015-12-08 12:50:00,30.95,31.0,30.94,31.0,41282.0,24.7317,24.7717,24.7237,24.7717,41282.0
2015-12-08 13:00:00,31.0,31.03,30.98,31.02,43938.0,24.7717,24.7956,24.7557,24.7876,43938.0
2015-12-08 13:10:00,31.0,31.03,30.97,30.97,87144.0,24.7717,24.7956,24.7477,24.7477,87144.0
2015-12-08 13:20:00,30.96,30.98,30.93,30.98,53010.0,24.7397,24.7557,24.7157,24.7557,53010.0
2015-12-08 13:30:00,30.98,31.04,30.98,31.01,59500.0,24.7557,24.8036,24.7557,24.7797,59500.0
2015-12-08 13:40:00,31.01,31.04,30.99,31.0,53558.0,24.7797,24.8036,24.7637,24.7717,53558.0
2015-12-08 13:50:00,31.0,31.05,30.99,31.05,60108.0,24.7717,24.8116,24.7637,24.8116,60108.0
2015-12-08 14:00:00,31.05,31.15,31.04,31.15,85696.0,24.8116,24.8915,24.8036,24.8915,85696.0
2015-12-08 14:10:00,31.15,31.15,31.1,31.12,58506.0,24.8915,24.8915,24.8516,24.8676,58506.0
2015-12-08 14:20:00,31.12,31.12,31.07,31.1,70744.0,24.8676,24.8676,24.8276,24.8516,70744.0
2015-12-08 14:30:00,31.09,31.11,31.06,31.11,60116.0,24.8436,24.8596,24.8196,24.8596,60116.0
2015-12-08 14:40:00,31.11,31.11,31.07,31.1,76716.0,24.8596,24.8596,24.8276,24.8516,76716.0
2015-12-08 14:50:00,31.1,31.13,31.07,31.07,84392.0,24.8516,24.8755,24.8276,24.8276,84392.0
2015-12-08 15:00:00,31.07,31.1,31.04,31.1,66122.0,24.8276,24.8516,24.8036,24.8516,66122.0
2015-12-08 15:10:00,31.1,31.1,31.02,31.02,100220.0,24.8516,24.8516,24.7876,24.7876,100220.0
2015-12-08 15:20:00,31.01,31.05,30.99,31.04,138634.0,24.7797,24.8116,24.7637,24.8036,138634.0
2015-12-08 15:30:00,31.04,31.1,31.0,31.06,153252.0,24.8036,24.8516,24.7717,24.8196,153252.0
2015-12-08 15:40:00,31.06,31.1,31.02,31.1,241250.0,24.8196,24.8516,24.7876,24.8516,241250.0
2015-12-08 15:50:00,31.09,31.13,31.05,31.07,416628.0,24.8436,24.8755,24.8116,24.8276,416628.0
2015-12-09 09:30:00,30.96,31.08,30.81,31.06,122008.0,24.7397,24.8356,24.6198,24.8196,122008.0
2015-12-09 09:40:00,31.07,31.18,31.07,31.16,52224.0,24.8276,24.9155,24.8276,24.8995,52224.0
2015-12-09 09:50:00,31.15,31.25,31.12,31.2,102628.0,24.8915,24.9714,24.8676,24.9315,102628.0
2015-12-09 10:00:00,31.2,31.25,31.16,31.25,57484.0,24.9315,24.9714,24.8995,24.9714,57484.0
2015-12-09 10:10:00,31.25,31.31,31.2,31.21,84616.0,24.9714,25.0194,24.9315,24.9395,84616.0
2015-12-09 10:20:00,31.21,31.22,31.11,31.11,54062.0,24.9395,24.9475,24.8596,24.8596,54062.0
2015-12-09 10:30:00,31.11,31.27,31.11,31.25,57582.0,24.8596,24.9874,24.8596,24.9714,57582.0
2015-12-09 10:40:00,31.25,31.31,31.22,31.22,51224.0,24.9714,25.0194,24.9475,24.9475,51224.0
2015-12-09 10:50:00,31.22,31.25,31.2,31.22,48876.0,24.9475,24.9714,24.9315,24.9475,48876.0
2015-12-09 11:00:00,31.22,31.22,31.16,31.18,127854.0,24.9475,24.9475,24.8995,24.9155,127854.0
2015-12-09 11:10:00,31.18,31.18,31.08,31.08,86576.0,24.9155,24.9155,24.8356,24.8356,86576.0
2015-12-09 11:20:00,31.09,31.11,31.04,31.04,54692.0,24.8436,24.8596,24.8036,24.8036,54692.0
2015-12-09 11:30:00,31.04,31.06,30.98,31.0,71082.0,24.8036,24.8196,24.7557,24.7717,71082.0
2015-12-09 11:40:00,31.0,31.01,30.85,30.88,92648.0,24.7717,24.7797,24.6518,24.6758,92648.0
2015-12-09 11:50:00,30.88,30.93,30.86,30.9,45110.0,24.6758,24.7157,24.6598,24.6918,45110.0
2015-12-09 12:00:00,30.9,30.95,30.87,30.92,54182.0,24.6918,24.7317,24.6678,24.7077,54182.0
2015-12-09 12:10:00,30.92,30.92,30.82,30.82,48958.0,24.7077,24.7077,24.6278,24.6278,48958.0
2015-12-09 12:20:00,30.82,30.83,30.73,30.75,48490.0,24.6278,24.6358,24.5559,24.5719,48490.0
2015-12-09 12:30:00,30.75,30.75,30.65,30.65,62294.0,24.5719,24.5719,24.492,24.492,62294.0
2015-12-09 12:40:00,30.66,30.72,30.6,30.71,56306.0,24.5,24.5479,24.452,24.5399,56306.0
2015-12-09 12:50:00,30.71,30.72,30.63,30.65,71704.0,24.5399,24.5479,24.476,24.492,71704.0
2015-12-09 13:00:00,30.65,30.69,30.56,30.64,64642.0,24.492,24.524,24.4201,24.484,64642.0
2015-12-09 13:10:00,30.61,30.67,30.61,30.64,58488.0,24.46,24.508,24.46,24.484,58488.0
2015-12-09 13:20:00,30.63,30.65,30.59,30.6,51588.0,24.476,24.492,24.444,24.452,51588.0
2015-12-09 13:30:00,30.61,30.61,30.56,30.59,52476.0,24.46,24.46,24.4201,24.444,52476.0
2015-12-09 13:40:00,30.59,30.61,30.53,30.58,55202.0,24.444,24.46,24.3961,24.4361,55202.0
2015-12-09 13:50:00,30.58,30.68,30.58,30.64,91572.0,24.4361,24.516,24.4361,24.484,91572.0
2015-12-09 14:00:00,30.64,30.65,30.61,30.61,44812.0,24.484,24.492,24.46,24.46,44812.0
2015-12-09 14:10:00,30.61,30.66,30.59,30.61,50704.0,24.46,24.5,24.444,24.46,50704.0
2015-12-09 14:20:00,30.6,30.61,30.56,30.58,33380.0,24.452,24.46,24.4201,24.4361,33380.0
2015-12-09 14:30:00,30.58,30.6,30.56,30.58,46766.0,24.4361,24.452,24.4201,24.4361,46766.0
2015-12-09 14:40:00,30.58,30.58,30.51,30.52,50940.0,24.4361,24.4361,24.3801,24.3881,50940.0
2015-12-09 14:50:00,30.52,30.53,30.49,30.5,55472.0,24.3881,24.3961,24.3641,24.3721,55472.0
2015-12-09 15:00:00,30.5,30.59,30.49,30.56,81152.0,24.3721,24.444,24.3641,24.4201,81152.0
2015-12-09 15:10:00,30.56,30.59,30.54,30.57,62262.0,24.4201,24.444,24.4041,24.4281,62262.0
2015-12-09 15:20:00,30.57,30.66,30.57,30.63,109550.0,24.4281,24.5,24.4281,24.476,109550.0
2015-12-09 15:30:00,30.63,30.73,30.63,30.66,153432.0,24.476,24.5559,24.476,24.5,153432.0
2015-12-09 15:40:00,30.67,30.68,30.61,30.61,195508.0,24.508,24.516,24.46,24.46,195508.0
2015-12-09 15:50:00,30.61,30.64,30.59,30.63,342114.0,24.46,24.484,24.444,24.476,342114.0
2015-12-10 09:30:00,30.59,30.75,30.55,30.61,189158.0,24.444,24.5719,24.4121,24.46,189158.0
2015-12-10 09:40:00,30.61,30.71,30.6,30.65,49804.0,24.46,24.5399,24.452,24.492,49804.0
2015-12-10 09:50:00,30.65,30.65,30.56,30.57,27112.0,24.492,24.492,24.4201,24.4281,27112.0
2015-12-10 10:00:00,30.57,30.61,30.55,30.57,26222.0,24.4281,24.46,24.4121,24.4281,26222.0
2015-12-10 10:10:00,30.56,30.59,30.53,30.59,37244.0,24.4201,24.444,24.3961,24.444,37244.0
2015-12-10 10:20:00,30.59,30.72,30.59,30.69,62428.0,24.444,24.5479,24.444,24.524,62428.0
2015-12-10 10:30:00,30.69,30.72,30.63,30.72,71560.0,24.524,24.5479,24.476,24.5479,71560.0
2015-12-10 10:40:00,30.72,30.79,30.72,30.78,71816.0,24.5479,24.6039,24.5479,24.5959,71816.0
2015-12-10 10:50:00,30.78,30.8,30.65,30.69,82846.0,24.5959,24.6119,24.492,24.524,82846.0
2015-12-10 11:00:00,30.68,30.71,30.65,30.71,56112.0,24.516,24.5399,24.492,24.5399,56112.0
2015-12-10 11:10:00,30.71,30.76,30.71,30.74,60094.0,24.5399,24.5799,24.5399,24.5639,60094.0
2015-12-10 11:20:00,30.74,30.79,30.69,30.69,61554.0,24.5639,24.6039,24.524,24.524,61554.0
2015-12-10 11:30:00,30.69,30.7,30.65,30.68,45746.0,24.524,24.5319,24.492,24.516,45746.0
2015-12-10 11:40:00,30.67,30.67,30.63,30.67,24524.0,24.508,24.508,24.476,24.508,24524.0
2015-12-10 11:50:00,30.67,30.67,30.61,30.66,30346.0,24.508,24.508,24.46,24.5,30346.0
2015-12-10 12:00:00,30.66,30.69,30.64,30.65,52570.0,24.5,24.524,24.484,24.492,52570.0
2015-12-10 12:10:00,30.64,30.64,30.52,30.52,58852.0,24.484,24.484,24.3881,24.3881,58852.0
2015-12-10 12:20:00,30.52,30.59,30.52,30.58,53654.0,24.3881,24.444,24.3881,24.4361,53654.0
2015-12-10 12:30:00,30.58,30.6,30.53,30.56,53226.0,24.4361,24.452,24.3961,24.4201,53226.0
2015-12-10 12:40:00,30.57,30.66,30.56,30.65,37458.0,24.4281,24.5,24.4201,24.492,37458.0
2015-12-10 12:50:00,30.65,30.7,30.63,30.68,38196.0,24.492,24.5319,24.476,24.516,38196.0
2015-12-10 13:00:00,30.68,30.7,30.66,30.67,37006.0,24.516,24.5319,24.5,24.508,37006.0
2015-12-10 13:10:00,30.68,30.68,30.66,30.67,40712.0,24.516,24.516,24.5,24.508,40712.0
2015-12-10 13:20:00,30.67,30.71,30.67,30.68,30150.0,24.508,24.5399,24.508,24.516,30150.0
2015-12-10 13:30:00,30.68,30.75,30.68,30.74,42540.0,24.516,24.5719,24.516,24.5639,42540.0
2015-12-10 13:40:00,30.74,30.74,30.68,30.72,39176.0,24.5639,24.5639,24.516,24.5479,39176.0
2015-12-10 13:50:00,30.72,30.72,30.68,30.68,36058.0,24.5479,24.5479,24.516,24.516,36058.0
2015-12-10 14:00:00,30.67,30.7,30.66,30.69,55850.0,24.508,24.5319,24.5,24.524,55850.0
2015-12-10 14:10:00,30.69,30.7,30.67,30.69,35204.0,24.524,24.5319,24.508,24.524,35204.0
2015-12-10 14:20:00,30.7,30.78,30.68,30.78,38454.0,24.5319,24.5959,24.516,24.5959,38454.0
2015-12-10 14:30:00,30.78,30.79,30.72,30.73,37420.0,24.5959,24.6039,24.5479,24.5559,37420.0
2015-12-10 14:40:00,30.73,30.77,30.73,30.73,76714.0,24.5559,24.5879,24.5559,24.5559,76714.0
2015-12-10 14:50:00,30.72,30.73,30.66,30.68,34566.0,24.5479,24.5559,24.5,24.516,34566.0
2015-12-10 15:00:00,30.68,30.7,30.65,30.65,71322.0,24.516,24.5319,24.492,24.492,71322.0
2015-12-10 15:10:00,30.66,30.66,30.57,30.57,75794.0,24.5,24.5,24.4281,24.4281,75794.0
2015-12-10 15:20:00,30.58,30.61,30.56,30.61,49708.0,24.4361,24.46,24.4201,24.46,49708.0
2015-12-10 15:30:00,30.61,30.61,30.57,30.6,75296.0,24.46,24.46,24.4281,24.452,75296.0
2015-12-10 15:40:00,30.6,30.65,30.55,30.56,156430.0,24.452,24.492,24.4121,24.4201,156430.0
2015-12-10 15:50:00,30.55,30.55,30.49,30.55,291368.0,24.4121,24.4121,24.3641,24.4121,291368.0
2015-12-11 09:30:00,30.06,30.27,29.98,30.22,268222.0,24.0205,24.1883,23.9566,24.1484,268222.0
2015-12-11 09:40:00,30.21,30.34,30.18,30.22,101464.0,24.1404,24.2443,24.1164,24.1484,101464.0
2015-12-11 09:50:00,30.22,30.25,30.17,30.23,67270.0,24.1484,24.1724,24.1084,24.1564,67270.0
2015-12-11 10:00:00,30.23,30.37,30.21,30.25,70084.0,24.1564,24.2682,24.1404,24.1724,70084.0
2015-12-11 10:10:00,30.25,30.4,30.25,30.33,108528.0,24.1724,24.2922,24.1724,24.2363,108528.0
2015-12-11 10:20:00,30.33,30.33,30.28,30.31,82344.0,24.2363,24.2363,24.1963,24.2203,82344.0
2015-12-11 10:30:00,30.31,30.36,30.25,30.26,81804.0,24.2203,24.2603,24.1724,24.1803,81804.0
2015-12-11 10:40:00,30.26,30.28,30.24,30.24,42790.0,24.1803,24.1963,24.1644,24.1644,42790.0
2015-12-11 10:50:00,30.23,30.23,30.16,30.17,53994.0,24.1564,24.1564,24.1004,24.1084,53994.0
2015-12-11 11:00:00,30.16,30.17,30.11,30.13,70258.0,24.1004,24.1084,24.0605,24.0765,70258.0
2015-12-11 11:10:00,30.13,30.17,30.08,30.17,64256.0,24.0765,24.1084,24.0365,24.1084,64256.0
2015-12-11 11:20:00,30.16,30.2,30.11,30.13,50502.0,24.1004,24.1324,24.0605,24.0765,50502.0
2015-12-11 11:30:00,30.14,30.15,30.07,30.11,40366.0,24.0845,24.0924,24.0285,24.0605,40366.0
2015-12-11 11:40:00,30.11,30.22,30.11,30.18,40882.0,24.0605,24.1484,24.0605,24.1164,40882.0
2015-12-11 11:50:00,30.18,30.19,30.13,30.13,22394.0,24.1164,24.1244,24.0765,24.0765,22394.0
2015-12-11 12:00:00,30.14,30.14,30.05,30.06,40622.0,24.0845,24.0845,24.0125,24.0205,40622.0
2015-12-11 12:10:00,30.06,30.1,30.03,30.05,33712.0,24.0205,24.0525,23.9966,24.0125,33712.0
2015-12-11 12:20:00,30.05,30.08,30.02,30.07,46948.0,24.0125,24.0365,23.9886,24.0285,46948.0
2015-12-11 12:30:00,30.07,30.09,30.05,30.06,56018.0,24.0285,24.0445,24.0125,24.0205,56018.0
2015-12-11 12:40:00,30.06,30.08,30.02,30.04,37540.0,24.0205,24.0365,23.9886,24.0045,37540.0
2015-12-11 12:50:00,30.05,30.07,30.02,30.04,36246.0,24.0125,24.0285,23.9886,24.0045,36246.0
2015-12-11 13:00:00,30.04,30.11,30.03,30.1,44990.0,24.0045,24.0605,23.9966,24.0525,44990.0
2015-12-11 13:10:00,30.1,30.12,30.06,30.11,60864.0,24.0525,24.0685,24.0205,24.0605,60864.0
2015-12-11 13:20:00,30.11,30.11,30.02,30.02,34674.0,24.0605,24.0605,23.9886,23.9886,34674.0
2015-12-11 13:30:00,30.02,30.04,29.98,30.01,85284.0,23.9886,24.0045,23.9566,23.9806,85284.0
2015-12-11 13:40:00,30.01,30.05,29.99,30.02,37830.0,23.9806,24.0125,23.9646,23.9886,37830.0
2015-12-11 13:50:00,30.02,30.06,30.01,30.02,56964.0,23.9886,24.0205,23.9806,23.9886,56964.0
2015-12-11 14:00:00,30.02,30.05,29.99,30.0,71738.0,23.9886,24.0125,23.9646,23.9726,71738.0
2015-12-11 14:10:00,30.0,30.07,29.99,30.05,54560.0,23.9726,24.0285,23.9646,24.0125,54560.0
2015-12-11 14:20:00,30.04,30.05,29.93,29.97,88460.0,24.0045,24.0125,23.9166,23.9486,88460.0
2015-12-11 14:30:00,29.97,30.0,29.94,30.0,47566.0,23.9486,23.9726,23.9246,23.9726,47566.0
2015-12-11 14:40:00,30.0,30.0,29.95,29.96,57092.0,23.9726,23.9726,23.9326,23.9406,57092.0
2015-12-11 14:50:00,29.96,29.98,29.94,29.95,44314.0,23.9406,23.9566,23.9246,23.9326,44314.0
2015-12-11 15:00:00,29.95,29.97,29.87,29.88,67278.0,23.9326,23.9486,23.8687,23.8767,67278.0
2015-12-11 15:10:00,29.88,29.91,29.81,29.83,69090.0,23.8767,23.9007,23.8208,23.8367,69090.0
2015-12-11 15:20:00,29.82,29.83,29.7,29.78,139356.0,23.8287,23.8367,23.7329,23.7968,139356.0
2015-12-11 15:30:00,29.78,29.88,29.77,29.85,165238.0,23.7968,23.8767,23.7888,23.8527,165238.0
2015-12-11 15:40:00,29.85,29.86,29.79,29.86,223428.0,23.8527,23.8607,23.8048,23.8607,223428.0
2015-12-11 15:50:00,29.86,29.87,29.81,29.86,263572.0,23.8607,23.8687,23.8208,23.8607,263572.0
2015-12-14 09:30:00,30.01,30.09,29.88,29.93,160112.0,23.9806,24.0445,23.8767,23.9166,160112.0
2015-12-14 09:40:00,29.92,29.93,29.73,29.85,97468.0,23.9087,23.9166,23.7568,23.8527,97468.0
2015-12-14 09:50:00,29.85,29.86,29.68,29.69,54048.0,23.8527,23.8607,23.7169,23.7249,54048.0
2015-12-14 10:00:00,29.71,29.9,29.71,29.88,56370.0,23.7408,23.8927,23.7408,23.8767,56370.0
2015-12-14 10:10:00,29.87,29.96,29.63,29.74,174330.0,23.8687,23.9406,23.6769,23.7648,174330.0
2015-12-14 10:20:00,29.73,29.81,29.65,29.65,124316.0,23.7568,23.8208,23.6929,23.6929,124316.0
2015-12-14 10:30:00,29.65,29.72,29.61,29.71,75074.0,23.6929,23.7488,23.6609,23.7408,75074.0
2015-12-14 10:40:00,29.71,29.74,29.65,29.65,101160.0,23.7408,23.7648,23.6929,23.6929,101160.0
2015-12-14 10:50:00,29.65,29.71,29.62,29.66,87378.0,23.6929,23.7408,23.6689,23.7009,87378.0
2015-12-14 11:00:00,29.66,29.68,29.6,29.62,56996.0,23.7009,23.7169,23.6529,23.6689,56996.0
2015-12-14 11:10:00,29.61,29.63,29.51,29.54,89108.0,23.6609,23.6769,23.581,23.605,89108.0
2015-12-14 11:20:00,29.54,29.66,29.54,29.63,103744.0,23.605,23.7009,23.605,23.6769,103744.0
2015-12-14 11:30:00,29.62,29.62,29.55,29.6,76538.0,23.6689,23.6689,23.613,23.6529,76538.0
2015-12-14 11:40:00,29.6,29.63,29.56,29.57,57796.0,23.6529,23.6769,23.621,23.629,57796.0
2015-12-14 11:50:00,29.58,29.66,29.53,29.65,57150.0,23.637,23.7009,23.597,23.6929,57150.0
2015-12-14 12:00:00,29.66,29.72,29.61,29.72,72184.0,23.7009,23.7488,23.6609,23.7488,72184.0
2015-12-14 12:10:00,29.72,29.73,29.66,29.71,65294.0,23.7488,23.7568,23.7009,23.7408,65294.0
2015-12-14 12:20:00,29.71,29.74,29.65,29.74,58680.0,23.7408,23.7648,23.6929,23.7648,58680.0
2015-12-14 12:30:00,29.74,29.75,29.64,29.64,47362.0,23.7648,23.7728,23.6849,23.6849,47362.0
2015-12-14 12:40:00,29.64,29.64,29.57,29.57,33264.0,23.6849,23.6849,23.629,23.629,33264.0
2015-12-14 12:50:00,29.58,29.75,29.58,29.74,42606.0,23.637,23.7728,23.637,23.7648,42606.0
2015-12-14 13:00:00,29.74,29.75,29.69,29.7,55814.0,23.7648,23.7728,23.7249,23.7329,55814.0
2015-12-14 13:10:00,29.7,29.72,29.61,29.63,142622.0,23.7329,23.7488,23.6609,23.6769,142622.0
2015-12-14 13:20:00,29.64,29.64,29.56,29.59,81694.0,23.6849,23.6849,23.621,23.645,81694.0
2015-12-14 13:30:00,29.59,29.62,29.54,29.54,52516.0,23.645,23.6689,23.605,23.605,52516.0
2015-12-14 13:40:00,29.54,29.58,29.5,29.57,78826.0,23.605,23.637,23.573,23.629,78826.0
2015-12-14 13:50:00,29.57,29.6,29.55,29.59,64780.0,23.629,23.6529,23.613,23.645,64780.0
2015-12-14 14:00:00,29.6,29.6,29.51,29.53,92888.0,23.6529,23.6529,23.581,23.597,92888.0
2015-12-14 14:10:00,29.53,29.59,29.5,29.55,77198.0,23.597,23.645,23.573,23.613,77198.0
2015-12-14 14:20:00,29.55,29.56,29.5,29.53,85590.0,23.613,23.621,23.573,23.597,85590.0
2015-12-14 14:30:00,29.52,29.55,29.5,29.55,62844.0,23.589,23.613,23.573,23.613,62844.0
2015-12-14 14:40:00,29.55,29.64,29.54,29.64,103572.0,23.613,23.6849,23.605,23.6849,103572.0
2015-12-14 14:50:00,29.64,29.68,29.61,29.66,89834.0,23.6849,23.7169,23.6609,23.7009,89834.0
2015-12-14 15:00:00,29.66,29.66,29.57,29.59,121076.0,23.7009,23.7009,23.629,23.645,121076.0
2015-12-14 15:10:00,29.59,29.68,29.59,29.67,93804.0,23.645,23.7169,23.645,23.7089,93804.0
2015-12-14 15:20:00,29.66,29.67,29.63,29.67,70484.0,23.7009,23.7089,23.6769,23.7089,70484.0
2015-12-14 15:30:00,29.66,29.73,29.65,29.69,139430.0,23.7009,23.7568,23.6929,23.7249,139430.0
2015-12-14 15:40:00,29.69,29.77,29.63,29.74,223692.0,23.7249,23.7888,23.6769,23.7648,223692.0
2015-12-14 15:50:00,29.74,29.78,29.71,29.78,540674.0,23.7648,23.7968,23.7408,23.7968,540674.0
2015-12-15 09:30:00,30.09,30.25,30.09,30.19,151672.0,24.0445,24.1724,24.0445,24.1244,151672.0
2015-12-15 09:40:00,30.19,30.2,30.13,30.2,61192.0,24.1244,24.1324,24.0765,24.1324,61192.0
2015-12-15 09:50:00,30.21,30.22,30.14,30.18,56188.0,24.1404,24.1484,24.0845,24.1164,56188.0
2015-12-15 10:00:00,30.18,30.19,30.13,30.14,37998.0,24.1164,24.1244,24.0765,24.0845,37998.0
2015-12-15 10:10:00,30.14,30.17,30.13,30.14,63240.0,24.0845,24.1084,24.0765,24.0845,63240.0
2015-12-15 10:20:00,30.14,30.19,30.13,30.18,68786.0,24.0845,24.1244,24.0765,24.1164,68786.0
2015-12-15 10:30:00,30.17,30.18,30.1,30.14,141880.0,24.1084,24.1164,24.0525,24.0845,141880.0
2015-12-15 10:40:00,30.13,30.18,30.13,30.17,74476.0,24.0765,24.1164,24.0765,24.1084,74476.0
2015-12-15 10:50:00,30.17,30.2,30.16,30.18,38436.0,24.1084,24.1324,24.1004,24.1164,38436.0
2015-12-15 11:00:00,30.17,30.25,30.16,30.25,74772.0,24.1084,24.1724,24.1004,24.1724,74772.0
2015-12-15 11:10:00,30.25,30.26,30.22,30.25,117684.0,24.1724,24.1803,24.1484,24.1724,117684.0
2015-12-15 11:20:00,30.25,30.33,30.23,30.32,94122.0,24.1724,24.2363,24.1564,24.2283,94122.0
2015-12-15 11:30:00,30.33,30.38,30.33,30.35,141336.0,24.2363,24.2762,24.2363,24.2523,141336.0
2015-12-15 11:40:00,30.35,30.35,30.24,30.24,113206.0,24.2523,24.2523,24.1644,24.1644,113206.0
2015-12-15 11:50:00,30.25,30.37,30.25,30.37,94868.0,24.1724,24.2682,24.1724,24.2682,94868.0
2015-12-15 12:00:00,30.38,30.45,30.36,30.42,131162.0,24.2762,24.3322,24.2603,24.3082,131162.0
2015-12-15 12:10:00,30.42,30.46,30.4,30.44,90254.0,24.3082,24.3402,24.2922,24.3242,90254.0
2015-12-15 12:20:00,30.44,30.5,30.43,30.46,103148.0,24.3242,24.3721,24.3162,24.3402,103148.0
2015-12-15 12:30:00,30.46,30.61,30.45,30.57,120708.0,24.3402,24.46,24.3322,24.4281,120708.0
2015-12-15 12:40:00,30.56,30.56,30.5,30.55,70944.0,24.4201,24.4201,24.3721,24.4121,70944.0
2015-12-15 12:50:00,30.57,30.61,30.54,30.59,65954.0,24.4281,24.46,24.4041,24.444,65954.0
2015-12-15 13:00:00,30.6,30.61,30.51,30.58,66998.0,24.452,24.46,24.3801,24.4361,66998.0
2015-12-15 13:10:00,30.58,30.61,30.56,30.56,37152.0,24.4361,24.46,24.4201,24.4201,37152.0
2015-12-15 13:20:00,30.57,30.57,30.52,30.56,40794.0,24.4281,24.4281,24.3881,24.4201,40794.0
2015-12-15 13:30:00,30.55,30.62,30.55,30.61,46550.0,24.4121,24.468,24.4121,24.46,46550.0
2015-12-15 13:40:00,30.61,30.61,30.57,30.61,50216.0,24.46,24.46,24.4281,24.46,50216.0
2015-12-15 13:50:00,30.61,30.64,30.55,30.59,79348.0,24.46,24.484,24.4121,24.444,79348.0
2015-12-15 14:00:00,30.59,30.61,30.54,30.55,51238.0,24.444,24.46,24.4041,24.4121,51238.0
2015-12-15 14:10:00,30.56,30.59,30.55,30.59,61802.0,24.4201,24.444,24.4121,24.444,61802.0
2015-12-15 14:20:00,30.59,30.61,30.55,30.58,83934.0,24.444,24.46,24.4121,24.4361,83934.0
2015-12-15 14:30:00,30.59,30.6,30.56,30.56,51572.0,24.444,24.452,24.4201,24.4201,51572.0
2015-12-15 14:40:00,30.56,30.6,30.55,30.59,57924.0,24.4201,24.452,24.4121,24.444,57924.0
2015-12-15 14:50:00,30.58,30.63,30.58,30.63,75854.0,24.4361,24.476,24.4361,24.476,75854.0
2015-12-15 15:00:00,30.63,30.63,30.57,30.59,72002.0,24.476,24.476,24.4281,24.444,72002.0
2015-12-15 15:10:00,30.59,30.59,30.53,30.56,107876.0,24.444,24.444,24.3961,24.4201,107876.0
2015-12-15 15:20:00,30.57,30.57,30.52,30.53,169760.0,24.4281,24.4281,24.3881,24.3961,169760.0
2015-12-15 15:30:00,30.52,30.52,30.46,30.49,162640.0,24.3881,24.3881,24.3402,24.3641,162640.0
2015-12-15 15:40:00,30.48,30.53,30.47,30.49,314528.0,24.3561,24.3961,24.3482,24.3641,314528.0
2015-12-15 15:50:00,30.49,30.49,30.43,30.46,462916.0,24.3641,24.3641,24.3162,24.3402,462916.0
2015-12-16 09:30:00,30.61,30.83,30.6,30.63,150308.0,24.46,24.6358,24.452,24.476,150308.0
2015-12-16 09:40:00,30.61,30.71,30.56,30.64,79064.0,24.46,24.5399,24.4201,24.484,79064.0
2015-12-16 09:50:00,30.64,30.64,30.52,30.52,77684.0,24.484,24.484,24.3881,24.3881,77684.0
2015-12-16 10:00:00,30.53,30.6,30.52,30.54,56582.0,24.3961,24.452,24.3881,24.4041,56582.0
2015-12-16 10:10:00,30.53,30.65,30.49,30.65,72928.0,24.3961,24.492,24.3641,24.492,72928.0
2015-12-16 10:20:00,30.65,30.68,30.62,30.64,61448.0,24.492,24.516,24.468,24.484,61448.0
2015-12-16 10:30:00,30.63,30.67,30.58,30.62,56050.0,24.476,24.508,24.4361,24.468,56050.0
2015-12-16 10:40:00,30.63,30.7,30.6,30.7,48808.0,24.476,24.5319,24.452,24.5319,48808.0
2015-12-16 10:50:00,30.7,30.71,30.64,30.65,40804.0,24.5319,24.5399,24.484,24.492,40804.0
2015-12-16 11:00:00,30.64,30.67,30.63,30.65,45966.0,24.484,24.508,24.476,24.492,45966.0
2015-12-16 11:10:00,30.64,30.67,30.59,30.61,65100.0,24.484,24.508,24.444,24.46,65100.0
2015-12-16 11:20:00,30.61,30.62,30.57,30.58,49162.0,24.46,24.468,24.4281,24.4361,49162.0
2015-12-16 11:30:00,30.58,30.68,30.57,30.65,47198.0,24.4361,24.516,24.4281,24.492,47198.0
2015-12-16 11:40:00,30.65,30.66,30.59,30.65,34148.0,24.492,24.5,24.444,24.492,34148.0
2015-12-16 11:50:00,30.65,30.7,30.65,30.66,42718.0,24.492,24.5319,24.492,24.5,42718.0
2015-12-16 12:00:00,30.67,30.72,30.67,30.69,36406.0,24.508,24.5479,24.508,24.524,36406.0
2015-12-16 12:10:00,30.68,30.71,30.63,30.63,30898.0,24.516,24.5399,24.476,24.476,30898.0
2015-12-16 12:20:00,30.63,30.7,30.63,30.69,36900.0,24.476,24.5319,24.476,24.524,36900.0
2015-12-16 12:30:00,30.68,30.69,30.64,30.65,30434.0,24.516,24.524,24.484,24.492,30434.0
2015-12-16 12:40:00,30.66,30.68,30.63,30.64,56212.0,24.5,24.516,24.476,24.484,56212.0
2015-12-16 12:50:00,30.64,30.65,30.53,30.54,37236.0,24.484,24.492,24.3961,24.4041,37236.0
2015-12-16 13:00:00,30.55,30.59,30.53,30.59,62890.0,24.4121,24.444,24.3961,24.444,62890.0
2015-12-16 13:10:00,30.58,30.65,30.57,30.64,56330.0,24.4361,24.492,24.4281,24.484,56330.0
2015-12-16 13:20:00,30.65,30.7,30.65,30.67,42196.0,24.492,24.5319,24.492,24.508,42196.0
2015-12-16 13:30:00,30.67,30.67,30.59,30.61,55166.0,24.508,24.508,24.444,24.46,55166.0
2015-12-16 13:40:00,30.61,30.68,30.59,30.68,43846.0,24.46,24.516,24.444,24.516,43846.0
2015-12-16 13:50:00,30.68,30.75,30.64,30.68,56538.0,24.516,24.5719,24.484,24.516,56538.0
2015-12-16 14:00:00,30.68,30.86,30.51,30.8,127148.0,24.516,24.6598,24.3801,24.6119,127148.0
2015-12-16 14:10:00,30.8,30.82,30.62,30.62,149184.0,24.6119,24.6278,24.468,24.468,149184.0
2015-12-16 14:20:00,30.63,30.71,30.59,30.59,55472.0,24.476,24.5399,24.444,24.444,55472.0
2015-12-16 14:30:00,30.58,30.65,30.5,30.61,73070.0,24.4361,24.492,24.3721,24.46,73070.0
2015-12-16 14:40:00,30.6,30.68,30.58,30.67,71670.0,24.452,24.516,24.4361,24.508,71670.0
2015-12-16 14:50:00,30.67,30.85,30.67,30.84,69672.0,24.508,24.6518,24.508,24.6438,69672.0
2015-12-16 15:00:00,30.84,30.86,30.76,30.77,87318.0,24.6438,24.6598,24.5799,24.5879,87318.0
2015-12-16 15:10:00,30.78,30.81,30.75,30.8,83204.0,24.5959,24.6198,24.5719,24.6119,83204.0
2015-12-16 15:20:00,30.8,30.86,30.79,30.85,112384.0,24.6119,24.6598,24.6039,24.6518,112384.0
2015-12-16 15:30:00,30.85,30.98,30.84,30.96,142150.0,24.6518,24.7557,24.6438,24.7397,142150.0
2015-12-16 15:40:00,30.96,30.98,30.86,30.89,285700.0,24.7397,24.7557,24.6598,24.6838,285700.0
2015-12-16 15:50:00,30.89,30.91,30.84,30.85,375386.0,24.6838,24.6997,24.6438,24.6518,375386.0
2015-12-17 09:30:00,30.86,30.86,30.7,30.72,140232.0,24.6598,24.6598,24.5319,24.5479,140232.0
2015-12-17 09:40:00,30.75,30.81,30.68,30.72,52600.0,24.5719,24.6198,24.516,24.5479,52600.0
2015-12-17 09:50:00,30.73,30.75,30.68,30.74,50366.0,24.5559,24.5719,24.516,24.5639,50366.0
2015-12-17 10:00:00,30.72,30.75,30.67,30.7,66894.0,24.5479,24.5719,24.508,24.5319,66894.0
2015-12-17 10:10:00,30.7,30.76,30.59,30.61,82638.0,24.5319,24.5799,24.444,24.46,82638.0
2015-12-17 10:20:00,30.61,30.69,30.61,30.67,49066.0,24.46,24.524,24.46,24.508,49066.0
2015-12-17 10:30:00,30.68,30.73,30.67,30.68,46984.0,24.516,24.5559,24.508,24.516,46984.0
2015-12-17 10:40:00,30.68,30.71,30.55,30.55,66522.0,24.516,24.5399,24.4121,24.4121,66522.0
2015-12-17 10:50:00,30.55,30.59,30.53,30.58,39430.0,24.4121,24.444,24.3961,24.4361,39430.0
2015-12-17 11:00:00,30.58,30.61,30.52,30.55,35266.0,24.4361,24.46,24.3881,24.4121,35266.0
2015-12-17 11:10:00,30.55,30.61,30.47,30.47,95110.0,24.4121,24.46,24.3482,24.3482,95110.0
2015-12-17 11:20:00,30.47,30.47,30.41,30.45,82740.0,24.3482,24.3482,24.3002,24.3322,82740.0
2015-12-17 11:30:00,30.44,30.53,30.4,30.5,59930.0,24.3242,24.3961,24.2922,24.3721,59930.0
2015-12-17 11:40:00,30.5,30.54,30.47,30.49,28514.0,24.3721,24.4041,24.3482,24.3641,28514.0
2015-12-17 11:50:00,30.5,30.5,30.43,30.45,51620.0,24.3721,24.3721,24.3162,24.3322,51620.0
2015-12-17 12:00:00,30.44,30.46,30.36,30.46,46680.0,24.3242,24.3402,24.2603,24.3402,46680.0
2015-12-17 12:10:00,30.46,30.5,30.46,30.48,58322.0,24.3402,24.3721,24.3402,24.3561,58322.0
2015-12-17 12:20:00,30.48,30.48,30.4,30.41,46496.0,24.3561,24.3561,24.2922,24.3002,46496.0
2015-12-17 12:30:00,30.42,30.46,30.39,30.4,28708.0,24.3082,24.3402,24.2842,24.2922,28708.0
2015-12-17 12:40:00,30.4,30.4,30.29,30.32,70804.0,24.2922,24.2922,24.2043,24.2283,70804.0
2015-12-17 12:50:00,30.32,30.38,30.3,30.38,43418.0,24.2283,24.2762,24.2123,24.2762,43418.0
2015-12-17 13:00:00,30.38,30.43,30.33,30.42,60784.0,24.2762,24.3162,24.2363,24.3082,60784.0
2015-12-17 13:10:00,30.42,30.43,30.36,30.38,59028.0,24.3082,24.3162,24.2603,24.2762,59028.0
2015-12-17 13:20:00,30.37,30.44,30.37,30.38,81708.0,24.2682,24.3242,24.2682,24.2762,81708.0
2015-12-17 13:30:00,30.39,30.4,30.33,30.36,53588.0,24.2842,24.2922,24.2363,24.2603,53588.0
2015-12-17 13:40:00,30.36,30.46,30.36,30.44,68770.0,24.2603,24.3402,24.2603,24.3242,68770.0
2015-12-17 13:50:00,30.43,30.47,30.43,30.46,62452.0,24.3162,24.3482,24.3162,24.3402,62452.0
2015-12-17 14:00:00,30.45,30.46,30.37,30.38,68908.0,24.3322,24.3402,24.2682,24.2762,68908.0
2015-12-17 14:10:00,30.38,30.38,30.32,30.36,84692.0,24.2762,24.2762,24.2283,24.2603,84692.0
2015-12-17 14:20:00,30.36,30.37,30.29,30.29,106094.0,24.2603,24.2682,24.2043,24.2043,106094.0
2015-12-17 14:30:00,30.29,30.32,30.25,30.29,84496.0,24.2043,24.2283,24.1724,24.2043,84496.0
2015-12-17 14:40:00,30.28,30.28,30.23,30.23,86636.0,24.1963,24.1963,24.1564,24.1564,86636.0
2015-12-17 14:50:00,30.23,30.29,30.23,30.28,75834.0,24.1564,24.2043,24.1564,24.1963,75834.0
2015-12-17 15:00:00,30.28,30.34,30.27,30.31,81562.0,24.1963,24.2443,24.1883,24.2203,81562.0
2015-12-17 15:10:00,30.31,30.35,30.3,30.32,123580.0,24.2203,24.2523,24.2123,24.2283,123580.0
2015-12-17 15:20:00,30.32,30.35,30.28,30.31,107664.0,24.2283,24.2523,24.1963,24.2203,107664.0
2015-12-17 15:30:00,30.31,30.41,30.3,30.37,179380.0,24.2203,24.3002,24.2123,24.2682,179380.0
2015-12-17 15:40:00,30.36,30.39,30.33,30.34,205570.0,24.2603,24.2842,24.2363,24.2443,205570.0
2015-12-17 15:50:00,30.33,30.35,30.19,30.2,264064.0,24.2363,24.2523,24.1244,24.1324,264064.0
2015-12-18 09:30:00,29.99,30.0,29.78,29.78,668166.0,23.9646,23.9726,23.7968,23.7968,668166.0
2015-12-18 09:40:00,29.79,29.84,29.75,29.78,88282.0,23.8048,23.8447,23.7728,23.7968,88282.0
2015-12-18 09:50:00,29.78,29.86,29.75,29.86,47236.0,23.7968,23.8607,23.7728,23.8607,47236.0
2015-12-18 10:00:00,29.87,29.88,29.81,29.81,97864.0,23.8687,23.8767,23.8208,23.8208,97864.0
2015-12-18 10:10:00,29.8,29.8,29.69,29.72,122570.0,23.8128,23.8128,23.7249,23.7488,122570.0
2015-12-18 10:20:00,29.7,29.79,29.67,29.69,46230.0,23.7329,23.8048,23.7089,23.7249,46230.0
2015-12-18 10:30:00,29.68,29.7,29.6,29.61,46306.0,23.7169,23.7329,23.6529,23.6609,46306.0
2015-12-18 10:40:00,29.61,29.72,29.61,29.65,52284.0,23.6609,23.7488,23.6609,23.6929,52284.0
2015-12-18 10:50:00,29.67,29.75,29.67,29.75,41200.0,23.7089,23.7728,23.7089,23.7728,41200.0
2015-12-18 11:00:00,29.75,29.77,29.68,29.69,52644.0,23.7728,23.7888,23.7169,23.7249,52644.0
2015-12-18 11:10:00,29.68,29.76,29.67,29.68,74498.0,23.7169,23.7808,23.7089,23.7169,74498.0
2015-12-18 11:20:00,29.69,29.71,29.63,29.64,57988.0,23.7249,23.7408,23.6769,23.6849,57988.0
2015-12-18 11:30:00,29.64,29.67,29.61,29.64,51640.0,23.6849,23.7089,23.6609,23.6849,51640.0
2015-12-18 11:40:00,29.65,29.65,29.54,29.54,66412.0,23.6929,23.6929,23.605,23.605,66412.0
2015-12-18 11:50:00,29.55,29.55,29.5,29.51,56508.0,23.613,23.613,23.573,23.581,56508.0
2015-12-18 12:00:00,29.51,29.55,29.49,29.52,56840.0,23.581,23.613,23.565,23.589,56840.0
2015-12-18 12:10:00,29.52,29.52,29.38,29.38,131254.0,23.589,23.589,23.4771,23.4771,131254.0
2015-12-18 12:20:00,29.39,29.46,29.39,29.43,191360.0,23.4851,23.5411,23.4851,23.5171,191360.0
2015-12-18 12:30:00,29.43,29.43,29.32,29.33,101758.0,23.5171,23.5171,23.4292,23.4372,101758.0
2015-12-18 12:40:00,29.34,29.38,29.33,29.35,133448.0,23.4452,23.4771,23.4372,23.4532,133448.0
2015-12-18 12:50:00,29.35,29.38,29.32,29.32,114018.0,23.4532,23.4771,23.4292,23.4292,114018.0
2015-12-18 13:00:00,29.33,29.39,29.32,29.36,85622.0,23.4372,23.4851,23.4292,23.4612,85622.0
2015-12-18 13:10:00,29.36,29.36,29.31,29.33,82818.0,23.4612,23.4612,23.4212,23.4372,82818.0
2015-12-18 13:20:00,29.33,29.34,29.27,29.27,78698.0,23.4372,23.4452,23.3892,23.3892,78698.0
2015-12-18 13:30:00,29.28,29.34,29.27,29.27,73476.0,23.3972,23.4452,23.3892,23.3892,73476.0
2015-12-18 13:40:00,29.28,29.33,29.25,29.27,81366.0,23.3972,23.4372,23.3733,23.3892,81366.0
2015-12-18 13:50:00,29.27,29.32,29.27,29.3,58200.0,23.3892,23.4292,23.3892,23.4132,58200.0
2015-12-18 14:00:00,29.3,29.38,29.3,29.36,46396.0,23.4132,23.4771,23.4132,23.4612,46396.0
2015-12-18 14:10:00,29.35,29.38,29.27,29.32,169136.0,23.4532,23.4771,23.3892,23.4292,169136.0
2015-12-18 14:20:00,29.32,29.41,29.32,29.4,212124.0,23.4292,23.5011,23.4292,23.4931,212124.0
2015-12-18 14:30:00,29.4,29.4,29.35,29.35,68856.0,23.4931,23.4931,23.4532,23.4532,68856.0
2015-12-18 14:40:00,29.35,29.35,29.25,29.26,60472.0,23.4532,23.4532,23.3733,23.3813,60472.0
2015-12-18 14:50:00,29.26,29.31,29.25,29.25,54020.0,23.3813,23.4212,23.3733,23.3733,54020.0
2015-12-18 15:00:00,29.25,29.33,29.25,29.32,68252.0,23.3733,23.4372,23.3733,23.4292,68252.0
2015-12-18 15:10:00,29.32,29.32,29.19,29.22,113544.0,23.4292,23.4292,23.3253,23.3493,113544.0
2015-12-18 15:20:00,29.21,29.26,29.16,29.24,94856.0,23.3413,23.3813,23.3013,23.3653,94856.0
2015-12-18 15:30:00,29.24,29.31,29.23,29.27,208490.0,23.3653,23.4212,23.3573,23.3892,208490.0
2015-12-18 15:40:00,29.26,29.31,29.25,29.27,294614.0,23.3813,23.4212,23.3733,23.3892,294614.0
2015-12-18 15:50:00,29.27,29.29,29.15,29.16,594248.0,23.3892,23.4052,23.2934,23.3013,594248.0
2015-12-21 09:30:00,29.2,29.42,29.15,29.37,250088.0,23.3333,23.5091,23.2934,23.4692,250088.0
2015-12-21 09:40:00,29.35,29.45,29.32,29.45,64010.0,23.4532,23.5331,23.4292,23.5331,64010.0
2015-12-21 09:50:00,29.43,29.43,29.32,29.32,52832.0,23.5171,23.5171,23.4292,23.4292,52832.0
2015-12-21 10:00:00,29.35,29.42,29.34,29.42,63004.0,23.4532,23.5091,23.4452,23.5091,63004.0
2015-12-21 10:10:00,29.42,29.43,29.3,29.32,46160.0,23.5091,23.5171,23.4132,23.4292,46160.0
2015-12-21 10:20:00,29.32,29.36,29.3,29.35,52928.0,23.4292,23.4612,23.4132,23.4532,52928.0
2015-12-21 10:30:00,29.35,29.41,29.35,29.39,63066.0,23.4532,23.5011,23.4532,23.4851,63066.0
2015-12-21 10:40:00,29.39,29.4,29.32,29.33,49698.0,23.4851,23.4931,23.4292,23.4372,49698.0
2015-12-21 10:50:00,29.33,29.36,29.3,29.35,81542.0,23.4372,23.4612,23.4132,23.4532,81542.0
2015-12-21 11:00:00,29.34,29.36,29.29,29.3,45736.0,23.4452,23.4612,23.4052,23.4132,45736.0
2015-12-21 11:10:00,29.31,29.31,29.25,29.27,58416.0,23.4212,23.4212,23.3733,23.3892,58416.0
2015-12-21 11:20:00,29.27,29.3,29.22,29.26,75908.0,23.3892,23.4132,23.3493,23.3813,75908.0
2015-12-21 11:30:00,29.26,29.26,29.15,29.15,43604.0,23.3813,23.3813,23.2934,23.2934,43604.0
2015-12-21 11:40:00,29.15,29.18,29.1,29.1,40040.0,23.2934,23.3173,23.2534,23.2534,40040.0
2015-12-21 11:50:00,29.11,29.15,29.08,29.14,52236.0,23.2614,23.2934,23.2374,23.2854,52236.0
2015-12-21 12:00:00,29.14,29.15,29.11,29.11,57396.0,23.2854,23.2934,23.2614,23.2614,57396.0
2015-12-21 12:10:00,29.12,29.14,29.11,29.13,53262.0,23.2694,23.2854,23.2614,23.2774,53262.0
2015-12-21 12:20:00,29.13,29.17,29.11,29.11,30662.0,23.2774,23.3093,23.2614,23.2614,30662.0
2015-12-21 12:30:00,29.11,29.22,29.11,29.18,41134.0,23.2614,23.3493,23.2614,23.3173,41134.0
2015-12-21 12:40:00,29.18,29.2,29.16,29.16,24804.0,23.3173,23.3333,23.3013,23.3013,24804.0
2015-12-21 12:50:00,29.16,29.22,29.16,29.2,29652.0,23.3013,23.3493,23.3013,23.3333,29652.0
2015-12-21 13:00:00,29.2,29.21,29.18,29.19,33292.0,23.3333,23.3413,23.3173,23.3253,33292.0
2015-12-21 13:10:00,29.19,29.21,29.18,29.18,35186.0,23.3253,23.3413,23.3173,23.3173,35186.0
2015-12-21 13:20:00,29.18,29.24,29.18,29.2,34764.0,23.3173,23.3653,23.3173,23.3333,34764.0
2015-12-21 13:30:00,29.2,29.25,29.2,29.24,28182.0,23.3333,23.3733,23.3333,23.3653,28182.0
2015-12-21 13:40:00,29.24,29.25,29.2,29.23,23438.0,23.3653,23.3733,23.3333,23.3573,23438.0
2015-12-21 13:50:00,29.22,29.23,29.2,29.23,40870.0,23.3493,23.3573,23.3333,23.3573,40870.0
2015-12-21 14:00:00,29.23,29.25,29.21,29.22,33542.0,23.3573,23.3733,23.3413,23.3493,33542.0
2015-12-21 14:10:00,29.23,29.23,29.17,29.18,40820.0,23.3573,23.3573,23.3093,23.3173,40820.0
2015-12-21 14:20:00,29.18,29.18,29.13,29.16,58166.0,23.3173,23.3173,23.2774,23.3013,58166.0
2015-12-21 14:30:00,29.16,29.18,29.14,29.18,68406.0,23.3013,23.3173,23.2854,23.3173,68406.0
2015-12-21 14:40:00,29.18,29.18,29.12,29.13,51608.0,23.3173,23.3173,23.2694,23.2774,51608.0
2015-12-21 14:50:00,29.13,29.13,29.11,29.12,87270.0,23.2774,23.2774,23.2614,23.2694,87270.0
2015-12-21 15:00:00,29.12,29.15,29.08,29.08,80428.0,23.2694,23.2934,23.2374,23.2374,80428.0
2015-12-21 15:10:00,29.08,29.12,29.06,29.06,81670.0,23.2374,23.2694,23.2214,23.2214,81670.0
2015-12-21 15:20:00,29.06,29.11,29.05,29.11,90906.0,23.2214,23.2614,23.2134,23.2614,90906.0
2015-12-21 15:30:00,29.11,29.18,29.1,29.15,144692.0,23.2614,23.3173,23.2534,23.2934,144692.0
2015-12-21 15:40:00,29.15,29.2,29.14,29.18,249364.0,23.2934,23.3333,23.2854,23.3173,249364.0
2015-12-21 15:50:00,29.18,29.25,29.16,29.25,516778.0,23.3173,23.3733,23.3013,23.3733,516778.0
2015-12-22 09:30:00,29.29,29.44,29.29,29.32,190738.0,23.4052,23.5251,23.4052,23.4292,190738.0
2015-12-22 09:40:00,29.35,29.39,29.29,29.32,51278.0,23.4532,23.4851,23.4052,23.4292,51278.0
2015-12-22 09:50:00,29.31,29.31,29.25,29.28,89672.0,23.4212,23.4212,23.3733,23.3972,89672.0
2015-12-22 10:00:00,29.29,29.35,29.25,29.34,186858.0,23.4052,23.4532,23.3733,23.4452,186858.0
2015-12-22 10:10:00,29.35,29.39,29.31,29.36,137948.0,23.4532,23.4851,23.4212,23.4612,137948.0
2015-12-22 10:20:00,29.36,29.41,29.32,29.41,110996.0,23.4612,23.5011,23.4292,23.5011,110996.0
2015-12-22 10:30:00,29.4,29.4,29.33,29.4,36086.0,23.4931,23.4931,23.4372,23.4931,36086.0
2015-12-22 10:40:00,29.4,29.41,29.36,29.36,32210.0,23.4931,23.5011,23.4612,23.4612,32210.0
2015-12-22 10:50:00,29.36,29.37,29.32,29.35,34962.0,23.4612,23.4692,23.4292,23.4532,34962.0
2015-12-22 11:00:00,29.36,29.43,29.35,29.4,51846.0,23.4612,23.5171,23.4532,23.4931,51846.0
2015-12-22 11:10:00,29.4,29.42,29.38,29.39,25642.0,23.4931,23.5091,23.4771,23.4851,25642.0
2015-12-22 11:20:00,29.39,29.4,29.33,29.35,38478.0,23.4851,23.4931,23.4372,23.4532,38478.0
2015-12-22 11:30:00,29.36,29.44,29.36,29.43,41072.0,23.4612,23.5251,23.4612,23.5171,41072.0
2015-12-22 11:40:00,29.43,29.49,29.42,29.47,45374.0,23.5171,23.565,23.5091,23.5491,45374.0
2015-12-22 11:50:00,29.48,29.49,29.43,29.48,29638.0,23.5571,23.565,23.5171,23.5571,29638.0
2015-12-22 12:00:00,29.48,29.48,29.42,29.46,29874.0,23.5571,23.5571,23.5091,23.5411,29874.0
2015-12-22 12:10:00,29.45,29.52,29.43,29.49,39656.0,23.5331,23.589,23.5171,23.565,39656.0
2015-12-22 12:20:00,29.49,29.49,29.46,29.48,23410.0,23.565,23.565,23.5411,23.5571,23410.0
2015-12-22 12:30:00,29.49,29.53,29.48,29.51,49372.0,23.565,23.597,23.5571,23.581,49372.0
2015-12-22 12:40:00,29.52,29.52,29.48,29.48,29136.0,23.589,23.589,23.5571,23.5571,29136.0
2015-12-22 12:50:00,29.48,29.54,29.47,29.54,30336.0,23.5571,23.605,23.5491,23.605,30336.0
2015-12-22 13:00:00,29.54,29.57,29.52,29.54,44368.0,23.605,23.629,23.589,23.605,44368.0
2015-12-22 13:10:00,29.54,29.55,29.51,29.53,44646.0,23.605,23.613,23.581,23.597,44646.0
2015-12-22 13:20:00,29.53,29.54,29.5,29.52,53332.0,23.597,23.605,23.573,23.589,53332.0
2015-12-22 13:30:00,29.53,29.57,29.51,29.56,35670.0,23.597,23.629,23.581,23.621,35670.0
2015-12-22 13:40:00,29.56,29.63,29.55,29.63,34806.0,23.621,23.6769,23.613,23.6769,34806.0
2015-12-22 13:50:00,29.63,29.66,29.61,29.65,29466.0,23.6769,23.7009,23.6609,23.6929,29466.0
2015-12-22 14:00:00,29.65,29.65,29.59,29.59,39944.0,23.6929,23.6929,23.645,23.645,39944.0
2015-12-22 14:10:00,29.59,29.64,29.59,29.63,108142.0,23.645,23.6849,23.645,23.6769,108142.0
2015-12-22 14:20:00,29.63,29.64,29.61,29.61,53906.0,23.6769,23.6849,23.6609,23.6609,53906.0
2015-12-22 14:30:00,29.61,29.63,29.61,29.62,56714.0,23.6609,23.6769,23.6609,23.6689,56714.0
2015-12-22 14:40:00,29.62,29.64,29.61,29.61,45046.0,23.6689,23.6849,23.6609,23.6609,45046.0
2015-12-22 14:50:00,29.61,29.62,29.59,29.61,78900.0,23.6609,23.6689,23.645,23.6609,78900.0
2015-12-22 15:00:00,29.62,29.67,29.61,29.66,82932.0,23.6689,23.7089,23.6609,23.7009,82932.0
2015-12-22 15:10:00,29.66,29.73,29.65,29.72,57042.0,23.7009,23.7568,23.6929,23.7488,57042.0
2015-12-22 15:20:00,29.72,29.75,29.71,29.71,68624.0,23.7488,23.7728,23.7408,23.7408,68624.0
2015-12-22 15:30:00,29.71,29.73,29.69,29.72,90330.0,23.7408,23.7568,23.7249,23.7488,90330.0
2015-12-22 15:40:00,29.72,29.72,29.6,29.61,148826.0,23.7488,23.7488,23.6529,23.6609,148826.0
2015-12-22 15:50:00,29.61,29.67,29.59,29.65,357366.0,23.6609,23.7089,23.645,23.6929,357366.0
2015-12-23 09:30:00,29.9,29.96,29.83,29.91,141494.0,23.8927,23.9406,23.8367,23.9007,141494.0
2015-12-23 09:40:00,29.91,29.98,29.9,29.96,45578.0,23.9007,23.9566,23.8927,23.9406,45578.0
2015-12-23 09:50:00,29.97,30.05,29.93,30.0,31066.0,23.9486,24.0125,23.9166,23.9726,31066.0
2015-12-23 10:00:00,29.99,30.04,29.95,29.95,32930.0,23.9646,24.0045,23.9326,23.9326,32930.0
2015-12-23 10:10:00,29.96,30.01,29.94,29.99,57666.0,23.9406,23.9806,23.9246,23.9646,57666.0
2015-12-23 10:20:00,30.0,30.01,29.93,29.94,37002.0,23.9726,23.9806,23.9166,23.9246,37002.0
2015-12-23 10:30:00,29.96,30.0,29.94,30.0,35592.0,23.9406,23.9726,23.9246,23.9726,35592.0
2015-12-23 10:40:00,30.01,30.02,29.97,29.98,30206.0,23.9806,23.9886,23.9486,23.9566,30206.0
2015-12-23 10:50:00,29.98,30.04,29.98,30.04,26310.0,23.9566,24.0045,23.9566,24.0045,26310.0
2015-12-23 11:00:00,30.03,30.04,29.99,30.0,50784.0,23.9966,24.0045,23.9646,23.9726,50784.0
2015-12-23 11:10:00,30.0,30.06,30.0,30.05,19614.0,23.9726,24.0205,23.9726,24.0125,19614.0
2015-12-23 11:20:00,30.04,30.04,29.99,30.02,40478.0,24.0045,24.0045,23.9646,23.9886,40478.0
2015-12-23 11:30:00,30.02,30.05,30.0,30.02,33826.0,23.9886,24.0125,23.9726,23.9886,33826.0
2015-12-23 11:40:00,30.02,30.04,30.01,30.01,23812.0,23.9886,24.0045,23.9806,23.9806,23812.0
2015-12-23 11:50:00,30.02,30.02,30.0,30.02,27612.0,23.9886,23.9886,23.9726,23.9886,27612.0
2015-12-23 12:00:00,30.02,30.08,30.02,30.08,26416.0,23.9886,24.0365,23.9886,24.0365,26416.0
2015-12-23 12:10:00,30.08,30.1,30.07,30.1,23108.0,24.0365,24.0525,24.0285,24.0525,23108.0
2015-12-23 12:20:00,30.1,30.16,30.1,30.14,34734.0,24.0525,24.1004,24.0525,24.0845,34734.0
2015-12-23 12:30:00,30.13,30.15,30.1,30.14,36508.0,24.0765,24.0924,24.0525,24.0845,36508.0
2015-12-23 12:40:00,30.14,30.15,30.1,30.11,40512.0,24.0845,24.0924,24.0525,24.0605,40512.0
2015-12-23 12:50:00,30.11,30.14,30.1,30.13,26562.0,24.0605,24.0845,24.0525,24.0765,26562.0
2015-12-23 13:00:00,30.12,30.14,30.08,30.11,30046.0,24.0685,24.0845,24.0365,24.0605,30046.0
2015-12-23 13:10:00,30.11,30.11,30.1,30.11,31676.0,24.0605,24.0605,24.0525,24.0605,31676.0
2015-12-23 13:20:00,30.11,30.13,30.1,30.11,24584.0,24.0605,24.0765,24.0525,24.0605,24584.0
2015-12-23 13:30:00,30.11,30.12,30.07,30.07,16814.0,24.0605,24.0685,24.0285,24.0285,16814.0
2015-12-23 13:40:00,30.08,30.15,30.08,30.13,35538.0,24.0365,24.0924,24.0365,24.0765,35538.0
2015-12-23 13:50:00,30.13,30.15,30.11,30.14,32544.0,24.0765,24.0924,24.0605,24.0845,32544.0
2015-12-23 14:00:00,30.14,30.15,30.1,30.14,72890.0,24.0845,24.0924,24.0525,24.0845,72890.0
2015-12-23 14:10:00,30.14,30.18,30.14,30.17,48402.0,24.0845,24.1164,24.0845,24.1084,48402.0
2015-12-23 14:20:00,30.17,30.17,30.12,30.16,77786.0,24.1084,24.1084,24.0685,24.1004,77786.0
2015-12-23 14:30:00,30.17,30.21,30.16,30.21,36362.0,24.1084,24.1404,24.1004,24.1404,36362.0
2015-12-23 14:40:00,30.21,30.21,30.17,30.18,36926.0,24.1404,24.1404,24.1084,24.1164,36926.0
2015-12-23 14:50:00,30.18,30.19,30.13,30.15,35684.0,24.1164,24.1244,24.0765,24.0924,35684.0
2015-12-23 15:00:00,30.15,30.17,30.14,30.15,42566.0,24.0924,24.1084,24.0845,24.0924,42566.0
2015-12-23 15:10:00,30.15,30.16,30.14,30.15,44956.0,24.0924,24.1004,24.0845,24.0924,44956.0
2015-12-23 15:20:00,30.16,30.16,30.13,30.13,64916.0,24.1004,24.1004,24.0765,24.0765,64916.0
2015-12-23 15:30:00,30.13,30.13,30.1,30.13,76930.0,24.0765,24.0765,24.0525,24.0765,76930.0
2015-12-23 15:40:00,30.13,30.16,30.12,30.15,105836.0,24.0765,24.1004,24.0685,24.0924,105836.0
2015-12-23 15:50:00,30.15,30.17,30.13,30.15,229360.0,24.0924,24.1084,24.0765,24.0924,229360.0
2015-12-24 09:30:00,30.11,30.19,30.0,30.15,78676.0,24.0605,24.1244,23.9726,24.0924,78676.0
2015-12-24 09:40:00,30.15,30.17,30.07,30.07,51684.0,24.0924,24.1084,24.0285,24.0285,51684.0
2015-12-24 09:50:00,30.08,30.09,30.03,30.03,21936.0,24.0365,24.0445,23.9966,23.9966,21936.0
2015-12-24 10:00:00,30.04,30.05,30.01,30.03,43098.0,24.0045,24.0125,23.9806,23.9966,43098.0
2015-12-24 10:10:00,30.03,30.07,30.02,30.07,32732.0,23.9966,24.0285,23.9886,24.0285,32732.0
2015-12-24 10:20:00,30.08,30.11,30.06,30.1,20794.0,24.0365,24.0605,24.0205,24.0525,20794.0
2015-12-24 10:30:00,30.1,30.13,30.1,30.11,25366.0,24.0525,24.0765,24.0525,24.0605,25366.0
2015-12-24 10:40:00,30.11,30.13,30.1,30.11,16402.0,24.0605,24.0765,24.0525,24.0605,16402.0
2015-12-24 10:50:00,30.12,30.13,30.1,30.12,28136.0,24.0685,24.0765,24.0525,24.0685,28136.0
2015-12-24 11:00:00,30.12,30.13,30.08,30.1,25704.0,24.0685,24.0765,24.0365,24.0525,25704.0
2015-12-24 11:10:00,30.1,30.11,30.06,30.06,25582.0,24.0525,24.0605,24.0205,24.0205,25582.0
2015-12-24 11:20:00,30.07,30.11,30.07,30.08,25526.0,24.0285,24.0605,24.0285,24.0365,25526.0
2015-12-24 11:30:00,30.09,30.1,30.06,30.08,41744.0,24.0445,24.0525,24.0205,24.0365,41744.0
2015-12-24 11:40:00,30.07,30.16,30.07,30.15,28196.0,24.0285,24.1004,24.0285,24.0924,28196.0
2015-12-24 11:50:00,30.15,30.21,30.14,30.21,52136.0,24.0924,24.1404,24.0845,24.1404,52136.0
2015-12-24 12:00:00,30.21,30.21,30.15,30.19,34378.0,24.1404,24.1404,24.0924,24.1244,34378.0
2015-12-24 12:10:00,30.19,30.22,30.16,30.22,49988.0,24.1244,24.1484,24.1004,24.1484,49988.0
2015-12-24 12:20:00,30.23,30.25,30.22,30.24,27654.0,24.1564,24.1724,24.1484,24.1644,27654.0
2015-12-24 12:30:00,30.24,30.27,30.24,30.24,56012.0,24.1644,24.1883,24.1644,24.1644,56012.0
2015-12-24 12:40:00,30.25,30.25,30.15,30.16,62274.0,24.1724,24.1724,24.0924,24.1004,62274.0
2015-12-24 12:50:00,30.16,30.16,30.08,30.08,124072.0,24.1004,24.1004,24.0365,24.0365,124072.0
2015-12-28 09:30:00,29.99,30.04,29.91,29.92,82562.0,23.9646,24.0045,23.9007,23.9087,82562.0
2015-12-28 09:40:00,29.93,30.02,29.91,30.0,31836.0,23.9166,23.9886,23.9007,23.9726,31836.0
2015-12-28 09:50:00,30.0,30.02,29.98,30.0,36276.0,23.9726,23.9886,23.9566,23.9726,36276.0
2015-12-28 10:00:00,30.0,30.0,29.91,29.94,62058.0,23.9726,23.9726,23.9007,23.9246,62058.0
2015-12-28 10:10:00,29.95,29.96,29.91,29.95,36468.0,23.9326,23.9406,23.9007,23.9326,36468.0
2015-12-28 10:20:00,29.93,29.97,29.92,29.96,21714.0,23.9166,23.9486,23.9087,23.9406,21714.0
2015-12-28 10:30:00,29.96,29.98,29.93,29.94,30654.0,23.9406,23.9566,23.9166,23.9246,30654.0
2015-12-28 10:40:00,29.95,29.97,29.91,29.92,26836.0,23.9326,23.9486,23.9007,23.9087,26836.0
2015-12-28 10:50:00,29.92,29.95,29.92,29.94,29026.0,23.9087,23.9326,23.9087,23.9246,29026.0
2015-12-28 11:00:00,29.93,29.99,29.92,29.99,69204.0,23.9166,23.9646,23.9087,23.9646,69204.0
2015-12-28 11:10:00,29.99,30.02,29.99,30.0,34078.0,23.9646,23.9886,23.9646,23.9726,34078.0
2015-12-28 11:20:00,30.0,30.02,29.98,29.99,29490.0,23.9726,23.9886,23.9566,23.9646,29490.0
2015-12-28 11:30:00,29.99,30.0,29.95,29.99,39930.0,23.9646,23.9726,23.9326,23.9646,39930.0
2015-12-28 11:40:00,29.99,30.02,29.99,30.02,18640.0,23.9646,23.9886,23.9646,23.9886,18640.0
2015-12-28 11:50:00,30.02,30.05,30.02,30.04,34292.0,23.9886,24.0125,23.9886,24.0045,34292.0
2015-12-28 12:00:00,30.04,30.07,30.03,30.04,16506.0,24.0045,24.0285,23.9966,24.0045,16506.0
2015-12-28 12:10:00,30.04,30.04,30.01,30.03,29294.0,24.0045,24.0045,23.9806,23.9966,29294.0
2015-12-28 12:20:00,30.02,30.04,29.99,30.04,33136.0,23.9886,24.0045,23.9646,24.0045,33136.0
2015-12-28 12:30:00,30.04,30.05,30.02,30.04,23552.0,24.0045,24.0125,23.9886,24.0045,23552.0
2015-12-28 12:40:00,30.05,30.05,30.02,30.04,20076.0,24.0125,24.0125,23.9886,24.0045,20076.0
2015-12-28 12:50:00,30.05,30.06,30.01,30.01,16408.0,24.0125,24.0205,23.9806,23.9806,16408.0
2015-12-28 13:00:00,30.0,30.06,30.0,30.05,18354.0,23.9726,24.0205,23.9726,24.0125,18354.0
2015-12-28 13:10:00,30.05,30.11,30.05,30.11,19544.0,24.0125,24.0605,24.0125,24.0605,19544.0
2015-12-28 13:20:00,30.11,30.11,30.08,30.09,20646.0,24.0605,24.0605,24.0365,24.0445,20646.0
2015-12-28 13:30:00,30.09,30.15,30.09,30.1,35776.0,24.0445,24.0924,24.0445,24.0525,35776.0
2015-12-28 13:40:00,30.1,30.13,30.08,30.09,25870.0,24.0525,24.0765,24.0365,24.0445,25870.0
2015-12-28 13:50:00,30.09,30.1,30.05,30.05,67792.0,24.0445,24.0525,24.0125,24.0125,67792.0
2015-12-28 14:00:00,30.04,30.09,30.04,30.08,40204.0,24.0045,24.0445,24.0045,24.0365,40204.0
2015-12-28 14:10:00,30.08,30.09,30.05,30.09,28350.0,24.0365,24.0445,24.0125,24.0445,28350.0
2015-12-28 14:20:00,30.09,30.14,30.08,30.13,26600.0,24.0445,24.0845,24.0365,24.0765,26600.0
2015-12-28 14:30:00,30.13,30.13,30.11,30.11,25382.0,24.0765,24.0765,24.0605,24.0605,25382.0
2015-12-28 14:40:00,30.11,30.13,30.1,30.11,26816.0,24.0605,24.0765,24.0525,24.0605,26816.0
2015-12-28 14:50:00,30.13,30.15,30.12,30.13,37558.0,24.0765,24.0924,24.0685,24.0765,37558.0
2015-12-28 15:00:00,30.14,30.15,30.11,30.15,37530.0,24.0845,24.0924,24.0605,24.0924,37530.0
2015-12-28 15:10:00,30.14,30.14,30.1,30.1,51526.0,24.0845,24.0845,24.0525,24.0525,51526.0
2015-12-28 15:20:00,30.1,30.17,30.1,30.17,58968.0,24.0525,24.1084,24.0525,24.1084,58968.0
2015-12-28 15:30:00,30.17,30.18,30.15,30.18,93986.0,24.1084,24.1164,24.0924,24.1164,93986.0
2015-12-28 15:40:00,30.18,30.19,30.15,30.18,74696.0,24.1164,24.1244,24.0924,24.1164,74696.0
2015-12-28 15:50:00,30.18,30.21,30.17,30.19,353684.0,24.1164,24.1404,24.1084,24.1244,353684.0
2015-12-29 09:30:00,30.39,30.54,30.33,30.48,113050.0,24.2842,24.4041,24.2363,24.3561,113050.0
2015-12-29 09:40:00,30.48,30.52,30.43,30.49,41234.0,24.3561,24.3881,24.3162,24.3641,41234.0
2015-12-29 09:50:00,30.48,30.49,30.44,30.47,42934.0,24.3561,24.3641,24.3242,24.3482,42934.0
2015-12-29 10:00:00,30.47,30.5,30.45,30.49,46730.0,24.3482,24.3721,24.3322,24.3641,46730.0
2015-12-29 10:10:00,30.49,30.52,30.44,30.45,34004.0,24.3641,24.3881,24.3242,24.3322,34004.0
2015-12-29 10:20:00,30.43,30.45,30.42,30.43,25200.0,24.3162,24.3322,24.3082,24.3162,25200.0
2015-12-29 10:30:00,30.44,30.46,30.39,30.41,31994.0,24.3242,24.3402,24.2842,24.3002,31994.0
2015-12-29 10:40:00,30.41,30.45,30.41,30.43,29320.0,24.3002,24.3322,24.3002,24.3162,29320.0
2015-12-29 10:50:00,30.42,30.42,30.33,30.34,44350.0,24.3082,24.3082,24.2363,24.2443,44350.0
2015-12-29 11:00:00,30.34,30.37,30.34,30.34,27660.0,24.2443,24.2682,24.2443,24.2443,27660.0
2015-12-29 11:10:00,30.35,30.36,30.32,30.35,31950.0,24.2523,24.2603,24.2283,24.2523,31950.0
2015-12-29 11:20:00,30.35,30.36,30.32,30.34,27310.0,24.2523,24.2603,24.2283,24.2443,27310.0
2015-12-29 11:30:00,30.35,30.35,30.32,30.33,21170.0,24.2523,24.2523,24.2283,24.2363,21170.0
2015-12-29 11:40:00,30.33,30.33,30.27,30.27,16924.0,24.2363,24.2363,24.1883,24.1883,16924.0
2015-12-29 11:50:00,30.26,30.32,30.25,30.31,23122.0,24.1803,24.2283,24.1724,24.2203,23122.0
2015-12-29 12:00:00,30.31,30.33,30.29,30.32,28724.0,24.2203,24.2363,24.2043,24.2283,28724.0
2015-12-29 12:10:00,30.32,30.35,30.31,30.35,31144.0,24.2283,24.2523,24.2203,24.2523,31144.0
2015-12-29 12:20:00,30.34,30.37,30.34,30.36,35968.0,24.2443,24.2682,24.2443,24.2603,35968.0
2015-12-29 12:30:00,30.35,30.38,30.34,30.38,54048.0,24.2523,24.2762,24.2443,24.2762,54048.0
2015-12-29 12:40:00,30.38,30.4,30.36,30.36,34980.0,24.2762,24.2922,24.2603,24.2603,34980.0
2015-12-29 12:50:00,30.36,30.4,30.36,30.38,37134.0,24.2603,24.2922,24.2603,24.2762,37134.0
2015-12-29 13:00:00,30.39,30.43,30.38,30.43,41140.0,24.2842,24.3162,24.2762,24.3162,41140.0
2015-12-29 13:10:00,30.43,30.48,30.42,30.48,26768.0,24.3162,24.3561,24.3082,24.3561,26768.0
2015-12-29 13:20:00,30.47,30.49,30.43,30.46,22446.0,24.3482,24.3641,24.3162,24.3402,22446.0
2015-12-29 13:30:00,30.46,30.46,30.42,30.43,26878.0,24.3402,24.3402,24.3082,24.3162,26878.0
2015-12-29 13:40:00,30.43,30.48,30.43,30.47,52896.0,24.3162,24.3561,24.3162,24.3482,52896.0
2015-12-29 13:50:00,30.48,30.49,30.46,30.48,27190.0,24.3561,24.3641,24.3402,24.3561,27190.0
2015-12-29 14:00:00,30.48,30.51,30.47,30.5,37498.0,24.3561,24.3801,24.3482,24.3721,37498.0
2015-12-29 14:10:00,30.5,30.5,30.46,30.5,23404.0,24.3721,24.3721,24.3402,24.3721,23404.0
2015-12-29 14:20:00,30.5,30.5,30.47,30.5,46590.0,24.3721,24.3721,24.3482,24.3721,46590.0
2015-12-29 14:30:00,30.49,30.49,30.46,30.48,49342.0,24.3641,24.3641,24.3402,24.3561,49342.0
2015-12-29 14:40:00,30.48,30.52,30.48,30.5,52412.0,24.3561,24.3881,24.3561,24.3721,52412.0
2015-12-29 14:50:00,30.51,30.57,30.5,30.56,49778.0,24.3801,24.4281,24.3721,24.4201,49778.0
2015-12-29 15:00:00,30.56,30.58,30.55,30.57,67520.0,24.4201,24.4361,24.4121,24.4281,67520.0
2015-12-29 15:10:00,30.57,30.58,30.53,30.54,55564.0,24.4281,24.4361,24.3961,24.4041,55564.0
2015-12-29 15:20:00,30.54,30.54,30.5,30.52,69844.0,24.4041,24.4041,24.3721,24.3881,69844.0
2015-12-29 15:30:00,30.52,30.54,30.46,30.47,92010.0,24.3881,24.4041,24.3402,24.3482,92010.0
2015-12-29 15:40:00,30.46,30.49,30.43,30.47,143480.0,24.3402,24.3641,24.3162,24.3482,143480.0
2015-12-29 15:50:00,30.47,30.5,30.46,30.47,167298.0,24.3482,24.3721,24.3402,24.3482,167298.0
2015-12-30 09:30:00,30.43,30.53,30.33,30.34,65804.0,24.3162,24.3961,24.2363,24.2443,65804.0
2015-12-30 09:40:00,30.34,30.42,30.33,30.39,41354.0,24.2443,24.3082,24.2363,24.2842,41354.0
2015-12-30 09:50:00,30.39,30.45,30.36,30.43,18224.0,24.2842,24.3322,24.2603,24.3162,18224.0
2015-12-30 10:00:00,30.44,30.49,30.43,30.43,13640.0,24.3242,24.3641,24.3162,24.3162,13640.0
2015-12-30 10:10:00,30.43,30.47,30.42,30.42,26644.0,24.3162,24.3482,24.3082,24.3082,26644.0
2015-12-30 10:20:00,30.43,30.43,30.36,30.36,25796.0,24.3162,24.3162,24.2603,24.2603,25796.0
2015-12-30 10:30:00,30.35,30.39,30.35,30.36,32046.0,24.2523,24.2842,24.2523,24.2603,32046.0
2015-12-30 10:40:00,30.36,30.41,30.36,30.4,15770.0,24.2603,24.3002,24.2603,24.2922,15770.0
2015-12-30 10:50:00,30.4,30.43,30.4,30.43,12332.0,24.2922,24.3162,24.2922,24.3162,12332.0
2015-12-30 11:00:00,30.43,30.48,30.43,30.46,18704.0,24.3162,24.3561,24.3162,24.3402,18704.0
2015-12-30 11:10:00,30.46,30.48,30.43,30.44,28702.0,24.3402,24.3561,24.3162,24.3242,28702.0
2015-12-30 11:20:00,30.44,30.49,30.43,30.47,24966.0,24.3242,24.3641,24.3162,24.3482,24966.0
2015-12-30 11:30:00,30.47,30.47,30.42,30.42,19180.0,24.3482,24.3482,24.3082,24.3082,19180.0
2015-12-30 11:40:00,30.42,30.43,30.41,30.41,30936.0,24.3082,24.3162,24.3002,24.3002,30936.0
2015-12-30 11:50:00,30.4,30.43,30.39,30.4,17004.0,24.2922,24.3162,24.2842,24.2922,17004.0
2015-12-30 12:00:00,30.4,30.43,30.38,30.42,26144.0,24.2922,24.3162,24.2762,24.3082,26144.0
2015-12-30 12:10:00,30.41,30.41,30.38,30.39,17990.0,24.3002,24.3002,24.2762,24.2842,17990.0
2015-12-30 12:20:00,30.4,30.4,30.38,30.39,12396.0,24.2922,24.2922,24.2762,24.2842,12396.0
2015-12-30 12:30:00,30.39,30.39,30.36,30.36,29744.0,24.2842,24.2842,24.2603,24.2603,29744.0
2015-12-30 12:40:00,30.36,30.39,30.36,30.39,18786.0,24.2603,24.2842,24.2603,24.2842,18786.0
2015-12-30 12:50:00,30.39,30.39,30.37,30.39,18446.0,24.2842,24.2842,24.2682,24.2842,18446.0
2015-12-30 13:00:00,30.39,30.42,30.38,30.38,20890.0,24.2842,24.3082,24.2762,24.2762,20890.0
2015-12-30 13:10:00,30.38,30.39,30.36,30.39,25038.0,24.2762,24.2842,24.2603,24.2842,25038.0
2015-12-30 13:20:00,30.39,30.39,30.36,30.38,38818.0,24.2842,24.2842,24.2603,24.2762,38818.0
2015-12-30 13:30:00,30.38,30.41,30.38,30.38,24776.0,24.2762,24.3002,24.2762,24.2762,24776.0
2015-12-30 13:40:00,30.38,30.43,30.38,30.43,25808.0,24.2762,24.3162,24.2762,24.3162,25808.0
2015-12-30 13:50:00,30.42,30.43,30.41,30.42,18126.0,24.3082,24.3162,24.3002,24.3082,18126.0
2015-12-30 14:00:00,30.42,30.43,30.4,30.4,21614.0,24.3082,24.3162,24.2922,24.2922,21614.0
2015-12-30 14:10:00,30.4,30.43,30.39,30.41,30798.0,24.2922,24.3162,24.2842,24.3002,30798.0
2015-12-30 14:20:00,30.41,30.41,30.38,30.39,20868.0,24.3002,24.3002,24.2762,24.2842,20868.0
2015-12-30 14:30:00,30.39,30.4,30.36,30.37,33750.0,24.2842,24.2922,24.2603,24.2682,33750.0
2015-12-30 14:40:00,30.38,30.38,30.36,30.37,19236.0,24.2762,24.2762,24.2603,24.2682,19236.0
2015-12-30 14:50:00,30.37,30.37,30.36,30.37,25256.0,24.2682,24.2682,24.2603,24.2682,25256.0
2015-12-30 15:00:00,30.36,30.37,30.35,30.36,29100.0,24.2603,24.2682,24.2523,24.2603,29100.0
2015-12-30 15:10:00,30.36,30.36,30.34,30.36,29300.0,24.2603,24.2603,24.2443,24.2603,29300.0
2015-12-30 15:20:00,30.36,30.37,30.32,30.33,52394.0,24.2603,24.2682,24.2283,24.2363,52394.0
2015-12-30 15:30:00,30.33,30.33,30.21,30.27,83398.0,24.2363,24.2363,24.1404,24.1883,83398.0
2015-12-30 15:40:00,30.27,30.32,30.25,30.31,79378.0,24.1883,24.2283,24.1724,24.2203,79378.0
2015-12-30 15:50:00,30.32,30.32,30.24,30.25,197030.0,24.2283,24.2283,24.1644,24.1724,197030.0
2015-12-31 09:30:00,30.08,30.15,30.01,30.14,59052.0,24.0365,24.0924,23.9806,24.0845,59052.0
2015-12-31 09:40:00,30.14,30.14,30.01,30.07,55146.0,24.0845,24.0845,23.9806,24.0285,55146.0
2015-12-31 09:50:00,30.07,30.1,30.0,30.06,41018.0,24.0285,24.0525,23.9726,24.0205,41018.0
2015-12-31 10:00:00,30.06,30.11,30.02,30.04,22330.0,24.0205,24.0605,23.9886,24.0045,22330.0
2015-12-31 10:10:00,30.03,30.05,30.01,30.03,19474.0,23.9966,24.0125,23.9806,23.9966,19474.0
2015-12-31 10:20:00,30.03,30.05,29.99,30.02,26782.0,23.9966,24.0125,23.9646,23.9886,26782.0
2015-12-31 10:30:00,30.01,30.02,29.93,29.97,27836.0,23.9806,23.9886,23.9166,23.9486,27836.0
2015-12-31 10:40:00,29.97,30.04,29.96,30.04,24114.0,23.9486,24.0045,23.9406,24.0045,24114.0
2015-12-31 10:50:00,30.04,30.05,30.02,30.05,13354.0,24.0045,24.0125,23.9886,24.0125,13354.0
2015-12-31 11:00:00,30.06,30.11,30.04,30.07,79536.0,24.0205,24.0605,24.0045,24.0285,79536.0
2015-12-31 11:10:00,30.08,30.13,30.07,30.11,29494.0,24.0365,24.0765,24.0285,24.0605,29494.0
2015-12-31 11:20:00,30.11,30.11,30.08,30.09,14324.0,24.0605,24.0605,24.0365,24.0445,14324.0
2015-12-31 11:30:00,30.09,30.12,30.06,30.11,21138.0,24.0445,24.0685,24.0205,24.0605,21138.0
2015-12-31 11:40:00,30.11,30.18,30.11,30.18,17586.0,24.0605,24.1164,24.0605,24.1164,17586.0
2015-12-31 11:50:00,30.18,30.21,30.16,30.2,15588.0,24.1164,24.1404,24.1004,24.1324,15588.0
2015-12-31 12:00:00,30.21,30.25,30.17,30.24,15528.0,24.1404,24.1724,24.1084,24.1644,15528.0
2015-12-31 12:10:00,30.25,30.25,30.2,30.24,11050.0,24.1724,24.1724,24.1324,24.1644,11050.0
2015-12-31 12:20:00,30.23,30.28,30.23,30.27,16354.0,24.1564,24.1963,24.1564,24.1883,16354.0
2015-12-31 12:30:00,30.27,30.27,30.24,30.24,9988.0,24.1883,24.1883,24.1644,24.1644,9988.0
2015-12-31 12:40:00,30.24,30.25,30.23,30.23,16026.0,24.1644,24.1724,24.1564,24.1564,16026.0
2015-12-31 12:50:00,30.24,30.24,30.19,30.2,10102.0,24.1644,24.1644,24.1244,24.1324,10102.0
2015-12-31 13:00:00,30.19,30.2,30.13,30.13,11060.0,24.1244,24.1324,24.0765,24.0765,11060.0
2015-12-31 13:10:00,30.13,30.18,30.13,30.16,15536.0,24.0765,24.1164,24.0765,24.1004,15536.0
2015-12-31 13:20:00,30.17,30.2,30.16,30.17,27102.0,24.1084,24.1324,24.1004,24.1084,27102.0
2015-12-31 13:30:00,30.17,30.18,30.16,30.16,13676.0,24.1084,24.1164,24.1004,24.1004,13676.0
2015-12-31 13:40:00,30.16,30.21,30.16,30.19,20258.0,24.1004,24.1404,24.1004,24.1244,20258.0
2015-12-31 13:50:00,30.18,30.2,30.18,30.2,18172.0,24.1164,24.1324,24.1164,24.1324,18172.0
2015-12-31 14:00:00,30.2,30.2,30.15,30.17,20418.0,24.1324,24.1324,24.0924,24.1084,20418.0
2015-12-31 14:10:00,30.17,30.19,30.16,30.17,19360.0,24.1084,24.1244,24.1004,24.1084,19360.0
2015-12-31 14:20:00,30.18,30.18,30.07,30.09,29254.0,24.1164,24.1164,24.0285,24.0445,29254.0
2015-12-31 14:30:00,30.1,30.1,30.04,30.06,21888.0,24.0525,24.0525,24.0045,24.0205,21888.0
2015-12-31 14:40:00,30.06,30.11,30.06,30.11,46738.0,24.0205,24.0605,24.0205,24.0605,46738.0
2015-12-31 14:50:00,30.11,30.12,30.09,30.1,34704.0,24.0605,24.0685,24.0445,24.0525,34704.0
2015-12-31 15:00:00,30.1,30.1,30.07,30.07,21742.0,24.0525,24.0525,24.0285,24.0285,21742.0
2015-12-31 15:10:00,30.06,30.11,30.05,30.09,32310.0,24.0205,24.0605,24.0125,24.0445,32310.0
2015-12-31 15:20:00,30.09,30.1,30.05,30.07,38784.0,24.0445,24.0525,24.0125,24.0285,38784.0
2015-12-31 15:30:00,30.06,30.12,30.06,30.11,48708.0,24.0205,24.0685,24.0205,24.0605,48708.0
2015-12-31 15:40:00,30.11,30.11,30.05,30.07,68628.0,24.0605,24.0605,24.0125,24.0285,68628.0
2015-12-31 15:50:00,30.07,30.07,29.93,29.95,281738.0,24.0285,24.0285,23.9166,23.9326,281738.0
2016-01-04 09:30:00,29.4,29.46,29.25,29.36,183848.0,23.4931,23.5411,23.3733,23.4612,183848.0
2016-01-04 09:40:00,29.35,29.46,29.3,29.46,151532.0,23.4532,23.5411,23.4132,23.5411,151532.0
2016-01-04 09:50:00,29.48,29.58,29.41,29.43,131426.0,23.5571,23.637,23.5011,23.5171,131426.0
2016-01-04 10:00:00,29.43,29.43,29.25,29.28,119938.0,23.5171,23.5171,23.3733,23.3972,119938.0
2016-01-04 10:10:00,29.28,29.39,29.25,29.38,99610.0,23.3972,23.4851,23.3733,23.4771,99610.0
2016-01-04 10:20:00,29.38,29.43,29.32,29.33,116624.0,23.4771,23.5171,23.4292,23.4372,116624.0
2016-01-04 10:30:00,29.33,29.35,29.3,29.31,72270.0,23.4372,23.4532,23.4132,23.4212,72270.0
2016-01-04 10:40:00,29.3,29.34,29.26,29.32,103754.0,23.4132,23.4452,23.3813,23.4292,103754.0
2016-01-04 10:50:00,29.33,29.35,29.23,29.23,136356.0,23.4372,23.4532,23.3573,23.3573,136356.0
2016-01-04 11:00:00,29.24,29.25,29.16,29.17,103662.0,23.3653,23.3733,23.3013,23.3093,103662.0
2016-01-04 11:10:00,29.17,29.18,29.13,29.14,67774.0,23.3093,23.3173,23.2774,23.2854,67774.0
2016-01-04 11:20:00,29.14,29.21,29.1,29.18,66674.0,23.2854,23.3413,23.2534,23.3173,66674.0
2016-01-04 11:30:00,29.19,29.26,29.19,29.26,57028.0,23.3253,23.3813,23.3253,23.3813,57028.0
2016-01-04 11:40:00,29.27,29.29,29.23,29.27,66632.0,23.3892,23.4052,23.3573,23.3892,66632.0
2016-01-04 11:50:00,29.28,29.31,29.23,29.27,56834.0,23.3972,23.4212,23.3573,23.3892,56834.0
2016-01-04 12:00:00,29.25,29.3,29.21,29.25,60282.0,23.3733,23.4132,23.3413,23.3733,60282.0
2016-01-04 12:10:00,29.25,29.27,29.21,29.23,53252.0,23.3733,23.3892,23.3413,23.3573,53252.0
2016-01-04 12:20:00,29.23,29.34,29.22,29.31,185384.0,23.3573,23.4452,23.3493,23.4212,185384.0
2016-01-04 12:30:00,29.31,29.36,29.27,29.36,46898.0,23.4212,23.4612,23.3892,23.4612,46898.0
2016-01-04 12:40:00,29.35,29.42,29.32,29.38,38346.0,23.4532,23.5091,23.4292,23.4771,38346.0
2016-01-04 12:50:00,29.39,29.43,29.38,29.4,29972.0,23.4851,23.5171,23.4771,23.4931,29972.0
2016-01-04 13:00:00,29.4,29.43,29.36,29.4,38238.0,23.4931,23.5171,23.4612,23.4931,38238.0
2016-01-04 13:10:00,29.41,29.45,29.38,29.39,32660.0,23.5011,23.5331,23.4771,23.4851,32660.0
2016-01-04 13:20:00,29.39,29.4,29.35,29.39,53978.0,23.4851,23.4931,23.4532,23.4851,53978.0
2016-01-04 13:30:00,29.38,29.4,29.36,29.4,48648.0,23.4771,23.4931,23.4612,23.4931,48648.0
2016-01-04 13:40:00,29.39,29.41,29.36,29.38,66778.0,23.4851,23.5011,23.4612,23.4771,66778.0
2016-01-04 13:50:00,29.37,29.4,29.35,29.35,82100.0,23.4692,23.4931,23.4532,23.4532,82100.0
2016-01-04 14:00:00,29.35,29.38,29.3,29.37,65748.0,23.4532,23.4771,23.4132,23.4692,65748.0
2016-01-04 14:10:00,29.37,29.43,29.33,29.42,137602.0,23.4692,23.5171,23.4372,23.5091,137602.0
2016-01-04 14:20:00,29.43,29.45,29.4,29.41,60854.0,23.5171,23.5331,23.4931,23.5011,60854.0
2016-01-04 14:30:00,29.41,29.42,29.35,29.41,69252.0,23.5011,23.5091,23.4532,23.5011,69252.0
2016-01-04 14:40:00,29.4,29.42,29.37,29.4,67376.0,23.4931,23.5091,23.4692,23.4931,67376.0
2016-01-04 14:50:00,29.39,29.4,29.33,29.39,86932.0,23.4851,23.4931,23.4372,23.4851,86932.0
2016-01-04 15:00:00,29.39,29.39,29.31,29.33,62840.0,23.4851,23.4851,23.4212,23.4372,62840.0
2016-01-04 15:10:00,29.33,29.35,29.28,29.32,65096.0,23.4372,23.4532,23.3972,23.4292,65096.0
2016-01-04 15:20:00,29.31,29.32,29.27,29.31,72710.0,23.4212,23.4292,23.3892,23.4212,72710.0
2016-01-04 15:30:00,29.31,29.37,29.31,29.36,118790.0,23.4212,23.4692,23.4212,23.4612,118790.0
2016-01-04 15:40:00,29.37,29.54,29.36,29.52,221768.0,23.4692,23.605,23.4612,23.589,221768.0
2016-01-04 15:50:00,29.53,29.59,29.47,29.59,396068.0,23.597,23.645,23.5491,23.645,396068.0
2016-01-05 09:30:00,29.59,29.82,29.52,29.71,223224.0,23.645,23.8287,23.589,23.7408,223224.0
2016-01-05 09:40:00,29.73,29.73,29.65,29.66,77660.0,23.7568,23.7568,23.6929,23.7009,77660.0
2016-01-05 09:50:00,29.66,29.67,29.56,29.57,75070.0,23.7009,23.7089,23.621,23.629,75070.0
2016-01-05 10:00:00,29.57,29.6,29.53,29.54,61506.0,23.629,23.6529,23.597,23.605,61506.0
2016-01-05 10:10:00,29.54,29.55,29.49,29.49,63374.0,23.605,23.613,23.565,23.565,63374.0
2016-01-05 10:20:00,29.49,29.5,29.41,29.43,70902.0,23.565,23.573,23.5011,23.5171,70902.0
2016-01-05 10:30:00,29.43,29.55,29.41,29.54,62076.0,23.5171,23.613,23.5011,23.605,62076.0
2016-01-05 10:40:00,29.55,29.58,29.54,29.57,51812.0,23.613,23.637,23.605,23.629,51812.0
2016-01-05 10:50:00,29.57,29.61,29.55,29.58,48462.0,23.629,23.6609,23.613,23.637,48462.0
2016-01-05 11:00:00,29.58,29.59,29.55,29.55,49398.0,23.637,23.645,23.613,23.613,49398.0
2016-01-05 11:10:00,29.55,29.55,29.43,29.43,55988.0,23.613,23.613,23.5171,23.5171,55988.0
2016-01-05 11:20:00,29.43,29.49,29.43,29.45,53420.0,23.5171,23.565,23.5171,23.5331,53420.0
2016-01-05 11:30:00,29.45,29.53,29.45,29.5,41516.0,23.5331,23.597,23.5331,23.573,41516.0
2016-01-05 11:40:00,29.49,29.52,29.46,29.5,41964.0,23.565,23.589,23.5411,23.573,41964.0
2016-01-05 11:50:00,29.51,29.52,29.45,29.49,66118.0,23.581,23.589,23.5331,23.565,66118.0
2016-01-05 12:00:00,29.49,29.5,29.42,29.42,48880.0,23.565,23.573,23.5091,23.5091,48880.0
2016-01-05 12:10:00,29.43,29.45,29.37,29.42,57556.0,23.5171,23.5331,23.4692,23.5091,57556.0
2016-01-05 12:20:00,29.4,29.44,29.39,29.41,53920.0,23.4931,23.5251,23.4851,23.5011,53920.0
2016-01-05 12:30:00,29.41,29.45,29.4,29.44,40238.0,23.5011,23.5331,23.4931,23.5251,40238.0
2016-01-05 12:40:00,29.44,29.44,29.38,29.43,46464.0,23.5251,23.5251,23.4771,23.5171,46464.0
2016-01-05 12:50:00,29.43,29.49,29.41,29.49,46494.0,23.5171,23.565,23.5011,23.565,46494.0
2016-01-05 13:00:00,29.49,29.54,29.48,29.51,51900.0,23.565,23.605,23.5571,23.581,51900.0
2016-01-05 13:10:00,29.52,29.56,29.49,29.49,45464.0,23.589,23.621,23.565,23.565,45464.0
2016-01-05 13:20:00,29.49,29.51,29.45,29.51,48192.0,23.565,23.581,23.5331,23.581,48192.0
2016-01-05 13:30:00,29.51,29.54,29.5,29.53,47338.0,23.581,23.605,23.573,23.597,47338.0
2016-01-05 13:40:00,29.53,29.61,29.53,29.6,43162.0,23.597,23.6609,23.597,23.6529,43162.0
2016-01-05 13:50:00,29.6,29.61,29.59,29.59,39176.0,23.6529,23.6609,23.645,23.645,39176.0
2016-01-05 14:00:00,29.59,29.59,29.54,29.56,65684.0,23.645,23.645,23.605,23.621,65684.0
2016-01-05 14:10:00,29.56,29.59,29.55,29.59,66344.0,23.621,23.645,23.613,23.645,66344.0
2016-01-05 14:20:00,29.59,29.64,29.59,29.61,59834.0,23.645,23.6849,23.645,23.6609,59834.0
2016-01-05 14:30:00,29.61,29.63,29.57,29.59,82324.0,23.6609,23.6769,23.629,23.645,82324.0
2016-01-05 14:40:00,29.59,29.61,29.56,29.59,65926.0,23.645,23.6609,23.621,23.645,65926.0
2016-01-05 14:50:00,29.6,29.61,29.56,29.59,76298.0,23.6529,23.6609,23.621,23.645,76298.0
2016-01-05 15:00:00,29.59,29.59,29.52,29.54,99250.0,23.645,23.645,23.589,23.605,99250.0
2016-01-05 15:10:00,29.54,29.58,29.52,29.53,119944.0,23.605,23.637,23.589,23.597,119944.0
2016-01-05 15:20:00,29.53,29.57,29.49,29.54,146766.0,23.597,23.629,23.565,23.605,146766.0
2016-01-05 15:30:00,29.54,29.59,29.52,29.56,162764.0,23.605,23.645,23.589,23.621,162764.0
2016-01-05 15:40:00,29.56,29.61,29.54,29.58,224104.0,23.621,23.6609,23.605,23.637,224104.0
2016-01-05 15:50:00,29.58,29.59,29.52,29.56,403882.0,23.637,23.645,23.589,23.621,403882.0
2016-01-06 09:30:00,29.17,29.2,29.09,29.18,245092.0,23.3093,23.3333,23.2454,23.3173,245092.0
2016-01-06 09:40:00,29.17,29.23,29.13,29.18,112616.0,23.3093,23.3573,23.2774,23.3173,112616.0
2016-01-06 09:50:00,29.19,29.28,29.18,29.24,39540.0,23.3253,23.3972,23.3173,23.3653,39540.0
2016-01-06 10:00:00,29.23,29.23,29.13,29.23,92124.0,23.3573,23.3573,23.2774,23.3573,92124.0
2016-01-06 10:10:00,29.24,29.26,29.18,29.22,98310.0,23.3653,23.3813,23.3173,23.3493,98310.0
2016-01-06 10:20:00,29.22,29.28,29.22,29.27,40204.0,23.3493,23.3972,23.3493,23.3892,40204.0
2016-01-06 10:30:00,29.26,29.26,29.17,29.17,80692.0,23.3813,23.3813,23.3093,23.3093,80692.0
2016-01-06 10:40:00,29.17,29.2,29.15,29.18,40338.0,23.3093,23.3333,23.2934,23.3173,40338.0
2016-01-06 10:50:00,29.18,29.19,29.16,29.17,77394.0,23.3173,23.3253,23.3013,23.3093,77394.0
2016-01-06 11:00:00,29.18,29.21,29.15,29.16,90330.0,23.3173,23.3413,23.2934,23.3013,90330.0
2016-01-06 11:10:00,29.15,29.21,29.08,29.21,114102.0,23.2934,23.3413,23.2374,23.3413,114102.0
2016-01-06 11:20:00,29.21,29.27,29.2,29.25,59810.0,23.3413,23.3892,23.3333,23.3733,59810.0
2016-01-06 11:30:00,29.25,29.28,29.25,29.28,80118.0,23.3733,23.3972,23.3733,23.3972,80118.0
2016-01-06 11:40:00,29.28,29.31,29.18,29.22,82088.0,23.3972,23.4212,23.3173,23.3493,82088.0
2016-01-06 11:50:00,29.21,29.24,29.14,29.14,60610.0,23.3413,23.3653,23.2854,23.2854,60610.0
2016-01-06 12:00:00,29.15,29.15,29.07,29.1,76314.0,23.2934,23.2934,23.2294,23.2534,76314.0
2016-01-06 12:10:00,29.1,29.15,29.09,29.14,32250.0,23.2534,23.2934,23.2454,23.2854,32250.0
2016-01-06 12:20:00,29.13,29.17,29.12,29.15,34898.0,23.2774,23.3093,23.2694,23.2934,34898.0
2016-01-06 12:30:00,29.15,29.24,29.13,29.2,39046.0,23.2934,23.3653,23.2774,23.3333,39046.0
2016-01-06 12:40:00,29.18,29.22,29.17,29.18,53898.0,23.3173,23.3493,23.3093,23.3173,53898.0
2016-01-06 12:50:00,29.18,29.2,29.18,29.2,31944.0,23.3173,23.3333,23.3173,23.3333,31944.0
2016-01-06 13:00:00,29.2,29.2,29.16,29.17,29668.0,23.3333,23.3333,23.3013,23.3093,29668.0
2016-01-06 13:10:00,29.18,29.18,29.11,29.14,37028.0,23.3173,23.3173,23.2614,23.2854,37028.0
2016-01-06 13:20:00,29.14,29.18,29.13,29.17,28266.0,23.2854,23.3173,23.2774,23.3093,28266.0
2016-01-06 13:30:00,29.18,29.22,29.16,29.21,28236.0,23.3173,23.3493,23.3013,23.3413,28236.0
2016-01-06 13:40:00,29.21,29.22,29.15,29.15,28802.0,23.3413,23.3493,23.2934,23.2934,28802.0
2016-01-06 13:50:00,29.15,29.19,29.14,29.17,40542.0,23.2934,23.3253,23.2854,23.3093,40542.0
2016-01-06 14:00:00,29.16,29.22,29.14,29.21,57352.0,23.3013,23.3493,23.2854,23.3413,57352.0
2016-01-06 14:10:00,29.2,29.22,29.16,29.2,38816.0,23.3333,23.3493,23.3013,23.3333,38816.0
2016-01-06 14:20:00,29.2,29.21,29.15,29.17,30966.0,23.3333,23.3413,23.2934,23.3093,30966.0
2016-01-06 14:30:00,29.18,29.18,29.14,29.16,51326.0,23.3173,23.3173,23.2854,23.3013,51326.0
2016-01-06 14:40:00,29.16,29.16,29.0,29.02,99764.0,23.3013,23.3013,23.1735,23.1895,99764.0
2016-01-06 14:50:00,29.0,29.04,28.98,29.0,87646.0,23.1735,23.2055,23.1575,23.1735,87646.0
2016-01-06 15:00:00,29.0,29.04,28.98,29.03,51576.0,23.1735,23.2055,23.1575,23.1975,51576.0
2016-01-06 15:10:00,29.03,29.06,29.01,29.05,70032.0,23.1975,23.2214,23.1815,23.2134,70032.0
2016-01-06 15:20:00,29.07,29.09,29.02,29.08,74304.0,23.2294,23.2454,23.1895,23.2374,74304.0
2016-01-06 15:30:00,29.08,29.15,29.08,29.14,123560.0,23.2374,23.2934,23.2374,23.2854,123560.0
2016-01-06 15:40:00,29.14,29.14,29.08,29.11,174528.0,23.2854,23.2854,23.2374,23.2614,174528.0
2016-01-06 15:50:00,29.11,29.12,29.04,29.11,315966.0,23.2614,23.2694,23.2055,23.2614,315966.0
2016-01-07 09:30:00,28.56,28.73,28.55,28.71,153122.0,22.8219,22.9577,22.8139,22.9418,153122.0
2016-01-07 09:40:00,28.69,28.85,28.68,28.84,103178.0,22.9258,23.0536,22.9178,23.0456,103178.0
2016-01-07 09:50:00,28.84,28.92,28.82,28.83,41670.0,23.0456,23.1096,23.0297,23.0377,41670.0
2016-01-07 10:00:00,28.82,28.82,28.74,28.78,35808.0,23.0297,23.0297,22.9657,22.9977,35808.0
2016-01-07 10:10:00,28.78,28.86,28.75,28.85,67548.0,22.9977,23.0616,22.9737,23.0536,67548.0
2016-01-07 10:20:00,28.85,28.86,28.74,28.81,77666.0,23.0536,23.0616,22.9657,23.0217,77666.0
2016-01-07 10:30:00,28.8,28.92,28.8,28.91,103852.0,23.0137,23.1096,23.0137,23.1016,103852.0
2016-01-07 10:40:00,28.92,28.95,28.9,28.93,149456.0,23.1096,23.1335,23.0936,23.1176,149456.0
2016-01-07 10:50:00,28.94,29.0,28.93,28.93,48888.0,23.1256,23.1735,23.1176,23.1176,48888.0
2016-01-07 11:00:00,28.93,28.97,28.87,28.88,79876.0,23.1176,23.1495,23.0696,23.0776,79876.0
2016-01-07 11:10:00,28.86,28.88,28.83,28.85,57048.0,23.0616,23.0776,23.0377,23.0536,57048.0
2016-01-07 11:20:00,28.84,28.91,28.81,28.88,68274.0,23.0456,23.1016,23.0217,23.0776,68274.0
2016-01-07 11:30:00,28.89,28.93,28.84,28.9,77956.0,23.0856,23.1176,23.0456,23.0936,77956.0
2016-01-07 11:40:00,28.9,28.93,28.85,28.88,64454.0,23.0936,23.1176,23.0536,23.0776,64454.0
2016-01-07 11:50:00,28.88,28.91,28.87,28.88,53234.0,23.0776,23.1016,23.0696,23.0776,53234.0
2016-01-07 12:00:00,28.88,28.9,28.83,28.83,94196.0,23.0776,23.0936,23.0377,23.0377,94196.0
2016-01-07 12:10:00,28.82,28.85,28.79,28.82,92538.0,23.0297,23.0536,23.0057,23.0297,92538.0
2016-01-07 12:20:00,28.82,28.84,28.77,28.78,31592.0,23.0297,23.0456,22.9897,22.9977,31592.0
2016-01-07 12:30:00,28.78,28.81,28.73,28.75,94356.0,22.9977,23.0217,22.9577,22.9737,94356.0
2016-01-07 12:40:00,28.75,28.78,28.75,28.75,75430.0,22.9737,22.9977,22.9737,22.9737,75430.0
2016-01-07 12:50:00,28.75,28.75,28.69,28.7,90714.0,22.9737,22.9737,22.9258,22.9338,90714.0
2016-01-07 13:00:00,28.71,28.71,28.63,28.64,41168.0,22.9418,22.9418,22.8778,22.8858,41168.0
2016-01-07 13:10:00,28.63,28.64,28.58,28.59,51478.0,22.8778,22.8858,22.8379,22.8459,51478.0
2016-01-07 13:20:00,28.58,28.61,28.54,28.6,45342.0,22.8379,22.8619,22.8059,22.8539,45342.0
2016-01-07 13:30:00,28.6,28.61,28.49,28.53,110144.0,22.8539,22.8619,22.766,22.7979,110144.0
2016-01-07 13:40:00,28.52,28.58,28.48,28.57,64648.0,22.7899,22.8379,22.758,22.8299,64648.0
2016-01-07 13:50:00,28.58,28.63,28.58,28.6,48612.0,22.8379,22.8778,22.8379,22.8539,48612.0
2016-01-07 14:00:00,28.6,28.61,28.55,28.57,62928.0,22.8539,22.8619,22.8139,22.8299,62928.0
2016-01-07 14:10:00,28.57,28.63,28.56,28.63,69838.0,22.8299,22.8778,22.8219,22.8778,69838.0
2016-01-07 14:20:00,28.62,28.63,28.56,28.57,63672.0,22.8698,22.8778,22.8219,22.8299,63672.0
2016-01-07 14:30:00,28.56,28.61,28.51,28.61,105892.0,22.8219,22.8619,22.7819,22.8619,105892.0
2016-01-07 14:40:00,28.61,28.72,28.58,28.71,62156.0,22.8619,22.9498,22.8379,22.9418,62156.0
2016-01-07 14:50:00,28.72,28.72,28.56,28.57,85688.0,22.9498,22.9498,22.8219,22.8299,85688.0
2016-01-07 15:00:00,28.57,28.6,28.52,28.59,78814.0,22.8299,22.8539,22.7899,22.8459,78814.0
2016-01-07 15:10:00,28.59,28.61,28.53,28.55,122244.0,22.8459,22.8619,22.7979,22.8139,122244.0
2016-01-07 15:20:00,28.55,28.55,28.47,28.48,152682.0,22.8139,22.8139,22.75,22.758,152682.0
2016-01-07 15:30:00,28.47,28.67,28.47,28.65,193878.0,22.75,22.9098,22.75,22.8938,193878.0
2016-01-07 15:40:00,28.65,28.68,28.58,28.65,175150.0,22.8938,22.9178,22.8379,22.8938,175150.0
2016-01-07 15:50:00,28.64,28.7,28.61,28.61,666988.0,22.8858,22.9338,22.8619,22.8619,666988.0
2016-01-08 09:30:00,28.84,28.9,28.67,28.69,147124.0,23.0456,23.0936,22.9098,22.9258,147124.0
2016-01-08 09:40:00,28.67,28.72,28.6,28.67,112890.0,22.9098,22.9498,22.8539,22.9098,112890.0
2016-01-08 09:50:00,28.66,28.75,28.61,28.72,51128.0,22.9018,22.9737,22.8619,22.9498,51128.0
2016-01-08 10:00:00,28.73,28.73,28.59,28.61,39750.0,22.9577,22.9577,22.8459,22.8619,39750.0
2016-01-08 10:10:00,28.58,28.68,28.57,28.63,77928.0,22.8379,22.9178,22.8299,22.8778,77928.0
2016-01-08 10:20:00,28.64,28.7,28.59,28.68,87000.0,22.8858,22.9338,22.8459,22.9178,87000.0
2016-01-08 10:30:00,28.68,28.73,28.62,28.64,90108.0,22.9178,22.9577,22.8698,22.8858,90108.0
2016-01-08 10:40:00,28.64,28.73,28.62,28.71,64900.0,22.8858,22.9577,22.8698,22.9418,64900.0
2016-01-08 10:50:00,28.71,28.71,28.59,28.64,66932.0,22.9418,22.9418,22.8459,22.8858,66932.0
2016-01-08 11:00:00,28.63,28.68,28.63,28.64,42158.0,22.8778,22.9178,22.8778,22.8858,42158.0
2016-01-08 11:10:00,28.64,28.64,28.56,28.56,38268.0,22.8858,22.8858,22.8219,22.8219,38268.0
2016-01-08 11:20:00,28.57,28.57,28.46,28.48,88762.0,22.8299,22.8299,22.742,22.758,88762.0
2016-01-08 11:30:00,28.48,28.5,28.41,28.49,124326.0,22.758,22.774,22.702,22.766,124326.0
2016-01-08 11:40:00,28.48,28.57,28.46,28.55,49194.0,22.758,22.8299,22.742,22.8139,49194.0
2016-01-08 11:50:00,28.55,28.61,28.53,28.56,56220.0,22.8139,22.8619,22.7979,22.8219,56220.0
2016-01-08 12:00:00,28.57,28.62,28.54,28.61,46326.0,22.8299,22.8698,22.8059,22.8619,46326.0
2016-01-08 12:10:00,28.61,28.67,28.56,28.66,42084.0,22.8619,22.9098,22.8219,22.9018,42084.0
2016-01-08 12:20:00,28.66,28.66,28.59,28.61,175034.0,22.9018,22.9018,22.8459,22.8619,175034.0
2016-01-08 12:30:00,28.62,28.66,28.59,28.6,43474.0,22.8698,22.9018,22.8459,22.8539,43474.0
2016-01-08 12:40:00,28.61,28.67,28.6,28.65,39110.0,22.8619,22.9098,22.8539,22.8938,39110.0
2016-01-08 12:50:00,28.65,28.66,28.6,28.64,49608.0,22.8938,22.9018,22.8539,22.8858,49608.0
2016-01-08 13:00:00,28.64,28.66,28.55,28.57,40172.0,22.8858,22.9018,22.8139,22.8299,40172.0
2016-01-08 13:10:00,28.57,28.62,28.55,28.61,33724.0,22.8299,22.8698,22.8139,22.8619,33724.0
2016-01-08 13:20:00,28.61,28.62,28.55,28.59,58352.0,22.8619,22.8698,22.8139,22.8459,58352.0
2016-01-08 13:30:00,28.59,28.68,28.59,28.65,120880.0,22.8459,22.9178,22.8459,22.8938,120880.0
2016-01-08 13:40:00,28.65,28.65,28.58,28.59,71388.0,22.8938,22.8938,22.8379,22.8459,71388.0
2016-01-08 13:50:00,28.57,28.62,28.57,28.6,42384.0,22.8299,22.8698,22.8299,22.8539,42384.0
2016-01-08 14:00:00,28.6,28.66,28.59,28.61,55112.0,22.8539,22.9018,22.8459,22.8619,55112.0
2016-01-08 14:10:00,28.61,28.61,28.53,28.59,53430.0,22.8619,22.8619,22.7979,22.8459,53430.0
2016-01-08 14:20:00,28.59,28.59,28.52,28.53,56010.0,22.8459,22.8459,22.7899,22.7979,56010.0
2016-01-08 14:30:00,28.53,28.57,28.5,28.53,92608.0,22.7979,22.8299,22.774,22.7979,92608.0
2016-01-08 14:40:00,28.53,28.64,28.5,28.63,146814.0,22.7979,22.8858,22.774,22.8778,146814.0
2016-01-08 14:50:00,28.63,28.64,28.57,28.58,90268.0,22.8778,22.8858,22.8299,22.8379,90268.0
2016-01-08 15:00:00,28.57,28.61,28.55,28.57,54164.0,22.8299,22.8619,22.8139,22.8299,54164.0
2016-01-08 15:10:00,28.57,28.58,28.5,28.51,113008.0,22.8299,22.8379,22.774,22.7819,113008.0
2016-01-08 15:20:00,28.5,28.54,28.46,28.47,77560.0,22.774,22.8059,22.742,22.75,77560.0
2016-01-08 15:30:00,28.47,28.5,28.42,28.45,157670.0,22.75,22.774,22.71,22.734,157670.0
2016-01-08 15:40:00,28.45,28.47,28.36,28.39,216692.0,22.734,22.75,22.6621,22.6861,216692.0
2016-01-08 15:50:00,28.39,28.41,28.31,28.35,397834.0,22.6861,22.702,22.6221,22.6541,397834.0
2016-01-11 09:30:00,28.51,28.64,28.43,28.5,167640.0,22.7819,22.8858,22.718,22.774,167640.0
2016-01-11 09:40:00,28.52,28.57,28.49,28.5,88444.0,22.7899,22.8299,22.766,22.774,88444.0
2016-01-11 09:50:00,28.51,28.52,28.39,28.41,61980.0,22.7819,22.7899,22.6861,22.702,61980.0
2016-01-11 10:00:00,28.42,28.44,28.36,28.38,61458.0,22.71,22.726,22.6621,22.6781,61458.0
2016-01-11 10:10:00,28.4,28.45,28.34,28.39,55366.0,22.694,22.734,22.6461,22.6861,55366.0
2016-01-11 10:20:00,28.39,28.49,28.38,28.44,58950.0,22.6861,22.766,22.6781,22.726,58950.0
2016-01-11 10:30:00,28.45,28.52,28.45,28.46,59640.0,22.734,22.7899,22.734,22.742,59640.0
2016-01-11 10:40:00,28.45,28.47,28.39,28.43,78282.0,22.734,22.75,22.6861,22.718,78282.0
2016-01-11 10:50:00,28.43,28.45,28.33,28.37,241718.0,22.718,22.734,22.6381,22.6701,241718.0
2016-01-11 11:00:00,28.36,28.36,28.25,28.31,60584.0,22.6621,22.6621,22.5742,22.6221,60584.0
2016-01-11 11:10:00,28.31,28.41,28.3,28.38,51526.0,22.6221,22.702,22.6141,22.6781,51526.0
2016-01-11 11:20:00,28.37,28.37,28.31,28.35,55140.0,22.6701,22.6701,22.6221,22.6541,55140.0
2016-01-11 11:30:00,28.34,28.41,28.27,28.38,83346.0,22.6461,22.702,22.5902,22.6781,83346.0
2016-01-11 11:40:00,28.38,28.43,28.35,28.39,69946.0,22.6781,22.718,22.6541,22.6861,69946.0
2016-01-11 11:50:00,28.4,28.46,28.38,28.43,65768.0,22.694,22.742,22.6781,22.718,65768.0
2016-01-11 12:00:00,28.43,28.44,28.4,28.41,49974.0,22.718,22.726,22.694,22.702,49974.0
2016-01-11 12:10:00,28.41,28.43,28.33,28.34,81146.0,22.702,22.718,22.6381,22.6461,81146.0
2016-01-11 12:20:00,28.34,28.35,28.29,28.31,43558.0,22.6461,22.6541,22.6061,22.6221,43558.0
2016-01-11 12:30:00,28.31,28.36,28.31,28.31,23242.0,22.6221,22.6621,22.6221,22.6221,23242.0
2016-01-11 12:40:00,28.3,28.34,28.28,28.33,34164.0,22.6141,22.6461,22.5982,22.6381,34164.0
2016-01-11 12:50:00,28.32,28.34,28.29,28.32,30098.0,22.6301,22.6461,22.6061,22.6301,30098.0
2016-01-11 13:00:00,28.32,28.35,28.3,28.3,26036.0,22.6301,22.6541,22.6141,22.6141,26036.0
2016-01-11 13:10:00,28.3,28.31,28.23,28.26,74760.0,22.6141,22.6221,22.5582,22.5822,74760.0
2016-01-11 13:20:00,28.27,28.27,28.18,28.2,59254.0,22.5902,22.5902,22.5182,22.5342,59254.0
2016-01-11 13:30:00,28.2,28.25,28.18,28.22,53244.0,22.5342,22.5742,22.5182,22.5502,53244.0
2016-01-11 13:40:00,28.21,28.23,28.15,28.15,45914.0,22.5422,22.5582,22.4943,22.4943,45914.0
2016-01-11 13:50:00,28.14,28.21,28.14,28.18,55140.0,22.4863,22.5422,22.4863,22.5182,55140.0
2016-01-11 14:00:00,28.18,28.27,28.16,28.26,57554.0,22.5182,22.5902,22.5023,22.5822,57554.0
2016-01-11 14:10:00,28.26,28.35,28.26,28.33,170806.0,22.5822,22.6541,22.5822,22.6381,170806.0
2016-01-11 14:20:00,28.33,28.4,28.3,28.39,127092.0,22.6381,22.694,22.6141,22.6861,127092.0
2016-01-11 14:30:00,28.39,28.4,28.35,28.39,91294.0,22.6861,22.694,22.6541,22.6861,91294.0
2016-01-11 14:40:00,28.38,28.43,28.37,28.39,69510.0,22.6781,22.718,22.6701,22.6861,69510.0
2016-01-11 14:50:00,28.38,28.4,28.36,28.38,64066.0,22.6781,22.694,22.6621,22.6781,64066.0
2016-01-11 15:00:00,28.39,28.4,28.31,28.33,77994.0,22.6861,22.694,22.6221,22.6381,77994.0
2016-01-11 15:10:00,28.33,28.34,28.28,28.33,99828.0,22.6381,22.6461,22.5982,22.6381,99828.0
2016-01-11 15:20:00,28.33,28.51,28.32,28.5,94898.0,22.6381,22.7819,22.6301,22.774,94898.0
2016-01-11 15:30:00,28.5,28.63,28.49,28.61,146824.0,22.774,22.8778,22.766,22.8619,146824.0
2016-01-11 15:40:00,28.61,28.65,28.55,28.56,173804.0,22.8619,22.8938,22.8139,22.8219,173804.0
2016-01-11 15:50:00,28.56,28.61,28.53,28.53,250938.0,22.8219,22.8619,22.7979,22.7979,250938.0
2016-01-12 09:30:00,28.82,28.87,28.73,28.86,103162.0,23.0297,23.0696,22.9577,23.0616,103162.0
2016-01-12 09:40:00,28.86,28.91,28.84,28.86,80870.0,23.0616,23.1016,23.0456,23.0616,80870.0
2016-01-12 09:50:00,28.87,28.91,28.83,28.88,153894.0,23.0696,23.1016,23.0377,23.0776,153894.0
2016-01-12 10:00:00,28.89,28.89,28.75,28.75,60198.0,23.0856,23.0856,22.9737,22.9737,60198.0
2016-01-12 10:10:00,28.75,28.81,28.73,28.77,81504.0,22.9737,23.0217,22.9577,22.9897,81504.0
2016-01-12 10:20:00,28.76,28.78,28.72,28.75,302392.0,22.9817,22.9977,22.9498,22.9737,302392.0
2016-01-12 10:30:00,28.75,28.85,28.75,28.78,206410.0,22.9737,23.0536,22.9737,22.9977,206410.0
2016-01-12 10:40:00,28.79,28.81,28.66,28.67,48274.0,23.0057,23.0217,22.9018,22.9098,48274.0
2016-01-12 10:50:00,28.68,28.73,28.67,28.73,144254.0,22.9178,22.9577,22.9098,22.9577,144254.0
2016-01-12 11:00:00,28.73,28.73,28.67,28.68,133764.0,22.9577,22.9577,22.9098,22.9178,133764.0
2016-01-12 11:10:00,28.68,28.68,28.61,28.66,73394.0,22.9178,22.9178,22.8619,22.9018,73394.0
2016-01-12 11:20:00,28.68,28.68,28.61,28.61,38922.0,22.9178,22.9178,22.8619,22.8619,38922.0
2016-01-12 11:30:00,28.61,28.63,28.52,28.53,58406.0,22.8619,22.8778,22.7899,22.7979,58406.0
2016-01-12 11:40:00,28.54,28.68,28.54,28.66,39848.0,22.8059,22.9178,22.8059,22.9018,39848.0
2016-01-12 11:50:00,28.67,28.7,28.64,28.65,52016.0,22.9098,22.9338,22.8858,22.8938,52016.0
2016-01-12 12:00:00,28.65,28.72,28.64,28.68,62442.0,22.8938,22.9498,22.8858,22.9178,62442.0
2016-01-12 12:10:00,28.68,28.69,28.61,28.63,27488.0,22.9178,22.9258,22.8619,22.8778,27488.0
2016-01-12 12:20:00,28.63,28.64,28.59,28.61,39986.0,22.8778,22.8858,22.8459,22.8619,39986.0
2016-01-12 12:30:00,28.61,28.64,28.55,28.6,48930.0,22.8619,22.8858,22.8139,22.8539,48930.0
2016-01-12 12:40:00,28.59,28.61,28.55,28.6,78920.0,22.8459,22.8619,22.8139,22.8539,78920.0
2016-01-12 12:50:00,28.61,28.62,28.58,28.59,53980.0,22.8619,22.8698,22.8379,22.8459,53980.0
2016-01-12 13:00:00,28.58,28.66,28.58,28.6,36884.0,22.8379,22.9018,22.8379,22.8539,36884.0
2016-01-12 13:10:00,28.6,28.64,28.59,28.61,48402.0,22.8539,22.8858,22.8459,22.8619,48402.0
2016-01-12 13:20:00,28.61,28.61,28.52,28.53,60458.0,22.8619,22.8619,22.7899,22.7979,60458.0
2016-01-12 13:30:00,28.53,28.61,28.53,28.6,68692.0,22.7979,22.8619,22.7979,22.8539,68692.0
2016-01-12 13:40:00,28.6,28.67,28.59,28.67,60730.0,22.8539,22.9098,22.8459,22.9098,60730.0
2016-01-12 13:50:00,28.68,28.7,28.61,28.61,49588.0,22.9178,22.9338,22.8619,22.8619,49588.0
2016-01-12 14:00:00,28.62,28.63,28.51,28.56,74820.0,22.8698,22.8778,22.7819,22.8219,74820.0
2016-01-12 14:10:00,28.56,28.6,28.53,28.55,44960.0,22.8219,22.8539,22.7979,22.8139,44960.0
2016-01-12 14:20:00,28.54,28.61,28.52,28.59,70658.0,22.8059,22.8619,22.7899,22.8459,70658.0
2016-01-12 14:30:00,28.59,28.68,28.59,28.66,50616.0,22.8459,22.9178,22.8459,22.9018,50616.0
2016-01-12 14:40:00,28.66,28.67,28.61,28.61,28234.0,22.9018,22.9098,22.8619,22.8619,28234.0
2016-01-12 14:50:00,28.61,28.7,28.59,28.68,35812.0,22.8619,22.9338,22.8459,22.9178,35812.0
2016-01-12 15:00:00,28.68,28.68,28.61,28.61,61118.0,22.9178,22.9178,22.8619,22.8619,61118.0
2016-01-12 15:10:00,28.61,28.75,28.61,28.75,110764.0,22.8619,22.9737,22.8619,22.9737,110764.0
2016-01-12 15:20:00,28.75,28.84,28.75,28.79,82646.0,22.9737,23.0456,22.9737,23.0057,82646.0
2016-01-12 15:30:00,28.78,28.81,28.74,28.77,145414.0,22.9977,23.0217,22.9657,22.9897,145414.0
2016-01-12 15:40:00,28.77,28.97,28.77,28.93,328940.0,22.9897,23.1495,22.9897,23.1176,328940.0
2016-01-12 15:50:00,28.93,28.96,28.89,28.91,467366.0,23.1176,23.1415,23.0856,23.1016,467366.0
2016-01-13 09:30:00,29.16,29.27,29.1,29.2,279952.0,23.3013,23.3892,23.2534,23.3333,279952.0
2016-01-13 09:40:00,29.2,29.2,29.05,29.16,130814.0,23.3333,23.3333,23.2134,23.3013,130814.0
2016-01-13 09:50:00,29.17,29.2,29.14,29.18,94416.0,23.3093,23.3333,23.2854,23.3173,94416.0
2016-01-13 10:00:00,29.18,29.3,29.15,29.29,222574.0,23.3173,23.4132,23.2934,23.4052,222574.0
2016-01-13 10:10:00,29.31,29.31,29.16,29.18,194206.0,23.4212,23.4212,23.3013,23.3173,194206.0
2016-01-13 10:20:00,29.2,29.25,29.16,29.25,175832.0,23.3333,23.3733,23.3013,23.3733,175832.0
2016-01-13 10:30:00,29.25,29.29,29.16,29.23,223738.0,23.3733,23.4052,23.3013,23.3573,223738.0
2016-01-13 10:40:00,29.23,29.36,29.22,29.35,140306.0,23.3573,23.4612,23.3493,23.4532,140306.0
2016-01-13 10:50:00,29.36,29.42,29.35,29.41,113474.0,23.4612,23.5091,23.4532,23.5011,113474.0
2016-01-13 11:00:00,29.41,29.41,29.25,29.25,165670.0,23.5011,23.5011,23.3733,23.3733,165670.0
2016-01-13 11:10:00,29.25,29.31,29.24,29.3,107204.0,23.3733,23.4212,23.3653,23.4132,107204.0
2016-01-13 11:20:00,29.3,29.31,29.22,29.22,87016.0,23.4132,23.4212,23.3493,23.3493,87016.0
2016-01-13 11:30:00,29.22,29.25,29.15,29.17,166398.0,23.3493,23.3733,23.2934,23.3093,166398.0
2016-01-13 11:40:00,29.16,29.17,29.04,29.04,45204.0,23.3013,23.3093,23.2055,23.2055,45204.0
2016-01-13 11:50:00,29.04,29.07,29.0,29.05,51664.0,23.2055,23.2294,23.1735,23.2134,51664.0
2016-01-13 12:00:00,29.05,29.08,29.03,29.04,52970.0,23.2134,23.2374,23.1975,23.2055,52970.0
2016-01-13 12:10:00,29.04,29.13,29.02,29.07,57264.0,23.2055,23.2774,23.1895,23.2294,57264.0
2016-01-13 12:20:00,29.08,29.13,29.06,29.11,56908.0,23.2374,23.2774,23.2214,23.2614,56908.0
2016-01-13 12:30:00,29.11,29.11,29.0,29.02,79456.0,23.2614,23.2614,23.1735,23.1895,79456.0
2016-01-13 12:40:00,29.0,29.02,28.95,28.99,74556.0,23.1735,23.1895,23.1335,23.1655,74556.0
2016-01-13 12:50:00,28.99,28.99,28.9,28.93,79752.0,23.1655,23.1655,23.0936,23.1176,79752.0
2016-01-13 13:00:00,28.92,28.93,28.87,28.91,62586.0,23.1096,23.1176,23.0696,23.1016,62586.0
2016-01-13 13:10:00,28.91,28.95,28.87,28.87,61408.0,23.1016,23.1335,23.0696,23.0696,61408.0
2016-01-13 13:20:00,28.86,28.87,28.82,28.86,122726.0,23.0616,23.0696,23.0297,23.0616,122726.0
2016-01-13 13:30:00,28.86,28.88,28.81,28.82,47066.0,23.0616,23.0776,23.0217,23.0297,47066.0
2016-01-13 13:40:00,28.82,28.83,28.72,28.72,56660.0,23.0297,23.0377,22.9498,22.9498,56660.0
2016-01-13 13:50:00,28.72,28.76,28.67,28.68,77230.0,22.9498,22.9817,22.9098,22.9178,77230.0
2016-01-13 14:00:00,28.67,28.75,28.66,28.7,82634.0,22.9098,22.9737,22.9018,22.9338,82634.0
2016-01-13 14:10:00,28.71,28.76,28.61,28.65,76362.0,22.9418,22.9817,22.8619,22.8938,76362.0
2016-01-13 14:20:00,28.65,28.66,28.58,28.61,83444.0,22.8938,22.9018,22.8379,22.8619,83444.0
2016-01-13 14:30:00,28.61,28.61,28.41,28.48,105826.0,22.8619,22.8619,22.702,22.758,105826.0
2016-01-13 14:40:00,28.46,28.46,28.34,28.41,62640.0,22.742,22.742,22.6461,22.702,62640.0
2016-01-13 14:50:00,28.4,28.48,28.4,28.45,56142.0,22.694,22.758,22.694,22.734,56142.0
2016-01-13 15:00:00,28.46,28.55,28.43,28.5,78118.0,22.742,22.8139,22.718,22.774,78118.0
2016-01-13 15:10:00,28.5,28.58,28.45,28.56,84574.0,22.774,22.8379,22.734,22.8219,84574.0
2016-01-13 15:20:00,28.56,28.65,28.5,28.59,178308.0,22.8219,22.8938,22.774,22.8459,178308.0
2016-01-13 15:30:00,28.59,28.63,28.49,28.54,113704.0,22.8459,22.8778,22.766,22.8059,113704.0
2016-01-13 15:40:00,28.54,28.6,28.43,28.44,159124.0,22.8059,22.8539,22.718,22.726,159124.0
2016-01-13 15:50:00,28.45,28.5,28.42,28.45,354790.0,22.734,22.774,22.71,22.734,354790.0
2016-01-14 09:30:00,28.51,28.65,28.43,28.45,166876.0,22.7819,22.8938,22.718,22.734,166876.0
2016-01-14 09:40:00,28.44,28.54,28.42,28.44,161112.0,22.726,22.8059,22.71,22.726,161112.0
2016-01-14 09:50:00,28.45,28.45,28.3,28.33,119082.0,22.734,22.734,22.6141,22.6381,119082.0
2016-01-14 10:00:00,28.35,28.38,28.28,28.33,221094.0,22.6541,22.6781,22.5982,22.6381,221094.0
2016-01-14 10:10:00,28.32,28.49,28.25,28.49,95418.0,22.6301,22.766,22.5742,22.766,95418.0
2016-01-14 10:20:00,28.51,28.61,28.47,28.61,226482.0,22.7819,22.8619,22.75,22.8619,226482.0
2016-01-14 10:30:00,28.6,28.82,28.59,28.75,77740.0,22.8539,23.0297,22.8459,22.9737,77740.0
2016-01-14 10:40:00,28.75,28.8,28.7,28.8,132670.0,22.9737,23.0137,22.9338,23.0137,132670.0
2016-01-14 10:50:00,28.8,28.82,28.66,28.66,61738.0,23.0137,23.0297,22.9018,22.9018,61738.0
2016-01-14 11:00:00,28.67,28.7,28.6,28.64,78674.0,22.9098,22.9338,22.8539,22.8858,78674.0
2016-01-14 11:10:00,28.65,28.73,28.63,28.63,56292.0,22.8938,22.9577,22.8778,22.8778,56292.0
2016-01-14 11:20:00,28.61,28.65,28.56,28.63,41312.0,22.8619,22.8938,22.8219,22.8778,41312.0
2016-01-14 11:30:00,28.64,28.67,28.59,28.63,61242.0,22.8858,22.9098,22.8459,22.8778,61242.0
2016-01-14 11:40:00,28.63,28.73,28.63,28.72,55158.0,22.8778,22.9577,22.8778,22.9498,55158.0
2016-01-14 11:50:00,28.73,28.78,28.68,28.77,46612.0,22.9577,22.9977,22.9178,22.9897,46612.0
2016-01-14 12:00:00,28.77,28.82,28.72,28.72,61480.0,22.9897,23.0297,22.9498,22.9498,61480.0
2016-01-14 12:10:00,28.71,28.79,28.68,28.78,66382.0,22.9418,23.0057,22.9178,22.9977,66382.0
2016-01-14 12:20:00,28.78,28.81,28.73,28.8,46844.0,22.9977,23.0217,22.9577,23.0137,46844.0
2016-01-14 12:30:00,28.81,28.9,28.77,28.88,52034.0,23.0217,23.0936,22.9897,23.0776,52034.0
2016-01-14 12:40:00,28.88,28.92,28.84,28.85,34042.0,23.0776,23.1096,23.0456,23.0536,34042.0
2016-01-14 12:50:00,28.85,28.85,28.78,28.79,80682.0,23.0536,23.0536,22.9977,23.0057,80682.0
2016-01-14 13:00:00,28.78,28.88,28.77,28.87,51488.0,22.9977,23.0776,22.9897,23.0696,51488.0
2016-01-14 13:10:00,28.87,28.9,28.84,28.87,39394.0,23.0696,23.0936,23.0456,23.0696,39394.0
2016-01-14 13:20:00,28.88,28.95,28.88,28.91,42392.0,23.0776,23.1335,23.0776,23.1016,42392.0
2016-01-14 13:30:00,28.91,28.92,28.86,28.89,78562.0,23.1016,23.1096,23.0616,23.0856,78562.0
2016-01-14 13:40:00,28.89,28.92,28.82,28.86,181338.0,23.0856,23.1096,23.0297,23.0616,181338.0
2016-01-14 13:50:00,28.85,28.88,28.82,28.86,103950.0,23.0536,23.0776,23.0297,23.0616,103950.0
2016-01-14 14:00:00,28.87,28.88,28.79,28.81,128150.0,23.0696,23.0776,23.0057,23.0217,128150.0
2016-01-14 14:10:00,28.79,28.85,28.77,28.78,98998.0,23.0057,23.0536,22.9897,22.9977,98998.0
2016-01-14 14:20:00,28.78,28.8,28.75,28.79,93132.0,22.9977,23.0137,22.9737,23.0057,93132.0
2016-01-14 14:30:00,28.79,28.83,28.74,28.74,86082.0,23.0057,23.0377,22.9657,22.9657,86082.0
2016-01-14 14:40:00,28.74,28.78,28.73,28.77,96120.0,22.9657,22.9977,22.9577,22.9897,96120.0
2016-01-14 14:50:00,28.76,28.89,28.76,28.88,132954.0,22.9817,23.0856,22.9817,23.0776,132954.0
2016-01-14 15:00:00,28.88,28.88,28.84,28.84,168158.0,23.0776,23.0776,23.0456,23.0456,168158.0
2016-01-14 15:10:00,28.84,28.86,28.82,28.85,96304.0,23.0456,23.0616,23.0297,23.0536,96304.0
2016-01-14 15:20:00,28.85,28.85,28.8,28.81,188024.0,23.0536,23.0536,23.0137,23.0217,188024.0
2016-01-14 15:30:00,28.82,28.82,28.66,28.68,164754.0,23.0297,23.0297,22.9018,22.9178,164754.0
2016-01-14 15:40:00,28.68,28.77,28.65,28.7,200112.0,22.9178,22.9897,22.8938,22.9338,200112.0
2016-01-14 15:50:00,28.7,28.74,28.63,28.65,443104.0,22.9338,22.9657,22.8778,22.8938,443104.0
2016-01-15 09:30:00,28.01,28.23,27.94,28.15,550368.0,22.3824,22.5582,22.3265,22.4943,550368.0
2016-01-15 09:40:00,28.15,28.33,28.1,28.31,131842.0,22.4943,22.6381,22.4543,22.6221,131842.0
2016-01-15 09:50:00,28.3,28.31,28.2,28.25,100208.0,22.6141,22.6221,22.5342,22.5742,100208.0
2016-01-15 10:00:00,28.25,28.32,28.18,28.32,244308.0,22.5742,22.6301,22.5182,22.6301,244308.0
2016-01-15 10:10:00,28.31,28.35,28.26,28.34,99472.0,22.6221,22.6541,22.5822,22.6461,99472.0
2016-01-15 10:20:00,28.33,28.45,28.32,28.39,73624.0,22.6381,22.734,22.6301,22.6861,73624.0
2016-01-15 10:30:00,28.38,28.52,28.38,28.47,87606.0,22.6781,22.7899,22.6781,22.75,87606.0
2016-01-15 10:40:00,28.47,28.49,28.41,28.48,90808.0,22.75,22.766,22.702,22.758,90808.0
2016-01-15 10:50:00,28.48,28.48,28.36,28.38,76434.0,22.758,22.758,22.6621,22.6781,76434.0
2016-01-15 11:00:00,28.36,28.41,28.33,28.36,116576.0,22.6621,22.702,22.6381,22.6621,116576.0
2016-01-15 11:10:00,28.36,28.42,28.32,28.37,102094.0,22.6621,22.71,22.6301,22.6701,102094.0
2016-01-15 11:20:00,28.37,28.46,28.36,28.45,136832.0,22.6701,22.742,22.6621,22.734,136832.0
2016-01-15 11:30:00,28.45,28.49,28.43,28.45,106920.0,22.734,22.766,22.718,22.734,106920.0
2016-01-15 11:40:00,28.44,28.49,28.39,28.46,133066.0,22.726,22.766,22.6861,22.742,133066.0
2016-01-15 11:50:00,28.46,28.47,28.39,28.45,173118.0,22.742,22.75,22.6861,22.734,173118.0
2016-01-15 12:00:00,28.43,28.47,28.38,28.47,131332.0,22.718,22.75,22.6781,22.75,131332.0
2016-01-15 12:10:00,28.46,28.48,28.35,28.35,144064.0,22.742,22.758,22.6541,22.6541,144064.0
2016-01-15 12:20:00,28.35,28.38,28.28,28.31,141878.0,22.6541,22.6781,22.5982,22.6221,141878.0
2016-01-15 12:30:00,28.3,28.3,28.23,28.23,159800.0,22.6141,22.6141,22.5582,22.5582,159800.0
2016-01-15 12:40:00,28.23,28.33,28.21,28.31,70656.0,22.5582,22.6381,22.5422,22.6221,70656.0
2016-01-15 12:50:00,28.31,28.39,28.3,28.36,52408.0,22.6221,22.6861,22.6141,22.6621,52408.0
2016-01-15 13:00:00,28.36,28.39,28.32,28.32,179996.0,22.6621,22.6861,22.6301,22.6301,179996.0
2016-01-15 13:10:00,28.33,28.39,28.32,28.35,113852.0,22.6381,22.6861,22.6301,22.6541,113852.0
2016-01-15 13:20:00,28.35,28.36,28.29,28.3,111240.0,22.6541,22.6621,22.6061,22.6141,111240.0
2016-01-15 13:30:00,28.29,28.32,28.25,28.25,73422.0,22.6061,22.6301,22.5742,22.5742,73422.0
2016-01-15 13:40:00,28.25,28.32,28.24,28.25,144448.0,22.5742,22.6301,22.5662,22.5742,144448.0
2016-01-15 13:50:00,28.25,28.36,28.24,28.33,93190.0,22.5742,22.6621,22.5662,22.6381,93190.0
2016-01-15 14:00:00,28.32,28.33,28.26,28.32,75846.0,22.6301,22.6381,22.5822,22.6301,75846.0
2016-01-15 14:10:00,28.32,28.36,28.32,28.35,64508.0,22.6301,22.6621,22.6301,22.6541,64508.0
2016-01-15 14:20:00,28.35,28.35,28.24,28.24,66408.0,22.6541,22.6541,22.5662,22.5662,66408.0
2016-01-15 14:30:00,28.25,28.25,28.18,28.23,108490.0,22.5742,22.5742,22.5182,22.5582,108490.0
2016-01-15 14:40:00,28.23,28.34,28.23,28.33,88632.0,22.5582,22.6461,22.5582,22.6381,88632.0
2016-01-15 14:50:00,28.34,28.46,28.31,28.46,84658.0,22.6461,22.742,22.6221,22.742,84658.0
2016-01-15 15:00:00,28.45,28.45,28.36,28.38,227630.0,22.734,22.734,22.6621,22.6781,227630.0
2016-01-15 15:10:00,28.37,28.39,28.24,28.25,112440.0,22.6701,22.6861,22.5662,22.5742,112440.0
2016-01-15 15:20:00,28.25,28.36,28.21,28.36,199448.0,22.5742,22.6621,22.5422,22.6621,199448.0
2016-01-15 15:30:00,28.36,28.41,28.31,28.34,198714.0,22.6621,22.702,22.6221,22.6461,198714.0
2016-01-15 15:40:00,28.34,28.38,28.28,28.36,196448.0,22.6461,22.6781,22.5982,22.6621,196448.0
2016-01-15 15:50:00,28.36,28.36,28.26,28.31,426974.0,22.6621,22.6621,22.5822,22.6221,426974.0
2016-01-19 09:30:00,28.54,28.64,28.4,28.5,205048.0,22.8059,22.8858,22.694,22.774,205048.0
2016-01-19 09:40:00,28.49,28.53,28.33,28.38,95412.0,22.766,22.7979,22.6381,22.6781,95412.0
2016-01-19 09:50:00,28.38,28.48,28.3,28.43,56336.0,22.6781,22.758,22.6141,22.718,56336.0
2016-01-19 10:00:00,28.43,28.45,28.32,28.38,114088.0,22.718,22.734,22.6301,22.6781,114088.0
2016-01-19 10:10:00,28.4,28.44,28.37,28.41,79396.0,22.694,22.726,22.6701,22.702,79396.0
2016-01-19 10:20:00,28.4,28.5,28.39,28.5,80420.0,22.694,22.774,22.6861,22.774,80420.0
2016-01-19 10:30:00,28.48,28.5,28.39,28.4,79088.0,22.758,22.774,22.6861,22.694,79088.0
2016-01-19 10:40:00,28.39,28.42,28.35,28.4,59394.0,22.6861,22.71,22.6541,22.694,59394.0
2016-01-19 10:50:00,28.4,28.42,28.27,28.29,72590.0,22.694,22.71,22.5902,22.6061,72590.0
2016-01-19 11:00:00,28.28,28.35,28.28,28.35,133144.0,22.5982,22.6541,22.5982,22.6541,133144.0
2016-01-19 11:10:00,28.35,28.35,28.24,28.27,104060.0,22.6541,22.6541,22.5662,22.5902,104060.0
2016-01-19 11:20:00,28.26,28.41,28.26,28.41,79834.0,22.5822,22.702,22.5822,22.702,79834.0
2016-01-19 11:30:00,28.43,28.47,28.41,28.47,47896.0,22.718,22.75,22.702,22.75,47896.0
2016-01-19 11:40:00,28.48,28.5,28.43,28.45,143316.0,22.758,22.774,22.718,22.734,143316.0
2016-01-19 11:50:00,28.43,28.47,28.34,28.34,127572.0,22.718,22.75,22.6461,22.6461,127572.0
2016-01-19 12:00:00,28.34,28.36,28.23,28.23,70054.0,22.6461,22.6621,22.5582,22.5582,70054.0
2016-01-19 12:10:00,28.23,28.28,28.21,28.24,91078.0,22.5582,22.5982,22.5422,22.5662,91078.0
2016-01-19 12:20:00,28.22,28.32,28.2,28.31,54814.0,22.5502,22.6301,22.5342,22.6221,54814.0
2016-01-19 12:30:00,28.3,28.36,28.29,28.3,51184.0,22.6141,22.6621,22.6061,22.6141,51184.0
2016-01-19 12:40:00,28.3,28.32,28.19,28.2,44328.0,22.6141,22.6301,22.5262,22.5342,44328.0
2016-01-19 12:50:00,28.2,28.25,28.18,28.24,39312.0,22.5342,22.5742,22.5182,22.5662,39312.0
2016-01-19 13:00:00,28.25,28.28,28.22,28.25,47968.0,22.5742,22.5982,22.5502,22.5742,47968.0
2016-01-19 13:10:00,28.25,28.29,28.2,28.28,60954.0,22.5742,22.6061,22.5342,22.5982,60954.0
2016-01-19 13:20:00,28.28,28.3,28.2,28.2,55612.0,22.5982,22.6141,22.5342,22.5342,55612.0
2016-01-19 13:30:00,28.2,28.29,28.2,28.29,40352.0,22.5342,22.6061,22.5342,22.6061,40352.0
2016-01-19 13:40:00,28.29,28.29,28.21,28.28,49406.0,22.6061,22.6061,22.5422,22.5982,49406.0
2016-01-19 13:50:00,28.27,28.28,28.21,28.24,40976.0,22.5902,22.5982,22.5422,22.5662,40976.0
2016-01-19 14:00:00,28.24,28.25,28.14,28.14,60586.0,22.5662,22.5742,22.4863,22.4863,60586.0
2016-01-19 14:10:00,28.15,28.16,28.09,28.11,107024.0,22.4943,22.5023,22.4463,22.4623,107024.0
2016-01-19 14:20:00,28.11,28.15,28.07,28.15,74426.0,22.4623,22.4943,22.4303,22.4943,74426.0
2016-01-19 14:30:00,28.14,28.17,28.12,28.14,77702.0,22.4863,22.5103,22.4703,22.4863,77702.0
2016-01-19 14:40:00,28.14,28.15,28.06,28.07,67072.0,22.4863,22.4943,22.4224,22.4303,67072.0
2016-01-19 14:50:00,28.07,28.13,28.06,28.11,86036.0,22.4303,22.4783,22.4224,22.4623,86036.0
2016-01-19 15:00:00,28.11,28.21,28.09,28.18,91460.0,22.4623,22.5422,22.4463,22.5182,91460.0
2016-01-19 15:10:00,28.18,28.19,28.09,28.12,93628.0,22.5182,22.5262,22.4463,22.4703,93628.0
2016-01-19 15:20:00,28.12,28.25,28.11,28.23,109272.0,22.4703,22.5742,22.4623,22.5582,109272.0
2016-01-19 15:30:00,28.23,28.29,28.22,28.23,192344.0,22.5582,22.6061,22.5502,22.5582,192344.0
2016-01-19 15:40:00,28.23,28.33,28.21,28.32,322368.0,22.5582,22.6381,22.5422,22.6301,322368.0
2016-01-19 15:50:00,28.33,28.34,28.24,28.24,467560.0,22.6381,22.6461,22.5662,22.5662,467560.0
2016-01-20 09:30:00,27.75,27.86,27.66,27.74,196012.0,22.1746,22.2625,22.1027,22.1666,196012.0
2016-01-20 09:40:00,27.74,27.96,27.73,27.89,109058.0,22.1666,22.3424,22.1587,22.2865,109058.0
2016-01-20 09:50:00,27.88,27.92,27.79,27.82,77454.0,22.2785,22.3105,22.2066,22.2306,77454.0
2016-01-20 10:00:00,27.81,27.82,27.73,27.78,85102.0,22.2226,22.2306,22.1587,22.1986,85102.0
2016-01-20 10:10:00,27.78,27.79,27.66,27.7,129512.0,22.1986,22.2066,22.1027,22.1347,129512.0
2016-01-20 10:20:00,27.7,27.73,27.64,27.68,73044.0,22.1347,22.1587,22.0867,22.1187,73044.0
2016-01-20 10:30:00,27.68,27.72,27.59,27.6,79786.0,22.1187,22.1507,22.0468,22.0548,79786.0
2016-01-20 10:40:00,27.61,27.72,27.6,27.69,187958.0,22.0628,22.1507,22.0548,22.1267,187958.0
2016-01-20 10:50:00,27.69,27.71,27.57,27.58,74976.0,22.1267,22.1427,22.0308,22.0388,74976.0
2016-01-20 11:00:00,27.58,27.66,27.58,27.62,104322.0,22.0388,22.1027,22.0388,22.0708,104322.0
2016-01-20 11:10:00,27.61,27.72,27.61,27.68,40634.0,22.0628,22.1507,22.0628,22.1187,40634.0
2016-01-20 11:20:00,27.69,27.7,27.62,27.66,79606.0,22.1267,22.1347,22.0708,22.1027,79606.0
2016-01-20 11:30:00,27.66,27.68,27.62,27.63,84832.0,22.1027,22.1187,22.0708,22.0787,84832.0
2016-01-20 11:40:00,27.63,27.64,27.55,27.55,117988.0,22.0787,22.0867,22.0148,22.0148,117988.0
2016-01-20 11:50:00,27.55,27.57,27.51,27.52,122692.0,22.0148,22.0308,21.9829,21.9908,122692.0
2016-01-20 12:00:00,27.52,27.55,27.41,27.43,96556.0,21.9908,22.0148,21.9029,21.9189,96556.0
2016-01-20 12:10:00,27.42,27.47,27.39,27.42,115732.0,21.9109,21.9509,21.887,21.9109,115732.0
2016-01-20 12:20:00,27.42,27.42,27.29,27.32,81716.0,21.9109,21.9109,21.8071,21.831,81716.0
2016-01-20 12:30:00,27.31,27.39,27.3,27.37,76878.0,21.823,21.887,21.815,21.871,76878.0
2016-01-20 12:40:00,27.36,27.4,27.33,27.37,49666.0,21.863,21.895,21.839,21.871,49666.0
2016-01-20 12:50:00,27.36,27.56,27.35,27.56,85366.0,21.863,22.0228,21.855,22.0228,85366.0
2016-01-20 13:00:00,27.57,27.6,27.52,27.54,49848.0,22.0308,22.0548,21.9908,22.0068,49848.0
2016-01-20 13:10:00,27.55,27.56,27.45,27.45,71650.0,22.0148,22.0228,21.9349,21.9349,71650.0
2016-01-20 13:20:00,27.45,27.6,27.45,27.57,62180.0,21.9349,22.0548,21.9349,22.0308,62180.0
2016-01-20 13:30:00,27.57,27.64,27.57,27.64,75866.0,22.0308,22.0867,22.0308,22.0867,75866.0
2016-01-20 13:40:00,27.65,27.76,27.63,27.74,64508.0,22.0947,22.1826,22.0787,22.1666,64508.0
2016-01-20 13:50:00,27.74,27.78,27.69,27.7,48264.0,22.1666,22.1986,22.1267,22.1347,48264.0
2016-01-20 14:00:00,27.7,27.7,27.63,27.68,85980.0,22.1347,22.1347,22.0787,22.1187,85980.0
2016-01-20 14:10:00,27.7,27.78,27.68,27.75,97754.0,22.1347,22.1986,22.1187,22.1746,97754.0
2016-01-20 14:20:00,27.75,27.8,27.72,27.73,112938.0,22.1746,22.2146,22.1507,22.1587,112938.0
2016-01-20 14:30:00,27.74,27.75,27.65,27.75,92846.0,22.1666,22.1746,22.0947,22.1746,92846.0
2016-01-20 14:40:00,27.75,27.77,27.69,27.72,198704.0,22.1746,22.1906,22.1267,22.1507,198704.0
2016-01-20 14:50:00,27.72,27.83,27.7,27.75,214782.0,22.1507,22.2386,22.1347,22.1746,214782.0
2016-01-20 15:00:00,27.76,27.88,27.72,27.85,133984.0,22.1826,22.2785,22.1507,22.2545,133984.0
2016-01-20 15:10:00,27.85,28.02,27.82,27.97,181248.0,22.2545,22.3904,22.2306,22.3504,181248.0
2016-01-20 15:20:00,27.96,28.09,27.96,28.08,242608.0,22.3424,22.4463,22.3424,22.4383,242608.0
2016-01-20 15:30:00,28.07,28.09,27.97,28.02,230160.0,22.4303,22.4463,22.3504,22.3904,230160.0
2016-01-20 15:40:00,28.02,28.03,27.8,27.86,297520.0,22.3904,22.3984,22.2146,22.2625,297520.0
2016-01-20 15:50:00,27.86,27.88,27.76,27.78,569394.0,22.2625,22.2785,22.1826,22.1986,569394.0
2016-01-21 09:30:00,27.87,28.02,27.87,27.88,175506.0,22.2705,22.3904,22.2705,22.2785,175506.0
2016-01-21 09:40:00,27.9,27.91,27.68,27.72,78256.0,22.2945,22.3025,22.1187,22.1507,78256.0
2016-01-21 09:50:00,27.72,27.85,27.7,27.77,88636.0,22.1507,22.2545,22.1347,22.1906,88636.0
2016-01-21 10:00:00,27.8,27.91,27.78,27.87,112370.0,22.2146,22.3025,22.1986,22.2705,112370.0
2016-01-21 10:10:00,27.88,27.98,27.88,27.93,111964.0,22.2785,22.3584,22.2785,22.3185,111964.0
2016-01-21 10:20:00,27.93,27.96,27.82,27.92,136586.0,22.3185,22.3424,22.2306,22.3105,136586.0
2016-01-21 10:30:00,27.93,27.99,27.86,27.91,110118.0,22.3185,22.3664,22.2625,22.3025,110118.0
2016-01-21 10:40:00,27.93,28.06,27.92,27.97,121822.0,22.3185,22.4224,22.3105,22.3504,121822.0
2016-01-21 10:50:00,27.97,27.98,27.83,27.83,109620.0,22.3504,22.3584,22.2386,22.2386,109620.0
2016-01-21 11:00:00,27.84,27.96,27.75,27.93,106732.0,22.2466,22.3424,22.1746,22.3185,106732.0
2016-01-21 11:10:00,27.93,27.95,27.84,27.84,89502.0,22.3185,22.3345,22.2466,22.2466,89502.0
2016-01-21 11:20:00,27.85,27.87,27.75,27.79,78376.0,22.2545,22.2705,22.1746,22.2066,78376.0
2016-01-21 11:30:00,27.79,27.92,27.79,27.91,87452.0,22.2066,22.3105,22.2066,22.3025,87452.0
2016-01-21 11:40:00,27.92,27.98,27.86,27.98,48908.0,22.3105,22.3584,22.2625,22.3584,48908.0
2016-01-21 11:50:00,27.98,28.11,27.97,28.07,77740.0,22.3584,22.4623,22.3504,22.4303,77740.0
2016-01-21 12:00:00,28.09,28.17,28.08,28.13,58228.0,22.4463,22.5103,22.4383,22.4783,58228.0
2016-01-21 12:10:00,28.14,28.16,28.09,28.11,69136.0,22.4863,22.5023,22.4463,22.4623,69136.0
2016-01-21 12:20:00,28.1,28.16,28.07,28.15,48530.0,22.4543,22.5023,22.4303,22.4943,48530.0
2016-01-21 12:30:00,28.16,28.18,28.1,28.15,55508.0,22.5023,22.5182,22.4543,22.4943,55508.0
2016-01-21 12:40:00,28.15,28.2,28.15,28.16,128410.0,22.4943,22.5342,22.4943,22.5023,128410.0
2016-01-21 12:50:00,28.16,28.17,28.11,28.16,68030.0,22.5023,22.5103,22.4623,22.5023,68030.0
2016-01-21 13:00:00,28.16,28.23,28.16,28.22,117322.0,22.5023,22.5582,22.5023,22.5502,117322.0
2016-01-21 13:10:00,28.23,28.23,28.11,28.11,41262.0,22.5582,22.5582,22.4623,22.4623,41262.0
2016-01-21 13:20:00,28.11,28.11,28.02,28.02,52558.0,22.4623,22.4623,22.3904,22.3904,52558.0
2016-01-21 13:30:00,28.02,28.05,27.95,28.05,47558.0,22.3904,22.4144,22.3345,22.4144,47558.0
2016-01-21 13:40:00,28.05,28.09,28.04,28.07,125654.0,22.4144,22.4463,22.4064,22.4303,125654.0
2016-01-21 13:50:00,28.07,28.07,27.96,28.02,71858.0,22.4303,22.4303,22.3424,22.3904,71858.0
2016-01-21 14:00:00,28.03,28.03,27.96,27.96,76522.0,22.3984,22.3984,22.3424,22.3424,76522.0
2016-01-21 14:10:00,27.95,27.95,27.81,27.81,65508.0,22.3345,22.3345,22.2226,22.2226,65508.0
2016-01-21 14:20:00,27.82,27.86,27.75,27.83,90986.0,22.2306,22.2625,22.1746,22.2386,90986.0
2016-01-21 14:30:00,27.83,27.92,27.82,27.88,73460.0,22.2386,22.3105,22.2306,22.2785,73460.0
2016-01-21 14:40:00,27.9,27.95,27.86,27.87,99980.0,22.2945,22.3345,22.2625,22.2705,99980.0
2016-01-21 14:50:00,27.86,27.99,27.86,27.98,97960.0,22.2625,22.3664,22.2625,22.3584,97960.0
2016-01-21 15:00:00,27.98,27.98,27.84,27.87,140226.0,22.3584,22.3584,22.2466,22.2705,140226.0
2016-01-21 15:10:00,27.86,27.95,27.86,27.93,128682.0,22.2625,22.3345,22.2625,22.3185,128682.0
2016-01-21 15:20:00,27.93,27.97,27.89,27.93,124956.0,22.3185,22.3504,22.2865,22.3185,124956.0
2016-01-21 15:30:00,27.93,28.03,27.93,28.02,141968.0,22.3185,22.3984,22.3185,22.3904,141968.0
2016-01-21 15:40:00,28.0,28.03,27.93,27.96,156498.0,22.3744,22.3984,22.3185,22.3424,156498.0
2016-01-21 15:50:00,27.96,27.98,27.9,27.91,218482.0,22.3424,22.3584,22.2945,22.3025,218482.0
2016-01-22 09:30:00,28.36,28.47,28.28,28.43,195854.0,22.6621,22.75,22.5982,22.718,195854.0
2016-01-22 09:40:00,28.44,28.52,28.42,28.51,88758.0,22.726,22.7899,22.71,22.7819,88758.0
2016-01-22 09:50:00,28.52,28.54,28.47,28.52,78288.0,22.7899,22.8059,22.75,22.7899,78288.0
2016-01-22 10:00:00,28.53,28.56,28.41,28.43,117800.0,22.7979,22.8219,22.702,22.718,117800.0
2016-01-22 10:10:00,28.43,28.5,28.43,28.49,59156.0,22.718,22.774,22.718,22.766,59156.0
2016-01-22 10:20:00,28.49,28.49,28.43,28.43,76598.0,22.766,22.766,22.718,22.718,76598.0
2016-01-22 10:30:00,28.45,28.48,28.4,28.43,64390.0,22.734,22.758,22.694,22.718,64390.0
2016-01-22 10:40:00,28.42,28.45,28.36,28.36,59536.0,22.71,22.734,22.6621,22.6621,59536.0
2016-01-22 10:50:00,28.36,28.4,28.35,28.35,70908.0,22.6621,22.694,22.6541,22.6541,70908.0
2016-01-22 11:00:00,28.35,28.38,28.32,28.33,80710.0,22.6541,22.6781,22.6301,22.6381,80710.0
2016-01-22 11:10:00,28.33,28.39,28.32,28.39,56646.0,22.6381,22.6861,22.6301,22.6861,56646.0
2016-01-22 11:20:00,28.39,28.43,28.36,28.39,54576.0,22.6861,22.718,22.6621,22.6861,54576.0
2016-01-22 11:30:00,28.38,28.39,28.3,28.32,56016.0,22.6781,22.6861,22.6141,22.6301,56016.0
2016-01-22 11:40:00,28.31,28.33,28.28,28.29,98802.0,22.6221,22.6381,22.5982,22.6061,98802.0
2016-01-22 11:50:00,28.3,28.36,28.29,28.29,162792.0,22.6141,22.6621,22.6061,22.6061,162792.0
2016-01-22 12:00:00,28.29,28.36,28.29,28.36,64972.0,22.6061,22.6621,22.6061,22.6621,64972.0
2016-01-22 12:10:00,28.36,28.39,28.33,28.37,44426.0,22.6621,22.6861,22.6381,22.6701,44426.0
2016-01-22 12:20:00,28.37,28.4,28.35,28.38,39794.0,22.6701,22.694,22.6541,22.6781,39794.0
2016-01-22 12:30:00,28.38,28.45,28.36,28.45,65222.0,22.6781,22.734,22.6621,22.734,65222.0
2016-01-22 12:40:00,28.43,28.45,28.4,28.42,50894.0,22.718,22.734,22.694,22.71,50894.0
2016-01-22 12:50:00,28.42,28.5,28.42,28.49,35946.0,22.71,22.774,22.71,22.766,35946.0
2016-01-22 13:00:00,28.49,28.49,28.44,28.44,44178.0,22.766,22.766,22.726,22.726,44178.0
2016-01-22 13:10:00,28.45,28.48,28.43,28.48,39508.0,22.734,22.758,22.718,22.758,39508.0
2016-01-22 13:20:00,28.48,28.51,28.48,28.49,57942.0,22.758,22.7819,22.758,22.766,57942.0
2016-01-22 13:30:00,28.5,28.52,28.49,28.5,40638.0,22.774,22.7899,22.766,22.774,40638.0
2016-01-22 13:40:00,28.5,28.55,28.49,28.55,52014.0,22.774,22.8139,22.766,22.8139,52014.0
2016-01-22 13:50:00,28.56,28.59,28.55,28.59,43784.0,22.8219,22.8459,22.8139,22.8459,43784.0
2016-01-22 14:00:00,28.59,28.63,28.56,28.63,207080.0,22.8459,22.8778,22.8219,22.8778,207080.0
2016-01-22 14:10:00,28.64,28.66,28.62,28.66,92502.0,22.8858,22.9018,22.8698,22.9018,92502.0
2016-01-22 14:20:00,28.65,28.66,28.57,28.57,65290.0,22.8938,22.9018,22.8299,22.8299,65290.0
2016-01-22 14:30:00,28.57,28.59,28.53,28.53,73126.0,22.8299,22.8459,22.7979,22.7979,73126.0
2016-01-22 14:40:00,28.53,28.55,28.5,28.54,56376.0,22.7979,22.8139,22.774,22.8059,56376.0
2016-01-22 14:50:00,28.54,28.6,28.52,28.6,57126.0,22.8059,22.8539,22.7899,22.8539,57126.0
2016-01-22 15:00:00,28.61,28.61,28.52,28.53,144580.0,22.8619,22.8619,22.7899,22.7979,144580.0
2016-01-22 15:10:00,28.52,28.59,28.5,28.55,76120.0,22.7899,22.8459,22.774,22.8139,76120.0
2016-01-22 15:20:00,28.55,28.6,28.55,28.59,70594.0,22.8139,22.8539,22.8139,22.8459,70594.0
2016-01-22 15:30:00,28.59,28.63,28.56,28.62,134306.0,22.8459,22.8778,22.8219,22.8698,134306.0
2016-01-22 15:40:00,28.62,28.66,28.6,28.65,145858.0,22.8698,22.9018,22.8539,22.8938,145858.0
2016-01-22 15:50:00,28.65,28.65,28.59,28.64,295190.0,22.8938,22.8938,22.8459,22.8858,295190.0
2016-01-25 09:30:00,28.62,28.82,28.54,28.66,261716.0,22.8698,23.0297,22.8059,22.9018,261716.0
2016-01-25 09:40:00,28.68,28.72,28.59,28.59,72560.0,22.9178,22.9498,22.8459,22.8459,72560.0
2016-01-25 09:50:00,28.58,28.68,28.57,28.67,82222.0,22.8379,22.9178,22.8299,22.9098,82222.0
2016-01-25 10:00:00,28.68,28.7,28.61,28.61,86342.0,22.9178,22.9338,22.8619,22.8619,86342.0
2016-01-25 10:10:00,28.61,28.61,28.48,28.54,77850.0,22.8619,22.8619,22.758,22.8059,77850.0
2016-01-25 10:20:00,28.55,28.67,28.52,28.63,64318.0,22.8139,22.9098,22.7899,22.8778,64318.0
2016-01-25 10:30:00,28.64,28.66,28.54,28.55,64532.0,22.8858,22.9018,22.8059,22.8139,64532.0
2016-01-25 10:40:00,28.55,28.55,28.49,28.5,75148.0,22.8139,22.8139,22.766,22.774,75148.0
2016-01-25 10:50:00,28.49,28.5,28.43,28.46,111996.0,22.766,22.774,22.718,22.742,111996.0
2016-01-25 11:00:00,28.46,28.46,28.39,28.39,64368.0,22.742,22.742,22.6861,22.6861,64368.0
2016-01-25 11:10:00,28.39,28.47,28.39,28.47,94094.0,22.6861,22.75,22.6861,22.75,94094.0
2016-01-25 11:20:00,28.47,28.53,28.46,28.5,102226.0,22.75,22.7979,22.742,22.774,102226.0
2016-01-25 11:30:00,28.5,28.53,28.48,28.52,72648.0,22.774,22.7979,22.758,22.7899,72648.0
2016-01-25 11:40:00,28.51,28.52,28.43,28.46,73198.0,22.7819,22.7899,22.718,22.742,73198.0
2016-01-25 11:50:00,28.46,28.52,28.44,28.44,55574.0,22.742,22.7899,22.726,22.726,55574.0
2016-01-25 12:00:00,28.44,28.49,28.43,28.47,61000.0,22.726,22.766,22.718,22.75,61000.0
2016-01-25 12:10:00,28.47,28.49,28.41,28.48,68906.0,22.75,22.766,22.702,22.758,68906.0
2016-01-25 12:20:00,28.47,28.5,28.47,28.48,37474.0,22.75,22.774,22.75,22.758,37474.0
2016-01-25 12:30:00,28.48,28.5,28.46,28.5,63734.0,22.758,22.774,22.742,22.774,63734.0
2016-01-25 12:40:00,28.5,28.52,28.49,28.51,59652.0,22.774,22.7899,22.766,22.7819,59652.0
2016-01-25 12:50:00,28.51,28.57,28.5,28.57,73210.0,22.7819,22.8299,22.774,22.8299,73210.0
2016-01-25 13:00:00,28.57,28.66,28.57,28.62,54352.0,22.8299,22.9018,22.8299,22.8698,54352.0
2016-01-25 13:10:00,28.62,28.63,28.58,28.59,68570.0,22.8698,22.8778,22.8379,22.8459,68570.0
2016-01-25 13:20:00,28.59,28.63,28.59,28.61,62662.0,22.8459,22.8778,22.8459,22.8619,62662.0
2016-01-25 13:30:00,28.61,28.63,28.58,28.59,57232.0,22.8619,22.8778,22.8379,22.8459,57232.0
2016-01-25 13:40:00,28.59,28.61,28.54,28.54,67540.0,22.8459,22.8619,22.8059,22.8059,67540.0
2016-01-25 13:50:00,28.54,28.55,28.5,28.51,42622.0,22.8059,22.8139,22.774,22.7819,42622.0
2016-01-25 14:00:00,28.5,28.54,28.48,28.53,39290.0,22.774,22.8059,22.758,22.7979,39290.0
2016-01-25 14:10:00,28.54,28.56,28.52,28.53,76632.0,22.8059,22.8219,22.7899,22.7979,76632.0
2016-01-25 14:20:00,28.54,28.54,28.48,28.52,76810.0,22.8059,22.8059,22.758,22.7899,76810.0
2016-01-25 14:30:00,28.52,28.54,28.49,28.54,137796.0,22.7899,22.8059,22.766,22.8059,137796.0
2016-01-25 14:40:00,28.54,28.54,28.44,28.45,79738.0,22.8059,22.8059,22.726,22.734,79738.0
2016-01-25 14:50:00,28.45,28.47,28.41,28.43,123360.0,22.734,22.75,22.702,22.718,123360.0
2016-01-25 15:00:00,28.42,28.44,28.41,28.41,166092.0,22.71,22.726,22.702,22.702,166092.0
2016-01-25 15:10:00,28.41,28.42,28.35,28.36,130700.0,22.702,22.71,22.6541,22.6621,130700.0
2016-01-25 15:20:00,28.36,28.36,28.3,28.32,195924.0,22.6621,22.6621,22.6141,22.6301,195924.0
2016-01-25 15:30:00,28.32,28.34,28.23,28.26,199142.0,22.6301,22.6461,22.5582,22.5822,199142.0
2016-01-25 15:40:00,28.25,28.28,28.22,28.28,295892.0,22.5742,22.5982,22.5502,22.5982,295892.0
2016-01-25 15:50:00,28.29,28.3,28.24,28.28,940412.0,22.6061,22.6141,22.5662,22.5982,940412.0
2016-01-26 09:30:00,28.52,28.65,28.47,28.59,92376.0,22.7899,22.8938,22.75,22.8459,92376.0
2016-01-26 09:40:00,28.58,28.68,28.54,28.54,42830.0,22.8379,22.9178,22.8059,22.8059,42830.0
2016-01-26 09:50:00,28.54,28.63,28.53,28.58,32396.0,22.8059,22.8778,22.7979,22.8379,32396.0
2016-01-26 10:00:00,28.6,28.74,28.6,28.74,56910.0,22.8539,22.9657,22.8539,22.9657,56910.0
2016-01-26 10:10:00,28.74,28.82,28.72,28.8,49970.0,22.9657,23.0297,22.9498,23.0137,49970.0
2016-01-26 10:20:00,28.81,28.83,28.77,28.77,68110.0,23.0217,23.0377,22.9897,22.9897,68110.0
2016-01-26 10:30:00,28.77,28.88,28.77,28.86,119886.0,22.9897,23.0776,22.9897,23.0616,119886.0
2016-01-26 10:40:00,28.86,28.88,28.8,28.8,141718.0,23.0616,23.0776,23.0137,23.0137,141718.0
2016-01-26 10:50:00,28.8,28.8,28.72,28.73,66166.0,23.0137,23.0137,22.9498,22.9577,66166.0
2016-01-26 11:00:00,28.72,28.78,28.7,28.72,90302.0,22.9498,22.9977,22.9338,22.9498,90302.0
2016-01-26 11:10:00,28.71,28.77,28.7,28.76,51728.0,22.9418,22.9897,22.9338,22.9817,51728.0
2016-01-26 11:20:00,28.76,28.77,28.72,28.74,72968.0,22.9817,22.9897,22.9498,22.9657,72968.0
2016-01-26 11:30:00,28.74,28.75,28.66,28.68,33804.0,22.9657,22.9737,22.9018,22.9178,33804.0
2016-01-26 11:40:00,28.68,28.71,28.67,28.71,41088.0,22.9178,22.9418,22.9098,22.9418,41088.0
2016-01-26 11:50:00,28.71,28.75,28.71,28.73,38760.0,22.9418,22.9737,22.9418,22.9577,38760.0
2016-01-26 12:00:00,28.73,28.78,28.71,28.75,74766.0,22.9577,22.9977,22.9418,22.9737,74766.0
2016-01-26 12:10:00,28.75,28.86,28.74,28.84,44626.0,22.9737,23.0616,22.9657,23.0456,44626.0
2016-01-26 12:20:00,28.84,28.89,28.82,28.89,37824.0,23.0456,23.0856,23.0297,23.0856,37824.0
2016-01-26 12:30:00,28.89,28.91,28.88,28.88,35878.0,23.0856,23.1016,23.0776,23.0776,35878.0
2016-01-26 12:40:00,28.88,28.89,28.82,28.82,36544.0,23.0776,23.0856,23.0297,23.0297,36544.0
2016-01-26 12:50:00,28.83,28.83,28.79,28.79,40810.0,23.0377,23.0377,23.0057,23.0057,40810.0
2016-01-26 13:00:00,28.8,28.83,28.77,28.79,37804.0,23.0137,23.0377,22.9897,23.0057,37804.0
2016-01-26 13:10:00,28.79,28.83,28.79,28.83,33772.0,23.0057,23.0377,23.0057,23.0377,33772.0
2016-01-26 13:20:00,28.83,28.86,28.82,28.82,38044.0,23.0377,23.0616,23.0297,23.0297,38044.0
2016-01-26 13:30:00,28.82,28.83,28.79,28.8,40108.0,23.0297,23.0377,23.0057,23.0137,40108.0
2016-01-26 13:40:00,28.8,28.82,28.76,28.79,52276.0,23.0137,23.0297,22.9817,23.0057,52276.0
2016-01-26 13:50:00,28.79,28.81,28.78,28.78,50740.0,23.0057,23.0217,22.9977,22.9977,50740.0
2016-01-26 14:00:00,28.78,28.78,28.73,28.76,55088.0,22.9977,22.9977,22.9577,22.9817,55088.0
2016-01-26 14:10:00,28.76,28.77,28.74,28.75,44092.0,22.9817,22.9897,22.9657,22.9737,44092.0
2016-01-26 14:20:00,28.75,28.75,28.69,28.69,50740.0,22.9737,22.9737,22.9258,22.9258,50740.0
2016-01-26 14:30:00,28.69,28.72,28.68,28.71,41954.0,22.9258,22.9498,22.9178,22.9418,41954.0
2016-01-26 14:40:00,28.71,28.75,28.71,28.72,49104.0,22.9418,22.9737,22.9418,22.9498,49104.0
2016-01-26 14:50:00,28.72,28.75,28.71,28.72,49604.0,22.9498,22.9737,22.9418,22.9498,49604.0
2016-01-26 15:00:00,28.71,28.73,28.66,28.67,57254.0,22.9418,22.9577,22.9018,22.9098,57254.0
2016-01-26 15:10:00,28.67,28.73,28.65,28.68,69756.0,22.9098,22.9577,22.8938,22.9178,69756.0
2016-01-26 15:20:00,28.68,28.69,28.65,28.66,80404.0,22.9178,22.9258,22.8938,22.9018,80404.0
2016-01-26 15:30:00,28.66,28.73,28.65,28.72,113384.0,22.9018,22.9577,22.8938,22.9498,113384.0
2016-01-26 15:40:00,28.72,28.79,28.72,28.75,114950.0,22.9498,23.0057,22.9498,22.9737,114950.0
2016-01-26 15:50:00,28.75,28.77,28.7,28.76,190864.0,22.9737,22.9897,22.9338,22.9817,190864.0
2016-01-27 09:30:00,28.71,28.82,28.67,28.8,82922.0,22.9418,23.0297,22.9098,23.0137,82922.0
2016-01-27 09:40:00,28.82,28.91,28.79,28.81,62412.0,23.0297,23.1016,23.0057,23.0217,62412.0
2016-01-27 09:50:00,28.8,28.83,28.75,28.81,27046.0,23.0137,23.0377,22.9737,23.0217,27046.0
2016-01-27 10:00:00,28.84,28.85,28.69,28.73,51832.0,23.0456,23.0536,22.9258,22.9577,51832.0
2016-01-27 10:10:00,28.74,28.74,28.61,28.68,36282.0,22.9657,22.9657,22.8619,22.9178,36282.0
2016-01-27 10:20:00,28.69,28.69,28.6,28.6,52714.0,22.9258,22.9258,22.8539,22.8539,52714.0
2016-01-27 10:30:00,28.61,28.73,28.61,28.73,48090.0,22.8619,22.9577,22.8619,22.9577,48090.0
2016-01-27 10:40:00,28.73,28.74,28.68,28.68,30036.0,22.9577,22.9657,22.9178,22.9178,30036.0
2016-01-27 10:50:00,28.69,28.71,28.63,28.66,30046.0,22.9258,22.9418,22.8778,22.9018,30046.0
2016-01-27 11:00:00,28.67,28.73,28.65,28.72,47110.0,22.9098,22.9577,22.8938,22.9498,47110.0
2016-01-27 11:10:00,28.71,28.75,28.68,28.74,104556.0,22.9418,22.9737,22.9178,22.9657,104556.0
2016-01-27 11:20:00,28.74,28.79,28.74,28.79,40128.0,22.9657,23.0057,22.9657,23.0057,40128.0
2016-01-27 11:30:00,28.79,28.93,28.79,28.91,44906.0,23.0057,23.1176,23.0057,23.1016,44906.0
2016-01-27 11:40:00,28.91,28.98,28.89,28.96,58836.0,23.1016,23.1575,23.0856,23.1415,58836.0
2016-01-27 11:50:00,28.97,29.0,28.95,29.0,92546.0,23.1495,23.1735,23.1335,23.1735,92546.0
2016-01-27 12:00:00,28.99,29.05,28.99,29.02,53870.0,23.1655,23.2134,23.1655,23.1895,53870.0
2016-01-27 12:10:00,29.02,29.1,29.02,29.09,54400.0,23.1895,23.2534,23.1895,23.2454,54400.0
2016-01-27 12:20:00,29.09,29.09,29.02,29.03,55766.0,23.2454,23.2454,23.1895,23.1975,55766.0
2016-01-27 12:30:00,29.03,29.05,28.98,29.04,72888.0,23.1975,23.2134,23.1575,23.2055,72888.0
2016-01-27 12:40:00,29.04,29.09,29.0,29.09,64994.0,23.2055,23.2454,23.1735,23.2454,64994.0
2016-01-27 12:50:00,29.08,29.09,29.02,29.04,139990.0,23.2374,23.2454,23.1895,23.2055,139990.0
2016-01-27 13:00:00,29.03,29.08,29.01,29.08,79690.0,23.1975,23.2374,23.1815,23.2374,79690.0
2016-01-27 13:10:00,29.09,29.14,29.07,29.1,74590.0,23.2454,23.2854,23.2294,23.2534,74590.0
2016-01-27 13:20:00,29.1,29.1,29.02,29.02,54402.0,23.2534,23.2534,23.1895,23.1895,54402.0
2016-01-27 13:30:00,29.02,29.06,29.0,29.02,62048.0,23.1895,23.2214,23.1735,23.1895,62048.0
2016-01-27 13:40:00,29.02,29.04,28.97,28.98,79802.0,23.1895,23.2055,23.1495,23.1575,79802.0
2016-01-27 13:50:00,28.97,29.05,28.97,29.05,39878.0,23.1495,23.2134,23.1495,23.2134,39878.0
2016-01-27 14:00:00,29.04,29.09,28.79,28.8,245878.0,23.2055,23.2454,23.0057,23.0137,245878.0
2016-01-27 14:10:00,28.78,28.81,28.71,28.81,168342.0,22.9977,23.0217,22.9418,23.0217,168342.0
2016-01-27 14:20:00,28.8,28.89,28.79,28.84,127306.0,23.0137,23.0856,23.0057,23.0456,127306.0
2016-01-27 14:30:00,28.83,28.84,28.68,28.68,67864.0,23.0377,23.0456,22.9178,22.9178,67864.0
2016-01-27 14:40:00,28.68,28.77,28.65,28.75,141414.0,22.9178,22.9897,22.8938,22.9737,141414.0
2016-01-27 14:50:00,28.75,28.79,28.64,28.66,89068.0,22.9737,23.0057,22.8858,22.9018,89068.0
2016-01-27 15:00:00,28.66,28.67,28.53,28.58,69700.0,22.9018,22.9098,22.7979,22.8379,69700.0
2016-01-27 15:10:00,28.58,28.58,28.47,28.48,170968.0,22.8379,22.8379,22.75,22.758,170968.0
2016-01-27 15:20:00,28.49,28.59,28.46,28.55,107040.0,22.766,22.8459,22.742,22.8139,107040.0
2016-01-27 15:30:00,28.55,28.68,28.55,28.6,336612.0,22.8139,22.9178,22.8139,22.8539,336612.0
2016-01-27 15:40:00,28.6,28.65,28.56,28.61,170114.0,22.8539,22.8938,22.8219,22.8619,170114.0
2016-01-27 15:50:00,28.61,28.75,28.6,28.73,684152.0,22.8619,22.9737,22.8539,22.9577,684152.0
2016-01-28 09:30:00,28.95,28.96,28.8,28.86,128172.0,23.1335,23.1415,23.0137,23.0616,128172.0
2016-01-28 09:40:00,28.85,28.92,28.8,28.86,43202.0,23.0536,23.1096,23.0137,23.0616,43202.0
2016-01-28 09:50:00,28.86,29.03,28.86,28.99,90484.0,23.0616,23.1975,23.0616,23.1655,90484.0
2016-01-28 10:00:00,29.0,29.0,28.89,28.91,70126.0,23.1735,23.1735,23.0856,23.1016,70126.0
2016-01-28 10:10:00,28.9,28.97,28.88,28.9,98518.0,23.0936,23.1495,23.0776,23.0936,98518.0
2016-01-28 10:20:00,28.88,28.92,28.8,28.8,101184.0,23.0776,23.1096,23.0137,23.0137,101184.0
2016-01-28 10:30:00,28.8,28.83,28.71,28.79,83072.0,23.0137,23.0377,22.9418,23.0057,83072.0
2016-01-28 10:40:00,28.79,28.84,28.77,28.84,74766.0,23.0057,23.0456,22.9897,23.0456,74766.0
2016-01-28 10:50:00,28.83,28.87,28.81,28.84,116934.0,23.0377,23.0696,23.0217,23.0456,116934.0
2016-01-28 11:00:00,28.84,28.93,28.84,28.91,59218.0,23.0456,23.1176,23.0456,23.1016,59218.0
2016-01-28 11:10:00,28.92,28.92,28.86,28.88,38052.0,23.1096,23.1096,23.0616,23.0776,38052.0
2016-01-28 11:20:00,28.88,28.95,28.87,28.88,52154.0,23.0776,23.1335,23.0696,23.0776,52154.0
2016-01-28 11:30:00,28.88,28.89,28.81,28.83,79008.0,23.0776,23.0856,23.0217,23.0377,79008.0
2016-01-28 11:40:00,28.83,28.84,28.72,28.75,64658.0,23.0377,23.0456,22.9498,22.9737,64658.0
2016-01-28 11:50:00,28.75,28.78,28.73,28.74,50058.0,22.9737,22.9977,22.9577,22.9657,50058.0
2016-01-28 12:00:00,28.74,28.86,28.74,28.84,40180.0,22.9657,23.0616,22.9657,23.0456,40180.0
2016-01-28 12:10:00,28.86,28.92,28.84,28.9,58876.0,23.0616,23.1096,23.0456,23.0936,58876.0
2016-01-28 12:20:00,28.92,29.0,28.92,29.0,38280.0,23.1096,23.1735,23.1096,23.1735,38280.0
2016-01-28 12:30:00,29.0,29.08,29.0,29.03,61446.0,23.1735,23.2374,23.1735,23.1975,61446.0
2016-01-28 12:40:00,29.03,29.1,29.03,29.07,30030.0,23.1975,23.2534,23.1975,23.2294,30030.0
2016-01-28 12:50:00,29.07,29.08,29.0,29.03,27740.0,23.2294,23.2374,23.1735,23.1975,27740.0
2016-01-28 13:00:00,29.03,29.04,28.99,29.03,56566.0,23.1975,23.2055,23.1655,23.1975,56566.0
2016-01-28 13:10:00,29.03,29.09,28.96,28.97,40974.0,23.1975,23.2454,23.1415,23.1495,40974.0
2016-01-28 13:20:00,28.97,29.03,28.92,29.03,54410.0,23.1495,23.1975,23.1096,23.1975,54410.0
2016-01-28 13:30:00,29.02,29.08,29.02,29.05,43958.0,23.1895,23.2374,23.1895,23.2134,43958.0
2016-01-28 13:40:00,29.06,29.09,29.01,29.04,43242.0,23.2214,23.2454,23.1815,23.2055,43242.0
2016-01-28 13:50:00,29.04,29.07,28.98,28.98,83248.0,23.2055,23.2294,23.1575,23.1575,83248.0
2016-01-28 14:00:00,28.98,29.12,28.98,29.11,81158.0,23.1575,23.2694,23.1575,23.2614,81158.0
2016-01-28 14:10:00,29.11,29.14,29.08,29.09,70794.0,23.2614,23.2854,23.2374,23.2454,70794.0
2016-01-28 14:20:00,29.09,29.18,29.09,29.18,98942.0,23.2454,23.3173,23.2454,23.3173,98942.0
2016-01-28 14:30:00,29.18,29.22,29.16,29.17,91060.0,23.3173,23.3493,23.3013,23.3093,91060.0
2016-01-28 14:40:00,29.17,29.18,29.11,29.13,74184.0,23.3093,23.3173,23.2614,23.2774,74184.0
2016-01-28 14:50:00,29.13,29.17,29.11,29.17,113670.0,23.2774,23.3093,23.2614,23.3093,113670.0
2016-01-28 15:00:00,29.16,29.21,29.15,29.2,178536.0,23.3013,23.3413,23.2934,23.3333,178536.0
2016-01-28 15:10:00,29.21,29.25,29.2,29.21,65306.0,23.3413,23.3733,23.3333,23.3413,65306.0
2016-01-28 15:20:00,29.21,29.22,29.14,29.15,78970.0,23.3413,23.3493,23.2854,23.2934,78970.0
2016-01-28 15:30:00,29.15,29.22,29.13,29.19,162740.0,23.2934,23.3493,23.2774,23.3253,162740.0
2016-01-28 15:40:00,29.19,29.22,29.13,29.17,249004.0,23.3253,23.3493,23.2774,23.3093,249004.0
2016-01-28 15:50:00,29.17,29.19,29.15,29.15,347058.0,23.3093,23.3253,23.2934,23.2934,347058.0
2016-01-29 09:30:00,28.99,29.05,28.42,28.46,951512.0,23.1655,23.2134,22.71,22.742,951512.0
2016-01-29 09:40:00,28.47,28.53,28.28,28.36,468302.0,22.75,22.7979,22.5982,22.6621,468302.0
2016-01-29 09:50:00,28.35,28.51,28.34,28.5,390588.0,22.6541,22.7819,22.6461,22.774,390588.0
2016-01-29 10:00:00,28.52,28.54,28.43,28.47,360294.0,22.7899,22.8059,22.718,22.75,360294.0
2016-01-29 10:10:00,28.47,28.53,28.46,28.5,111380.0,22.75,22.7979,22.742,22.774,111380.0
2016-01-29 10:20:00,28.5,28.53,28.37,28.37,154892.0,22.774,22.7979,22.6701,22.6701,154892.0
2016-01-29 10:30:00,28.37,28.45,28.32,28.43,91664.0,22.6701,22.734,22.6301,22.718,91664.0
2016-01-29 10:40:00,28.44,28.51,28.43,28.5,77114.0,22.726,22.7819,22.718,22.774,77114.0
2016-01-29 10:50:00,28.48,28.55,28.46,28.52,133932.0,22.758,22.8139,22.742,22.7899,133932.0
2016-01-29 11:00:00,28.51,28.61,28.51,28.59,69702.0,22.7819,22.8619,22.7819,22.8459,69702.0
2016-01-29 11:10:00,28.6,28.68,28.59,28.61,262920.0,22.8539,22.9178,22.8459,22.8619,262920.0
2016-01-29 11:20:00,28.61,28.61,28.54,28.6,138648.0,22.8619,22.8619,22.8059,22.8539,138648.0
2016-01-29 11:30:00,28.6,28.63,28.52,28.53,93666.0,22.8539,22.8778,22.7899,22.7979,93666.0
2016-01-29 11:40:00,28.54,28.56,28.5,28.53,114950.0,22.8059,22.8219,22.774,22.7979,114950.0
2016-01-29 11:50:00,28.54,28.64,28.52,28.63,120208.0,22.8059,22.8858,22.7899,22.8778,120208.0
2016-01-29 12:00:00,28.63,28.63,28.54,28.57,76310.0,22.8778,22.8778,22.8059,22.8299,76310.0
2016-01-29 12:10:00,28.58,28.7,28.57,28.69,64256.0,22.8379,22.9338,22.8299,22.9258,64256.0
2016-01-29 12:20:00,28.69,28.71,28.67,28.71,70086.0,22.9258,22.9418,22.9098,22.9418,70086.0
2016-01-29 12:30:00,28.71,28.82,28.71,28.81,120792.0,22.9418,23.0297,22.9418,23.0217,120792.0
2016-01-29 12:40:00,28.81,28.86,28.81,28.82,36902.0,23.0217,23.0616,23.0217,23.0297,36902.0
2016-01-29 12:50:00,28.82,28.85,28.81,28.81,69404.0,23.0297,23.0536,23.0217,23.0217,69404.0
2016-01-29 13:00:00,28.81,28.82,28.73,28.73,101998.0,23.0217,23.0297,22.9577,22.9577,101998.0
2016-01-29 13:10:00,28.74,28.75,28.7,28.75,133846.0,22.9657,22.9737,22.9338,22.9737,133846.0
2016-01-29 13:20:00,28.75,28.75,28.72,28.72,87870.0,22.9737,22.9737,22.9498,22.9498,87870.0
2016-01-29 13:30:00,28.73,28.78,28.73,28.76,59570.0,22.9577,22.9977,22.9577,22.9817,59570.0
2016-01-29 13:40:00,28.76,28.79,28.74,28.75,78308.0,22.9817,23.0057,22.9657,22.9737,78308.0
2016-01-29 13:50:00,28.75,28.75,28.7,28.72,80934.0,22.9737,22.9737,22.9338,22.9498,80934.0
2016-01-29 14:00:00,28.72,28.74,28.7,28.73,88836.0,22.9498,22.9657,22.9338,22.9577,88836.0
2016-01-29 14:10:00,28.73,28.85,28.72,28.83,158660.0,22.9577,23.0536,22.9498,23.0377,158660.0
2016-01-29 14:20:00,28.83,28.91,28.83,28.9,100122.0,23.0377,23.1016,23.0377,23.0936,100122.0
2016-01-29 14:30:00,28.9,28.97,28.86,28.97,226992.0,23.0936,23.1495,23.0616,23.1495,226992.0
2016-01-29 14:40:00,28.96,28.99,28.92,28.93,125196.0,23.1415,23.1655,23.1096,23.1176,125196.0
2016-01-29 14:50:00,28.94,28.95,28.84,28.88,89580.0,23.1256,23.1335,23.0456,23.0776,89580.0
2016-01-29 15:00:00,28.88,28.89,28.85,28.87,191266.0,23.0776,23.0856,23.0536,23.0696,191266.0
2016-01-29 15:10:00,28.87,28.88,28.82,28.86,119282.0,23.0696,23.0776,23.0297,23.0616,119282.0
2016-01-29 15:20:00,28.85,28.9,28.83,28.86,198154.0,23.0536,23.0936,23.0377,23.0616,198154.0
2016-01-29 15:30:00,28.87,28.89,28.84,28.85,245992.0,23.0696,23.0856,23.0456,23.0536,245992.0
2016-01-29 15:40:00,28.86,28.93,28.85,28.93,494780.0,23.0616,23.1176,23.0536,23.1176,494780.0
2016-01-29 15:50:00,28.93,29.0,28.9,28.97,899598.0,23.1176,23.1735,23.0936,23.1495,899598.0
2016-02-01 09:30:00,28.68,28.78,28.49,28.5,410194.0,22.9178,22.9977,22.766,22.774,410194.0
2016-02-01 09:40:00,28.5,28.58,28.47,28.49,123070.0,22.774,22.8379,22.75,22.766,123070.0
2016-02-01 09:50:00,28.48,28.6,28.47,28.58,137140.0,22.758,22.8539,22.75,22.8379,137140.0
2016-02-01 10:00:00,28.59,28.59,28.4,28.41,243550.0,22.8459,22.8459,22.694,22.702,243550.0
2016-02-01 10:10:00,28.42,28.43,28.36,28.4,479308.0,22.71,22.718,22.6621,22.694,479308.0
2016-02-01 10:20:00,28.4,28.44,28.33,28.35,552442.0,22.694,22.726,22.6381,22.6541,552442.0
2016-02-01 10:30:00,28.34,28.43,28.34,28.38,201742.0,22.6461,22.718,22.6461,22.6781,201742.0
2016-02-01 10:40:00,28.39,28.46,28.38,28.39,351170.0,22.6861,22.742,22.6781,22.6861,351170.0
2016-02-01 10:50:00,28.38,28.41,28.33,28.38,352812.0,22.6781,22.702,22.6381,22.6781,352812.0
2016-02-01 11:00:00,28.38,28.38,28.33,28.34,267944.0,22.6781,22.6781,22.6381,22.6461,267944.0
2016-02-01 11:10:00,28.34,28.36,28.31,28.36,266370.0,22.6461,22.6621,22.6221,22.6621,266370.0
2016-02-01 11:20:00,28.36,28.39,28.29,28.29,218150.0,22.6621,22.6861,22.6061,22.6061,218150.0
2016-02-01 11:30:00,28.29,28.35,28.27,28.29,337766.0,22.6061,22.6541,22.5902,22.6061,337766.0
2016-02-01 11:40:00,28.29,28.29,28.25,28.27,226180.0,22.6061,22.6061,22.5742,22.5902,226180.0
2016-02-01 11:50:00,28.27,28.32,28.26,28.3,178020.0,22.5902,22.6301,22.5822,22.6141,178020.0
2016-02-01 12:00:00,28.3,28.36,28.3,28.33,121990.0,22.6141,22.6621,22.6141,22.6381,121990.0
2016-02-01 12:10:00,28.33,28.4,28.32,28.4,500592.0,22.6381,22.694,22.6301,22.694,500592.0
2016-02-01 12:20:00,28.4,28.41,28.31,28.32,107528.0,22.694,22.702,22.6221,22.6301,107528.0
2016-02-01 12:30:00,28.33,28.37,28.32,28.36,82776.0,22.6381,22.6701,22.6301,22.6621,82776.0
2016-02-01 12:40:00,28.36,28.36,28.32,28.35,81390.0,22.6621,22.6621,22.6301,22.6541,81390.0
2016-02-01 12:50:00,28.35,28.35,28.25,28.27,162168.0,22.6541,22.6541,22.5742,22.5902,162168.0
2016-02-01 13:00:00,28.27,28.32,28.24,28.27,115010.0,22.5902,22.6301,22.5662,22.5902,115010.0
2016-02-01 13:10:00,28.26,28.32,28.18,28.27,173696.0,22.5822,22.6301,22.5182,22.5902,173696.0
2016-02-01 13:20:00,28.27,28.36,28.27,28.35,154426.0,22.5902,22.6621,22.5902,22.6541,154426.0
2016-02-01 13:30:00,28.35,28.38,28.32,28.33,85728.0,22.6541,22.6781,22.6301,22.6381,85728.0
2016-02-01 13:40:00,28.33,28.34,28.29,28.34,89708.0,22.6381,22.6461,22.6061,22.6461,89708.0
2016-02-01 13:50:00,28.34,28.34,28.25,28.29,105760.0,22.6461,22.6461,22.5742,22.6061,105760.0
2016-02-01 14:00:00,28.29,28.3,28.22,28.23,129074.0,22.6061,22.6141,22.5502,22.5582,129074.0
2016-02-01 14:10:00,28.23,28.25,28.18,28.22,214810.0,22.5582,22.5742,22.5182,22.5502,214810.0
2016-02-01 14:20:00,28.22,28.28,28.21,28.28,111002.0,22.5502,22.5982,22.5422,22.5982,111002.0
2016-02-01 14:30:00,28.27,28.28,28.19,28.21,382918.0,22.5902,22.5982,22.5262,22.5422,382918.0
2016-02-01 14:40:00,28.22,28.29,28.21,28.26,187952.0,22.5502,22.6061,22.5422,22.5822,187952.0
2016-02-01 14:50:00,28.26,28.27,28.21,28.24,134896.0,22.5822,22.5902,22.5422,22.5662,134896.0
2016-02-01 15:00:00,28.23,28.25,28.17,28.19,239618.0,22.5582,22.5742,22.5103,22.5262,239618.0
2016-02-01 15:10:00,28.19,28.24,28.16,28.22,391944.0,22.5262,22.5662,22.5023,22.5502,391944.0
2016-02-01 15:20:00,28.23,28.33,28.22,28.32,274916.0,22.5582,22.6381,22.5502,22.6301,274916.0
2016-02-01 15:30:00,28.32,28.33,28.28,28.29,431778.0,22.6301,22.6381,22.5982,22.6061,431778.0
2016-02-01 15:40:00,28.29,28.35,28.28,28.28,457118.0,22.6061,22.6541,22.5982,22.5982,457118.0
2016-02-01 15:50:00,28.28,28.28,28.23,28.24,705220.0,22.5982,22.5982,22.5582,22.5662,705220.0
2016-02-02 09:30:00,28.36,28.73,27.87,28.56,552754.0,22.6621,22.9577,22.2705,22.8219,552754.0
2016-02-02 09:40:00,28.54,28.92,28.48,28.8,527622.0,22.8059,23.1096,22.758,23.0137,527622.0
2016-02-02 09:50:00,28.8,29.19,28.8,29.17,539396.0,23.0137,23.3253,23.0137,23.3093,539396.0
2016-02-02 10:00:00,29.17,29.31,29.11,29.22,553654.0,23.3093,23.4212,23.2614,23.3493,553654.0
2016-02-02 10:10:00,29.21,29.21,28.95,28.97,413246.0,23.3413,23.3413,23.1335,23.1495,413246.0
2016-02-02 10:20:00,28.97,28.98,28.8,28.82,378256.0,23.1495,23.1575,23.0137,23.0297,378256.0
2016-02-02 10:30:00,28.82,28.82,28.61,28.68,406164.0,23.0297,23.0297,22.8619,22.9178,406164.0
2016-02-02 10:40:00,28.68,28.83,28.65,28.83,198394.0,22.9178,23.0377,22.8938,23.0377,198394.0
2016-02-02 10:50:00,28.83,28.99,28.82,28.92,187580.0,23.0377,23.1655,23.0297,23.1096,187580.0
2016-02-02 11:00:00,28.92,28.98,28.84,28.85,165564.0,23.1096,23.1575,23.0456,23.0536,165564.0
2016-02-02 11:10:00,28.85,28.9,28.77,28.77,153632.0,23.0536,23.0936,22.9897,22.9897,153632.0
2016-02-02 11:20:00,28.78,28.8,28.7,28.79,115964.0,22.9977,23.0137,22.9338,23.0057,115964.0
2016-02-02 11:30:00,28.79,28.95,28.79,28.92,124806.0,23.0057,23.1335,23.0057,23.1096,124806.0
2016-02-02 11:40:00,28.92,28.97,28.88,28.92,142534.0,23.1096,23.1495,23.0776,23.1096,142534.0
2016-02-02 11:50:00,28.92,28.92,28.8,28.82,103184.0,23.1096,23.1096,23.0137,23.0297,103184.0
2016-02-02 12:00:00,28.84,28.89,28.81,28.81,184740.0,23.0456,23.0856,23.0217,23.0217,184740.0
2016-02-02 12:10:00,28.81,28.87,28.75,28.85,137398.0,23.0217,23.0696,22.9737,23.0536,137398.0
2016-02-02 12:20:00,28.86,28.93,28.82,28.9,109956.0,23.0616,23.1176,23.0297,23.0936,109956.0
2016-02-02 12:30:00,28.9,28.91,28.82,28.91,110866.0,23.0936,23.1016,23.0297,23.1016,110866.0
2016-02-02 12:40:00,28.91,28.93,28.82,28.84,96584.0,23.1016,23.1176,23.0297,23.0456,96584.0
2016-02-02 12:50:00,28.84,28.84,28.74,28.77,106136.0,23.0456,23.0456,22.9657,22.9897,106136.0
2016-02-02 13:00:00,28.77,28.78,28.64,28.68,103160.0,22.9897,22.9977,22.8858,22.9178,103160.0
2016-02-02 13:10:00,28.68,28.77,28.67,28.76,111882.0,22.9178,22.9897,22.9098,22.9817,111882.0
2016-02-02 13:20:00,28.75,28.85,28.72,28.84,85246.0,22.9737,23.0536,22.9498,23.0456,85246.0
2016-02-02 13:30:00,28.84,28.84,28.75,28.76,114906.0,23.0456,23.0456,22.9737,22.9817,114906.0
2016-02-02 13:40:00,28.77,28.81,28.77,28.79,69886.0,22.9897,23.0217,22.9897,23.0057,69886.0
2016-02-02 13:50:00,28.79,28.79,28.72,28.75,66242.0,23.0057,23.0057,22.9498,22.9737,66242.0
2016-02-02 14:00:00,28.75,28.79,28.71,28.73,112892.0,22.9737,23.0057,22.9418,22.9577,112892.0
2016-02-02 14:10:00,28.73,28.79,28.72,28.76,86600.0,22.9577,23.0057,22.9498,22.9817,86600.0
2016-02-02 14:20:00,28.75,28.77,28.7,28.72,66930.0,22.9737,22.9897,22.9338,22.9498,66930.0
2016-02-02 14:30:00,28.71,28.8,28.71,28.78,95708.0,22.9418,23.0137,22.9418,22.9977,95708.0
2016-02-02 14:40:00,28.78,28.8,28.74,28.8,88784.0,22.9977,23.0137,22.9657,23.0137,88784.0
2016-02-02 14:50:00,28.79,28.82,28.71,28.72,114216.0,23.0057,23.0297,22.9418,22.9498,114216.0
2016-02-02 15:00:00,28.71,28.72,28.51,28.52,216424.0,22.9418,22.9498,22.7819,22.7899,216424.0
2016-02-02 15:10:00,28.51,28.55,28.46,28.5,197654.0,22.7819,22.8139,22.742,22.774,197654.0
2016-02-02 15:20:00,28.5,28.53,28.45,28.48,224084.0,22.774,22.7979,22.734,22.758,224084.0
2016-02-02 15:30:00,28.48,28.6,28.48,28.59,339432.0,22.758,22.8539,22.758,22.8459,339432.0
2016-02-02 15:40:00,28.59,28.69,28.59,28.66,427108.0,22.8459,22.9258,22.8459,22.9018,427108.0
2016-02-02 15:50:00,28.66,28.68,28.61,28.63,649342.0,22.9018,22.9178,22.8619,22.8778,649342.0
2016-02-03 09:30:00,29.2,29.42,28.53,28.57,228564.0,23.3333,23.5091,22.7979,22.8299,228564.0
2016-02-03 09:40:00,28.57,28.58,28.36,28.45,98080.0,22.8299,22.8379,22.6621,22.734,98080.0
2016-02-03 09:50:00,28.44,28.48,28.31,28.36,145724.0,22.726,22.758,22.6221,22.6621,145724.0
2016-02-03 10:00:00,28.35,28.35,28.23,28.25,161640.0,22.6541,22.6541,22.5582,22.5742,161640.0
2016-02-03 10:10:00,28.26,28.27,28.1,28.23,159060.0,22.5822,22.5902,22.4543,22.5582,159060.0
2016-02-03 10:20:00,28.22,28.25,28.07,28.11,109050.0,22.5502,22.5742,22.4303,22.4623,109050.0
2016-02-03 10:30:00,28.1,28.14,28.04,28.13,108780.0,22.4543,22.4863,22.4064,22.4783,108780.0
2016-02-03 10:40:00,28.13,28.2,28.1,28.1,91096.0,22.4783,22.5342,22.4543,22.4543,91096.0
2016-02-03 10:50:00,28.11,28.28,28.11,28.22,88044.0,22.4623,22.5982,22.4623,22.5502,88044.0
2016-02-03 11:00:00,28.23,28.23,28.11,28.18,65412.0,22.5582,22.5582,22.4623,22.5182,65412.0
2016-02-03 11:10:00,28.18,28.25,28.12,28.25,62172.0,22.5182,22.5742,22.4703,22.5742,62172.0
2016-02-03 11:20:00,28.24,28.29,28.2,28.28,61562.0,22.5662,22.6061,22.5342,22.5982,61562.0
2016-02-03 11:30:00,28.27,28.29,28.15,28.27,114984.0,22.5902,22.6061,22.4943,22.5902,114984.0
2016-02-03 11:40:00,28.27,28.39,28.27,28.32,93982.0,22.5902,22.6861,22.5902,22.6301,93982.0
2016-02-03 11:50:00,28.33,28.35,28.25,28.35,101280.0,22.6381,22.6541,22.5742,22.6541,101280.0
2016-02-03 12:00:00,28.36,28.41,28.32,28.34,55722.0,22.6621,22.702,22.6301,22.6461,55722.0
2016-02-03 12:10:00,28.35,28.36,28.27,28.34,77918.0,22.6541,22.6621,22.5902,22.6461,77918.0
2016-02-03 12:20:00,28.33,28.43,28.32,28.37,41244.0,22.6381,22.718,22.6301,22.6701,41244.0
2016-02-03 12:30:00,28.36,28.36,28.27,28.34,68120.0,22.6621,22.6621,22.5902,22.6461,68120.0
2016-02-03 12:40:00,28.33,28.34,28.25,28.32,49880.0,22.6381,22.6461,22.5742,22.6301,49880.0
2016-02-03 12:50:00,28.33,28.33,28.25,28.31,54678.0,22.6381,22.6381,22.5742,22.6221,54678.0
2016-02-03 13:00:00,28.31,28.35,28.3,28.31,70504.0,22.6221,22.6541,22.6141,22.6221,70504.0
2016-02-03 13:10:00,28.31,28.32,28.28,28.29,52284.0,22.6221,22.6301,22.5982,22.6061,52284.0
2016-02-03 13:20:00,28.29,28.32,28.27,28.31,64076.0,22.6061,22.6301,22.5902,22.6221,64076.0
2016-02-03 13:30:00,28.31,28.32,28.23,28.23,118092.0,22.6221,22.6301,22.5582,22.5582,118092.0
2016-02-03 13:40:00,28.22,28.27,28.22,28.27,47430.0,22.5502,22.5902,22.5502,22.5902,47430.0
2016-02-03 13:50:00,28.27,28.29,28.23,28.24,83250.0,22.5902,22.6061,22.5582,22.5662,83250.0
2016-02-03 14:00:00,28.25,28.33,28.25,28.3,99458.0,22.5742,22.6381,22.5742,22.6141,99458.0
2016-02-03 14:10:00,28.3,28.38,28.3,28.34,63432.0,22.6141,22.6781,22.6141,22.6461,63432.0
2016-02-03 14:20:00,28.34,28.7,28.34,28.66,167660.0,22.6461,22.9338,22.6461,22.9018,167660.0
2016-02-03 14:30:00,28.65,28.68,28.61,28.64,99566.0,22.8938,22.9178,22.8619,22.8858,99566.0
2016-02-03 14:40:00,28.65,28.75,28.62,28.7,100214.0,22.8938,22.9737,22.8698,22.9338,100214.0
2016-02-03 14:50:00,28.69,28.7,28.61,28.68,69336.0,22.9258,22.9338,22.8619,22.9178,69336.0
2016-02-03 15:00:00,28.7,28.71,28.63,28.68,115738.0,22.9338,22.9418,22.8778,22.9178,115738.0
2016-02-03 15:10:00,28.68,28.74,28.65,28.68,116388.0,22.9178,22.9657,22.8938,22.9178,116388.0
2016-02-03 15:20:00,28.68,28.7,28.6,28.6,90042.0,22.9178,22.9338,22.8539,22.8539,90042.0
2016-02-03 15:30:00,28.59,28.64,28.54,28.56,122700.0,22.8459,22.8858,22.8059,22.8219,122700.0
2016-02-03 15:40:00,28.56,28.66,28.54,28.63,188256.0,22.8219,22.9018,22.8059,22.8778,188256.0
2016-02-03 15:50:00,28.63,28.66,28.6,28.66,342182.0,22.8778,22.9018,22.8539,22.9018,342182.0
2016-02-04 09:30:00,28.57,28.77,28.53,28.65,167086.0,22.8299,22.9897,22.7979,22.8938,167086.0
2016-02-04 09:40:00,28.66,28.71,28.57,28.67,94806.0,22.9018,22.9418,22.8299,22.9098,94806.0
2016-02-04 09:50:00,28.66,28.68,28.54,28.59,71990.0,22.9018,22.9178,22.8059,22.8459,71990.0
2016-02-04 10:00:00,28.6,28.66,28.48,28.63,94796.0,22.8539,22.9018,22.758,22.8778,94796.0
2016-02-04 10:10:00,28.63,28.95,28.6,28.91,125246.0,22.8778,23.1335,22.8539,23.1016,125246.0
2016-02-04 10:20:00,28.9,28.93,28.83,28.85,91768.0,23.0936,23.1176,23.0377,23.0536,91768.0
2016-02-04 10:30:00,28.85,28.98,28.83,28.96,69230.0,23.0536,23.1575,23.0377,23.1415,69230.0
2016-02-04 10:40:00,28.97,28.99,28.92,28.98,56440.0,23.1495,23.1655,23.1096,23.1575,56440.0
2016-02-04 10:50:00,28.99,29.05,28.96,29.04,139316.0,23.1655,23.2134,23.1415,23.2055,139316.0
2016-02-04 11:00:00,29.04,29.05,28.93,28.93,99884.0,23.2055,23.2134,23.1176,23.1176,99884.0
2016-02-04 11:10:00,28.93,28.95,28.83,28.83,46300.0,23.1176,23.1335,23.0377,23.0377,46300.0
2016-02-04 11:20:00,28.82,28.88,28.8,28.83,68690.0,23.0297,23.0776,23.0137,23.0377,68690.0
2016-02-04 11:30:00,28.82,28.82,28.75,28.77,52032.0,23.0297,23.0297,22.9737,22.9897,52032.0
2016-02-04 11:40:00,28.77,28.77,28.64,28.71,114296.0,22.9897,22.9897,22.8858,22.9418,114296.0
2016-02-04 11:50:00,28.71,28.81,28.7,28.76,55442.0,22.9418,23.0217,22.9338,22.9817,55442.0
2016-02-04 12:00:00,28.77,28.95,28.75,28.92,98314.0,22.9897,23.1335,22.9737,23.1096,98314.0
2016-02-04 12:10:00,28.93,28.96,28.88,28.93,69124.0,23.1176,23.1415,23.0776,23.1176,69124.0
2016-02-04 12:20:00,28.93,28.95,28.85,28.89,52608.0,23.1176,23.1335,23.0536,23.0856,52608.0
2016-02-04 12:30:00,28.89,28.93,28.82,28.92,59240.0,23.0856,23.1176,23.0297,23.1096,59240.0
2016-02-04 12:40:00,28.92,29.0,28.9,29.0,93662.0,23.1096,23.1735,23.0936,23.1735,93662.0
2016-02-04 12:50:00,29.01,29.02,28.96,28.99,79284.0,23.1815,23.1895,23.1415,23.1655,79284.0
2016-02-04 13:00:00,28.99,29.03,28.97,29.03,80372.0,23.1655,23.1975,23.1495,23.1975,80372.0
2016-02-04 13:10:00,29.03,29.06,28.98,28.98,68250.0,23.1975,23.2214,23.1575,23.1575,68250.0
2016-02-04 13:20:00,28.98,29.01,28.95,28.95,56794.0,23.1575,23.1815,23.1335,23.1335,56794.0
2016-02-04 13:30:00,28.96,29.0,28.91,28.92,73658.0,23.1415,23.1735,23.1016,23.1096,73658.0
2016-02-04 13:40:00,28.92,28.92,28.82,28.83,43592.0,23.1096,23.1096,23.0297,23.0377,43592.0
2016-02-04 13:50:00,28.84,28.89,28.82,28.87,50872.0,23.0456,23.0856,23.0297,23.0696,50872.0
2016-02-04 14:00:00,28.88,28.88,28.8,28.82,80756.0,23.0776,23.0776,23.0137,23.0297,80756.0
2016-02-04 14:10:00,28.81,28.89,28.79,28.86,67732.0,23.0217,23.0856,23.0057,23.0616,67732.0
2016-02-04 14:20:00,28.86,28.89,28.83,28.83,59370.0,23.0616,23.0856,23.0377,23.0377,59370.0
2016-02-04 14:30:00,28.83,28.86,28.79,28.81,75320.0,23.0377,23.0616,23.0057,23.0217,75320.0
2016-02-04 14:40:00,28.81,28.88,28.81,28.87,78178.0,23.0217,23.0776,23.0217,23.0696,78178.0
2016-02-04 14:50:00,28.87,28.87,28.77,28.86,123036.0,23.0696,23.0696,22.9897,23.0616,123036.0
2016-02-04 15:00:00,28.86,28.86,28.82,28.84,96338.0,23.0616,23.0616,23.0297,23.0456,96338.0
2016-02-04 15:10:00,28.84,28.92,28.83,28.86,82944.0,23.0456,23.1096,23.0377,23.0616,82944.0
2016-02-04 15:20:00,28.86,28.93,28.86,28.88,81588.0,23.0616,23.1176,23.0616,23.0776,81588.0
2016-02-04 15:30:00,28.88,28.93,28.86,28.93,111840.0,23.0776,23.1176,23.0616,23.1176,111840.0
2016-02-04 15:40:00,28.93,28.99,28.92,28.99,200472.0,23.1176,23.1655,23.1096,23.1655,200472.0
2016-02-04 15:50:00,28.99,29.03,28.97,29.01,292030.0,23.1655,23.1975,23.1495,23.1815,292030.0
2016-02-05 09:30:00,28.99,29.15,28.83,29.15,155598.0,23.1655,23.2934,23.0377,23.2934,155598.0
2016-02-05 09:40:00,29.14,29.18,28.88,28.95,111176.0,23.2854,23.3173,23.0776,23.1335,111176.0
2016-02-05 09:50:00,28.94,29.1,28.93,29.04,56486.0,23.1256,23.2534,23.1176,23.2055,56486.0
2016-02-05 10:00:00,29.05,29.13,29.04,29.07,74388.0,23.2134,23.2774,23.2055,23.2294,74388.0
2016-02-05 10:10:00,29.07,29.17,29.06,29.13,71622.0,23.2294,23.3093,23.2214,23.2774,71622.0
2016-02-05 10:20:00,29.13,29.2,28.98,28.99,110966.0,23.2774,23.3333,23.1575,23.1655,110966.0
2016-02-05 10:30:00,29.0,29.1,28.98,29.1,70414.0,23.1735,23.2534,23.1575,23.2534,70414.0
2016-02-05 10:40:00,29.09,29.15,29.02,29.03,65268.0,23.2454,23.2934,23.1895,23.1975,65268.0
2016-02-05 10:50:00,29.04,29.04,28.95,28.96,66854.0,23.2055,23.2055,23.1335,23.1415,66854.0
2016-02-05 11:00:00,28.97,28.99,28.92,28.97,81532.0,23.1495,23.1655,23.1096,23.1495,81532.0
2016-02-05 11:10:00,28.97,29.0,28.91,28.93,75436.0,23.1495,23.1735,23.1016,23.1176,75436.0
2016-02-05 11:20:00,28.93,28.97,28.9,28.97,95780.0,23.1176,23.1495,23.0936,23.1495,95780.0
2016-02-05 11:30:00,28.97,28.98,28.92,28.95,81598.0,23.1495,23.1575,23.1096,23.1335,81598.0
2016-02-05 11:40:00,28.95,29.03,28.95,29.03,123970.0,23.1335,23.1975,23.1335,23.1975,123970.0
2016-02-05 11:50:00,29.03,29.05,28.97,29.04,71242.0,23.1975,23.2134,23.1495,23.2055,71242.0
2016-02-05 12:00:00,29.04,29.08,28.98,29.0,47518.0,23.2055,23.2374,23.1575,23.1735,47518.0
2016-02-05 12:10:00,29.0,29.07,28.99,29.07,67546.0,23.1735,23.2294,23.1655,23.2294,67546.0
2016-02-05 12:20:00,29.08,29.15,29.07,29.15,62862.0,23.2374,23.2934,23.2294,23.2934,62862.0
2016-02-05 12:30:00,29.15,29.21,29.14,29.2,65212.0,23.2934,23.3413,23.2854,23.3333,65212.0
2016-02-05 12:40:00,29.2,29.21,29.18,29.18,70504.0,23.3333,23.3413,23.3173,23.3173,70504.0
2016-02-05 12:50:00,29.18,29.2,29.11,29.13,62362.0,23.3173,23.3333,23.2614,23.2774,62362.0
2016-02-05 13:00:00,29.13,29.2,29.13,29.18,48752.0,23.2774,23.3333,23.2774,23.3173,48752.0
2016-02-05 13:10:00,29.19,29.19,29.15,29.17,65790.0,23.3253,23.3253,23.2934,23.3093,65790.0
2016-02-05 13:20:00,29.17,29.25,29.14,29.25,55974.0,23.3093,23.3733,23.2854,23.3733,55974.0
2016-02-05 13:30:00,29.24,29.24,29.19,29.19,72696.0,23.3653,23.3653,23.3253,23.3253,72696.0
2016-02-05 13:40:00,29.19,29.19,29.07,29.09,41650.0,23.3253,23.3253,23.2294,23.2454,41650.0
2016-02-05 13:50:00,29.08,29.19,29.08,29.18,72654.0,23.2374,23.3253,23.2374,23.3173,72654.0
2016-02-05 14:00:00,29.18,29.2,29.11,29.13,187576.0,23.3173,23.3333,23.2614,23.2774,187576.0
2016-02-05 14:10:00,29.11,29.11,29.07,29.1,54684.0,23.2614,23.2614,23.2294,23.2534,54684.0
2016-02-05 14:20:00,29.1,29.11,29.07,29.08,70944.0,23.2534,23.2614,23.2294,23.2374,70944.0
2016-02-05 14:30:00,29.08,29.11,29.06,29.09,66414.0,23.2374,23.2614,23.2214,23.2454,66414.0
2016-02-05 14:40:00,29.09,29.11,29.02,29.11,105438.0,23.2454,23.2614,23.1895,23.2614,105438.0
2016-02-05 14:50:00,29.11,29.11,29.05,29.07,62760.0,23.2614,23.2614,23.2134,23.2294,62760.0
2016-02-05 15:00:00,29.06,29.06,29.0,29.03,122360.0,23.2214,23.2214,23.1735,23.1975,122360.0
2016-02-05 15:10:00,29.02,29.1,29.0,29.1,132690.0,23.1895,23.2534,23.1735,23.2534,132690.0
2016-02-05 15:20:00,29.1,29.1,29.05,29.06,86126.0,23.2534,23.2534,23.2134,23.2214,86126.0
2016-02-05 15:30:00,29.06,29.08,29.02,29.04,144860.0,23.2214,23.2374,23.1895,23.2055,144860.0
2016-02-05 15:40:00,29.03,29.09,29.0,29.06,163180.0,23.1975,23.2454,23.1735,23.2214,163180.0
2016-02-05 15:50:00,29.06,29.1,29.01,29.1,337888.0,23.2214,23.2534,23.1815,23.2534,337888.0
2016-02-08 09:30:00,28.7,28.84,28.66,28.71,191420.0,22.9338,23.0456,22.9018,22.9418,191420.0
2016-02-08 09:40:00,28.71,28.84,28.7,28.74,87628.0,22.9418,23.0456,22.9338,22.9657,87628.0
2016-02-08 09:50:00,28.71,28.73,28.61,28.68,112126.0,22.9418,22.9577,22.8619,22.9178,112126.0
2016-02-08 10:00:00,28.68,28.79,28.65,28.67,102440.0,22.9178,23.0057,22.8938,22.9098,102440.0
2016-02-08 10:10:00,28.68,28.73,28.64,28.68,87344.0,22.9178,22.9577,22.8858,22.9178,87344.0
2016-02-08 10:20:00,28.68,28.73,28.61,28.63,111802.0,22.9178,22.9577,22.8619,22.8778,111802.0
2016-02-08 10:30:00,28.63,28.71,28.58,28.63,72718.0,22.8778,22.9418,22.8379,22.8778,72718.0
2016-02-08 10:40:00,28.63,28.63,28.54,28.58,69866.0,22.8778,22.8778,22.8059,22.8379,69866.0
2016-02-08 10:50:00,28.58,28.59,28.52,28.56,105934.0,22.8379,22.8459,22.7899,22.8219,105934.0
2016-02-08 11:00:00,28.57,28.6,28.55,28.58,125104.0,22.8299,22.8539,22.8139,22.8379,125104.0
2016-02-08 11:10:00,28.59,28.67,28.55,28.66,138000.0,22.8459,22.9098,22.8139,22.9018,138000.0
2016-02-08 11:20:00,28.65,28.74,28.64,28.74,126146.0,22.8938,22.9657,22.8858,22.9657,126146.0
2016-02-08 11:30:00,28.74,28.83,28.73,28.79,180600.0,22.9657,23.0377,22.9577,23.0057,180600.0
2016-02-08 11:40:00,28.79,28.82,28.75,28.81,87560.0,23.0057,23.0297,22.9737,23.0217,87560.0
2016-02-08 11:50:00,28.81,28.88,28.79,28.87,78716.0,23.0217,23.0776,23.0057,23.0696,78716.0
2016-02-08 12:00:00,28.88,28.9,28.86,28.87,53226.0,23.0776,23.0936,23.0616,23.0696,53226.0
2016-02-08 12:10:00,28.88,28.94,28.86,28.91,61000.0,23.0776,23.1256,23.0616,23.1016,61000.0
2016-02-08 12:20:00,28.93,28.96,28.9,28.93,72678.0,23.1176,23.1415,23.0936,23.1176,72678.0
2016-02-08 12:30:00,28.94,28.98,28.89,28.9,63978.0,23.1256,23.1575,23.0856,23.0936,63978.0
2016-02-08 12:40:00,28.89,28.93,28.89,28.9,51992.0,23.0856,23.1176,23.0856,23.0936,51992.0
2016-02-08 12:50:00,28.91,28.92,28.82,28.84,54650.0,23.1016,23.1096,23.0297,23.0456,54650.0
2016-02-08 13:00:00,28.84,28.85,28.76,28.78,70080.0,23.0456,23.0536,22.9817,22.9977,70080.0
2016-02-08 13:10:00,28.78,28.79,28.72,28.75,107538.0,22.9977,23.0057,22.9498,22.9737,107538.0
2016-02-08 13:20:00,28.75,28.77,28.7,28.76,53262.0,22.9737,22.9897,22.9338,22.9817,53262.0
2016-02-08 13:30:00,28.76,28.8,28.74,28.75,65010.0,22.9817,23.0137,22.9657,22.9737,65010.0
2016-02-08 13:40:00,28.74,28.75,28.67,28.68,73114.0,22.9657,22.9737,22.9098,22.9178,73114.0
2016-02-08 13:50:00,28.68,28.7,28.6,28.6,98290.0,22.9178,22.9338,22.8539,22.8539,98290.0
2016-02-08 14:00:00,28.6,28.66,28.6,28.63,94524.0,22.8539,22.9018,22.8539,22.8778,94524.0
2016-02-08 14:10:00,28.63,28.65,28.58,28.61,101866.0,22.8778,22.8938,22.8379,22.8619,101866.0
2016-02-08 14:20:00,28.62,28.67,28.62,28.66,82782.0,22.8698,22.9098,22.8698,22.9018,82782.0
2016-02-08 14:30:00,28.66,28.66,28.61,28.65,93608.0,22.9018,22.9018,22.8619,22.8938,93608.0
2016-02-08 14:40:00,28.65,28.74,28.65,28.68,81806.0,22.8938,22.9657,22.8938,22.9178,81806.0
2016-02-08 14:50:00,28.68,28.73,28.67,28.68,67884.0,22.9178,22.9577,22.9098,22.9178,67884.0
2016-02-08 15:00:00,28.68,28.74,28.66,28.7,132174.0,22.9178,22.9657,22.9018,22.9338,132174.0
2016-02-08 15:10:00,28.7,28.86,28.7,28.84,97526.0,22.9338,23.0616,22.9338,23.0456,97526.0
2016-02-08 15:20:00,28.84,28.9,28.81,28.86,93888.0,23.0456,23.0936,23.0217,23.0616,93888.0
2016-02-08 15:30:00,28.86,28.95,28.86,28.93,170710.0,23.0616,23.1335,23.0616,23.1176,170710.0
2016-02-08 15:40:00,28.93,29.1,28.93,29.02,257952.0,23.1176,23.2534,23.1176,23.1895,257952.0
2016-02-08 15:50:00,29.01,29.03,28.96,29.0,431808.0,23.1815,23.1975,23.1415,23.1735,431808.0
2016-02-09 09:30:00,28.75,28.88,28.69,28.77,243394.0,22.9737,23.0776,22.9258,22.9897,243394.0
2016-02-09 09:40:00,28.75,28.82,28.59,28.8,251076.0,22.9737,23.0297,22.8459,23.0137,251076.0
2016-02-09 09:50:00,28.81,28.82,28.69,28.72,170674.0,23.0217,23.0297,22.9258,22.9498,170674.0
2016-02-09 10:00:00,28.72,28.88,28.71,28.82,99570.0,22.9498,23.0776,22.9418,23.0297,99570.0
2016-02-09 10:10:00,28.82,28.85,28.68,28.72,129802.0,23.0297,23.0536,22.9178,22.9498,129802.0
2016-02-09 10:20:00,28.72,28.72,28.66,28.7,106656.0,22.9498,22.9498,22.9018,22.9338,106656.0
2016-02-09 10:30:00,28.7,28.7,28.59,28.61,120736.0,22.9338,22.9338,22.8459,22.8619,120736.0
2016-02-09 10:40:00,28.61,28.61,28.53,28.58,125966.0,22.8619,22.8619,22.7979,22.8379,125966.0
2016-02-09 10:50:00,28.59,28.66,28.58,28.61,126752.0,22.8459,22.9018,22.8379,22.8619,126752.0
2016-02-09 11:00:00,28.61,28.71,28.59,28.68,79116.0,22.8619,22.9418,22.8459,22.9178,79116.0
2016-02-09 11:10:00,28.69,28.78,28.69,28.7,67536.0,22.9258,22.9977,22.9258,22.9338,67536.0
2016-02-09 11:20:00,28.71,28.83,28.71,28.79,80216.0,22.9418,23.0377,22.9418,23.0057,80216.0
2016-02-09 11:30:00,28.78,28.8,28.66,28.68,79704.0,22.9977,23.0137,22.9018,22.9178,79704.0
2016-02-09 11:40:00,28.69,28.78,28.68,28.74,86024.0,22.9258,22.9977,22.9178,22.9657,86024.0
2016-02-09 11:50:00,28.73,28.76,28.64,28.66,81412.0,22.9577,22.9817,22.8858,22.9018,81412.0
2016-02-09 12:00:00,28.67,28.72,28.64,28.71,85786.0,22.9098,22.9498,22.8858,22.9418,85786.0
2016-02-09 12:10:00,28.71,28.72,28.66,28.7,72346.0,22.9418,22.9498,22.9018,22.9338,72346.0
2016-02-09 12:20:00,28.7,28.75,28.68,28.73,89322.0,22.9338,22.9737,22.9178,22.9577,89322.0
2016-02-09 12:30:00,28.71,28.81,28.7,28.77,45148.0,22.9418,23.0217,22.9338,22.9897,45148.0
2016-02-09 12:40:00,28.77,28.78,28.72,28.73,53380.0,22.9897,22.9977,22.9498,22.9577,53380.0
2016-02-09 12:50:00,28.73,28.78,28.71,28.77,56104.0,22.9577,22.9977,22.9418,22.9897,56104.0
2016-02-09 13:00:00,28.78,28.82,28.77,28.78,88456.0,22.9977,23.0297,22.9897,22.9977,88456.0
2016-02-09 13:10:00,28.78,28.78,28.75,28.78,122966.0,22.9977,22.9977,22.9737,22.9977,122966.0
2016-02-09 13:20:00,28.77,28.85,28.77,28.84,95688.0,22.9897,23.0536,22.9897,23.0456,95688.0
2016-02-09 13:30:00,28.85,28.9,28.81,28.82,66014.0,23.0536,23.0936,23.0217,23.0297,66014.0
2016-02-09 13:40:00,28.82,28.91,28.81,28.86,69546.0,23.0297,23.1016,23.0217,23.0616,69546.0
2016-02-09 13:50:00,28.85,28.93,28.83,28.91,62772.0,23.0536,23.1176,23.0377,23.1016,62772.0
2016-02-09 14:00:00,28.91,29.05,28.91,29.03,111182.0,23.1016,23.2134,23.1016,23.1975,111182.0
2016-02-09 14:10:00,29.04,29.04,28.96,28.98,69036.0,23.2055,23.2055,23.1415,23.1575,69036.0
2016-02-09 14:20:00,28.98,29.0,28.91,28.93,66756.0,23.1575,23.1735,23.1016,23.1176,66756.0
2016-02-09 14:30:00,28.93,29.04,28.93,29.0,75484.0,23.1176,23.2055,23.1176,23.1735,75484.0
2016-02-09 14:40:00,29.02,29.06,28.98,28.98,58908.0,23.1895,23.2214,23.1575,23.1575,58908.0
2016-02-09 14:50:00,28.99,29.05,28.98,29.03,73208.0,23.1655,23.2134,23.1575,23.1975,73208.0
2016-02-09 15:00:00,29.04,29.18,29.03,29.12,121204.0,23.2055,23.3173,23.1975,23.2694,121204.0
2016-02-09 15:10:00,29.13,29.15,29.09,29.1,134448.0,23.2774,23.2934,23.2454,23.2534,134448.0
2016-02-09 15:20:00,29.1,29.11,28.99,29.03,86396.0,23.2534,23.2614,23.1655,23.1975,86396.0
2016-02-09 15:30:00,29.02,29.08,28.99,29.03,204460.0,23.1895,23.2374,23.1655,23.1975,204460.0
2016-02-09 15:40:00,29.02,29.04,28.93,28.99,196620.0,23.1895,23.2055,23.1176,23.1655,196620.0
2016-02-09 15:50:00,29.0,29.02,28.94,28.97,430888.0,23.1735,23.1895,23.1256,23.1495,430888.0
2016-02-10 09:30:00,29.15,29.39,29.15,29.31,124160.0,23.2934,23.4851,23.2934,23.4212,124160.0
2016-02-10 09:40:00,29.27,29.36,29.24,29.36,75828.0,23.3892,23.4612,23.3653,23.4612,75828.0
2016-02-10 09:50:00,29.35,29.36,29.25,29.28,114064.0,23.4532,23.4612,23.3733,23.3972,114064.0
2016-02-10 10:00:00,29.27,29.29,29.16,29.18,61042.0,23.3892,23.4052,23.3013,23.3173,61042.0
2016-02-10 10:10:00,29.2,29.31,29.2,29.29,80126.0,23.3333,23.4212,23.3333,23.4052,80126.0
2016-02-10 10:20:00,29.28,29.32,29.24,29.26,76690.0,23.3972,23.4292,23.3653,23.3813,76690.0
2016-02-10 10:30:00,29.27,29.43,29.27,29.38,109016.0,23.3892,23.5171,23.3892,23.4771,109016.0
2016-02-10 10:40:00,29.36,29.38,29.25,29.34,91588.0,23.4612,23.4771,23.3733,23.4452,91588.0
2016-02-10 10:50:00,29.34,29.34,29.21,29.25,52418.0,23.4452,23.4452,23.3413,23.3733,52418.0
2016-02-10 11:00:00,29.25,29.25,29.07,29.11,95438.0,23.3733,23.3733,23.2294,23.2614,95438.0
2016-02-10 11:10:00,29.1,29.11,29.03,29.06,168700.0,23.2534,23.2614,23.1975,23.2214,168700.0
2016-02-10 11:20:00,29.07,29.13,29.02,29.03,58386.0,23.2294,23.2774,23.1895,23.1975,58386.0
2016-02-10 11:30:00,29.02,29.09,28.91,28.92,80978.0,23.1895,23.2454,23.1016,23.1096,80978.0
2016-02-10 11:40:00,28.91,29.02,28.91,29.02,81048.0,23.1016,23.1895,23.1016,23.1895,81048.0
2016-02-10 11:50:00,29.02,29.05,28.98,29.02,78184.0,23.1895,23.2134,23.1575,23.1895,78184.0
2016-02-10 12:00:00,29.02,29.05,28.93,29.0,121474.0,23.1895,23.2134,23.1176,23.1735,121474.0
2016-02-10 12:10:00,29.01,29.03,28.98,29.03,97796.0,23.1815,23.1975,23.1575,23.1975,97796.0
2016-02-10 12:20:00,29.04,29.08,28.96,28.99,61266.0,23.2055,23.2374,23.1415,23.1655,61266.0
2016-02-10 12:30:00,29.0,29.06,28.97,29.06,55306.0,23.1735,23.2214,23.1495,23.2214,55306.0
2016-02-10 12:40:00,29.06,29.08,29.0,29.07,49032.0,23.2214,23.2374,23.1735,23.2294,49032.0
2016-02-10 12:50:00,29.07,29.14,29.06,29.13,60008.0,23.2294,23.2854,23.2214,23.2774,60008.0
2016-02-10 13:00:00,29.13,29.13,29.04,29.06,70594.0,23.2774,23.2774,23.2055,23.2214,70594.0
2016-02-10 13:10:00,29.07,29.12,29.04,29.08,51174.0,23.2294,23.2694,23.2055,23.2374,51174.0
2016-02-10 13:20:00,29.07,29.11,29.02,29.04,51108.0,23.2294,23.2614,23.1895,23.2055,51108.0
2016-02-10 13:30:00,29.04,29.04,29.0,29.03,61642.0,23.2055,23.2055,23.1735,23.1975,61642.0
2016-02-10 13:40:00,29.03,29.07,29.02,29.02,59082.0,23.1975,23.2294,23.1895,23.1895,59082.0
2016-02-10 13:50:00,29.02,29.04,28.98,29.0,58558.0,23.1895,23.2055,23.1575,23.1735,58558.0
2016-02-10 14:00:00,29.02,29.05,29.0,29.04,66678.0,23.1895,23.2134,23.1735,23.2055,66678.0
2016-02-10 14:10:00,29.05,29.06,29.02,29.05,56520.0,23.2134,23.2214,23.1895,23.2134,56520.0
2016-02-10 14:20:00,29.04,29.04,28.97,29.0,54680.0,23.2055,23.2055,23.1495,23.1735,54680.0
2016-02-10 14:30:00,29.0,29.04,28.94,28.94,55722.0,23.1735,23.2055,23.1256,23.1256,55722.0
2016-02-10 14:40:00,28.93,28.96,28.92,28.92,56352.0,23.1176,23.1415,23.1096,23.1096,56352.0
2016-02-10 14:50:00,28.93,28.97,28.9,28.95,69758.0,23.1176,23.1495,23.0936,23.1335,69758.0
2016-02-10 15:00:00,28.95,29.0,28.94,28.95,92300.0,23.1335,23.1735,23.1256,23.1335,92300.0
2016-02-10 15:10:00,28.95,28.97,28.85,28.88,88080.0,23.1335,23.1495,23.0536,23.0776,88080.0
2016-02-10 15:20:00,28.88,28.92,28.85,28.86,132504.0,23.0776,23.1096,23.0536,23.0616,132504.0
2016-02-10 15:30:00,28.86,28.9,28.82,28.82,185774.0,23.0616,23.0936,23.0297,23.0297,185774.0
2016-02-10 15:40:00,28.82,28.83,28.78,28.78,291960.0,23.0297,23.0377,22.9977,22.9977,291960.0
2016-02-10 15:50:00,28.78,28.78,28.72,28.74,376940.0,22.9977,22.9977,22.9498,22.9657,376940.0
2016-02-11 09:30:00,27.81,28.3,27.81,27.98,268214.0,22.3865,22.7809,22.3865,22.5233,268214.0
2016-02-11 09:40:00,28.01,28.3,28.01,28.08,224292.0,22.5475,22.7809,22.5475,22.6038,224292.0
2016-02-11 09:50:00,28.08,28.23,28.05,28.17,98660.0,22.6038,22.7245,22.5796,22.6762,98660.0
2016-02-11 10:00:00,28.15,28.21,28.08,28.08,113960.0,22.6601,22.7084,22.6038,22.6038,113960.0
2016-02-11 10:10:00,28.09,28.09,27.97,27.98,98956.0,22.6118,22.6118,22.5153,22.5233,98956.0
2016-02-11 10:20:00,27.99,28.01,27.91,27.92,101004.0,22.5314,22.5475,22.467,22.475,101004.0
2016-02-11 10:30:00,27.93,28.0,27.9,27.93,78424.0,22.4831,22.5394,22.4589,22.4831,78424.0
2016-02-11 10:40:00,27.92,28.0,27.89,27.99,103746.0,22.475,22.5394,22.4509,22.5314,103746.0
2016-02-11 10:50:00,27.97,28.0,27.92,27.95,94094.0,22.5153,22.5394,22.475,22.4992,94094.0
2016-02-11 11:00:00,27.95,28.02,27.95,28.0,112310.0,22.4992,22.5555,22.4992,22.5394,112310.0
2016-02-11 11:10:00,27.99,28.05,27.97,28.02,188272.0,22.5314,22.5796,22.5153,22.5555,188272.0
2016-02-11 11:20:00,28.03,28.08,27.96,27.98,147040.0,22.5635,22.6038,22.5072,22.5233,147040.0
2016-02-11 11:30:00,27.98,27.99,27.93,27.98,164958.0,22.5233,22.5314,22.4831,22.5233,164958.0
2016-02-11 11:40:00,27.98,27.98,27.86,27.86,105734.0,22.5233,22.5233,22.4267,22.4267,105734.0
2016-02-11 11:50:00,27.87,27.92,27.85,27.89,84400.0,22.4348,22.475,22.4187,22.4509,84400.0
2016-02-11 12:00:00,27.89,27.93,27.85,27.85,49816.0,22.4509,22.4831,22.4187,22.4187,49816.0
2016-02-11 12:10:00,27.85,27.89,27.75,27.77,76380.0,22.4187,22.4509,22.3382,22.3543,76380.0
2016-02-11 12:20:00,27.75,27.83,27.75,27.77,96228.0,22.3382,22.4026,22.3382,22.3543,96228.0
2016-02-11 12:30:00,27.78,27.8,27.75,27.78,50828.0,22.3623,22.3784,22.3382,22.3623,50828.0
2016-02-11 12:40:00,27.78,27.79,27.74,27.79,48050.0,22.3623,22.3704,22.3301,22.3704,48050.0
2016-02-11 12:50:00,27.8,27.85,27.79,27.83,110426.0,22.3784,22.4187,22.3704,22.4026,110426.0
2016-02-11 13:00:00,27.83,27.86,27.78,27.83,91916.0,22.4026,22.4267,22.3623,22.4026,91916.0
2016-02-11 13:10:00,27.84,27.85,27.78,27.82,81444.0,22.4106,22.4187,22.3623,22.3945,81444.0
2016-02-11 13:20:00,27.81,27.86,27.8,27.81,66596.0,22.3865,22.4267,22.3784,22.3865,66596.0
2016-02-11 13:30:00,27.81,27.86,27.77,27.8,97098.0,22.3865,22.4267,22.3543,22.3784,97098.0
2016-02-11 13:40:00,27.79,27.84,27.78,27.79,83240.0,22.3704,22.4106,22.3623,22.3704,83240.0
2016-02-11 13:50:00,27.79,27.8,27.75,27.77,101802.0,22.3704,22.3784,22.3382,22.3543,101802.0
2016-02-11 14:00:00,27.77,27.78,27.7,27.74,95064.0,22.3543,22.3623,22.2979,22.3301,95064.0
2016-02-11 14:10:00,27.74,27.81,27.73,27.73,71172.0,22.3301,22.3865,22.3221,22.3221,71172.0
2016-02-11 14:20:00,27.73,27.77,27.68,27.69,75824.0,22.3221,22.3543,22.2818,22.2899,75824.0
2016-02-11 14:30:00,27.69,27.77,27.61,27.77,117652.0,22.2899,22.3543,22.2255,22.3543,117652.0
2016-02-11 14:40:00,27.8,27.91,27.73,27.89,162742.0,22.3784,22.467,22.3221,22.4509,162742.0
2016-02-11 14:50:00,27.89,27.95,27.79,27.81,148048.0,22.4509,22.4992,22.3704,22.3865,148048.0
2016-02-11 15:00:00,27.81,27.82,27.74,27.81,221522.0,22.3865,22.3945,22.3301,22.3865,221522.0
2016-02-11 15:10:00,27.83,27.86,27.75,27.79,137854.0,22.4026,22.4267,22.3382,22.3704,137854.0
2016-02-11 15:20:00,27.79,27.86,27.77,27.85,142168.0,22.3704,22.4267,22.3543,22.4187,142168.0
2016-02-11 15:30:00,27.85,27.95,27.81,27.93,163924.0,22.4187,22.4992,22.3865,22.4831,163924.0
2016-02-11 15:40:00,27.94,27.96,27.89,27.9,259108.0,22.4911,22.5072,22.4509,22.4589,259108.0
2016-02-11 15:50:00,27.9,27.92,27.79,27.8,504020.0,22.4589,22.475,22.3704,22.3784,504020.0
2016-02-12 09:30:00,28.26,28.35,28.25,28.32,175344.0,22.7487,22.8211,22.7406,22.797,175344.0
2016-02-12 09:40:00,28.31,28.33,28.23,28.24,98092.0,22.7889,22.805,22.7245,22.7326,98092.0
2016-02-12 09:50:00,28.25,28.25,28.13,28.19,98310.0,22.7406,22.7406,22.644,22.6923,98310.0
2016-02-12 10:00:00,28.19,28.25,28.14,28.17,106080.0,22.6923,22.7406,22.6521,22.6762,106080.0
2016-02-12 10:10:00,28.17,28.36,28.16,28.35,86920.0,22.6762,22.8292,22.6682,22.8211,86920.0
2016-02-12 10:20:00,28.35,28.4,28.33,28.38,53982.0,22.8211,22.8614,22.805,22.8453,53982.0
2016-02-12 10:30:00,28.39,28.49,28.39,28.45,66374.0,22.8533,22.9338,22.8533,22.9016,66374.0
2016-02-12 10:40:00,28.45,28.45,28.38,28.4,92762.0,22.9016,22.9016,22.8453,22.8614,92762.0
2016-02-12 10:50:00,28.41,28.44,28.36,28.38,117676.0,22.8694,22.8936,22.8292,22.8453,117676.0
2016-02-12 11:00:00,28.38,28.5,28.38,28.5,67760.0,22.8453,22.9419,22.8453,22.9419,67760.0
2016-02-12 11:10:00,28.5,28.6,28.49,28.55,119460.0,22.9419,23.0224,22.9338,22.9821,119460.0
2016-02-12 11:20:00,28.55,28.6,28.54,28.58,68160.0,22.9821,23.0224,22.9741,23.0063,68160.0
2016-02-12 11:30:00,28.59,28.65,28.55,28.55,73520.0,23.0143,23.0626,22.9821,22.9821,73520.0
2016-02-12 11:40:00,28.55,28.59,28.5,28.58,114958.0,22.9821,23.0143,22.9419,23.0063,114958.0
2016-02-12 11:50:00,28.58,28.59,28.53,28.56,61716.0,23.0063,23.0143,22.966,22.9902,61716.0
2016-02-12 12:00:00,28.55,28.58,28.52,28.53,132036.0,22.9821,23.0063,22.958,22.966,132036.0
2016-02-12 12:10:00,28.52,28.58,28.52,28.55,63754.0,22.958,23.0063,22.958,22.9821,63754.0
2016-02-12 12:20:00,28.55,28.61,28.54,28.58,64848.0,22.9821,23.0304,22.9741,23.0063,64848.0
2016-02-12 12:30:00,28.58,28.66,28.58,28.65,59288.0,23.0063,23.0707,23.0063,23.0626,59288.0
2016-02-12 12:40:00,28.65,28.67,28.62,28.65,48312.0,23.0626,23.0787,23.0385,23.0626,48312.0
2016-02-12 12:50:00,28.65,28.66,28.61,28.63,59608.0,23.0626,23.0707,23.0304,23.0465,59608.0
2016-02-12 13:00:00,28.63,28.68,28.61,28.64,76422.0,23.0465,23.0868,23.0304,23.0546,76422.0
2016-02-12 13:10:00,28.64,28.67,28.57,28.58,75050.0,23.0546,23.0787,22.9982,23.0063,75050.0
2016-02-12 13:20:00,28.58,28.59,28.54,28.57,66516.0,23.0063,23.0143,22.9741,22.9982,66516.0
2016-02-12 13:30:00,28.57,28.59,28.51,28.51,70668.0,22.9982,23.0143,22.9499,22.9499,70668.0
2016-02-12 13:40:00,28.51,28.56,28.5,28.52,76636.0,22.9499,22.9902,22.9419,22.958,76636.0
2016-02-12 13:50:00,28.52,28.53,28.48,28.53,59904.0,22.958,22.966,22.9258,22.966,59904.0
2016-02-12 14:00:00,28.53,28.55,28.52,28.55,116558.0,22.966,22.9821,22.958,22.9821,116558.0
2016-02-12 14:10:00,28.55,28.56,28.52,28.52,177886.0,22.9821,22.9902,22.958,22.958,177886.0
2016-02-12 14:20:00,28.52,28.57,28.5,28.55,63870.0,22.958,22.9982,22.9419,22.9821,63870.0
2016-02-12 14:30:00,28.55,28.61,28.55,28.57,75472.0,22.9821,23.0304,22.9821,22.9982,75472.0
2016-02-12 14:40:00,28.58,28.61,28.55,28.59,71542.0,23.0063,23.0304,22.9821,23.0143,71542.0
2016-02-12 14:50:00,28.59,28.62,28.58,28.6,75132.0,23.0143,23.0385,23.0063,23.0224,75132.0
2016-02-12 15:00:00,28.6,28.64,28.58,28.63,78070.0,23.0224,23.0546,23.0063,23.0465,78070.0
2016-02-12 15:10:00,28.63,28.68,28.63,28.66,81148.0,23.0465,23.0868,23.0465,23.0707,81148.0
2016-02-12 15:20:00,28.66,28.69,28.63,28.66,111528.0,23.0707,23.0948,23.0465,23.0707,111528.0
2016-02-12 15:30:00,28.66,28.66,28.59,28.6,88470.0,23.0707,23.0707,23.0143,23.0224,88470.0
2016-02-12 15:40:00,28.6,28.67,28.6,28.65,257486.0,23.0224,23.0787,23.0224,23.0626,257486.0
2016-02-12 15:50:00,28.65,28.68,28.63,28.66,596630.0,23.0626,23.0868,23.0465,23.0707,596630.0
2016-02-16 09:30:00,29.05,29.11,28.88,28.9,162952.0,23.3846,23.4329,23.2478,23.2639,162952.0
2016-02-16 09:40:00,28.91,28.99,28.79,28.79,103304.0,23.2719,23.3363,23.1753,23.1753,103304.0
2016-02-16 09:50:00,28.79,28.85,28.68,28.83,99450.0,23.1753,23.2236,23.0868,23.2075,99450.0
2016-02-16 10:00:00,28.84,28.9,28.7,28.77,100730.0,23.2156,23.2639,23.1029,23.1592,100730.0
2016-02-16 10:10:00,28.77,28.83,28.73,28.79,90476.0,23.1592,23.2075,23.127,23.1753,90476.0
2016-02-16 10:20:00,28.79,28.83,28.73,28.8,63592.0,23.1753,23.2075,23.127,23.1834,63592.0
2016-02-16 10:30:00,28.79,28.83,28.75,28.79,119844.0,23.1753,23.2075,23.1431,23.1753,119844.0
2016-02-16 10:40:00,28.79,28.88,28.79,28.86,25076.0,23.1753,23.2478,23.1753,23.2317,25076.0
2016-02-16 10:50:00,28.85,28.88,28.83,28.85,37876.0,23.2236,23.2478,23.2075,23.2236,37876.0
2016-02-16 11:00:00,28.85,28.88,28.79,28.79,50356.0,23.2236,23.2478,23.1753,23.1753,50356.0
2016-02-16 11:10:00,28.79,28.81,28.75,28.81,87334.0,23.1753,23.1914,23.1431,23.1914,87334.0
2016-02-16 11:20:00,28.8,28.88,28.79,28.87,35836.0,23.1834,23.2478,23.1753,23.2397,35836.0
2016-02-16 11:30:00,28.86,28.92,28.86,28.9,39572.0,23.2317,23.28,23.2317,23.2639,39572.0
2016-02-16 11:40:00,28.9,28.95,28.9,28.94,81802.0,23.2639,23.3041,23.2639,23.2961,81802.0
2016-02-16 11:50:00,28.95,29.02,28.93,29.02,41864.0,23.3041,23.3605,23.288,23.3605,41864.0
2016-02-16 12:00:00,29.02,29.07,29.0,29.03,43354.0,23.3605,23.4007,23.3444,23.3685,43354.0
2016-02-16 12:10:00,29.04,29.09,29.01,29.08,50172.0,23.3766,23.4168,23.3524,23.4088,50172.0
2016-02-16 12:20:00,29.07,29.12,29.05,29.11,43158.0,23.4007,23.441,23.3846,23.4329,43158.0
2016-02-16 12:30:00,29.11,29.12,29.05,29.05,43224.0,23.4329,23.441,23.3846,23.3846,43224.0
2016-02-16 12:40:00,29.05,29.05,29.0,29.03,83570.0,23.3846,23.3846,23.3444,23.3685,83570.0
2016-02-16 12:50:00,29.02,29.08,29.0,29.07,36774.0,23.3605,23.4088,23.3444,23.4007,36774.0
2016-02-16 13:00:00,29.07,29.11,29.06,29.09,51998.0,23.4007,23.4329,23.3927,23.4168,51998.0
2016-02-16 13:10:00,29.09,29.14,29.08,29.13,71820.0,23.4168,23.4571,23.4088,23.449,71820.0
2016-02-16 13:20:00,29.13,29.18,29.11,29.17,40518.0,23.449,23.4893,23.4329,23.4812,40518.0
2016-02-16 13:30:00,29.17,29.18,29.09,29.1,39230.0,23.4812,23.4893,23.4168,23.4249,39230.0
2016-02-16 13:40:00,29.1,29.11,29.06,29.06,32328.0,23.4249,23.4329,23.3927,23.3927,32328.0
2016-02-16 13:50:00,29.07,29.1,29.06,29.06,51834.0,23.4007,23.4249,23.3927,23.3927,51834.0
2016-02-16 14:00:00,29.06,29.1,29.06,29.08,51396.0,23.3927,23.4249,23.3927,23.4088,51396.0
2016-02-16 14:10:00,29.07,29.14,29.07,29.12,142042.0,23.4007,23.4571,23.4007,23.441,142042.0
2016-02-16 14:20:00,29.13,29.13,29.09,29.11,75804.0,23.449,23.449,23.4168,23.4329,75804.0
2016-02-16 14:30:00,29.12,29.15,29.1,29.1,92484.0,23.441,23.4651,23.4249,23.4249,92484.0
2016-02-16 14:40:00,29.1,29.11,29.07,29.08,67102.0,23.4249,23.4329,23.4007,23.4088,67102.0
2016-02-16 14:50:00,29.08,29.11,29.08,29.11,52248.0,23.4088,23.4329,23.4088,23.4329,52248.0
2016-02-16 15:00:00,29.1,29.11,29.06,29.08,81228.0,23.4249,23.4329,23.3927,23.4088,81228.0
2016-02-16 15:10:00,29.08,29.15,29.08,29.15,83644.0,23.4088,23.4651,23.4088,23.4651,83644.0
2016-02-16 15:20:00,29.15,29.15,29.11,29.13,131746.0,23.4651,23.4651,23.4329,23.449,131746.0
2016-02-16 15:30:00,29.13,29.13,29.07,29.08,144070.0,23.449,23.449,23.4007,23.4088,144070.0
2016-02-16 15:40:00,29.08,29.1,29.06,29.07,304016.0,23.4088,23.4249,23.3927,23.4007,304016.0
2016-02-16 15:50:00,29.07,29.08,29.05,29.07,654950.0,23.4007,23.4088,23.3846,23.4007,654950.0
2016-02-17 09:30:00,29.37,29.53,29.35,29.51,171166.0,23.6422,23.771,23.6261,23.7549,171166.0
2016-02-17 09:40:00,29.5,29.53,29.39,29.41,84926.0,23.7469,23.771,23.6583,23.6744,84926.0
2016-02-17 09:50:00,29.41,29.48,29.39,29.42,61658.0,23.6744,23.7308,23.6583,23.6825,61658.0
2016-02-17 10:00:00,29.43,29.48,29.43,29.43,70926.0,23.6905,23.7308,23.6905,23.6905,70926.0
2016-02-17 10:10:00,29.45,29.5,29.43,29.48,53440.0,23.7066,23.7469,23.6905,23.7308,53440.0
2016-02-17 10:20:00,29.47,29.5,29.42,29.49,53550.0,23.7227,23.7469,23.6825,23.7388,53550.0
2016-02-17 10:30:00,29.49,29.53,29.46,29.49,108924.0,23.7388,23.771,23.7147,23.7388,108924.0
2016-02-17 10:40:00,29.48,29.55,29.48,29.55,64266.0,23.7308,23.7871,23.7308,23.7871,64266.0
2016-02-17 10:50:00,29.56,29.6,29.53,29.6,57260.0,23.7952,23.8274,23.771,23.8274,57260.0
2016-02-17 11:00:00,29.59,29.62,29.59,29.61,95788.0,23.8193,23.8435,23.8193,23.8354,95788.0
2016-02-17 11:10:00,29.61,29.61,29.58,29.61,102214.0,23.8354,23.8354,23.8113,23.8354,102214.0
2016-02-17 11:20:00,29.61,29.61,29.58,29.6,83524.0,23.8354,23.8354,23.8113,23.8274,83524.0
2016-02-17 11:30:00,29.6,29.63,29.59,29.63,56352.0,23.8274,23.8515,23.8193,23.8515,56352.0
2016-02-17 11:40:00,29.63,29.65,29.6,29.62,84612.0,23.8515,23.8676,23.8274,23.8435,84612.0
2016-02-17 11:50:00,29.62,29.65,29.61,29.64,62862.0,23.8435,23.8676,23.8354,23.8596,62862.0
2016-02-17 12:00:00,29.64,29.66,29.63,29.65,54868.0,23.8596,23.8757,23.8515,23.8676,54868.0
2016-02-17 12:10:00,29.65,29.67,29.63,29.66,62346.0,23.8676,23.8837,23.8515,23.8757,62346.0
2016-02-17 12:20:00,29.66,29.67,29.64,29.65,42116.0,23.8757,23.8837,23.8596,23.8676,42116.0
2016-02-17 12:30:00,29.65,29.68,29.65,29.67,50978.0,23.8676,23.8918,23.8676,23.8837,50978.0
2016-02-17 12:40:00,29.67,29.68,29.65,29.65,51360.0,23.8837,23.8918,23.8676,23.8676,51360.0
2016-02-17 12:50:00,29.65,29.65,29.61,29.63,34374.0,23.8676,23.8676,23.8354,23.8515,34374.0
2016-02-17 13:00:00,29.63,29.64,29.6,29.63,43630.0,23.8515,23.8596,23.8274,23.8515,43630.0
2016-02-17 13:10:00,29.63,29.63,29.6,29.6,27662.0,23.8515,23.8515,23.8274,23.8274,27662.0
2016-02-17 13:20:00,29.61,29.61,29.56,29.58,42084.0,23.8354,23.8354,23.7952,23.8113,42084.0
2016-02-17 13:30:00,29.58,29.59,29.56,29.56,39856.0,23.8113,23.8193,23.7952,23.7952,39856.0
2016-02-17 13:40:00,29.56,29.59,29.56,29.59,43772.0,23.7952,23.8193,23.7952,23.8193,43772.0
2016-02-17 13:50:00,29.59,29.61,29.58,29.58,34950.0,23.8193,23.8354,23.8113,23.8113,34950.0
2016-02-17 14:00:00,29.58,29.61,29.55,29.6,62776.0,23.8113,23.8354,23.7871,23.8274,62776.0
2016-02-17 14:10:00,29.6,29.63,29.59,29.63,118524.0,23.8274,23.8515,23.8193,23.8515,118524.0
2016-02-17 14:20:00,29.62,29.66,29.62,29.66,71998.0,23.8435,23.8757,23.8435,23.8757,71998.0
2016-02-17 14:30:00,29.66,29.67,29.63,29.63,116732.0,23.8757,23.8837,23.8515,23.8515,116732.0
2016-02-17 14:40:00,29.63,29.66,29.62,29.64,56736.0,23.8515,23.8757,23.8435,23.8596,56736.0
2016-02-17 14:50:00,29.63,29.63,29.57,29.58,57068.0,23.8515,23.8515,23.8032,23.8113,57068.0
2016-02-17 15:00:00,29.58,29.63,29.58,29.61,48928.0,23.8113,23.8515,23.8113,23.8354,48928.0
2016-02-17 15:10:00,29.61,29.64,29.61,29.61,95108.0,23.8354,23.8596,23.8354,23.8354,95108.0
2016-02-17 15:20:00,29.61,29.62,29.58,29.61,82482.0,23.8354,23.8435,23.8113,23.8354,82482.0
2016-02-17 15:30:00,29.61,29.61,29.54,29.59,168728.0,23.8354,23.8354,23.7791,23.8193,168728.0
2016-02-17 15:40:00,29.59,29.59,29.55,29.55,181790.0,23.8193,23.8193,23.7871,23.7871,181790.0
2016-02-17 15:50:00,29.55,29.57,29.5,29.54,701534.0,23.7871,23.8032,23.7469,23.7791,701534.0
2016-02-18 09:30:00,29.62,29.68,29.5,29.5,111918.0,23.8435,23.8918,23.7469,23.7469,111918.0
2016-02-18 09:40:00,29.5,29.6,29.5,29.57,101698.0,23.7469,23.8274,23.7469,23.8032,101698.0
2016-02-18 09:50:00,29.57,29.66,29.57,29.59,34412.0,23.8032,23.8757,23.8032,23.8193,34412.0
2016-02-18 10:00:00,29.58,29.61,29.55,29.57,79538.0,23.8113,23.8354,23.7871,23.8032,79538.0
2016-02-18 10:10:00,29.57,29.64,29.57,29.64,47602.0,23.8032,23.8596,23.8032,23.8596,47602.0
2016-02-18 10:20:00,29.63,29.71,29.6,29.69,77486.0,23.8515,23.9159,23.8274,23.8998,77486.0
2016-02-18 10:30:00,29.7,29.7,29.64,29.68,48200.0,23.9079,23.9079,23.8596,23.8918,48200.0
2016-02-18 10:40:00,29.68,29.7,29.58,29.58,63416.0,23.8918,23.9079,23.8113,23.8113,63416.0
2016-02-18 10:50:00,29.58,29.63,29.56,29.61,62920.0,23.8113,23.8515,23.7952,23.8354,62920.0
2016-02-18 11:00:00,29.61,29.61,29.48,29.5,106680.0,23.8354,23.8354,23.7308,23.7469,106680.0
2016-02-18 11:10:00,29.5,29.54,29.41,29.41,141930.0,23.7469,23.7791,23.6744,23.6744,141930.0
2016-02-18 11:20:00,29.42,29.48,29.41,29.48,133948.0,23.6825,23.7308,23.6744,23.7308,133948.0
2016-02-18 11:30:00,29.49,29.56,29.49,29.54,63082.0,23.7388,23.7952,23.7388,23.7791,63082.0
2016-02-18 11:40:00,29.54,29.57,29.49,29.5,77856.0,23.7791,23.8032,23.7388,23.7469,77856.0
2016-02-18 11:50:00,29.5,29.55,29.48,29.52,59534.0,23.7469,23.7871,23.7308,23.763,59534.0
2016-02-18 12:00:00,29.52,29.53,29.47,29.49,50616.0,23.763,23.771,23.7227,23.7388,50616.0
2016-02-18 12:10:00,29.49,29.53,29.48,29.53,64890.0,23.7388,23.771,23.7308,23.771,64890.0
2016-02-18 12:20:00,29.53,29.57,29.5,29.55,44412.0,23.771,23.8032,23.7469,23.7871,44412.0
2016-02-18 12:30:00,29.55,29.57,29.53,29.53,34800.0,23.7871,23.8032,23.771,23.771,34800.0
2016-02-18 12:40:00,29.54,29.55,29.51,29.54,36394.0,23.7791,23.7871,23.7549,23.7791,36394.0
2016-02-18 12:50:00,29.54,29.56,29.52,29.52,42060.0,23.7791,23.7952,23.763,23.763,42060.0
2016-02-18 13:00:00,29.52,29.58,29.52,29.56,45868.0,23.763,23.8113,23.763,23.7952,45868.0
2016-02-18 13:10:00,29.56,29.57,29.5,29.5,45644.0,23.7952,23.8032,23.7469,23.7469,45644.0
2016-02-18 13:20:00,29.5,29.5,29.47,29.5,62814.0,23.7469,23.7469,23.7227,23.7469,62814.0
2016-02-18 13:30:00,29.51,29.52,29.49,29.49,41234.0,23.7549,23.763,23.7388,23.7388,41234.0
2016-02-18 13:40:00,29.49,29.5,29.43,29.45,48846.0,23.7388,23.7469,23.6905,23.7066,48846.0
2016-02-18 13:50:00,29.46,29.49,29.46,29.48,43060.0,23.7147,23.7388,23.7147,23.7308,43060.0
2016-02-18 14:00:00,29.48,29.5,29.46,29.5,78498.0,23.7308,23.7469,23.7147,23.7469,78498.0
2016-02-18 14:10:00,29.5,29.56,29.5,29.56,66882.0,23.7469,23.7952,23.7469,23.7952,66882.0
2016-02-18 14:20:00,29.56,29.63,29.56,29.62,57092.0,23.7952,23.8515,23.7952,23.8435,57092.0
2016-02-18 14:30:00,29.61,29.67,29.61,29.65,102136.0,23.8354,23.8837,23.8354,23.8676,102136.0
2016-02-18 14:40:00,29.66,29.67,29.61,29.64,59492.0,23.8757,23.8837,23.8354,23.8596,59492.0
2016-02-18 14:50:00,29.64,29.66,29.63,29.65,68776.0,23.8596,23.8757,23.8515,23.8676,68776.0
2016-02-18 15:00:00,29.65,29.66,29.62,29.64,90480.0,23.8676,23.8757,23.8435,23.8596,90480.0
2016-02-18 15:10:00,29.64,29.65,29.59,29.64,101004.0,23.8596,23.8676,23.8193,23.8596,101004.0
2016-02-18 15:20:00,29.64,29.64,29.58,29.61,89654.0,23.8596,23.8596,23.8113,23.8354,89654.0
2016-02-18 15:30:00,29.6,29.63,29.59,29.63,117038.0,23.8274,23.8515,23.8193,23.8515,117038.0
2016-02-18 15:40:00,29.63,29.63,29.59,29.59,138736.0,23.8515,23.8515,23.8193,23.8193,138736.0
2016-02-18 15:50:00,29.59,29.61,29.57,29.59,353890.0,23.8193,23.8354,23.8032,23.8193,353890.0
2016-02-19 09:30:00,29.49,29.61,29.33,29.45,367720.0,23.7388,23.8354,23.61,23.7066,367720.0
2016-02-19 09:40:00,29.46,29.54,29.45,29.45,116774.0,23.7147,23.7791,23.7066,23.7066,116774.0
2016-02-19 09:50:00,29.44,29.48,29.36,29.37,146706.0,23.6986,23.7308,23.6342,23.6422,146706.0
2016-02-19 10:00:00,29.36,29.36,29.27,29.3,80282.0,23.6342,23.6342,23.5617,23.5859,80282.0
2016-02-19 10:10:00,29.3,29.36,29.28,29.36,74376.0,23.5859,23.6342,23.5698,23.6342,74376.0
2016-02-19 10:20:00,29.36,29.42,29.36,29.39,73304.0,23.6342,23.6825,23.6342,23.6583,73304.0
2016-02-19 10:30:00,29.39,29.48,29.39,29.45,90984.0,23.6583,23.7308,23.6583,23.7066,90984.0
2016-02-19 10:40:00,29.44,29.44,29.38,29.39,59636.0,23.6986,23.6986,23.6503,23.6583,59636.0
2016-02-19 10:50:00,29.39,29.42,29.35,29.35,52070.0,23.6583,23.6825,23.6261,23.6261,52070.0
2016-02-19 11:00:00,29.35,29.35,29.28,29.28,90678.0,23.6261,23.6261,23.5698,23.5698,90678.0
2016-02-19 11:10:00,29.29,29.41,29.27,29.39,136566.0,23.5778,23.6744,23.5617,23.6583,136566.0
2016-02-19 11:20:00,29.4,29.51,29.4,29.51,41518.0,23.6664,23.7549,23.6664,23.7549,41518.0
2016-02-19 11:30:00,29.5,29.56,29.47,29.49,47364.0,23.7469,23.7952,23.7227,23.7388,47364.0
2016-02-19 11:40:00,29.49,29.56,29.48,29.5,75790.0,23.7388,23.7952,23.7308,23.7469,75790.0
2016-02-19 11:50:00,29.5,29.52,29.48,29.48,71272.0,23.7469,23.763,23.7308,23.7308,71272.0
2016-02-19 12:00:00,29.49,29.52,29.49,29.51,68016.0,23.7388,23.763,23.7388,23.7549,68016.0
2016-02-19 12:10:00,29.5,29.54,29.49,29.49,63986.0,23.7469,23.7791,23.7388,23.7388,63986.0
2016-02-19 12:20:00,29.49,29.49,29.46,29.46,47782.0,23.7388,23.7388,23.7147,23.7147,47782.0
2016-02-19 12:30:00,29.46,29.46,29.43,29.44,40158.0,23.7147,23.7147,23.6905,23.6986,40158.0
2016-02-19 12:40:00,29.46,29.47,29.42,29.42,43158.0,23.7147,23.7227,23.6825,23.6825,43158.0
2016-02-19 12:50:00,29.42,29.45,29.41,29.43,46588.0,23.6825,23.7066,23.6744,23.6905,46588.0
2016-02-19 13:00:00,29.42,29.47,29.42,29.42,52590.0,23.6825,23.7227,23.6825,23.6825,52590.0
2016-02-19 13:10:00,29.43,29.5,29.43,29.49,31324.0,23.6905,23.7469,23.6905,23.7388,31324.0
2016-02-19 13:20:00,29.49,29.52,29.48,29.5,46166.0,23.7388,23.763,23.7308,23.7469,46166.0
2016-02-19 13:30:00,29.5,29.54,29.5,29.53,67418.0,23.7469,23.7791,23.7469,23.771,67418.0
2016-02-19 13:40:00,29.53,29.54,29.5,29.54,41538.0,23.771,23.7791,23.7469,23.7791,41538.0
2016-02-19 13:50:00,29.54,29.54,29.5,29.52,44544.0,23.7791,23.7791,23.7469,23.763,44544.0
2016-02-19 14:00:00,29.52,29.57,29.48,29.56,91934.0,23.763,23.8032,23.7308,23.7952,91934.0
2016-02-19 14:10:00,29.56,29.59,29.55,29.59,82114.0,23.7952,23.8193,23.7871,23.8193,82114.0
2016-02-19 14:20:00,29.59,29.61,29.57,29.59,78612.0,23.8193,23.8354,23.8032,23.8193,78612.0
2016-02-19 14:30:00,29.59,29.59,29.54,29.55,76720.0,23.8193,23.8193,23.7791,23.7871,76720.0
2016-02-19 14:40:00,29.54,29.58,29.54,29.56,97432.0,23.7791,23.8113,23.7791,23.7952,97432.0
2016-02-19 14:50:00,29.56,29.57,29.55,29.56,62590.0,23.7952,23.8032,23.7871,23.7952,62590.0
2016-02-19 15:00:00,29.56,29.6,29.55,29.59,80272.0,23.7952,23.8274,23.7871,23.8193,80272.0
2016-02-19 15:10:00,29.6,29.63,29.58,29.61,74332.0,23.8274,23.8515,23.8113,23.8354,74332.0
2016-02-19 15:20:00,29.61,29.61,29.59,29.61,76428.0,23.8354,23.8354,23.8193,23.8354,76428.0
2016-02-19 15:30:00,29.61,29.62,29.58,29.61,118918.0,23.8354,23.8435,23.8113,23.8354,118918.0
2016-02-19 15:40:00,29.61,29.67,29.61,29.67,190988.0,23.8354,23.8837,23.8354,23.8837,190988.0
2016-02-19 15:50:00,29.66,29.68,29.63,29.66,594288.0,23.8757,23.8918,23.8515,23.8757,594288.0
2016-02-22 09:30:00,29.91,30.03,29.91,29.98,168010.0,24.0769,24.1735,24.0769,24.1333,168010.0
2016-02-22 09:40:00,29.98,30.02,29.94,29.95,82310.0,24.1333,24.1655,24.1011,24.1091,82310.0
2016-02-22 09:50:00,29.95,29.97,29.86,29.89,108332.0,24.1091,24.1252,24.0367,24.0608,108332.0
2016-02-22 10:00:00,29.89,29.96,29.84,29.84,128364.0,24.0608,24.1172,24.0206,24.0206,128364.0
2016-02-22 10:10:00,29.84,29.85,29.78,29.81,59028.0,24.0206,24.0286,23.9723,23.9964,59028.0
2016-02-22 10:20:00,29.81,29.92,29.8,29.89,82346.0,23.9964,24.085,23.9884,24.0608,82346.0
2016-02-22 10:30:00,29.88,29.93,29.88,29.91,53998.0,24.0528,24.093,24.0528,24.0769,53998.0
2016-02-22 10:40:00,29.91,29.91,29.85,29.88,62790.0,24.0769,24.0769,24.0286,24.0528,62790.0
2016-02-22 10:50:00,29.89,29.89,29.84,29.85,53848.0,24.0608,24.0608,24.0206,24.0286,53848.0
2016-02-22 11:00:00,29.84,29.85,29.77,29.8,63100.0,24.0206,24.0286,23.9642,23.9884,63100.0
2016-02-22 11:10:00,29.81,29.81,29.72,29.74,48376.0,23.9964,23.9964,23.924,23.9401,48376.0
2016-02-22 11:20:00,29.73,29.79,29.72,29.78,50240.0,23.932,23.9803,23.924,23.9723,50240.0
2016-02-22 11:30:00,29.78,29.8,29.76,29.79,43386.0,23.9723,23.9884,23.9562,23.9803,43386.0
2016-02-22 11:40:00,29.79,29.82,29.75,29.77,53574.0,23.9803,24.0045,23.9481,23.9642,53574.0
2016-02-22 11:50:00,29.76,29.81,29.75,29.8,46502.0,23.9562,23.9964,23.9481,23.9884,46502.0
2016-02-22 12:00:00,29.8,29.83,29.79,29.81,70264.0,23.9884,24.0125,23.9803,23.9964,70264.0
2016-02-22 12:10:00,29.82,29.86,29.81,29.86,61246.0,24.0045,24.0367,23.9964,24.0367,61246.0
2016-02-22 12:20:00,29.86,29.87,29.82,29.85,59370.0,24.0367,24.0447,24.0045,24.0286,59370.0
2016-02-22 12:30:00,29.84,29.91,29.84,29.9,74102.0,24.0206,24.0769,24.0206,24.0689,74102.0
2016-02-22 12:40:00,29.9,29.9,29.83,29.85,83016.0,24.0689,24.0689,24.0125,24.0286,83016.0
2016-02-22 12:50:00,29.84,29.85,29.82,29.83,57466.0,24.0206,24.0286,24.0045,24.0125,57466.0
2016-02-22 13:00:00,29.83,29.83,29.8,29.81,52090.0,24.0125,24.0125,23.9884,23.9964,52090.0
2016-02-22 13:10:00,29.81,29.82,29.8,29.81,49050.0,23.9964,24.0045,23.9884,23.9964,49050.0
2016-02-22 13:20:00,29.81,29.84,29.8,29.82,45664.0,23.9964,24.0206,23.9884,24.0045,45664.0
2016-02-22 13:30:00,29.82,29.9,29.82,29.89,58222.0,24.0045,24.0689,24.0045,24.0608,58222.0
2016-02-22 13:40:00,29.89,29.92,29.89,29.92,35148.0,24.0608,24.085,24.0608,24.085,35148.0
2016-02-22 13:50:00,29.92,29.93,29.9,29.91,60262.0,24.085,24.093,24.0689,24.0769,60262.0
2016-02-22 14:00:00,29.91,29.92,29.89,29.9,40938.0,24.0769,24.085,24.0608,24.0689,40938.0
2016-02-22 14:10:00,29.89,29.91,29.88,29.88,52788.0,24.0608,24.0769,24.0528,24.0528,52788.0
2016-02-22 14:20:00,29.87,29.88,29.86,29.87,63496.0,24.0447,24.0528,24.0367,24.0447,63496.0
2016-02-22 14:30:00,29.86,29.86,29.8,29.82,100794.0,24.0367,24.0367,23.9884,24.0045,100794.0
2016-02-22 14:40:00,29.82,29.83,29.8,29.83,73462.0,24.0045,24.0125,23.9884,24.0125,73462.0
2016-02-22 14:50:00,29.83,29.84,29.82,29.84,47400.0,24.0125,24.0206,24.0045,24.0206,47400.0
2016-02-22 15:00:00,29.85,29.86,29.83,29.84,96294.0,24.0286,24.0367,24.0125,24.0206,96294.0
2016-02-22 15:10:00,29.85,29.86,29.83,29.85,77136.0,24.0286,24.0367,24.0125,24.0286,77136.0
2016-02-22 15:20:00,29.85,29.9,29.85,29.88,66376.0,24.0286,24.0689,24.0286,24.0528,66376.0
2016-02-22 15:30:00,29.88,29.89,29.85,29.86,132196.0,24.0528,24.0608,24.0286,24.0367,132196.0
2016-02-22 15:40:00,29.86,29.88,29.84,29.84,168782.0,24.0367,24.0528,24.0206,24.0206,168782.0
2016-02-22 15:50:00,29.84,29.86,29.82,29.86,325834.0,24.0206,24.0367,24.0045,24.0367,325834.0
2016-02-23 09:30:00,29.82,29.88,29.67,29.73,149222.0,24.0045,24.0528,23.8837,23.932,149222.0
2016-02-23 09:40:00,29.74,29.88,29.74,29.77,88040.0,23.9401,24.0528,23.9401,23.9642,88040.0
2016-02-23 09:50:00,29.78,29.83,29.76,29.81,48108.0,23.9723,24.0125,23.9562,23.9964,48108.0
2016-02-23 10:00:00,29.81,29.85,29.77,29.77,49230.0,23.9964,24.0286,23.9642,23.9642,49230.0
2016-02-23 10:10:00,29.76,29.78,29.64,29.65,76186.0,23.9562,23.9723,23.8596,23.8676,76186.0
2016-02-23 10:20:00,29.64,29.72,29.63,29.71,68918.0,23.8596,23.924,23.8515,23.9159,68918.0
2016-02-23 10:30:00,29.71,29.83,29.69,29.83,115050.0,23.9159,24.0125,23.8998,24.0125,115050.0
2016-02-23 10:40:00,29.83,29.89,29.8,29.85,124848.0,24.0125,24.0608,23.9884,24.0286,124848.0
2016-02-23 10:50:00,29.85,29.89,29.8,29.82,95982.0,24.0286,24.0608,23.9884,24.0045,95982.0
2016-02-23 11:00:00,29.82,29.83,29.77,29.77,85160.0,24.0045,24.0125,23.9642,23.9642,85160.0
2016-02-23 11:10:00,29.77,29.82,29.74,29.78,86002.0,23.9642,24.0045,23.9401,23.9723,86002.0
2016-02-23 11:20:00,29.78,29.8,29.71,29.73,45504.0,23.9723,23.9884,23.9159,23.932,45504.0
2016-02-23 11:30:00,29.73,29.75,29.64,29.73,129272.0,23.932,23.9481,23.8596,23.932,129272.0
2016-02-23 11:40:00,29.74,29.78,29.72,29.75,32056.0,23.9401,23.9723,23.924,23.9481,32056.0
2016-02-23 11:50:00,29.75,29.75,29.66,29.7,38856.0,23.9481,23.9481,23.8757,23.9079,38856.0
2016-02-23 12:00:00,29.7,29.73,29.67,29.68,35132.0,23.9079,23.932,23.8837,23.8918,35132.0
2016-02-23 12:10:00,29.68,29.68,29.64,29.66,26288.0,23.8918,23.8918,23.8596,23.8757,26288.0
2016-02-23 12:20:00,29.65,29.68,29.64,29.68,48944.0,23.8676,23.8918,23.8596,23.8918,48944.0
2016-02-23 12:30:00,29.68,29.68,29.65,29.67,18590.0,23.8918,23.8918,23.8676,23.8837,18590.0
2016-02-23 12:40:00,29.67,29.73,29.67,29.73,34168.0,23.8837,23.932,23.8837,23.932,34168.0
2016-02-23 12:50:00,29.73,29.74,29.68,29.73,30004.0,23.932,23.9401,23.8918,23.932,30004.0
2016-02-23 13:00:00,29.73,29.75,29.72,29.75,35772.0,23.932,23.9481,23.924,23.9481,35772.0
2016-02-23 13:10:00,29.75,29.75,29.72,29.73,53954.0,23.9481,23.9481,23.924,23.932,53954.0
2016-02-23 13:20:00,29.73,29.77,29.72,29.76,32428.0,23.932,23.9642,23.924,23.9562,32428.0
2016-02-23 13:30:00,29.75,29.77,29.71,29.75,43630.0,23.9481,23.9642,23.9159,23.9481,43630.0
2016-02-23 13:40:00,29.75,29.75,29.72,29.75,67642.0,23.9481,23.9481,23.924,23.9481,67642.0
2016-02-23 13:50:00,29.74,29.76,29.73,29.76,29712.0,23.9401,23.9562,23.932,23.9562,29712.0
2016-02-23 14:00:00,29.77,29.8,29.77,29.78,44286.0,23.9642,23.9884,23.9642,23.9723,44286.0
2016-02-23 14:10:00,29.78,29.83,29.77,29.82,31762.0,23.9723,24.0125,23.9642,24.0045,31762.0
2016-02-23 14:20:00,29.82,29.85,29.81,29.83,72966.0,24.0045,24.0286,23.9964,24.0125,72966.0
2016-02-23 14:30:00,29.83,29.85,29.82,29.82,44706.0,24.0125,24.0286,24.0045,24.0045,44706.0
2016-02-23 14:40:00,29.83,29.84,29.79,29.81,37734.0,24.0125,24.0206,23.9803,23.9964,37734.0
2016-02-23 14:50:00,29.81,29.81,29.75,29.77,39006.0,23.9964,23.9964,23.9481,23.9642,39006.0
2016-02-23 15:00:00,29.77,29.78,29.7,29.71,47720.0,23.9642,23.9723,23.9079,23.9159,47720.0
2016-02-23 15:10:00,29.72,29.72,29.68,29.71,37468.0,23.924,23.924,23.8918,23.9159,37468.0
2016-02-23 15:20:00,29.72,29.73,29.69,29.7,34966.0,23.924,23.932,23.8998,23.9079,34966.0
2016-02-23 15:30:00,29.7,29.77,29.7,29.76,82014.0,23.9079,23.9642,23.9079,23.9562,82014.0
2016-02-23 15:40:00,29.76,29.78,29.74,29.76,118754.0,23.9562,23.9723,23.9401,23.9562,118754.0
2016-02-23 15:50:00,29.76,29.76,29.68,29.68,175444.0,23.9562,23.9562,23.8918,23.8918,175444.0
2016-02-24 09:30:00,29.36,29.39,29.25,29.34,145716.0,23.6342,23.6583,23.5456,23.6181,145716.0
2016-02-24 09:40:00,29.33,29.38,29.28,29.31,83734.0,23.61,23.6503,23.5698,23.5939,83734.0
2016-02-24 09:50:00,29.3,29.31,29.24,29.28,71390.0,23.5859,23.5939,23.5376,23.5698,71390.0
2016-02-24 10:00:00,29.28,29.36,29.23,29.36,83016.0,23.5698,23.6342,23.5295,23.6342,83016.0
2016-02-24 10:10:00,29.36,29.36,29.32,29.33,32994.0,23.6342,23.6342,23.602,23.61,32994.0
2016-02-24 10:20:00,29.33,29.33,29.27,29.33,41644.0,23.61,23.61,23.5617,23.61,41644.0
2016-02-24 10:30:00,29.36,29.47,29.29,29.47,50500.0,23.6342,23.7227,23.5778,23.7227,50500.0
2016-02-24 10:40:00,29.47,29.52,29.46,29.48,78738.0,23.7227,23.763,23.7147,23.7308,78738.0
2016-02-24 10:50:00,29.48,29.49,29.42,29.45,66092.0,23.7308,23.7388,23.6825,23.7066,66092.0
2016-02-24 11:00:00,29.45,29.45,29.36,29.36,53902.0,23.7066,23.7066,23.6342,23.6342,53902.0
2016-02-24 11:10:00,29.36,29.4,29.34,29.35,45334.0,23.6342,23.6664,23.6181,23.6261,45334.0
2016-02-24 11:20:00,29.36,29.38,29.33,29.36,31584.0,23.6342,23.6503,23.61,23.6342,31584.0
2016-02-24 11:30:00,29.36,29.43,29.36,29.43,34102.0,23.6342,23.6905,23.6342,23.6905,34102.0
2016-02-24 11:40:00,29.43,29.52,29.43,29.49,32748.0,23.6905,23.763,23.6905,23.7388,32748.0
2016-02-24 11:50:00,29.5,29.56,29.5,29.56,34424.0,23.7469,23.7952,23.7469,23.7952,34424.0
2016-02-24 12:00:00,29.55,29.63,29.54,29.61,73938.0,23.7871,23.8515,23.7791,23.8354,73938.0
2016-02-24 12:10:00,29.61,29.61,29.53,29.54,32912.0,23.8354,23.8354,23.771,23.7791,32912.0
2016-02-24 12:20:00,29.54,29.58,29.53,29.53,27270.0,23.7791,23.8113,23.771,23.771,27270.0
2016-02-24 12:30:00,29.53,29.56,29.49,29.52,28388.0,23.771,23.7952,23.7388,23.763,28388.0
2016-02-24 12:40:00,29.52,29.58,29.5,29.58,46004.0,23.763,23.8113,23.7469,23.8113,46004.0
2016-02-24 12:50:00,29.57,29.58,29.54,29.55,19998.0,23.8032,23.8113,23.7791,23.7871,19998.0
2016-02-24 13:00:00,29.55,29.6,29.55,29.58,54184.0,23.7871,23.8274,23.7871,23.8113,54184.0
2016-02-24 13:10:00,29.58,29.58,29.52,29.53,38424.0,23.8113,23.8113,23.763,23.771,38424.0
2016-02-24 13:20:00,29.54,29.55,29.49,29.5,35046.0,23.7791,23.7871,23.7388,23.7469,35046.0
2016-02-24 13:30:00,29.5,29.5,29.47,29.48,43792.0,23.7469,23.7469,23.7227,23.7308,43792.0
2016-02-24 13:40:00,29.48,29.5,29.47,29.49,67508.0,23.7308,23.7469,23.7227,23.7388,67508.0
2016-02-24 13:50:00,29.49,29.52,29.48,29.49,78216.0,23.7388,23.763,23.7308,23.7388,78216.0
2016-02-24 14:00:00,29.49,29.57,29.46,29.56,113096.0,23.7388,23.8032,23.7147,23.7952,113096.0
2016-02-24 14:10:00,29.56,29.61,29.56,29.58,33514.0,23.7952,23.8354,23.7952,23.8113,33514.0
2016-02-24 14:20:00,29.58,29.67,29.57,29.64,46532.0,23.8113,23.8837,23.8032,23.8596,46532.0
2016-02-24 14:30:00,29.64,29.67,29.63,29.64,43442.0,23.8596,23.8837,23.8515,23.8596,43442.0
2016-02-24 14:40:00,29.64,29.73,29.64,29.73,182800.0,23.8596,23.932,23.8596,23.932,182800.0
2016-02-24 14:50:00,29.73,29.74,29.7,29.71,43316.0,23.932,23.9401,23.9079,23.9159,43316.0
2016-02-24 15:00:00,29.72,29.83,29.72,29.83,84972.0,23.924,24.0125,23.924,24.0125,84972.0
2016-02-24 15:10:00,29.83,29.89,29.82,29.89,53992.0,24.0125,24.0608,24.0045,24.0608,53992.0
2016-02-24 15:20:00,29.9,29.91,29.86,29.89,59778.0,24.0689,24.0769,24.0367,24.0608,59778.0
2016-02-24 15:30:00,29.89,29.9,29.84,29.88,98756.0,24.0608,24.0689,24.0206,24.0528,98756.0
2016-02-24 15:40:00,29.88,29.88,29.77,29.78,118026.0,24.0528,24.0528,23.9642,23.9723,118026.0
2016-02-24 15:50:00,29.78,29.84,29.78,29.82,282982.0,23.9723,24.0206,23.9723,24.0045,282982.0
2016-02-25 09:30:00,29.86,30.0,29.58,29.86,126570.0,24.0367,24.1494,23.8113,24.0367,126570.0
2016-02-25 09:40:00,29.87,29.87,29.75,29.75,49486.0,24.0447,24.0447,23.9481,23.9481,49486.0
2016-02-25 09:50:00,29.76,29.86,29.75,29.82,53770.0,23.9562,24.0367,23.9481,24.0045,53770.0
2016-02-25 10:00:00,29.82,29.82,29.75,29.75,49908.0,24.0045,24.0045,23.9481,23.9481,49908.0
2016-02-25 10:10:00,29.75,29.82,29.72,29.81,47810.0,23.9481,24.0045,23.924,23.9964,47810.0
2016-02-25 10:20:00,29.81,29.83,29.78,29.83,61978.0,23.9964,24.0125,23.9723,24.0125,61978.0
2016-02-25 10:30:00,29.83,29.83,29.8,29.83,60126.0,24.0125,24.0125,23.9884,24.0125,60126.0
2016-02-25 10:40:00,29.84,29.92,29.84,29.92,56138.0,24.0206,24.085,24.0206,24.085,56138.0
2016-02-25 10:50:00,29.92,29.96,29.9,29.92,78046.0,24.085,24.1172,24.0689,24.085,78046.0
2016-02-25 11:00:00,29.91,29.95,29.88,29.95,68196.0,24.0769,24.1091,24.0528,24.1091,68196.0
2016-02-25 11:10:00,29.94,29.94,29.82,29.83,77820.0,24.1011,24.1011,24.0045,24.0125,77820.0
2016-02-25 11:20:00,29.83,29.93,29.82,29.92,51350.0,24.0125,24.093,24.0045,24.085,51350.0
2016-02-25 11:30:00,29.91,29.99,29.91,29.97,39298.0,24.0769,24.1413,24.0769,24.1252,39298.0
2016-02-25 11:40:00,29.97,30.03,29.96,30.0,139228.0,24.1252,24.1735,24.1172,24.1494,139228.0
2016-02-25 11:50:00,30.0,30.09,30.0,30.08,80152.0,24.1494,24.2218,24.1494,24.2138,80152.0
2016-02-25 12:00:00,30.08,30.11,30.06,30.09,31620.0,24.2138,24.2379,24.1977,24.2218,31620.0
2016-02-25 12:10:00,30.09,30.11,30.05,30.05,47358.0,24.2218,24.2379,24.1896,24.1896,47358.0
2016-02-25 12:20:00,30.06,30.06,30.03,30.03,29242.0,24.1977,24.1977,24.1735,24.1735,29242.0
2016-02-25 12:30:00,30.03,30.05,30.0,30.02,36094.0,24.1735,24.1896,24.1494,24.1655,36094.0
2016-02-25 12:40:00,30.02,30.03,29.98,30.01,33646.0,24.1655,24.1735,24.1333,24.1574,33646.0
2016-02-25 12:50:00,30.01,30.03,30.0,30.01,33970.0,24.1574,24.1735,24.1494,24.1574,33970.0
2016-02-25 13:00:00,30.01,30.04,30.0,30.03,46546.0,24.1574,24.1816,24.1494,24.1735,46546.0
2016-02-25 13:10:00,30.03,30.04,30.0,30.03,37326.0,24.1735,24.1816,24.1494,24.1735,37326.0
2016-02-25 13:20:00,30.03,30.05,30.02,30.04,23732.0,24.1735,24.1896,24.1655,24.1816,23732.0
2016-02-25 13:30:00,30.04,30.04,30.0,30.02,33938.0,24.1816,24.1816,24.1494,24.1655,33938.0
2016-02-25 13:40:00,30.02,30.04,30.02,30.02,29450.0,24.1655,24.1816,24.1655,24.1655,29450.0
2016-02-25 13:50:00,30.01,30.06,30.01,30.04,40998.0,24.1574,24.1977,24.1574,24.1816,40998.0
2016-02-25 14:00:00,30.03,30.04,30.0,30.01,81784.0,24.1735,24.1816,24.1494,24.1574,81784.0
2016-02-25 14:10:00,30.01,30.06,30.0,30.06,36272.0,24.1574,24.1977,24.1494,24.1977,36272.0
2016-02-25 14:20:00,30.06,30.08,30.03,30.04,73016.0,24.1977,24.2138,24.1735,24.1816,73016.0
2016-02-25 14:30:00,30.04,30.06,30.03,30.06,77152.0,24.1816,24.1977,24.1735,24.1977,77152.0
2016-02-25 14:40:00,30.06,30.11,30.05,30.09,70200.0,24.1977,24.2379,24.1896,24.2218,70200.0
2016-02-25 14:50:00,30.09,30.09,30.01,30.08,182798.0,24.2218,24.2218,24.1574,24.2138,182798.0
2016-02-25 15:00:00,30.07,30.11,30.06,30.09,77590.0,24.2057,24.2379,24.1977,24.2218,77590.0
2016-02-25 15:10:00,30.09,30.13,30.08,30.09,182098.0,24.2218,24.254,24.2138,24.2218,182098.0
2016-02-25 15:20:00,30.08,30.09,30.05,30.06,89176.0,24.2138,24.2218,24.1896,24.1977,89176.0
2016-02-25 15:30:00,30.06,30.08,30.04,30.07,101566.0,24.1977,24.2138,24.1816,24.2057,101566.0
2016-02-25 15:40:00,30.07,30.14,30.06,30.14,135422.0,24.2057,24.2621,24.1977,24.2621,135422.0
2016-02-25 15:50:00,30.14,30.18,30.13,30.17,227702.0,24.2621,24.2943,24.254,24.2862,227702.0
2016-02-26 09:30:00,30.29,30.37,30.22,30.34,120214.0,24.3828,24.4472,24.3265,24.4231,120214.0
2016-02-26 09:40:00,30.35,30.36,30.17,30.21,93854.0,24.4311,24.4391,24.2862,24.3184,93854.0
2016-02-26 09:50:00,30.21,30.23,30.13,30.13,91698.0,24.3184,24.3345,24.254,24.254,91698.0
2016-02-26 10:00:00,30.13,30.16,30.08,30.08,101662.0,24.254,24.2782,24.2138,24.2138,101662.0
2016-02-26 10:10:00,30.08,30.13,30.06,30.07,94734.0,24.2138,24.254,24.1977,24.2057,94734.0
2016-02-26 10:20:00,30.07,30.07,30.01,30.05,197772.0,24.2057,24.2057,24.1574,24.1896,197772.0
2016-02-26 10:30:00,30.04,30.26,30.03,30.26,124056.0,24.1816,24.3587,24.1735,24.3587,124056.0
2016-02-26 10:40:00,30.25,30.29,30.22,30.25,60622.0,24.3506,24.3828,24.3265,24.3506,60622.0
2016-02-26 10:50:00,30.25,30.3,30.23,30.3,85778.0,24.3506,24.3909,24.3345,24.3909,85778.0
2016-02-26 11:00:00,30.3,30.36,30.3,30.35,55626.0,24.3909,24.4391,24.3909,24.4311,55626.0
2016-02-26 11:10:00,30.35,30.35,30.27,30.28,86344.0,24.4311,24.4311,24.3667,24.3748,86344.0
2016-02-26 11:20:00,30.28,30.28,30.16,30.16,69132.0,24.3748,24.3748,24.2782,24.2782,69132.0
2016-02-26 11:30:00,30.16,30.28,30.16,30.22,47804.0,24.2782,24.3748,24.2782,24.3265,47804.0
2016-02-26 11:40:00,30.22,30.36,30.22,30.35,55604.0,24.3265,24.4391,24.3265,24.4311,55604.0
2016-02-26 11:50:00,30.34,30.37,30.28,30.35,51412.0,24.4231,24.4472,24.3748,24.4311,51412.0
2016-02-26 12:00:00,30.35,30.35,30.27,30.32,40714.0,24.4311,24.4311,24.3667,24.407,40714.0
2016-02-26 12:10:00,30.33,30.36,30.31,30.35,43450.0,24.415,24.4391,24.3989,24.4311,43450.0
2016-02-26 12:20:00,30.34,30.38,30.32,30.35,70482.0,24.4231,24.4552,24.407,24.4311,70482.0
2016-02-26 12:30:00,30.35,30.39,30.32,30.33,75186.0,24.4311,24.4633,24.407,24.415,75186.0
2016-02-26 12:40:00,30.33,30.36,30.3,30.3,127936.0,24.415,24.4391,24.3909,24.3909,127936.0
2016-02-26 12:50:00,30.3,30.36,30.28,30.35,40604.0,24.3909,24.4391,24.3748,24.4311,40604.0
2016-02-26 13:00:00,30.35,30.38,30.33,30.37,50742.0,24.4311,24.4552,24.415,24.4472,50742.0
2016-02-26 13:10:00,30.36,30.37,30.3,30.3,40538.0,24.4391,24.4472,24.3909,24.3909,40538.0
2016-02-26 13:20:00,30.3,30.3,30.25,30.26,34726.0,24.3909,24.3909,24.3506,24.3587,34726.0
2016-02-26 13:30:00,30.26,30.31,30.25,30.28,61328.0,24.3587,24.3989,24.3506,24.3748,61328.0
2016-02-26 13:40:00,30.27,30.29,30.22,30.23,88402.0,24.3667,24.3828,24.3265,24.3345,88402.0
2016-02-26 13:50:00,30.22,30.23,30.18,30.22,47930.0,24.3265,24.3345,24.2943,24.3265,47930.0
2016-02-26 14:00:00,30.23,30.25,30.21,30.24,74752.0,24.3345,24.3506,24.3184,24.3426,74752.0
2016-02-26 14:10:00,30.23,30.23,30.21,30.21,44286.0,24.3345,24.3345,24.3184,24.3184,44286.0
2016-02-26 14:20:00,30.22,30.24,30.18,30.23,37306.0,24.3265,24.3426,24.2943,24.3345,37306.0
2016-02-26 14:30:00,30.23,30.23,30.12,30.12,57380.0,24.3345,24.3345,24.246,24.246,57380.0
2016-02-26 14:40:00,30.12,30.15,30.11,30.14,65712.0,24.246,24.2701,24.2379,24.2621,65712.0
2016-02-26 14:50:00,30.14,30.15,30.13,30.13,82810.0,24.2621,24.2701,24.254,24.254,82810.0
2016-02-26 15:00:00,30.13,30.21,30.13,30.18,88358.0,24.254,24.3184,24.254,24.2943,88358.0
2016-02-26 15:10:00,30.18,30.19,30.16,30.18,86406.0,24.2943,24.3023,24.2782,24.2943,86406.0
2016-02-26 15:20:00,30.18,30.18,30.11,30.13,98870.0,24.2943,24.2943,24.2379,24.254,98870.0
2016-02-26 15:30:00,30.13,30.15,30.1,30.11,131218.0,24.254,24.2701,24.2299,24.2379,131218.0
2016-02-26 15:40:00,30.1,30.15,30.1,30.13,189938.0,24.2299,24.2701,24.2299,24.254,189938.0
2016-02-26 15:50:00,30.13,30.14,30.08,30.08,440444.0,24.254,24.2621,24.2138,24.2138,440444.0
2016-02-29 09:30:00,30.09,30.1,29.95,29.97,121624.0,24.2218,24.2299,24.1091,24.1252,121624.0
2016-02-29 09:40:00,29.98,30.0,29.83,29.9,68958.0,24.1333,24.1494,24.0125,24.0689,68958.0
2016-02-29 09:50:00,29.92,30.03,29.92,29.96,70922.0,24.085,24.1735,24.085,24.1172,70922.0
2016-02-29 10:00:00,29.97,29.98,29.9,29.93,76598.0,24.1252,24.1333,24.0689,24.093,76598.0
2016-02-29 10:10:00,29.95,30.0,29.91,29.92,52174.0,24.1091,24.1494,24.0769,24.085,52174.0
2016-02-29 10:20:00,29.93,30.02,29.92,29.97,44562.0,24.093,24.1655,24.085,24.1252,44562.0
2016-02-29 10:30:00,29.98,30.0,29.95,29.97,35838.0,24.1333,24.1494,24.1091,24.1252,35838.0
2016-02-29 10:40:00,29.97,29.99,29.95,29.97,62550.0,24.1252,24.1413,24.1091,24.1252,62550.0
2016-02-29 10:50:00,29.97,30.01,29.95,30.01,64734.0,24.1252,24.1574,24.1091,24.1574,64734.0
2016-02-29 11:00:00,30.02,30.08,30.01,30.08,33170.0,24.1655,24.2138,24.1574,24.2138,33170.0
2016-02-29 11:10:00,30.09,30.11,30.08,30.09,24052.0,24.2218,24.2379,24.2138,24.2218,24052.0
2016-02-29 11:20:00,30.1,30.14,30.08,30.09,51648.0,24.2299,24.2621,24.2138,24.2218,51648.0
2016-02-29 11:30:00,30.08,30.22,30.08,30.22,42008.0,24.2138,24.3265,24.2138,24.3265,42008.0
2016-02-29 11:40:00,30.21,30.22,30.16,30.17,30234.0,24.3184,24.3265,24.2782,24.2862,30234.0
2016-02-29 11:50:00,30.17,30.17,30.13,30.15,32956.0,24.2862,24.2862,24.254,24.2701,32956.0
2016-02-29 12:00:00,30.16,30.17,30.11,30.11,26006.0,24.2782,24.2862,24.2379,24.2379,26006.0
2016-02-29 12:10:00,30.11,30.14,30.11,30.12,39868.0,24.2379,24.2621,24.2379,24.246,39868.0
2016-02-29 12:20:00,30.13,30.13,30.07,30.09,56960.0,24.254,24.254,24.2057,24.2218,56960.0
2016-02-29 12:30:00,30.09,30.13,30.08,30.1,34456.0,24.2218,24.254,24.2138,24.2299,34456.0
2016-02-29 12:40:00,30.1,30.11,30.06,30.06,62846.0,24.2299,24.2379,24.1977,24.1977,62846.0
2016-02-29 12:50:00,30.07,30.11,30.05,30.1,58444.0,24.2057,24.2379,24.1896,24.2299,58444.0
2016-02-29 13:00:00,30.1,30.11,30.08,30.1,38558.0,24.2299,24.2379,24.2138,24.2299,38558.0
2016-02-29 13:10:00,30.1,30.11,30.07,30.09,44148.0,24.2299,24.2379,24.2057,24.2218,44148.0
2016-02-29 13:20:00,30.09,30.1,30.04,30.04,42016.0,24.2218,24.2299,24.1816,24.1816,42016.0
2016-02-29 13:30:00,30.04,30.07,30.03,30.05,46474.0,24.1816,24.2057,24.1735,24.1896,46474.0
2016-02-29 13:40:00,30.05,30.06,30.01,30.05,62060.0,24.1896,24.1977,24.1574,24.1896,62060.0
2016-02-29 13:50:00,30.04,30.1,30.04,30.1,39002.0,24.1816,24.2299,24.1816,24.2299,39002.0
2016-02-29 14:00:00,30.11,30.11,30.06,30.07,39194.0,24.2379,24.2379,24.1977,24.2057,39194.0
2016-02-29 14:10:00,30.07,30.08,30.03,30.04,75780.0,24.2057,24.2138,24.1735,24.1816,75780.0
2016-02-29 14:20:00,30.04,30.04,29.98,30.03,71392.0,24.1816,24.1816,24.1333,24.1735,71392.0
2016-02-29 14:30:00,30.02,30.04,29.99,30.01,72512.0,24.1655,24.1816,24.1413,24.1574,72512.0
2016-02-29 14:40:00,30.02,30.02,29.93,29.95,100186.0,24.1655,24.1655,24.093,24.1091,100186.0
2016-02-29 14:50:00,29.95,29.97,29.9,29.9,67592.0,24.1091,24.1252,24.0689,24.0689,67592.0
2016-02-29 15:00:00,29.9,29.9,29.82,29.84,124312.0,24.0689,24.0689,24.0045,24.0206,124312.0
2016-02-29 15:10:00,29.84,29.84,29.77,29.77,96736.0,24.0206,24.0206,23.9642,23.9642,96736.0
2016-02-29 15:20:00,29.77,29.83,29.76,29.81,112900.0,23.9642,24.0125,23.9562,23.9964,112900.0
2016-02-29 15:30:00,29.81,29.84,29.8,29.84,136606.0,23.9964,24.0206,23.9884,24.0206,136606.0
2016-02-29 15:40:00,29.84,29.85,29.8,29.85,166606.0,24.0206,24.0286,23.9884,24.0286,166606.0
2016-02-29 15:50:00,29.85,29.85,29.76,29.76,348664.0,24.0286,24.0286,23.9562,23.9562,348664.0
2016-03-01 09:30:00,29.96,30.13,29.96,30.05,164854.0,24.1172,24.254,24.1172,24.1896,164854.0
2016-03-01 09:40:00,30.04,30.12,30.03,30.05,96986.0,24.1816,24.246,24.1735,24.1896,96986.0
2016-03-01 09:50:00,30.05,30.1,30.02,30.08,41442.0,24.1896,24.2299,24.1655,24.2138,41442.0
2016-03-01 10:00:00,30.08,30.16,30.08,30.1,55796.0,24.2138,24.2782,24.2138,24.2299,55796.0
2016-03-01 10:10:00,30.1,30.13,30.04,30.06,58236.0,24.2299,24.254,24.1816,24.1977,58236.0
2016-03-01 10:20:00,30.06,30.19,30.06,30.18,35474.0,24.1977,24.3023,24.1977,24.2943,35474.0
2016-03-01 10:30:00,30.18,30.29,30.18,30.25,56516.0,24.2943,24.3828,24.2943,24.3506,56516.0
2016-03-01 10:40:00,30.25,30.26,30.22,30.23,71954.0,24.3506,24.3587,24.3265,24.3345,71954.0
2016-03-01 10:50:00,30.23,30.31,30.22,30.28,119072.0,24.3345,24.3989,24.3265,24.3748,119072.0
2016-03-01 11:00:00,30.28,30.32,30.24,30.26,186884.0,24.3748,24.407,24.3426,24.3587,186884.0
2016-03-01 11:10:00,30.27,30.35,30.26,30.34,44720.0,24.3667,24.4311,24.3587,24.4231,44720.0
2016-03-01 11:20:00,30.35,30.41,30.35,30.4,41432.0,24.4311,24.4794,24.4311,24.4713,41432.0
2016-03-01 11:30:00,30.4,30.49,30.4,30.47,84704.0,24.4713,24.5438,24.4713,24.5277,84704.0
2016-03-01 11:40:00,30.48,30.51,30.45,30.48,65054.0,24.5357,24.5599,24.5116,24.5357,65054.0
2016-03-01 11:50:00,30.48,30.56,30.48,30.56,93502.0,24.5357,24.6001,24.5357,24.6001,93502.0
2016-03-01 12:00:00,30.56,30.57,30.53,30.55,76520.0,24.6001,24.6082,24.576,24.5921,76520.0
2016-03-01 12:10:00,30.55,30.56,30.49,30.5,40106.0,24.5921,24.6001,24.5438,24.5518,40106.0
2016-03-01 12:20:00,30.51,30.54,30.5,30.5,83146.0,24.5599,24.584,24.5518,24.5518,83146.0
2016-03-01 12:30:00,30.5,30.52,30.48,30.48,60844.0,24.5518,24.5679,24.5357,24.5357,60844.0
2016-03-01 12:40:00,30.48,30.5,30.46,30.48,54480.0,24.5357,24.5518,24.5196,24.5357,54480.0
2016-03-01 12:50:00,30.49,30.55,30.48,30.55,72738.0,24.5438,24.5921,24.5357,24.5921,72738.0
2016-03-01 13:00:00,30.55,30.55,30.5,30.52,50604.0,24.5921,24.5921,24.5518,24.5679,50604.0
2016-03-01 13:10:00,30.52,30.52,30.5,30.52,62198.0,24.5679,24.5679,24.5518,24.5679,62198.0
2016-03-01 13:20:00,30.52,30.54,30.49,30.5,85174.0,24.5679,24.584,24.5438,24.5518,85174.0
2016-03-01 13:30:00,30.5,30.58,30.5,30.53,76650.0,24.5518,24.6162,24.5518,24.576,76650.0
2016-03-01 13:40:00,30.53,30.57,30.53,30.56,68098.0,24.576,24.6082,24.576,24.6001,68098.0
2016-03-01 13:50:00,30.56,30.56,30.5,30.52,62624.0,24.6001,24.6001,24.5518,24.5679,62624.0
2016-03-01 14:00:00,30.51,30.51,30.45,30.46,76686.0,24.5599,24.5599,24.5116,24.5196,76686.0
2016-03-01 14:10:00,30.46,30.47,30.41,30.41,86658.0,24.5196,24.5277,24.4794,24.4794,86658.0
2016-03-01 14:20:00,30.42,30.45,30.4,30.43,50398.0,24.4874,24.5116,24.4713,24.4955,50398.0
2016-03-01 14:30:00,30.43,30.48,30.42,30.45,89994.0,24.4955,24.5357,24.4874,24.5116,89994.0
2016-03-01 14:40:00,30.45,30.53,30.44,30.52,100436.0,24.5116,24.576,24.5035,24.5679,100436.0
2016-03-01 14:50:00,30.52,30.56,30.5,30.55,62020.0,24.5679,24.6001,24.5518,24.5921,62020.0
2016-03-01 15:00:00,30.55,30.57,30.53,30.53,55120.0,24.5921,24.6082,24.576,24.576,55120.0
2016-03-01 15:10:00,30.53,30.54,30.49,30.52,59412.0,24.576,24.584,24.5438,24.5679,59412.0
2016-03-01 15:20:00,30.52,30.52,30.46,30.47,71256.0,24.5679,24.5679,24.5196,24.5277,71256.0
2016-03-01 15:30:00,30.47,30.47,30.43,30.43,137888.0,24.5277,24.5277,24.4955,24.4955,137888.0
2016-03-01 15:40:00,30.43,30.5,30.42,30.49,240000.0,24.4955,24.5518,24.4874,24.5438,240000.0
2016-03-01 15:50:00,30.49,30.53,30.46,30.53,407742.0,24.5438,24.576,24.5196,24.576,407742.0
2016-03-02 09:30:00,30.51,30.54,30.42,30.53,179848.0,24.5599,24.584,24.4874,24.576,179848.0
2016-03-02 09:40:00,30.52,30.61,30.5,30.5,133112.0,24.5679,24.6404,24.5518,24.5518,133112.0
2016-03-02 09:50:00,30.49,30.5,30.4,30.42,67480.0,24.5438,24.5518,24.4713,24.4874,67480.0
2016-03-02 10:00:00,30.41,30.48,30.39,30.43,247986.0,24.4794,24.5357,24.4633,24.4955,247986.0
2016-03-02 10:10:00,30.44,30.59,30.43,30.55,84378.0,24.5035,24.6243,24.4955,24.5921,84378.0
2016-03-02 10:20:00,30.54,30.55,30.5,30.5,54382.0,24.584,24.5921,24.5518,24.5518,54382.0
2016-03-02 10:30:00,30.5,30.57,30.44,30.54,90538.0,24.5518,24.6082,24.5035,24.584,90538.0
2016-03-02 10:40:00,30.54,30.6,30.52,30.6,51406.0,24.584,24.6323,24.5679,24.6323,51406.0
2016-03-02 10:50:00,30.6,30.64,30.58,30.61,86428.0,24.6323,24.6645,24.6162,24.6404,86428.0
2016-03-02 11:00:00,30.61,30.68,30.58,30.67,110958.0,24.6404,24.6967,24.6162,24.6887,110958.0
2016-03-02 11:10:00,30.67,30.7,30.66,30.66,57988.0,24.6887,24.7128,24.6806,24.6806,57988.0
2016-03-02 11:20:00,30.66,30.66,30.6,30.62,47362.0,24.6806,24.6806,24.6323,24.6484,47362.0
2016-03-02 11:30:00,30.62,30.66,30.56,30.61,72052.0,24.6484,24.6806,24.6001,24.6404,72052.0
2016-03-02 11:40:00,30.61,30.61,30.55,30.59,77058.0,24.6404,24.6404,24.5921,24.6243,77058.0
2016-03-02 11:50:00,30.58,30.59,30.55,30.56,72068.0,24.6162,24.6243,24.5921,24.6001,72068.0
2016-03-02 12:00:00,30.55,30.56,30.53,30.54,77656.0,24.5921,24.6001,24.576,24.584,77656.0
2016-03-02 12:10:00,30.54,30.58,30.54,30.55,38318.0,24.584,24.6162,24.584,24.5921,38318.0
2016-03-02 12:20:00,30.55,30.56,30.53,30.54,81460.0,24.5921,24.6001,24.576,24.584,81460.0
2016-03-02 12:30:00,30.54,30.58,30.54,30.57,54250.0,24.584,24.6162,24.584,24.6082,54250.0
2016-03-02 12:40:00,30.57,30.58,30.55,30.56,30680.0,24.6082,24.6162,24.5921,24.6001,30680.0
2016-03-02 12:50:00,30.55,30.56,30.54,30.56,48760.0,24.5921,24.6001,24.584,24.6001,48760.0
2016-03-02 13:00:00,30.56,30.56,30.52,30.52,125376.0,24.6001,24.6001,24.5679,24.5679,125376.0
2016-03-02 13:10:00,30.52,30.54,30.52,30.54,175674.0,24.5679,24.584,24.5679,24.584,175674.0
2016-03-02 13:20:00,30.54,30.6,30.53,30.59,65848.0,24.584,24.6323,24.576,24.6243,65848.0
2016-03-02 13:30:00,30.6,30.6,30.55,30.56,27152.0,24.6323,24.6323,24.5921,24.6001,27152.0
2016-03-02 13:40:00,30.56,30.58,30.55,30.55,31616.0,24.6001,24.6162,24.5921,24.5921,31616.0
2016-03-02 13:50:00,30.55,30.57,30.51,30.52,58016.0,24.5921,24.6082,24.5599,24.5679,58016.0
2016-03-02 14:00:00,30.51,30.54,30.5,30.53,101266.0,24.5599,24.584,24.5518,24.576,101266.0
2016-03-02 14:10:00,30.53,30.55,30.52,30.54,62104.0,24.576,24.5921,24.5679,24.584,62104.0
2016-03-02 14:20:00,30.55,30.59,30.54,30.58,54650.0,24.5921,24.6243,24.584,24.6162,54650.0
2016-03-02 14:30:00,30.58,30.64,30.58,30.64,44136.0,24.6162,24.6645,24.6162,24.6645,44136.0
2016-03-02 14:40:00,30.65,30.67,30.61,30.62,43448.0,24.6726,24.6887,24.6404,24.6484,43448.0
2016-03-02 14:50:00,30.62,30.66,30.62,30.64,107350.0,24.6484,24.6806,24.6484,24.6645,107350.0
2016-03-02 15:00:00,30.64,30.65,30.63,30.65,103614.0,24.6645,24.6726,24.6565,24.6726,103614.0
2016-03-02 15:10:00,30.65,30.72,30.65,30.72,114904.0,24.6726,24.7289,24.6726,24.7289,114904.0
2016-03-02 15:20:00,30.72,30.72,30.62,30.63,113116.0,24.7289,24.7289,24.6484,24.6565,113116.0
2016-03-02 15:30:00,30.62,30.66,30.6,30.64,94578.0,24.6484,24.6806,24.6323,24.6645,94578.0
2016-03-02 15:40:00,30.64,30.65,30.63,30.64,74658.0,24.6645,24.6726,24.6565,24.6645,74658.0
2016-03-02 15:50:00,30.63,30.73,30.62,30.71,329158.0,24.6565,24.737,24.6484,24.7209,329158.0
2016-03-03 09:30:00,30.63,30.69,30.56,30.61,135696.0,24.6565,24.7048,24.6001,24.6404,135696.0
2016-03-03 09:40:00,30.61,30.62,30.49,30.52,181174.0,24.6404,24.6484,24.5438,24.5679,181174.0
2016-03-03 09:50:00,30.51,30.52,30.46,30.47,80650.0,24.5599,24.5679,24.5196,24.5277,80650.0
2016-03-03 10:00:00,30.48,30.53,30.44,30.47,120956.0,24.5357,24.576,24.5035,24.5277,120956.0
2016-03-03 10:10:00,30.47,30.52,30.42,30.49,86954.0,24.5277,24.5679,24.4874,24.5438,86954.0
2016-03-03 10:20:00,30.49,30.52,30.46,30.5,82196.0,24.5438,24.5679,24.5196,24.5518,82196.0
2016-03-03 10:30:00,30.5,30.56,30.48,30.49,90446.0,24.5518,24.6001,24.5357,24.5438,90446.0
2016-03-03 10:40:00,30.48,30.56,30.46,30.54,58096.0,24.5357,24.6001,24.5196,24.584,58096.0
2016-03-03 10:50:00,30.55,30.59,30.53,30.54,113254.0,24.5921,24.6243,24.576,24.584,113254.0
2016-03-03 11:00:00,30.54,30.62,30.54,30.59,115896.0,24.584,24.6484,24.584,24.6243,115896.0
2016-03-03 11:10:00,30.6,30.63,30.51,30.52,131064.0,24.6323,24.6565,24.5599,24.5679,131064.0
2016-03-03 11:20:00,30.52,30.52,30.43,30.43,80698.0,24.5679,24.5679,24.4955,24.4955,80698.0
2016-03-03 11:30:00,30.43,30.48,30.41,30.48,61334.0,24.4955,24.5357,24.4794,24.5357,61334.0
2016-03-03 11:40:00,30.48,30.53,30.46,30.5,49390.0,24.5357,24.576,24.5196,24.5518,49390.0
2016-03-03 11:50:00,30.5,30.55,30.47,30.49,90296.0,24.5518,24.5921,24.5277,24.5438,90296.0
2016-03-03 12:00:00,30.49,30.53,30.47,30.48,166102.0,24.5438,24.576,24.5277,24.5357,166102.0
2016-03-03 12:10:00,30.49,30.49,30.43,30.46,49984.0,24.5438,24.5438,24.4955,24.5196,49984.0
2016-03-03 12:20:00,30.46,30.48,30.43,30.43,86556.0,24.5196,24.5357,24.4955,24.4955,86556.0
2016-03-03 12:30:00,30.45,30.47,30.43,30.45,88778.0,24.5116,24.5277,24.4955,24.5116,88778.0
2016-03-03 12:40:00,30.45,30.47,30.43,30.43,91154.0,24.5116,24.5277,24.4955,24.4955,91154.0
2016-03-03 12:50:00,30.43,30.45,30.41,30.44,71648.0,24.4955,24.5116,24.4794,24.5035,71648.0
2016-03-03 13:00:00,30.44,30.47,30.43,30.45,93034.0,24.5035,24.5277,24.4955,24.5116,93034.0
2016-03-03 13:10:00,30.46,30.47,30.42,30.43,37698.0,24.5196,24.5277,24.4874,24.4955,37698.0
2016-03-03 13:20:00,30.44,30.46,30.38,30.39,58510.0,24.5035,24.5196,24.4552,24.4633,58510.0
2016-03-03 13:30:00,30.39,30.45,30.39,30.45,81844.0,24.4633,24.5116,24.4633,24.5116,81844.0
2016-03-03 13:40:00,30.46,30.52,30.44,30.51,84584.0,24.5196,24.5679,24.5035,24.5599,84584.0
2016-03-03 13:50:00,30.5,30.53,30.49,30.52,32592.0,24.5518,24.576,24.5438,24.5679,32592.0
2016-03-03 14:00:00,30.52,30.53,30.49,30.5,40118.0,24.5679,24.576,24.5438,24.5518,40118.0
2016-03-03 14:10:00,30.5,30.5,30.47,30.48,50400.0,24.5518,24.5518,24.5277,24.5357,50400.0
2016-03-03 14:20:00,30.48,30.5,30.45,30.47,133828.0,24.5357,24.5518,24.5116,24.5277,133828.0
2016-03-03 14:30:00,30.47,30.5,30.43,30.5,94524.0,24.5277,24.5518,24.4955,24.5518,94524.0
2016-03-03 14:40:00,30.5,30.52,30.46,30.49,80100.0,24.5518,24.5679,24.5196,24.5438,80100.0
2016-03-03 14:50:00,30.48,30.49,30.46,30.46,103876.0,24.5357,24.5438,24.5196,24.5196,103876.0
2016-03-03 15:00:00,30.46,30.48,30.43,30.43,137564.0,24.5196,24.5357,24.4955,24.4955,137564.0
2016-03-03 15:10:00,30.43,30.46,30.42,30.45,51100.0,24.4955,24.5196,24.4874,24.5116,51100.0
2016-03-03 15:20:00,30.43,30.46,30.43,30.43,82200.0,24.4955,24.5196,24.4955,24.4955,82200.0
2016-03-03 15:30:00,30.43,30.44,30.42,30.43,196156.0,24.4955,24.5035,24.4874,24.4955,196156.0
2016-03-03 15:40:00,30.43,30.46,30.43,30.46,261362.0,24.4955,24.5196,24.4955,24.5196,261362.0
2016-03-03 15:50:00,30.45,30.5,30.44,30.49,303706.0,24.5116,24.5518,24.5035,24.5438,303706.0
2016-03-04 09:30:00,30.61,30.68,30.52,30.57,174820.0,24.6404,24.6967,24.5679,24.6082,174820.0
2016-03-04 09:40:00,30.57,30.58,30.43,30.43,82896.0,24.6082,24.6162,24.4955,24.4955,82896.0
2016-03-04 09:50:00,30.43,30.47,30.4,30.44,63250.0,24.4955,24.5277,24.4713,24.5035,63250.0
2016-03-04 10:00:00,30.44,30.45,30.35,30.39,100654.0,24.5035,24.5116,24.4311,24.4633,100654.0
2016-03-04 10:10:00,30.39,30.45,30.37,30.43,111350.0,24.4633,24.5116,24.4472,24.4955,111350.0
2016-03-04 10:20:00,30.43,30.5,30.41,30.49,72570.0,24.4955,24.5518,24.4794,24.5438,72570.0
2016-03-04 10:30:00,30.49,30.51,30.44,30.46,215762.0,24.5438,24.5599,24.5035,24.5196,215762.0
2016-03-04 10:40:00,30.46,30.52,30.45,30.52,200120.0,24.5196,24.5679,24.5116,24.5679,200120.0
2016-03-04 10:50:00,30.52,30.52,30.46,30.48,91528.0,24.5679,24.5679,24.5196,24.5357,91528.0
2016-03-04 11:00:00,30.48,30.59,30.48,30.59,79934.0,24.5357,24.6243,24.5357,24.6243,79934.0
2016-03-04 11:10:00,30.59,30.68,30.59,30.67,61582.0,24.6243,24.6967,24.6243,24.6887,61582.0
2016-03-04 11:20:00,30.68,30.68,30.5,30.51,123700.0,24.6967,24.6967,24.5518,24.5599,123700.0
2016-03-04 11:30:00,30.5,30.55,30.49,30.53,85614.0,24.5518,24.5921,24.5438,24.576,85614.0
2016-03-04 11:40:00,30.53,30.55,30.51,30.52,61116.0,24.576,24.5921,24.5599,24.5679,61116.0
2016-03-04 11:50:00,30.52,30.56,30.5,30.56,87704.0,24.5679,24.6001,24.5518,24.6001,87704.0
2016-03-04 12:00:00,30.55,30.57,30.54,30.55,38134.0,24.5921,24.6082,24.584,24.5921,38134.0
2016-03-04 12:10:00,30.54,30.54,30.48,30.48,41250.0,24.584,24.584,24.5357,24.5357,41250.0
2016-03-04 12:20:00,30.48,30.49,30.43,30.45,65394.0,24.5357,24.5438,24.4955,24.5116,65394.0
2016-03-04 12:30:00,30.45,30.5,30.45,30.48,35088.0,24.5116,24.5518,24.5116,24.5357,35088.0
2016-03-04 12:40:00,30.49,30.5,30.46,30.5,35472.0,24.5438,24.5518,24.5196,24.5518,35472.0
2016-03-04 12:50:00,30.5,30.52,30.48,30.5,33652.0,24.5518,24.5679,24.5357,24.5518,33652.0
2016-03-04 13:00:00,30.5,30.52,30.46,30.47,48168.0,24.5518,24.5679,24.5196,24.5277,48168.0
2016-03-04 13:10:00,30.47,30.47,30.43,30.46,52472.0,24.5277,24.5277,24.4955,24.5196,52472.0
2016-03-04 13:20:00,30.46,30.5,30.45,30.5,42712.0,24.5196,24.5518,24.5116,24.5518,42712.0
2016-03-04 13:30:00,30.5,30.52,30.47,30.52,54548.0,24.5518,24.5679,24.5277,24.5679,54548.0
2016-03-04 13:40:00,30.52,30.54,30.5,30.52,74194.0,24.5679,24.584,24.5518,24.5679,74194.0
2016-03-04 13:50:00,30.53,30.57,30.52,30.54,158986.0,24.576,24.6082,24.5679,24.584,158986.0
2016-03-04 14:00:00,30.54,30.55,30.43,30.43,114088.0,24.584,24.5921,24.4955,24.4955,114088.0
2016-03-04 14:10:00,30.43,30.46,30.43,30.43,62696.0,24.4955,24.5196,24.4955,24.4955,62696.0
2016-03-04 14:20:00,30.43,30.45,30.42,30.43,44914.0,24.4955,24.5116,24.4874,24.4955,44914.0
2016-03-04 14:30:00,30.43,30.46,30.42,30.44,52758.0,24.4955,24.5196,24.4874,24.5035,52758.0
2016-03-04 14:40:00,30.44,30.44,30.36,30.39,59592.0,24.5035,24.5035,24.4391,24.4633,59592.0
2016-03-04 14:50:00,30.39,30.39,30.36,30.38,47310.0,24.4633,24.4633,24.4391,24.4552,47310.0
2016-03-04 15:00:00,30.38,30.43,30.36,30.43,50442.0,24.4552,24.4955,24.4391,24.4955,50442.0
2016-03-04 15:10:00,30.43,30.45,30.41,30.45,73556.0,24.4955,24.5116,24.4794,24.5116,73556.0
2016-03-04 15:20:00,30.45,30.51,30.43,30.5,79728.0,24.5116,24.5599,24.4955,24.5518,79728.0
2016-03-04 15:30:00,30.5,30.54,30.5,30.53,74710.0,24.5518,24.584,24.5518,24.576,74710.0
2016-03-04 15:40:00,30.53,30.56,30.52,30.54,126672.0,24.576,24.6001,24.5679,24.584,126672.0
2016-03-04 15:50:00,30.54,30.54,30.49,30.51,289800.0,24.584,24.584,24.5438,24.5599,289800.0
2016-03-07 09:30:00,30.33,30.41,30.27,30.38,82352.0,24.415,24.4794,24.3667,24.4552,82352.0
2016-03-07 09:40:00,30.38,30.46,30.38,30.43,26682.0,24.4552,24.5196,24.4552,24.4955,26682.0
2016-03-07 09:50:00,30.43,30.44,30.35,30.37,61376.0,24.4955,24.5035,24.4311,24.4472,61376.0
2016-03-07 10:00:00,30.36,30.47,30.35,30.45,33998.0,24.4391,24.5277,24.4311,24.5116,33998.0
2016-03-07 10:10:00,30.45,30.49,30.42,30.49,32982.0,24.5116,24.5438,24.4874,24.5438,32982.0
2016-03-07 10:20:00,30.49,30.49,30.41,30.41,42914.0,24.5438,24.5438,24.4794,24.4794,42914.0
2016-03-07 10:30:00,30.42,30.47,30.4,30.43,68926.0,24.4874,24.5277,24.4713,24.4955,68926.0
2016-03-07 10:40:00,30.43,30.48,30.37,30.37,44772.0,24.4955,24.5357,24.4472,24.4472,44772.0
2016-03-07 10:50:00,30.37,30.4,30.36,30.39,69872.0,24.4472,24.4713,24.4391,24.4633,69872.0
2016-03-07 11:00:00,30.4,30.43,30.35,30.39,50514.0,24.4713,24.4955,24.4311,24.4633,50514.0
2016-03-07 11:10:00,30.42,30.43,30.39,30.39,40864.0,24.4874,24.4955,24.4633,24.4633,40864.0
2016-03-07 11:20:00,30.39,30.43,30.38,30.38,89662.0,24.4633,24.4955,24.4552,24.4552,89662.0
2016-03-07 11:30:00,30.38,30.43,30.38,30.42,112064.0,24.4552,24.4955,24.4552,24.4874,112064.0
2016-03-07 11:40:00,30.42,30.45,30.4,30.43,31818.0,24.4874,24.5116,24.4713,24.4955,31818.0
2016-03-07 11:50:00,30.43,30.46,30.38,30.38,52598.0,24.4955,24.5196,24.4552,24.4552,52598.0
2016-03-07 12:00:00,30.39,30.39,30.34,30.39,74178.0,24.4633,24.4633,24.4231,24.4633,74178.0
2016-03-07 12:10:00,30.39,30.4,30.32,30.36,72080.0,24.4633,24.4713,24.407,24.4391,72080.0
2016-03-07 12:20:00,30.36,30.38,30.34,30.34,49046.0,24.4391,24.4552,24.4231,24.4231,49046.0
2016-03-07 12:30:00,30.34,30.36,30.32,30.34,47484.0,24.4231,24.4391,24.407,24.4231,47484.0
2016-03-07 12:40:00,30.34,30.38,30.34,30.36,46044.0,24.4231,24.4552,24.4231,24.4391,46044.0
2016-03-07 12:50:00,30.37,30.38,30.34,30.38,48662.0,24.4472,24.4552,24.4231,24.4552,48662.0
2016-03-07 13:00:00,30.38,30.38,30.32,30.36,101058.0,24.4552,24.4552,24.407,24.4391,101058.0
2016-03-07 13:10:00,30.36,30.37,30.3,30.33,89534.0,24.4391,24.4472,24.3909,24.415,89534.0
2016-03-07 13:20:00,30.33,30.34,30.29,30.3,96268.0,24.415,24.4231,24.3828,24.3909,96268.0
2016-03-07 13:30:00,30.3,30.3,30.25,30.3,75180.0,24.3909,24.3909,24.3506,24.3909,75180.0
2016-03-07 13:40:00,30.3,30.34,30.3,30.34,44014.0,24.3909,24.4231,24.3909,24.4231,44014.0
2016-03-07 13:50:00,30.34,30.37,30.33,30.36,61608.0,24.4231,24.4472,24.415,24.4391,61608.0
2016-03-07 14:00:00,30.36,30.36,30.32,30.35,96194.0,24.4391,24.4391,24.407,24.4311,96194.0
2016-03-07 14:10:00,30.35,30.38,30.31,30.31,91274.0,24.4311,24.4552,24.3989,24.3989,91274.0
2016-03-07 14:20:00,30.31,30.32,30.25,30.25,83368.0,24.3989,24.407,24.3506,24.3506,83368.0
2016-03-07 14:30:00,30.26,30.27,30.19,30.22,99148.0,24.3587,24.3667,24.3023,24.3265,99148.0
2016-03-07 14:40:00,30.22,30.23,30.2,30.23,86702.0,24.3265,24.3345,24.3104,24.3345,86702.0
2016-03-07 14:50:00,30.23,30.24,30.21,30.22,73304.0,24.3345,24.3426,24.3184,24.3265,73304.0
2016-03-07 15:00:00,30.22,30.24,30.18,30.21,169338.0,24.3265,24.3426,24.2943,24.3184,169338.0
2016-03-07 15:10:00,30.21,30.22,30.18,30.22,306930.0,24.3184,24.3265,24.2943,24.3265,306930.0
2016-03-07 15:20:00,30.22,30.27,30.21,30.25,138102.0,24.3265,24.3667,24.3184,24.3506,138102.0
2016-03-07 15:30:00,30.25,30.28,30.23,30.26,235068.0,24.3506,24.3748,24.3345,24.3587,235068.0
2016-03-07 15:40:00,30.26,30.28,30.21,30.22,207422.0,24.3587,24.3748,24.3184,24.3265,207422.0
2016-03-07 15:50:00,30.22,30.27,30.21,30.27,579676.0,24.3265,24.3667,24.3184,24.3667,579676.0
2016-03-08 09:30:00,30.06,30.14,30.03,30.05,149760.0,24.1977,24.2621,24.1735,24.1896,149760.0
2016-03-08 09:40:00,30.05,30.05,29.84,29.92,143506.0,24.1896,24.1896,24.0206,24.085,143506.0
2016-03-08 09:50:00,29.92,29.93,29.77,29.78,79458.0,24.085,24.093,23.9642,23.9723,79458.0
2016-03-08 10:00:00,29.78,29.81,29.75,29.75,110028.0,23.9723,23.9964,23.9481,23.9481,110028.0
2016-03-08 10:10:00,29.75,29.79,29.75,29.76,110194.0,23.9481,23.9803,23.9481,23.9562,110194.0
2016-03-08 10:20:00,29.76,29.79,29.72,29.72,72744.0,23.9562,23.9803,23.924,23.924,72744.0
2016-03-08 10:30:00,29.72,29.81,29.69,29.8,115418.0,23.924,23.9964,23.8998,23.9884,115418.0
2016-03-08 10:40:00,29.8,29.8,29.7,29.7,74736.0,23.9884,23.9884,23.9079,23.9079,74736.0
2016-03-08 10:50:00,29.7,29.74,29.66,29.68,71712.0,23.9079,23.9401,23.8757,23.8918,71712.0
2016-03-08 11:00:00,29.68,29.85,29.68,29.84,51888.0,23.8918,24.0286,23.8918,24.0206,51888.0
2016-03-08 11:10:00,29.85,29.92,29.8,29.89,106006.0,24.0286,24.085,23.9884,24.0608,106006.0
2016-03-08 11:20:00,29.89,29.95,29.86,29.91,68004.0,24.0608,24.1091,24.0367,24.0769,68004.0
2016-03-08 11:30:00,29.91,29.94,29.86,29.89,398988.0,24.0769,24.1011,24.0367,24.0608,398988.0
2016-03-08 11:40:00,29.89,29.94,29.87,29.92,172254.0,24.0608,24.1011,24.0447,24.085,172254.0
2016-03-08 11:50:00,29.93,30.02,29.93,30.0,47142.0,24.093,24.1655,24.093,24.1494,47142.0
2016-03-08 12:00:00,30.0,30.09,29.99,30.07,82860.0,24.1494,24.2218,24.1413,24.2057,82860.0
2016-03-08 12:10:00,30.08,30.12,30.08,30.11,95162.0,24.2138,24.246,24.2138,24.2379,95162.0
2016-03-08 12:20:00,30.11,30.16,30.11,30.15,98944.0,24.2379,24.2782,24.2379,24.2701,98944.0
2016-03-08 12:30:00,30.15,30.16,30.08,30.09,55438.0,24.2701,24.2782,24.2138,24.2218,55438.0
2016-03-08 12:40:00,30.09,30.1,30.05,30.05,75630.0,24.2218,24.2299,24.1896,24.1896,75630.0
2016-03-08 12:50:00,30.06,30.11,30.04,30.1,68310.0,24.1977,24.2379,24.1816,24.2299,68310.0
2016-03-08 13:00:00,30.1,30.12,30.09,30.11,165546.0,24.2299,24.246,24.2218,24.2379,165546.0
2016-03-08 13:10:00,30.11,30.13,30.09,30.1,59900.0,24.2379,24.254,24.2218,24.2299,59900.0
2016-03-08 13:20:00,30.1,30.2,30.1,30.17,75834.0,24.2299,24.3104,24.2299,24.2862,75834.0
2016-03-08 13:30:00,30.17,30.25,30.16,30.25,51056.0,24.2862,24.3506,24.2782,24.3506,51056.0
2016-03-08 13:40:00,30.25,30.25,30.18,30.19,54464.0,24.3506,24.3506,24.2943,24.3023,54464.0
2016-03-08 13:50:00,30.19,30.23,30.19,30.21,42046.0,24.3023,24.3345,24.3023,24.3184,42046.0
2016-03-08 14:00:00,30.21,30.26,30.19,30.25,58178.0,24.3184,24.3587,24.3023,24.3506,58178.0
2016-03-08 14:10:00,30.25,30.29,30.22,30.24,49304.0,24.3506,24.3828,24.3265,24.3426,49304.0
2016-03-08 14:20:00,30.24,30.25,30.18,30.18,83946.0,24.3426,24.3506,24.2943,24.2943,83946.0
2016-03-08 14:30:00,30.18,30.19,30.11,30.13,100736.0,24.2943,24.3023,24.2379,24.254,100736.0
2016-03-08 14:40:00,30.13,30.14,30.11,30.11,113632.0,24.254,24.2621,24.2379,24.2379,113632.0
2016-03-08 14:50:00,30.11,30.11,30.09,30.09,152256.0,24.2379,24.2379,24.2218,24.2218,152256.0
2016-03-08 15:00:00,30.09,30.1,30.05,30.06,218440.0,24.2218,24.2299,24.1896,24.1977,218440.0
2016-03-08 15:10:00,30.07,30.08,30.05,30.06,125136.0,24.2057,24.2138,24.1896,24.1977,125136.0
2016-03-08 15:20:00,30.06,30.09,30.05,30.05,96462.0,24.1977,24.2218,24.1896,24.1896,96462.0
2016-03-08 15:30:00,30.05,30.06,30.02,30.02,168578.0,24.1896,24.1977,24.1655,24.1655,168578.0
2016-03-08 15:40:00,30.02,30.09,30.01,30.08,278698.0,24.1655,24.2218,24.1574,24.2138,278698.0
2016-03-08 15:50:00,30.08,30.08,30.03,30.03,659874.0,24.2138,24.2138,24.1735,24.1735,659874.0
2016-03-09 09:30:00,30.22,30.22,29.83,30.06,129258.0,24.3265,24.3265,24.0125,24.1977,129258.0
2016-03-09 09:40:00,30.08,30.18,30.06,30.15,89974.0,24.2138,24.2943,24.1977,24.2701,89974.0
2016-03-09 09:50:00,30.14,30.23,30.13,30.23,54842.0,24.2621,24.3345,24.254,24.3345,54842.0
2016-03-09 10:00:00,30.21,30.21,30.14,30.14,122604.0,24.3184,24.3184,24.2621,24.2621,122604.0
2016-03-09 10:10:00,30.14,30.18,30.11,30.11,118288.0,24.2621,24.2943,24.2379,24.2379,118288.0
2016-03-09 10:20:00,30.11,30.15,30.1,30.14,78978.0,24.2379,24.2701,24.2299,24.2621,78978.0
2016-03-09 10:30:00,30.15,30.23,30.12,30.22,48336.0,24.2701,24.3345,24.246,24.3265,48336.0
2016-03-09 10:40:00,30.23,30.26,30.2,30.2,84798.0,24.3345,24.3587,24.3104,24.3104,84798.0
2016-03-09 10:50:00,30.21,30.21,30.08,30.14,152296.0,24.3184,24.3184,24.2138,24.2621,152296.0
2016-03-09 11:00:00,30.14,30.18,30.13,30.18,84068.0,24.2621,24.2943,24.254,24.2943,84068.0
2016-03-09 11:10:00,30.18,30.22,30.14,30.21,93532.0,24.2943,24.3265,24.2621,24.3184,93532.0
2016-03-09 11:20:00,30.22,30.36,30.2,30.34,210650.0,24.3265,24.4391,24.3104,24.4231,210650.0
2016-03-09 11:30:00,30.35,30.36,30.29,30.33,270880.0,24.4311,24.4391,24.3828,24.415,270880.0
2016-03-09 11:40:00,30.32,30.33,30.24,30.27,70094.0,24.407,24.415,24.3426,24.3667,70094.0
2016-03-09 11:50:00,30.26,30.37,30.25,30.36,216410.0,24.3587,24.4472,24.3506,24.4391,216410.0
2016-03-09 12:00:00,30.35,30.35,30.3,30.31,105368.0,24.4311,24.4311,24.3909,24.3989,105368.0
2016-03-09 12:10:00,30.31,30.39,30.31,30.36,66080.0,24.3989,24.4633,24.3989,24.4391,66080.0
2016-03-09 12:20:00,30.36,30.36,30.3,30.31,45560.0,24.4391,24.4391,24.3909,24.3989,45560.0
2016-03-09 12:30:00,30.31,30.33,30.28,30.3,28082.0,24.3989,24.415,24.3748,24.3909,28082.0
2016-03-09 12:40:00,30.3,30.32,30.23,30.23,108178.0,24.3909,24.407,24.3345,24.3345,108178.0
2016-03-09 12:50:00,30.23,30.24,30.21,30.22,51654.0,24.3345,24.3426,24.3184,24.3265,51654.0
2016-03-09 13:00:00,30.23,30.24,30.2,30.21,52028.0,24.3345,24.3426,24.3104,24.3184,52028.0
2016-03-09 13:10:00,30.21,30.24,30.18,30.19,80778.0,24.3184,24.3426,24.2943,24.3023,80778.0
2016-03-09 13:20:00,30.19,30.23,30.17,30.21,91604.0,24.3023,24.3345,24.2862,24.3184,91604.0
2016-03-09 13:30:00,30.21,30.23,30.21,30.21,43568.0,24.3184,24.3345,24.3184,24.3184,43568.0
2016-03-09 13:40:00,30.21,30.23,30.2,30.23,79370.0,24.3184,24.3345,24.3104,24.3345,79370.0
2016-03-09 13:50:00,30.22,30.25,30.22,30.25,91532.0,24.3265,24.3506,24.3265,24.3506,91532.0
2016-03-09 14:00:00,30.25,30.25,30.22,30.25,54176.0,24.3506,24.3506,24.3265,24.3506,54176.0
2016-03-09 14:10:00,30.25,30.25,30.21,30.22,55256.0,24.3506,24.3506,24.3184,24.3265,55256.0
2016-03-09 14:20:00,30.22,30.23,30.2,30.23,65250.0,24.3265,24.3345,24.3104,24.3345,65250.0
2016-03-09 14:30:00,30.23,30.23,30.2,30.21,61224.0,24.3345,24.3345,24.3104,24.3184,61224.0
2016-03-09 14:40:00,30.21,30.23,30.2,30.22,169602.0,24.3184,24.3345,24.3104,24.3265,169602.0
2016-03-09 14:50:00,30.22,30.23,30.2,30.23,63838.0,24.3265,24.3345,24.3104,24.3345,63838.0
2016-03-09 15:00:00,30.23,30.25,30.2,30.2,89540.0,24.3345,24.3506,24.3104,24.3104,89540.0
2016-03-09 15:10:00,30.2,30.2,30.15,30.15,138906.0,24.3104,24.3104,24.2701,24.2701,138906.0
2016-03-09 15:20:00,30.15,30.18,30.14,30.17,135962.0,24.2701,24.2943,24.2621,24.2862,135962.0
2016-03-09 15:30:00,30.17,30.2,30.16,30.2,156802.0,24.2862,24.3104,24.2782,24.3104,156802.0
2016-03-09 15:40:00,30.2,30.23,30.18,30.2,270328.0,24.3104,24.3345,24.2943,24.3104,270328.0
2016-03-09 15:50:00,30.2,30.21,30.16,30.2,404652.0,24.3104,24.3184,24.2782,24.3104,404652.0
2016-03-10 09:30:00,30.27,30.38,30.22,30.37,198964.0,24.3667,24.4552,24.3265,24.4472,198964.0
2016-03-10 09:40:00,30.36,30.38,30.3,30.37,68148.0,24.4391,24.4552,24.3909,24.4472,68148.0
2016-03-10 09:50:00,30.36,30.46,30.36,30.45,106596.0,24.4391,24.5196,24.4391,24.5116,106596.0
2016-03-10 10:00:00,30.47,30.5,30.39,30.4,46112.0,24.5277,24.5518,24.4633,24.4713,46112.0
2016-03-10 10:10:00,30.42,30.42,30.36,30.36,63872.0,24.4874,24.4874,24.4391,24.4391,63872.0
2016-03-10 10:20:00,30.36,30.42,30.33,30.36,48108.0,24.4391,24.4874,24.415,24.4391,48108.0
2016-03-10 10:30:00,30.36,30.36,30.2,30.25,54990.0,24.4391,24.4391,24.3104,24.3506,54990.0
2016-03-10 10:40:00,30.25,30.35,30.23,30.32,72174.0,24.3506,24.4311,24.3345,24.407,72174.0
2016-03-10 10:50:00,30.32,30.39,30.28,30.3,55504.0,24.407,24.4633,24.3748,24.3909,55504.0
2016-03-10 11:00:00,30.3,30.31,30.21,30.3,84470.0,24.3909,24.3989,24.3184,24.3909,84470.0
2016-03-10 11:10:00,30.3,30.32,30.25,30.25,43934.0,24.3909,24.407,24.3506,24.3506,43934.0
2016-03-10 11:20:00,30.24,30.24,30.09,30.15,73042.0,24.3426,24.3426,24.2218,24.2701,73042.0
2016-03-10 11:30:00,30.15,30.16,30.06,30.09,76796.0,24.2701,24.2782,24.1977,24.2218,76796.0
2016-03-10 11:40:00,30.09,30.16,30.08,30.15,40160.0,24.2218,24.2782,24.2138,24.2701,40160.0
2016-03-10 11:50:00,30.15,30.17,30.09,30.11,66144.0,24.2701,24.2862,24.2218,24.2379,66144.0
2016-03-10 12:00:00,30.1,30.18,30.1,30.14,46952.0,24.2299,24.2943,24.2299,24.2621,46952.0
2016-03-10 12:10:00,30.14,30.14,30.09,30.11,31196.0,24.2621,24.2621,24.2218,24.2379,31196.0
2016-03-10 12:20:00,30.11,30.11,30.07,30.1,53628.0,24.2379,24.2379,24.2057,24.2299,53628.0
2016-03-10 12:30:00,30.1,30.11,29.99,29.99,37182.0,24.2299,24.2379,24.1413,24.1413,37182.0
2016-03-10 12:40:00,29.99,30.0,29.93,29.97,43828.0,24.1413,24.1494,24.093,24.1252,43828.0
2016-03-10 12:50:00,29.97,30.04,29.96,30.02,42418.0,24.1252,24.1816,24.1172,24.1655,42418.0
2016-03-10 13:00:00,30.02,30.04,29.97,29.98,31012.0,24.1655,24.1816,24.1252,24.1333,31012.0
2016-03-10 13:10:00,29.98,30.0,29.93,30.0,59278.0,24.1333,24.1494,24.093,24.1494,59278.0
2016-03-10 13:20:00,30.0,30.08,29.97,30.07,48932.0,24.1494,24.2138,24.1252,24.2057,48932.0
2016-03-10 13:30:00,30.07,30.11,30.06,30.09,32020.0,24.2057,24.2379,24.1977,24.2218,32020.0
2016-03-10 13:40:00,30.1,30.1,30.07,30.09,36520.0,24.2299,24.2299,24.2057,24.2218,36520.0
2016-03-10 13:50:00,30.09,30.15,30.09,30.13,89186.0,24.2218,24.2701,24.2218,24.254,89186.0
2016-03-10 14:00:00,30.11,30.17,30.07,30.07,68328.0,24.2379,24.2862,24.2057,24.2057,68328.0
2016-03-10 14:10:00,30.06,30.09,30.04,30.05,101636.0,24.1977,24.2218,24.1816,24.1896,101636.0
2016-03-10 14:20:00,30.06,30.11,30.04,30.08,144564.0,24.1977,24.2379,24.1816,24.2138,144564.0
2016-03-10 14:30:00,30.08,30.11,30.06,30.07,109162.0,24.2138,24.2379,24.1977,24.2057,109162.0
2016-03-10 14:40:00,30.07,30.16,30.07,30.16,79472.0,24.2057,24.2782,24.2057,24.2782,79472.0
2016-03-10 14:50:00,30.16,30.18,30.11,30.14,81882.0,24.2782,24.2943,24.2379,24.2621,81882.0
2016-03-10 15:00:00,30.13,30.16,30.11,30.15,60610.0,24.254,24.2782,24.2379,24.2701,60610.0
2016-03-10 15:10:00,30.14,30.24,30.12,30.22,68428.0,24.2621,24.3426,24.246,24.3265,68428.0
2016-03-10 15:20:00,30.21,30.25,30.15,30.24,112506.0,24.3184,24.3506,24.2701,24.3426,112506.0
2016-03-10 15:30:00,30.24,30.25,30.18,30.18,105236.0,24.3426,24.3506,24.2943,24.2943,105236.0
2016-03-10 15:40:00,30.18,30.2,30.14,30.15,127472.0,24.2943,24.3104,24.2621,24.2701,127472.0
2016-03-10 15:50:00,30.15,30.19,30.14,30.18,255650.0,24.2701,24.3023,24.2621,24.2943,255650.0
2016-03-11 09:30:00,30.56,30.7,30.48,30.69,242416.0,24.6001,24.7128,24.5357,24.7048,242416.0
2016-03-11 09:40:00,30.68,30.79,30.68,30.78,128796.0,24.6967,24.7853,24.6967,24.7772,128796.0
2016-03-11 09:50:00,30.77,30.85,30.75,30.82,79272.0,24.7692,24.8336,24.7531,24.8094,79272.0
2016-03-11 10:00:00,30.82,30.87,30.78,30.79,108520.0,24.8094,24.8497,24.7772,24.7853,108520.0
2016-03-11 10:10:00,30.79,30.92,30.78,30.9,111274.0,24.7853,24.8899,24.7772,24.8738,111274.0
2016-03-11 10:20:00,30.9,30.95,30.89,30.94,107714.0,24.8738,24.9141,24.8658,24.906,107714.0
2016-03-11 10:30:00,30.95,30.98,30.91,30.94,275878.0,24.9141,24.9382,24.8819,24.906,275878.0
2016-03-11 10:40:00,30.94,31.0,30.93,30.94,120844.0,24.906,24.9543,24.898,24.906,120844.0
2016-03-11 10:50:00,30.95,30.99,30.92,30.98,59248.0,24.9141,24.9463,24.8899,24.9382,59248.0
2016-03-11 11:00:00,30.98,31.05,30.97,31.05,149036.0,24.9382,24.9946,24.9302,24.9946,149036.0
2016-03-11 11:10:00,31.05,31.11,31.05,31.1,76898.0,24.9946,25.0429,24.9946,25.0348,76898.0
2016-03-11 11:20:00,31.11,31.11,31.04,31.05,62696.0,25.0429,25.0429,24.9865,24.9946,62696.0
2016-03-11 11:30:00,31.05,31.09,31.03,31.05,63662.0,24.9946,25.0268,24.9785,24.9946,63662.0
2016-03-11 11:40:00,31.05,31.07,31.04,31.06,59678.0,24.9946,25.0107,24.9865,25.0026,59678.0
2016-03-11 11:50:00,31.06,31.09,31.03,31.06,46790.0,25.0026,25.0268,24.9785,25.0026,46790.0
2016-03-11 12:00:00,31.06,31.06,31.0,31.02,46102.0,25.0026,25.0026,24.9543,24.9704,46102.0
2016-03-11 12:10:00,31.03,31.07,31.02,31.07,58160.0,24.9785,25.0107,24.9704,25.0107,58160.0
2016-03-11 12:20:00,31.07,31.09,31.06,31.07,53840.0,25.0107,25.0268,25.0026,25.0107,53840.0
2016-03-11 12:30:00,31.07,31.09,31.01,31.01,28034.0,25.0107,25.0268,24.9624,24.9624,28034.0
2016-03-11 12:40:00,31.0,31.04,31.0,31.03,33718.0,24.9543,24.9865,24.9543,24.9785,33718.0
2016-03-11 12:50:00,31.03,31.03,30.98,31.0,70650.0,24.9785,24.9785,24.9382,24.9543,70650.0
2016-03-11 13:00:00,31.0,31.0,30.96,30.98,88158.0,24.9543,24.9543,24.9221,24.9382,88158.0
2016-03-11 13:10:00,30.99,31.0,30.97,31.0,58980.0,24.9463,24.9543,24.9302,24.9543,58980.0
2016-03-11 13:20:00,31.0,31.04,30.99,31.03,59566.0,24.9543,24.9865,24.9463,24.9785,59566.0
2016-03-11 13:30:00,31.03,31.03,30.94,30.96,50894.0,24.9785,24.9785,24.906,24.9221,50894.0
2016-03-11 13:40:00,30.96,30.99,30.95,30.99,66472.0,24.9221,24.9463,24.9141,24.9463,66472.0
2016-03-11 13:50:00,30.99,31.06,30.98,31.02,60622.0,24.9463,25.0026,24.9382,24.9704,60622.0
2016-03-11 14:00:00,31.03,31.03,31.0,31.0,54740.0,24.9785,24.9785,24.9543,24.9543,54740.0
2016-03-11 14:10:00,31.0,31.01,30.97,30.99,55928.0,24.9543,24.9624,24.9302,24.9463,55928.0
2016-03-11 14:20:00,30.99,31.05,30.96,31.03,92504.0,24.9463,24.9946,24.9221,24.9785,92504.0
2016-03-11 14:30:00,31.03,31.05,31.0,31.04,69724.0,24.9785,24.9946,24.9543,24.9865,69724.0
2016-03-11 14:40:00,31.04,31.08,31.0,31.08,87184.0,24.9865,25.0187,24.9543,25.0187,87184.0
2016-03-11 14:50:00,31.08,31.09,31.02,31.06,133898.0,25.0187,25.0268,24.9704,25.0026,133898.0
2016-03-11 15:00:00,31.06,31.11,31.05,31.11,142528.0,25.0026,25.0429,24.9946,25.0429,142528.0
2016-03-11 15:10:00,31.11,31.18,31.11,31.13,110652.0,25.0429,25.0992,25.0429,25.059,110652.0
2016-03-11 15:20:00,31.13,31.17,31.11,31.13,110708.0,25.059,25.0912,25.0429,25.059,110708.0
2016-03-11 15:30:00,31.13,31.13,31.09,31.11,157896.0,25.059,25.059,25.0268,25.0429,157896.0
2016-03-11 15:40:00,31.11,31.15,31.1,31.15,194632.0,25.0429,25.0751,25.0348,25.0751,194632.0
2016-03-11 15:50:00,31.15,31.17,31.11,31.14,442320.0,25.0751,25.0912,25.0429,25.067,442320.0
2016-03-14 09:30:00,30.92,31.04,30.8,30.93,137170.0,24.8899,24.9865,24.7933,24.898,137170.0
2016-03-14 09:40:00,30.92,30.98,30.91,30.91,98818.0,24.8899,24.9382,24.8819,24.8819,98818.0
2016-03-14 09:50:00,30.91,30.96,30.87,30.93,92966.0,24.8819,24.9221,24.8497,24.898,92966.0
2016-03-14 10:00:00,30.92,30.95,30.88,30.91,61540.0,24.8899,24.9141,24.8577,24.8819,61540.0
2016-03-14 10:10:00,30.9,30.91,30.86,30.89,42366.0,24.8738,24.8819,24.8416,24.8658,42366.0
2016-03-14 10:20:00,30.9,30.93,30.87,30.89,52200.0,24.8738,24.898,24.8497,24.8658,52200.0
2016-03-14 10:30:00,30.89,30.93,30.86,30.86,50806.0,24.8658,24.898,24.8416,24.8416,50806.0
2016-03-14 10:40:00,30.85,30.95,30.84,30.92,48464.0,24.8336,24.9141,24.8255,24.8899,48464.0
2016-03-14 10:50:00,30.91,30.93,30.85,30.85,268794.0,24.8819,24.898,24.8336,24.8336,268794.0
2016-03-14 11:00:00,30.85,30.89,30.8,30.82,69240.0,24.8336,24.8658,24.7933,24.8094,69240.0
2016-03-14 11:10:00,30.81,30.86,30.8,30.85,51926.0,24.8014,24.8416,24.7933,24.8336,51926.0
2016-03-14 11:20:00,30.84,30.87,30.83,30.84,67142.0,24.8255,24.8497,24.8175,24.8255,67142.0
2016-03-14 11:30:00,30.85,30.86,30.82,30.85,45436.0,24.8336,24.8416,24.8094,24.8336,45436.0
2016-03-14 11:40:00,30.85,30.86,30.81,30.83,78236.0,24.8336,24.8416,24.8014,24.8175,78236.0
2016-03-14 11:50:00,30.83,30.85,30.77,30.77,79184.0,24.8175,24.8336,24.7692,24.7692,79184.0
2016-03-14 12:00:00,30.78,30.81,30.77,30.81,57646.0,24.7772,24.8014,24.7692,24.8014,57646.0
2016-03-14 12:10:00,30.81,30.84,30.77,30.8,121834.0,24.8014,24.8255,24.7692,24.7933,121834.0
2016-03-14 12:20:00,30.8,30.84,30.8,30.82,17200.0,24.7933,24.8255,24.7933,24.8094,17200.0
2016-03-14 12:30:00,30.82,30.87,30.82,30.85,22680.0,24.8094,24.8497,24.8094,24.8336,22680.0
2016-03-14 12:40:00,30.86,30.86,30.81,30.82,23332.0,24.8416,24.8416,24.8014,24.8094,23332.0
2016-03-14 12:50:00,30.81,30.82,30.78,30.81,50450.0,24.8014,24.8094,24.7772,24.8014,50450.0
2016-03-14 13:00:00,30.81,30.9,30.8,30.88,44890.0,24.8014,24.8738,24.7933,24.8577,44890.0
2016-03-14 13:10:00,30.88,30.89,30.83,30.85,34866.0,24.8577,24.8658,24.8175,24.8336,34866.0
2016-03-14 13:20:00,30.85,30.89,30.84,30.86,52092.0,24.8336,24.8658,24.8255,24.8416,52092.0
2016-03-14 13:30:00,30.85,30.87,30.84,30.86,43470.0,24.8336,24.8497,24.8255,24.8416,43470.0
2016-03-14 13:40:00,30.86,30.88,30.84,30.84,34032.0,24.8416,24.8577,24.8255,24.8255,34032.0
2016-03-14 13:50:00,30.84,30.86,30.81,30.81,84246.0,24.8255,24.8416,24.8014,24.8014,84246.0
2016-03-14 14:00:00,30.81,30.82,30.75,30.78,101378.0,24.8014,24.8094,24.7531,24.7772,101378.0
2016-03-14 14:10:00,30.79,30.9,30.79,30.88,60240.0,24.7853,24.8738,24.7853,24.8577,60240.0
2016-03-14 14:20:00,30.88,30.91,30.86,30.89,39144.0,24.8577,24.8819,24.8416,24.8658,39144.0
2016-03-14 14:30:00,30.89,30.91,30.88,30.9,68832.0,24.8658,24.8819,24.8577,24.8738,68832.0
2016-03-14 14:40:00,30.9,30.92,30.88,30.88,78420.0,24.8738,24.8899,24.8577,24.8577,78420.0
2016-03-14 14:50:00,30.88,30.89,30.85,30.88,68532.0,24.8577,24.8658,24.8336,24.8577,68532.0
2016-03-14 15:00:00,30.88,30.88,30.85,30.86,64998.0,24.8577,24.8577,24.8336,24.8416,64998.0
2016-03-14 15:10:00,30.86,30.9,30.86,30.89,86684.0,24.8416,24.8738,24.8416,24.8658,86684.0
2016-03-14 15:20:00,30.89,30.94,30.89,30.9,174150.0,24.8658,24.906,24.8658,24.8738,174150.0
2016-03-14 15:30:00,30.9,30.9,30.87,30.89,124360.0,24.8738,24.8738,24.8497,24.8658,124360.0
2016-03-14 15:40:00,30.89,30.91,30.86,30.88,148996.0,24.8658,24.8819,24.8416,24.8577,148996.0
2016-03-14 15:50:00,30.88,30.88,30.82,30.82,289146.0,24.8577,24.8577,24.8094,24.8094,289146.0
2016-03-15 09:30:00,30.61,30.67,30.53,30.59,111122.0,24.6404,24.6887,24.576,24.6243,111122.0
2016-03-15 09:40:00,30.59,30.69,30.58,30.66,54982.0,24.6243,24.7048,24.6162,24.6806,54982.0
2016-03-15 09:50:00,30.66,30.71,30.63,30.63,77280.0,24.6806,24.7209,24.6565,24.6565,77280.0
2016-03-15 10:00:00,30.63,30.68,30.59,30.66,72790.0,24.6565,24.6967,24.6243,24.6806,72790.0
2016-03-15 10:10:00,30.66,30.77,30.65,30.77,77438.0,24.6806,24.7692,24.6726,24.7692,77438.0
2016-03-15 10:20:00,30.77,30.78,30.7,30.74,59238.0,24.7692,24.7772,24.7128,24.745,59238.0
2016-03-15 10:30:00,30.74,30.78,30.68,30.71,54734.0,24.745,24.7772,24.6967,24.7209,54734.0
2016-03-15 10:40:00,30.71,30.78,30.71,30.74,104660.0,24.7209,24.7772,24.7209,24.745,104660.0
2016-03-15 10:50:00,30.74,30.75,30.67,30.71,63458.0,24.745,24.7531,24.6887,24.7209,63458.0
2016-03-15 11:00:00,30.71,30.78,30.71,30.78,58840.0,24.7209,24.7772,24.7209,24.7772,58840.0
2016-03-15 11:10:00,30.79,30.79,30.73,30.74,56004.0,24.7853,24.7853,24.737,24.745,56004.0
2016-03-15 11:20:00,30.75,30.8,30.75,30.79,50326.0,24.7531,24.7933,24.7531,24.7853,50326.0
2016-03-15 11:30:00,30.8,30.8,30.75,30.75,134474.0,24.7933,24.7933,24.7531,24.7531,134474.0
2016-03-15 11:40:00,30.75,30.76,30.73,30.75,63212.0,24.7531,24.7611,24.737,24.7531,63212.0
2016-03-15 11:50:00,30.75,30.81,30.74,30.74,82688.0,24.7531,24.8014,24.745,24.745,82688.0
2016-03-15 12:00:00,30.74,30.74,30.68,30.68,40258.0,24.745,24.745,24.6967,24.6967,40258.0
2016-03-15 12:10:00,30.68,30.75,30.66,30.67,52340.0,24.6967,24.7531,24.6806,24.6887,52340.0
2016-03-15 12:20:00,30.67,30.68,30.62,30.67,103032.0,24.6887,24.6967,24.6484,24.6887,103032.0
2016-03-15 12:30:00,30.67,30.68,30.65,30.67,44412.0,24.6887,24.6967,24.6726,24.6887,44412.0
2016-03-15 12:40:00,30.67,30.68,30.65,30.66,37780.0,24.6887,24.6967,24.6726,24.6806,37780.0
2016-03-15 12:50:00,30.66,30.66,30.64,30.65,44514.0,24.6806,24.6806,24.6645,24.6726,44514.0
2016-03-15 13:00:00,30.64,30.67,30.63,30.65,71030.0,24.6645,24.6887,24.6565,24.6726,71030.0
2016-03-15 13:10:00,30.64,30.66,30.63,30.65,103042.0,24.6645,24.6806,24.6565,24.6726,103042.0
2016-03-15 13:20:00,30.65,30.71,30.64,30.71,56210.0,24.6726,24.7209,24.6645,24.7209,56210.0
2016-03-15 13:30:00,30.7,30.74,30.7,30.72,54580.0,24.7128,24.745,24.7128,24.7289,54580.0
2016-03-15 13:40:00,30.72,30.75,30.68,30.7,43046.0,24.7289,24.7531,24.6967,24.7128,43046.0
2016-03-15 13:50:00,30.71,30.77,30.7,30.76,48106.0,24.7209,24.7692,24.7128,24.7611,48106.0
2016-03-15 14:00:00,30.76,30.79,30.74,30.78,46374.0,24.7611,24.7853,24.745,24.7772,46374.0
2016-03-15 14:10:00,30.78,30.82,30.77,30.81,58608.0,24.7772,24.8094,24.7692,24.8014,58608.0
2016-03-15 14:20:00,30.81,30.82,30.79,30.8,33262.0,24.8014,24.8094,24.7853,24.7933,33262.0
2016-03-15 14:30:00,30.8,30.83,30.78,30.82,70974.0,24.7933,24.8175,24.7772,24.8094,70974.0
2016-03-15 14:40:00,30.82,30.83,30.78,30.79,50458.0,24.8094,24.8175,24.7772,24.7853,50458.0
2016-03-15 14:50:00,30.79,30.79,30.76,30.76,44694.0,24.7853,24.7853,24.7611,24.7611,44694.0
2016-03-15 15:00:00,30.77,30.79,30.77,30.79,49914.0,24.7692,24.7853,24.7692,24.7853,49914.0
2016-03-15 15:10:00,30.78,30.82,30.77,30.82,53092.0,24.7772,24.8094,24.7692,24.8094,53092.0
2016-03-15 15:20:00,30.81,30.83,30.8,30.81,62072.0,24.8014,24.8175,24.7933,24.8014,62072.0
2016-03-15 15:30:00,30.81,30.81,30.75,30.75,142550.0,24.8014,24.8014,24.7531,24.7531,142550.0
2016-03-15 15:40:00,30.75,30.78,30.73,30.73,233974.0,24.7531,24.7772,24.737,24.737,233974.0
2016-03-15 15:50:00,30.73,30.78,30.73,30.78,195192.0,24.737,24.7772,24.737,24.7772,195192.0
2016-03-16 09:30:00,30.73,30.82,30.63,30.82,88602.0,24.737,24.8094,24.6565,24.8094,88602.0
2016-03-16 09:40:00,30.82,30.9,30.79,30.9,46438.0,24.8094,24.8738,24.7853,24.8738,46438.0
2016-03-16 09:50:00,30.91,30.93,30.88,30.89,41828.0,24.8819,24.898,24.8577,24.8658,41828.0
2016-03-16 10:00:00,30.9,30.98,30.89,30.98,103900.0,24.8738,24.9382,24.8658,24.9382,103900.0
2016-03-16 10:10:00,30.98,31.04,30.97,30.98,130316.0,24.9382,24.9865,24.9302,24.9382,130316.0
2016-03-16 10:20:00,30.97,31.06,30.97,31.01,80940.0,24.9302,25.0026,24.9302,24.9624,80940.0
2016-03-16 10:30:00,31.0,31.06,30.97,31.05,64234.0,24.9543,25.0026,24.9302,24.9946,64234.0
2016-03-16 10:40:00,31.05,31.07,31.02,31.07,69636.0,24.9946,25.0107,24.9704,25.0107,69636.0
2016-03-16 10:50:00,31.06,31.09,31.06,31.07,73582.0,25.0026,25.0268,25.0026,25.0107,73582.0
2016-03-16 11:00:00,31.07,31.12,31.05,31.11,54394.0,25.0107,25.0509,24.9946,25.0429,54394.0
2016-03-16 11:10:00,31.11,31.13,31.06,31.11,86114.0,25.0429,25.059,25.0026,25.0429,86114.0
2016-03-16 11:20:00,31.11,31.14,31.09,31.11,147262.0,25.0429,25.067,25.0268,25.0429,147262.0
2016-03-16 11:30:00,31.11,31.17,31.1,31.14,130446.0,25.0429,25.0912,25.0348,25.067,130446.0
2016-03-16 11:40:00,31.14,31.14,31.02,31.03,177246.0,25.067,25.067,24.9704,24.9785,177246.0
2016-03-16 11:50:00,31.03,31.11,30.99,31.11,210118.0,24.9785,25.0429,24.9463,25.0429,210118.0
2016-03-16 12:00:00,31.11,31.11,31.05,31.09,134764.0,25.0429,25.0429,24.9946,25.0268,134764.0
2016-03-16 12:10:00,31.09,31.12,31.07,31.1,55156.0,25.0268,25.0509,25.0107,25.0348,55156.0
2016-03-16 12:20:00,31.1,31.12,31.07,31.08,101554.0,25.0348,25.0509,25.0107,25.0187,101554.0
2016-03-16 12:30:00,31.08,31.08,31.05,31.05,43738.0,25.0187,25.0187,24.9946,24.9946,43738.0
2016-03-16 12:40:00,31.05,31.06,31.02,31.03,69580.0,24.9946,25.0026,24.9704,24.9785,69580.0
2016-03-16 12:50:00,31.03,31.05,31.0,31.05,64242.0,24.9785,24.9946,24.9543,24.9946,64242.0
2016-03-16 13:00:00,31.06,31.08,31.0,31.05,132962.0,25.0026,25.0187,24.9543,24.9946,132962.0
2016-03-16 13:10:00,31.05,31.06,31.0,31.03,80580.0,24.9946,25.0026,24.9543,24.9785,80580.0
2016-03-16 13:20:00,31.03,31.08,31.02,31.07,70254.0,24.9785,25.0187,24.9704,25.0107,70254.0
2016-03-16 13:30:00,31.07,31.13,31.07,31.13,64222.0,25.0107,25.059,25.0107,25.059,64222.0
2016-03-16 13:40:00,31.13,31.16,31.08,31.08,68206.0,25.059,25.0831,25.0187,25.0187,68206.0
2016-03-16 13:50:00,31.08,31.08,31.0,31.0,58492.0,25.0187,25.0187,24.9543,24.9543,58492.0
2016-03-16 14:00:00,31.0,31.14,31.0,31.06,101556.0,24.9543,25.067,24.9543,25.0026,101556.0
2016-03-16 14:10:00,31.06,31.06,30.93,30.97,96872.0,25.0026,25.0026,24.898,24.9302,96872.0
2016-03-16 14:20:00,30.97,31.16,30.95,31.14,201422.0,24.9302,25.0831,24.9141,25.067,201422.0
2016-03-16 14:30:00,31.14,31.19,31.13,31.18,171524.0,25.067,25.1073,25.059,25.0992,171524.0
2016-03-16 14:40:00,31.18,31.31,31.18,31.3,143712.0,25.0992,25.2039,25.0992,25.1958,143712.0
2016-03-16 14:50:00,31.3,31.31,31.14,31.14,136574.0,25.1958,25.2039,25.067,25.067,136574.0
2016-03-16 15:00:00,31.14,31.21,31.13,31.18,152840.0,25.067,25.1234,25.059,25.0992,152840.0
2016-03-16 15:10:00,31.18,31.24,31.15,31.21,95202.0,25.0992,25.1475,25.0751,25.1234,95202.0
2016-03-16 15:20:00,31.21,31.23,31.15,31.22,126518.0,25.1234,25.1395,25.0751,25.1314,126518.0
2016-03-16 15:30:00,31.22,31.29,31.21,31.29,182688.0,25.1314,25.1878,25.1234,25.1878,182688.0
2016-03-16 15:40:00,31.28,31.28,31.23,31.24,207344.0,25.1797,25.1797,25.1395,25.1475,207344.0
2016-03-16 15:50:00,31.24,31.25,31.21,31.23,330638.0,25.1475,25.1556,25.1234,25.1395,330638.0
2016-03-17 09:30:00,31.17,31.22,30.95,30.95,98232.0,25.0912,25.1314,24.9141,24.9141,98232.0
2016-03-17 09:40:00,30.97,31.13,30.93,31.12,100048.0,24.9302,25.059,24.898,25.0509,100048.0
2016-03-17 09:50:00,31.12,31.21,31.1,31.2,99504.0,25.0509,25.1234,25.0348,25.1153,99504.0
2016-03-17 10:00:00,31.2,31.31,31.17,31.29,173400.0,25.1153,25.2039,25.0912,25.1878,173400.0
2016-03-17 10:10:00,31.29,31.32,31.25,31.31,122292.0,25.1878,25.2119,25.1556,25.2039,122292.0
2016-03-17 10:20:00,31.31,31.35,31.29,31.34,98066.0,25.2039,25.2361,25.1878,25.228,98066.0
2016-03-17 10:30:00,31.34,31.44,31.33,31.44,68340.0,25.228,25.3085,25.22,25.3085,68340.0
2016-03-17 10:40:00,31.45,31.45,31.4,31.41,77798.0,25.3166,25.3166,25.2763,25.2844,77798.0
2016-03-17 10:50:00,31.41,31.49,31.41,31.48,54594.0,25.2844,25.3488,25.2844,25.3407,54594.0
2016-03-17 11:00:00,31.48,31.49,31.41,31.43,68500.0,25.3407,25.3488,25.2844,25.3005,68500.0
2016-03-17 11:10:00,31.43,31.5,31.43,31.46,89194.0,25.3005,25.3568,25.3005,25.3246,89194.0
2016-03-17 11:20:00,31.45,31.55,31.44,31.52,230956.0,25.3166,25.3971,25.3085,25.3729,230956.0
2016-03-17 11:30:00,31.52,31.54,31.5,31.5,87844.0,25.3729,25.389,25.3568,25.3568,87844.0
2016-03-17 11:40:00,31.5,31.53,31.47,31.52,83184.0,25.3568,25.381,25.3327,25.3729,83184.0
2016-03-17 11:50:00,31.52,31.56,31.5,31.56,60268.0,25.3729,25.4051,25.3568,25.4051,60268.0
2016-03-17 12:00:00,31.56,31.56,31.48,31.53,64548.0,25.4051,25.4051,25.3407,25.381,64548.0
2016-03-17 12:10:00,31.53,31.58,31.52,31.57,75070.0,25.381,25.4212,25.3729,25.4132,75070.0
2016-03-17 12:20:00,31.57,31.59,31.54,31.59,61316.0,25.4132,25.4293,25.389,25.4293,61316.0
2016-03-17 12:30:00,31.59,31.66,31.58,31.64,135898.0,25.4293,25.4856,25.4212,25.4695,135898.0
2016-03-17 12:40:00,31.64,31.66,31.63,31.63,116170.0,25.4695,25.4856,25.4615,25.4615,116170.0
2016-03-17 12:50:00,31.63,31.71,31.62,31.69,98398.0,25.4615,25.5259,25.4534,25.5098,98398.0
2016-03-17 13:00:00,31.7,31.74,31.65,31.66,99340.0,25.5178,25.55,25.4776,25.4856,99340.0
2016-03-17 13:10:00,31.66,31.68,31.64,31.65,69914.0,25.4856,25.5017,25.4695,25.4776,69914.0
2016-03-17 13:20:00,31.65,31.68,31.64,31.65,61634.0,25.4776,25.5017,25.4695,25.4776,61634.0
2016-03-17 13:30:00,31.65,31.71,31.64,31.71,82276.0,25.4776,25.5259,25.4695,25.5259,82276.0
2016-03-17 13:40:00,31.71,31.73,31.69,31.72,98240.0,25.5259,25.542,25.5098,25.5339,98240.0
2016-03-17 13:50:00,31.72,31.76,31.7,31.75,95218.0,25.5339,25.5661,25.5178,25.5581,95218.0
2016-03-17 14:00:00,31.75,31.8,31.75,31.79,152400.0,25.5581,25.5983,25.5581,25.5903,152400.0
2016-03-17 14:10:00,31.79,31.84,31.79,31.81,80560.0,25.5903,25.6305,25.5903,25.6064,80560.0
2016-03-17 14:20:00,31.82,31.89,31.8,31.83,223524.0,25.6144,25.6708,25.5983,25.6225,223524.0
2016-03-17 14:30:00,31.83,31.83,31.79,31.79,78952.0,25.6225,25.6225,25.5903,25.5903,78952.0
2016-03-17 14:40:00,31.79,31.83,31.79,31.83,118662.0,25.5903,25.6225,25.5903,25.6225,118662.0
2016-03-17 14:50:00,31.83,31.84,31.8,31.81,85858.0,25.6225,25.6305,25.5983,25.6064,85858.0
2016-03-17 15:00:00,31.81,31.83,31.8,31.82,109954.0,25.6064,25.6225,25.5983,25.6144,109954.0
2016-03-17 15:10:00,31.82,31.84,31.78,31.79,126804.0,25.6144,25.6305,25.5822,25.5903,126804.0
2016-03-17 15:20:00,31.79,31.84,31.78,31.82,114710.0,25.5903,25.6305,25.5822,25.6144,114710.0
2016-03-17 15:30:00,31.82,31.84,31.79,31.82,207484.0,25.6144,25.6305,25.5903,25.6144,207484.0
2016-03-17 15:40:00,31.81,31.82,31.73,31.74,222164.0,25.6064,25.6144,25.542,25.55,222164.0
2016-03-17 15:50:00,31.74,31.75,31.68,31.7,347520.0,25.55,25.5581,25.5017,25.5178,347520.0
2016-03-18 09:30:00,31.83,31.93,31.72,31.9,854198.0,25.6225,25.703,25.5339,25.6788,854198.0
2016-03-18 09:40:00,31.91,31.96,31.8,31.84,60176.0,25.6869,25.7271,25.5983,25.6305,60176.0
2016-03-18 09:50:00,31.84,31.98,31.84,31.9,70694.0,25.6305,25.7432,25.6305,25.6788,70694.0
2016-03-18 10:00:00,31.9,31.93,31.83,31.87,49448.0,25.6788,25.703,25.6225,25.6547,49448.0
2016-03-18 10:10:00,31.88,31.92,31.83,31.84,43672.0,25.6627,25.6949,25.6225,25.6305,43672.0
2016-03-18 10:20:00,31.84,31.9,31.79,31.79,46806.0,25.6305,25.6788,25.5903,25.5903,46806.0
2016-03-18 10:30:00,31.8,31.84,31.73,31.73,56570.0,25.5983,25.6305,25.542,25.542,56570.0
2016-03-18 10:40:00,31.74,31.8,31.73,31.77,41234.0,25.55,25.5983,25.542,25.5742,41234.0
2016-03-18 10:50:00,31.75,31.76,31.72,31.75,40414.0,25.5581,25.5661,25.5339,25.5581,40414.0
2016-03-18 11:00:00,31.75,31.78,31.74,31.75,36398.0,25.5581,25.5822,25.55,25.5581,36398.0
2016-03-18 11:10:00,31.75,31.77,31.71,31.72,49870.0,25.5581,25.5742,25.5259,25.5339,49870.0
2016-03-18 11:20:00,31.73,31.75,31.68,31.68,51072.0,25.542,25.5581,25.5017,25.5017,51072.0
2016-03-18 11:30:00,31.68,31.71,31.66,31.69,56072.0,25.5017,25.5259,25.4856,25.5098,56072.0
2016-03-18 11:40:00,31.69,31.7,31.63,31.63,66238.0,25.5098,25.5178,25.4615,25.4615,66238.0
2016-03-18 11:50:00,31.63,31.67,31.59,31.66,80162.0,25.4615,25.4937,25.4293,25.4856,80162.0
2016-03-18 12:00:00,31.67,31.7,31.66,31.7,80706.0,25.4937,25.5178,25.4856,25.5178,80706.0
2016-03-18 12:10:00,31.7,31.75,31.7,31.74,61790.0,25.5178,25.5581,25.5178,25.55,61790.0
2016-03-18 12:20:00,31.73,31.74,31.7,31.7,73478.0,25.542,25.55,25.5178,25.5178,73478.0
2016-03-18 12:30:00,31.7,31.71,31.64,31.71,83742.0,25.5178,25.5259,25.4695,25.5259,83742.0
2016-03-18 12:40:00,31.71,31.72,31.69,31.71,66876.0,25.5259,25.5339,25.5098,25.5259,66876.0
2016-03-18 12:50:00,31.7,31.71,31.69,31.7,61992.0,25.5178,25.5259,25.5098,25.5178,61992.0
2016-03-18 13:00:00,31.7,31.7,31.66,31.67,66390.0,25.5178,25.5178,25.4856,25.4937,66390.0
2016-03-18 13:10:00,31.66,31.66,31.6,31.61,58350.0,25.4856,25.4856,25.4373,25.4454,58350.0
2016-03-18 13:20:00,31.61,31.63,31.57,31.58,52272.0,25.4454,25.4615,25.4132,25.4212,52272.0
2016-03-18 13:30:00,31.58,31.58,31.53,31.56,51694.0,25.4212,25.4212,25.381,25.4051,51694.0
2016-03-18 13:40:00,31.55,31.57,31.54,31.54,95170.0,25.3971,25.4132,25.389,25.389,95170.0
2016-03-18 13:50:00,31.54,31.59,31.5,31.53,69966.0,25.389,25.4293,25.3568,25.381,69966.0
2016-03-18 14:00:00,31.52,31.55,31.52,31.52,69914.0,25.3729,25.3971,25.3729,25.3729,69914.0
2016-03-18 14:10:00,31.53,31.57,31.5,31.57,87158.0,25.381,25.4132,25.3568,25.4132,87158.0
2016-03-18 14:20:00,31.58,31.58,31.5,31.52,79566.0,25.4212,25.4212,25.3568,25.3729,79566.0
2016-03-18 14:30:00,31.52,31.61,31.51,31.61,57646.0,25.3729,25.4454,25.3649,25.4454,57646.0
2016-03-18 14:40:00,31.61,31.61,31.56,31.61,91376.0,25.4454,25.4454,25.4051,25.4454,91376.0
2016-03-18 14:50:00,31.61,31.64,31.6,31.61,47672.0,25.4454,25.4695,25.4373,25.4454,47672.0
2016-03-18 15:00:00,31.61,31.7,31.61,31.67,92612.0,25.4454,25.5178,25.4454,25.4937,92612.0
2016-03-18 15:10:00,31.68,31.73,31.67,31.72,78004.0,25.5017,25.542,25.4937,25.5339,78004.0
2016-03-18 15:20:00,31.72,31.73,31.7,31.71,75536.0,25.5339,25.542,25.5178,25.5259,75536.0
2016-03-18 15:30:00,31.72,31.74,31.7,31.73,90334.0,25.5339,25.55,25.5178,25.542,90334.0
2016-03-18 15:40:00,31.73,31.81,31.72,31.8,171788.0,25.542,25.6064,25.5339,25.5983,171788.0
2016-03-18 15:50:00,31.8,31.8,31.75,31.76,374296.0,25.5983,25.5983,25.5581,25.5661,374296.0
2016-03-21 09:30:00,31.63,31.78,31.58,31.76,63370.0,25.4615,25.5822,25.4212,25.5661,63370.0
2016-03-21 09:40:00,31.77,31.8,31.74,31.75,27946.0,25.5742,25.5983,25.55,25.5581,27946.0
2016-03-21 09:50:00,31.75,31.82,31.72,31.78,54174.0,25.5581,25.6144,25.5339,25.5822,54174.0
2016-03-21 10:00:00,31.77,31.82,31.7,31.72,61320.0,25.5742,25.6144,25.5178,25.5339,61320.0
2016-03-21 10:10:00,31.72,31.75,31.68,31.71,41094.0,25.5339,25.5581,25.5017,25.5259,41094.0
2016-03-21 10:20:00,31.71,31.75,31.7,31.73,35854.0,25.5259,25.5581,25.5178,25.542,35854.0
2016-03-21 10:30:00,31.74,31.74,31.65,31.69,60144.0,25.55,25.55,25.4776,25.5098,60144.0
2016-03-21 10:40:00,31.69,31.74,31.68,31.68,84086.0,25.5098,25.55,25.5017,25.5017,84086.0
2016-03-21 10:50:00,31.69,31.74,31.69,31.73,36464.0,25.5098,25.55,25.5098,25.542,36464.0
2016-03-21 11:00:00,31.73,31.74,31.7,31.7,52182.0,25.542,25.55,25.5178,25.5178,52182.0
2016-03-21 11:10:00,31.69,31.77,31.68,31.77,27124.0,25.5098,25.5742,25.5017,25.5742,27124.0
2016-03-21 11:20:00,31.77,31.82,31.76,31.8,66250.0,25.5742,25.6144,25.5661,25.5983,66250.0
2016-03-21 11:30:00,31.81,31.85,31.74,31.75,47266.0,25.6064,25.6386,25.55,25.5581,47266.0
2016-03-21 11:40:00,31.75,31.75,31.68,31.71,36078.0,25.5581,25.5581,25.5017,25.5259,36078.0
2016-03-21 11:50:00,31.71,31.72,31.66,31.66,96480.0,25.5259,25.5339,25.4856,25.4856,96480.0
2016-03-21 12:00:00,31.66,31.71,31.65,31.71,43154.0,25.4856,25.5259,25.4776,25.5259,43154.0
2016-03-21 12:10:00,31.71,31.71,31.58,31.59,173180.0,25.5259,25.5259,25.4212,25.4293,173180.0
2016-03-21 12:20:00,31.59,31.6,31.56,31.59,27958.0,25.4293,25.4373,25.4051,25.4293,27958.0
2016-03-21 12:30:00,31.6,31.61,31.59,31.61,31468.0,25.4373,25.4454,25.4293,25.4454,31468.0
2016-03-21 12:40:00,31.61,31.63,31.59,31.63,24436.0,25.4454,25.4615,25.4293,25.4615,24436.0
2016-03-21 12:50:00,31.63,31.64,31.59,31.63,43170.0,25.4615,25.4695,25.4293,25.4615,43170.0
2016-03-21 13:00:00,31.63,31.65,31.59,31.62,62416.0,25.4615,25.4776,25.4293,25.4534,62416.0
2016-03-21 13:10:00,31.62,31.62,31.57,31.61,160280.0,25.4534,25.4534,25.4132,25.4454,160280.0
2016-03-21 13:20:00,31.63,31.7,31.61,31.68,42430.0,25.4615,25.5178,25.4454,25.5017,42430.0
2016-03-21 13:30:00,31.68,31.7,31.66,31.69,34900.0,25.5017,25.5178,25.4856,25.5098,34900.0
2016-03-21 13:40:00,31.68,31.68,31.61,31.62,30816.0,25.5017,25.5017,25.4454,25.4534,30816.0
2016-03-21 13:50:00,31.62,31.68,31.62,31.67,50604.0,25.4534,25.5017,25.4534,25.4937,50604.0
2016-03-21 14:00:00,31.67,31.7,31.65,31.66,25642.0,25.4937,25.5178,25.4776,25.4856,25642.0
2016-03-21 14:10:00,31.66,31.7,31.66,31.68,36030.0,25.4856,25.5178,25.4856,25.5017,36030.0
2016-03-21 14:20:00,31.68,31.71,31.68,31.71,39040.0,25.5017,25.5259,25.5017,25.5259,39040.0
2016-03-21 14:30:00,31.71,31.71,31.68,31.7,40536.0,25.5259,25.5259,25.5017,25.5178,40536.0
2016-03-21 14:40:00,31.7,31.71,31.68,31.7,45082.0,25.5178,25.5259,25.5017,25.5178,45082.0
2016-03-21 14:50:00,31.7,31.72,31.7,31.72,34936.0,25.5178,25.5339,25.5178,25.5339,34936.0
2016-03-21 15:00:00,31.71,31.72,31.68,31.71,76310.0,25.5259,25.5339,25.5017,25.5259,76310.0
2016-03-21 15:10:00,31.7,31.71,31.66,31.67,36380.0,25.5178,25.5259,25.4856,25.4937,36380.0
2016-03-21 15:20:00,31.67,31.68,31.64,31.65,40566.0,25.4937,25.5017,25.4695,25.4776,40566.0
2016-03-21 15:30:00,31.65,31.67,31.62,31.65,87352.0,25.4776,25.4937,25.4534,25.4776,87352.0
2016-03-21 15:40:00,31.65,31.66,31.64,31.65,105180.0,25.4776,25.4856,25.4695,25.4776,105180.0
2016-03-21 15:50:00,31.65,31.67,31.63,31.64,245430.0,25.4776,25.4937,25.4615,25.4695,245430.0
2016-03-22 09:30:00,31.53,31.61,31.43,31.52,144584.0,25.381,25.4454,25.3005,25.3729,144584.0
2016-03-22 09:40:00,31.53,31.58,31.52,31.55,87538.0,25.381,25.4212,25.3729,25.3971,87538.0
2016-03-22 09:50:00,31.54,31.68,31.54,31.68,131902.0,25.389,25.5017,25.389,25.5017,131902.0
2016-03-22 10:00:00,31.67,31.73,31.66,31.71,94348.0,25.4937,25.542,25.4856,25.5259,94348.0
2016-03-22 10:10:00,31.71,31.75,31.7,31.75,93294.0,25.5259,25.5581,25.5178,25.5581,93294.0
2016-03-22 10:20:00,31.75,31.84,31.74,31.82,95878.0,25.5581,25.6305,25.55,25.6144,95878.0
2016-03-22 10:30:00,31.82,31.86,31.82,31.86,66258.0,25.6144,25.6466,25.6144,25.6466,66258.0
2016-03-22 10:40:00,31.86,31.86,31.79,31.8,65260.0,25.6466,25.6466,25.5903,25.5983,65260.0
2016-03-22 10:50:00,31.81,31.83,31.78,31.79,50780.0,25.6064,25.6225,25.5822,25.5903,50780.0
2016-03-22 11:00:00,31.78,31.78,31.74,31.77,78972.0,25.5822,25.5822,25.55,25.5742,78972.0
2016-03-22 11:10:00,31.77,31.83,31.74,31.83,79496.0,25.5742,25.6225,25.55,25.6225,79496.0
2016-03-22 11:20:00,31.83,31.83,31.79,31.83,40398.0,25.6225,25.6225,25.5903,25.6225,40398.0
2016-03-22 11:30:00,31.83,31.84,31.78,31.8,52854.0,25.6225,25.6305,25.5822,25.5983,52854.0
2016-03-22 11:40:00,31.79,31.8,31.75,31.75,43506.0,25.5903,25.5983,25.5581,25.5581,43506.0
2016-03-22 11:50:00,31.75,31.76,31.71,31.74,27494.0,25.5581,25.5661,25.5259,25.55,27494.0
2016-03-22 12:00:00,31.73,31.77,31.73,31.77,38298.0,25.542,25.5742,25.542,25.5742,38298.0
2016-03-22 12:10:00,31.78,31.81,31.75,31.8,39514.0,25.5822,25.6064,25.5581,25.5983,39514.0
2016-03-22 12:20:00,31.79,31.81,31.78,31.81,42702.0,25.5903,25.6064,25.5822,25.6064,42702.0
2016-03-22 12:30:00,31.81,31.84,31.79,31.79,30880.0,25.6064,25.6305,25.5903,25.5903,30880.0
2016-03-22 12:40:00,31.78,31.82,31.77,31.8,62088.0,25.5822,25.6144,25.5742,25.5983,62088.0
2016-03-22 12:50:00,31.8,31.84,31.79,31.81,75916.0,25.5983,25.6305,25.5903,25.6064,75916.0
2016-03-22 13:00:00,31.81,31.82,31.78,31.79,64836.0,25.6064,25.6144,25.5822,25.5903,64836.0
2016-03-22 13:10:00,31.79,31.8,31.77,31.8,43730.0,25.5903,25.5983,25.5742,25.5983,43730.0
2016-03-22 13:20:00,31.81,31.84,31.8,31.83,49950.0,25.6064,25.6305,25.5983,25.6225,49950.0
2016-03-22 13:30:00,31.83,31.85,31.83,31.83,25130.0,25.6225,25.6386,25.6225,25.6225,25130.0
2016-03-22 13:40:00,31.83,31.84,31.75,31.78,63264.0,25.6225,25.6305,25.5581,25.5822,63264.0
2016-03-22 13:50:00,31.78,31.81,31.77,31.77,91086.0,25.5822,25.6064,25.5742,25.5742,91086.0
2016-03-22 14:00:00,31.78,31.78,31.75,31.78,66960.0,25.5822,25.5822,25.5581,25.5822,66960.0
2016-03-22 14:10:00,31.77,31.78,31.71,31.74,63636.0,25.5742,25.5822,25.5259,25.55,63636.0
2016-03-22 14:20:00,31.75,31.75,31.71,31.74,44840.0,25.5581,25.5581,25.5259,25.55,44840.0
2016-03-22 14:30:00,31.75,31.78,31.74,31.76,51690.0,25.5581,25.5822,25.55,25.5661,51690.0
2016-03-22 14:40:00,31.76,31.77,31.73,31.74,40790.0,25.5661,25.5742,25.542,25.55,40790.0
2016-03-22 14:50:00,31.74,31.74,31.68,31.68,52164.0,25.55,25.55,25.5017,25.5017,52164.0
2016-03-22 15:00:00,31.68,31.68,31.65,31.67,76340.0,25.5017,25.5017,25.4776,25.4937,76340.0
2016-03-22 15:10:00,31.67,31.68,31.61,31.62,61348.0,25.4937,25.5017,25.4454,25.4534,61348.0
2016-03-22 15:20:00,31.62,31.67,31.62,31.65,49120.0,25.4534,25.4937,25.4534,25.4776,49120.0
2016-03-22 15:30:00,31.66,31.68,31.64,31.68,81068.0,25.4856,25.5017,25.4695,25.5017,81068.0
2016-03-22 15:40:00,31.68,31.71,31.67,31.68,176514.0,25.5017,25.5259,25.4937,25.5017,176514.0
2016-03-22 15:50:00,31.68,31.68,31.64,31.67,182730.0,25.5017,25.5017,25.4695,25.4937,182730.0
2016-03-23 09:30:00,31.73,31.74,31.63,31.64,111802.0,25.542,25.55,25.4615,25.4695,111802.0
2016-03-23 09:40:00,31.63,31.75,31.6,31.72,64130.0,25.4615,25.5581,25.4373,25.5339,64130.0
2016-03-23 09:50:00,31.71,31.76,31.68,31.74,42484.0,25.5259,25.5661,25.5017,25.55,42484.0
2016-03-23 10:00:00,31.73,31.76,31.68,31.75,72498.0,25.542,25.5661,25.5017,25.5581,72498.0
2016-03-23 10:10:00,31.76,31.77,31.7,31.7,48850.0,25.5661,25.5742,25.5178,25.5178,48850.0
2016-03-23 10:20:00,31.7,31.78,31.7,31.78,32160.0,25.5178,25.5822,25.5178,25.5822,32160.0
2016-03-23 10:30:00,31.73,31.78,31.71,31.73,37614.0,25.542,25.5822,25.5259,25.542,37614.0
2016-03-23 10:40:00,31.73,31.8,31.71,31.8,31300.0,25.542,25.5983,25.5259,25.5983,31300.0
2016-03-23 10:50:00,31.8,31.8,31.74,31.74,37704.0,25.5983,25.5983,25.55,25.55,37704.0
2016-03-23 11:00:00,31.74,31.76,31.7,31.74,57686.0,25.55,25.5661,25.5178,25.55,57686.0
2016-03-23 11:10:00,31.75,31.75,31.68,31.71,60496.0,25.5581,25.5581,25.5017,25.5259,60496.0
2016-03-23 11:20:00,31.71,31.77,31.68,31.74,23776.0,25.5259,25.5742,25.5017,25.55,23776.0
2016-03-23 11:30:00,31.74,31.74,31.63,31.66,34726.0,25.55,25.55,25.4615,25.4856,34726.0
2016-03-23 11:40:00,31.66,31.68,31.62,31.63,22994.0,25.4856,25.5017,25.4534,25.4615,22994.0
2016-03-23 11:50:00,31.62,31.67,31.6,31.67,65900.0,25.4534,25.4937,25.4373,25.4937,65900.0
2016-03-23 12:00:00,31.67,31.69,31.63,31.63,31236.0,25.4937,25.5098,25.4615,25.4615,31236.0
2016-03-23 12:10:00,31.62,31.7,31.61,31.7,37788.0,25.4534,25.5178,25.4454,25.5178,37788.0
2016-03-23 12:20:00,31.68,31.72,31.66,31.72,43774.0,25.5017,25.5339,25.4856,25.5339,43774.0
2016-03-23 12:30:00,31.72,31.72,31.67,31.67,26744.0,25.5339,25.5339,25.4937,25.4937,26744.0
2016-03-23 12:40:00,31.66,31.73,31.66,31.72,27894.0,25.4856,25.542,25.4856,25.5339,27894.0
2016-03-23 12:50:00,31.72,31.73,31.68,31.7,49112.0,25.5339,25.542,25.5017,25.5178,49112.0
2016-03-23 13:00:00,31.7,31.71,31.68,31.71,55010.0,25.5178,25.5259,25.5017,25.5259,55010.0
2016-03-23 13:10:00,31.71,31.75,31.71,31.72,34658.0,25.5259,25.5581,25.5259,25.5339,34658.0
2016-03-23 13:20:00,31.72,31.76,31.71,31.74,48766.0,25.5339,25.5661,25.5259,25.55,48766.0
2016-03-23 13:30:00,31.74,31.74,31.68,31.7,69630.0,25.55,25.55,25.5017,25.5178,69630.0
2016-03-23 13:40:00,31.7,31.71,31.68,31.69,22118.0,25.5178,25.5259,25.5017,25.5098,22118.0
2016-03-23 13:50:00,31.69,31.76,31.69,31.76,96696.0,25.5098,25.5661,25.5098,25.5661,96696.0
2016-03-23 14:00:00,31.75,31.83,31.75,31.83,136612.0,25.5581,25.6225,25.5581,25.6225,136612.0
2016-03-23 14:10:00,31.83,31.83,31.78,31.81,45760.0,25.6225,25.6225,25.5822,25.6064,45760.0
2016-03-23 14:20:00,31.82,31.84,31.77,31.77,106524.0,25.6144,25.6305,25.5742,25.5742,106524.0
2016-03-23 14:30:00,31.78,31.81,31.77,31.81,295848.0,25.5822,25.6064,25.5742,25.6064,295848.0
2016-03-23 14:40:00,31.81,31.81,31.7,31.72,145778.0,25.6064,25.6064,25.5178,25.5339,145778.0
2016-03-23 14:50:00,31.72,31.74,31.67,31.69,120146.0,25.5339,25.55,25.4937,25.5098,120146.0
2016-03-23 15:00:00,31.69,31.75,31.68,31.7,84140.0,25.5098,25.5581,25.5017,25.5178,84140.0
2016-03-23 15:10:00,31.7,31.76,31.7,31.74,294856.0,25.5178,25.5661,25.5178,25.55,294856.0
2016-03-23 15:20:00,31.74,31.8,31.73,31.76,120016.0,25.55,25.5983,25.542,25.5661,120016.0
2016-03-23 15:30:00,31.77,31.79,31.72,31.72,137912.0,25.5742,25.5903,25.5339,25.5339,137912.0
2016-03-23 15:40:00,31.72,31.74,31.69,31.74,129726.0,25.5339,25.55,25.5098,25.55,129726.0
2016-03-23 15:50:00,31.73,31.74,31.68,31.7,257126.0,25.542,25.55,25.5017,25.5178,257126.0
2016-03-24 09:30:00,31.47,31.47,31.29,31.41,154562.0,25.3327,25.3327,25.1878,25.2844,154562.0
2016-03-24 09:40:00,31.41,31.42,31.25,31.3,67112.0,25.2844,25.2924,25.1556,25.1958,67112.0
2016-03-24 09:50:00,31.3,31.35,31.25,31.3,43698.0,25.1958,25.2361,25.1556,25.1958,43698.0
2016-03-24 10:00:00,31.28,31.33,31.25,31.26,83078.0,25.1797,25.22,25.1556,25.1636,83078.0
2016-03-24 10:10:00,31.25,31.25,31.21,31.24,56040.0,25.1556,25.1556,25.1234,25.1475,56040.0
2016-03-24 10:20:00,31.25,31.3,31.22,31.23,61272.0,25.1556,25.1958,25.1314,25.1395,61272.0
2016-03-24 10:30:00,31.23,31.31,31.21,31.3,80926.0,25.1395,25.2039,25.1234,25.1958,80926.0
2016-03-24 10:40:00,31.3,31.36,31.29,31.3,52556.0,25.1958,25.2441,25.1878,25.1958,52556.0
2016-03-24 10:50:00,31.3,31.34,31.28,31.34,39984.0,25.1958,25.228,25.1797,25.228,39984.0
2016-03-24 11:00:00,31.34,31.36,31.26,31.28,68756.0,25.228,25.2441,25.1636,25.1797,68756.0
2016-03-24 11:10:00,31.28,31.31,31.25,31.26,39898.0,25.1797,25.2039,25.1556,25.1636,39898.0
2016-03-24 11:20:00,31.27,31.29,31.24,31.25,41968.0,25.1717,25.1878,25.1475,25.1556,41968.0
2016-03-24 11:30:00,31.24,31.29,31.24,31.25,44920.0,25.1475,25.1878,25.1475,25.1556,44920.0
2016-03-24 11:40:00,31.25,31.27,31.22,31.23,40162.0,25.1556,25.1717,25.1314,25.1395,40162.0
2016-03-24 11:50:00,31.22,31.26,31.21,31.26,33696.0,25.1314,25.1636,25.1234,25.1636,33696.0
2016-03-24 12:00:00,31.26,31.3,31.25,31.3,23650.0,25.1636,25.1958,25.1556,25.1958,23650.0
2016-03-24 12:10:00,31.29,31.29,31.22,31.23,31076.0,25.1878,25.1878,25.1314,25.1395,31076.0
2016-03-24 12:20:00,31.23,31.23,31.2,31.22,35260.0,25.1395,25.1395,25.1153,25.1314,35260.0
2016-03-24 12:30:00,31.22,31.27,31.21,31.21,44662.0,25.1314,25.1717,25.1234,25.1234,44662.0
2016-03-24 12:40:00,31.21,31.23,31.19,31.23,22912.0,25.1234,25.1395,25.1073,25.1395,22912.0
2016-03-24 12:50:00,31.22,31.25,31.21,31.22,26652.0,25.1314,25.1556,25.1234,25.1314,26652.0
2016-03-24 13:00:00,31.22,31.24,31.21,31.23,38388.0,25.1314,25.1475,25.1234,25.1395,38388.0
2016-03-24 13:10:00,31.23,31.28,31.22,31.27,66610.0,25.1395,25.1797,25.1314,25.1717,66610.0
2016-03-24 13:20:00,31.27,31.3,31.26,31.28,37756.0,25.1717,25.1958,25.1636,25.1797,37756.0
2016-03-24 13:30:00,31.28,31.29,31.24,31.26,59466.0,25.1797,25.1878,25.1475,25.1636,59466.0
2016-03-24 13:40:00,31.25,31.29,31.25,31.27,77904.0,25.1556,25.1878,25.1556,25.1717,77904.0
2016-03-24 13:50:00,31.27,31.29,31.25,31.25,61288.0,25.1717,25.1878,25.1556,25.1556,61288.0
2016-03-24 14:00:00,31.25,31.27,31.2,31.21,42222.0,25.1556,25.1717,25.1153,25.1234,42222.0
2016-03-24 14:10:00,31.21,31.21,31.17,31.21,41796.0,25.1234,25.1234,25.0912,25.1234,41796.0
2016-03-24 14:20:00,31.21,31.23,31.2,31.23,81722.0,25.1234,25.1395,25.1153,25.1395,81722.0
2016-03-24 14:30:00,31.23,31.26,31.22,31.25,87364.0,25.1395,25.1636,25.1314,25.1556,87364.0
2016-03-24 14:40:00,31.25,31.3,31.25,31.3,97374.0,25.1556,25.1958,25.1556,25.1958,97374.0
2016-03-24 14:50:00,31.29,31.32,31.25,31.25,59268.0,25.1878,25.2119,25.1556,25.1556,59268.0
2016-03-24 15:00:00,31.25,31.25,31.23,31.25,85456.0,25.1556,25.1556,25.1395,25.1556,85456.0
2016-03-24 15:10:00,31.25,31.3,31.24,31.3,86244.0,25.1556,25.1958,25.1475,25.1958,86244.0
2016-03-24 15:20:00,31.3,31.34,31.28,31.33,97772.0,25.1958,25.228,25.1797,25.22,97772.0
2016-03-24 15:30:00,31.33,31.34,31.29,31.33,151424.0,25.22,25.228,25.1878,25.22,151424.0
2016-03-24 15:40:00,31.33,31.36,31.3,31.31,119450.0,25.22,25.2441,25.1958,25.2039,119450.0
2016-03-24 15:50:00,31.31,31.36,31.3,31.35,243060.0,25.2039,25.2441,25.1958,25.2361,243060.0
2016-03-28 09:30:00,31.4,31.57,31.4,31.54,98892.0,25.2763,25.4132,25.2763,25.389,98892.0
2016-03-28 09:40:00,31.53,31.57,31.52,31.53,45946.0,25.381,25.4132,25.3729,25.381,45946.0
2016-03-28 09:50:00,31.53,31.58,31.49,31.54,103348.0,25.381,25.4212,25.3488,25.389,103348.0
2016-03-28 10:00:00,31.54,31.61,31.53,31.59,60044.0,25.389,25.4454,25.381,25.4293,60044.0
2016-03-28 10:10:00,31.6,31.63,31.59,31.59,43546.0,25.4373,25.4615,25.4293,25.4293,43546.0
2016-03-28 10:20:00,31.58,31.59,31.5,31.5,57402.0,25.4212,25.4293,25.3568,25.3568,57402.0
2016-03-28 10:30:00,31.5,31.55,31.48,31.52,79418.0,25.3568,25.3971,25.3407,25.3729,79418.0
2016-03-28 10:40:00,31.51,31.54,31.49,31.54,52592.0,25.3649,25.389,25.3488,25.389,52592.0
2016-03-28 10:50:00,31.55,31.57,31.53,31.54,24340.0,25.3971,25.4132,25.381,25.389,24340.0
2016-03-28 11:00:00,31.55,31.58,31.53,31.54,36408.0,25.3971,25.4212,25.381,25.389,36408.0
2016-03-28 11:10:00,31.53,31.55,31.49,31.52,53738.0,25.381,25.3971,25.3488,25.3729,53738.0
2016-03-28 11:20:00,31.52,31.56,31.49,31.55,19768.0,25.3729,25.4051,25.3488,25.3971,19768.0
2016-03-28 11:30:00,31.56,31.57,31.54,31.55,31730.0,25.4051,25.4132,25.389,25.3971,31730.0
2016-03-28 11:40:00,31.55,31.6,31.52,31.58,33292.0,25.3971,25.4373,25.3729,25.4212,33292.0
2016-03-28 11:50:00,31.57,31.61,31.56,31.58,29748.0,25.4132,25.4454,25.4051,25.4212,29748.0
2016-03-28 12:00:00,31.57,31.59,31.55,31.57,38920.0,25.4132,25.4293,25.3971,25.4132,38920.0
2016-03-28 12:10:00,31.57,31.57,31.54,31.55,21438.0,25.4132,25.4132,25.389,25.3971,21438.0
2016-03-28 12:20:00,31.54,31.57,31.54,31.56,57414.0,25.389,25.4132,25.389,25.4051,57414.0
2016-03-28 12:30:00,31.56,31.64,31.56,31.63,30790.0,25.4051,25.4695,25.4051,25.4615,30790.0
2016-03-28 12:40:00,31.63,31.66,31.61,31.63,33612.0,25.4615,25.4856,25.4454,25.4615,33612.0
2016-03-28 12:50:00,31.64,31.65,31.61,31.63,29348.0,25.4695,25.4776,25.4454,25.4615,29348.0
2016-03-28 13:00:00,31.62,31.67,31.62,31.65,36848.0,25.4534,25.4937,25.4534,25.4776,36848.0
2016-03-28 13:10:00,31.66,31.66,31.62,31.63,30748.0,25.4856,25.4856,25.4534,25.4615,30748.0
2016-03-28 13:20:00,31.64,31.67,31.62,31.65,37296.0,25.4695,25.4937,25.4534,25.4776,37296.0
2016-03-28 13:30:00,31.65,31.67,31.62,31.66,41844.0,25.4776,25.4937,25.4534,25.4856,41844.0
2016-03-28 13:40:00,31.66,31.68,31.65,31.68,40260.0,25.4856,25.5017,25.4776,25.5017,40260.0
2016-03-28 13:50:00,31.68,31.71,31.63,31.63,56666.0,25.5017,25.5259,25.4615,25.4615,56666.0
2016-03-28 14:00:00,31.63,31.66,31.62,31.65,118326.0,25.4615,25.4856,25.4534,25.4776,118326.0
2016-03-28 14:10:00,31.64,31.65,31.6,31.65,133924.0,25.4695,25.4776,25.4373,25.4776,133924.0
2016-03-28 14:20:00,31.63,31.65,31.61,31.63,44482.0,25.4615,25.4776,25.4454,25.4615,44482.0
2016-03-28 14:30:00,31.64,31.67,31.61,31.64,36320.0,25.4695,25.4937,25.4454,25.4695,36320.0
2016-03-28 14:40:00,31.65,31.65,31.61,31.61,38226.0,25.4776,25.4776,25.4454,25.4454,38226.0
2016-03-28 14:50:00,31.61,31.62,31.59,31.61,57782.0,25.4454,25.4534,25.4293,25.4454,57782.0
2016-03-28 15:00:00,31.61,31.67,31.6,31.66,51088.0,25.4454,25.4937,25.4373,25.4856,51088.0
2016-03-28 15:10:00,31.66,31.71,31.66,31.68,70844.0,25.4856,25.5259,25.4856,25.5017,70844.0
2016-03-28 15:20:00,31.68,31.7,31.62,31.64,100774.0,25.5017,25.5178,25.4534,25.4695,100774.0
2016-03-28 15:30:00,31.63,31.65,31.59,31.61,78766.0,25.4615,25.4776,25.4293,25.4454,78766.0
2016-03-28 15:40:00,31.61,31.65,31.58,31.6,92592.0,25.4454,25.4776,25.4212,25.4373,92592.0
2016-03-28 15:50:00,31.6,31.6,31.55,31.59,280904.0,25.4373,25.4373,25.3971,25.4293,280904.0
2016-03-29 09:30:00,31.47,31.49,31.33,31.4,78484.0,25.3327,25.3488,25.22,25.2763,78484.0
2016-03-29 09:40:00,31.4,31.48,31.35,31.45,35058.0,25.2763,25.3407,25.2361,25.3166,35058.0
2016-03-29 09:50:00,31.47,31.54,31.46,31.52,58520.0,25.3327,25.389,25.3246,25.3729,58520.0
2016-03-29 10:00:00,31.55,31.6,31.48,31.53,45806.0,25.3971,25.4373,25.3407,25.381,45806.0
2016-03-29 10:10:00,31.5,31.54,31.45,31.46,47102.0,25.3568,25.389,25.3166,25.3246,47102.0
2016-03-29 10:20:00,31.45,31.49,31.43,31.45,26016.0,25.3166,25.3488,25.3005,25.3166,26016.0
2016-03-29 10:30:00,31.46,31.49,31.42,31.46,48494.0,25.3246,25.3488,25.2924,25.3246,48494.0
2016-03-29 10:40:00,31.46,31.46,31.41,31.42,38064.0,25.3246,25.3246,25.2844,25.2924,38064.0
2016-03-29 10:50:00,31.41,31.45,31.4,31.45,36718.0,25.2844,25.3166,25.2763,25.3166,36718.0
2016-03-29 11:00:00,31.46,31.48,31.43,31.44,30156.0,25.3246,25.3407,25.3005,25.3085,30156.0
2016-03-29 11:10:00,31.44,31.46,31.41,31.45,50218.0,25.3085,25.3246,25.2844,25.3166,50218.0
2016-03-29 11:20:00,31.43,31.5,31.43,31.48,24440.0,25.3005,25.3568,25.3005,25.3407,24440.0
2016-03-29 11:30:00,31.47,31.5,31.45,31.48,34200.0,25.3327,25.3568,25.3166,25.3407,34200.0
2016-03-29 11:40:00,31.48,31.5,31.45,31.49,33988.0,25.3407,25.3568,25.3166,25.3488,33988.0
2016-03-29 11:50:00,31.49,31.5,31.47,31.49,79694.0,25.3488,25.3568,25.3327,25.3488,79694.0
2016-03-29 12:00:00,31.49,31.5,31.47,31.48,95858.0,25.3488,25.3568,25.3327,25.3407,95858.0
2016-03-29 12:10:00,31.48,31.5,31.47,31.48,43560.0,25.3407,25.3568,25.3327,25.3407,43560.0
2016-03-29 12:20:00,31.49,31.55,31.48,31.53,154228.0,25.3488,25.3971,25.3407,25.381,154228.0
2016-03-29 12:30:00,31.53,31.56,31.52,31.55,70136.0,25.381,25.4051,25.3729,25.3971,70136.0
2016-03-29 12:40:00,31.56,31.62,31.56,31.57,28576.0,25.4051,25.4534,25.4051,25.4132,28576.0
2016-03-29 12:50:00,31.59,31.64,31.57,31.58,42542.0,25.4293,25.4695,25.4132,25.4212,42542.0
2016-03-29 13:00:00,31.59,31.6,31.48,31.5,61692.0,25.4293,25.4373,25.3407,25.3568,61692.0
2016-03-29 13:10:00,31.5,31.52,31.48,31.52,42204.0,25.3568,25.3729,25.3407,25.3729,42204.0
2016-03-29 13:20:00,31.51,31.53,31.49,31.5,33252.0,25.3649,25.381,25.3488,25.3568,33252.0
2016-03-29 13:30:00,31.5,31.54,31.47,31.47,62930.0,25.3568,25.389,25.3327,25.3327,62930.0
2016-03-29 13:40:00,31.47,31.5,31.46,31.5,38232.0,25.3327,25.3568,25.3246,25.3568,38232.0
2016-03-29 13:50:00,31.5,31.5,31.49,31.49,33492.0,25.3568,25.3568,25.3488,25.3488,33492.0
2016-03-29 14:00:00,31.49,31.53,31.48,31.53,35632.0,25.3488,25.381,25.3407,25.381,35632.0
2016-03-29 14:10:00,31.52,31.54,31.5,31.52,51286.0,25.3729,25.389,25.3568,25.3729,51286.0
2016-03-29 14:20:00,31.52,31.57,31.51,31.57,40030.0,25.3729,25.4132,25.3649,25.4132,40030.0
2016-03-29 14:30:00,31.57,31.6,31.53,31.53,67188.0,25.4132,25.4373,25.381,25.381,67188.0
2016-03-29 14:40:00,31.53,31.57,31.5,31.57,62434.0,25.381,25.4132,25.3568,25.4132,62434.0
2016-03-29 14:50:00,31.56,31.57,31.53,31.57,52022.0,25.4051,25.4132,25.381,25.4132,52022.0
2016-03-29 15:00:00,31.57,31.64,31.57,31.64,49112.0,25.4132,25.4695,25.4132,25.4695,49112.0
2016-03-29 15:10:00,31.64,31.67,31.63,31.66,85116.0,25.4695,25.4937,25.4615,25.4856,85116.0
2016-03-29 15:20:00,31.67,31.68,31.61,31.63,70394.0,25.4937,25.5017,25.4454,25.4615,70394.0
2016-03-29 15:30:00,31.63,31.63,31.57,31.57,82668.0,25.4615,25.4615,25.4132,25.4132,82668.0
2016-03-29 15:40:00,31.57,31.57,31.52,31.55,102566.0,25.4132,25.4132,25.3729,25.3971,102566.0
2016-03-29 15:50:00,31.54,31.61,31.54,31.6,165650.0,25.389,25.4454,25.389,25.4373,165650.0
2016-03-30 09:30:00,31.75,31.8,31.7,31.74,164570.0,25.5581,25.5983,25.5178,25.55,164570.0
2016-03-30 09:40:00,31.73,31.9,31.71,31.88,43310.0,25.542,25.6788,25.5259,25.6627,43310.0
2016-03-30 09:50:00,31.88,31.89,31.76,31.79,61496.0,25.6627,25.6708,25.5661,25.5903,61496.0
2016-03-30 10:00:00,31.8,31.85,31.74,31.85,97378.0,25.5983,25.6386,25.55,25.6386,97378.0
2016-03-30 10:10:00,31.84,31.88,31.84,31.86,87242.0,25.6305,25.6627,25.6305,25.6466,87242.0
2016-03-30 10:20:00,31.86,31.91,31.83,31.9,123722.0,25.6466,25.6869,25.6225,25.6788,123722.0
2016-03-30 10:30:00,31.9,32.17,31.88,32.14,185524.0,25.6788,25.8962,25.6627,25.872,185524.0
2016-03-30 10:40:00,32.13,32.16,31.98,32.01,70812.0,25.864,25.8881,25.7432,25.7674,70812.0
2016-03-30 10:50:00,32.0,32.05,31.97,31.98,34582.0,25.7593,25.7996,25.7352,25.7432,34582.0
2016-03-30 11:00:00,31.98,32.02,31.96,32.01,55372.0,25.7432,25.7754,25.7271,25.7674,55372.0
2016-03-30 11:10:00,32.01,32.01,31.91,31.93,28800.0,25.7674,25.7674,25.6869,25.703,28800.0
2016-03-30 11:20:00,31.92,31.98,31.92,31.92,40058.0,25.6949,25.7432,25.6949,25.6949,40058.0
2016-03-30 11:30:00,31.92,31.95,31.9,31.9,25930.0,25.6949,25.7191,25.6788,25.6788,25930.0
2016-03-30 11:40:00,31.91,31.96,31.89,31.96,36218.0,25.6869,25.7271,25.6708,25.7271,36218.0
2016-03-30 11:50:00,31.96,32.02,31.95,31.98,160372.0,25.7271,25.7754,25.7191,25.7432,160372.0
2016-03-30 12:00:00,31.99,32.05,31.99,32.02,66798.0,25.7513,25.7996,25.7513,25.7754,66798.0
2016-03-30 12:10:00,32.01,32.07,32.01,32.06,53998.0,25.7674,25.8157,25.7674,25.8076,53998.0
2016-03-30 12:20:00,32.05,32.06,31.96,31.96,46196.0,25.7996,25.8076,25.7271,25.7271,46196.0
2016-03-30 12:30:00,31.96,31.96,31.89,31.89,60460.0,25.7271,25.7271,25.6708,25.6708,60460.0
2016-03-30 12:40:00,31.88,31.93,31.88,31.89,23474.0,25.6627,25.703,25.6627,25.6708,23474.0
2016-03-30 12:50:00,31.9,31.92,31.86,31.92,22096.0,25.6788,25.6949,25.6466,25.6949,22096.0
2016-03-30 13:00:00,31.93,31.93,31.87,31.88,33896.0,25.703,25.703,25.6547,25.6627,33896.0
2016-03-30 13:10:00,31.88,31.89,31.84,31.85,32142.0,25.6627,25.6708,25.6305,25.6386,32142.0
2016-03-30 13:20:00,31.86,31.9,31.86,31.89,26292.0,25.6466,25.6788,25.6466,25.6708,26292.0
2016-03-30 13:30:00,31.88,31.88,31.85,31.86,32376.0,25.6627,25.6627,25.6386,25.6466,32376.0
2016-03-30 13:40:00,31.86,31.93,31.86,31.92,36546.0,25.6466,25.703,25.6466,25.6949,36546.0
2016-03-30 13:50:00,31.92,31.93,31.89,31.92,38686.0,25.6949,25.703,25.6708,25.6949,38686.0
2016-03-30 14:00:00,31.92,31.93,31.86,31.87,45620.0,25.6949,25.703,25.6466,25.6547,45620.0
2016-03-30 14:10:00,31.88,31.91,31.83,31.84,53766.0,25.6627,25.6869,25.6225,25.6305,53766.0
2016-03-30 14:20:00,31.83,31.84,31.81,31.84,40144.0,25.6225,25.6305,25.6064,25.6305,40144.0
2016-03-30 14:30:00,31.84,31.86,31.82,31.84,40190.0,25.6305,25.6466,25.6144,25.6305,40190.0
2016-03-30 14:40:00,31.84,31.84,31.81,31.84,40504.0,25.6305,25.6305,25.6064,25.6305,40504.0
2016-03-30 14:50:00,31.83,31.84,31.83,31.84,31718.0,25.6225,25.6305,25.6225,25.6305,31718.0
2016-03-30 15:00:00,31.84,31.89,31.83,31.88,63924.0,25.6305,25.6708,25.6225,25.6627,63924.0
2016-03-30 15:10:00,31.88,31.88,31.83,31.86,56484.0,25.6627,25.6627,25.6225,25.6466,56484.0
2016-03-30 15:20:00,31.86,31.9,31.85,31.88,80702.0,25.6466,25.6788,25.6386,25.6627,80702.0
2016-03-30 15:30:00,31.88,31.91,31.86,31.9,89716.0,25.6627,25.6869,25.6466,25.6788,89716.0
2016-03-30 15:40:00,31.9,31.92,31.89,31.9,102706.0,25.6788,25.6949,25.6708,25.6788,102706.0
2016-03-30 15:50:00,31.9,31.92,31.86,31.88,229924.0,25.6788,25.6949,25.6466,25.6627,229924.0
2016-03-31 09:30:00,31.84,31.91,31.83,31.9,78912.0,25.6305,25.6869,25.6225,25.6788,78912.0
2016-03-31 09:40:00,31.89,31.99,31.86,31.91,77070.0,25.6708,25.7513,25.6466,25.6869,77070.0
2016-03-31 09:50:00,31.92,31.92,31.79,31.79,41414.0,25.6949,25.6949,25.5903,25.5903,41414.0
2016-03-31 10:00:00,31.79,31.8,31.72,31.77,92002.0,25.5903,25.5983,25.5339,25.5742,92002.0
2016-03-31 10:10:00,31.78,31.8,31.74,31.75,56392.0,25.5822,25.5983,25.55,25.5581,56392.0
2016-03-31 10:20:00,31.74,31.79,31.68,31.68,53734.0,25.55,25.5903,25.5017,25.5017,53734.0
2016-03-31 10:30:00,31.7,31.73,31.64,31.64,93398.0,25.5178,25.542,25.4695,25.4695,93398.0
2016-03-31 10:40:00,31.64,31.72,31.64,31.7,51530.0,25.4695,25.5339,25.4695,25.5178,51530.0
2016-03-31 10:50:00,31.7,31.7,31.65,31.66,64840.0,25.5178,25.5178,25.4776,25.4856,64840.0
2016-03-31 11:00:00,31.66,31.69,31.64,31.66,98740.0,25.4856,25.5098,25.4695,25.4856,98740.0
2016-03-31 11:10:00,31.66,31.68,31.64,31.66,85416.0,25.4856,25.5017,25.4695,25.4856,85416.0
2016-03-31 11:20:00,31.67,31.77,31.65,31.75,105790.0,25.4937,25.5742,25.4776,25.5581,105790.0
2016-03-31 11:30:00,31.75,31.77,31.65,31.72,95934.0,25.5581,25.5742,25.4776,25.5339,95934.0
2016-03-31 11:40:00,31.72,31.73,31.68,31.72,35536.0,25.5339,25.542,25.5017,25.5339,35536.0
2016-03-31 11:50:00,31.73,31.76,31.73,31.74,48144.0,25.542,25.5661,25.542,25.55,48144.0
2016-03-31 12:00:00,31.74,31.74,31.7,31.7,53378.0,25.55,25.55,25.5178,25.5178,53378.0
2016-03-31 12:10:00,31.69,31.73,31.68,31.73,28028.0,25.5098,25.542,25.5017,25.542,28028.0
2016-03-31 12:20:00,31.72,31.74,31.71,31.73,28212.0,25.5339,25.55,25.5259,25.542,28212.0
2016-03-31 12:30:00,31.73,31.73,31.68,31.7,45732.0,25.542,25.542,25.5017,25.5178,45732.0
2016-03-31 12:40:00,31.7,31.71,31.68,31.68,56918.0,25.5178,25.5259,25.5017,25.5017,56918.0
2016-03-31 12:50:00,31.68,31.68,31.65,31.67,33898.0,25.5017,25.5017,25.4776,25.4937,33898.0
2016-03-31 13:00:00,31.67,31.68,31.64,31.67,77830.0,25.4937,25.5017,25.4695,25.4937,77830.0
2016-03-31 13:10:00,31.67,31.68,31.65,31.65,30970.0,25.4937,25.5017,25.4776,25.4776,30970.0
2016-03-31 13:20:00,31.65,31.7,31.65,31.7,28772.0,25.4776,25.5178,25.4776,25.5178,28772.0
2016-03-31 13:30:00,31.7,31.7,31.64,31.64,26996.0,25.5178,25.5178,25.4695,25.4695,26996.0
2016-03-31 13:40:00,31.64,31.64,31.61,31.63,35718.0,25.4695,25.4695,25.4454,25.4615,35718.0
2016-03-31 13:50:00,31.63,31.64,31.59,31.61,51166.0,25.4615,25.4695,25.4293,25.4454,51166.0
2016-03-31 14:00:00,31.61,31.62,31.58,31.6,61858.0,25.4454,25.4534,25.4212,25.4373,61858.0
2016-03-31 14:10:00,31.6,31.61,31.56,31.57,63160.0,25.4373,25.4454,25.4051,25.4132,63160.0
2016-03-31 14:20:00,31.57,31.57,31.54,31.55,51834.0,25.4132,25.4132,25.389,25.3971,51834.0
2016-03-31 14:30:00,31.54,31.59,31.54,31.55,51422.0,25.389,25.4293,25.389,25.3971,51422.0
2016-03-31 14:40:00,31.55,31.58,31.54,31.57,53016.0,25.3971,25.4212,25.389,25.4132,53016.0
2016-03-31 14:50:00,31.57,31.61,31.56,31.59,77650.0,25.4132,25.4454,25.4051,25.4293,77650.0
2016-03-31 15:00:00,31.59,31.65,31.56,31.64,108184.0,25.4293,25.4776,25.4051,25.4695,108184.0
2016-03-31 15:10:00,31.64,31.66,31.61,31.66,56772.0,25.4695,25.4856,25.4454,25.4856,56772.0
2016-03-31 15:20:00,31.66,31.7,31.65,31.68,116318.0,25.4856,25.5178,25.4776,25.5017,116318.0
2016-03-31 15:30:00,31.68,31.69,31.66,31.68,102606.0,25.5017,25.5098,25.4856,25.5017,102606.0
2016-03-31 15:40:00,31.68,31.68,31.64,31.65,194020.0,25.5017,25.5017,25.4695,25.4776,194020.0
2016-03-31 15:50:00,31.65,31.65,31.56,31.58,579898.0,25.4776,25.4776,25.4051,25.4212,579898.0
2016-04-01 09:30:00,31.5,31.53,31.43,31.43,93236.0,25.3568,25.381,25.3005,25.3005,93236.0
2016-04-01 09:40:00,31.43,31.59,31.42,31.58,65796.0,25.3005,25.4293,25.2924,25.4212,65796.0
2016-04-01 09:50:00,31.58,31.61,31.5,31.56,208150.0,25.4212,25.4454,25.3568,25.4051,208150.0
2016-04-01 10:00:00,31.56,31.66,31.55,31.62,104686.0,25.4051,25.4856,25.3971,25.4534,104686.0
2016-04-01 10:10:00,31.61,31.68,31.58,31.59,91058.0,25.4454,25.5017,25.4212,25.4293,91058.0
2016-04-01 10:20:00,31.6,31.68,31.57,31.65,60238.0,25.4373,25.5017,25.4132,25.4776,60238.0
2016-04-01 10:30:00,31.65,31.73,31.63,31.72,58132.0,25.4776,25.542,25.4615,25.5339,58132.0
2016-04-01 10:40:00,31.73,31.75,31.7,31.74,117806.0,25.542,25.5581,25.5178,25.55,117806.0
2016-04-01 10:50:00,31.73,31.78,31.72,31.78,163976.0,25.542,25.5822,25.5339,25.5822,163976.0
2016-04-01 11:00:00,31.79,31.84,31.78,31.81,65096.0,25.5903,25.6305,25.5822,25.6064,65096.0
2016-04-01 11:10:00,31.81,31.84,31.79,31.82,35400.0,25.6064,25.6305,25.5903,25.6144,35400.0
2016-04-01 11:20:00,31.81,31.83,31.78,31.79,54288.0,25.6064,25.6225,25.5822,25.5903,54288.0
2016-04-01 11:30:00,31.79,31.9,31.79,31.89,75382.0,25.5903,25.6788,25.5903,25.6708,75382.0
2016-04-01 11:40:00,31.88,31.9,31.82,31.82,54588.0,25.6627,25.6788,25.6144,25.6144,54588.0
2016-04-01 11:50:00,31.82,31.85,31.8,31.84,24522.0,25.6144,25.6386,25.5983,25.6305,24522.0
2016-04-01 12:00:00,31.84,31.86,31.79,31.8,35718.0,25.6305,25.6466,25.5903,25.5983,35718.0
2016-04-01 12:10:00,31.8,31.83,31.79,31.82,97274.0,25.5983,25.6225,25.5903,25.6144,97274.0
2016-04-01 12:20:00,31.82,31.83,31.78,31.82,77444.0,25.6144,25.6225,25.5822,25.6144,77444.0
2016-04-01 12:30:00,31.82,31.84,31.79,31.82,25878.0,25.6144,25.6305,25.5903,25.6144,25878.0
2016-04-01 12:40:00,31.83,31.88,31.83,31.86,84152.0,25.6225,25.6627,25.6225,25.6466,84152.0
2016-04-01 12:50:00,31.86,31.86,31.83,31.84,36200.0,25.6466,25.6466,25.6225,25.6305,36200.0
2016-04-01 13:00:00,31.84,31.86,31.82,31.85,51906.0,25.6305,25.6466,25.6144,25.6386,51906.0
2016-04-01 13:10:00,31.85,31.86,31.84,31.85,36132.0,25.6386,25.6466,25.6305,25.6386,36132.0
2016-04-01 13:20:00,31.86,31.92,31.85,31.89,39414.0,25.6466,25.6949,25.6386,25.6708,39414.0
2016-04-01 13:30:00,31.9,31.93,31.9,31.93,80440.0,25.6788,25.703,25.6788,25.703,80440.0
2016-04-01 13:40:00,31.93,31.94,31.91,31.93,98708.0,25.703,25.711,25.6869,25.703,98708.0
2016-04-01 13:50:00,31.93,31.95,31.91,31.92,71638.0,25.703,25.7191,25.6869,25.6949,71638.0
2016-04-01 14:00:00,31.92,31.98,31.92,31.95,47938.0,25.6949,25.7432,25.6949,25.7191,47938.0
2016-04-01 14:10:00,31.96,31.96,31.93,31.95,40182.0,25.7271,25.7271,25.703,25.7191,40182.0
2016-04-01 14:20:00,31.95,31.96,31.93,31.94,70384.0,25.7191,25.7271,25.703,25.711,70384.0
2016-04-01 14:30:00,31.95,31.98,31.93,31.97,69442.0,25.7191,25.7432,25.703,25.7352,69442.0
2016-04-01 14:40:00,31.97,32.02,31.96,32.01,123720.0,25.7352,25.7754,25.7271,25.7674,123720.0
2016-04-01 14:50:00,32.0,32.02,31.99,31.99,84022.0,25.7593,25.7754,25.7513,25.7513,84022.0
2016-04-01 15:00:00,31.98,32.01,31.98,31.99,52542.0,25.7432,25.7674,25.7432,25.7513,52542.0
2016-04-01 15:10:00,31.99,32.0,31.96,31.99,80838.0,25.7513,25.7593,25.7271,25.7513,80838.0
2016-04-01 15:20:00,31.98,31.99,31.97,31.98,63424.0,25.7432,25.7513,25.7352,25.7432,63424.0
2016-04-01 15:30:00,31.98,32.05,31.98,32.05,188080.0,25.7432,25.7996,25.7432,25.7996,188080.0
2016-04-01 15:40:00,32.05,32.08,32.02,32.08,163296.0,25.7996,25.8237,25.7754,25.8237,163296.0
2016-04-01 15:50:00,32.08,32.09,32.04,32.06,359954.0,25.8237,25.8318,25.7915,25.8076,359954.0
2016-04-04 09:30:00,32.07,32.08,31.92,31.95,73934.0,25.8157,25.8237,25.6949,25.7191,73934.0
2016-04-04 09:40:00,31.97,31.99,31.93,31.98,43844.0,25.7352,25.7513,25.703,25.7432,43844.0
2016-04-04 09:50:00,31.99,32.04,31.98,32.03,54958.0,25.7513,25.7915,25.7432,25.7835,54958.0
2016-04-04 10:00:00,32.04,32.05,31.96,32.0,102436.0,25.7915,25.7996,25.7271,25.7593,102436.0
2016-04-04 10:10:00,32.01,32.01,31.95,31.98,46508.0,25.7674,25.7674,25.7191,25.7432,46508.0
2016-04-04 10:20:00,31.98,32.04,31.98,32.01,28122.0,25.7432,25.7915,25.7432,25.7674,28122.0
2016-04-04 10:30:00,32.01,32.05,31.98,31.99,43508.0,25.7674,25.7996,25.7432,25.7513,43508.0
2016-04-04 10:40:00,31.99,32.02,31.92,31.92,58908.0,25.7513,25.7754,25.6949,25.6949,58908.0
2016-04-04 10:50:00,31.92,31.92,31.83,31.85,53716.0,25.6949,25.6949,25.6225,25.6386,53716.0
2016-04-04 11:00:00,31.86,31.88,31.82,31.85,55878.0,25.6466,25.6627,25.6144,25.6386,55878.0
2016-04-04 11:10:00,31.84,31.84,31.79,31.83,43288.0,25.6305,25.6305,25.5903,25.6225,43288.0
2016-04-04 11:20:00,31.84,31.89,31.81,31.82,30602.0,25.6305,25.6708,25.6064,25.6144,30602.0
2016-04-04 11:30:00,31.82,31.83,31.8,31.81,38330.0,25.6144,25.6225,25.5983,25.6064,38330.0
2016-04-04 11:40:00,31.81,31.83,31.79,31.79,26550.0,25.6064,25.6225,25.5903,25.5903,26550.0
2016-04-04 11:50:00,31.8,31.87,31.79,31.86,102698.0,25.5983,25.6547,25.5903,25.6466,102698.0
2016-04-04 12:00:00,31.86,31.9,31.86,31.89,39342.0,25.6466,25.6788,25.6466,25.6708,39342.0
2016-04-04 12:10:00,31.89,31.9,31.86,31.86,20726.0,25.6708,25.6788,25.6466,25.6466,20726.0
2016-04-04 12:20:00,31.87,31.9,31.86,31.87,29302.0,25.6547,25.6788,25.6466,25.6547,29302.0
2016-04-04 12:30:00,31.86,31.89,31.86,31.87,14120.0,25.6466,25.6708,25.6466,25.6547,14120.0
2016-04-04 12:40:00,31.86,31.9,31.85,31.85,58644.0,25.6466,25.6788,25.6386,25.6386,58644.0
2016-04-04 12:50:00,31.85,31.92,31.85,31.9,29076.0,25.6386,25.6949,25.6386,25.6788,29076.0
2016-04-04 13:00:00,31.9,31.91,31.88,31.89,35134.0,25.6788,25.6869,25.6627,25.6708,35134.0
2016-04-04 13:10:00,31.89,31.9,31.87,31.89,20514.0,25.6708,25.6788,25.6547,25.6708,20514.0
2016-04-04 13:20:00,31.89,31.9,31.86,31.87,27592.0,25.6708,25.6788,25.6466,25.6547,27592.0
2016-04-04 13:30:00,31.88,31.91,31.88,31.9,44498.0,25.6627,25.6869,25.6627,25.6788,44498.0
2016-04-04 13:40:00,31.9,31.91,31.88,31.88,17880.0,25.6788,25.6869,25.6627,25.6627,17880.0
2016-04-04 13:50:00,31.88,31.89,31.81,31.82,31500.0,25.6627,25.6708,25.6064,25.6144,31500.0
2016-04-04 14:00:00,31.82,31.83,31.79,31.82,49180.0,25.6144,25.6225,25.5903,25.6144,49180.0
2016-04-04 14:10:00,31.81,31.81,31.73,31.75,76108.0,25.6064,25.6064,25.542,25.5581,76108.0
2016-04-04 14:20:00,31.75,31.78,31.74,31.77,64314.0,25.5581,25.5822,25.55,25.5742,64314.0
2016-04-04 14:30:00,31.77,31.82,31.76,31.81,206376.0,25.5742,25.6144,25.5661,25.6064,206376.0
2016-04-04 14:40:00,31.81,31.85,31.79,31.83,102322.0,25.6064,25.6386,25.5903,25.6225,102322.0
2016-04-04 14:50:00,31.83,31.83,31.78,31.78,51686.0,25.6225,25.6225,25.5822,25.5822,51686.0
2016-04-04 15:00:00,31.78,31.82,31.78,31.79,51658.0,25.5822,25.6144,25.5822,25.5903,51658.0
2016-04-04 15:10:00,31.79,31.82,31.77,31.78,69298.0,25.5903,25.6144,25.5742,25.5822,69298.0
2016-04-04 15:20:00,31.78,31.78,31.73,31.73,288210.0,25.5822,25.5822,25.542,25.542,288210.0
2016-04-04 15:30:00,31.73,31.81,31.73,31.78,242490.0,25.542,25.6064,25.542,25.5822,242490.0
2016-04-04 15:40:00,31.77,31.81,31.75,31.79,157734.0,25.5742,25.6064,25.5581,25.5903,157734.0
2016-04-04 15:50:00,31.79,31.83,31.77,31.79,470246.0,25.5903,25.6225,25.5742,25.5903,470246.0
2016-04-05 09:30:00,31.61,31.93,31.61,31.81,181796.0,25.4454,25.703,25.4454,25.6064,181796.0
2016-04-05 09:40:00,31.81,31.81,31.68,31.75,114554.0,25.6064,25.6064,25.5017,25.5581,114554.0
2016-04-05 09:50:00,31.74,31.76,31.65,31.75,80832.0,25.55,25.5661,25.4776,25.5581,80832.0
2016-04-05 10:00:00,31.75,31.89,31.75,31.86,115978.0,25.5581,25.6708,25.5581,25.6466,115978.0
2016-04-05 10:10:00,31.86,31.92,31.85,31.9,225056.0,25.6466,25.6949,25.6386,25.6788,225056.0
2016-04-05 10:20:00,31.91,31.98,31.87,31.96,118918.0,25.6869,25.7432,25.6547,25.7271,118918.0
2016-04-05 10:30:00,31.96,31.99,31.9,31.96,189286.0,25.7271,25.7513,25.6788,25.7271,189286.0
2016-04-05 10:40:00,31.96,31.96,31.85,31.86,94796.0,25.7271,25.7271,25.6386,25.6466,94796.0
2016-04-05 10:50:00,31.86,31.89,31.81,31.83,62568.0,25.6466,25.6708,25.6064,25.6225,62568.0
2016-04-05 11:00:00,31.83,31.98,31.82,31.97,149788.0,25.6225,25.7432,25.6144,25.7352,149788.0
2016-04-05 11:10:00,31.98,32.01,31.95,31.99,96158.0,25.7432,25.7674,25.7191,25.7513,96158.0
2016-04-05 11:20:00,31.99,32.04,31.98,31.99,67136.0,25.7513,25.7915,25.7432,25.7513,67136.0
2016-04-05 11:30:00,32.0,32.02,31.97,32.01,51058.0,25.7593,25.7754,25.7352,25.7674,51058.0
2016-04-05 11:40:00,32.01,32.01,31.92,31.93,34206.0,25.7674,25.7674,25.6949,25.703,34206.0
2016-04-05 11:50:00,31.94,31.98,31.93,31.97,41554.0,25.711,25.7432,25.703,25.7352,41554.0
2016-04-05 12:00:00,31.97,32.04,31.97,32.02,91298.0,25.7352,25.7915,25.7352,25.7754,91298.0
2016-04-05 12:10:00,32.02,32.02,31.92,31.93,58532.0,25.7754,25.7754,25.6949,25.703,58532.0
2016-04-05 12:20:00,31.92,32.01,31.92,32.0,52894.0,25.6949,25.7674,25.6949,25.7593,52894.0
2016-04-05 12:30:00,32.0,32.05,31.99,32.05,61684.0,25.7593,25.7996,25.7513,25.7996,61684.0
2016-04-05 12:40:00,32.05,32.05,31.96,31.97,47200.0,25.7996,25.7996,25.7271,25.7352,47200.0
2016-04-05 12:50:00,31.97,31.98,31.92,31.92,27200.0,25.7352,25.7432,25.6949,25.6949,27200.0
2016-04-05 13:00:00,31.92,31.93,31.87,31.87,41972.0,25.6949,25.703,25.6547,25.6547,41972.0
2016-04-05 13:10:00,31.86,31.92,31.86,31.9,28472.0,25.6466,25.6949,25.6466,25.6788,28472.0
2016-04-05 13:20:00,31.89,31.93,31.88,31.92,32034.0,25.6708,25.703,25.6627,25.6949,32034.0
2016-04-05 13:30:00,31.93,31.93,31.88,31.88,32544.0,25.703,25.703,25.6627,25.6627,32544.0
2016-04-05 13:40:00,31.89,31.9,31.86,31.87,70314.0,25.6708,25.6788,25.6466,25.6547,70314.0
2016-04-05 13:50:00,31.87,31.95,31.87,31.92,47084.0,25.6547,25.7191,25.6547,25.6949,47084.0
2016-04-05 14:00:00,31.92,31.92,31.89,31.9,54582.0,25.6949,25.6949,25.6708,25.6788,54582.0
2016-04-05 14:10:00,31.89,31.92,31.88,31.92,53148.0,25.6708,25.6949,25.6627,25.6949,53148.0
2016-04-05 14:20:00,31.93,31.96,31.9,31.95,61316.0,25.703,25.7271,25.6788,25.7191,61316.0
2016-04-05 14:30:00,31.94,31.98,31.94,31.97,41418.0,25.711,25.7432,25.711,25.7352,41418.0
2016-04-05 14:40:00,31.97,31.98,31.93,31.93,68070.0,25.7352,25.7432,25.703,25.703,68070.0
2016-04-05 14:50:00,31.93,31.97,31.92,31.93,64846.0,25.703,25.7352,25.6949,25.703,64846.0
2016-04-05 15:00:00,31.93,31.95,31.9,31.9,79202.0,25.703,25.7191,25.6788,25.6788,79202.0
2016-04-05 15:10:00,31.9,31.91,31.86,31.9,93782.0,25.6788,25.6869,25.6466,25.6788,93782.0
2016-04-05 15:20:00,31.9,31.91,31.88,31.89,96326.0,25.6788,25.6869,25.6627,25.6708,96326.0
2016-04-05 15:30:00,31.89,31.91,31.86,31.87,108948.0,25.6708,25.6869,25.6466,25.6547,108948.0
2016-04-05 15:40:00,31.88,31.88,31.84,31.87,138066.0,25.6627,25.6627,25.6305,25.6547,138066.0
2016-04-05 15:50:00,31.87,31.88,31.81,31.85,369144.0,25.6547,25.6627,25.6064,25.6386,369144.0
2016-04-06 09:30:00,31.86,31.96,31.75,31.85,87916.0,25.6466,25.7271,25.5581,25.6386,87916.0
2016-04-06 09:40:00,31.84,31.84,31.74,31.82,47716.0,25.6305,25.6305,25.55,25.6144,47716.0
2016-04-06 09:50:00,31.81,31.82,31.75,31.79,129986.0,25.6064,25.6144,25.5581,25.5903,129986.0
2016-04-06 10:00:00,31.78,31.85,31.75,31.79,159050.0,25.5822,25.6386,25.5581,25.5903,159050.0
2016-04-06 10:10:00,31.79,31.79,31.69,31.72,72722.0,25.5903,25.5903,25.5098,25.5339,72722.0
2016-04-06 10:20:00,31.72,31.72,31.68,31.7,57376.0,25.5339,25.5339,25.5017,25.5178,57376.0
2016-04-06 10:30:00,31.7,31.75,31.65,31.71,77944.0,25.5178,25.5581,25.4776,25.5259,77944.0
2016-04-06 10:40:00,31.71,31.87,31.71,31.86,71334.0,25.5259,25.6547,25.5259,25.6466,71334.0
2016-04-06 10:50:00,31.86,31.96,31.84,31.96,142858.0,25.6466,25.7271,25.6305,25.7271,142858.0
2016-04-06 11:00:00,31.96,31.97,31.9,31.91,52980.0,25.7271,25.7352,25.6788,25.6869,52980.0
2016-04-06 11:10:00,31.91,31.95,31.89,31.9,61192.0,25.6869,25.7191,25.6708,25.6788,61192.0
2016-04-06 11:20:00,31.91,31.92,31.88,31.92,39626.0,25.6869,25.6949,25.6627,25.6949,39626.0
2016-04-06 11:30:00,31.92,31.93,31.9,31.9,45230.0,25.6949,25.703,25.6788,25.6788,45230.0
2016-04-06 11:40:00,31.9,31.91,31.88,31.9,72542.0,25.6788,25.6869,25.6627,25.6788,72542.0
2016-04-06 11:50:00,31.91,31.95,31.91,31.91,41404.0,25.6869,25.7191,25.6869,25.6869,41404.0
2016-04-06 12:00:00,31.92,31.93,31.85,31.87,44210.0,25.6949,25.703,25.6386,25.6547,44210.0
2016-04-06 12:10:00,31.88,31.89,31.85,31.86,25430.0,25.6627,25.6708,25.6386,25.6466,25430.0
2016-04-06 12:20:00,31.86,31.86,31.83,31.84,25698.0,25.6466,25.6466,25.6225,25.6305,25698.0
2016-04-06 12:30:00,31.84,31.85,31.81,31.82,32838.0,25.6305,25.6386,25.6064,25.6144,32838.0
2016-04-06 12:40:00,31.82,31.83,31.81,31.82,29260.0,25.6144,25.6225,25.6064,25.6144,29260.0
2016-04-06 12:50:00,31.82,31.84,31.81,31.81,31268.0,25.6144,25.6305,25.6064,25.6064,31268.0
2016-04-06 13:00:00,31.81,31.85,31.81,31.85,44796.0,25.6064,25.6386,25.6064,25.6386,44796.0
2016-04-06 13:10:00,31.84,31.9,31.84,31.9,42174.0,25.6305,25.6788,25.6305,25.6788,42174.0
2016-04-06 13:20:00,31.9,31.9,31.86,31.87,28500.0,25.6788,25.6788,25.6466,25.6547,28500.0
2016-04-06 13:30:00,31.86,31.87,31.84,31.85,31846.0,25.6466,25.6547,25.6305,25.6386,31846.0
2016-04-06 13:40:00,31.86,31.86,31.83,31.83,37674.0,25.6466,25.6466,25.6225,25.6225,37674.0
2016-04-06 13:50:00,31.83,31.84,31.79,31.79,40320.0,25.6225,25.6305,25.5903,25.5903,40320.0
2016-04-06 14:00:00,31.79,31.8,31.72,31.73,56994.0,25.5903,25.5983,25.5339,25.542,56994.0
2016-04-06 14:10:00,31.73,31.73,31.68,31.68,57648.0,25.542,25.542,25.5017,25.5017,57648.0
2016-04-06 14:20:00,31.69,31.71,31.67,31.67,84030.0,25.5098,25.5259,25.4937,25.4937,84030.0
2016-04-06 14:30:00,31.67,31.68,31.61,31.63,70262.0,25.4937,25.5017,25.4454,25.4615,70262.0
2016-04-06 14:40:00,31.63,31.64,31.61,31.64,47778.0,25.4615,25.4695,25.4454,25.4695,47778.0
2016-04-06 14:50:00,31.64,31.68,31.63,31.68,54734.0,25.4695,25.5017,25.4615,25.5017,54734.0
2016-04-06 15:00:00,31.68,31.8,31.67,31.79,106172.0,25.5017,25.5983,25.4937,25.5903,106172.0
2016-04-06 15:10:00,31.79,31.8,31.75,31.8,40422.0,25.5903,25.5983,25.5581,25.5983,40422.0
2016-04-06 15:20:00,31.8,31.81,31.76,31.78,59306.0,25.5983,25.6064,25.5661,25.5822,59306.0
2016-04-06 15:30:00,31.78,31.79,31.75,31.75,77612.0,25.5822,25.5903,25.5581,25.5581,77612.0
2016-04-06 15:40:00,31.75,31.83,31.75,31.81,110516.0,25.5581,25.6225,25.5581,25.6064,110516.0
2016-04-06 15:50:00,31.81,31.85,31.79,31.83,190796.0,25.6064,25.6386,25.5903,25.6225,190796.0
2016-04-07 09:30:00,31.59,31.81,31.55,31.78,135554.0,25.4293,25.6064,25.3971,25.5822,135554.0
2016-04-07 09:40:00,31.78,31.78,31.68,31.7,55970.0,25.5822,25.5822,25.5017,25.5178,55970.0
2016-04-07 09:50:00,31.68,31.75,31.68,31.75,28884.0,25.5017,25.5581,25.5017,25.5581,28884.0
2016-04-07 10:00:00,31.77,31.82,31.75,31.82,33940.0,25.5742,25.6144,25.5581,25.6144,33940.0
2016-04-07 10:10:00,31.81,31.81,31.71,31.72,38660.0,25.6064,25.6064,25.5259,25.5339,38660.0
2016-04-07 10:20:00,31.71,31.74,31.68,31.69,68552.0,25.5259,25.55,25.5017,25.5098,68552.0
2016-04-07 10:30:00,31.68,31.73,31.67,31.7,53010.0,25.5017,25.542,25.4937,25.5178,53010.0
2016-04-07 10:40:00,31.7,31.72,31.66,31.7,49906.0,25.5178,25.5339,25.4856,25.5178,49906.0
2016-04-07 10:50:00,31.7,31.72,31.67,31.71,45890.0,25.5178,25.5339,25.4937,25.5259,45890.0
2016-04-07 11:00:00,31.71,31.71,31.61,31.61,42332.0,25.5259,25.5259,25.4454,25.4454,42332.0
2016-04-07 11:10:00,31.63,31.67,31.62,31.65,34116.0,25.4615,25.4937,25.4534,25.4776,34116.0
2016-04-07 11:20:00,31.64,31.65,31.59,31.63,42078.0,25.4695,25.4776,25.4293,25.4615,42078.0
2016-04-07 11:30:00,31.64,31.67,31.64,31.64,35470.0,25.4695,25.4937,25.4695,25.4695,35470.0
2016-04-07 11:40:00,31.63,31.66,31.61,31.65,22840.0,25.4615,25.4856,25.4454,25.4776,22840.0
2016-04-07 11:50:00,31.65,31.66,31.61,31.63,33596.0,25.4776,25.4856,25.4454,25.4615,33596.0
2016-04-07 12:00:00,31.63,31.64,31.59,31.59,24214.0,25.4615,25.4695,25.4293,25.4293,24214.0
2016-04-07 12:10:00,31.59,31.59,31.53,31.54,48862.0,25.4293,25.4293,25.381,25.389,48862.0
2016-04-07 12:20:00,31.54,31.55,31.5,31.54,27904.0,25.389,25.3971,25.3568,25.389,27904.0
2016-04-07 12:30:00,31.54,31.54,31.5,31.53,23916.0,25.389,25.389,25.3568,25.381,23916.0
2016-04-07 12:40:00,31.54,31.54,31.5,31.54,28714.0,25.389,25.389,25.3568,25.389,28714.0
2016-04-07 12:50:00,31.54,31.58,31.53,31.56,41134.0,25.389,25.4212,25.381,25.4051,41134.0
2016-04-07 13:00:00,31.56,31.6,31.55,31.59,29610.0,25.4051,25.4373,25.3971,25.4293,29610.0
2016-04-07 13:10:00,31.59,31.63,31.59,31.61,27406.0,25.4293,25.4615,25.4293,25.4454,27406.0
2016-04-07 13:20:00,31.61,31.61,31.58,31.6,18790.0,25.4454,25.4454,25.4212,25.4373,18790.0
2016-04-07 13:30:00,31.6,31.61,31.54,31.55,53706.0,25.4373,25.4454,25.389,25.3971,53706.0
2016-04-07 13:40:00,31.55,31.55,31.49,31.49,44282.0,25.3971,25.3971,25.3488,25.3488,44282.0
2016-04-07 13:50:00,31.49,31.5,31.43,31.45,38264.0,25.3488,25.3568,25.3005,25.3166,38264.0
2016-04-07 14:00:00,31.46,31.46,31.38,31.4,62842.0,25.3246,25.3246,25.2602,25.2763,62842.0
2016-04-07 14:10:00,31.4,31.4,31.33,31.34,58900.0,25.2763,25.2763,25.22,25.228,58900.0
2016-04-07 14:20:00,31.34,31.42,31.34,31.42,56394.0,25.228,25.2924,25.228,25.2924,56394.0
2016-04-07 14:30:00,31.42,31.45,31.41,31.43,32696.0,25.2924,25.3166,25.2844,25.3005,32696.0
2016-04-07 14:40:00,31.42,31.43,31.3,31.31,81830.0,25.2924,25.3005,25.1958,25.2039,81830.0
2016-04-07 14:50:00,31.31,31.36,31.3,31.34,53704.0,25.2039,25.2441,25.1958,25.228,53704.0
2016-04-07 15:00:00,31.34,31.41,31.33,31.41,128466.0,25.228,25.2844,25.22,25.2844,128466.0
2016-04-07 15:10:00,31.41,31.46,31.41,31.42,74628.0,25.2844,25.3246,25.2844,25.2924,74628.0
2016-04-07 15:20:00,31.42,31.46,31.42,31.45,49886.0,25.2924,25.3246,25.2924,25.3166,49886.0
2016-04-07 15:30:00,31.45,31.49,31.43,31.43,149954.0,25.3166,25.3488,25.3005,25.3005,149954.0
2016-04-07 15:40:00,31.43,31.49,31.43,31.48,279292.0,25.3005,25.3488,25.3005,25.3407,279292.0
2016-04-07 15:50:00,31.47,31.5,31.44,31.5,241040.0,25.3327,25.3568,25.3085,25.3568,241040.0
2016-04-08 09:30:00,31.74,31.87,31.73,31.8,99842.0,25.55,25.6547,25.542,25.5983,99842.0
2016-04-08 09:40:00,31.8,31.91,31.8,31.9,73420.0,25.5983,25.6869,25.5983,25.6788,73420.0
2016-04-08 09:50:00,31.9,31.96,31.9,31.93,92638.0,25.6788,25.7271,25.6788,25.703,92638.0
2016-04-08 10:00:00,31.93,31.95,31.89,31.93,32686.0,25.703,25.7191,25.6708,25.703,32686.0
2016-04-08 10:10:00,31.93,31.96,31.9,31.93,73156.0,25.703,25.7271,25.6788,25.703,73156.0
2016-04-08 10:20:00,31.93,32.02,31.93,32.02,126916.0,25.703,25.7754,25.703,25.7754,126916.0
2016-04-08 10:30:00,32.02,32.02,31.93,31.94,76908.0,25.7754,25.7754,25.703,25.711,76908.0
2016-04-08 10:40:00,31.93,31.97,31.93,31.95,44118.0,25.703,25.7352,25.703,25.7191,44118.0
2016-04-08 10:50:00,31.95,31.96,31.93,31.93,61658.0,25.7191,25.7271,25.703,25.703,61658.0
2016-04-08 11:00:00,31.93,32.0,31.93,31.96,49950.0,25.703,25.7593,25.703,25.7271,49950.0
2016-04-08 11:10:00,31.96,31.97,31.92,31.96,67526.0,25.7271,25.7352,25.6949,25.7271,67526.0
2016-04-08 11:20:00,31.97,31.98,31.9,31.97,169724.0,25.7352,25.7432,25.6788,25.7352,169724.0
2016-04-08 11:30:00,31.97,31.97,31.91,31.92,176638.0,25.7352,25.7352,25.6869,25.6949,176638.0
2016-04-08 11:40:00,31.92,31.95,31.89,31.93,81674.0,25.6949,25.7191,25.6708,25.703,81674.0
2016-04-08 11:50:00,31.93,31.98,31.92,31.98,94064.0,25.703,25.7432,25.6949,25.7432,94064.0
2016-04-08 12:00:00,31.97,32.03,31.96,32.03,67942.0,25.7352,25.7835,25.7271,25.7835,67942.0
2016-04-08 12:10:00,32.03,32.05,31.99,32.0,60692.0,25.7835,25.7996,25.7513,25.7593,60692.0
2016-04-08 12:20:00,32.0,32.01,31.97,31.97,31720.0,25.7593,25.7674,25.7352,25.7352,31720.0
2016-04-08 12:30:00,31.97,31.99,31.93,31.97,44792.0,25.7352,25.7513,25.703,25.7352,44792.0
2016-04-08 12:40:00,31.97,32.0,31.95,31.98,24188.0,25.7352,25.7593,25.7191,25.7432,24188.0
2016-04-08 12:50:00,31.98,31.99,31.96,31.96,57410.0,25.7432,25.7513,25.7271,25.7271,57410.0
2016-04-08 13:00:00,31.96,32.0,31.95,31.95,102584.0,25.7271,25.7593,25.7191,25.7191,102584.0
2016-04-08 13:10:00,31.95,32.01,31.95,31.96,143588.0,25.7191,25.7674,25.7191,25.7271,143588.0
2016-04-08 13:20:00,31.96,32.01,31.95,31.98,45660.0,25.7271,25.7674,25.7191,25.7432,45660.0
2016-04-08 13:30:00,31.98,32.01,31.96,31.96,65422.0,25.7432,25.7674,25.7271,25.7271,65422.0
2016-04-08 13:40:00,31.96,31.98,31.96,31.97,30494.0,25.7271,25.7432,25.7271,25.7352,30494.0
2016-04-08 13:50:00,31.97,32.01,31.96,32.01,53706.0,25.7352,25.7674,25.7271,25.7674,53706.0
2016-04-08 14:00:00,32.01,32.01,31.95,31.97,62946.0,25.7674,25.7674,25.7191,25.7352,62946.0
2016-04-08 14:10:00,31.97,31.99,31.96,31.99,44822.0,25.7352,25.7513,25.7271,25.7513,44822.0
2016-04-08 14:20:00,31.99,31.99,31.95,31.96,93046.0,25.7513,25.7513,25.7191,25.7271,93046.0
2016-04-08 14:30:00,31.96,31.97,31.94,31.95,102030.0,25.7271,25.7352,25.711,25.7191,102030.0
2016-04-08 14:40:00,31.95,31.97,31.93,31.96,101840.0,25.7191,25.7352,25.703,25.7271,101840.0
2016-04-08 14:50:00,31.96,31.96,31.91,31.93,180754.0,25.7271,25.7271,25.6869,25.703,180754.0
2016-04-08 15:00:00,31.93,31.94,31.86,31.86,135492.0,25.703,25.711,25.6466,25.6466,135492.0
2016-04-08 15:10:00,31.85,31.91,31.84,31.91,109598.0,25.6386,25.6869,25.6305,25.6869,109598.0
2016-04-08 15:20:00,31.91,31.93,31.87,31.88,165244.0,25.6869,25.703,25.6547,25.6627,165244.0
2016-04-08 15:30:00,31.88,31.89,31.84,31.87,87386.0,25.6627,25.6708,25.6305,25.6547,87386.0
2016-04-08 15:40:00,31.87,31.91,31.86,31.89,245742.0,25.6547,25.6869,25.6466,25.6708,245742.0
2016-04-08 15:50:00,31.9,31.96,31.87,31.96,357030.0,25.6788,25.7271,25.6547,25.7271,357030.0
2016-04-11 09:30:00,32.01,32.22,32.0,32.21,105284.0,25.7674,25.9364,25.7593,25.9284,105284.0
2016-04-11 09:40:00,32.19,32.23,32.13,32.19,53442.0,25.9123,25.9445,25.864,25.9123,53442.0
2016-04-11 09:50:00,32.18,32.26,32.16,32.18,98590.0,25.9042,25.9686,25.8881,25.9042,98590.0
2016-04-11 10:00:00,32.19,32.24,32.18,32.23,51380.0,25.9123,25.9525,25.9042,25.9445,51380.0
2016-04-11 10:10:00,32.23,32.31,32.23,32.27,82342.0,25.9445,26.0089,25.9445,25.9767,82342.0
2016-04-11 10:20:00,32.27,32.3,32.23,32.24,89164.0,25.9767,26.0008,25.9445,25.9525,89164.0
2016-04-11 10:30:00,32.24,32.26,32.2,32.23,58428.0,25.9525,25.9686,25.9203,25.9445,58428.0
2016-04-11 10:40:00,32.23,32.23,32.07,32.1,237534.0,25.9445,25.9445,25.8157,25.8398,237534.0
2016-04-11 10:50:00,32.1,32.13,32.04,32.06,51464.0,25.8398,25.864,25.7915,25.8076,51464.0
2016-04-11 11:00:00,32.05,32.06,31.98,32.02,73012.0,25.7996,25.8076,25.7432,25.7754,73012.0
2016-04-11 11:10:00,32.02,32.05,32.0,32.02,63178.0,25.7754,25.7996,25.7593,25.7754,63178.0
2016-04-11 11:20:00,32.02,32.08,32.0,32.05,47942.0,25.7754,25.8237,25.7593,25.7996,47942.0
2016-04-11 11:30:00,32.05,32.05,31.96,32.0,57788.0,25.7996,25.7996,25.7271,25.7593,57788.0
2016-04-11 11:40:00,32.01,32.02,31.98,32.02,57354.0,25.7674,25.7754,25.7432,25.7754,57354.0
2016-04-11 11:50:00,32.02,32.09,31.99,32.09,37702.0,25.7754,25.8318,25.7513,25.8318,37702.0
2016-04-11 12:00:00,32.08,32.12,32.08,32.11,77850.0,25.8237,25.8559,25.8237,25.8479,77850.0
2016-04-11 12:10:00,32.12,32.16,32.1,32.15,79718.0,25.8559,25.8881,25.8398,25.8801,79718.0
2016-04-11 12:20:00,32.15,32.15,32.09,32.09,58816.0,25.8801,25.8801,25.8318,25.8318,58816.0
2016-04-11 12:30:00,32.09,32.12,32.08,32.09,87490.0,25.8318,25.8559,25.8237,25.8318,87490.0
2016-04-11 12:40:00,32.09,32.17,32.08,32.16,33708.0,25.8318,25.8962,25.8237,25.8881,33708.0
2016-04-11 12:50:00,32.16,32.19,32.15,32.17,84086.0,25.8881,25.9123,25.8801,25.8962,84086.0
2016-04-11 13:00:00,32.17,32.18,32.13,32.18,66372.0,25.8962,25.9042,25.864,25.9042,66372.0
2016-04-11 13:10:00,32.19,32.21,32.15,32.15,35962.0,25.9123,25.9284,25.8801,25.8801,35962.0
2016-04-11 13:20:00,32.14,32.14,32.11,32.13,55444.0,25.872,25.872,25.8479,25.864,55444.0
2016-04-11 13:30:00,32.13,32.18,32.12,32.15,58302.0,25.864,25.9042,25.8559,25.8801,58302.0
2016-04-11 13:40:00,32.14,32.17,32.13,32.14,84058.0,25.872,25.8962,25.864,25.872,84058.0
2016-04-11 13:50:00,32.15,32.17,32.13,32.16,45920.0,25.8801,25.8962,25.864,25.8881,45920.0
2016-04-11 14:00:00,32.16,32.18,32.1,32.12,94484.0,25.8881,25.9042,25.8398,25.8559,94484.0
2016-04-11 14:10:00,32.12,32.19,32.12,32.18,128718.0,25.8559,25.9123,25.8559,25.9042,128718.0
2016-04-11 14:20:00,32.18,32.2,32.13,32.13,56778.0,25.9042,25.9203,25.864,25.864,56778.0
2016-04-11 14:30:00,32.13,32.19,32.11,32.19,61924.0,25.864,25.9123,25.8479,25.9123,61924.0
2016-04-11 14:40:00,32.18,32.18,32.13,32.16,44644.0,25.9042,25.9042,25.864,25.8881,44644.0
2016-04-11 14:50:00,32.15,32.17,32.11,32.15,58418.0,25.8801,25.8962,25.8479,25.8801,58418.0
2016-04-11 15:00:00,32.16,32.16,32.06,32.08,101652.0,25.8881,25.8881,25.8076,25.8237,101652.0
2016-04-11 15:10:00,32.07,32.1,32.05,32.1,111066.0,25.8157,25.8398,25.7996,25.8398,111066.0
2016-04-11 15:20:00,32.09,32.1,32.04,32.04,119252.0,25.8318,25.8398,25.7915,25.7915,119252.0
2016-04-11 15:30:00,32.04,32.05,32.01,32.04,121062.0,25.7915,25.7996,25.7674,25.7915,121062.0
2016-04-11 15:40:00,32.04,32.06,32.0,32.06,186782.0,25.7915,25.8076,25.7593,25.8076,186782.0
2016-04-11 15:50:00,32.06,32.07,32.02,32.02,382570.0,25.8076,25.8157,25.7754,25.7754,382570.0
2016-04-12 09:30:00,32.13,32.24,32.1,32.24,87632.0,25.864,25.9525,25.8398,25.9525,87632.0
2016-04-12 09:40:00,32.22,32.28,32.18,32.23,84368.0,25.9364,25.9847,25.9042,25.9445,84368.0
2016-04-12 09:50:00,32.22,32.23,32.17,32.22,62334.0,25.9364,25.9445,25.8962,25.9364,62334.0
2016-04-12 10:00:00,32.22,32.23,32.06,32.07,57936.0,25.9364,25.9445,25.8076,25.8157,57936.0
2016-04-12 10:10:00,32.06,32.12,32.04,32.12,221380.0,25.8076,25.8559,25.7915,25.8559,221380.0
2016-04-12 10:20:00,32.12,32.12,32.05,32.07,105972.0,25.8559,25.8559,25.7996,25.8157,105972.0
2016-04-12 10:30:00,32.07,32.23,32.07,32.16,96538.0,25.8157,25.9445,25.8157,25.8881,96538.0
2016-04-12 10:40:00,32.16,32.21,32.15,32.17,62166.0,25.8881,25.9284,25.8801,25.8962,62166.0
2016-04-12 10:50:00,32.17,32.3,32.17,32.26,92156.0,25.8962,26.0008,25.8962,25.9686,92156.0
2016-04-12 11:00:00,32.26,32.3,32.24,32.29,97734.0,25.9686,26.0008,25.9525,25.9928,97734.0
2016-04-12 11:10:00,32.28,32.35,32.24,32.34,84048.0,25.9847,26.0411,25.9525,26.033,84048.0
2016-04-12 11:20:00,32.34,32.41,32.33,32.38,88348.0,26.033,26.0894,26.025,26.0652,88348.0
2016-04-12 11:30:00,32.38,32.38,32.34,32.38,66574.0,26.0652,26.0652,26.033,26.0652,66574.0
2016-04-12 11:40:00,32.38,32.41,32.37,32.38,128096.0,26.0652,26.0894,26.0572,26.0652,128096.0
2016-04-12 11:50:00,32.38,32.43,32.37,32.38,94652.0,26.0652,26.1055,26.0572,26.0652,94652.0
2016-04-12 12:00:00,32.38,32.4,32.35,32.38,87364.0,26.0652,26.0813,26.0411,26.0652,87364.0
2016-04-12 12:10:00,32.38,32.44,32.38,32.43,55228.0,26.0652,26.1135,26.0652,26.1055,55228.0
2016-04-12 12:20:00,32.43,32.46,32.43,32.46,28366.0,26.1055,26.1296,26.1055,26.1296,28366.0
2016-04-12 12:30:00,32.46,32.48,32.43,32.47,90666.0,26.1296,26.1457,26.1055,26.1377,90666.0
2016-04-12 12:40:00,32.47,32.47,32.43,32.44,38860.0,26.1377,26.1377,26.1055,26.1135,38860.0
2016-04-12 12:50:00,32.44,32.49,32.43,32.47,39864.0,26.1135,26.1538,26.1055,26.1377,39864.0
2016-04-12 13:00:00,32.48,32.5,32.46,32.48,89912.0,26.1457,26.1618,26.1296,26.1457,89912.0
2016-04-12 13:10:00,32.47,32.5,32.47,32.5,76348.0,26.1377,26.1618,26.1377,26.1618,76348.0
2016-04-12 13:20:00,32.5,32.55,32.49,32.54,122878.0,26.1618,26.2021,26.1538,26.194,122878.0
2016-04-12 13:30:00,32.54,32.56,32.47,32.48,112826.0,26.194,26.2101,26.1377,26.1457,112826.0
2016-04-12 13:40:00,32.48,32.54,32.47,32.53,104284.0,26.1457,26.194,26.1377,26.186,104284.0
2016-04-12 13:50:00,32.52,32.56,32.51,32.56,78636.0,26.1779,26.2101,26.1699,26.2101,78636.0
2016-04-12 14:00:00,32.56,32.58,32.52,32.52,134728.0,26.2101,26.2262,26.1779,26.1779,134728.0
2016-04-12 14:10:00,32.53,32.65,32.51,32.64,222468.0,26.186,26.2826,26.1699,26.2745,222468.0
2016-04-12 14:20:00,32.64,32.68,32.56,32.67,427686.0,26.2745,26.3067,26.2101,26.2987,427686.0
2016-04-12 14:30:00,32.66,32.67,32.62,32.65,139580.0,26.2906,26.2987,26.2584,26.2826,139580.0
2016-04-12 14:40:00,32.65,32.7,32.65,32.65,86128.0,26.2826,26.3228,26.2826,26.2826,86128.0
2016-04-12 14:50:00,32.65,32.68,32.64,32.67,188158.0,26.2826,26.3067,26.2745,26.2987,188158.0
2016-04-12 15:00:00,32.67,32.74,32.66,32.71,108560.0,26.2987,26.355,26.2906,26.3308,108560.0
2016-04-12 15:10:00,32.71,32.75,32.7,32.74,157036.0,26.3308,26.363,26.3228,26.355,157036.0
2016-04-12 15:20:00,32.74,32.74,32.69,32.73,186242.0,26.355,26.355,26.3147,26.3469,186242.0
2016-04-12 15:30:00,32.73,32.76,32.68,32.71,372942.0,26.3469,26.3711,26.3067,26.3308,372942.0
2016-04-12 15:40:00,32.71,32.77,32.68,32.68,377626.0,26.3308,26.3791,26.3067,26.3067,377626.0
2016-04-12 15:50:00,32.68,32.8,32.67,32.77,1022042.0,26.3067,26.4033,26.2987,26.3791,1022042.0
2016-04-13 09:30:00,32.98,33.14,32.97,33.14,225494.0,26.5482,26.677,26.5401,26.677,225494.0
2016-04-13 09:40:00,33.14,33.16,33.11,33.13,161984.0,26.677,26.6931,26.6528,26.6689,161984.0
2016-04-13 09:50:00,33.12,33.13,33.06,33.07,151716.0,26.6609,26.6689,26.6126,26.6206,151716.0
2016-04-13 10:00:00,33.07,33.09,32.99,33.0,118058.0,26.6206,26.6367,26.5562,26.5643,118058.0
2016-04-13 10:10:00,32.99,33.01,32.94,32.96,82152.0,26.5562,26.5723,26.516,26.5321,82152.0
2016-04-13 10:20:00,32.96,32.97,32.91,32.93,74424.0,26.5321,26.5401,26.4918,26.5079,74424.0
2016-04-13 10:30:00,32.94,32.96,32.88,32.89,73104.0,26.516,26.5321,26.4677,26.4757,73104.0
2016-04-13 10:40:00,32.88,32.92,32.88,32.89,53958.0,26.4677,26.4999,26.4677,26.4757,53958.0
2016-04-13 10:50:00,32.9,32.98,32.9,32.93,68538.0,26.4838,26.5482,26.4838,26.5079,68538.0
2016-04-13 11:00:00,32.92,32.97,32.9,32.97,109890.0,26.4999,26.5401,26.4838,26.5401,109890.0
2016-04-13 11:10:00,32.97,32.98,32.94,32.96,76790.0,26.5401,26.5482,26.516,26.5321,76790.0
2016-04-13 11:20:00,32.96,32.98,32.94,32.95,60672.0,26.5321,26.5482,26.516,26.524,60672.0
2016-04-13 11:30:00,32.96,33.06,32.96,33.06,68262.0,26.5321,26.6126,26.5321,26.6126,68262.0
2016-04-13 11:40:00,33.06,33.07,32.99,33.0,52402.0,26.6126,26.6206,26.5562,26.5643,52402.0
2016-04-13 11:50:00,32.99,33.03,32.99,33.01,44862.0,26.5562,26.5884,26.5562,26.5723,44862.0
2016-04-13 12:00:00,33.02,33.02,32.98,33.01,49962.0,26.5804,26.5804,26.5482,26.5723,49962.0
2016-04-13 12:10:00,33.02,33.05,32.98,32.99,38002.0,26.5804,26.6045,26.5482,26.5562,38002.0
2016-04-13 12:20:00,32.99,33.01,32.97,32.98,51908.0,26.5562,26.5723,26.5401,26.5482,51908.0
2016-04-13 12:30:00,32.98,33.02,32.95,33.02,23730.0,26.5482,26.5804,26.524,26.5804,23730.0
2016-04-13 12:40:00,33.02,33.04,33.01,33.04,30526.0,26.5804,26.5965,26.5723,26.5965,30526.0
2016-04-13 12:50:00,33.04,33.06,32.99,33.04,87930.0,26.5965,26.6126,26.5562,26.5965,87930.0
2016-04-13 13:00:00,33.04,33.05,32.99,33.02,110196.0,26.5965,26.6045,26.5562,26.5804,110196.0
2016-04-13 13:10:00,33.02,33.04,33.01,33.03,68494.0,26.5804,26.5965,26.5723,26.5884,68494.0
2016-04-13 13:20:00,33.03,33.05,33.0,33.02,86538.0,26.5884,26.6045,26.5643,26.5804,86538.0
2016-04-13 13:30:00,33.02,33.08,33.02,33.08,63540.0,26.5804,26.6287,26.5804,26.6287,63540.0
2016-04-13 13:40:00,33.08,33.1,33.06,33.09,62612.0,26.6287,26.6448,26.6126,26.6367,62612.0
2016-04-13 13:50:00,33.09,33.14,33.07,33.14,82216.0,26.6367,26.677,26.6206,26.677,82216.0
2016-04-13 14:00:00,33.14,33.15,33.08,33.14,128096.0,26.677,26.685,26.6287,26.677,128096.0
2016-04-13 14:10:00,33.14,33.17,33.1,33.15,129472.0,26.677,26.7011,26.6448,26.685,129472.0
2016-04-13 14:20:00,33.14,33.16,33.1,33.13,103232.0,26.677,26.6931,26.6448,26.6689,103232.0
2016-04-13 14:30:00,33.12,33.15,33.1,33.12,75466.0,26.6609,26.685,26.6448,26.6609,75466.0
2016-04-13 14:40:00,33.12,33.15,33.1,33.11,67380.0,26.6609,26.685,26.6448,26.6528,67380.0
2016-04-13 14:50:00,33.12,33.14,33.1,33.12,75784.0,26.6609,26.677,26.6448,26.6609,75784.0
2016-04-13 15:00:00,33.12,33.18,33.1,33.17,82504.0,26.6609,26.7092,26.6448,26.7011,82504.0
2016-04-13 15:10:00,33.16,33.17,33.1,33.13,75030.0,26.6931,26.7011,26.6448,26.6689,75030.0
2016-04-13 15:20:00,33.13,33.16,33.12,33.15,102520.0,26.6689,26.6931,26.6609,26.685,102520.0
2016-04-13 15:30:00,33.14,33.2,33.14,33.19,195584.0,26.677,26.7253,26.677,26.7172,195584.0
2016-04-13 15:40:00,33.2,33.21,33.15,33.16,283696.0,26.7253,26.7333,26.685,26.6931,283696.0
2016-04-13 15:50:00,33.16,33.23,33.16,33.22,473582.0,26.6931,26.7494,26.6931,26.7414,473582.0
2016-04-14 09:30:00,33.4,33.63,33.38,33.63,293324.0,26.8863,27.0714,26.8702,27.0714,293324.0
2016-04-14 09:40:00,33.63,33.64,33.55,33.6,123186.0,27.0714,27.0795,27.007,27.0473,123186.0
2016-04-14 09:50:00,33.59,33.59,33.35,33.35,188798.0,27.0392,27.0392,26.846,26.846,188798.0
2016-04-14 10:00:00,33.36,33.53,33.34,33.49,182780.0,26.8541,26.9909,26.838,26.9587,182780.0
2016-04-14 10:10:00,33.49,33.54,33.47,33.49,61138.0,26.9587,26.999,26.9426,26.9587,61138.0
2016-04-14 10:20:00,33.49,33.6,33.49,33.55,58424.0,26.9587,27.0473,26.9587,27.007,58424.0
2016-04-14 10:30:00,33.56,33.57,33.48,33.49,55060.0,27.0151,27.0231,26.9507,26.9587,55060.0
2016-04-14 10:40:00,33.48,33.49,33.4,33.43,129552.0,26.9507,26.9587,26.8863,26.9104,129552.0
2016-04-14 10:50:00,33.44,33.51,33.43,33.51,72816.0,26.9185,26.9748,26.9104,26.9748,72816.0
2016-04-14 11:00:00,33.51,33.54,33.47,33.52,361598.0,26.9748,26.999,26.9426,26.9829,361598.0
2016-04-14 11:10:00,33.53,33.63,33.53,33.62,80596.0,26.9909,27.0714,26.9909,27.0634,80596.0
2016-04-14 11:20:00,33.62,33.63,33.57,33.58,109088.0,27.0634,27.0714,27.0231,27.0312,109088.0
2016-04-14 11:30:00,33.58,33.67,33.58,33.65,108210.0,27.0312,27.1036,27.0312,27.0875,108210.0
2016-04-14 11:40:00,33.65,33.66,33.6,33.63,87170.0,27.0875,27.0956,27.0473,27.0714,87170.0
2016-04-14 11:50:00,33.62,33.63,33.54,33.57,43266.0,27.0634,27.0714,26.999,27.0231,43266.0
2016-04-14 12:00:00,33.57,33.61,33.55,33.58,78690.0,27.0231,27.0553,27.007,27.0312,78690.0
2016-04-14 12:10:00,33.58,33.62,33.58,33.6,55402.0,27.0312,27.0634,27.0312,27.0473,55402.0
2016-04-14 12:20:00,33.6,33.6,33.58,33.58,41310.0,27.0473,27.0473,27.0312,27.0312,41310.0
2016-04-14 12:30:00,33.57,33.58,33.54,33.57,50316.0,27.0231,27.0312,26.999,27.0231,50316.0
2016-04-14 12:40:00,33.57,33.63,33.57,33.58,60236.0,27.0231,27.0714,27.0231,27.0312,60236.0
2016-04-14 12:50:00,33.59,33.6,33.57,33.58,49160.0,27.0392,27.0473,27.0231,27.0312,49160.0
2016-04-14 13:00:00,33.58,33.63,33.58,33.62,102054.0,27.0312,27.0714,27.0312,27.0634,102054.0
2016-04-14 13:10:00,33.62,33.63,33.6,33.6,80196.0,27.0634,27.0714,27.0473,27.0473,80196.0
2016-04-14 13:20:00,33.6,33.6,33.56,33.57,39904.0,27.0473,27.0473,27.0151,27.0231,39904.0
2016-04-14 13:30:00,33.57,33.59,33.54,33.54,24456.0,27.0231,27.0392,26.999,26.999,24456.0
2016-04-14 13:40:00,33.54,33.57,33.52,33.57,47342.0,26.999,27.0231,26.9829,27.0231,47342.0
2016-04-14 13:50:00,33.57,33.58,33.49,33.51,186734.0,27.0231,27.0312,26.9587,26.9748,186734.0
2016-04-14 14:00:00,33.51,33.55,33.5,33.55,53570.0,26.9748,27.007,26.9668,27.007,53570.0
2016-04-14 14:10:00,33.55,33.56,33.52,33.54,60350.0,27.007,27.0151,26.9829,26.999,60350.0
2016-04-14 14:20:00,33.54,33.58,33.54,33.56,88438.0,26.999,27.0312,26.999,27.0151,88438.0
2016-04-14 14:30:00,33.56,33.58,33.51,33.53,52806.0,27.0151,27.0312,26.9748,26.9909,52806.0
2016-04-14 14:40:00,33.54,33.56,33.49,33.49,81292.0,26.999,27.0151,26.9587,26.9587,81292.0
2016-04-14 14:50:00,33.49,33.55,33.49,33.53,61244.0,26.9587,27.007,26.9587,26.9909,61244.0
2016-04-14 15:00:00,33.53,33.54,33.51,33.53,75710.0,26.9909,26.999,26.9748,26.9909,75710.0
2016-04-14 15:10:00,33.53,33.53,33.49,33.5,124826.0,26.9909,26.9909,26.9587,26.9668,124826.0
2016-04-14 15:20:00,33.49,33.54,33.49,33.51,81486.0,26.9587,26.999,26.9587,26.9748,81486.0
2016-04-14 15:30:00,33.51,33.55,33.5,33.54,112844.0,26.9748,27.007,26.9668,26.999,112844.0
2016-04-14 15:40:00,33.54,33.55,33.52,33.52,216996.0,26.999,27.007,26.9829,26.9829,216996.0
2016-04-14 15:50:00,33.52,33.52,33.46,33.49,363866.0,26.9829,26.9829,26.9346,26.9587,363866.0
2016-04-15 09:30:00,33.46,33.54,33.43,33.51,392382.0,26.9346,26.999,26.9104,26.9748,392382.0
2016-04-15 09:40:00,33.49,33.51,33.45,33.46,86186.0,26.9587,26.9748,26.9265,26.9346,86186.0
2016-04-15 09:50:00,33.46,33.47,33.4,33.46,72802.0,26.9346,26.9426,26.8863,26.9346,72802.0
2016-04-15 10:00:00,33.46,33.46,33.36,33.36,74422.0,26.9346,26.9346,26.8541,26.8541,74422.0
2016-04-15 10:10:00,33.37,33.4,33.33,33.4,57644.0,26.8621,26.8863,26.8299,26.8863,57644.0
2016-04-15 10:20:00,33.4,33.48,33.38,33.48,58616.0,26.8863,26.9507,26.8702,26.9507,58616.0
2016-04-15 10:30:00,33.49,33.54,33.47,33.52,74184.0,26.9587,26.999,26.9426,26.9829,74184.0
2016-04-15 10:40:00,33.52,33.55,33.51,33.54,87760.0,26.9829,27.007,26.9748,26.999,87760.0
2016-04-15 10:50:00,33.53,33.54,33.51,33.51,67212.0,26.9909,26.999,26.9748,26.9748,67212.0
2016-04-15 11:00:00,33.51,33.59,33.51,33.57,151584.0,26.9748,27.0392,26.9748,27.0231,151584.0
2016-04-15 11:10:00,33.57,33.6,33.56,33.6,74658.0,27.0231,27.0473,27.0151,27.0473,74658.0
2016-04-15 11:20:00,33.6,33.62,33.56,33.57,85606.0,27.0473,27.0634,27.0151,27.0231,85606.0
2016-04-15 11:30:00,33.57,33.62,33.56,33.6,44952.0,27.0231,27.0634,27.0151,27.0473,44952.0
2016-04-15 11:40:00,33.6,33.6,33.57,33.57,46942.0,27.0473,27.0473,27.0231,27.0231,46942.0
2016-04-15 11:50:00,33.57,33.59,33.55,33.56,39620.0,27.0231,27.0392,27.007,27.0151,39620.0
2016-04-15 12:00:00,33.56,33.56,33.48,33.48,58260.0,27.0151,27.0151,26.9507,26.9507,58260.0
2016-04-15 12:10:00,33.49,33.53,33.48,33.51,30696.0,26.9587,26.9909,26.9507,26.9748,30696.0
2016-04-15 12:20:00,33.52,33.54,33.47,33.49,52030.0,26.9829,26.999,26.9426,26.9587,52030.0
2016-04-15 12:30:00,33.5,33.5,33.46,33.47,34478.0,26.9668,26.9668,26.9346,26.9426,34478.0
2016-04-15 12:40:00,33.47,33.49,33.46,33.48,26758.0,26.9426,26.9587,26.9346,26.9507,26758.0
2016-04-15 12:50:00,33.48,33.49,33.47,33.49,39188.0,26.9507,26.9587,26.9426,26.9587,39188.0
2016-04-15 13:00:00,33.49,33.5,33.47,33.47,59560.0,26.9587,26.9668,26.9426,26.9426,59560.0
2016-04-15 13:10:00,33.46,33.47,33.45,33.46,33990.0,26.9346,26.9426,26.9265,26.9346,33990.0
2016-04-15 13:20:00,33.46,33.46,33.43,33.44,61422.0,26.9346,26.9346,26.9104,26.9185,61422.0
2016-04-15 13:30:00,33.44,33.45,33.4,33.4,69284.0,26.9185,26.9265,26.8863,26.8863,69284.0
2016-04-15 13:40:00,33.4,33.43,33.38,33.4,89826.0,26.8863,26.9104,26.8702,26.8863,89826.0
2016-04-15 13:50:00,33.4,33.41,33.38,33.4,92476.0,26.8863,26.8943,26.8702,26.8863,92476.0
2016-04-15 14:00:00,33.4,33.41,33.37,33.38,109858.0,26.8863,26.8943,26.8621,26.8702,109858.0
2016-04-15 14:10:00,33.38,33.4,33.37,33.37,78760.0,26.8702,26.8863,26.8621,26.8621,78760.0
2016-04-15 14:20:00,33.37,33.42,33.37,33.42,46424.0,26.8621,26.9024,26.8621,26.9024,46424.0
2016-04-15 14:30:00,33.42,33.43,33.4,33.42,53568.0,26.9024,26.9104,26.8863,26.9024,53568.0
2016-04-15 14:40:00,33.42,33.45,33.41,33.45,135174.0,26.9024,26.9265,26.8943,26.9265,135174.0
2016-04-15 14:50:00,33.45,33.48,33.44,33.48,91792.0,26.9265,26.9507,26.9185,26.9507,91792.0
2016-04-15 15:00:00,33.48,33.48,33.45,33.45,71002.0,26.9507,26.9507,26.9265,26.9265,71002.0
2016-04-15 15:10:00,33.45,33.46,33.44,33.44,61232.0,26.9265,26.9346,26.9185,26.9185,61232.0
2016-04-15 15:20:00,33.44,33.46,33.43,33.46,113058.0,26.9185,26.9346,26.9104,26.9346,113058.0
2016-04-15 15:30:00,33.46,33.47,33.45,33.45,129338.0,26.9346,26.9426,26.9265,26.9265,129338.0
2016-04-15 15:40:00,33.45,33.45,33.38,33.4,230406.0,26.9265,26.9265,26.8702,26.8863,230406.0
2016-04-15 15:50:00,33.4,33.46,33.39,33.44,411762.0,26.8863,26.9346,26.8782,26.9185,411762.0
2016-04-18 09:30:00,33.37,33.39,33.21,33.22,132288.0,26.8621,26.8782,26.7333,26.7414,132288.0
2016-04-18 09:40:00,33.23,33.34,33.21,33.34,90638.0,26.7494,26.838,26.7333,26.838,90638.0
2016-04-18 09:50:00,33.34,33.4,33.31,33.35,69644.0,26.838,26.8863,26.8138,26.846,69644.0
2016-04-18 10:00:00,33.35,33.49,33.35,33.39,65886.0,26.846,26.9587,26.846,26.8782,65886.0
2016-04-18 10:10:00,33.38,33.38,33.3,33.31,84558.0,26.8702,26.8702,26.8058,26.8138,84558.0
2016-04-18 10:20:00,33.31,33.35,33.3,33.31,75086.0,26.8138,26.846,26.8058,26.8138,75086.0
2016-04-18 10:30:00,33.31,33.38,33.31,33.35,64760.0,26.8138,26.8702,26.8138,26.846,64760.0
2016-04-18 10:40:00,33.35,33.37,33.31,33.34,58974.0,26.846,26.8621,26.8138,26.838,58974.0
2016-04-18 10:50:00,33.35,33.43,33.35,33.38,69714.0,26.846,26.9104,26.846,26.8702,69714.0
2016-04-18 11:00:00,33.37,33.46,33.36,33.46,67628.0,26.8621,26.9346,26.8541,26.9346,67628.0
2016-04-18 11:10:00,33.46,33.47,33.41,33.44,53178.0,26.9346,26.9426,26.8943,26.9185,53178.0
2016-04-18 11:20:00,33.44,33.46,33.35,33.38,67728.0,26.9185,26.9346,26.846,26.8702,67728.0
2016-04-18 11:30:00,33.38,33.41,33.38,33.4,62264.0,26.8702,26.8943,26.8702,26.8863,62264.0
2016-04-18 11:40:00,33.4,33.45,33.4,33.42,50374.0,26.8863,26.9265,26.8863,26.9024,50374.0
2016-04-18 11:50:00,33.43,33.45,33.42,33.44,44412.0,26.9104,26.9265,26.9024,26.9185,44412.0
2016-04-18 12:00:00,33.44,33.49,33.43,33.49,86120.0,26.9185,26.9587,26.9104,26.9587,86120.0
2016-04-18 12:10:00,33.49,33.52,33.49,33.51,99596.0,26.9587,26.9829,26.9587,26.9748,99596.0
2016-04-18 12:20:00,33.51,33.53,33.49,33.51,33892.0,26.9748,26.9909,26.9587,26.9748,33892.0
2016-04-18 12:30:00,33.51,33.55,33.5,33.53,65918.0,26.9748,27.007,26.9668,26.9909,65918.0
2016-04-18 12:40:00,33.53,33.55,33.51,33.51,51768.0,26.9909,27.007,26.9748,26.9748,51768.0
2016-04-18 12:50:00,33.51,33.54,33.49,33.5,52902.0,26.9748,26.999,26.9587,26.9668,52902.0
2016-04-18 13:00:00,33.49,33.53,33.49,33.53,69738.0,26.9587,26.9909,26.9587,26.9909,69738.0
2016-04-18 13:10:00,33.53,33.55,33.52,33.52,81774.0,26.9909,27.007,26.9829,26.9829,81774.0
2016-04-18 13:20:00,33.53,33.56,33.52,33.56,60846.0,26.9909,27.0151,26.9829,27.0151,60846.0
2016-04-18 13:30:00,33.56,33.58,33.55,33.57,57936.0,27.0151,27.0312,27.007,27.0231,57936.0
2016-04-18 13:40:00,33.57,33.6,33.56,33.59,45468.0,27.0231,27.0473,27.0151,27.0392,45468.0
2016-04-18 13:50:00,33.59,33.61,33.58,33.59,76266.0,27.0392,27.0553,27.0312,27.0392,76266.0
2016-04-18 14:00:00,33.59,33.63,33.58,33.63,111850.0,27.0392,27.0714,27.0312,27.0714,111850.0
2016-04-18 14:10:00,33.63,33.64,33.6,33.63,115496.0,27.0714,27.0795,27.0473,27.0714,115496.0
2016-04-18 14:20:00,33.64,33.65,33.53,33.53,121302.0,27.0795,27.0875,26.9909,26.9909,121302.0
2016-04-18 14:30:00,33.54,33.65,33.53,33.65,120794.0,26.999,27.0875,26.9909,27.0875,120794.0
2016-04-18 14:40:00,33.65,33.65,33.6,33.62,90346.0,27.0875,27.0875,27.0473,27.0634,90346.0
2016-04-18 14:50:00,33.62,33.63,33.57,33.57,116400.0,27.0634,27.0714,27.0231,27.0231,116400.0
2016-04-18 15:00:00,33.57,33.59,33.54,33.55,75520.0,27.0231,27.0392,26.999,27.007,75520.0
2016-04-18 15:10:00,33.55,33.56,33.52,33.56,116800.0,27.007,27.0151,26.9829,27.0151,116800.0
2016-04-18 15:20:00,33.56,33.56,33.51,33.52,95022.0,27.0151,27.0151,26.9748,26.9829,95022.0
2016-04-18 15:30:00,33.52,33.58,33.52,33.53,157140.0,26.9829,27.0312,26.9829,26.9909,157140.0
2016-04-18 15:40:00,33.54,33.6,33.54,33.57,203446.0,26.999,27.0473,26.999,27.0231,203446.0
2016-04-18 15:50:00,33.57,33.6,33.56,33.6,229684.0,27.0231,27.0473,27.0151,27.0473,229684.0
2016-04-19 09:30:00,33.63,33.72,33.59,33.68,185640.0,27.0714,27.1439,27.0392,27.1117,185640.0
2016-04-19 09:40:00,33.67,33.75,33.6,33.73,130450.0,27.1036,27.168,27.0473,27.1519,130450.0
2016-04-19 09:50:00,33.73,33.79,33.66,33.77,110088.0,27.1519,27.2002,27.0956,27.1841,110088.0
2016-04-19 10:00:00,33.77,33.77,33.66,33.74,85286.0,27.1841,27.1841,27.0956,27.16,85286.0
2016-04-19 10:10:00,33.74,33.79,33.73,33.73,150498.0,27.16,27.2002,27.1519,27.1519,150498.0
2016-04-19 10:20:00,33.74,33.77,33.68,33.7,118600.0,27.16,27.1841,27.1117,27.1278,118600.0
2016-04-19 10:30:00,33.69,33.73,33.69,33.72,54620.0,27.1197,27.1519,27.1197,27.1439,54620.0
2016-04-19 10:40:00,33.72,33.73,33.67,33.72,47334.0,27.1439,27.1519,27.1036,27.1439,47334.0
2016-04-19 10:50:00,33.71,33.79,33.69,33.78,78788.0,27.1358,27.2002,27.1197,27.1922,78788.0
2016-04-19 11:00:00,33.78,33.8,33.76,33.8,59864.0,27.1922,27.2083,27.1761,27.2083,59864.0
2016-04-19 11:10:00,33.79,33.81,33.72,33.73,79818.0,27.2002,27.2163,27.1439,27.1519,79818.0
2016-04-19 11:20:00,33.73,33.77,33.72,33.72,56580.0,27.1519,27.1841,27.1439,27.1439,56580.0
2016-04-19 11:30:00,33.72,33.78,33.72,33.78,70932.0,27.1439,27.1922,27.1439,27.1922,70932.0
2016-04-19 11:40:00,33.78,33.81,33.77,33.8,36310.0,27.1922,27.2163,27.1841,27.2083,36310.0
2016-04-19 11:50:00,33.8,33.8,33.69,33.7,60468.0,27.2083,27.2083,27.1197,27.1278,60468.0
2016-04-19 12:00:00,33.7,33.73,33.68,33.69,38684.0,27.1278,27.1519,27.1117,27.1197,38684.0
2016-04-19 12:10:00,33.69,33.71,33.65,33.66,86208.0,27.1197,27.1358,27.0875,27.0956,86208.0
2016-04-19 12:20:00,33.66,33.74,33.66,33.73,54124.0,27.0956,27.16,27.0956,27.1519,54124.0
2016-04-19 12:30:00,33.74,33.74,33.66,33.67,36260.0,27.16,27.16,27.0956,27.1036,36260.0
2016-04-19 12:40:00,33.67,33.68,33.66,33.66,26164.0,27.1036,27.1117,27.0956,27.0956,26164.0
2016-04-19 12:50:00,33.66,33.69,33.63,33.68,86514.0,27.0956,27.1197,27.0714,27.1117,86514.0
2016-04-19 13:00:00,33.68,33.73,33.68,33.73,98086.0,27.1117,27.1519,27.1117,27.1519,98086.0
2016-04-19 13:10:00,33.73,33.74,33.69,33.74,44452.0,27.1519,27.16,27.1197,27.16,44452.0
2016-04-19 13:20:00,33.74,33.77,33.74,33.76,62320.0,27.16,27.1841,27.16,27.1761,62320.0
2016-04-19 13:30:00,33.75,33.79,33.75,33.77,69362.0,27.168,27.2002,27.168,27.1841,69362.0
2016-04-19 13:40:00,33.77,33.81,33.75,33.81,49638.0,27.1841,27.2163,27.168,27.2163,49638.0
2016-04-19 13:50:00,33.81,33.81,33.77,33.77,89148.0,27.2163,27.2163,27.1841,27.1841,89148.0
2016-04-19 14:00:00,33.77,33.8,33.75,33.77,81298.0,27.1841,27.2083,27.168,27.1841,81298.0
2016-04-19 14:10:00,33.77,33.78,33.76,33.77,41550.0,27.1841,27.1922,27.1761,27.1841,41550.0
2016-04-19 14:20:00,33.76,33.8,33.75,33.79,50634.0,27.1761,27.2083,27.168,27.2002,50634.0
2016-04-19 14:30:00,33.77,33.78,33.75,33.76,47308.0,27.1841,27.1922,27.168,27.1761,47308.0
2016-04-19 14:40:00,33.76,33.76,33.74,33.76,89800.0,27.1761,27.1761,27.16,27.1761,89800.0
2016-04-19 14:50:00,33.75,33.76,33.69,33.69,773010.0,27.168,27.1761,27.1197,27.1197,773010.0
2016-04-19 15:00:00,33.69,33.78,33.69,33.77,128922.0,27.1197,27.1922,27.1197,27.1841,128922.0
2016-04-19 15:10:00,33.77,33.82,33.77,33.77,161830.0,27.1841,27.2244,27.1841,27.1841,161830.0
2016-04-19 15:20:00,33.77,33.81,33.75,33.79,125252.0,27.1841,27.2163,27.168,27.2002,125252.0
2016-04-19 15:30:00,33.79,33.81,33.76,33.77,154966.0,27.2002,27.2163,27.1761,27.1841,154966.0
2016-04-19 15:40:00,33.78,33.78,33.74,33.76,217724.0,27.1922,27.1922,27.16,27.1761,217724.0
2016-04-19 15:50:00,33.76,33.78,33.76,33.77,756290.0,27.1761,27.1922,27.1761,27.1841,756290.0
2016-04-20 09:30:00,33.88,33.91,33.82,33.85,289494.0,27.2727,27.2968,27.2244,27.2485,289494.0
2016-04-20 09:40:00,33.84,33.99,33.83,33.98,286042.0,27.2405,27.3612,27.2324,27.3532,286042.0
2016-04-20 09:50:00,33.98,33.99,33.92,33.93,202776.0,27.3532,27.3612,27.3049,27.3129,202776.0
2016-04-20 10:00:00,33.93,33.93,33.88,33.92,85732.0,27.3129,27.3129,27.2727,27.3049,85732.0
2016-04-20 10:10:00,33.92,33.95,33.9,33.92,77910.0,27.3049,27.329,27.2888,27.3049,77910.0
2016-04-20 10:20:00,33.92,33.99,33.92,33.99,140902.0,27.3049,27.3612,27.3049,27.3612,140902.0
2016-04-20 10:30:00,33.99,34.04,33.93,33.93,121090.0,27.3612,27.4015,27.3129,27.3129,121090.0
2016-04-20 10:40:00,33.92,33.96,33.89,33.96,58252.0,27.3049,27.3371,27.2807,27.3371,58252.0
2016-04-20 10:50:00,33.96,34.06,33.96,34.03,66346.0,27.3371,27.4176,27.3371,27.3934,66346.0
2016-04-20 11:00:00,34.03,34.03,33.94,33.95,223450.0,27.3934,27.3934,27.321,27.329,223450.0
2016-04-20 11:10:00,33.95,33.97,33.93,33.94,100484.0,27.329,27.3451,27.3129,27.321,100484.0
2016-04-20 11:20:00,33.95,33.96,33.91,33.93,96174.0,27.329,27.3371,27.2968,27.3129,96174.0
2016-04-20 11:30:00,33.94,33.94,33.89,33.92,150314.0,27.321,27.321,27.2807,27.3049,150314.0
2016-04-20 11:40:00,33.91,33.92,33.87,33.9,139344.0,27.2968,27.3049,27.2646,27.2888,139344.0
2016-04-20 11:50:00,33.9,33.91,33.84,33.85,101150.0,27.2888,27.2968,27.2405,27.2485,101150.0
2016-04-20 12:00:00,33.85,33.86,33.83,33.86,102924.0,27.2485,27.2566,27.2324,27.2566,102924.0
2016-04-20 12:10:00,33.87,33.9,33.82,33.82,89730.0,27.2646,27.2888,27.2244,27.2244,89730.0
2016-04-20 12:20:00,33.83,33.87,33.82,33.84,102660.0,27.2324,27.2646,27.2244,27.2405,102660.0
2016-04-20 12:30:00,33.84,33.85,33.83,33.84,58828.0,27.2405,27.2485,27.2324,27.2405,58828.0
2016-04-20 12:40:00,33.84,33.93,33.84,33.93,29940.0,27.2405,27.3129,27.2405,27.3129,29940.0
2016-04-20 12:50:00,33.94,33.97,33.93,33.96,34486.0,27.321,27.3451,27.3129,27.3371,34486.0
2016-04-20 13:00:00,33.96,33.97,33.87,33.9,106364.0,27.3371,27.3451,27.2646,27.2888,106364.0
2016-04-20 13:10:00,33.9,33.91,33.89,33.9,52536.0,27.2888,27.2968,27.2807,27.2888,52536.0
2016-04-20 13:20:00,33.9,33.91,33.88,33.9,74202.0,27.2888,27.2968,27.2727,27.2888,74202.0
2016-04-20 13:30:00,33.9,33.93,33.9,33.92,205744.0,27.2888,27.3129,27.2888,27.3049,205744.0
2016-04-20 13:40:00,33.93,33.94,33.92,33.94,58364.0,27.3129,27.321,27.3049,27.321,58364.0
2016-04-20 13:50:00,33.94,33.94,33.93,33.93,84438.0,27.321,27.321,27.3129,27.3129,84438.0
2016-04-20 14:00:00,33.93,33.94,33.9,33.94,94002.0,27.3129,27.321,27.2888,27.321,94002.0
2016-04-20 14:10:00,33.94,33.95,33.94,33.95,93848.0,27.321,27.329,27.321,27.329,93848.0
2016-04-20 14:20:00,33.95,33.98,33.95,33.98,128042.0,27.329,27.3532,27.329,27.3532,128042.0
2016-04-20 14:30:00,33.98,34.02,33.97,34.02,146770.0,27.3532,27.3854,27.3451,27.3854,146770.0
2016-04-20 14:40:00,34.02,34.09,34.02,34.08,71278.0,27.3854,27.4417,27.3854,27.4337,71278.0
2016-04-20 14:50:00,34.09,34.14,34.08,34.13,73984.0,27.4417,27.482,27.4337,27.4739,73984.0
2016-04-20 15:00:00,34.13,34.16,34.1,34.11,149560.0,27.4739,27.4981,27.4498,27.4578,149560.0
2016-04-20 15:10:00,34.11,34.12,34.08,34.12,95982.0,27.4578,27.4659,27.4337,27.4659,95982.0
2016-04-20 15:20:00,34.12,34.13,34.1,34.1,127202.0,27.4659,27.4739,27.4498,27.4498,127202.0
2016-04-20 15:30:00,34.1,34.1,34.01,34.02,139160.0,27.4498,27.4498,27.3773,27.3854,139160.0
2016-04-20 15:40:00,34.02,34.04,34.01,34.02,171886.0,27.3854,27.4015,27.3773,27.3854,171886.0
2016-04-20 15:50:00,34.02,34.04,33.99,34.02,338034.0,27.3854,27.4015,27.3612,27.3854,338034.0
2016-04-21 09:30:00,33.72,33.95,33.72,33.83,279198.0,27.1439,27.329,27.1439,27.2324,279198.0
2016-04-21 09:40:00,33.84,33.88,33.73,33.86,47656.0,27.2405,27.2727,27.1519,27.2566,47656.0
2016-04-21 09:50:00,33.87,33.93,33.83,33.92,76928.0,27.2646,27.3129,27.2324,27.3049,76928.0
2016-04-21 10:00:00,33.92,33.94,33.83,33.92,314328.0,27.3049,27.321,27.2324,27.3049,314328.0
2016-04-21 10:10:00,33.92,34.02,33.91,34.02,79660.0,27.3049,27.3854,27.2968,27.3854,79660.0
2016-04-21 10:20:00,34.02,34.04,33.94,33.95,66452.0,27.3854,27.4015,27.321,27.329,66452.0
2016-04-21 10:30:00,33.95,34.01,33.94,33.98,54322.0,27.329,27.3773,27.321,27.3532,54322.0
2016-04-21 10:40:00,33.98,33.99,33.93,33.97,37008.0,27.3532,27.3612,27.3129,27.3451,37008.0
2016-04-21 10:50:00,33.97,34.01,33.97,33.98,33410.0,27.3451,27.3773,27.3451,27.3532,33410.0
2016-04-21 11:00:00,33.99,34.01,33.95,33.96,36296.0,27.3612,27.3773,27.329,27.3371,36296.0
2016-04-21 11:10:00,33.95,33.96,33.89,33.93,40914.0,27.329,27.3371,27.2807,27.3129,40914.0
2016-04-21 11:20:00,33.94,33.95,33.88,33.91,62836.0,27.321,27.329,27.2727,27.2968,62836.0
2016-04-21 11:30:00,33.91,33.92,33.87,33.91,50750.0,27.2968,27.3049,27.2646,27.2968,50750.0
2016-04-21 11:40:00,33.91,33.94,33.9,33.92,43624.0,27.2968,27.321,27.2888,27.3049,43624.0
2016-04-21 11:50:00,33.92,33.93,33.9,33.91,55996.0,27.3049,27.3129,27.2888,27.2968,55996.0
2016-04-21 12:00:00,33.91,33.91,33.88,33.9,47668.0,27.2968,27.2968,27.2727,27.2888,47668.0
2016-04-21 12:10:00,33.9,33.91,33.87,33.9,95432.0,27.2888,27.2968,27.2646,27.2888,95432.0
2016-04-21 12:20:00,33.9,33.93,33.88,33.92,21132.0,27.2888,27.3129,27.2727,27.3049,21132.0
2016-04-21 12:30:00,33.91,33.94,33.9,33.91,48178.0,27.2968,27.321,27.2888,27.2968,48178.0
2016-04-21 12:40:00,33.91,33.96,33.9,33.91,104940.0,27.2968,27.3371,27.2888,27.2968,104940.0
2016-04-21 12:50:00,33.91,33.93,33.88,33.91,33086.0,27.2968,27.3129,27.2727,27.2968,33086.0
2016-04-21 13:00:00,33.91,33.93,33.88,33.88,34242.0,27.2968,27.3129,27.2727,27.2727,34242.0
2016-04-21 13:10:00,33.89,33.91,33.88,33.9,32010.0,27.2807,27.2968,27.2727,27.2888,32010.0
2016-04-21 13:20:00,33.9,33.92,33.9,33.9,31876.0,27.2888,27.3049,27.2888,27.2888,31876.0
2016-04-21 13:30:00,33.9,33.9,33.85,33.87,38294.0,27.2888,27.2888,27.2485,27.2646,38294.0
2016-04-21 13:40:00,33.86,33.88,33.85,33.88,36176.0,27.2566,27.2727,27.2485,27.2727,36176.0
2016-04-21 13:50:00,33.88,33.88,33.85,33.87,23368.0,27.2727,27.2727,27.2485,27.2646,23368.0
2016-04-21 14:00:00,33.87,33.9,33.85,33.88,61262.0,27.2646,27.2888,27.2485,27.2727,61262.0
2016-04-21 14:10:00,33.88,33.91,33.82,33.82,94552.0,27.2727,27.2968,27.2244,27.2244,94552.0
2016-04-21 14:20:00,33.82,33.83,33.8,33.81,52506.0,27.2244,27.2324,27.2083,27.2163,52506.0
2016-04-21 14:30:00,33.81,33.81,33.76,33.76,49548.0,27.2163,27.2163,27.1761,27.1761,49548.0
2016-04-21 14:40:00,33.77,33.8,33.76,33.79,52988.0,27.1841,27.2083,27.1761,27.2002,52988.0
2016-04-21 14:50:00,33.79,33.8,33.78,33.79,57556.0,27.2002,27.2083,27.1922,27.2002,57556.0
2016-04-21 15:00:00,33.79,33.83,33.78,33.79,108656.0,27.2002,27.2324,27.1922,27.2002,108656.0
2016-04-21 15:10:00,33.79,33.8,33.76,33.76,65118.0,27.2002,27.2083,27.1761,27.1761,65118.0
2016-04-21 15:20:00,33.76,33.76,33.73,33.73,114766.0,27.1761,27.1761,27.1519,27.1519,114766.0
2016-04-21 15:30:00,33.72,33.76,33.72,33.74,74382.0,27.1439,27.1761,27.1439,27.16,74382.0
2016-04-21 15:40:00,33.74,33.76,33.73,33.76,190770.0,27.16,27.1761,27.1519,27.1761,190770.0
2016-04-21 15:50:00,33.75,33.75,33.67,33.7,408026.0,27.168,27.168,27.1036,27.1278,408026.0
2016-04-22 09:30:00,33.76,33.93,33.72,33.89,139018.0,27.1761,27.3129,27.1439,27.2807,139018.0
2016-04-22 09:40:00,33.88,33.98,33.88,33.97,90054.0,27.2727,27.3532,27.2727,27.3451,90054.0
2016-04-22 09:50:00,33.97,34.04,33.95,34.02,81704.0,27.3451,27.4015,27.329,27.3854,81704.0
2016-04-22 10:00:00,34.04,34.06,34.01,34.03,64628.0,27.4015,27.4176,27.3773,27.3934,64628.0
2016-04-22 10:10:00,34.02,34.08,34.01,34.01,76132.0,27.3854,27.4337,27.3773,27.3773,76132.0
2016-04-22 10:20:00,34.01,34.01,33.97,34.01,52610.0,27.3773,27.3773,27.3451,27.3773,52610.0
2016-04-22 10:30:00,34.01,34.02,33.91,33.92,64748.0,27.3773,27.3854,27.2968,27.3049,64748.0
2016-04-22 10:40:00,33.92,33.92,33.84,33.87,72478.0,27.3049,27.3049,27.2405,27.2646,72478.0
2016-04-22 10:50:00,33.87,33.91,33.82,33.83,109056.0,27.2646,27.2968,27.2244,27.2324,109056.0
2016-04-22 11:00:00,33.84,33.95,33.84,33.95,69012.0,27.2405,27.329,27.2405,27.329,69012.0
2016-04-22 11:10:00,33.94,33.97,33.92,33.94,48416.0,27.321,27.3451,27.3049,27.321,48416.0
2016-04-22 11:20:00,33.95,34.01,33.95,34.01,56214.0,27.329,27.3773,27.329,27.3773,56214.0
2016-04-22 11:30:00,34.01,34.06,33.99,34.03,67572.0,27.3773,27.4176,27.3612,27.3934,67572.0
2016-04-22 11:40:00,34.03,34.07,33.99,33.99,55952.0,27.3934,27.4256,27.3612,27.3612,55952.0
2016-04-22 11:50:00,33.99,34.0,33.96,33.99,39434.0,27.3612,27.3693,27.3371,27.3612,39434.0
2016-04-22 12:00:00,33.99,34.02,33.98,34.02,80674.0,27.3612,27.3854,27.3532,27.3854,80674.0
2016-04-22 12:10:00,34.02,34.04,34.01,34.01,125862.0,27.3854,27.4015,27.3773,27.3773,125862.0
2016-04-22 12:20:00,34.02,34.02,33.94,33.94,72530.0,27.3854,27.3854,27.321,27.321,72530.0
2016-04-22 12:30:00,33.94,34.0,33.94,33.99,49346.0,27.321,27.3693,27.321,27.3612,49346.0
2016-04-22 12:40:00,33.99,34.0,33.95,33.97,68936.0,27.3612,27.3693,27.329,27.3451,68936.0
2016-04-22 12:50:00,33.97,33.98,33.95,33.97,78940.0,27.3451,27.3532,27.329,27.3451,78940.0
2016-04-22 13:00:00,33.97,34.02,33.97,33.99,114830.0,27.3451,27.3854,27.3451,27.3612,114830.0
2016-04-22 13:10:00,33.99,33.99,33.94,33.96,44952.0,27.3612,27.3612,27.321,27.3371,44952.0
2016-04-22 13:20:00,33.96,33.98,33.94,33.96,38392.0,27.3371,27.3532,27.321,27.3371,38392.0
2016-04-22 13:30:00,33.96,33.98,33.95,33.98,58786.0,27.3371,27.3532,27.329,27.3532,58786.0
2016-04-22 13:40:00,33.98,34.03,33.97,33.99,103210.0,27.3532,27.3934,27.3451,27.3612,103210.0
2016-04-22 13:50:00,33.99,34.01,33.98,33.99,148678.0,27.3612,27.3773,27.3532,27.3612,148678.0
2016-04-22 14:00:00,33.99,34.03,33.98,34.0,329596.0,27.3612,27.3934,27.3532,27.3693,329596.0
2016-04-22 14:10:00,33.99,34.02,33.95,33.96,230800.0,27.3612,27.3854,27.329,27.3371,230800.0
2016-04-22 14:20:00,33.96,33.98,33.95,33.97,146362.0,27.3371,27.3532,27.329,27.3451,146362.0
2016-04-22 14:30:00,33.97,33.98,33.96,33.96,358530.0,27.3451,27.3532,27.3371,27.3371,358530.0
2016-04-22 14:40:00,33.96,33.97,33.94,33.95,124858.0,27.3371,27.3451,27.321,27.329,124858.0
2016-04-22 14:50:00,33.96,33.96,33.92,33.93,93404.0,27.3371,27.3371,27.3049,27.3129,93404.0
2016-04-22 15:00:00,33.94,33.95,33.9,33.93,72462.0,27.321,27.329,27.2888,27.3129,72462.0
2016-04-22 15:10:00,33.93,33.96,33.92,33.94,51580.0,27.3129,27.3371,27.3049,27.321,51580.0
2016-04-22 15:20:00,33.93,33.95,33.91,33.94,62174.0,27.3129,27.329,27.2968,27.321,62174.0
2016-04-22 15:30:00,33.94,33.96,33.94,33.94,102116.0,27.321,27.3371,27.321,27.321,102116.0
2016-04-22 15:40:00,33.94,33.96,33.93,33.95,219990.0,27.321,27.3371,27.3129,27.329,219990.0
2016-04-22 15:50:00,33.95,33.96,33.94,33.95,568878.0,27.329,27.3371,27.321,27.329,568878.0
2016-04-25 09:30:00,33.82,34.0,33.76,33.8,104580.0,27.2244,27.3693,27.1761,27.2083,104580.0
2016-04-25 09:40:00,33.8,33.84,33.69,33.74,77472.0,27.2083,27.2405,27.1197,27.16,77472.0
2016-04-25 09:50:00,33.74,33.83,33.73,33.8,91056.0,27.16,27.2324,27.1519,27.2083,91056.0
2016-04-25 10:00:00,33.79,33.79,33.68,33.72,81494.0,27.2002,27.2002,27.1117,27.1439,81494.0
2016-04-25 10:10:00,33.71,33.72,33.67,33.7,71936.0,27.1358,27.1439,27.1036,27.1278,71936.0
2016-04-25 10:20:00,33.69,33.74,33.67,33.7,72318.0,27.1197,27.16,27.1036,27.1278,72318.0
2016-04-25 10:30:00,33.7,33.7,33.65,33.67,68776.0,27.1278,27.1278,27.0875,27.1036,68776.0
2016-04-25 10:40:00,33.67,33.68,33.62,33.62,139240.0,27.1036,27.1117,27.0634,27.0634,139240.0
2016-04-25 10:50:00,33.62,33.68,33.6,33.67,119524.0,27.0634,27.1117,27.0473,27.1036,119524.0
2016-04-25 11:00:00,33.66,33.68,33.64,33.66,63518.0,27.0956,27.1117,27.0795,27.0956,63518.0
2016-04-25 11:10:00,33.66,33.7,33.64,33.68,46750.0,27.0956,27.1278,27.0795,27.1117,46750.0
2016-04-25 11:20:00,33.68,33.74,33.68,33.72,68790.0,27.1117,27.16,27.1117,27.1439,68790.0
2016-04-25 11:30:00,33.72,33.72,33.67,33.68,43238.0,27.1439,27.1439,27.1036,27.1117,43238.0
2016-04-25 11:40:00,33.68,33.7,33.62,33.63,110764.0,27.1117,27.1278,27.0634,27.0714,110764.0
2016-04-25 11:50:00,33.63,33.73,33.63,33.73,48734.0,27.0714,27.1519,27.0714,27.1519,48734.0
2016-04-25 12:00:00,33.72,33.74,33.69,33.69,33766.0,27.1439,27.16,27.1197,27.1197,33766.0
2016-04-25 12:10:00,33.69,33.74,33.69,33.73,25326.0,27.1197,27.16,27.1197,27.1519,25326.0
2016-04-25 12:20:00,33.73,33.77,33.72,33.76,26912.0,27.1519,27.1841,27.1439,27.1761,26912.0
2016-04-25 12:30:00,33.76,33.76,33.71,33.72,79158.0,27.1761,27.1761,27.1358,27.1439,79158.0
2016-04-25 12:40:00,33.71,33.72,33.67,33.7,72294.0,27.1358,27.1439,27.1036,27.1278,72294.0
2016-04-25 12:50:00,33.7,33.8,33.7,33.79,38052.0,27.1278,27.2083,27.1278,27.2002,38052.0
2016-04-25 13:00:00,33.8,33.81,33.77,33.77,38284.0,27.2083,27.2163,27.1841,27.1841,38284.0
2016-04-25 13:10:00,33.77,33.82,33.77,33.8,36666.0,27.1841,27.2244,27.1841,27.2083,36666.0
2016-04-25 13:20:00,33.8,33.81,33.75,33.76,57350.0,27.2083,27.2163,27.168,27.1761,57350.0
2016-04-25 13:30:00,33.75,33.76,33.73,33.76,45528.0,27.168,27.1761,27.1519,27.1761,45528.0
2016-04-25 13:40:00,33.77,33.85,33.76,33.85,69522.0,27.1841,27.2485,27.1761,27.2485,69522.0
2016-04-25 13:50:00,33.84,33.85,33.81,33.81,25718.0,27.2405,27.2485,27.2163,27.2163,25718.0
2016-04-25 14:00:00,33.81,33.84,33.77,33.78,39748.0,27.2163,27.2405,27.1841,27.1922,39748.0
2016-04-25 14:10:00,33.78,33.79,33.74,33.79,100072.0,27.1922,27.2002,27.16,27.2002,100072.0
2016-04-25 14:20:00,33.79,33.82,33.77,33.82,35206.0,27.2002,27.2244,27.1841,27.2244,35206.0
2016-04-25 14:30:00,33.81,33.82,33.81,33.82,34566.0,27.2163,27.2244,27.2163,27.2244,34566.0
2016-04-25 14:40:00,33.81,33.82,33.79,33.8,66680.0,27.2163,27.2244,27.2002,27.2083,66680.0
2016-04-25 14:50:00,33.8,33.82,33.76,33.8,128272.0,27.2083,27.2244,27.1761,27.2083,128272.0
2016-04-25 15:00:00,33.8,33.84,33.8,33.83,52442.0,27.2083,27.2405,27.2083,27.2324,52442.0
2016-04-25 15:10:00,33.82,33.85,33.82,33.84,55410.0,27.2244,27.2485,27.2244,27.2405,55410.0
2016-04-25 15:20:00,33.85,33.87,33.84,33.87,52272.0,27.2485,27.2646,27.2405,27.2646,52272.0
2016-04-25 15:30:00,33.87,33.88,33.84,33.88,50552.0,27.2646,27.2727,27.2405,27.2727,50552.0
2016-04-25 15:40:00,33.88,33.88,33.85,33.87,95736.0,27.2727,27.2727,27.2485,27.2646,95736.0
2016-04-25 15:50:00,33.86,33.95,33.85,33.94,392498.0,27.2566,27.329,27.2485,27.321,392498.0
2016-04-26 09:30:00,34.02,34.18,33.99,34.15,183458.0,27.3854,27.5142,27.3612,27.49,183458.0
2016-04-26 09:40:00,34.15,34.29,34.13,34.29,132922.0,27.49,27.6027,27.4739,27.6027,132922.0
2016-04-26 09:50:00,34.29,34.34,34.27,34.31,108426.0,27.6027,27.643,27.5866,27.6188,108426.0
2016-04-26 10:00:00,34.31,34.32,34.21,34.21,93646.0,27.6188,27.6269,27.5383,27.5383,93646.0
2016-04-26 10:10:00,34.22,34.27,34.22,34.22,116280.0,27.5464,27.5866,27.5464,27.5464,116280.0
2016-04-26 10:20:00,34.22,34.24,34.12,34.12,86652.0,27.5464,27.5625,27.4659,27.4659,86652.0
2016-04-26 10:30:00,34.11,34.15,34.09,34.12,209884.0,27.4578,27.49,27.4417,27.4659,209884.0
2016-04-26 10:40:00,34.12,34.13,34.06,34.07,262842.0,27.4659,27.4739,27.4176,27.4256,262842.0
2016-04-26 10:50:00,34.07,34.07,33.98,34.0,56148.0,27.4256,27.4256,27.3532,27.3693,56148.0
2016-04-26 11:00:00,34.01,34.06,34.0,34.06,80714.0,27.3773,27.4176,27.3693,27.4176,80714.0
2016-04-26 11:10:00,34.06,34.13,34.06,34.12,295214.0,27.4176,27.4739,27.4176,27.4659,295214.0
2016-04-26 11:20:00,34.12,34.13,34.08,34.1,84904.0,27.4659,27.4739,27.4337,27.4498,84904.0
2016-04-26 11:30:00,34.1,34.1,34.06,34.08,46612.0,27.4498,27.4498,27.4176,27.4337,46612.0
2016-04-26 11:40:00,34.08,34.09,34.05,34.09,115638.0,27.4337,27.4417,27.4095,27.4417,115638.0
2016-04-26 11:50:00,34.09,34.09,34.07,34.08,77652.0,27.4417,27.4417,27.4256,27.4337,77652.0
2016-04-26 12:00:00,34.09,34.12,34.07,34.09,294786.0,27.4417,27.4659,27.4256,27.4417,294786.0
2016-04-26 12:10:00,34.1,34.13,34.09,34.13,34242.0,27.4498,27.4739,27.4417,27.4739,34242.0
2016-04-26 12:20:00,34.12,34.13,34.1,34.12,29590.0,27.4659,27.4739,27.4498,27.4659,29590.0
2016-04-26 12:30:00,34.12,34.12,34.08,34.08,37828.0,27.4659,27.4659,27.4337,27.4337,37828.0
2016-04-26 12:40:00,34.08,34.13,34.08,34.11,28654.0,27.4337,27.4739,27.4337,27.4578,28654.0
2016-04-26 12:50:00,34.12,34.12,34.07,34.08,40300.0,27.4659,27.4659,27.4256,27.4337,40300.0
2016-04-26 13:00:00,34.09,34.09,34.05,34.06,27654.0,27.4417,27.4417,27.4095,27.4176,27654.0
2016-04-26 13:10:00,34.06,34.06,34.02,34.05,53016.0,27.4176,27.4176,27.3854,27.4095,53016.0
2016-04-26 13:20:00,34.05,34.08,34.05,34.08,38556.0,27.4095,27.4337,27.4095,27.4337,38556.0
2016-04-26 13:30:00,34.08,34.08,34.03,34.03,64710.0,27.4337,27.4337,27.3934,27.3934,64710.0
2016-04-26 13:40:00,34.02,34.03,34.0,34.02,28508.0,27.3854,27.3934,27.3693,27.3854,28508.0
2016-04-26 13:50:00,34.02,34.05,34.02,34.03,33486.0,27.3854,27.4095,27.3854,27.3934,33486.0
2016-04-26 14:00:00,34.03,34.07,34.0,34.0,89550.0,27.3934,27.4256,27.3693,27.3693,89550.0
2016-04-26 14:10:00,34.0,34.02,33.99,33.99,71906.0,27.3693,27.3854,27.3612,27.3612,71906.0
2016-04-26 14:20:00,34.0,34.02,33.99,34.0,73166.0,27.3693,27.3854,27.3612,27.3693,73166.0
2016-04-26 14:30:00,34.0,34.01,33.99,34.01,78346.0,27.3693,27.3773,27.3612,27.3773,78346.0
2016-04-26 14:40:00,34.01,34.02,33.99,34.01,65338.0,27.3773,27.3854,27.3612,27.3773,65338.0
2016-04-26 14:50:00,34.01,34.01,33.97,33.98,57792.0,27.3773,27.3773,27.3451,27.3532,57792.0
2016-04-26 15:00:00,33.98,33.99,33.91,33.91,212666.0,27.3532,27.3612,27.2968,27.2968,212666.0
2016-04-26 15:10:00,33.91,33.95,33.87,33.93,262820.0,27.2968,27.329,27.2646,27.3129,262820.0
2016-04-26 15:20:00,33.93,33.95,33.91,33.95,151350.0,27.3129,27.329,27.2968,27.329,151350.0
2016-04-26 15:30:00,33.96,33.99,33.94,33.99,177502.0,27.3371,27.3612,27.321,27.3612,177502.0
2016-04-26 15:40:00,33.98,33.99,33.93,33.95,300416.0,27.3532,27.3612,27.3129,27.329,300416.0
2016-04-26 15:50:00,33.95,33.99,33.95,33.99,406652.0,27.329,27.3612,27.329,27.3612,406652.0
2016-04-27 09:30:00,33.95,34.57,33.91,34.46,295202.0,27.329,27.8281,27.2968,27.7396,295202.0
2016-04-27 09:40:00,34.49,34.68,34.43,34.51,349134.0,27.7637,27.9167,27.7154,27.7798,349134.0
2016-04-27 09:50:00,34.51,34.55,34.44,34.54,198262.0,27.7798,27.812,27.7235,27.804,198262.0
2016-04-27 10:00:00,34.55,34.56,34.41,34.5,145234.0,27.812,27.8201,27.6993,27.7718,145234.0
2016-04-27 10:10:00,34.51,34.55,34.49,34.54,258274.0,27.7798,27.812,27.7637,27.804,258274.0
2016-04-27 10:20:00,34.54,34.56,34.51,34.55,154330.0,27.804,27.8201,27.7798,27.812,154330.0
2016-04-27 10:30:00,34.55,34.55,34.4,34.4,200548.0,27.812,27.812,27.6913,27.6913,200548.0
2016-04-27 10:40:00,34.4,34.45,34.35,34.35,129688.0,27.6913,27.7315,27.651,27.651,129688.0
2016-04-27 10:50:00,34.35,34.38,34.33,34.34,121708.0,27.651,27.6752,27.6349,27.643,121708.0
2016-04-27 11:00:00,34.34,34.38,34.33,34.37,90626.0,27.643,27.6752,27.6349,27.6671,90626.0
2016-04-27 11:10:00,34.37,34.52,34.37,34.51,137026.0,27.6671,27.7879,27.6671,27.7798,137026.0
2016-04-27 11:20:00,34.51,34.56,34.5,34.55,139580.0,27.7798,27.8201,27.7718,27.812,139580.0
2016-04-27 11:30:00,34.55,34.63,34.52,34.61,182460.0,27.812,27.8764,27.7879,27.8603,182460.0
2016-04-27 11:40:00,34.62,34.63,34.44,34.45,115194.0,27.8684,27.8764,27.7235,27.7315,115194.0
2016-04-27 11:50:00,34.44,34.45,34.41,34.44,83040.0,27.7235,27.7315,27.6993,27.7235,83040.0
2016-04-27 12:00:00,34.45,34.48,34.44,34.45,52810.0,27.7315,27.7557,27.7235,27.7315,52810.0
2016-04-27 12:10:00,34.45,34.46,34.41,34.41,55454.0,27.7315,27.7396,27.6993,27.6993,55454.0
2016-04-27 12:20:00,34.42,34.52,34.42,34.48,66076.0,27.7074,27.7879,27.7074,27.7557,66076.0
2016-04-27 12:30:00,34.48,34.57,34.47,34.57,61546.0,27.7557,27.8281,27.7476,27.8281,61546.0
2016-04-27 12:40:00,34.57,34.59,34.54,34.58,46202.0,27.8281,27.8442,27.804,27.8362,46202.0
2016-04-27 12:50:00,34.58,34.58,34.55,34.55,49980.0,27.8362,27.8362,27.812,27.812,49980.0
2016-04-27 13:00:00,34.55,34.6,34.55,34.6,82912.0,27.812,27.8523,27.812,27.8523,82912.0
2016-04-27 13:10:00,34.6,34.6,34.57,34.6,56864.0,27.8523,27.8523,27.8281,27.8523,56864.0
2016-04-27 13:20:00,34.6,34.6,34.54,34.58,69970.0,27.8523,27.8523,27.804,27.8362,69970.0
2016-04-27 13:30:00,34.58,34.6,34.57,34.6,87380.0,27.8362,27.8523,27.8281,27.8523,87380.0
2016-04-27 13:40:00,34.59,34.59,34.54,34.57,62880.0,27.8442,27.8442,27.804,27.8281,62880.0
2016-04-27 13:50:00,34.58,34.59,34.51,34.52,63632.0,27.8362,27.8442,27.7798,27.7879,63632.0
2016-04-27 14:00:00,34.52,34.65,34.46,34.6,236628.0,27.7879,27.8925,27.7396,27.8523,236628.0
2016-04-27 14:10:00,34.6,34.74,34.57,34.69,219080.0,27.8523,27.965,27.8281,27.9247,219080.0
2016-04-27 14:20:00,34.69,34.71,34.62,34.63,87688.0,27.9247,27.9408,27.8684,27.8764,87688.0
2016-04-27 14:30:00,34.63,34.64,34.52,34.53,122930.0,27.8764,27.8845,27.7879,27.7959,122930.0
2016-04-27 14:40:00,34.53,34.6,34.52,34.59,97418.0,27.7959,27.8523,27.7879,27.8442,97418.0
2016-04-27 14:50:00,34.59,34.65,34.58,34.63,69700.0,27.8442,27.8925,27.8362,27.8764,69700.0
2016-04-27 15:00:00,34.63,34.73,34.62,34.72,98288.0,27.8764,27.9569,27.8684,27.9489,98288.0
2016-04-27 15:10:00,34.72,34.74,34.68,34.71,126568.0,27.9489,27.965,27.9167,27.9408,126568.0
2016-04-27 15:20:00,34.71,34.73,34.66,34.7,175982.0,27.9408,27.9569,27.9006,27.9328,175982.0
2016-04-27 15:30:00,34.7,34.71,34.69,34.7,147798.0,27.9328,27.9408,27.9247,27.9328,147798.0
2016-04-27 15:40:00,34.7,34.71,34.67,34.7,188072.0,27.9328,27.9408,27.9086,27.9328,188072.0
2016-04-27 15:50:00,34.69,34.7,34.66,34.67,401178.0,27.9247,27.9328,27.9006,27.9086,401178.0
2016-04-28 09:30:00,34.52,34.6,34.42,34.54,238896.0,27.7879,27.8523,27.7074,27.804,238896.0
2016-04-28 09:40:00,34.52,34.58,34.49,34.58,80174.0,27.7879,27.8362,27.7637,27.8362,80174.0
2016-04-28 09:50:00,34.58,34.71,34.58,34.68,207162.0,27.8362,27.9408,27.8362,27.9167,207162.0
2016-04-28 10:00:00,34.67,34.76,34.63,34.72,105710.0,27.9086,27.9811,27.8764,27.9489,105710.0
2016-04-28 10:10:00,34.72,34.76,34.68,34.69,167238.0,27.9489,27.9811,27.9167,27.9247,167238.0
2016-04-28 10:20:00,34.69,34.74,34.66,34.74,242920.0,27.9247,27.965,27.9006,27.965,242920.0
2016-04-28 10:30:00,34.74,34.74,34.66,34.74,105966.0,27.965,27.965,27.9006,27.965,105966.0
2016-04-28 10:40:00,34.74,34.75,34.65,34.68,124770.0,27.965,27.973,27.8925,27.9167,124770.0
2016-04-28 10:50:00,34.68,34.76,34.66,34.73,139058.0,27.9167,27.9811,27.9006,27.9569,139058.0
2016-04-28 11:00:00,34.73,34.77,34.72,34.77,238586.0,27.9569,27.9891,27.9489,27.9891,238586.0
2016-04-28 11:10:00,34.77,34.8,34.71,34.71,141914.0,27.9891,28.0133,27.9408,27.9408,141914.0
2016-04-28 11:20:00,34.71,34.76,34.7,34.72,80952.0,27.9408,27.9811,27.9328,27.9489,80952.0
2016-04-28 11:30:00,34.73,34.74,34.68,34.7,65480.0,27.9569,27.965,27.9167,27.9328,65480.0
2016-04-28 11:40:00,34.69,34.71,34.65,34.67,55246.0,27.9247,27.9408,27.8925,27.9086,55246.0
2016-04-28 11:50:00,34.67,34.7,34.61,34.61,58834.0,27.9086,27.9328,27.8603,27.8603,58834.0
2016-04-28 12:00:00,34.61,34.72,34.61,34.72,43406.0,27.8603,27.9489,27.8603,27.9489,43406.0
2016-04-28 12:10:00,34.72,34.73,34.68,34.7,54892.0,27.9489,27.9569,27.9167,27.9328,54892.0
2016-04-28 12:20:00,34.7,34.73,34.69,34.71,61390.0,27.9328,27.9569,27.9247,27.9408,61390.0
2016-04-28 12:30:00,34.71,34.72,34.67,34.69,39686.0,27.9408,27.9489,27.9086,27.9247,39686.0
2016-04-28 12:40:00,34.69,34.77,34.69,34.76,54644.0,27.9247,27.9891,27.9247,27.9811,54644.0
2016-04-28 12:50:00,34.76,34.78,34.74,34.75,93348.0,27.9811,27.9972,27.965,27.973,93348.0
2016-04-28 13:00:00,34.76,34.76,34.71,34.73,53070.0,27.9811,27.9811,27.9408,27.9569,53070.0
2016-04-28 13:10:00,34.73,34.74,34.68,34.69,49844.0,27.9569,27.965,27.9167,27.9247,49844.0
2016-04-28 13:20:00,34.69,34.72,34.69,34.7,51266.0,27.9247,27.9489,27.9247,27.9328,51266.0
2016-04-28 13:30:00,34.7,34.73,34.69,34.72,40916.0,27.9328,27.9569,27.9247,27.9489,40916.0
2016-04-28 13:40:00,34.71,34.72,34.69,34.7,57858.0,27.9408,27.9489,27.9247,27.9328,57858.0
2016-04-28 13:50:00,34.7,34.74,34.69,34.7,64850.0,27.9328,27.965,27.9247,27.9328,64850.0
2016-04-28 14:00:00,34.7,34.72,34.69,34.71,44712.0,27.9328,27.9489,27.9247,27.9408,44712.0
2016-04-28 14:10:00,34.72,34.72,34.67,34.67,64152.0,27.9489,27.9489,27.9086,27.9086,64152.0
2016-04-28 14:20:00,34.67,34.69,34.67,34.69,81454.0,27.9086,27.9247,27.9086,27.9247,81454.0
2016-04-28 14:30:00,34.69,34.71,34.63,34.63,112928.0,27.9247,27.9408,27.8764,27.8764,112928.0
2016-04-28 14:40:00,34.63,34.66,34.63,34.63,66072.0,27.8764,27.9006,27.8764,27.8764,66072.0
2016-04-28 14:50:00,34.63,34.63,34.59,34.59,71632.0,27.8764,27.8764,27.8442,27.8442,71632.0
2016-04-28 15:00:00,34.6,34.6,34.55,34.57,71154.0,27.8523,27.8523,27.812,27.8281,71154.0
2016-04-28 15:10:00,34.57,34.57,34.46,34.47,123708.0,27.8281,27.8281,27.7396,27.7476,123708.0
2016-04-28 15:20:00,34.47,34.49,34.38,34.39,162284.0,27.7476,27.7637,27.6752,27.6832,162284.0
2016-04-28 15:30:00,34.4,34.47,34.39,34.46,210804.0,27.6913,27.7476,27.6832,27.7396,210804.0
2016-04-28 15:40:00,34.47,34.51,34.44,34.44,203100.0,27.7476,27.7798,27.7235,27.7235,203100.0
2016-04-28 15:50:00,34.44,34.51,34.4,34.49,534380.0,27.7235,27.7798,27.6913,27.7637,534380.0
2016-04-29 09:30:00,34.41,34.61,34.34,34.43,101680.0,27.6993,27.8603,27.643,27.7154,101680.0
2016-04-29 09:40:00,34.43,34.45,34.29,34.3,58452.0,27.7154,27.7315,27.6027,27.6108,58452.0
2016-04-29 09:50:00,34.3,34.35,34.27,34.32,101626.0,27.6108,27.651,27.5866,27.6269,101626.0
2016-04-29 10:00:00,34.32,34.33,34.26,34.31,88768.0,27.6269,27.6349,27.5786,27.6188,88768.0
2016-04-29 10:10:00,34.31,34.37,34.3,34.34,90338.0,27.6188,27.6671,27.6108,27.643,90338.0
2016-04-29 10:20:00,34.33,34.38,34.33,34.38,125484.0,27.6349,27.6752,27.6349,27.6752,125484.0
2016-04-29 10:30:00,34.37,34.49,34.37,34.49,155920.0,27.6671,27.7637,27.6671,27.7637,155920.0
2016-04-29 10:40:00,34.49,34.49,34.42,34.43,129770.0,27.7637,27.7637,27.7074,27.7154,129770.0
2016-04-29 10:50:00,34.43,34.43,34.37,34.37,73736.0,27.7154,27.7154,27.6671,27.6671,73736.0
2016-04-29 11:00:00,34.37,34.43,34.35,34.42,69630.0,27.6671,27.7154,27.651,27.7074,69630.0
2016-04-29 11:10:00,34.42,34.44,34.38,34.38,90548.0,27.7074,27.7235,27.6752,27.6752,90548.0
2016-04-29 11:20:00,34.38,34.43,34.36,34.41,111090.0,27.6752,27.7154,27.6591,27.6993,111090.0
2016-04-29 11:30:00,34.41,34.42,34.33,34.34,236658.0,27.6993,27.7074,27.6349,27.643,236658.0
2016-04-29 11:40:00,34.33,34.4,34.32,34.38,57768.0,27.6349,27.6913,27.6269,27.6752,57768.0
2016-04-29 11:50:00,34.39,34.45,34.39,34.44,101440.0,27.6832,27.7315,27.6832,27.7235,101440.0
2016-04-29 12:00:00,34.43,34.43,34.38,34.41,48572.0,27.7154,27.7154,27.6752,27.6993,48572.0
2016-04-29 12:10:00,34.41,34.42,34.38,34.4,149794.0,27.6993,27.7074,27.6752,27.6913,149794.0
2016-04-29 12:20:00,34.4,34.43,34.39,34.41,82660.0,27.6913,27.7154,27.6832,27.6993,82660.0
2016-04-29 12:30:00,34.41,34.45,34.4,34.43,77272.0,27.6993,27.7315,27.6913,27.7154,77272.0
2016-04-29 12:40:00,34.43,34.44,34.38,34.41,31432.0,27.7154,27.7235,27.6752,27.6993,31432.0
2016-04-29 12:50:00,34.42,34.42,34.37,34.37,43334.0,27.7074,27.7074,27.6671,27.6671,43334.0
2016-04-29 13:00:00,34.37,34.39,34.35,34.38,65064.0,27.6671,27.6832,27.651,27.6752,65064.0
2016-04-29 13:10:00,34.38,34.43,34.38,34.39,50106.0,27.6752,27.7154,27.6752,27.6832,50106.0
2016-04-29 13:20:00,34.39,34.44,34.38,34.43,55744.0,27.6832,27.7235,27.6752,27.7154,55744.0
2016-04-29 13:30:00,34.43,34.43,34.38,34.39,78674.0,27.7154,27.7154,27.6752,27.6832,78674.0
2016-04-29 13:40:00,34.38,34.38,34.34,34.38,32140.0,27.6752,27.6752,27.643,27.6752,32140.0
2016-04-29 13:50:00,34.38,34.38,34.33,34.35,65986.0,27.6752,27.6752,27.6349,27.651,65986.0
2016-04-29 14:00:00,34.34,34.38,34.33,34.37,123328.0,27.643,27.6752,27.6349,27.6671,123328.0
2016-04-29 14:10:00,34.37,34.37,34.29,34.34,53866.0,27.6671,27.6671,27.6027,27.643,53866.0
2016-04-29 14:20:00,34.35,34.41,34.34,34.41,52668.0,27.651,27.6993,27.643,27.6993,52668.0
2016-04-29 14:30:00,34.41,34.42,34.37,34.38,91176.0,27.6993,27.7074,27.6671,27.6752,91176.0
2016-04-29 14:40:00,34.38,34.42,34.36,34.42,60864.0,27.6752,27.7074,27.6591,27.7074,60864.0
2016-04-29 14:50:00,34.42,34.42,34.36,34.37,85434.0,27.7074,27.7074,27.6591,27.6671,85434.0
2016-04-29 15:00:00,34.37,34.41,34.36,34.39,98382.0,27.6671,27.6993,27.6591,27.6832,98382.0
2016-04-29 15:10:00,34.39,34.43,34.38,34.42,265084.0,27.6832,27.7154,27.6752,27.7074,265084.0
2016-04-29 15:20:00,34.42,34.44,34.4,34.4,149054.0,27.7074,27.7235,27.6913,27.6913,149054.0
2016-04-29 15:30:00,34.4,34.47,34.4,34.45,460084.0,27.6913,27.7476,27.6913,27.7315,460084.0
2016-04-29 15:40:00,34.45,34.52,34.44,34.49,342158.0,27.7315,27.7879,27.7235,27.7637,342158.0
2016-04-29 15:50:00,34.49,34.51,34.45,34.48,481712.0,27.7637,27.7798,27.7315,27.7557,481712.0
2016-05-02 09:30:00,34.35,34.64,34.17,34.55,211600.0,27.651,27.8845,27.5061,27.812,211600.0
2016-05-02 09:40:00,34.56,34.59,34.41,34.46,81786.0,27.8201,27.8442,27.6993,27.7396,81786.0
2016-05-02 09:50:00,34.47,34.52,34.45,34.45,72746.0,27.7476,27.7879,27.7315,27.7315,72746.0
2016-05-02 10:00:00,34.45,34.58,34.41,34.55,115098.0,27.7315,27.8362,27.6993,27.812,115098.0
2016-05-02 10:10:00,34.56,34.59,34.52,34.57,57216.0,27.8201,27.8442,27.7879,27.8281,57216.0
2016-05-02 10:20:00,34.57,34.65,34.57,34.6,115876.0,27.8281,27.8925,27.8281,27.8523,115876.0
2016-05-02 10:30:00,34.61,34.62,34.56,34.56,47188.0,27.8603,27.8684,27.8201,27.8201,47188.0
2016-05-02 10:40:00,34.55,34.58,34.54,34.58,52770.0,27.812,27.8362,27.804,27.8362,52770.0
2016-05-02 10:50:00,34.57,34.57,34.5,34.56,83588.0,27.8281,27.8281,27.7718,27.8201,83588.0
2016-05-02 11:00:00,34.55,34.6,34.55,34.6,69516.0,27.812,27.8523,27.812,27.8523,69516.0
2016-05-02 11:10:00,34.61,34.65,34.59,34.61,62066.0,27.8603,27.8925,27.8442,27.8603,62066.0
2016-05-02 11:20:00,34.61,34.61,34.54,34.57,60112.0,27.8603,27.8603,27.804,27.8281,60112.0
2016-05-02 11:30:00,34.57,34.58,34.53,34.57,182582.0,27.8281,27.8362,27.7959,27.8281,182582.0
2016-05-02 11:40:00,34.57,34.57,34.52,34.55,105848.0,27.8281,27.8281,27.7879,27.812,105848.0
2016-05-02 11:50:00,34.55,34.58,34.52,34.53,268758.0,27.812,27.8362,27.7879,27.7959,268758.0
2016-05-02 12:00:00,34.54,34.55,34.51,34.54,86244.0,27.804,27.812,27.7798,27.804,86244.0
2016-05-02 12:10:00,34.52,34.54,34.51,34.52,36220.0,27.7879,27.804,27.7798,27.7879,36220.0
2016-05-02 12:20:00,34.52,34.52,34.49,34.52,35080.0,27.7879,27.7879,27.7637,27.7879,35080.0
2016-05-02 12:30:00,34.52,34.56,34.52,34.52,48810.0,27.7879,27.8201,27.7879,27.7879,48810.0
2016-05-02 12:40:00,34.52,34.56,34.52,34.55,38580.0,27.7879,27.8201,27.7879,27.812,38580.0
2016-05-02 12:50:00,34.54,34.55,34.5,34.53,66074.0,27.804,27.812,27.7718,27.7959,66074.0
2016-05-02 13:00:00,34.54,34.57,34.53,34.54,71784.0,27.804,27.8281,27.7959,27.804,71784.0
2016-05-02 13:10:00,34.53,34.58,34.53,34.58,45790.0,27.7959,27.8362,27.7959,27.8362,45790.0
2016-05-02 13:20:00,34.58,34.6,34.56,34.59,102706.0,27.8362,27.8523,27.8201,27.8442,102706.0
2016-05-02 13:30:00,34.59,34.6,34.57,34.57,93678.0,27.8442,27.8523,27.8281,27.8281,93678.0
2016-05-02 13:40:00,34.57,34.59,34.57,34.58,41572.0,27.8281,27.8442,27.8281,27.8362,41572.0
2016-05-02 13:50:00,34.58,34.58,34.56,34.57,52168.0,27.8362,27.8362,27.8201,27.8281,52168.0
2016-05-02 14:00:00,34.57,34.59,34.55,34.56,55004.0,27.8281,27.8442,27.812,27.8201,55004.0
2016-05-02 14:10:00,34.56,34.59,34.56,34.57,76798.0,27.8201,27.8442,27.8201,27.8281,76798.0
2016-05-02 14:20:00,34.57,34.58,34.56,34.58,72944.0,27.8281,27.8362,27.8201,27.8362,72944.0
2016-05-02 14:30:00,34.58,34.58,34.52,34.53,153048.0,27.8362,27.8362,27.7879,27.7959,153048.0
2016-05-02 14:40:00,34.53,34.54,34.52,34.54,45838.0,27.7959,27.804,27.7879,27.804,45838.0
2016-05-02 14:50:00,34.53,34.55,34.51,34.54,35290.0,27.7959,27.812,27.7798,27.804,35290.0
2016-05-02 15:00:00,34.54,34.57,34.53,34.53,142904.0,27.804,27.8281,27.7959,27.7959,142904.0
2016-05-02 15:10:00,34.54,34.55,34.52,34.55,92936.0,27.804,27.812,27.7879,27.812,92936.0
2016-05-02 15:20:00,34.55,34.57,34.54,34.54,76976.0,27.812,27.8281,27.804,27.804,76976.0
2016-05-02 15:30:00,34.54,34.54,34.5,34.52,102032.0,27.804,27.804,27.7718,27.7879,102032.0
2016-05-02 15:40:00,34.52,34.56,34.51,34.55,275968.0,27.7879,27.8201,27.7798,27.812,275968.0
2016-05-02 15:50:00,34.55,34.57,34.52,34.56,239648.0,27.812,27.8281,27.7879,27.8201,239648.0
2016-05-03 09:30:00,34.38,34.38,34.13,34.24,134678.0,27.6752,27.6752,27.4739,27.5625,134678.0
2016-05-03 09:40:00,34.24,34.27,34.16,34.16,70952.0,27.5625,27.5866,27.4981,27.4981,70952.0
2016-05-03 09:50:00,34.15,34.3,34.15,34.28,76032.0,27.49,27.6108,27.49,27.5947,76032.0
2016-05-03 10:00:00,34.28,34.29,34.19,34.22,207658.0,27.5947,27.6027,27.5222,27.5464,207658.0
2016-05-03 10:10:00,34.22,34.24,34.17,34.24,89364.0,27.5464,27.5625,27.5061,27.5625,89364.0
2016-05-03 10:20:00,34.24,34.3,34.22,34.27,191886.0,27.5625,27.6108,27.5464,27.5866,191886.0
2016-05-03 10:30:00,34.27,34.31,34.2,34.24,114562.0,27.5866,27.6188,27.5303,27.5625,114562.0
2016-05-03 10:40:00,34.24,34.27,34.22,34.26,132036.0,27.5625,27.5866,27.5464,27.5786,132036.0
2016-05-03 10:50:00,34.25,34.27,34.2,34.27,131870.0,27.5705,27.5866,27.5303,27.5866,131870.0
2016-05-03 11:00:00,34.27,34.29,34.24,34.27,80334.0,27.5866,27.6027,27.5625,27.5866,80334.0
2016-05-03 11:10:00,34.27,34.31,34.25,34.27,69480.0,27.5866,27.6188,27.5705,27.5866,69480.0
2016-05-03 11:20:00,34.27,34.27,34.22,34.22,44450.0,27.5866,27.5866,27.5464,27.5464,44450.0
2016-05-03 11:30:00,34.22,34.23,34.19,34.23,55266.0,27.5464,27.5544,27.5222,27.5544,55266.0
2016-05-03 11:40:00,34.22,34.32,34.22,34.3,60544.0,27.5464,27.6269,27.5464,27.6108,60544.0
2016-05-03 11:50:00,34.3,34.34,34.3,34.33,41872.0,27.6108,27.643,27.6108,27.6349,41872.0
2016-05-03 12:00:00,34.33,34.36,34.28,34.29,50372.0,27.6349,27.6591,27.5947,27.6027,50372.0
2016-05-03 12:10:00,34.29,34.32,34.28,34.31,48942.0,27.6027,27.6269,27.5947,27.6188,48942.0
2016-05-03 12:20:00,34.31,34.33,34.3,34.3,57798.0,27.6188,27.6349,27.6108,27.6108,57798.0
2016-05-03 12:30:00,34.3,34.34,34.3,34.33,168056.0,27.6108,27.643,27.6108,27.6349,168056.0
2016-05-03 12:40:00,34.33,34.34,34.31,34.33,58848.0,27.6349,27.643,27.6188,27.6349,58848.0
2016-05-03 12:50:00,34.33,34.35,34.28,34.33,664826.0,27.6349,27.651,27.5947,27.6349,664826.0
2016-05-03 13:00:00,34.33,34.35,34.32,34.33,99664.0,27.6349,27.651,27.6269,27.6349,99664.0
2016-05-03 13:10:00,34.33,34.38,34.32,34.37,72648.0,27.6349,27.6752,27.6269,27.6671,72648.0
2016-05-03 13:20:00,34.37,34.4,34.36,34.4,49644.0,27.6671,27.6913,27.6591,27.6913,49644.0
2016-05-03 13:30:00,34.4,34.45,34.38,34.42,83582.0,27.6913,27.7315,27.6752,27.7074,83582.0
2016-05-03 13:40:00,34.43,34.47,34.43,34.46,30884.0,27.7154,27.7476,27.7154,27.7396,30884.0
2016-05-03 13:50:00,34.47,34.49,34.42,34.42,27408.0,27.7476,27.7637,27.7074,27.7074,27408.0
2016-05-03 14:00:00,34.42,34.42,34.39,34.42,73482.0,27.7074,27.7074,27.6832,27.7074,73482.0
2016-05-03 14:10:00,34.42,34.43,34.38,34.38,73278.0,27.7074,27.7154,27.6752,27.6752,73278.0
2016-05-03 14:20:00,34.39,34.43,34.38,34.42,71826.0,27.6832,27.7154,27.6752,27.7074,71826.0
2016-05-03 14:30:00,34.42,34.45,34.41,34.43,466068.0,27.7074,27.7315,27.6993,27.7154,466068.0
2016-05-03 14:40:00,34.43,34.46,34.41,34.43,376612.0,27.7154,27.7396,27.6993,27.7154,376612.0
2016-05-03 14:50:00,34.44,34.5,34.42,34.47,111144.0,27.7235,27.7718,27.7074,27.7476,111144.0
2016-05-03 15:00:00,34.47,34.47,34.43,34.46,282086.0,27.7476,27.7476,27.7154,27.7396,282086.0
2016-05-03 15:10:00,34.47,34.47,34.43,34.45,65566.0,27.7476,27.7476,27.7154,27.7315,65566.0
2016-05-03 15:20:00,34.46,34.49,34.43,34.47,142710.0,27.7396,27.7637,27.7154,27.7476,142710.0
2016-05-03 15:30:00,34.47,34.48,34.41,34.45,83014.0,27.7476,27.7557,27.6993,27.7315,83014.0
2016-05-03 15:40:00,34.45,34.49,34.43,34.48,124370.0,27.7315,27.7637,27.7154,27.7557,124370.0
2016-05-03 15:50:00,34.48,34.52,34.46,34.49,207070.0,27.7557,27.7879,27.7396,27.7637,207070.0
2016-05-04 09:30:00,34.31,34.38,34.09,34.13,125406.0,27.6188,27.6752,27.4417,27.4739,125406.0
2016-05-04 09:40:00,34.13,34.23,34.1,34.22,66226.0,27.4739,27.5544,27.4498,27.5464,66226.0
2016-05-04 09:50:00,34.23,34.34,34.23,34.32,74294.0,27.5544,27.643,27.5544,27.6269,74294.0
2016-05-04 10:00:00,34.34,34.37,34.17,34.18,135688.0,27.643,27.6671,27.5061,27.5142,135688.0
2016-05-04 10:10:00,34.2,34.34,34.17,34.21,154752.0,27.5303,27.643,27.5061,27.5383,154752.0
2016-05-04 10:20:00,34.21,34.22,34.14,34.16,142554.0,27.5383,27.5464,27.482,27.4981,142554.0
2016-05-04 10:30:00,34.16,34.16,34.07,34.13,160166.0,27.4981,27.4981,27.4256,27.4739,160166.0
2016-05-04 10:40:00,34.13,34.13,34.07,34.09,70234.0,27.4739,27.4739,27.4256,27.4417,70234.0
2016-05-04 10:50:00,34.1,34.14,34.08,34.1,60218.0,27.4498,27.482,27.4337,27.4498,60218.0
2016-05-04 11:00:00,34.1,34.15,34.1,34.12,50562.0,27.4498,27.49,27.4498,27.4659,50562.0
2016-05-04 11:10:00,34.12,34.13,34.06,34.07,59022.0,27.4659,27.4739,27.4176,27.4256,59022.0
2016-05-04 11:20:00,34.07,34.08,34.02,34.02,54060.0,27.4256,27.4337,27.3854,27.3854,54060.0
2016-05-04 11:30:00,34.02,34.09,34.02,34.07,40638.0,27.3854,27.4417,27.3854,27.4256,40638.0
2016-05-04 11:40:00,34.07,34.07,34.01,34.05,42606.0,27.4256,27.4256,27.3773,27.4095,42606.0
2016-05-04 11:50:00,34.05,34.08,34.01,34.06,56746.0,27.4095,27.4337,27.3773,27.4176,56746.0
2016-05-04 12:00:00,34.06,34.09,34.04,34.04,44262.0,27.4176,27.4417,27.4015,27.4015,44262.0
2016-05-04 12:10:00,34.04,34.12,34.04,34.07,73788.0,27.4015,27.4659,27.4015,27.4256,73788.0
2016-05-04 12:20:00,34.06,34.1,34.06,34.07,61084.0,27.4176,27.4498,27.4176,27.4256,61084.0
2016-05-04 12:30:00,34.07,34.13,34.06,34.08,188386.0,27.4256,27.4739,27.4176,27.4337,188386.0
2016-05-04 12:40:00,34.08,34.08,34.01,34.02,86246.0,27.4337,27.4337,27.3773,27.3854,86246.0
2016-05-04 12:50:00,34.03,34.06,34.01,34.05,44400.0,27.3934,27.4176,27.3773,27.4095,44400.0
2016-05-04 13:00:00,34.05,34.1,34.04,34.1,58916.0,27.4095,27.4498,27.4015,27.4498,58916.0
2016-05-04 13:10:00,34.1,34.13,34.09,34.13,41634.0,27.4498,27.4739,27.4417,27.4739,41634.0
2016-05-04 13:20:00,34.13,34.18,34.13,34.15,45698.0,27.4739,27.5142,27.4739,27.49,45698.0
2016-05-04 13:30:00,34.15,34.15,34.1,34.11,49080.0,27.49,27.49,27.4498,27.4578,49080.0
2016-05-04 13:40:00,34.11,34.11,34.04,34.05,41432.0,27.4578,27.4578,27.4015,27.4095,41432.0
2016-05-04 13:50:00,34.05,34.09,34.05,34.09,80642.0,27.4095,27.4417,27.4095,27.4417,80642.0
2016-05-04 14:00:00,34.09,34.1,34.06,34.1,70486.0,27.4417,27.4498,27.4176,27.4498,70486.0
2016-05-04 14:10:00,34.1,34.13,34.09,34.13,42366.0,27.4498,27.4739,27.4417,27.4739,42366.0
2016-05-04 14:20:00,34.13,34.16,34.1,34.14,65232.0,27.4739,27.4981,27.4498,27.482,65232.0
2016-05-04 14:30:00,34.15,34.17,34.12,34.14,51932.0,27.49,27.5061,27.4659,27.482,51932.0
2016-05-04 14:40:00,34.15,34.16,34.12,34.12,83016.0,27.49,27.4981,27.4659,27.4659,83016.0
2016-05-04 14:50:00,34.12,34.13,34.1,34.1,130876.0,27.4659,27.4739,27.4498,27.4498,130876.0
2016-05-04 15:00:00,34.11,34.16,34.1,34.16,86952.0,27.4578,27.4981,27.4498,27.4981,86952.0
2016-05-04 15:10:00,34.16,34.2,34.14,34.19,108688.0,27.4981,27.5303,27.482,27.5222,108688.0
2016-05-04 15:20:00,34.18,34.24,34.17,34.21,126928.0,27.5142,27.5625,27.5061,27.5383,126928.0
2016-05-04 15:30:00,34.21,34.25,34.2,34.21,124618.0,27.5383,27.5705,27.5303,27.5383,124618.0
2016-05-04 15:40:00,34.2,34.25,34.2,34.23,126588.0,27.5303,27.5705,27.5303,27.5544,126588.0
2016-05-04 15:50:00,34.23,34.23,34.19,34.22,260808.0,27.5544,27.5544,27.5222,27.5464,260808.0
2016-05-05 09:30:00,34.24,34.41,34.21,34.35,116514.0,27.5625,27.6993,27.5383,27.651,116514.0
2016-05-05 09:40:00,34.35,34.35,34.24,34.35,72240.0,27.651,27.651,27.5625,27.651,72240.0
2016-05-05 09:50:00,34.35,34.48,34.31,34.48,43466.0,27.651,27.7557,27.6188,27.7557,43466.0
2016-05-05 10:00:00,34.47,34.49,34.42,34.47,68680.0,27.7476,27.7637,27.7074,27.7476,68680.0
2016-05-05 10:10:00,34.47,34.47,34.42,34.45,60972.0,27.7476,27.7476,27.7074,27.7315,60972.0
2016-05-05 10:20:00,34.45,34.48,34.35,34.38,44112.0,27.7315,27.7557,27.651,27.6752,44112.0
2016-05-05 10:30:00,34.38,34.49,34.37,34.4,60640.0,27.6752,27.7637,27.6671,27.6913,60640.0
2016-05-05 10:40:00,34.4,34.41,34.38,34.38,92148.0,27.6913,27.6993,27.6752,27.6752,92148.0
2016-05-05 10:50:00,34.38,34.42,34.37,34.42,56670.0,27.6752,27.7074,27.6671,27.7074,56670.0
2016-05-05 11:00:00,34.42,34.44,34.38,34.42,146570.0,27.7074,27.7235,27.6752,27.7074,146570.0
2016-05-05 11:10:00,34.42,34.43,34.38,34.42,122482.0,27.7074,27.7154,27.6752,27.7074,122482.0
2016-05-05 11:20:00,34.41,34.41,34.32,34.33,55238.0,27.6993,27.6993,27.6269,27.6349,55238.0
2016-05-05 11:30:00,34.33,34.42,34.32,34.38,35396.0,27.6349,27.7074,27.6269,27.6752,35396.0
2016-05-05 11:40:00,34.38,34.42,34.38,34.41,34390.0,27.6752,27.7074,27.6752,27.6993,34390.0
2016-05-05 11:50:00,34.42,34.44,34.38,34.4,37026.0,27.7074,27.7235,27.6752,27.6913,37026.0
2016-05-05 12:00:00,34.38,34.41,34.35,34.35,36014.0,27.6752,27.6993,27.651,27.651,36014.0
2016-05-05 12:10:00,34.35,34.39,34.35,34.38,39964.0,27.651,27.6832,27.651,27.6752,39964.0
2016-05-05 12:20:00,34.39,34.41,34.38,34.4,30492.0,27.6832,27.6993,27.6752,27.6913,30492.0
2016-05-05 12:30:00,34.4,34.4,34.33,34.33,48492.0,27.6913,27.6913,27.6349,27.6349,48492.0
2016-05-05 12:40:00,34.33,34.38,34.33,34.38,36354.0,27.6349,27.6752,27.6349,27.6752,36354.0
2016-05-05 12:50:00,34.38,34.41,34.37,34.37,48896.0,27.6752,27.6993,27.6671,27.6671,48896.0
2016-05-05 13:00:00,34.37,34.37,34.33,34.34,44794.0,27.6671,27.6671,27.6349,27.643,44794.0
2016-05-05 13:10:00,34.34,34.35,34.31,34.34,64884.0,27.643,27.651,27.6188,27.643,64884.0
2016-05-05 13:20:00,34.34,34.4,34.31,34.32,494112.0,27.643,27.6913,27.6188,27.6269,494112.0
2016-05-05 13:30:00,34.31,34.33,34.27,34.28,88550.0,27.6188,27.6349,27.5866,27.5947,88550.0
2016-05-05 13:40:00,34.29,34.37,34.29,34.35,51500.0,27.6027,27.6671,27.6027,27.651,51500.0
2016-05-05 13:50:00,34.35,34.37,34.33,34.34,58070.0,27.651,27.6671,27.6349,27.643,58070.0
2016-05-05 14:00:00,34.34,34.35,34.32,34.32,59248.0,27.643,27.651,27.6269,27.6269,59248.0
2016-05-05 14:10:00,34.33,34.35,34.32,34.34,38988.0,27.6349,27.651,27.6269,27.643,38988.0
2016-05-05 14:20:00,34.34,34.35,34.31,34.31,45474.0,27.643,27.651,27.6188,27.6188,45474.0
2016-05-05 14:30:00,34.31,34.32,34.27,34.3,102416.0,27.6188,27.6269,27.5866,27.6108,102416.0
2016-05-05 14:40:00,34.3,34.31,34.28,34.3,77626.0,27.6108,27.6188,27.5947,27.6108,77626.0
2016-05-05 14:50:00,34.3,34.31,34.27,34.28,63196.0,27.6108,27.6188,27.5866,27.5947,63196.0
2016-05-05 15:00:00,34.27,34.29,34.26,34.29,49670.0,27.5866,27.6027,27.5786,27.6027,49670.0
2016-05-05 15:10:00,34.29,34.31,34.27,34.31,119616.0,27.6027,27.6188,27.5866,27.6188,119616.0
2016-05-05 15:20:00,34.3,34.31,34.27,34.31,136702.0,27.6108,27.6188,27.5866,27.6188,136702.0
2016-05-05 15:30:00,34.31,34.34,34.29,34.33,109296.0,27.6188,27.643,27.6027,27.6349,109296.0
2016-05-05 15:40:00,34.34,34.35,34.29,34.31,205934.0,27.643,27.651,27.6027,27.6188,205934.0
2016-05-05 15:50:00,34.3,34.33,34.29,34.33,236004.0,27.6108,27.6349,27.6027,27.6349,236004.0
2016-05-06 09:30:00,34.21,34.36,34.13,34.27,87334.0,27.5383,27.6591,27.4739,27.5866,87334.0
2016-05-06 09:40:00,34.3,34.37,34.25,34.25,36906.0,27.6108,27.6671,27.5705,27.5705,36906.0
2016-05-06 09:50:00,34.24,34.3,34.22,34.22,47144.0,27.5625,27.6108,27.5464,27.5464,47144.0
2016-05-06 10:00:00,34.22,34.33,34.21,34.3,56364.0,27.5464,27.6349,27.5383,27.6108,56364.0
2016-05-06 10:10:00,34.31,34.33,34.27,34.31,54944.0,27.6188,27.6349,27.5866,27.6188,54944.0
2016-05-06 10:20:00,34.3,34.3,34.16,34.19,99562.0,27.6108,27.6108,27.4981,27.5222,99562.0
2016-05-06 10:30:00,34.19,34.23,34.16,34.16,91334.0,27.5222,27.5544,27.4981,27.4981,91334.0
2016-05-06 10:40:00,34.16,34.21,34.14,34.16,73350.0,27.4981,27.5383,27.482,27.4981,73350.0
2016-05-06 10:50:00,34.16,34.16,34.09,34.13,55052.0,27.4981,27.4981,27.4417,27.4739,55052.0
2016-05-06 11:00:00,34.13,34.21,34.13,34.2,50302.0,27.4739,27.5383,27.4739,27.5303,50302.0
2016-05-06 11:10:00,34.2,34.24,34.2,34.23,61828.0,27.5303,27.5625,27.5303,27.5544,61828.0
2016-05-06 11:20:00,34.23,34.28,34.22,34.27,85786.0,27.5544,27.5947,27.5464,27.5866,85786.0
2016-05-06 11:30:00,34.27,34.3,34.25,34.28,52168.0,27.5866,27.6108,27.5705,27.5947,52168.0
2016-05-06 11:40:00,34.28,34.29,34.22,34.23,50562.0,27.5947,27.6027,27.5464,27.5544,50562.0
2016-05-06 11:50:00,34.22,34.25,34.21,34.24,47042.0,27.5464,27.5705,27.5383,27.5625,47042.0
2016-05-06 12:00:00,34.24,34.3,34.24,34.29,33948.0,27.5625,27.6108,27.5625,27.6027,33948.0
2016-05-06 12:10:00,34.29,34.32,34.27,34.31,38158.0,27.6027,27.6269,27.5866,27.6188,38158.0
2016-05-06 12:20:00,34.31,34.33,34.3,34.3,29100.0,27.6188,27.6349,27.6108,27.6108,29100.0
2016-05-06 12:30:00,34.31,34.33,34.29,34.32,25694.0,27.6188,27.6349,27.6027,27.6269,25694.0
2016-05-06 12:40:00,34.32,34.35,34.31,34.33,41480.0,27.6269,27.651,27.6188,27.6349,41480.0
2016-05-06 12:50:00,34.32,34.33,34.3,34.33,21892.0,27.6269,27.6349,27.6108,27.6349,21892.0
2016-05-06 13:00:00,34.33,34.38,34.33,34.38,25836.0,27.6349,27.6752,27.6349,27.6752,25836.0
2016-05-06 13:10:00,34.38,34.43,34.38,34.41,25262.0,27.6752,27.7154,27.6752,27.6993,25262.0
2016-05-06 13:20:00,34.41,34.42,34.38,34.39,32512.0,27.6993,27.7074,27.6752,27.6832,32512.0
2016-05-06 13:30:00,34.39,34.43,34.38,34.41,39994.0,27.6832,27.7154,27.6752,27.6993,39994.0
2016-05-06 13:40:00,34.41,34.41,34.35,34.4,55802.0,27.6993,27.6993,27.651,27.6913,55802.0
2016-05-06 13:50:00,34.4,34.4,34.37,34.39,28516.0,27.6913,27.6913,27.6671,27.6832,28516.0
2016-05-06 14:00:00,34.4,34.46,34.38,34.45,57494.0,27.6913,27.7396,27.6752,27.7315,57494.0
2016-05-06 14:10:00,34.45,34.45,34.43,34.44,33360.0,27.7315,27.7315,27.7154,27.7235,33360.0
2016-05-06 14:20:00,34.45,34.46,34.43,34.43,61162.0,27.7315,27.7396,27.7154,27.7154,61162.0
2016-05-06 14:30:00,34.43,34.44,34.41,34.43,95272.0,27.7154,27.7235,27.6993,27.7154,95272.0
2016-05-06 14:40:00,34.43,34.45,34.42,34.42,111652.0,27.7154,27.7315,27.7074,27.7074,111652.0
2016-05-06 14:50:00,34.42,34.44,34.38,34.38,68444.0,27.7074,27.7235,27.6752,27.6752,68444.0
2016-05-06 15:00:00,34.37,34.44,34.37,34.42,42564.0,27.6671,27.7235,27.6671,27.7074,42564.0
2016-05-06 15:10:00,34.42,34.43,34.38,34.4,80860.0,27.7074,27.7154,27.6752,27.6913,80860.0
2016-05-06 15:20:00,34.39,34.42,34.38,34.4,56404.0,27.6832,27.7074,27.6752,27.6913,56404.0
2016-05-06 15:30:00,34.4,34.4,34.34,34.36,128682.0,27.6913,27.6913,27.643,27.6591,128682.0
2016-05-06 15:40:00,34.36,34.4,34.34,34.4,115480.0,27.6591,27.6913,27.643,27.6913,115480.0
2016-05-06 15:50:00,34.4,34.43,34.38,34.43,214980.0,27.6913,27.7154,27.6752,27.7154,214980.0
2016-05-09 09:30:00,34.33,34.46,34.29,34.43,115798.0,27.6349,27.7396,27.6027,27.7154,115798.0
2016-05-09 09:40:00,34.43,34.49,34.38,34.43,72684.0,27.7154,27.7637,27.6752,27.7154,72684.0
2016-05-09 09:50:00,34.43,34.49,34.38,34.47,81886.0,27.7154,27.7637,27.6752,27.7476,81886.0
2016-05-09 10:00:00,34.48,34.49,34.38,34.4,107274.0,27.7557,27.7637,27.6752,27.6913,107274.0
2016-05-09 10:10:00,34.4,34.4,34.33,34.33,34772.0,27.6913,27.6913,27.6349,27.6349,34772.0
2016-05-09 10:20:00,34.33,34.34,34.27,34.29,42898.0,27.6349,27.643,27.5866,27.6027,42898.0
2016-05-09 10:30:00,34.29,34.32,34.26,34.29,39666.0,27.6027,27.6269,27.5786,27.6027,39666.0
2016-05-09 10:40:00,34.29,34.33,34.27,34.33,36046.0,27.6027,27.6349,27.5866,27.6349,36046.0
2016-05-09 10:50:00,34.33,34.34,34.29,34.3,22932.0,27.6349,27.643,27.6027,27.6108,22932.0
2016-05-09 11:00:00,34.29,34.34,34.24,34.25,86208.0,27.6027,27.643,27.5625,27.5705,86208.0
2016-05-09 11:10:00,34.25,34.26,34.2,34.21,42778.0,27.5705,27.5786,27.5303,27.5383,42778.0
2016-05-09 11:20:00,34.22,34.24,34.2,34.21,63442.0,27.5464,27.5625,27.5303,27.5383,63442.0
2016-05-09 11:30:00,34.21,34.24,34.2,34.24,67200.0,27.5383,27.5625,27.5303,27.5625,67200.0
2016-05-09 11:40:00,34.23,34.27,34.21,34.26,77868.0,27.5544,27.5866,27.5383,27.5786,77868.0
2016-05-09 11:50:00,34.26,34.29,34.26,34.29,27436.0,27.5786,27.6027,27.5786,27.6027,27436.0
2016-05-09 12:00:00,34.29,34.32,34.27,34.28,36070.0,27.6027,27.6269,27.5866,27.5947,36070.0
2016-05-09 12:10:00,34.28,34.32,34.27,34.31,32156.0,27.5947,27.6269,27.5866,27.6188,32156.0
2016-05-09 12:20:00,34.3,34.31,34.29,34.31,21440.0,27.6108,27.6188,27.6027,27.6188,21440.0
2016-05-09 12:30:00,34.31,34.33,34.3,34.32,28330.0,27.6188,27.6349,27.6108,27.6269,28330.0
2016-05-09 12:40:00,34.33,34.34,34.29,34.29,32982.0,27.6349,27.643,27.6027,27.6027,32982.0
2016-05-09 12:50:00,34.28,34.32,34.26,34.32,21072.0,27.5947,27.6269,27.5786,27.6269,21072.0
2016-05-09 13:00:00,34.33,34.37,34.31,34.37,35026.0,27.6349,27.6671,27.6188,27.6671,35026.0
2016-05-09 13:10:00,34.37,34.38,34.3,34.3,60476.0,27.6671,27.6752,27.6108,27.6108,60476.0
2016-05-09 13:20:00,34.3,34.32,34.3,34.31,18420.0,27.6108,27.6269,27.6108,27.6188,18420.0
2016-05-09 13:30:00,34.31,34.34,34.31,34.32,34934.0,27.6188,27.643,27.6188,27.6269,34934.0
2016-05-09 13:40:00,34.31,34.35,34.31,34.32,36212.0,27.6188,27.651,27.6188,27.6269,36212.0
2016-05-09 13:50:00,34.32,34.33,34.29,34.29,39228.0,27.6269,27.6349,27.6027,27.6027,39228.0
2016-05-09 14:00:00,34.29,34.33,34.29,34.3,55306.0,27.6027,27.6349,27.6027,27.6108,55306.0
2016-05-09 14:10:00,34.3,34.33,34.3,34.32,31076.0,27.6108,27.6349,27.6108,27.6269,31076.0
2016-05-09 14:20:00,34.33,34.35,34.32,34.33,54546.0,27.6349,27.651,27.6269,27.6349,54546.0
2016-05-09 14:30:00,34.33,34.34,34.32,34.34,27890.0,27.6349,27.643,27.6269,27.643,27890.0
2016-05-09 14:40:00,34.33,34.35,34.33,34.34,39122.0,27.6349,27.651,27.6349,27.643,39122.0
2016-05-09 14:50:00,34.34,34.36,34.34,34.36,83864.0,27.643,27.6591,27.643,27.6591,83864.0
2016-05-09 15:00:00,34.36,34.38,34.34,34.38,64456.0,27.6591,27.6752,27.643,27.6752,64456.0
2016-05-09 15:10:00,34.38,34.38,34.35,34.36,39806.0,27.6752,27.6752,27.651,27.6591,39806.0
2016-05-09 15:20:00,34.37,34.37,34.34,34.34,56722.0,27.6671,27.6671,27.643,27.643,56722.0
2016-05-09 15:30:00,34.35,34.35,34.31,34.32,64566.0,27.651,27.651,27.6188,27.6269,64566.0
2016-05-09 15:40:00,34.31,34.33,34.29,34.33,193802.0,27.6188,27.6349,27.6027,27.6349,193802.0
2016-05-09 15:50:00,34.33,34.34,34.3,34.33,209248.0,27.6349,27.643,27.6108,27.6349,209248.0
2016-05-10 09:30:00,34.23,34.48,34.12,34.44,213912.0,27.5544,27.7557,27.4659,27.7235,213912.0
2016-05-10 09:40:00,34.45,34.61,34.45,34.57,131864.0,27.7315,27.8603,27.7315,27.8281,131864.0
2016-05-10 09:50:00,34.57,34.57,34.47,34.52,104240.0,27.8281,27.8281,27.7476,27.7879,104240.0
2016-05-10 10:00:00,34.52,34.55,34.45,34.47,100404.0,27.7879,27.812,27.7315,27.7476,100404.0
2016-05-10 10:10:00,34.48,34.57,34.48,34.55,71782.0,27.7557,27.8281,27.7557,27.812,71782.0
2016-05-10 10:20:00,34.55,34.58,34.54,34.55,80222.0,27.812,27.8362,27.804,27.812,80222.0
2016-05-10 10:30:00,34.56,34.6,34.55,34.6,72428.0,27.8201,27.8523,27.812,27.8523,72428.0
2016-05-10 10:40:00,34.6,34.62,34.58,34.6,73842.0,27.8523,27.8684,27.8362,27.8523,73842.0
2016-05-10 10:50:00,34.6,34.6,34.57,34.58,77604.0,27.8523,27.8523,27.8281,27.8362,77604.0
2016-05-10 11:00:00,34.58,34.59,34.56,34.58,47296.0,27.8362,27.8442,27.8201,27.8362,47296.0
2016-05-10 11:10:00,34.58,34.61,34.58,34.59,95638.0,27.8362,27.8603,27.8362,27.8442,95638.0
2016-05-10 11:20:00,34.59,34.59,34.55,34.58,55064.0,27.8442,27.8442,27.812,27.8362,55064.0
2016-05-10 11:30:00,34.58,34.6,34.54,34.55,84190.0,27.8362,27.8523,27.804,27.812,84190.0
2016-05-10 11:40:00,34.55,34.58,34.54,34.56,51082.0,27.812,27.8362,27.804,27.8201,51082.0
2016-05-10 11:50:00,34.56,34.58,34.55,34.55,63678.0,27.8201,27.8362,27.812,27.812,63678.0
2016-05-10 12:00:00,34.55,34.59,34.55,34.56,65576.0,27.812,27.8442,27.812,27.8201,65576.0
2016-05-10 12:10:00,34.57,34.59,34.56,34.57,94616.0,27.8281,27.8442,27.8201,27.8281,94616.0
2016-05-10 12:20:00,34.56,34.59,34.56,34.57,82650.0,27.8201,27.8442,27.8201,27.8281,82650.0
2016-05-10 12:30:00,34.58,34.59,34.51,34.51,75256.0,27.8362,27.8442,27.7798,27.7798,75256.0
2016-05-10 12:40:00,34.51,34.55,34.49,34.52,31226.0,27.7798,27.812,27.7637,27.7879,31226.0
2016-05-10 12:50:00,34.53,34.54,34.51,34.52,50912.0,27.7959,27.804,27.7798,27.7879,50912.0
2016-05-10 13:00:00,34.52,34.56,34.52,34.55,34824.0,27.7879,27.8201,27.7879,27.812,34824.0
2016-05-10 13:10:00,34.56,34.57,34.52,34.52,32304.0,27.8201,27.8281,27.7879,27.7879,32304.0
2016-05-10 13:20:00,34.52,34.55,34.52,34.55,26318.0,27.7879,27.812,27.7879,27.812,26318.0
2016-05-10 13:30:00,34.56,34.57,34.52,34.52,36484.0,27.8201,27.8281,27.7879,27.7879,36484.0
2016-05-10 13:40:00,34.52,34.57,34.52,34.55,30328.0,27.7879,27.8281,27.7879,27.812,30328.0
2016-05-10 13:50:00,34.55,34.56,34.52,34.56,69802.0,27.812,27.8201,27.7879,27.8201,69802.0
2016-05-10 14:00:00,34.56,34.57,34.54,34.57,62522.0,27.8201,27.8281,27.804,27.8281,62522.0
2016-05-10 14:10:00,34.57,34.57,34.55,34.57,64120.0,27.8281,27.8281,27.812,27.8281,64120.0
2016-05-10 14:20:00,34.57,34.59,34.54,34.59,79178.0,27.8281,27.8442,27.804,27.8442,79178.0
2016-05-10 14:30:00,34.59,34.59,34.55,34.59,72828.0,27.8442,27.8442,27.812,27.8442,72828.0
2016-05-10 14:40:00,34.59,34.6,34.56,34.56,98724.0,27.8442,27.8523,27.8201,27.8201,98724.0
2016-05-10 14:50:00,34.56,34.57,34.55,34.55,56334.0,27.8201,27.8281,27.812,27.812,56334.0
2016-05-10 15:00:00,34.55,34.57,34.54,34.55,51134.0,27.812,27.8281,27.804,27.812,51134.0
2016-05-10 15:10:00,34.55,34.56,34.52,34.52,88230.0,27.812,27.8201,27.7879,27.7879,88230.0
2016-05-10 15:20:00,34.53,34.57,34.52,34.55,94750.0,27.7959,27.8281,27.7879,27.812,94750.0
2016-05-10 15:30:00,34.55,34.56,34.54,34.55,77490.0,27.812,27.8201,27.804,27.812,77490.0
2016-05-10 15:40:00,34.55,34.57,34.53,34.57,184656.0,27.812,27.8281,27.7959,27.8281,184656.0
2016-05-10 15:50:00,34.57,34.59,34.54,34.59,318520.0,27.8281,27.8442,27.804,27.8442,318520.0
2016-05-11 09:30:00,34.37,34.59,34.27,34.55,91550.0,27.6671,27.8442,27.5866,27.812,91550.0
2016-05-11 09:40:00,34.55,34.63,34.55,34.62,56298.0,27.812,27.8764,27.812,27.8684,56298.0
2016-05-11 09:50:00,34.6,34.61,34.51,34.54,52700.0,27.8523,27.8603,27.7798,27.804,52700.0
2016-05-11 10:00:00,34.54,34.56,34.48,34.52,62568.0,27.804,27.8201,27.7557,27.7879,62568.0
2016-05-11 10:10:00,34.51,34.55,34.49,34.53,43510.0,27.7798,27.812,27.7637,27.7959,43510.0
2016-05-11 10:20:00,34.53,34.6,34.52,34.57,105558.0,27.7959,27.8523,27.7879,27.8281,105558.0
2016-05-11 10:30:00,34.59,34.65,34.57,34.61,82766.0,27.8442,27.8925,27.8281,27.8603,82766.0
2016-05-11 10:40:00,34.62,34.65,34.57,34.64,53684.0,27.8684,27.8925,27.8281,27.8845,53684.0
2016-05-11 10:50:00,34.64,34.65,34.61,34.62,33760.0,27.8845,27.8925,27.8603,27.8684,33760.0
2016-05-11 11:00:00,34.61,34.61,34.49,34.51,100634.0,27.8603,27.8603,27.7637,27.7798,100634.0
2016-05-11 11:10:00,34.51,34.59,34.49,34.59,38960.0,27.7798,27.8442,27.7637,27.8442,38960.0
2016-05-11 11:20:00,34.6,34.61,34.55,34.55,54208.0,27.8523,27.8603,27.812,27.812,54208.0
2016-05-11 11:30:00,34.56,34.6,34.56,34.59,50308.0,27.8201,27.8523,27.8201,27.8442,50308.0
2016-05-11 11:40:00,34.58,34.59,34.54,34.54,25034.0,27.8362,27.8442,27.804,27.804,25034.0
2016-05-11 11:50:00,34.54,34.55,34.51,34.55,29914.0,27.804,27.812,27.7798,27.812,29914.0
2016-05-11 12:00:00,34.55,34.57,34.51,34.51,34970.0,27.812,27.8281,27.7798,27.7798,34970.0
2016-05-11 12:10:00,34.51,34.55,34.51,34.52,28616.0,27.7798,27.812,27.7798,27.7879,28616.0
2016-05-11 12:20:00,34.52,34.53,34.51,34.52,25832.0,27.7879,27.7959,27.7798,27.7879,25832.0
2016-05-11 12:30:00,34.52,34.55,34.49,34.55,37706.0,27.7879,27.812,27.7637,27.812,37706.0
2016-05-11 12:40:00,34.55,34.55,34.5,34.52,31514.0,27.812,27.812,27.7718,27.7879,31514.0
2016-05-11 12:50:00,34.52,34.52,34.48,34.5,26696.0,27.7879,27.7879,27.7557,27.7718,26696.0
2016-05-11 13:00:00,34.5,34.51,34.47,34.47,37712.0,27.7718,27.7798,27.7476,27.7476,37712.0
2016-05-11 13:10:00,34.47,34.51,34.47,34.49,38518.0,27.7476,27.7798,27.7476,27.7637,38518.0
2016-05-11 13:20:00,34.49,34.49,34.43,34.45,48716.0,27.7637,27.7637,27.7154,27.7315,48716.0
2016-05-11 13:30:00,34.45,34.46,34.42,34.44,63418.0,27.7315,27.7396,27.7074,27.7235,63418.0
2016-05-11 13:40:00,34.43,34.47,34.43,34.47,88148.0,27.7154,27.7476,27.7154,27.7476,88148.0
2016-05-11 13:50:00,34.47,34.47,34.42,34.42,36478.0,27.7476,27.7476,27.7074,27.7074,36478.0
2016-05-11 14:00:00,34.43,34.43,34.38,34.38,60910.0,27.7154,27.7154,27.6752,27.6752,60910.0
2016-05-11 14:10:00,34.38,34.41,34.37,34.38,75510.0,27.6752,27.6993,27.6671,27.6752,75510.0
2016-05-11 14:20:00,34.38,34.44,34.37,34.44,59188.0,27.6752,27.7235,27.6671,27.7235,59188.0
2016-05-11 14:30:00,34.44,34.44,34.4,34.43,48300.0,27.7235,27.7235,27.6913,27.7154,48300.0
2016-05-11 14:40:00,34.43,34.44,34.37,34.37,49764.0,27.7154,27.7235,27.6671,27.6671,49764.0
2016-05-11 14:50:00,34.37,34.4,34.36,34.38,62758.0,27.6671,27.6913,27.6591,27.6752,62758.0
2016-05-11 15:00:00,34.38,34.43,34.38,34.42,47244.0,27.6752,27.7154,27.6752,27.7074,47244.0
2016-05-11 15:10:00,34.42,34.45,34.42,34.42,80724.0,27.7074,27.7315,27.7074,27.7074,80724.0
2016-05-11 15:20:00,34.42,34.46,34.41,34.46,89622.0,27.7074,27.7396,27.6993,27.7396,89622.0
2016-05-11 15:30:00,34.46,34.48,34.45,34.45,104954.0,27.7396,27.7557,27.7315,27.7315,104954.0
2016-05-11 15:40:00,34.46,34.46,34.41,34.43,142860.0,27.7396,27.7396,27.6993,27.7154,142860.0
2016-05-11 15:50:00,34.42,34.43,34.38,34.38,208096.0,27.7074,27.7154,27.6752,27.6752,208096.0
2016-05-12 09:30:00,34.6,34.71,34.54,34.7,73306.0,27.8523,27.9408,27.804,27.9328,73306.0
2016-05-12 09:40:00,34.67,34.72,34.6,34.62,54824.0,27.9086,27.9489,27.8523,27.8684,54824.0
2016-05-12 09:50:00,34.63,34.65,34.56,34.59,158606.0,27.8764,27.8925,27.8201,27.8442,158606.0
2016-05-12 10:00:00,34.6,34.67,34.59,34.63,320058.0,27.8523,27.9086,27.8442,27.8764,320058.0
2016-05-12 10:10:00,34.62,34.63,34.55,34.56,101692.0,27.8684,27.8764,27.812,27.8201,101692.0
2016-05-12 10:20:00,34.57,34.62,34.54,34.61,51394.0,27.8281,27.8684,27.804,27.8603,51394.0
2016-05-12 10:30:00,34.6,34.64,34.56,34.63,77896.0,27.8523,27.8845,27.8201,27.8764,77896.0
2016-05-12 10:40:00,34.63,34.64,34.53,34.55,88496.0,27.8764,27.8845,27.7959,27.812,88496.0
2016-05-12 10:50:00,34.55,34.59,34.54,34.56,47088.0,27.812,27.8442,27.804,27.8201,47088.0
2016-05-12 11:00:00,34.56,34.56,34.43,34.44,122986.0,27.8201,27.8201,27.7154,27.7235,122986.0
2016-05-12 11:10:00,34.44,34.49,34.43,34.47,115204.0,27.7235,27.7637,27.7154,27.7476,115204.0
2016-05-12 11:20:00,34.47,34.47,34.39,34.44,122176.0,27.7476,27.7476,27.6832,27.7235,122176.0
2016-05-12 11:30:00,34.44,34.52,34.44,34.52,35802.0,27.7235,27.7879,27.7235,27.7879,35802.0
2016-05-12 11:40:00,34.52,34.54,34.45,34.46,46446.0,27.7879,27.804,27.7315,27.7396,46446.0
2016-05-12 11:50:00,34.46,34.48,34.4,34.41,47178.0,27.7396,27.7557,27.6913,27.6993,47178.0
2016-05-12 12:00:00,34.41,34.44,34.38,34.42,43600.0,27.6993,27.7235,27.6752,27.7074,43600.0
2016-05-12 12:10:00,34.42,34.46,34.41,34.46,38032.0,27.7074,27.7396,27.6993,27.7396,38032.0
2016-05-12 12:20:00,34.46,34.51,34.45,34.5,101506.0,27.7396,27.7798,27.7315,27.7718,101506.0
2016-05-12 12:30:00,34.5,34.55,34.43,34.44,177964.0,27.7718,27.812,27.7154,27.7235,177964.0
2016-05-12 12:40:00,34.44,34.54,34.43,34.53,41864.0,27.7235,27.804,27.7154,27.7959,41864.0
2016-05-12 12:50:00,34.52,34.57,34.52,34.57,21304.0,27.7879,27.8281,27.7879,27.8281,21304.0
2016-05-12 13:00:00,34.58,34.58,34.51,34.51,35546.0,27.8362,27.8362,27.7798,27.7798,35546.0
2016-05-12 13:10:00,34.51,34.52,34.49,34.49,43840.0,27.7798,27.7879,27.7637,27.7637,43840.0
2016-05-12 13:20:00,34.49,34.56,34.49,34.56,32814.0,27.7637,27.8201,27.7637,27.8201,32814.0
2016-05-12 13:30:00,34.56,34.56,34.49,34.5,83234.0,27.8201,27.8201,27.7637,27.7718,83234.0
2016-05-12 13:40:00,34.5,34.59,34.49,34.56,44104.0,27.7718,27.8442,27.7637,27.8201,44104.0
2016-05-12 13:50:00,34.55,34.6,34.55,34.58,78586.0,27.812,27.8523,27.812,27.8362,78586.0
2016-05-12 14:00:00,34.59,34.63,34.59,34.6,80574.0,27.8442,27.8764,27.8442,27.8523,80574.0
2016-05-12 14:10:00,34.6,34.67,34.6,34.65,163776.0,27.8523,27.9086,27.8523,27.8925,163776.0
2016-05-12 14:20:00,34.65,34.71,34.65,34.69,89384.0,27.8925,27.9408,27.8925,27.9247,89384.0
2016-05-12 14:30:00,34.69,34.69,34.62,34.63,207256.0,27.9247,27.9247,27.8684,27.8764,207256.0
2016-05-12 14:40:00,34.63,34.67,34.63,34.67,124260.0,27.8764,27.9086,27.8764,27.9086,124260.0
2016-05-12 14:50:00,34.67,34.68,34.65,34.66,84714.0,27.9086,27.9167,27.8925,27.9006,84714.0
2016-05-12 15:00:00,34.66,34.68,34.63,34.66,63174.0,27.9006,27.9167,27.8764,27.9006,63174.0
2016-05-12 15:10:00,34.66,34.68,34.63,34.65,64642.0,27.9006,27.9167,27.8764,27.8925,64642.0
2016-05-12 15:20:00,34.65,34.68,34.63,34.67,129006.0,27.8925,27.9167,27.8764,27.9086,129006.0
2016-05-12 15:30:00,34.67,34.67,34.62,34.63,71680.0,27.9086,27.9086,27.8684,27.8764,71680.0
2016-05-12 15:40:00,34.63,34.67,34.6,34.66,119418.0,27.8764,27.9086,27.8523,27.9006,119418.0
2016-05-12 15:50:00,34.66,34.66,34.6,34.63,360882.0,27.9006,27.9006,27.8523,27.8764,360882.0
2016-05-13 09:30:00,34.56,34.85,34.4,34.79,183004.0,27.8201,28.0535,27.6913,28.0052,183004.0
2016-05-13 09:40:00,34.77,34.8,34.64,34.74,85728.0,27.9891,28.0133,27.8845,27.965,85728.0
2016-05-13 09:50:00,34.74,34.74,34.56,34.58,75550.0,27.965,27.965,27.8201,27.8362,75550.0
2016-05-13 10:00:00,34.6,34.7,34.59,34.64,71198.0,27.8523,27.9328,27.8442,27.8845,71198.0
2016-05-13 10:10:00,34.64,34.69,34.58,34.69,92390.0,27.8845,27.9247,27.8362,27.9247,92390.0
2016-05-13 10:20:00,34.69,34.73,34.63,34.71,118526.0,27.9247,27.9569,27.8764,27.9408,118526.0
2016-05-13 10:30:00,34.71,34.72,34.67,34.67,83694.0,27.9408,27.9489,27.9086,27.9086,83694.0
2016-05-13 10:40:00,34.67,34.68,34.61,34.62,65666.0,27.9086,27.9167,27.8603,27.8684,65666.0
2016-05-13 10:50:00,34.62,34.66,34.62,34.65,57686.0,27.8684,27.9006,27.8684,27.8925,57686.0
2016-05-13 11:00:00,34.65,34.69,34.63,34.67,93254.0,27.8925,27.9247,27.8764,27.9086,93254.0
2016-05-13 11:10:00,34.67,34.71,34.64,34.69,59400.0,27.9086,27.9408,27.8845,27.9247,59400.0
2016-05-13 11:20:00,34.69,34.76,34.69,34.74,72976.0,27.9247,27.9811,27.9247,27.965,72976.0
2016-05-13 11:30:00,34.74,34.76,34.65,34.69,66350.0,27.965,27.9811,27.8925,27.9247,66350.0
2016-05-13 11:40:00,34.69,34.71,34.66,34.66,39262.0,27.9247,27.9408,27.9006,27.9006,39262.0
2016-05-13 11:50:00,34.66,34.67,34.62,34.65,48884.0,27.9006,27.9086,27.8684,27.8925,48884.0
2016-05-13 12:00:00,34.65,34.65,34.58,34.59,36870.0,27.8925,27.8925,27.8362,27.8442,36870.0
2016-05-13 12:10:00,34.58,34.62,34.58,34.6,37384.0,27.8362,27.8684,27.8362,27.8523,37384.0
2016-05-13 12:20:00,34.6,34.67,34.6,34.63,28328.0,27.8523,27.9086,27.8523,27.8764,28328.0
2016-05-13 12:30:00,34.63,34.65,34.61,34.63,72758.0,27.8764,27.8925,27.8603,27.8764,72758.0
2016-05-13 12:40:00,34.63,34.63,34.57,34.58,35038.0,27.8764,27.8764,27.8281,27.8362,35038.0
2016-05-13 12:50:00,34.58,34.63,34.58,34.6,40540.0,27.8362,27.8764,27.8362,27.8523,40540.0
2016-05-13 13:00:00,34.6,34.6,34.57,34.58,78460.0,27.8523,27.8523,27.8281,27.8362,78460.0
2016-05-13 13:10:00,34.59,34.62,34.58,34.6,45892.0,27.8442,27.8684,27.8362,27.8523,45892.0
2016-05-13 13:20:00,34.6,34.6,34.51,34.52,59536.0,27.8523,27.8523,27.7798,27.7879,59536.0
2016-05-13 13:30:00,34.52,34.57,34.52,34.56,41430.0,27.7879,27.8281,27.7879,27.8201,41430.0
2016-05-13 13:40:00,34.55,34.57,34.53,34.55,66410.0,27.812,27.8281,27.7959,27.812,66410.0
2016-05-13 13:50:00,34.54,34.54,34.48,34.52,57876.0,27.804,27.804,27.7557,27.7879,57876.0
2016-05-13 14:00:00,34.52,34.54,34.5,34.52,56446.0,27.7879,27.804,27.7718,27.7879,56446.0
2016-05-13 14:10:00,34.52,34.55,34.49,34.49,51192.0,27.7879,27.812,27.7637,27.7637,51192.0
2016-05-13 14:20:00,34.49,34.49,34.43,34.49,139576.0,27.7637,27.7637,27.7154,27.7637,139576.0
2016-05-13 14:30:00,34.49,34.51,34.46,34.46,119726.0,27.7637,27.7798,27.7396,27.7396,119726.0
2016-05-13 14:40:00,34.46,34.47,34.44,34.46,46366.0,27.7396,27.7476,27.7235,27.7396,46366.0
2016-05-13 14:50:00,34.46,34.51,34.42,34.49,46642.0,27.7396,27.7798,27.7074,27.7637,46642.0
2016-05-13 15:00:00,34.49,34.49,34.44,34.45,68144.0,27.7637,27.7637,27.7235,27.7315,68144.0
2016-05-13 15:10:00,34.45,34.49,34.44,34.48,90584.0,27.7315,27.7637,27.7235,27.7557,90584.0
2016-05-13 15:20:00,34.48,34.49,34.45,34.46,63462.0,27.7557,27.7637,27.7315,27.7396,63462.0
2016-05-13 15:30:00,34.46,34.49,34.45,34.48,59220.0,27.7396,27.7637,27.7315,27.7557,59220.0
2016-05-13 15:40:00,34.48,34.51,34.45,34.47,141006.0,27.7557,27.7798,27.7315,27.7476,141006.0
2016-05-13 15:50:00,34.47,34.48,34.43,34.44,374572.0,27.7476,27.7557,27.7154,27.7235,374572.0
2016-05-16 09:30:00,34.28,34.54,34.23,34.46,118854.0,27.7586,27.9691,27.7181,27.9043,118854.0
2016-05-16 09:40:00,34.47,34.49,34.41,34.41,274386.0,27.9124,27.9286,27.8639,27.8639,274386.0
2016-05-16 09:50:00,34.42,34.44,34.31,34.32,56000.0,27.872,27.8881,27.7829,27.791,56000.0
2016-05-16 10:00:00,34.32,34.44,34.32,34.41,65768.0,27.791,27.8881,27.791,27.8639,65768.0
2016-05-16 10:10:00,34.41,34.44,34.4,34.41,64520.0,27.8639,27.8881,27.8558,27.8639,64520.0
2016-05-16 10:20:00,34.42,34.42,34.35,34.39,59232.0,27.872,27.872,27.8153,27.8477,59232.0
2016-05-16 10:30:00,34.4,34.45,34.4,34.43,56034.0,27.8558,27.8962,27.8558,27.8801,56034.0
2016-05-16 10:40:00,34.42,34.48,34.4,34.48,75166.0,27.872,27.9205,27.8558,27.9205,75166.0
2016-05-16 10:50:00,34.48,34.51,34.43,34.46,100790.0,27.9205,27.9448,27.8801,27.9043,100790.0
2016-05-16 11:00:00,34.46,34.5,34.44,34.49,310146.0,27.9043,27.9367,27.8881,27.9286,310146.0
2016-05-16 11:10:00,34.49,34.54,34.49,34.51,181240.0,27.9286,27.9691,27.9286,27.9448,181240.0
2016-05-16 11:20:00,34.51,34.52,34.48,34.51,53920.0,27.9448,27.9529,27.9205,27.9448,53920.0
2016-05-16 11:30:00,34.51,34.54,34.5,34.52,35748.0,27.9448,27.9691,27.9367,27.9529,35748.0
2016-05-16 11:40:00,34.53,34.58,34.53,34.55,55398.0,27.961,28.0015,27.961,27.9772,55398.0
2016-05-16 11:50:00,34.55,34.61,34.55,34.6,66252.0,27.9772,28.0258,27.9772,28.0177,66252.0
2016-05-16 12:00:00,34.6,34.6,34.56,34.59,60504.0,28.0177,28.0177,27.9853,28.0096,60504.0
2016-05-16 12:10:00,34.59,34.62,34.59,34.6,62062.0,28.0096,28.0339,28.0096,28.0177,62062.0
2016-05-16 12:20:00,34.6,34.6,34.54,34.54,40060.0,28.0177,28.0177,27.9691,27.9691,40060.0
2016-05-16 12:30:00,34.55,34.58,34.53,34.56,36032.0,27.9772,28.0015,27.961,27.9853,36032.0
2016-05-16 12:40:00,34.55,34.56,34.52,34.55,40478.0,27.9772,27.9853,27.9529,27.9772,40478.0
2016-05-16 12:50:00,34.55,34.6,34.55,34.59,44724.0,27.9772,28.0177,27.9772,28.0096,44724.0
2016-05-16 13:00:00,34.59,34.64,34.59,34.61,51014.0,28.0096,28.0501,28.0096,28.0258,51014.0
2016-05-16 13:10:00,34.61,34.63,34.6,34.62,36626.0,28.0258,28.042,28.0177,28.0339,36626.0
2016-05-16 13:20:00,34.62,34.62,34.56,34.57,177826.0,28.0339,28.0339,27.9853,27.9934,177826.0
2016-05-16 13:30:00,34.57,34.58,34.52,34.52,191094.0,27.9934,28.0015,27.9529,27.9529,191094.0
2016-05-16 13:40:00,34.52,34.56,34.48,34.56,156560.0,27.9529,27.9853,27.9205,27.9853,156560.0
2016-05-16 13:50:00,34.56,34.59,34.55,34.56,79542.0,27.9853,28.0096,27.9772,27.9853,79542.0
2016-05-16 14:00:00,34.56,34.56,34.51,34.52,429308.0,27.9853,27.9853,27.9448,27.9529,429308.0
2016-05-16 14:10:00,34.52,34.55,34.49,34.52,374790.0,27.9529,27.9772,27.9286,27.9529,374790.0
2016-05-16 14:20:00,34.52,34.57,34.51,34.56,315728.0,27.9529,27.9934,27.9448,27.9853,315728.0
2016-05-16 14:30:00,34.56,34.61,34.54,34.59,200186.0,27.9853,28.0258,27.9691,28.0096,200186.0
2016-05-16 14:40:00,34.59,34.59,34.54,34.56,145706.0,28.0096,28.0096,27.9691,27.9853,145706.0
2016-05-16 14:50:00,34.56,34.57,34.53,34.54,106948.0,27.9853,27.9934,27.961,27.9691,106948.0
2016-05-16 15:00:00,34.54,34.56,34.54,34.55,122716.0,27.9691,27.9853,27.9691,27.9772,122716.0
2016-05-16 15:10:00,34.55,34.55,34.53,34.55,117500.0,27.9772,27.9772,27.961,27.9772,117500.0
2016-05-16 15:20:00,34.54,34.55,34.53,34.55,100978.0,27.9691,27.9772,27.961,27.9772,100978.0
2016-05-16 15:30:00,34.55,34.55,34.51,34.54,129846.0,27.9772,27.9772,27.9448,27.9691,129846.0
2016-05-16 15:40:00,34.54,34.54,34.52,34.54,155048.0,27.9691,27.9691,27.9529,27.9691,155048.0
2016-05-16 15:50:00,34.54,34.54,34.49,34.51,294528.0,27.9691,27.9691,27.9286,27.9448,294528.0
2016-05-17 09:30:00,34.52,34.58,34.35,34.52,144030.0,27.9529,28.0015,27.8153,27.9529,144030.0
2016-05-17 09:40:00,34.5,34.57,34.47,34.54,47184.0,27.9367,27.9934,27.9124,27.9691,47184.0
2016-05-17 09:50:00,34.54,34.57,34.4,34.43,222530.0,27.9691,27.9934,27.8558,27.8801,222530.0
2016-05-17 10:00:00,34.41,34.43,34.3,34.32,135084.0,27.8639,27.8801,27.7748,27.791,135084.0
2016-05-17 10:10:00,34.32,34.39,34.31,34.38,109248.0,27.791,27.8477,27.7829,27.8396,109248.0
2016-05-17 10:20:00,34.38,34.4,34.35,34.35,141500.0,27.8396,27.8558,27.8153,27.8153,141500.0
2016-05-17 10:30:00,34.35,34.38,34.32,34.37,35830.0,27.8153,27.8396,27.791,27.8315,35830.0
2016-05-17 10:40:00,34.38,34.38,34.37,34.38,67608.0,27.8396,27.8396,27.8315,27.8396,67608.0
2016-05-17 10:50:00,34.38,34.38,34.37,34.37,123276.0,27.8396,27.8396,27.8315,27.8315,123276.0
2016-05-17 11:00:00,34.37,34.38,34.32,34.34,53722.0,27.8315,27.8396,27.791,27.8072,53722.0
2016-05-17 11:10:00,34.35,34.38,34.35,34.38,65316.0,27.8153,27.8396,27.8153,27.8396,65316.0
2016-05-17 11:20:00,34.37,34.38,34.33,34.34,39906.0,27.8315,27.8396,27.7991,27.8072,39906.0
2016-05-17 11:30:00,34.34,34.38,34.34,34.35,28872.0,27.8072,27.8396,27.8072,27.8153,28872.0
2016-05-17 11:40:00,34.36,34.38,34.32,34.37,48942.0,27.8234,27.8396,27.791,27.8315,48942.0
2016-05-17 11:50:00,34.37,34.39,34.36,34.37,35984.0,27.8315,27.8477,27.8234,27.8315,35984.0
2016-05-17 12:00:00,34.37,34.38,34.33,34.33,33740.0,27.8315,27.8396,27.7991,27.7991,33740.0
2016-05-17 12:10:00,34.33,34.33,34.24,34.24,93790.0,27.7991,27.7991,27.7262,27.7262,93790.0
2016-05-17 12:20:00,34.25,34.26,34.24,34.25,68384.0,27.7343,27.7424,27.7262,27.7343,68384.0
2016-05-17 12:30:00,34.24,34.28,34.23,34.28,46278.0,27.7262,27.7586,27.7181,27.7586,46278.0
2016-05-17 12:40:00,34.27,34.32,34.27,34.32,30844.0,27.7505,27.791,27.7505,27.791,30844.0
2016-05-17 12:50:00,34.32,34.32,34.27,34.32,36142.0,27.791,27.791,27.7505,27.791,36142.0
2016-05-17 13:00:00,34.32,34.32,34.27,34.3,60626.0,27.791,27.791,27.7505,27.7748,60626.0
2016-05-17 13:10:00,34.3,34.3,34.26,34.3,38160.0,27.7748,27.7748,27.7424,27.7748,38160.0
2016-05-17 13:20:00,34.31,34.35,34.29,34.31,87750.0,27.7829,27.8153,27.7667,27.7829,87750.0
2016-05-17 13:30:00,34.31,34.38,34.3,34.37,38588.0,27.7829,27.8396,27.7748,27.8315,38588.0
2016-05-17 13:40:00,34.37,34.42,34.35,34.37,96920.0,27.8315,27.872,27.8153,27.8315,96920.0
2016-05-17 13:50:00,34.37,34.37,34.27,34.27,44326.0,27.8315,27.8315,27.7505,27.7505,44326.0
2016-05-17 14:00:00,34.28,34.3,34.25,34.26,42698.0,27.7586,27.7748,27.7343,27.7424,42698.0
2016-05-17 14:10:00,34.26,34.26,34.21,34.21,56116.0,27.7424,27.7424,27.7019,27.7019,56116.0
2016-05-17 14:20:00,34.21,34.21,34.13,34.17,129544.0,27.7019,27.7019,27.6371,27.6695,129544.0
2016-05-17 14:30:00,34.17,34.22,34.16,34.22,57062.0,27.6695,27.71,27.6614,27.71,57062.0
2016-05-17 14:40:00,34.23,34.25,34.21,34.24,69142.0,27.7181,27.7343,27.7019,27.7262,69142.0
2016-05-17 14:50:00,34.24,34.29,34.22,34.28,79090.0,27.7262,27.7667,27.71,27.7586,79090.0
2016-05-17 15:00:00,34.27,34.32,34.24,34.31,61094.0,27.7505,27.791,27.7262,27.7829,61094.0
2016-05-17 15:10:00,34.31,34.31,34.22,34.22,76130.0,27.7829,27.7829,27.71,27.71,76130.0
2016-05-17 15:20:00,34.22,34.23,34.19,34.2,117668.0,27.71,27.7181,27.6857,27.6938,117668.0
2016-05-17 15:30:00,34.2,34.25,34.18,34.25,158894.0,27.6938,27.7343,27.6776,27.7343,158894.0
2016-05-17 15:40:00,34.26,34.26,34.19,34.21,243980.0,27.7424,27.7424,27.6857,27.7019,243980.0
2016-05-17 15:50:00,34.21,34.24,34.2,34.23,350952.0,27.7019,27.7262,27.6938,27.7181,350952.0
2016-05-18 09:30:00,34.21,34.35,34.13,34.35,174378.0,27.7019,27.8153,27.6371,27.8153,174378.0
2016-05-18 09:40:00,34.37,34.47,34.34,34.37,49812.0,27.8315,27.9124,27.8072,27.8315,49812.0
2016-05-18 09:50:00,34.38,34.48,34.37,34.38,79756.0,27.8396,27.9205,27.8315,27.8396,79756.0
2016-05-18 10:00:00,34.39,34.44,34.36,34.38,161394.0,27.8477,27.8881,27.8234,27.8396,161394.0
2016-05-18 10:10:00,34.38,34.57,34.37,34.54,283904.0,27.8396,27.9934,27.8315,27.9691,283904.0
2016-05-18 10:20:00,34.54,34.66,34.51,34.59,42040.0,27.9691,28.0663,27.9448,28.0096,42040.0
2016-05-18 10:30:00,34.59,34.62,34.52,34.52,56788.0,28.0096,28.0339,27.9529,27.9529,56788.0
2016-05-18 10:40:00,34.53,34.57,34.49,34.57,47206.0,27.961,27.9934,27.9286,27.9934,47206.0
2016-05-18 10:50:00,34.57,34.59,34.44,34.44,165574.0,27.9934,28.0096,27.8881,27.8881,165574.0
2016-05-18 11:00:00,34.44,34.49,34.42,34.47,191834.0,27.8881,27.9286,27.872,27.9124,191834.0
2016-05-18 11:10:00,34.47,34.49,34.45,34.47,109466.0,27.9124,27.9286,27.8962,27.9124,109466.0
2016-05-18 11:20:00,34.47,34.53,34.46,34.51,231896.0,27.9124,27.961,27.9043,27.9448,231896.0
2016-05-18 11:30:00,34.5,34.55,34.49,34.53,183118.0,27.9367,27.9772,27.9286,27.961,183118.0
2016-05-18 11:40:00,34.54,34.55,34.5,34.52,143732.0,27.9691,27.9772,27.9367,27.9529,143732.0
2016-05-18 11:50:00,34.52,34.54,34.47,34.48,123102.0,27.9529,27.9691,27.9124,27.9205,123102.0
2016-05-18 12:00:00,34.48,34.49,34.43,34.46,109220.0,27.9205,27.9286,27.8801,27.9043,109220.0
2016-05-18 12:10:00,34.46,34.47,34.44,34.46,118354.0,27.9043,27.9124,27.8881,27.9043,118354.0
2016-05-18 12:20:00,34.46,34.48,34.45,34.46,106522.0,27.9043,27.9205,27.8962,27.9043,106522.0
2016-05-18 12:30:00,34.47,34.54,34.46,34.54,116278.0,27.9124,27.9691,27.9043,27.9691,116278.0
2016-05-18 12:40:00,34.54,34.6,34.54,34.6,55402.0,27.9691,28.0177,27.9691,28.0177,55402.0
2016-05-18 12:50:00,34.6,34.67,34.57,34.67,61972.0,28.0177,28.0744,27.9934,28.0744,61972.0
2016-05-18 13:00:00,34.67,34.7,34.58,34.59,141406.0,28.0744,28.0987,28.0015,28.0096,141406.0
2016-05-18 13:10:00,34.59,34.61,34.58,34.59,123822.0,28.0096,28.0258,28.0015,28.0096,123822.0
2016-05-18 13:20:00,34.59,34.63,34.58,34.61,240296.0,28.0096,28.042,28.0015,28.0258,240296.0
2016-05-18 13:30:00,34.61,34.63,34.6,34.62,142750.0,28.0258,28.042,28.0177,28.0339,142750.0
2016-05-18 13:40:00,34.62,34.62,34.6,34.61,116250.0,28.0339,28.0339,28.0177,28.0258,116250.0
2016-05-18 13:50:00,34.6,34.61,34.53,34.55,75164.0,28.0177,28.0258,27.961,27.9772,75164.0
2016-05-18 14:00:00,34.54,34.57,34.43,34.57,123816.0,27.9691,27.9934,27.8801,27.9934,123816.0
2016-05-18 14:10:00,34.56,34.57,34.47,34.49,98396.0,27.9853,27.9934,27.9124,27.9286,98396.0
2016-05-18 14:20:00,34.49,34.49,34.35,34.35,108396.0,27.9286,27.9286,27.8153,27.8153,108396.0
2016-05-18 14:30:00,34.35,34.44,34.32,34.39,65240.0,27.8153,27.8881,27.791,27.8477,65240.0
2016-05-18 14:40:00,34.39,34.44,34.37,34.44,85170.0,27.8477,27.8881,27.8315,27.8881,85170.0
2016-05-18 14:50:00,34.44,34.55,34.44,34.53,83940.0,27.8881,27.9772,27.8881,27.961,83940.0
2016-05-18 15:00:00,34.53,34.6,34.53,34.56,178968.0,27.961,28.0177,27.961,27.9853,178968.0
2016-05-18 15:10:00,34.56,34.56,34.48,34.5,86216.0,27.9853,27.9853,27.9205,27.9367,86216.0
2016-05-18 15:20:00,34.5,34.5,34.38,34.38,100854.0,27.9367,27.9367,27.8396,27.8396,100854.0
2016-05-18 15:30:00,34.38,34.47,34.36,34.36,140630.0,27.8396,27.9124,27.8234,27.8234,140630.0
2016-05-18 15:40:00,34.36,34.45,34.35,34.43,379768.0,27.8234,27.8962,27.8153,27.8801,379768.0
2016-05-18 15:50:00,34.43,34.51,34.41,34.51,273824.0,27.8801,27.9448,27.8639,27.9448,273824.0
2016-05-19 09:30:00,34.42,34.48,34.38,34.43,92408.0,27.872,27.9205,27.8396,27.8801,92408.0
2016-05-19 09:40:00,34.43,34.48,34.41,34.43,73756.0,27.8801,27.9205,27.8639,27.8801,73756.0
2016-05-19 09:50:00,34.43,34.44,34.25,34.25,487048.0,27.8801,27.8881,27.7343,27.7343,487048.0
2016-05-19 10:00:00,34.25,34.3,34.24,34.27,91172.0,27.7343,27.7748,27.7262,27.7505,91172.0
2016-05-19 10:10:00,34.28,34.32,34.24,34.28,70054.0,27.7586,27.791,27.7262,27.7586,70054.0
2016-05-19 10:20:00,34.28,34.28,34.19,34.27,84856.0,27.7586,27.7586,27.6857,27.7505,84856.0
2016-05-19 10:30:00,34.27,34.33,34.24,34.26,142392.0,27.7505,27.7991,27.7262,27.7424,142392.0
2016-05-19 10:40:00,34.25,34.33,34.23,34.29,54838.0,27.7343,27.7991,27.7181,27.7667,54838.0
2016-05-19 10:50:00,34.29,34.29,34.17,34.18,74556.0,27.7667,27.7667,27.6695,27.6776,74556.0
2016-05-19 11:00:00,34.18,34.22,34.16,34.17,106156.0,27.6776,27.71,27.6614,27.6695,106156.0
2016-05-19 11:10:00,34.17,34.21,34.09,34.21,95618.0,27.6695,27.7019,27.6047,27.7019,95618.0
2016-05-19 11:20:00,34.2,34.23,34.16,34.19,71660.0,27.6938,27.7181,27.6614,27.6857,71660.0
2016-05-19 11:30:00,34.19,34.19,34.13,34.14,59830.0,27.6857,27.6857,27.6371,27.6452,59830.0
2016-05-19 11:40:00,34.14,34.19,34.1,34.19,69114.0,27.6452,27.6857,27.6128,27.6857,69114.0
2016-05-19 11:50:00,34.18,34.23,34.15,34.22,48534.0,27.6776,27.7181,27.6533,27.71,48534.0
2016-05-19 12:00:00,34.22,34.23,34.18,34.19,70014.0,27.71,27.7181,27.6776,27.6857,70014.0
2016-05-19 12:10:00,34.19,34.24,34.18,34.21,57726.0,27.6857,27.7262,27.6776,27.7019,57726.0
2016-05-19 12:20:00,34.22,34.22,34.13,34.14,73860.0,27.71,27.71,27.6371,27.6452,73860.0
2016-05-19 12:30:00,34.14,34.14,34.1,34.13,76314.0,27.6452,27.6452,27.6128,27.6371,76314.0
2016-05-19 12:40:00,34.13,34.13,34.08,34.1,49632.0,27.6371,27.6371,27.5966,27.6128,49632.0
2016-05-19 12:50:00,34.1,34.1,34.01,34.02,73198.0,27.6128,27.6128,27.54,27.548,73198.0
2016-05-19 13:00:00,34.02,34.15,34.02,34.1,78632.0,27.548,27.6533,27.548,27.6128,78632.0
2016-05-19 13:10:00,34.1,34.15,34.08,34.14,51878.0,27.6128,27.6533,27.5966,27.6452,51878.0
2016-05-19 13:20:00,34.14,34.15,34.1,34.15,54848.0,27.6452,27.6533,27.6128,27.6533,54848.0
2016-05-19 13:30:00,34.15,34.19,34.13,34.17,78956.0,27.6533,27.6857,27.6371,27.6695,78956.0
2016-05-19 13:40:00,34.17,34.22,34.16,34.2,66388.0,27.6695,27.71,27.6614,27.6938,66388.0
2016-05-19 13:50:00,34.2,34.21,34.16,34.17,62058.0,27.6938,27.7019,27.6614,27.6695,62058.0
2016-05-19 14:00:00,34.17,34.17,34.13,34.16,77840.0,27.6695,27.6695,27.6371,27.6614,77840.0
2016-05-19 14:10:00,34.17,34.26,34.17,34.24,88004.0,27.6695,27.7424,27.6695,27.7262,88004.0
2016-05-19 14:20:00,34.24,34.24,34.2,34.22,82838.0,27.7262,27.7262,27.6938,27.71,82838.0
2016-05-19 14:30:00,34.22,34.23,34.14,34.15,81764.0,27.71,27.7181,27.6452,27.6533,81764.0
2016-05-19 14:40:00,34.15,34.17,34.12,34.13,58126.0,27.6533,27.6695,27.629,27.6371,58126.0
2016-05-19 14:50:00,34.13,34.16,34.12,34.15,78094.0,27.6371,27.6614,27.629,27.6533,78094.0
2016-05-19 15:00:00,34.15,34.23,34.14,34.23,100834.0,27.6533,27.7181,27.6452,27.7181,100834.0
2016-05-19 15:10:00,34.23,34.27,34.22,34.26,102782.0,27.7181,27.7505,27.71,27.7424,102782.0
2016-05-19 15:20:00,34.27,34.31,34.26,34.26,127538.0,27.7505,27.7829,27.7424,27.7424,127538.0
2016-05-19 15:30:00,34.26,34.29,34.25,34.28,141456.0,27.7424,27.7667,27.7343,27.7586,141456.0
2016-05-19 15:40:00,34.28,34.35,34.28,34.35,206458.0,27.7586,27.8153,27.7586,27.8153,206458.0
2016-05-19 15:50:00,34.35,34.35,34.3,34.3,384670.0,27.8153,27.8153,27.7748,27.7748,384670.0
2016-05-20 09:30:00,34.34,34.38,34.22,34.34,498746.0,27.8072,27.8396,27.71,27.8072,498746.0
2016-05-20 09:40:00,34.33,34.38,34.27,34.35,93322.0,27.7991,27.8396,27.7505,27.8153,93322.0
2016-05-20 09:50:00,34.37,34.41,34.31,34.37,81330.0,27.8315,27.8639,27.7829,27.8315,81330.0
2016-05-20 10:00:00,34.36,34.41,34.33,34.37,109718.0,27.8234,27.8639,27.7991,27.8315,109718.0
2016-05-20 10:10:00,34.37,34.42,34.37,34.42,88806.0,27.8315,27.872,27.8315,27.872,88806.0
2016-05-20 10:20:00,34.42,34.42,34.3,34.3,75282.0,27.872,27.872,27.7748,27.7748,75282.0
2016-05-20 10:30:00,34.31,34.36,34.3,34.36,59046.0,27.7829,27.8234,27.7748,27.8234,59046.0
2016-05-20 10:40:00,34.36,34.37,34.31,34.35,60718.0,27.8234,27.8315,27.7829,27.8153,60718.0
2016-05-20 10:50:00,34.35,34.35,34.26,34.34,64992.0,27.8153,27.8153,27.7424,27.8072,64992.0
2016-05-20 11:00:00,34.34,34.4,34.32,34.4,51530.0,27.8072,27.8558,27.791,27.8558,51530.0
2016-05-20 11:10:00,34.4,34.42,34.37,34.39,38352.0,27.8558,27.872,27.8315,27.8477,38352.0
2016-05-20 11:20:00,34.39,34.43,34.39,34.39,37066.0,27.8477,27.8801,27.8477,27.8477,37066.0
2016-05-20 11:30:00,34.39,34.43,34.38,34.41,36256.0,27.8477,27.8801,27.8396,27.8639,36256.0
2016-05-20 11:40:00,34.41,34.42,34.34,34.34,86878.0,27.8639,27.872,27.8072,27.8072,86878.0
2016-05-20 11:50:00,34.34,34.35,34.34,34.35,44058.0,27.8072,27.8153,27.8072,27.8153,44058.0
2016-05-20 12:00:00,34.35,34.36,34.34,34.34,30298.0,27.8153,27.8234,27.8072,27.8072,30298.0
2016-05-20 12:10:00,34.34,34.34,34.29,34.3,61408.0,27.8072,27.8072,27.7667,27.7748,61408.0
2016-05-20 12:20:00,34.3,34.31,34.27,34.28,82984.0,27.7748,27.7829,27.7505,27.7586,82984.0
2016-05-20 12:30:00,34.28,34.32,34.27,34.31,37688.0,27.7586,27.791,27.7505,27.7829,37688.0
2016-05-20 12:40:00,34.31,34.33,34.31,34.32,34990.0,27.7829,27.7991,27.7829,27.791,34990.0
2016-05-20 12:50:00,34.32,34.34,34.3,34.33,30990.0,27.791,27.8072,27.7748,27.7991,30990.0
2016-05-20 13:00:00,34.33,34.33,34.29,34.31,25980.0,27.7991,27.7991,27.7667,27.7829,25980.0
2016-05-20 13:10:00,34.31,34.34,34.3,34.31,32236.0,27.7829,27.8072,27.7748,27.7829,32236.0
2016-05-20 13:20:00,34.32,34.32,34.27,34.27,46950.0,27.791,27.791,27.7505,27.7505,46950.0
2016-05-20 13:30:00,34.27,34.27,34.23,34.23,35734.0,27.7505,27.7505,27.7181,27.7181,35734.0
2016-05-20 13:40:00,34.23,34.27,34.22,34.23,68058.0,27.7181,27.7505,27.71,27.7181,68058.0
2016-05-20 13:50:00,34.24,34.27,34.22,34.27,73966.0,27.7262,27.7505,27.71,27.7505,73966.0
2016-05-20 14:00:00,34.27,34.3,34.26,34.28,52478.0,27.7505,27.7748,27.7424,27.7586,52478.0
2016-05-20 14:10:00,34.28,34.34,34.28,34.34,109260.0,27.7586,27.8072,27.7586,27.8072,109260.0
2016-05-20 14:20:00,34.33,34.41,34.32,34.4,101206.0,27.7991,27.8639,27.791,27.8558,101206.0
2016-05-20 14:30:00,34.4,34.41,34.35,34.36,107538.0,27.8558,27.8639,27.8153,27.8234,107538.0
2016-05-20 14:40:00,34.36,34.37,34.35,34.35,165386.0,27.8234,27.8315,27.8153,27.8153,165386.0
2016-05-20 14:50:00,34.35,34.42,34.35,34.39,332742.0,27.8153,27.872,27.8153,27.8477,332742.0
2016-05-20 15:00:00,34.39,34.39,34.32,34.34,84828.0,27.8477,27.8477,27.791,27.8072,84828.0
2016-05-20 15:10:00,34.34,34.41,34.34,34.36,114360.0,27.8072,27.8639,27.8072,27.8234,114360.0
2016-05-20 15:20:00,34.36,34.37,34.33,34.36,128704.0,27.8234,27.8315,27.7991,27.8234,128704.0
2016-05-20 15:30:00,34.37,34.4,34.37,34.38,160454.0,27.8315,27.8558,27.8315,27.8396,160454.0
2016-05-20 15:40:00,34.38,34.41,34.35,34.37,200410.0,27.8396,27.8639,27.8153,27.8315,200410.0
2016-05-20 15:50:00,34.37,34.38,34.35,34.37,354744.0,27.8315,27.8396,27.8153,27.8315,354744.0
2016-05-23 09:30:00,34.27,34.27,34.11,34.26,149396.0,27.7505,27.7505,27.6209,27.7424,149396.0
2016-05-23 09:40:00,34.26,34.31,34.17,34.25,56984.0,27.7424,27.7829,27.6695,27.7343,56984.0
2016-05-23 09:50:00,34.24,34.25,34.13,34.13,40032.0,27.7262,27.7343,27.6371,27.6371,40032.0
2016-05-23 10:00:00,34.14,34.3,34.14,34.27,84232.0,27.6452,27.7748,27.6452,27.7505,84232.0
2016-05-23 10:10:00,34.27,34.29,34.23,34.25,45642.0,27.7505,27.7667,27.7181,27.7343,45642.0
2016-05-23 10:20:00,34.26,34.3,34.24,34.25,56958.0,27.7424,27.7748,27.7262,27.7343,56958.0
2016-05-23 10:30:00,34.26,34.26,34.2,34.2,39802.0,27.7424,27.7424,27.6938,27.6938,39802.0
2016-05-23 10:40:00,34.2,34.23,34.17,34.22,76876.0,27.6938,27.7181,27.6695,27.71,76876.0
2016-05-23 10:50:00,34.22,34.25,34.21,34.24,24486.0,27.71,27.7343,27.7019,27.7262,24486.0
2016-05-23 11:00:00,34.24,34.3,34.23,34.29,43982.0,27.7262,27.7748,27.7181,27.7667,43982.0
2016-05-23 11:10:00,34.29,34.3,34.26,34.27,34842.0,27.7667,27.7748,27.7424,27.7505,34842.0
2016-05-23 11:20:00,34.27,34.27,34.21,34.25,55576.0,27.7505,27.7505,27.7019,27.7343,55576.0
2016-05-23 11:30:00,34.25,34.26,34.16,34.17,31424.0,27.7343,27.7424,27.6614,27.6695,31424.0
2016-05-23 11:40:00,34.17,34.23,34.17,34.23,24710.0,27.6695,27.7181,27.6695,27.7181,24710.0
2016-05-23 11:50:00,34.23,34.23,34.17,34.18,41508.0,27.7181,27.7181,27.6695,27.6776,41508.0
2016-05-23 12:00:00,34.17,34.24,34.17,34.23,44684.0,27.6695,27.7262,27.6695,27.7181,44684.0
2016-05-23 12:10:00,34.24,34.24,34.19,34.19,52336.0,27.7262,27.7262,27.6857,27.6857,52336.0
2016-05-23 12:20:00,34.19,34.21,34.19,34.2,188062.0,27.6857,27.7019,27.6857,27.6938,188062.0
2016-05-23 12:30:00,34.2,34.24,34.17,34.23,154308.0,27.6938,27.7262,27.6695,27.7181,154308.0
2016-05-23 12:40:00,34.23,34.27,34.22,34.27,27616.0,27.7181,27.7505,27.71,27.7505,27616.0
2016-05-23 12:50:00,34.27,34.29,34.24,34.28,40248.0,27.7505,27.7667,27.7262,27.7586,40248.0
2016-05-23 13:00:00,34.28,34.32,34.27,34.32,55332.0,27.7586,27.791,27.7505,27.791,55332.0
2016-05-23 13:10:00,34.31,34.33,34.31,34.31,39010.0,27.7829,27.7991,27.7829,27.7829,39010.0
2016-05-23 13:20:00,34.31,34.33,34.29,34.3,30254.0,27.7829,27.7991,27.7667,27.7748,30254.0
2016-05-23 13:30:00,34.3,34.31,34.26,34.27,96786.0,27.7748,27.7829,27.7424,27.7505,96786.0
2016-05-23 13:40:00,34.28,34.29,34.24,34.25,52446.0,27.7586,27.7667,27.7262,27.7343,52446.0
2016-05-23 13:50:00,34.26,34.3,34.25,34.26,47004.0,27.7424,27.7748,27.7343,27.7424,47004.0
2016-05-23 14:00:00,34.27,34.3,34.25,34.26,91374.0,27.7505,27.7748,27.7343,27.7424,91374.0
2016-05-23 14:10:00,34.26,34.27,34.25,34.27,77536.0,27.7424,27.7505,27.7343,27.7505,77536.0
2016-05-23 14:20:00,34.27,34.3,34.26,34.3,105638.0,27.7505,27.7748,27.7424,27.7748,105638.0
2016-05-23 14:30:00,34.3,34.31,34.28,34.28,27358.0,27.7748,27.7829,27.7586,27.7586,27358.0
2016-05-23 14:40:00,34.28,34.32,34.28,34.31,42474.0,27.7586,27.791,27.7586,27.7829,42474.0
2016-05-23 14:50:00,34.31,34.32,34.3,34.3,42158.0,27.7829,27.791,27.7748,27.7748,42158.0
2016-05-23 15:00:00,34.31,34.32,34.28,34.29,51110.0,27.7829,27.791,27.7586,27.7667,51110.0
2016-05-23 15:10:00,34.28,34.3,34.27,34.28,44644.0,27.7586,27.7748,27.7505,27.7586,44644.0
2016-05-23 15:20:00,34.28,34.3,34.27,34.27,51092.0,27.7586,27.7748,27.7505,27.7505,51092.0
2016-05-23 15:30:00,34.27,34.3,34.26,34.26,88620.0,27.7505,27.7748,27.7424,27.7424,88620.0
2016-05-23 15:40:00,34.26,34.27,34.23,34.26,142214.0,27.7424,27.7505,27.7181,27.7424,142214.0
2016-05-23 15:50:00,34.26,34.27,34.23,34.26,329828.0,27.7424,27.7505,27.7181,27.7424,329828.0
2016-05-24 09:30:00,34.39,34.58,34.39,34.57,375542.0,27.8477,28.0015,27.8477,27.9934,375542.0
2016-05-24 09:40:00,34.57,34.68,34.55,34.67,142666.0,27.9934,28.0825,27.9772,28.0744,142666.0
2016-05-24 09:50:00,34.67,34.74,34.66,34.71,53448.0,28.0744,28.1311,28.0663,28.1068,53448.0
2016-05-24 10:00:00,34.69,34.78,34.69,34.77,65658.0,28.0906,28.1635,28.0906,28.1554,65658.0
2016-05-24 10:10:00,34.76,34.77,34.71,34.77,86850.0,28.1473,28.1554,28.1068,28.1554,86850.0
2016-05-24 10:20:00,34.77,34.83,34.77,34.82,129472.0,28.1554,28.204,28.1554,28.1959,129472.0
2016-05-24 10:30:00,34.82,34.85,34.77,34.84,118396.0,28.1959,28.2202,28.1554,28.2121,118396.0
2016-05-24 10:40:00,34.84,34.85,34.81,34.81,165452.0,28.2121,28.2202,28.1878,28.1878,165452.0
2016-05-24 10:50:00,34.81,34.84,34.78,34.83,134884.0,28.1878,28.2121,28.1635,28.204,134884.0
2016-05-24 11:00:00,34.83,34.86,34.8,34.8,311230.0,28.204,28.2282,28.1797,28.1797,311230.0
2016-05-24 11:10:00,34.8,34.82,34.76,34.82,58992.0,28.1797,28.1959,28.1473,28.1959,58992.0
2016-05-24 11:20:00,34.82,34.84,34.79,34.81,99732.0,28.1959,28.2121,28.1716,28.1878,99732.0
2016-05-24 11:30:00,34.81,34.82,34.77,34.81,75220.0,28.1878,28.1959,28.1554,28.1878,75220.0
2016-05-24 11:40:00,34.81,34.85,34.8,34.81,268072.0,28.1878,28.2202,28.1797,28.1878,268072.0
2016-05-24 11:50:00,34.81,34.88,34.8,34.88,102400.0,28.1878,28.2444,28.1797,28.2444,102400.0
2016-05-24 12:00:00,34.87,34.88,34.82,34.84,25314.0,28.2363,28.2444,28.1959,28.2121,25314.0
2016-05-24 12:10:00,34.84,34.85,34.83,34.85,30824.0,28.2121,28.2202,28.204,28.2202,30824.0
2016-05-24 12:20:00,34.85,34.87,34.85,34.86,21742.0,28.2202,28.2363,28.2202,28.2282,21742.0
2016-05-24 12:30:00,34.87,34.88,34.85,34.87,81832.0,28.2363,28.2444,28.2202,28.2363,81832.0
2016-05-24 12:40:00,34.87,34.88,34.84,34.85,51012.0,28.2363,28.2444,28.2121,28.2202,51012.0
2016-05-24 12:50:00,34.85,34.9,34.85,34.9,91292.0,28.2202,28.2606,28.2202,28.2606,91292.0
2016-05-24 13:00:00,34.9,34.9,34.85,34.85,64348.0,28.2606,28.2606,28.2202,28.2202,64348.0
2016-05-24 13:10:00,34.85,34.89,34.85,34.88,35522.0,28.2202,28.2525,28.2202,28.2444,35522.0
2016-05-24 13:20:00,34.88,34.88,34.82,34.82,175676.0,28.2444,28.2444,28.1959,28.1959,175676.0
2016-05-24 13:30:00,34.81,34.82,34.79,34.81,81872.0,28.1878,28.1959,28.1716,28.1878,81872.0
2016-05-24 13:40:00,34.81,34.81,34.77,34.78,69346.0,28.1878,28.1878,28.1554,28.1635,69346.0
2016-05-24 13:50:00,34.78,34.79,34.74,34.75,100356.0,28.1635,28.1716,28.1311,28.1392,100356.0
2016-05-24 14:00:00,34.75,34.76,34.74,34.75,65328.0,28.1392,28.1473,28.1311,28.1392,65328.0
2016-05-24 14:10:00,34.75,34.79,34.74,34.77,248434.0,28.1392,28.1716,28.1311,28.1554,248434.0
2016-05-24 14:20:00,34.77,34.78,34.77,34.77,273874.0,28.1554,28.1635,28.1554,28.1554,273874.0
2016-05-24 14:30:00,34.77,34.8,34.77,34.78,88720.0,28.1554,28.1797,28.1554,28.1635,88720.0
2016-05-24 14:40:00,34.78,34.79,34.77,34.78,60954.0,28.1635,28.1716,28.1554,28.1635,60954.0
2016-05-24 14:50:00,34.79,34.81,34.77,34.8,128060.0,28.1716,28.1878,28.1554,28.1797,128060.0
2016-05-24 15:00:00,34.8,34.81,34.77,34.8,111598.0,28.1797,28.1878,28.1554,28.1797,111598.0
2016-05-24 15:10:00,34.8,34.8,34.77,34.79,369334.0,28.1797,28.1797,28.1554,28.1716,369334.0
2016-05-24 15:20:00,34.79,34.85,34.78,34.79,317840.0,28.1716,28.2202,28.1635,28.1716,317840.0
2016-05-24 15:30:00,34.8,34.81,34.77,34.79,111212.0,28.1797,28.1878,28.1554,28.1716,111212.0
2016-05-24 15:40:00,34.8,34.81,34.77,34.77,166062.0,28.1797,28.1878,28.1554,28.1554,166062.0
2016-05-24 15:50:00,34.77,34.79,34.77,34.78,598110.0,28.1554,28.1716,28.1554,28.1635,598110.0
2016-05-25 09:30:00,34.84,35.04,34.84,34.98,189214.0,28.2121,28.374,28.2121,28.3254,189214.0
2016-05-25 09:40:00,34.98,35.03,34.9,34.99,116156.0,28.3254,28.3659,28.2606,28.3335,116156.0
2016-05-25 09:50:00,34.99,35.02,34.97,35.02,49074.0,28.3335,28.3578,28.3173,28.3578,49074.0
2016-05-25 10:00:00,35.02,35.05,34.99,34.99,55320.0,28.3578,28.3821,28.3335,28.3335,55320.0
2016-05-25 10:10:00,34.99,35.02,34.99,35.0,105626.0,28.3335,28.3578,28.3335,28.3416,105626.0
2016-05-25 10:20:00,35.0,35.01,34.96,34.96,64074.0,28.3416,28.3497,28.3092,28.3092,64074.0
2016-05-25 10:30:00,34.96,34.97,34.94,34.96,135062.0,28.3092,28.3173,28.293,28.3092,135062.0
2016-05-25 10:40:00,34.96,34.97,34.93,34.95,79916.0,28.3092,28.3173,28.2849,28.3011,79916.0
2016-05-25 10:50:00,34.95,34.96,34.91,34.96,89318.0,28.3011,28.3092,28.2687,28.3092,89318.0
2016-05-25 11:00:00,34.95,34.99,34.93,34.94,149052.0,28.3011,28.3335,28.2849,28.293,149052.0
2016-05-25 11:10:00,34.95,34.97,34.93,34.96,75400.0,28.3011,28.3173,28.2849,28.3092,75400.0
2016-05-25 11:20:00,34.96,34.97,34.93,34.95,58352.0,28.3092,28.3173,28.2849,28.3011,58352.0
2016-05-25 11:30:00,34.94,34.97,34.93,34.95,49774.0,28.293,28.3173,28.2849,28.3011,49774.0
2016-05-25 11:40:00,34.95,34.95,34.9,34.92,49922.0,28.3011,28.3011,28.2606,28.2768,49922.0
2016-05-25 11:50:00,34.91,34.93,34.9,34.9,44280.0,28.2687,28.2849,28.2606,28.2606,44280.0
2016-05-25 12:00:00,34.9,34.93,34.9,34.93,48822.0,28.2606,28.2849,28.2606,28.2849,48822.0
2016-05-25 12:10:00,34.93,34.94,34.88,34.88,35586.0,28.2849,28.293,28.2444,28.2444,35586.0
2016-05-25 12:20:00,34.88,34.88,34.85,34.88,39850.0,28.2444,28.2444,28.2202,28.2444,39850.0
2016-05-25 12:30:00,34.88,34.9,34.86,34.9,44374.0,28.2444,28.2606,28.2282,28.2606,44374.0
2016-05-25 12:40:00,34.89,34.9,34.88,34.89,27668.0,28.2525,28.2606,28.2444,28.2525,27668.0
2016-05-25 12:50:00,34.89,34.91,34.88,34.89,31336.0,28.2525,28.2687,28.2444,28.2525,31336.0
2016-05-25 13:00:00,34.9,34.96,34.9,34.93,105414.0,28.2606,28.3092,28.2606,28.2849,105414.0
2016-05-25 13:10:00,34.94,34.94,34.91,34.93,40450.0,28.293,28.293,28.2687,28.2849,40450.0
2016-05-25 13:20:00,34.94,34.95,34.91,34.95,27620.0,28.293,28.3011,28.2687,28.3011,27620.0
2016-05-25 13:30:00,34.95,34.97,34.93,34.95,42564.0,28.3011,28.3173,28.2849,28.3011,42564.0
2016-05-25 13:40:00,34.95,34.95,34.9,34.9,47456.0,28.3011,28.3011,28.2606,28.2606,47456.0
2016-05-25 13:50:00,34.9,34.94,34.9,34.93,45740.0,28.2606,28.293,28.2606,28.2849,45740.0
2016-05-25 14:00:00,34.93,34.93,34.88,34.9,38820.0,28.2849,28.2849,28.2444,28.2606,38820.0
2016-05-25 14:10:00,34.9,34.91,34.88,34.91,51184.0,28.2606,28.2687,28.2444,28.2687,51184.0
2016-05-25 14:20:00,34.91,34.91,34.88,34.91,31398.0,28.2687,28.2687,28.2444,28.2687,31398.0
2016-05-25 14:30:00,34.91,34.93,34.89,34.93,38296.0,28.2687,28.2849,28.2525,28.2849,38296.0
2016-05-25 14:40:00,34.92,34.95,34.91,34.91,61654.0,28.2768,28.3011,28.2687,28.2687,61654.0
2016-05-25 14:50:00,34.91,34.93,34.9,34.9,48398.0,28.2687,28.2849,28.2606,28.2606,48398.0
2016-05-25 15:00:00,34.91,34.93,34.88,34.93,65854.0,28.2687,28.2849,28.2444,28.2849,65854.0
2016-05-25 15:10:00,34.93,34.94,34.92,34.94,49260.0,28.2849,28.293,28.2768,28.293,49260.0
2016-05-25 15:20:00,34.94,34.98,34.93,34.98,75710.0,28.293,28.3254,28.2849,28.3254,75710.0
2016-05-25 15:30:00,34.98,34.98,34.96,34.96,102870.0,28.3254,28.3254,28.3092,28.3092,102870.0
2016-05-25 15:40:00,34.96,34.98,34.93,34.95,94782.0,28.3092,28.3254,28.2849,28.3011,94782.0
2016-05-25 15:50:00,34.94,34.95,34.91,34.92,233360.0,28.293,28.3011,28.2687,28.2768,233360.0
2016-05-26 09:30:00,34.88,34.95,34.79,34.84,113700.0,28.2444,28.3011,28.1716,28.2121,113700.0
2016-05-26 09:40:00,34.84,34.85,34.72,34.74,74328.0,28.2121,28.2202,28.1149,28.1311,74328.0
2016-05-26 09:50:00,34.73,34.75,34.67,34.67,50878.0,28.123,28.1392,28.0744,28.0744,50878.0
2016-05-26 10:00:00,34.69,34.76,34.69,34.73,73958.0,28.0906,28.1473,28.0906,28.123,73958.0
2016-05-26 10:10:00,34.73,34.8,34.72,34.8,70050.0,28.123,28.1797,28.1149,28.1797,70050.0
2016-05-26 10:20:00,34.81,34.81,34.72,34.72,60310.0,28.1878,28.1878,28.1149,28.1149,60310.0
2016-05-26 10:30:00,34.73,34.75,34.72,34.74,38754.0,28.123,28.1392,28.1149,28.1311,38754.0
2016-05-26 10:40:00,34.75,34.79,34.71,34.72,65166.0,28.1392,28.1716,28.1068,28.1149,65166.0
2016-05-26 10:50:00,34.72,34.73,34.68,34.68,311590.0,28.1149,28.123,28.0825,28.0825,311590.0
2016-05-26 11:00:00,34.68,34.7,34.63,34.68,52622.0,28.0825,28.0987,28.042,28.0825,52622.0
2016-05-26 11:10:00,34.68,34.69,34.63,34.64,57320.0,28.0825,28.0906,28.042,28.0501,57320.0
2016-05-26 11:20:00,34.64,34.66,34.63,34.65,51362.0,28.0501,28.0663,28.042,28.0582,51362.0
2016-05-26 11:30:00,34.65,34.66,34.61,34.65,131790.0,28.0582,28.0663,28.0258,28.0582,131790.0
2016-05-26 11:40:00,34.65,34.66,34.63,34.64,34370.0,28.0582,28.0663,28.042,28.0501,34370.0
2016-05-26 11:50:00,34.64,34.65,34.63,34.65,24744.0,28.0501,28.0582,28.042,28.0582,24744.0
2016-05-26 12:00:00,34.65,34.66,34.63,34.66,68044.0,28.0582,28.0663,28.042,28.0663,68044.0
2016-05-26 12:10:00,34.66,34.67,34.65,34.66,37962.0,28.0663,28.0744,28.0582,28.0663,37962.0
2016-05-26 12:20:00,34.66,34.67,34.65,34.65,34180.0,28.0663,28.0744,28.0582,28.0582,34180.0
2016-05-26 12:30:00,34.65,34.68,34.64,34.67,45142.0,28.0582,28.0825,28.0501,28.0744,45142.0
2016-05-26 12:40:00,34.68,34.68,34.65,34.65,28400.0,28.0825,28.0825,28.0582,28.0582,28400.0
2016-05-26 12:50:00,34.65,34.65,34.62,34.63,40552.0,28.0582,28.0582,28.0339,28.042,40552.0
2016-05-26 13:00:00,34.63,34.65,34.62,34.62,42164.0,28.042,28.0582,28.0339,28.0339,42164.0
2016-05-26 13:10:00,34.62,34.66,34.62,34.65,37664.0,28.0339,28.0663,28.0339,28.0582,37664.0
2016-05-26 13:20:00,34.65,34.66,34.63,34.66,48326.0,28.0582,28.0663,28.042,28.0663,48326.0
2016-05-26 13:30:00,34.67,34.67,34.65,34.66,30302.0,28.0744,28.0744,28.0582,28.0663,30302.0
2016-05-26 13:40:00,34.65,34.65,34.62,34.63,26390.0,28.0582,28.0582,28.0339,28.042,26390.0
2016-05-26 13:50:00,34.63,34.66,34.63,34.66,26820.0,28.042,28.0663,28.042,28.0663,26820.0
2016-05-26 14:00:00,34.66,34.67,34.62,34.64,45714.0,28.0663,28.0744,28.0339,28.0501,45714.0
2016-05-26 14:10:00,34.64,34.66,34.63,34.66,86794.0,28.0501,28.0663,28.042,28.0663,86794.0
2016-05-26 14:20:00,34.66,34.66,34.63,34.65,67824.0,28.0663,28.0663,28.042,28.0582,67824.0
2016-05-26 14:30:00,34.65,34.65,34.64,34.64,62538.0,28.0582,28.0582,28.0501,28.0501,62538.0
2016-05-26 14:40:00,34.65,34.67,34.64,34.66,100750.0,28.0582,28.0744,28.0501,28.0663,100750.0
2016-05-26 14:50:00,34.66,34.68,34.66,34.67,100334.0,28.0663,28.0825,28.0663,28.0744,100334.0
2016-05-26 15:00:00,34.67,34.68,34.66,34.67,71078.0,28.0744,28.0825,28.0663,28.0744,71078.0
2016-05-26 15:10:00,34.67,34.68,34.63,34.65,140234.0,28.0744,28.0825,28.042,28.0582,140234.0
2016-05-26 15:20:00,34.65,34.68,34.63,34.63,91830.0,28.0582,28.0825,28.042,28.042,91830.0
2016-05-26 15:30:00,34.63,34.66,34.63,34.66,108442.0,28.042,28.0663,28.042,28.0663,108442.0
2016-05-26 15:40:00,34.66,34.66,34.63,34.63,257622.0,28.0663,28.0663,28.042,28.042,257622.0
2016-05-26 15:50:00,34.63,34.64,34.58,34.59,461868.0,28.042,28.0501,28.0015,28.0096,461868.0
2016-05-27 09:30:00,34.63,34.74,34.59,34.72,61994.0,28.042,28.1311,28.0096,28.1149,61994.0
2016-05-27 09:40:00,34.72,34.74,34.7,34.72,46252.0,28.1149,28.1311,28.0987,28.1149,46252.0
2016-05-27 09:50:00,34.72,34.74,34.69,34.71,41324.0,28.1149,28.1311,28.0906,28.1068,41324.0
2016-05-27 10:00:00,34.7,34.72,34.64,34.67,73240.0,28.0987,28.1149,28.0501,28.0744,73240.0
2016-05-27 10:10:00,34.68,34.73,34.68,34.69,80662.0,28.0825,28.123,28.0825,28.0906,80662.0
2016-05-27 10:20:00,34.69,34.73,34.69,34.7,90132.0,28.0906,28.123,28.0906,28.0987,90132.0
2016-05-27 10:30:00,34.7,34.71,34.68,34.7,59018.0,28.0987,28.1068,28.0825,28.0987,59018.0
2016-05-27 10:40:00,34.7,34.71,34.67,34.68,48394.0,28.0987,28.1068,28.0744,28.0825,48394.0
2016-05-27 10:50:00,34.67,34.68,34.63,34.65,55422.0,28.0744,28.0825,28.042,28.0582,55422.0
2016-05-27 11:00:00,34.65,34.71,34.65,34.7,79668.0,28.0582,28.1068,28.0582,28.0987,79668.0
2016-05-27 11:10:00,34.7,34.71,34.68,34.68,45330.0,28.0987,28.1068,28.0825,28.0825,45330.0
2016-05-27 11:20:00,34.69,34.69,34.66,34.68,53336.0,28.0906,28.0906,28.0663,28.0825,53336.0
2016-05-27 11:30:00,34.69,34.73,34.69,34.72,83674.0,28.0906,28.123,28.0906,28.1149,83674.0
2016-05-27 11:40:00,34.72,34.72,34.69,34.7,39638.0,28.1149,28.1149,28.0906,28.0987,39638.0
2016-05-27 11:50:00,34.69,34.72,34.69,34.71,143484.0,28.0906,28.1149,28.0906,28.1068,143484.0
2016-05-27 12:00:00,34.71,34.73,34.7,34.7,57934.0,28.1068,28.123,28.0987,28.0987,57934.0
2016-05-27 12:10:00,34.7,34.71,34.69,34.7,456710.0,28.0987,28.1068,28.0906,28.0987,456710.0
2016-05-27 12:20:00,34.7,34.72,34.68,34.71,90882.0,28.0987,28.1149,28.0825,28.1068,90882.0
2016-05-27 12:30:00,34.72,34.72,34.71,34.71,54144.0,28.1149,28.1149,28.1068,28.1068,54144.0
2016-05-27 12:40:00,34.71,34.72,34.7,34.7,41500.0,28.1068,28.1149,28.0987,28.0987,41500.0
2016-05-27 12:50:00,34.7,34.71,34.68,34.7,27668.0,28.0987,28.1068,28.0825,28.0987,27668.0
2016-05-27 13:00:00,34.69,34.7,34.68,34.68,30422.0,28.0906,28.0987,28.0825,28.0825,30422.0
2016-05-27 13:10:00,34.69,34.7,34.68,34.7,20082.0,28.0906,28.0987,28.0825,28.0987,20082.0
2016-05-27 13:20:00,34.7,34.7,34.7,34.7,125392.0,28.0987,28.0987,28.0987,28.0987,125392.0
2016-05-27 13:30:00,34.7,34.72,34.68,34.7,71010.0,28.0987,28.1149,28.0825,28.0987,71010.0
2016-05-27 13:40:00,34.69,34.72,34.67,34.69,45550.0,28.0906,28.1149,28.0744,28.0906,45550.0
2016-05-27 13:50:00,34.69,34.7,34.67,34.67,111940.0,28.0906,28.0987,28.0744,28.0744,111940.0
2016-05-27 14:00:00,34.67,34.68,34.65,34.68,76838.0,28.0744,28.0825,28.0582,28.0825,76838.0
2016-05-27 14:10:00,34.67,34.69,34.65,34.66,54794.0,28.0744,28.0906,28.0582,28.0663,54794.0
2016-05-27 14:20:00,34.66,34.7,34.64,34.69,52176.0,28.0663,28.0987,28.0501,28.0906,52176.0
2016-05-27 14:30:00,34.69,34.7,34.67,34.69,40704.0,28.0906,28.0987,28.0744,28.0906,40704.0
2016-05-27 14:40:00,34.7,34.71,34.69,34.71,43168.0,28.0987,28.1068,28.0906,28.1068,43168.0
2016-05-27 14:50:00,34.71,34.74,34.71,34.74,36808.0,28.1068,28.1311,28.1068,28.1311,36808.0
2016-05-27 15:00:00,34.74,34.77,34.73,34.74,56626.0,28.1311,28.1554,28.123,28.1311,56626.0
2016-05-27 15:10:00,34.74,34.75,34.72,34.73,72754.0,28.1311,28.1392,28.1149,28.123,72754.0
2016-05-27 15:20:00,34.74,34.74,34.72,34.74,49270.0,28.1311,28.1311,28.1149,28.1311,49270.0
2016-05-27 15:30:00,34.74,34.76,34.72,34.75,72704.0,28.1311,28.1473,28.1149,28.1392,72704.0
2016-05-27 15:40:00,34.75,34.77,34.74,34.74,117054.0,28.1392,28.1554,28.1311,28.1311,117054.0
2016-05-27 15:50:00,34.75,34.78,34.74,34.77,361454.0,28.1392,28.1635,28.1311,28.1554,361454.0
2016-05-31 09:30:00,34.83,34.93,34.79,34.84,111658.0,28.204,28.2849,28.1716,28.2121,111658.0
2016-05-31 09:40:00,34.84,34.86,34.79,34.85,64878.0,28.2121,28.2282,28.1716,28.2202,64878.0
2016-05-31 09:50:00,34.87,34.9,34.85,34.87,46420.0,28.2363,28.2606,28.2202,28.2363,46420.0
2016-05-31 10:00:00,34.88,34.88,34.84,34.85,47960.0,28.2444,28.2444,28.2121,28.2202,47960.0
2016-05-31 10:10:00,34.85,34.88,34.85,34.87,48582.0,28.2202,28.2444,28.2202,28.2363,48582.0
2016-05-31 10:20:00,34.87,34.88,34.79,34.8,44788.0,28.2363,28.2444,28.1716,28.1797,44788.0
2016-05-31 10:30:00,34.8,34.83,34.77,34.77,41852.0,28.1797,28.204,28.1554,28.1554,41852.0
2016-05-31 10:40:00,34.77,34.8,34.75,34.77,43052.0,28.1554,28.1797,28.1392,28.1554,43052.0
2016-05-31 10:50:00,34.78,34.79,34.74,34.76,108884.0,28.1635,28.1716,28.1311,28.1473,108884.0
2016-05-31 11:00:00,34.76,34.77,34.74,34.76,41052.0,28.1473,28.1554,28.1311,28.1473,41052.0
2016-05-31 11:10:00,34.74,34.74,34.69,34.72,35150.0,28.1311,28.1311,28.0906,28.1149,35150.0
2016-05-31 11:20:00,34.72,34.73,34.7,34.71,54238.0,28.1149,28.123,28.0987,28.1068,54238.0
2016-05-31 11:30:00,34.71,34.71,34.66,34.69,33480.0,28.1068,28.1068,28.0663,28.0906,33480.0
2016-05-31 11:40:00,34.69,34.71,34.68,34.68,33364.0,28.0906,28.1068,28.0825,28.0825,33364.0
2016-05-31 11:50:00,34.68,34.69,34.64,34.67,29566.0,28.0825,28.0906,28.0501,28.0744,29566.0
2016-05-31 12:00:00,34.66,34.68,34.63,34.63,30684.0,28.0663,28.0825,28.042,28.042,30684.0
2016-05-31 12:10:00,34.63,34.65,34.62,34.65,18460.0,28.042,28.0582,28.0339,28.0582,18460.0
2016-05-31 12:20:00,34.65,34.68,34.63,34.67,37894.0,28.0582,28.0825,28.042,28.0744,37894.0
2016-05-31 12:30:00,34.66,34.68,34.65,34.66,31552.0,28.0663,28.0825,28.0582,28.0663,31552.0
2016-05-31 12:40:00,34.65,34.67,34.64,34.66,21430.0,28.0582,28.0744,28.0501,28.0663,21430.0
2016-05-31 12:50:00,34.66,34.67,34.63,34.64,28778.0,28.0663,28.0744,28.042,28.0501,28778.0
2016-05-31 13:00:00,34.63,34.63,34.6,34.6,33902.0,28.042,28.042,28.0177,28.0177,33902.0
2016-05-31 13:10:00,34.6,34.66,34.6,34.66,108894.0,28.0177,28.0663,28.0177,28.0663,108894.0
2016-05-31 13:20:00,34.66,34.7,34.65,34.68,20006.0,28.0663,28.0987,28.0582,28.0825,20006.0
2016-05-31 13:30:00,34.68,34.68,34.64,34.66,37356.0,28.0825,28.0825,28.0501,28.0663,37356.0
2016-05-31 13:40:00,34.66,34.68,34.63,34.63,143040.0,28.0663,28.0825,28.042,28.042,143040.0
2016-05-31 13:50:00,34.63,34.64,34.56,34.59,225088.0,28.042,28.0501,27.9853,28.0096,225088.0
2016-05-31 14:00:00,34.59,34.59,34.53,34.55,115468.0,28.0096,28.0096,27.961,27.9772,115468.0
2016-05-31 14:10:00,34.55,34.58,34.55,34.57,102810.0,27.9772,28.0015,27.9772,27.9934,102810.0
2016-05-31 14:20:00,34.56,34.58,34.55,34.56,69448.0,27.9853,28.0015,27.9772,27.9853,69448.0
2016-05-31 14:30:00,34.57,34.57,34.55,34.56,114676.0,27.9934,27.9934,27.9772,27.9853,114676.0
2016-05-31 14:40:00,34.55,34.56,34.52,34.53,131998.0,27.9772,27.9853,27.9529,27.961,131998.0
2016-05-31 14:50:00,34.53,34.53,34.49,34.49,177320.0,27.961,27.961,27.9286,27.9286,177320.0
2016-05-31 15:00:00,34.49,34.58,34.45,34.58,244484.0,27.9286,28.0015,27.8962,28.0015,244484.0
2016-05-31 15:10:00,34.57,34.65,34.57,34.65,105476.0,27.9934,28.0582,27.9934,28.0582,105476.0
2016-05-31 15:20:00,34.64,34.67,34.62,34.66,57060.0,28.0501,28.0744,28.0339,28.0663,57060.0
2016-05-31 15:30:00,34.66,34.72,34.66,34.72,94968.0,28.0663,28.1149,28.0663,28.1149,94968.0
2016-05-31 15:40:00,34.72,34.76,34.71,34.76,196164.0,28.1149,28.1473,28.1068,28.1473,196164.0
2016-05-31 15:50:00,34.76,34.8,34.73,34.73,369540.0,28.1473,28.1797,28.123,28.123,369540.0
2016-06-01 09:30:00,34.52,34.6,34.38,34.46,120636.0,27.9529,28.0177,27.8396,27.9043,120636.0
2016-06-01 09:40:00,34.47,34.48,34.38,34.41,46976.0,27.9124,27.9205,27.8396,27.8639,46976.0
2016-06-01 09:50:00,34.41,34.46,34.38,34.41,186840.0,27.8639,27.9043,27.8396,27.8639,186840.0
2016-06-01 10:00:00,34.42,34.5,34.41,34.48,85386.0,27.872,27.9367,27.8639,27.9205,85386.0
2016-06-01 10:10:00,34.48,34.54,34.43,34.44,82234.0,27.9205,27.9691,27.8801,27.8881,82234.0
2016-06-01 10:20:00,34.44,34.52,34.43,34.47,52162.0,27.8881,27.9529,27.8801,27.9124,52162.0
2016-06-01 10:30:00,34.47,34.57,34.47,34.56,72072.0,27.9124,27.9934,27.9124,27.9853,72072.0
2016-06-01 10:40:00,34.56,34.58,34.52,34.53,151494.0,27.9853,28.0015,27.9529,27.961,151494.0
2016-06-01 10:50:00,34.53,34.6,34.52,34.58,69280.0,27.961,28.0177,27.9529,28.0015,69280.0
2016-06-01 11:00:00,34.58,34.63,34.56,34.57,63714.0,28.0015,28.042,27.9853,27.9934,63714.0
2016-06-01 11:10:00,34.56,34.6,34.56,34.6,36762.0,27.9853,28.0177,27.9853,28.0177,36762.0
2016-06-01 11:20:00,34.6,34.63,34.57,34.59,41668.0,28.0177,28.042,27.9934,28.0096,41668.0
2016-06-01 11:30:00,34.59,34.59,34.54,34.55,27350.0,28.0096,28.0096,27.9691,27.9772,27350.0
2016-06-01 11:40:00,34.55,34.6,34.55,34.6,40064.0,27.9772,28.0177,27.9772,28.0177,40064.0
2016-06-01 11:50:00,34.61,34.63,34.59,34.6,28970.0,28.0258,28.042,28.0096,28.0177,28970.0
2016-06-01 12:00:00,34.6,34.61,34.58,34.6,34578.0,28.0177,28.0258,28.0015,28.0177,34578.0
2016-06-01 12:10:00,34.6,34.65,34.6,34.63,26588.0,28.0177,28.0582,28.0177,28.042,26588.0
2016-06-01 12:20:00,34.63,34.69,34.63,34.65,23872.0,28.042,28.0906,28.042,28.0582,23872.0
2016-06-01 12:30:00,34.65,34.65,34.62,34.63,27130.0,28.0582,28.0582,28.0339,28.042,27130.0
2016-06-01 12:40:00,34.63,34.66,34.62,34.64,43432.0,28.042,28.0663,28.0339,28.0501,43432.0
2016-06-01 12:50:00,34.64,34.71,34.64,34.71,23720.0,28.0501,28.1068,28.0501,28.1068,23720.0
2016-06-01 13:00:00,34.71,34.71,34.67,34.68,36804.0,28.1068,28.1068,28.0744,28.0825,36804.0
2016-06-01 13:10:00,34.68,34.68,34.65,34.68,33628.0,28.0825,28.0825,28.0582,28.0825,33628.0
2016-06-01 13:20:00,34.68,34.7,34.67,34.68,30412.0,28.0825,28.0987,28.0744,28.0825,30412.0
2016-06-01 13:30:00,34.69,34.71,34.66,34.67,31044.0,28.0906,28.1068,28.0663,28.0744,31044.0
2016-06-01 13:40:00,34.67,34.67,34.63,34.67,43396.0,28.0744,28.0744,28.042,28.0744,43396.0
2016-06-01 13:50:00,34.67,34.68,34.67,34.67,35688.0,28.0744,28.0825,28.0744,28.0744,35688.0
2016-06-01 14:00:00,34.67,34.68,34.63,34.68,39418.0,28.0744,28.0825,28.042,28.0825,39418.0
2016-06-01 14:10:00,34.68,34.74,34.68,34.73,54656.0,28.0825,28.1311,28.0825,28.123,54656.0
2016-06-01 14:20:00,34.73,34.74,34.7,34.7,31670.0,28.123,28.1311,28.0987,28.0987,31670.0
2016-06-01 14:30:00,34.7,34.71,34.65,34.65,67798.0,28.0987,28.1068,28.0582,28.0582,67798.0
2016-06-01 14:40:00,34.65,34.7,34.65,34.7,55020.0,28.0582,28.0987,28.0582,28.0987,55020.0
2016-06-01 14:50:00,34.7,34.74,34.7,34.73,72222.0,28.0987,28.1311,28.0987,28.123,72222.0
2016-06-01 15:00:00,34.74,34.74,34.71,34.71,47592.0,28.1311,28.1311,28.1068,28.1068,47592.0
2016-06-01 15:10:00,34.72,34.72,34.7,34.72,89564.0,28.1149,28.1149,28.0987,28.1149,89564.0
2016-06-01 15:20:00,34.72,34.75,34.71,34.71,85162.0,28.1149,28.1392,28.1068,28.1068,85162.0
2016-06-01 15:30:00,34.71,34.73,34.7,34.73,95222.0,28.1068,28.123,28.0987,28.123,95222.0
2016-06-01 15:40:00,34.73,34.73,34.69,34.69,102598.0,28.123,28.123,28.0906,28.0906,102598.0
2016-06-01 15:50:00,34.69,34.71,34.67,34.7,544426.0,28.0906,28.1068,28.0744,28.0987,544426.0
2016-06-02 09:30:00,34.62,34.66,34.56,34.62,80912.0,28.0339,28.0663,27.9853,28.0339,80912.0
2016-06-02 09:40:00,34.63,34.63,34.5,34.52,84002.0,28.042,28.042,27.9367,27.9529,84002.0
2016-06-02 09:50:00,34.52,34.54,34.49,34.53,82676.0,27.9529,27.9691,27.9286,27.961,82676.0
2016-06-02 10:00:00,34.54,34.6,34.51,34.58,88258.0,27.9691,28.0177,27.9448,28.0015,88258.0
2016-06-02 10:10:00,34.59,34.59,34.52,34.52,64828.0,28.0096,28.0096,27.9529,27.9529,64828.0
2016-06-02 10:20:00,34.52,34.56,34.51,34.54,48720.0,27.9529,27.9853,27.9448,27.9691,48720.0
2016-06-02 10:30:00,34.53,34.6,34.52,34.6,62534.0,27.961,28.0177,27.9529,28.0177,62534.0
2016-06-02 10:40:00,34.6,34.62,34.57,34.57,45276.0,28.0177,28.0339,27.9934,27.9934,45276.0
2016-06-02 10:50:00,34.56,34.57,34.52,34.55,43712.0,27.9853,27.9934,27.9529,27.9772,43712.0
2016-06-02 11:00:00,34.56,34.58,34.53,34.54,85590.0,27.9853,28.0015,27.961,27.9691,85590.0
2016-06-02 11:10:00,34.54,34.58,34.54,34.57,115524.0,27.9691,28.0015,27.9691,27.9934,115524.0
2016-06-02 11:20:00,34.57,34.57,34.55,34.56,101626.0,27.9934,27.9934,27.9772,27.9853,101626.0
2016-06-02 11:30:00,34.55,34.58,34.55,34.57,119772.0,27.9772,28.0015,27.9772,27.9934,119772.0
2016-06-02 11:40:00,34.57,34.6,34.57,34.6,38662.0,27.9934,28.0177,27.9934,28.0177,38662.0
2016-06-02 11:50:00,34.6,34.65,34.59,34.63,34290.0,28.0177,28.0582,28.0096,28.042,34290.0
2016-06-02 12:00:00,34.63,34.64,34.6,34.62,27008.0,28.042,28.0501,28.0177,28.0339,27008.0
2016-06-02 12:10:00,34.61,34.63,34.61,34.61,25116.0,28.0258,28.042,28.0258,28.0258,25116.0
2016-06-02 12:20:00,34.62,34.63,34.61,34.62,28408.0,28.0339,28.042,28.0258,28.0339,28408.0
2016-06-02 12:30:00,34.61,34.62,34.58,34.6,34954.0,28.0258,28.0339,28.0015,28.0177,34954.0
2016-06-02 12:40:00,34.6,34.63,34.6,34.63,26542.0,28.0177,28.042,28.0177,28.042,26542.0
2016-06-02 12:50:00,34.63,34.67,34.62,34.67,31438.0,28.042,28.0744,28.0339,28.0744,31438.0
2016-06-02 13:00:00,34.66,34.68,34.65,34.67,29994.0,28.0663,28.0825,28.0582,28.0744,29994.0
2016-06-02 13:10:00,34.67,34.67,34.65,34.66,262116.0,28.0744,28.0744,28.0582,28.0663,262116.0
2016-06-02 13:20:00,34.66,34.7,34.58,34.63,385968.0,28.0663,28.0987,28.0015,28.042,385968.0
2016-06-02 13:30:00,34.63,34.67,34.63,34.66,40110.0,28.042,28.0744,28.042,28.0663,40110.0
2016-06-02 13:40:00,34.66,34.67,34.65,34.66,326712.0,28.0663,28.0744,28.0582,28.0663,326712.0
2016-06-02 13:50:00,34.66,34.7,34.65,34.7,134738.0,28.0663,28.0987,28.0582,28.0987,134738.0
2016-06-02 14:00:00,34.7,34.71,34.68,34.68,110844.0,28.0987,28.1068,28.0825,28.0825,110844.0
2016-06-02 14:10:00,34.68,34.69,34.67,34.69,34984.0,28.0825,28.0906,28.0744,28.0906,34984.0
2016-06-02 14:20:00,34.69,34.71,34.67,34.68,74170.0,28.0906,28.1068,28.0744,28.0825,74170.0
2016-06-02 14:30:00,34.67,34.69,34.67,34.67,39744.0,28.0744,28.0906,28.0744,28.0744,39744.0
2016-06-02 14:40:00,34.68,34.68,34.65,34.66,247578.0,28.0825,28.0825,28.0582,28.0663,247578.0
2016-06-02 14:50:00,34.66,34.66,34.65,34.66,84740.0,28.0663,28.0663,28.0582,28.0663,84740.0
2016-06-02 15:00:00,34.66,34.68,34.66,34.67,63592.0,28.0663,28.0825,28.0663,28.0744,63592.0
2016-06-02 15:10:00,34.67,34.69,34.67,34.68,88054.0,28.0744,28.0906,28.0744,28.0825,88054.0
2016-06-02 15:20:00,34.68,34.7,34.65,34.7,147936.0,28.0825,28.0987,28.0582,28.0987,147936.0
2016-06-02 15:30:00,34.7,34.7,34.65,34.7,240830.0,28.0987,28.0987,28.0582,28.0987,240830.0
2016-06-02 15:40:00,34.7,34.72,34.69,34.72,143944.0,28.0987,28.1149,28.0906,28.1149,143944.0
2016-06-02 15:50:00,34.72,34.8,34.71,34.79,553536.0,28.1149,28.1797,28.1068,28.1716,553536.0
2016-06-03 09:30:00,34.57,34.61,34.35,34.5,126134.0,27.9934,28.0258,27.8153,27.9367,126134.0
2016-06-03 09:40:00,34.51,34.55,34.37,34.39,72420.0,27.9448,27.9772,27.8315,27.8477,72420.0
2016-06-03 09:50:00,34.41,34.43,34.38,34.39,56896.0,27.8639,27.8801,27.8396,27.8477,56896.0
2016-06-03 10:00:00,34.39,34.39,34.27,34.27,172760.0,27.8477,27.8477,27.7505,27.7505,172760.0
2016-06-03 10:10:00,34.27,34.38,34.27,34.33,76762.0,27.7505,27.8396,27.7505,27.7991,76762.0
2016-06-03 10:20:00,34.33,34.44,34.3,34.4,130952.0,27.7991,27.8881,27.7748,27.8558,130952.0
2016-06-03 10:30:00,34.4,34.47,34.37,34.41,108226.0,27.8558,27.9124,27.8315,27.8639,108226.0
2016-06-03 10:40:00,34.41,34.49,34.4,34.49,121516.0,27.8639,27.9286,27.8558,27.9286,121516.0
2016-06-03 10:50:00,34.48,34.49,34.44,34.47,92350.0,27.9205,27.9286,27.8881,27.9124,92350.0
2016-06-03 11:00:00,34.48,34.48,34.44,34.45,69378.0,27.9205,27.9205,27.8881,27.8962,69378.0
2016-06-03 11:10:00,34.45,34.46,34.42,34.46,51742.0,27.8962,27.9043,27.872,27.9043,51742.0
2016-06-03 11:20:00,34.47,34.49,34.43,34.45,49676.0,27.9124,27.9286,27.8801,27.8962,49676.0
2016-06-03 11:30:00,34.45,34.5,34.44,34.49,42038.0,27.8962,27.9367,27.8881,27.9286,42038.0
2016-06-03 11:40:00,34.5,34.57,34.5,34.57,56064.0,27.9367,27.9934,27.9367,27.9934,56064.0
2016-06-03 11:50:00,34.56,34.62,34.55,34.62,52816.0,27.9853,28.0339,27.9772,28.0339,52816.0
2016-06-03 12:00:00,34.6,34.61,34.56,34.58,43812.0,28.0177,28.0258,27.9853,28.0015,43812.0
2016-06-03 12:10:00,34.58,34.62,34.57,34.62,53332.0,28.0015,28.0339,27.9934,28.0339,53332.0
2016-06-03 12:20:00,34.62,34.67,34.62,34.66,71450.0,28.0339,28.0744,28.0339,28.0663,71450.0
2016-06-03 12:30:00,34.66,34.67,34.58,34.6,63520.0,28.0663,28.0744,28.0015,28.0177,63520.0
2016-06-03 12:40:00,34.6,34.62,34.54,34.54,69020.0,28.0177,28.0339,27.9691,27.9691,69020.0
2016-06-03 12:50:00,34.54,34.55,34.49,34.5,74770.0,27.9691,27.9772,27.9286,27.9367,74770.0
2016-06-03 13:00:00,34.5,34.52,34.49,34.52,54438.0,27.9367,27.9529,27.9286,27.9529,54438.0
2016-06-03 13:10:00,34.52,34.54,34.51,34.53,38934.0,27.9529,27.9691,27.9448,27.961,38934.0
2016-06-03 13:20:00,34.53,34.56,34.51,34.51,54262.0,27.961,27.9853,27.9448,27.9448,54262.0
2016-06-03 13:30:00,34.51,34.54,34.48,34.52,51848.0,27.9448,27.9691,27.9205,27.9529,51848.0
2016-06-03 13:40:00,34.51,34.57,34.51,34.54,47578.0,27.9448,27.9934,27.9448,27.9691,47578.0
2016-06-03 13:50:00,34.55,34.57,34.54,34.57,46394.0,27.9772,27.9934,27.9691,27.9934,46394.0
2016-06-03 14:00:00,34.57,34.57,34.51,34.52,65002.0,27.9934,27.9934,27.9448,27.9529,65002.0
2016-06-03 14:10:00,34.52,34.56,34.52,34.54,52286.0,27.9529,27.9853,27.9529,27.9691,52286.0
2016-06-03 14:20:00,34.53,34.58,34.52,34.57,57732.0,27.961,28.0015,27.9529,27.9934,57732.0
2016-06-03 14:30:00,34.57,34.61,34.57,34.6,66674.0,27.9934,28.0258,27.9934,28.0177,66674.0
2016-06-03 14:40:00,34.6,34.6,34.56,34.57,70142.0,28.0177,28.0177,27.9853,27.9934,70142.0
2016-06-03 14:50:00,34.57,34.63,34.57,34.59,66146.0,27.9934,28.042,27.9934,28.0096,66146.0
2016-06-03 15:00:00,34.59,34.6,34.54,34.57,56844.0,28.0096,28.0177,27.9691,27.9934,56844.0
2016-06-03 15:10:00,34.56,34.59,34.52,34.58,77176.0,27.9853,28.0096,27.9529,28.0015,77176.0
2016-06-03 15:20:00,34.58,34.63,34.57,34.6,71162.0,28.0015,28.042,27.9934,28.0177,71162.0
2016-06-03 15:30:00,34.6,34.65,34.6,34.64,82368.0,28.0177,28.0582,28.0177,28.0501,82368.0
2016-06-03 15:40:00,34.65,34.65,34.58,34.59,139366.0,28.0582,28.0582,28.0015,28.0096,139366.0
2016-06-03 15:50:00,34.59,34.63,34.56,34.56,214008.0,28.0096,28.042,27.9853,27.9853,214008.0
2016-06-06 09:30:00,34.68,34.77,34.44,34.77,69076.0,28.0825,28.1554,27.8881,28.1554,69076.0
2016-06-06 09:40:00,34.77,34.87,34.76,34.85,43488.0,28.1554,28.2363,28.1473,28.2202,43488.0
2016-06-06 09:50:00,34.85,34.9,34.82,34.83,72590.0,28.2202,28.2606,28.1959,28.204,72590.0
2016-06-06 10:00:00,34.82,34.85,34.8,34.82,49916.0,28.1959,28.2202,28.1797,28.1959,49916.0
2016-06-06 10:10:00,34.82,34.87,34.82,34.84,48360.0,28.1959,28.2363,28.1959,28.2121,48360.0
2016-06-06 10:20:00,34.83,34.85,34.81,34.81,37790.0,28.204,28.2202,28.1878,28.1878,37790.0
2016-06-06 10:30:00,34.81,34.85,34.81,34.85,45666.0,28.1878,28.2202,28.1878,28.2202,45666.0
2016-06-06 10:40:00,34.85,34.85,34.82,34.85,31868.0,28.2202,28.2202,28.1959,28.2202,31868.0
2016-06-06 10:50:00,34.84,34.86,34.84,34.85,37690.0,28.2121,28.2282,28.2121,28.2202,37690.0
2016-06-06 11:00:00,34.85,34.85,34.82,34.85,27932.0,28.2202,28.2202,28.1959,28.2202,27932.0
2016-06-06 11:10:00,34.84,34.85,34.83,34.83,40794.0,28.2121,28.2202,28.204,28.204,40794.0
2016-06-06 11:20:00,34.83,34.84,34.81,34.81,42062.0,28.204,28.2121,28.1878,28.1878,42062.0
2016-06-06 11:30:00,34.82,34.82,34.74,34.8,153910.0,28.1959,28.1959,28.1311,28.1797,153910.0
2016-06-06 11:40:00,34.8,34.81,34.76,34.76,74338.0,28.1797,28.1878,28.1473,28.1473,74338.0
2016-06-06 11:50:00,34.76,34.8,34.73,34.73,47348.0,28.1473,28.1797,28.123,28.123,47348.0
2016-06-06 12:00:00,34.74,34.74,34.7,34.71,59892.0,28.1311,28.1311,28.0987,28.1068,59892.0
2016-06-06 12:10:00,34.71,34.73,34.7,34.7,25948.0,28.1068,28.123,28.0987,28.0987,25948.0
2016-06-06 12:20:00,34.71,34.73,34.7,34.71,30628.0,28.1068,28.123,28.0987,28.1068,30628.0
2016-06-06 12:30:00,34.71,34.76,34.69,34.7,34678.0,28.1068,28.1473,28.0906,28.0987,34678.0
2016-06-06 12:40:00,34.71,34.74,34.68,34.68,37432.0,28.1068,28.1311,28.0825,28.0825,37432.0
2016-06-06 12:50:00,34.68,34.68,34.62,34.66,56616.0,28.0825,28.0825,28.0339,28.0663,56616.0
2016-06-06 13:00:00,34.65,34.68,34.63,34.66,38314.0,28.0582,28.0825,28.042,28.0663,38314.0
2016-06-06 13:10:00,34.67,34.72,34.67,34.71,29072.0,28.0744,28.1149,28.0744,28.1068,29072.0
2016-06-06 13:20:00,34.71,34.73,34.7,34.73,31418.0,28.1068,28.123,28.0987,28.123,31418.0
2016-06-06 13:30:00,34.73,34.74,34.7,34.71,45072.0,28.123,28.1311,28.0987,28.1068,45072.0
2016-06-06 13:40:00,34.7,34.73,34.69,34.72,33300.0,28.0987,28.123,28.0906,28.1149,33300.0
2016-06-06 13:50:00,34.72,34.77,34.72,34.76,31218.0,28.1149,28.1554,28.1149,28.1473,31218.0
2016-06-06 14:00:00,34.76,34.77,34.73,34.74,136942.0,28.1473,28.1554,28.123,28.1311,136942.0
2016-06-06 14:10:00,34.74,34.79,34.72,34.78,76908.0,28.1311,28.1716,28.1149,28.1635,76908.0
2016-06-06 14:20:00,34.77,34.81,34.77,34.8,51726.0,28.1554,28.1878,28.1554,28.1797,51726.0
2016-06-06 14:30:00,34.8,34.82,34.79,34.8,108922.0,28.1797,28.1959,28.1716,28.1797,108922.0
2016-06-06 14:40:00,34.81,34.82,34.78,34.78,262168.0,28.1878,28.1959,28.1635,28.1635,262168.0
2016-06-06 14:50:00,34.78,34.8,34.77,34.77,54548.0,28.1635,28.1797,28.1554,28.1554,54548.0
2016-06-06 15:00:00,34.77,34.8,34.77,34.77,68760.0,28.1554,28.1797,28.1554,28.1554,68760.0
2016-06-06 15:10:00,34.77,34.8,34.77,34.78,32646.0,28.1554,28.1797,28.1554,28.1635,32646.0
2016-06-06 15:20:00,34.77,34.77,34.73,34.75,45034.0,28.1554,28.1554,28.123,28.1392,45034.0
2016-06-06 15:30:00,34.75,34.76,34.72,34.74,88920.0,28.1392,28.1473,28.1149,28.1311,88920.0
2016-06-06 15:40:00,34.74,34.74,34.71,34.72,160396.0,28.1311,28.1311,28.1068,28.1149,160396.0
2016-06-06 15:50:00,34.72,34.72,34.67,34.68,209182.0,28.1149,28.1149,28.0744,28.0825,209182.0
2016-06-07 09:30:00,34.77,34.84,34.66,34.83,66148.0,28.1554,28.2121,28.0663,28.204,66148.0
2016-06-07 09:40:00,34.85,34.87,34.76,34.79,36808.0,28.2202,28.2363,28.1473,28.1716,36808.0
2016-06-07 09:50:00,34.79,34.8,34.74,34.76,24004.0,28.1716,28.1797,28.1311,28.1473,24004.0
2016-06-07 10:00:00,34.78,34.81,34.76,34.76,25142.0,28.1635,28.1878,28.1473,28.1473,25142.0
2016-06-07 10:10:00,34.77,34.8,34.77,34.78,25038.0,28.1554,28.1797,28.1554,28.1635,25038.0
2016-06-07 10:20:00,34.79,34.79,34.76,34.76,40844.0,28.1716,28.1716,28.1473,28.1473,40844.0
2016-06-07 10:30:00,34.77,34.8,34.77,34.79,36300.0,28.1554,28.1797,28.1554,28.1716,36300.0
2016-06-07 10:40:00,34.8,34.82,34.77,34.77,34254.0,28.1797,28.1959,28.1554,28.1554,34254.0
2016-06-07 10:50:00,34.77,34.81,34.76,34.81,31524.0,28.1554,28.1878,28.1473,28.1878,31524.0
2016-06-07 11:00:00,34.81,34.81,34.74,34.77,57712.0,28.1878,28.1878,28.1311,28.1554,57712.0
2016-06-07 11:10:00,34.77,34.81,34.77,34.78,39104.0,28.1554,28.1878,28.1554,28.1635,39104.0
2016-06-07 11:20:00,34.79,34.81,34.79,34.79,50094.0,28.1716,28.1878,28.1716,28.1716,50094.0
2016-06-07 11:30:00,34.79,34.82,34.76,34.77,56010.0,28.1716,28.1959,28.1473,28.1554,56010.0
2016-06-07 11:40:00,34.77,34.79,34.77,34.78,52466.0,28.1554,28.1716,28.1554,28.1635,52466.0
2016-06-07 11:50:00,34.77,34.81,34.77,34.79,54460.0,28.1554,28.1878,28.1554,28.1716,54460.0
2016-06-07 12:00:00,34.79,34.82,34.77,34.79,114062.0,28.1716,28.1959,28.1554,28.1716,114062.0
2016-06-07 12:10:00,34.79,34.82,34.78,34.78,30416.0,28.1716,28.1959,28.1635,28.1635,30416.0
2016-06-07 12:20:00,34.78,34.81,34.77,34.78,29784.0,28.1635,28.1878,28.1554,28.1635,29784.0
2016-06-07 12:30:00,34.78,34.78,34.76,34.77,43224.0,28.1635,28.1635,28.1473,28.1554,43224.0
2016-06-07 12:40:00,34.77,34.78,34.77,34.77,23612.0,28.1554,28.1635,28.1554,28.1554,23612.0
2016-06-07 12:50:00,34.77,34.77,34.75,34.76,37398.0,28.1554,28.1554,28.1392,28.1473,37398.0
2016-06-07 13:00:00,34.76,34.76,34.76,34.76,17586.0,28.1473,28.1473,28.1473,28.1473,17586.0
2016-06-07 13:10:00,34.76,34.76,34.76,34.76,32628.0,28.1473,28.1473,28.1473,28.1473,32628.0
2016-06-07 13:20:00,34.76,34.77,34.75,34.76,149496.0,28.1473,28.1554,28.1392,28.1473,149496.0
2016-06-07 13:30:00,34.76,34.77,34.76,34.77,23498.0,28.1473,28.1554,28.1473,28.1554,23498.0
2016-06-07 13:40:00,34.77,34.77,34.75,34.77,35372.0,28.1554,28.1554,28.1392,28.1554,35372.0
2016-06-07 13:50:00,34.76,34.77,34.74,34.74,36864.0,28.1473,28.1554,28.1311,28.1311,36864.0
2016-06-07 14:00:00,34.75,34.76,34.74,34.76,40300.0,28.1392,28.1473,28.1311,28.1473,40300.0
2016-06-07 14:10:00,34.76,34.77,34.74,34.76,55122.0,28.1473,28.1554,28.1311,28.1473,55122.0
2016-06-07 14:20:00,34.76,34.77,34.75,34.75,34828.0,28.1473,28.1554,28.1392,28.1392,34828.0
2016-06-07 14:30:00,34.76,34.76,34.75,34.76,56984.0,28.1473,28.1473,28.1392,28.1473,56984.0
2016-06-07 14:40:00,34.76,34.77,34.75,34.76,39218.0,28.1473,28.1554,28.1392,28.1473,39218.0
2016-06-07 14:50:00,34.75,34.76,34.73,34.73,33732.0,28.1392,28.1473,28.123,28.123,33732.0
2016-06-07 15:00:00,34.74,34.75,34.73,34.73,39546.0,28.1311,28.1392,28.123,28.123,39546.0
2016-06-07 15:10:00,34.73,34.73,34.71,34.71,32080.0,28.123,28.123,28.1068,28.1068,32080.0
2016-06-07 15:20:00,34.71,34.73,34.69,34.7,81078.0,28.1068,28.123,28.0906,28.0987,81078.0
2016-06-07 15:30:00,34.71,34.71,34.63,34.63,98244.0,28.1068,28.1068,28.042,28.042,98244.0
2016-06-07 15:40:00,34.63,34.65,34.61,34.63,153848.0,28.042,28.0582,28.0258,28.042,153848.0
2016-06-07 15:50:00,34.63,34.67,34.63,34.66,371018.0,28.042,28.0744,28.042,28.0663,371018.0
2016-06-08 09:30:00,34.62,34.82,34.55,34.79,80764.0,28.0339,28.1959,27.9772,28.1716,80764.0
2016-06-08 09:40:00,34.79,34.81,34.74,34.77,40970.0,28.1716,28.1878,28.1311,28.1554,40970.0
2016-06-08 09:50:00,34.77,34.79,34.73,34.79,38016.0,28.1554,28.1716,28.123,28.1716,38016.0
2016-06-08 10:00:00,34.79,34.81,34.77,34.79,40388.0,28.1716,28.1878,28.1554,28.1716,40388.0
2016-06-08 10:10:00,34.79,34.8,34.72,34.77,47086.0,28.1716,28.1797,28.1149,28.1554,47086.0
2016-06-08 10:20:00,34.76,34.8,34.74,34.79,48188.0,28.1473,28.1797,28.1311,28.1716,48188.0
2016-06-08 10:30:00,34.77,34.77,34.71,34.74,59718.0,28.1554,28.1554,28.1068,28.1311,59718.0
2016-06-08 10:40:00,34.73,34.78,34.73,34.76,44884.0,28.123,28.1635,28.123,28.1473,44884.0
2016-06-08 10:50:00,34.76,34.77,34.75,34.77,30494.0,28.1473,28.1554,28.1392,28.1554,30494.0
2016-06-08 11:00:00,34.77,34.78,34.73,34.74,55534.0,28.1554,28.1635,28.123,28.1311,55534.0
2016-06-08 11:10:00,34.74,34.79,34.74,34.78,56314.0,28.1311,28.1716,28.1311,28.1635,56314.0
2016-06-08 11:20:00,34.78,34.81,34.77,34.79,54248.0,28.1635,28.1878,28.1554,28.1716,54248.0
2016-06-08 11:30:00,34.79,34.83,34.79,34.82,62344.0,28.1716,28.204,28.1716,28.1959,62344.0
2016-06-08 11:40:00,34.82,34.86,34.82,34.86,64104.0,28.1959,28.2282,28.1959,28.2282,64104.0
2016-06-08 11:50:00,34.86,34.88,34.85,34.87,41446.0,28.2282,28.2444,28.2202,28.2363,41446.0
2016-06-08 12:00:00,34.87,34.9,34.84,34.89,76040.0,28.2363,28.2606,28.2121,28.2525,76040.0
2016-06-08 12:10:00,34.89,34.91,34.85,34.85,78652.0,28.2525,28.2687,28.2202,28.2202,78652.0
2016-06-08 12:20:00,34.86,34.9,34.86,34.87,38914.0,28.2282,28.2606,28.2282,28.2363,38914.0
2016-06-08 12:30:00,34.87,34.88,34.86,34.87,43778.0,28.2363,28.2444,28.2282,28.2363,43778.0
2016-06-08 12:40:00,34.87,34.88,34.85,34.85,38902.0,28.2363,28.2444,28.2202,28.2202,38902.0
2016-06-08 12:50:00,34.85,34.88,34.84,34.88,38548.0,28.2202,28.2444,28.2121,28.2444,38548.0
2016-06-08 13:00:00,34.88,34.88,34.86,34.87,42722.0,28.2444,28.2444,28.2282,28.2363,42722.0
2016-06-08 13:10:00,34.87,34.89,34.86,34.89,25294.0,28.2363,28.2525,28.2282,28.2525,25294.0
2016-06-08 13:20:00,34.88,34.89,34.85,34.87,60240.0,28.2444,28.2525,28.2202,28.2363,60240.0
2016-06-08 13:30:00,34.87,34.87,34.82,34.82,122206.0,28.2363,28.2363,28.1959,28.1959,122206.0
2016-06-08 13:40:00,34.83,34.83,34.8,34.83,24440.0,28.204,28.204,28.1797,28.204,24440.0
2016-06-08 13:50:00,34.83,34.86,34.82,34.85,53278.0,28.204,28.2282,28.1959,28.2202,53278.0
2016-06-08 14:00:00,34.86,34.86,34.83,34.83,43738.0,28.2282,28.2282,28.204,28.204,43738.0
2016-06-08 14:10:00,34.83,34.88,34.83,34.87,32290.0,28.204,28.2444,28.204,28.2363,32290.0
2016-06-08 14:20:00,34.88,34.9,34.85,34.9,40972.0,28.2444,28.2606,28.2202,28.2606,40972.0
2016-06-08 14:30:00,34.9,34.92,34.88,34.92,98420.0,28.2606,28.2768,28.2444,28.2768,98420.0
2016-06-08 14:40:00,34.92,34.95,34.91,34.93,53310.0,28.2768,28.3011,28.2687,28.2849,53310.0
2016-06-08 14:50:00,34.93,34.97,34.93,34.96,51170.0,28.2849,28.3173,28.2849,28.3092,51170.0
2016-06-08 15:00:00,34.96,34.96,34.94,34.96,86646.0,28.3092,28.3092,28.293,28.3092,86646.0
2016-06-08 15:10:00,34.96,34.97,34.94,34.95,61172.0,28.3092,28.3173,28.293,28.3011,61172.0
2016-06-08 15:20:00,34.95,34.97,34.93,34.97,150858.0,28.3011,28.3173,28.2849,28.3173,150858.0
2016-06-08 15:30:00,34.96,34.98,34.95,34.98,143116.0,28.3092,28.3254,28.3011,28.3254,143116.0
2016-06-08 15:40:00,34.97,34.98,34.95,34.95,151784.0,28.3173,28.3254,28.3011,28.3011,151784.0
2016-06-08 15:50:00,34.96,34.98,34.93,34.96,250780.0,28.3092,28.3254,28.2849,28.3092,250780.0
2016-06-09 09:30:00,34.77,34.85,34.68,34.7,143336.0,28.1554,28.2202,28.0825,28.0987,143336.0
2016-06-09 09:40:00,34.7,34.73,34.66,34.7,55540.0,28.0987,28.123,28.0663,28.0987,55540.0
2016-06-09 09:50:00,34.69,34.7,34.65,34.68,44018.0,28.0906,28.0987,28.0582,28.0825,44018.0
2016-06-09 10:00:00,34.67,34.7,34.66,34.68,57682.0,28.0744,28.0987,28.0663,28.0825,57682.0
2016-06-09 10:10:00,34.68,34.71,34.66,34.67,48714.0,28.0825,28.1068,28.0663,28.0744,48714.0
2016-06-09 10:20:00,34.66,34.69,34.63,34.68,60304.0,28.0663,28.0906,28.042,28.0825,60304.0
2016-06-09 10:30:00,34.68,34.69,34.63,34.67,60442.0,28.0825,28.0906,28.042,28.0744,60442.0
2016-06-09 10:40:00,34.68,34.71,34.67,34.7,44378.0,28.0825,28.1068,28.0744,28.0987,44378.0
2016-06-09 10:50:00,34.71,34.73,34.7,34.73,43490.0,28.1068,28.123,28.0987,28.123,43490.0
2016-06-09 11:00:00,34.73,34.78,34.73,34.75,38474.0,28.123,28.1635,28.123,28.1392,38474.0
2016-06-09 11:10:00,34.75,34.75,34.71,34.73,44812.0,28.1392,28.1392,28.1068,28.123,44812.0
2016-06-09 11:20:00,34.73,34.74,34.69,34.74,37512.0,28.123,28.1311,28.0906,28.1311,37512.0
2016-06-09 11:30:00,34.74,34.74,34.68,34.7,39384.0,28.1311,28.1311,28.0825,28.0987,39384.0
2016-06-09 11:40:00,34.7,34.72,34.7,34.7,34306.0,28.0987,28.1149,28.0987,28.0987,34306.0
2016-06-09 11:50:00,34.7,34.74,34.7,34.73,40774.0,28.0987,28.1311,28.0987,28.123,40774.0
2016-06-09 12:00:00,34.72,34.75,34.7,34.75,45574.0,28.1149,28.1392,28.0987,28.1392,45574.0
2016-06-09 12:10:00,34.75,34.76,34.72,34.75,37050.0,28.1392,28.1473,28.1149,28.1392,37050.0
2016-06-09 12:20:00,34.75,34.79,34.74,34.79,33418.0,28.1392,28.1716,28.1311,28.1716,33418.0
2016-06-09 12:30:00,34.78,34.79,34.77,34.78,30846.0,28.1635,28.1716,28.1554,28.1635,30846.0
2016-06-09 12:40:00,34.78,34.79,34.74,34.76,46178.0,28.1635,28.1716,28.1311,28.1473,46178.0
2016-06-09 12:50:00,34.76,34.77,34.74,34.75,25944.0,28.1473,28.1554,28.1311,28.1392,25944.0
2016-06-09 13:00:00,34.76,34.77,34.74,34.77,22648.0,28.1473,28.1554,28.1311,28.1554,22648.0
2016-06-09 13:10:00,34.77,34.82,34.76,34.82,31832.0,28.1554,28.1959,28.1473,28.1959,31832.0
2016-06-09 13:20:00,34.82,34.83,34.79,34.81,50956.0,28.1959,28.204,28.1716,28.1878,50956.0
2016-06-09 13:30:00,34.81,34.81,34.76,34.77,34804.0,28.1878,28.1878,28.1473,28.1554,34804.0
2016-06-09 13:40:00,34.77,34.77,34.73,34.74,32224.0,28.1554,28.1554,28.123,28.1311,32224.0
2016-06-09 13:50:00,34.73,34.76,34.71,34.75,37968.0,28.123,28.1473,28.1068,28.1392,37968.0
2016-06-09 14:00:00,34.76,34.76,34.74,34.75,39048.0,28.1473,28.1473,28.1311,28.1392,39048.0
2016-06-09 14:10:00,34.75,34.81,34.74,34.8,54464.0,28.1392,28.1878,28.1311,28.1797,54464.0
2016-06-09 14:20:00,34.81,34.82,34.77,34.78,52990.0,28.1878,28.1959,28.1554,28.1635,52990.0
2016-06-09 14:30:00,34.78,34.84,34.77,34.83,59816.0,28.1635,28.2121,28.1554,28.204,59816.0
2016-06-09 14:40:00,34.84,34.88,34.84,34.85,143052.0,28.2121,28.2444,28.2121,28.2202,143052.0
2016-06-09 14:50:00,34.86,34.88,34.86,34.88,55498.0,28.2282,28.2444,28.2282,28.2444,55498.0
2016-06-09 15:00:00,34.88,34.89,34.85,34.87,94660.0,28.2444,28.2525,28.2202,28.2363,94660.0
2016-06-09 15:10:00,34.86,34.86,34.82,34.83,51596.0,28.2282,28.2282,28.1959,28.204,51596.0
2016-06-09 15:20:00,34.83,34.86,34.82,34.85,53610.0,28.204,28.2282,28.1959,28.2202,53610.0
2016-06-09 15:30:00,34.85,34.88,34.85,34.87,84532.0,28.2202,28.2444,28.2202,28.2363,84532.0
2016-06-09 15:40:00,34.87,34.88,34.84,34.86,119592.0,28.2363,28.2444,28.2121,28.2282,119592.0
2016-06-09 15:50:00,34.86,34.87,34.84,34.85,299088.0,28.2282,28.2363,28.2121,28.2202,299088.0
2016-06-10 09:30:00,34.48,34.59,34.4,34.51,79340.0,27.9205,28.0096,27.8558,27.9448,79340.0
2016-06-10 09:40:00,34.51,34.59,34.5,34.57,38320.0,27.9448,28.0096,27.9367,27.9934,38320.0
2016-06-10 09:50:00,34.56,34.59,34.54,34.54,49974.0,27.9853,28.0096,27.9691,27.9691,49974.0
2016-06-10 10:00:00,34.54,34.59,34.52,34.55,43786.0,27.9691,28.0096,27.9529,27.9772,43786.0
2016-06-10 10:10:00,34.53,34.6,34.52,34.6,38470.0,27.961,28.0177,27.9529,28.0177,38470.0
2016-06-10 10:20:00,34.6,34.67,34.6,34.63,34184.0,28.0177,28.0744,28.0177,28.042,34184.0
2016-06-10 10:30:00,34.63,34.68,34.62,34.62,35392.0,28.042,28.0825,28.0339,28.0339,35392.0
2016-06-10 10:40:00,34.62,34.63,34.59,34.59,30414.0,28.0339,28.042,28.0096,28.0096,30414.0
2016-06-10 10:50:00,34.6,34.63,34.56,34.63,70386.0,28.0177,28.042,27.9853,28.042,70386.0
2016-06-10 11:00:00,34.63,34.64,34.6,34.62,106672.0,28.042,28.0501,28.0177,28.0339,106672.0
2016-06-10 11:10:00,34.62,34.62,34.57,34.6,81420.0,28.0339,28.0339,27.9934,28.0177,81420.0
2016-06-10 11:20:00,34.6,34.62,34.57,34.59,45720.0,28.0177,28.0339,27.9934,28.0096,45720.0
2016-06-10 11:30:00,34.59,34.61,34.56,34.57,31580.0,28.0096,28.0258,27.9853,27.9934,31580.0
2016-06-10 11:40:00,34.57,34.58,34.54,34.55,24574.0,27.9934,28.0015,27.9691,27.9772,24574.0
2016-06-10 11:50:00,34.54,34.57,34.54,34.56,31444.0,27.9691,27.9934,27.9691,27.9853,31444.0
2016-06-10 12:00:00,34.56,34.6,34.56,34.56,31336.0,27.9853,28.0177,27.9853,27.9853,31336.0
2016-06-10 12:10:00,34.56,34.57,34.53,34.53,39228.0,27.9853,27.9934,27.961,27.961,39228.0
2016-06-10 12:20:00,34.53,34.54,34.51,34.52,29914.0,27.961,27.9691,27.9448,27.9529,29914.0
2016-06-10 12:30:00,34.51,34.54,34.49,34.54,43624.0,27.9448,27.9691,27.9286,27.9691,43624.0
2016-06-10 12:40:00,34.54,34.55,34.52,34.55,22862.0,27.9691,27.9772,27.9529,27.9772,22862.0
2016-06-10 12:50:00,34.55,34.56,34.54,34.55,17620.0,27.9772,27.9853,27.9691,27.9772,17620.0
2016-06-10 13:00:00,34.55,34.57,34.53,34.54,27166.0,27.9772,27.9934,27.961,27.9691,27166.0
2016-06-10 13:10:00,34.54,34.58,34.53,34.56,18278.0,27.9691,28.0015,27.961,27.9853,18278.0
2016-06-10 13:20:00,34.56,34.59,34.55,34.59,22094.0,27.9853,28.0096,27.9772,28.0096,22094.0
2016-06-10 13:30:00,34.59,34.59,34.54,34.55,40322.0,28.0096,28.0096,27.9691,27.9772,40322.0
2016-06-10 13:40:00,34.55,34.56,34.51,34.52,40836.0,27.9772,27.9853,27.9448,27.9529,40836.0
2016-06-10 13:50:00,34.51,34.52,34.5,34.51,30294.0,27.9448,27.9529,27.9367,27.9448,30294.0
2016-06-10 14:00:00,34.51,34.51,34.47,34.49,61718.0,27.9448,27.9448,27.9124,27.9286,61718.0
2016-06-10 14:10:00,34.49,34.49,34.47,34.47,21974.0,27.9286,27.9286,27.9124,27.9124,21974.0
2016-06-10 14:20:00,34.47,34.51,34.47,34.51,40160.0,27.9124,27.9448,27.9124,27.9448,40160.0
2016-06-10 14:30:00,34.51,34.54,34.49,34.53,21074.0,27.9448,27.9691,27.9286,27.961,21074.0
2016-06-10 14:40:00,34.53,34.53,34.5,34.51,22950.0,27.961,27.961,27.9367,27.9448,22950.0
2016-06-10 14:50:00,34.51,34.52,34.49,34.51,39120.0,27.9448,27.9529,27.9286,27.9448,39120.0
2016-06-10 15:00:00,34.51,34.51,34.45,34.46,98756.0,27.9448,27.9448,27.8962,27.9043,98756.0
2016-06-10 15:10:00,34.46,34.47,34.4,34.45,124254.0,27.9043,27.9124,27.8558,27.8962,124254.0
2016-06-10 15:20:00,34.45,34.47,34.44,34.45,122172.0,27.8962,27.9124,27.8881,27.8962,122172.0
2016-06-10 15:30:00,34.45,34.49,34.45,34.47,133992.0,27.8962,27.9286,27.8962,27.9124,133992.0
2016-06-10 15:40:00,34.47,34.53,34.46,34.52,154732.0,27.9124,27.961,27.9043,27.9529,154732.0
2016-06-10 15:50:00,34.52,34.52,34.47,34.47,305096.0,27.9529,27.9529,27.9124,27.9124,305096.0
2016-06-13 09:30:00,34.39,34.4,34.25,34.27,97622.0,27.8477,27.8558,27.7343,27.7505,97622.0
2016-06-13 09:40:00,34.27,34.47,34.27,34.43,60788.0,27.7505,27.9124,27.7505,27.8801,60788.0
2016-06-13 09:50:00,34.45,34.48,34.42,34.45,50132.0,27.8962,27.9205,27.872,27.8962,50132.0
2016-06-13 10:00:00,34.44,34.49,34.43,34.46,58268.0,27.8881,27.9286,27.8801,27.9043,58268.0
2016-06-13 10:10:00,34.46,34.53,34.46,34.53,68448.0,27.9043,27.961,27.9043,27.961,68448.0
2016-06-13 10:20:00,34.52,34.54,34.48,34.5,41292.0,27.9529,27.9691,27.9205,27.9367,41292.0
2016-06-13 10:30:00,34.51,34.53,34.49,34.49,60056.0,27.9448,27.961,27.9286,27.9286,60056.0
2016-06-13 10:40:00,34.49,34.49,34.46,34.48,51066.0,27.9286,27.9286,27.9043,27.9205,51066.0
2016-06-13 10:50:00,34.47,34.5,34.45,34.49,38982.0,27.9124,27.9367,27.8962,27.9286,38982.0
2016-06-13 11:00:00,34.49,34.52,34.46,34.51,36904.0,27.9286,27.9529,27.9043,27.9448,36904.0
2016-06-13 11:10:00,34.51,34.52,34.49,34.49,25180.0,27.9448,27.9529,27.9286,27.9286,25180.0
2016-06-13 11:20:00,34.49,34.5,34.46,34.48,36656.0,27.9286,27.9367,27.9043,27.9205,36656.0
2016-06-13 11:30:00,34.48,34.49,34.4,34.4,47772.0,27.9205,27.9286,27.8558,27.8558,47772.0
2016-06-13 11:40:00,34.4,34.41,34.36,34.36,49168.0,27.8558,27.8639,27.8234,27.8234,49168.0
2016-06-13 11:50:00,34.36,34.38,34.34,34.35,31556.0,27.8234,27.8396,27.8072,27.8153,31556.0
2016-06-13 12:00:00,34.35,34.38,34.35,34.36,32126.0,27.8153,27.8396,27.8153,27.8234,32126.0
2016-06-13 12:10:00,34.36,34.39,34.36,34.38,28440.0,27.8234,27.8477,27.8234,27.8396,28440.0
2016-06-13 12:20:00,34.37,34.43,34.35,34.37,96746.0,27.8315,27.8801,27.8153,27.8315,96746.0
2016-06-13 12:30:00,34.37,34.38,34.34,34.35,40018.0,27.8315,27.8396,27.8072,27.8153,40018.0
2016-06-13 12:40:00,34.35,34.38,34.34,34.35,49086.0,27.8153,27.8396,27.8072,27.8153,49086.0
2016-06-13 12:50:00,34.35,34.38,34.34,34.38,31872.0,27.8153,27.8396,27.8072,27.8396,31872.0
2016-06-13 13:00:00,34.38,34.39,34.36,34.36,29908.0,27.8396,27.8477,27.8234,27.8234,29908.0
2016-06-13 13:10:00,34.35,34.36,34.33,34.35,28714.0,27.8153,27.8234,27.7991,27.8153,28714.0
2016-06-13 13:20:00,34.34,34.35,34.33,34.34,29960.0,27.8072,27.8153,27.7991,27.8072,29960.0
2016-06-13 13:30:00,34.35,34.35,34.29,34.3,44006.0,27.8153,27.8153,27.7667,27.7748,44006.0
2016-06-13 13:40:00,34.3,34.35,34.29,34.32,58182.0,27.7748,27.8153,27.7667,27.791,58182.0
2016-06-13 13:50:00,34.32,34.32,34.25,34.28,48306.0,27.791,27.791,27.7343,27.7586,48306.0
2016-06-13 14:00:00,34.28,34.3,34.27,34.29,39538.0,27.7586,27.7748,27.7505,27.7667,39538.0
2016-06-13 14:10:00,34.29,34.32,34.29,34.29,35976.0,27.7667,27.791,27.7667,27.7667,35976.0
2016-06-13 14:20:00,34.29,34.29,34.26,34.28,65644.0,27.7667,27.7667,27.7424,27.7586,65644.0
2016-06-13 14:30:00,34.27,34.33,34.27,34.32,58880.0,27.7505,27.7991,27.7505,27.791,58880.0
2016-06-13 14:40:00,34.32,34.33,34.3,34.32,44330.0,27.791,27.7991,27.7748,27.791,44330.0
2016-06-13 14:50:00,34.32,34.32,34.27,34.27,54096.0,27.791,27.791,27.7505,27.7505,54096.0
2016-06-13 15:00:00,34.27,34.27,34.2,34.2,101880.0,27.7505,27.7505,27.6938,27.6938,101880.0
2016-06-13 15:10:00,34.2,34.24,34.2,34.23,112824.0,27.6938,27.7262,27.6938,27.7181,112824.0
2016-06-13 15:20:00,34.24,34.25,34.23,34.24,100106.0,27.7262,27.7343,27.7181,27.7262,100106.0
2016-06-13 15:30:00,34.24,34.27,34.2,34.21,165680.0,27.7262,27.7505,27.6938,27.7019,165680.0
2016-06-13 15:40:00,34.21,34.21,34.16,34.16,218324.0,27.7019,27.7019,27.6614,27.6614,218324.0
2016-06-13 15:50:00,34.17,34.2,34.15,34.18,398780.0,27.6695,27.6938,27.6533,27.6776,398780.0
2016-06-14 09:30:00,34.15,34.25,34.09,34.25,102100.0,27.6533,27.7343,27.6047,27.7343,102100.0
2016-06-14 09:40:00,34.25,34.29,34.24,34.27,48248.0,27.7343,27.7667,27.7262,27.7505,48248.0
2016-06-14 09:50:00,34.26,34.27,34.19,34.26,43934.0,27.7424,27.7505,27.6857,27.7424,43934.0
2016-06-14 10:00:00,34.26,34.3,34.21,34.22,35700.0,27.7424,27.7748,27.7019,27.71,35700.0
2016-06-14 10:10:00,34.23,34.24,34.19,34.19,49250.0,27.7181,27.7262,27.6857,27.6857,49250.0
2016-06-14 10:20:00,34.19,34.2,34.16,34.18,41562.0,27.6857,27.6938,27.6614,27.6776,41562.0
2016-06-14 10:30:00,34.18,34.23,34.14,34.18,45430.0,27.6776,27.7181,27.6452,27.6776,45430.0
2016-06-14 10:40:00,34.18,34.21,34.15,34.17,45824.0,27.6776,27.7019,27.6533,27.6695,45824.0
2016-06-14 10:50:00,34.17,34.18,34.12,34.13,77910.0,27.6695,27.6776,27.629,27.6371,77910.0
2016-06-14 11:00:00,34.13,34.17,34.11,34.17,55116.0,27.6371,27.6695,27.6209,27.6695,55116.0
2016-06-14 11:10:00,34.17,34.17,34.1,34.13,43696.0,27.6695,27.6695,27.6128,27.6371,43696.0
2016-06-14 11:20:00,34.14,34.17,34.1,34.11,52930.0,27.6452,27.6695,27.6128,27.6209,52930.0
2016-06-14 11:30:00,34.1,34.16,34.1,34.13,36714.0,27.6128,27.6614,27.6128,27.6371,36714.0
2016-06-14 11:40:00,34.13,34.17,34.13,34.13,36678.0,27.6371,27.6695,27.6371,27.6371,36678.0
2016-06-14 11:50:00,34.13,34.16,34.1,34.1,59424.0,27.6371,27.6614,27.6128,27.6128,59424.0
2016-06-14 12:00:00,34.11,34.12,34.09,34.11,51580.0,27.6209,27.629,27.6047,27.6209,51580.0
2016-06-14 12:10:00,34.11,34.16,34.11,34.13,47168.0,27.6209,27.6614,27.6209,27.6371,47168.0
2016-06-14 12:20:00,34.14,34.26,34.13,34.24,83292.0,27.6452,27.7424,27.6371,27.7262,83292.0
2016-06-14 12:30:00,34.24,34.24,34.16,34.16,24410.0,27.7262,27.7262,27.6614,27.6614,24410.0
2016-06-14 12:40:00,34.16,34.22,34.16,34.22,43424.0,27.6614,27.71,27.6614,27.71,43424.0
2016-06-14 12:50:00,34.22,34.23,34.2,34.21,36568.0,27.71,27.7181,27.6938,27.7019,36568.0
2016-06-14 13:00:00,34.21,34.21,34.16,34.16,40520.0,27.7019,27.7019,27.6614,27.6614,40520.0
2016-06-14 13:10:00,34.17,34.18,34.14,34.17,44344.0,27.6695,27.6776,27.6452,27.6695,44344.0
2016-06-14 13:20:00,34.17,34.18,34.13,34.13,37256.0,27.6695,27.6776,27.6371,27.6371,37256.0
2016-06-14 13:30:00,34.13,34.17,34.13,34.13,44544.0,27.6371,27.6695,27.6371,27.6371,44544.0
2016-06-14 13:40:00,34.13,34.15,34.12,34.13,44720.0,27.6371,27.6533,27.629,27.6371,44720.0
2016-06-14 13:50:00,34.13,34.13,34.1,34.1,52684.0,27.6371,27.6371,27.6128,27.6128,52684.0
2016-06-14 14:00:00,34.1,34.13,34.1,34.12,33036.0,27.6128,27.6371,27.6128,27.629,33036.0
2016-06-14 14:10:00,34.12,34.19,34.1,34.19,35666.0,27.629,27.6857,27.6128,27.6857,35666.0
2016-06-14 14:20:00,34.19,34.2,34.16,34.2,40214.0,27.6857,27.6938,27.6614,27.6938,40214.0
2016-06-14 14:30:00,34.2,34.2,34.13,34.15,48482.0,27.6938,27.6938,27.6371,27.6533,48482.0
2016-06-14 14:40:00,34.15,34.17,34.13,34.13,54312.0,27.6533,27.6695,27.6371,27.6371,54312.0
2016-06-14 14:50:00,34.13,34.13,34.06,34.08,60458.0,27.6371,27.6371,27.5804,27.5966,60458.0
2016-06-14 15:00:00,34.08,34.15,34.05,34.13,71078.0,27.5966,27.6533,27.5723,27.6371,71078.0
2016-06-14 15:10:00,34.12,34.16,34.1,34.13,77402.0,27.629,27.6614,27.6128,27.6371,77402.0
2016-06-14 15:20:00,34.13,34.18,34.13,34.17,87978.0,27.6371,27.6776,27.6371,27.6695,87978.0
2016-06-14 15:30:00,34.17,34.21,34.16,34.18,109908.0,27.6695,27.7019,27.6614,27.6776,109908.0
2016-06-14 15:40:00,34.18,34.21,34.12,34.13,168708.0,27.6776,27.7019,27.629,27.6371,168708.0
2016-06-14 15:50:00,34.13,34.18,34.13,34.16,236920.0,27.6371,27.6776,27.6371,27.6614,236920.0
2016-06-15 09:30:00,34.26,34.28,34.15,34.2,114180.0,27.7424,27.7586,27.6533,27.6938,114180.0
2016-06-15 09:40:00,34.22,34.28,34.18,34.26,30820.0,27.71,27.7586,27.6776,27.7424,30820.0
2016-06-15 09:50:00,34.27,34.29,34.15,34.15,89206.0,27.7505,27.7667,27.6533,27.6533,89206.0
2016-06-15 10:00:00,34.17,34.27,34.17,34.25,32690.0,27.6695,27.7505,27.6695,27.7343,32690.0
2016-06-15 10:10:00,34.26,34.3,34.26,34.28,45156.0,27.7424,27.7748,27.7424,27.7586,45156.0
2016-06-15 10:20:00,34.28,34.29,34.27,34.27,47608.0,27.7586,27.7667,27.7505,27.7505,47608.0
2016-06-15 10:30:00,34.27,34.31,34.25,34.31,47360.0,27.7505,27.7829,27.7343,27.7829,47360.0
2016-06-15 10:40:00,34.3,34.35,34.29,34.34,59118.0,27.7748,27.8153,27.7667,27.8072,59118.0
2016-06-15 10:50:00,34.34,34.35,34.3,34.31,43482.0,27.8072,27.8153,27.7748,27.7829,43482.0
2016-06-15 11:00:00,34.31,34.33,34.29,34.3,40694.0,27.7829,27.7991,27.7667,27.7748,40694.0
2016-06-15 11:10:00,34.3,34.31,34.27,34.27,26408.0,27.7748,27.7829,27.7505,27.7505,26408.0
2016-06-15 11:20:00,34.27,34.28,34.24,34.24,38640.0,27.7505,27.7586,27.7262,27.7262,38640.0
2016-06-15 11:30:00,34.24,34.24,34.21,34.24,28614.0,27.7262,27.7262,27.7019,27.7262,28614.0
2016-06-15 11:40:00,34.24,34.25,34.22,34.24,24392.0,27.7262,27.7343,27.71,27.7262,24392.0
2016-06-15 11:50:00,34.26,34.3,34.26,34.29,23326.0,27.7424,27.7748,27.7424,27.7667,23326.0
2016-06-15 12:00:00,34.29,34.29,34.26,34.26,35380.0,27.7667,27.7667,27.7424,27.7424,35380.0
2016-06-15 12:10:00,34.26,34.26,34.24,34.25,32442.0,27.7424,27.7424,27.7262,27.7343,32442.0
2016-06-15 12:20:00,34.26,34.27,34.24,34.25,39022.0,27.7424,27.7505,27.7262,27.7343,39022.0
2016-06-15 12:30:00,34.25,34.27,34.24,34.27,26502.0,27.7343,27.7505,27.7262,27.7505,26502.0
2016-06-15 12:40:00,34.27,34.27,34.25,34.26,22058.0,27.7505,27.7505,27.7343,27.7424,22058.0
2016-06-15 12:50:00,34.26,34.26,34.23,34.24,26078.0,27.7424,27.7424,27.7181,27.7262,26078.0
2016-06-15 13:00:00,34.24,34.24,34.22,34.23,22412.0,27.7262,27.7262,27.71,27.7181,22412.0
2016-06-15 13:10:00,34.23,34.24,34.22,34.23,18456.0,27.7181,27.7262,27.71,27.7181,18456.0
2016-06-15 13:20:00,34.24,34.27,34.23,34.27,24540.0,27.7262,27.7505,27.7181,27.7505,24540.0
2016-06-15 13:30:00,34.27,34.29,34.26,34.29,23320.0,27.7505,27.7667,27.7424,27.7667,23320.0
2016-06-15 13:40:00,34.3,34.31,34.28,34.3,25500.0,27.7748,27.7829,27.7586,27.7748,25500.0
2016-06-15 13:50:00,34.3,34.32,34.3,34.31,24330.0,27.7748,27.791,27.7748,27.7829,24330.0
2016-06-15 14:00:00,34.31,34.37,34.21,34.21,79434.0,27.7829,27.8315,27.7019,27.7019,79434.0
2016-06-15 14:10:00,34.21,34.23,34.16,34.18,51380.0,27.7019,27.7181,27.6614,27.6776,51380.0
2016-06-15 14:20:00,34.19,34.2,34.16,34.18,48934.0,27.6857,27.6938,27.6614,27.6776,48934.0
2016-06-15 14:30:00,34.17,34.24,34.14,34.23,85672.0,27.6695,27.7262,27.6452,27.7181,85672.0
2016-06-15 14:40:00,34.23,34.27,34.22,34.25,62558.0,27.7181,27.7505,27.71,27.7343,62558.0
2016-06-15 14:50:00,34.26,34.26,34.23,34.26,48938.0,27.7424,27.7424,27.7181,27.7424,48938.0
2016-06-15 15:00:00,34.25,34.29,34.24,34.27,35524.0,27.7343,27.7667,27.7262,27.7505,35524.0
2016-06-15 15:10:00,34.27,34.29,34.24,34.27,51628.0,27.7505,27.7667,27.7262,27.7505,51628.0
2016-06-15 15:20:00,34.28,34.29,34.24,34.26,57138.0,27.7586,27.7667,27.7262,27.7424,57138.0
2016-06-15 15:30:00,34.25,34.26,34.17,34.17,115030.0,27.7343,27.7424,27.6695,27.6695,115030.0
2016-06-15 15:40:00,34.17,34.18,34.1,34.1,172284.0,27.6695,27.6776,27.6128,27.6128,172284.0
2016-06-15 15:50:00,34.11,34.11,34.06,34.09,283518.0,27.6209,27.6209,27.5804,27.6047,283518.0
2016-06-16 09:30:00,33.82,33.94,33.8,33.85,98100.0,27.3861,27.4833,27.3699,27.4104,98100.0
2016-06-16 09:40:00,33.85,33.91,33.83,33.91,61576.0,27.4104,27.459,27.3942,27.459,61576.0
2016-06-16 09:50:00,33.9,33.91,33.71,33.71,128220.0,27.4509,27.459,27.297,27.297,128220.0
2016-06-16 10:00:00,33.72,33.8,33.71,33.8,60490.0,27.3051,27.3699,27.297,27.3699,60490.0
2016-06-16 10:10:00,33.79,33.83,33.77,33.79,73576.0,27.3618,27.3942,27.3456,27.3618,73576.0
2016-06-16 10:20:00,33.79,33.81,33.75,33.81,72540.0,27.3618,27.378,27.3294,27.378,72540.0
2016-06-16 10:30:00,33.81,33.81,33.75,33.77,36360.0,27.378,27.378,27.3294,27.3456,36360.0
2016-06-16 10:40:00,33.77,33.85,33.76,33.83,51652.0,27.3456,27.4104,27.3375,27.3942,51652.0
2016-06-16 10:50:00,33.83,33.86,33.81,33.86,49704.0,27.3942,27.4185,27.378,27.4185,49704.0
2016-06-16 11:00:00,33.87,33.88,33.85,33.88,49674.0,27.4266,27.4347,27.4104,27.4347,49674.0
2016-06-16 11:10:00,33.88,33.92,33.88,33.88,30082.0,27.4347,27.4671,27.4347,27.4347,30082.0
2016-06-16 11:20:00,33.88,33.99,33.88,33.99,53350.0,27.4347,27.5238,27.4347,27.5238,53350.0
2016-06-16 11:30:00,33.98,33.99,33.94,33.98,31260.0,27.5157,27.5238,27.4833,27.5157,31260.0
2016-06-16 11:40:00,33.97,33.98,33.92,33.93,50484.0,27.5076,27.5157,27.4671,27.4752,50484.0
2016-06-16 11:50:00,33.93,33.95,33.93,33.93,19662.0,27.4752,27.4914,27.4752,27.4752,19662.0
2016-06-16 12:00:00,33.92,33.97,33.91,33.97,45916.0,27.4671,27.5076,27.459,27.5076,45916.0
2016-06-16 12:10:00,33.97,34.0,33.95,33.99,36142.0,27.5076,27.5319,27.4914,27.5238,36142.0
2016-06-16 12:20:00,33.99,34.02,33.98,34.01,82164.0,27.5238,27.548,27.5157,27.54,82164.0
2016-06-16 12:30:00,34.01,34.05,33.97,34.05,76384.0,27.54,27.5723,27.5076,27.5723,76384.0
2016-06-16 12:40:00,34.04,34.1,34.03,34.07,46632.0,27.5642,27.6128,27.5561,27.5885,46632.0
2016-06-16 12:50:00,34.08,34.08,34.04,34.08,20226.0,27.5966,27.5966,27.5642,27.5966,20226.0
2016-06-16 13:00:00,34.09,34.12,34.05,34.08,30450.0,27.6047,27.629,27.5723,27.5966,30450.0
2016-06-16 13:10:00,34.09,34.12,34.06,34.09,28172.0,27.6047,27.629,27.5804,27.6047,28172.0
2016-06-16 13:20:00,34.08,34.1,34.06,34.08,28354.0,27.5966,27.6128,27.5804,27.5966,28354.0
2016-06-16 13:30:00,34.08,34.09,34.04,34.06,27084.0,27.5966,27.6047,27.5642,27.5804,27084.0
2016-06-16 13:40:00,34.07,34.09,34.04,34.06,42530.0,27.5885,27.6047,27.5642,27.5804,42530.0
2016-06-16 13:50:00,34.06,34.07,34.04,34.06,28808.0,27.5804,27.5885,27.5642,27.5804,28808.0
2016-06-16 14:00:00,34.05,34.12,34.04,34.11,36888.0,27.5723,27.629,27.5642,27.6209,36888.0
2016-06-16 14:10:00,34.12,34.21,34.12,34.2,69010.0,27.629,27.7019,27.629,27.6938,69010.0
2016-06-16 14:20:00,34.2,34.2,34.13,34.15,57998.0,27.6938,27.6938,27.6371,27.6533,57998.0
2016-06-16 14:30:00,34.15,34.2,34.15,34.19,36648.0,27.6533,27.6938,27.6533,27.6857,36648.0
2016-06-16 14:40:00,34.19,34.24,34.19,34.24,61922.0,27.6857,27.7262,27.6857,27.7262,61922.0
2016-06-16 14:50:00,34.24,34.3,34.22,34.25,55290.0,27.7262,27.7748,27.71,27.7343,55290.0
2016-06-16 15:00:00,34.26,34.27,34.24,34.26,43078.0,27.7424,27.7505,27.7262,27.7424,43078.0
2016-06-16 15:10:00,34.26,34.3,34.26,34.29,49672.0,27.7424,27.7748,27.7424,27.7667,49672.0
2016-06-16 15:20:00,34.29,34.37,34.27,34.37,50980.0,27.7667,27.8315,27.7505,27.8315,50980.0
2016-06-16 15:30:00,34.37,34.38,34.34,34.35,57966.0,27.8315,27.8396,27.8072,27.8153,57966.0
2016-06-16 15:40:00,34.35,34.41,34.34,34.39,174876.0,27.8153,27.8639,27.8072,27.8477,174876.0
2016-06-16 15:50:00,34.39,34.41,34.36,34.4,221264.0,27.8477,27.8639,27.8234,27.8558,221264.0
2016-06-17 09:30:00,34.39,34.51,34.38,34.46,488168.0,27.8477,27.9448,27.8396,27.9043,488168.0
2016-06-17 09:40:00,34.43,34.49,34.38,34.44,53130.0,27.8801,27.9286,27.8396,27.8881,53130.0
2016-06-17 09:50:00,34.44,34.55,34.44,34.54,73746.0,27.8881,27.9772,27.8881,27.9691,73746.0
2016-06-17 10:00:00,34.53,34.54,34.46,34.47,77838.0,27.961,27.9691,27.9043,27.9124,77838.0
2016-06-17 10:10:00,34.48,34.53,34.48,34.52,50822.0,27.9205,27.961,27.9205,27.9529,50822.0
2016-06-17 10:20:00,34.52,34.52,34.44,34.44,52046.0,27.9529,27.9529,27.8881,27.8881,52046.0
2016-06-17 10:30:00,34.44,34.45,34.38,34.4,46158.0,27.8881,27.8962,27.8396,27.8558,46158.0
2016-06-17 10:40:00,34.41,34.47,34.4,34.46,38552.0,27.8639,27.9124,27.8558,27.9043,38552.0
2016-06-17 10:50:00,34.46,34.46,34.41,34.43,38040.0,27.9043,27.9043,27.8639,27.8801,38040.0
2016-06-17 11:00:00,34.43,34.43,34.36,34.37,44832.0,27.8801,27.8801,27.8234,27.8315,44832.0
2016-06-17 11:10:00,34.37,34.38,34.32,34.35,66404.0,27.8315,27.8396,27.791,27.8153,66404.0
2016-06-17 11:20:00,34.35,34.36,34.28,34.29,45662.0,27.8153,27.8234,27.7586,27.7667,45662.0
2016-06-17 11:30:00,34.28,34.34,34.27,34.33,46726.0,27.7586,27.8072,27.7505,27.7991,46726.0
2016-06-17 11:40:00,34.33,34.36,34.33,34.34,40734.0,27.7991,27.8234,27.7991,27.8072,40734.0
2016-06-17 11:50:00,34.35,34.35,34.31,34.32,29510.0,27.8153,27.8153,27.7829,27.791,29510.0
2016-06-17 12:00:00,34.32,34.38,34.31,34.38,40500.0,27.791,27.8396,27.7829,27.8396,40500.0
2016-06-17 12:10:00,34.39,34.41,34.37,34.38,32816.0,27.8477,27.8639,27.8315,27.8396,32816.0
2016-06-17 12:20:00,34.38,34.39,34.37,34.38,28314.0,27.8396,27.8477,27.8315,27.8396,28314.0
2016-06-17 12:30:00,34.39,34.39,34.35,34.35,34018.0,27.8477,27.8477,27.8153,27.8153,34018.0
2016-06-17 12:40:00,34.36,34.38,34.35,34.35,18900.0,27.8234,27.8396,27.8153,27.8153,18900.0
2016-06-17 12:50:00,34.35,34.37,34.3,34.32,41382.0,27.8153,27.8315,27.7748,27.791,41382.0
2016-06-17 13:00:00,34.32,34.37,34.3,34.37,56674.0,27.791,27.8315,27.7748,27.8315,56674.0
2016-06-17 13:10:00,34.36,34.38,34.35,34.37,42780.0,27.8234,27.8396,27.8153,27.8315,42780.0
2016-06-17 13:20:00,34.37,34.37,34.34,34.34,31378.0,27.8315,27.8315,27.8072,27.8072,31378.0
2016-06-17 13:30:00,34.34,34.35,34.33,34.35,28452.0,27.8072,27.8153,27.7991,27.8153,28452.0
2016-06-17 13:40:00,34.36,34.39,34.35,34.39,31132.0,27.8234,27.8477,27.8153,27.8477,31132.0
2016-06-17 13:50:00,34.39,34.41,34.38,34.38,41868.0,27.8477,27.8639,27.8396,27.8396,41868.0
2016-06-17 14:00:00,34.38,34.4,34.35,34.38,25204.0,27.8396,27.8558,27.8153,27.8396,25204.0
2016-06-17 14:10:00,34.38,34.41,34.38,34.39,42682.0,27.8396,27.8639,27.8396,27.8477,42682.0
2016-06-17 14:20:00,34.38,34.43,34.37,34.42,53664.0,27.8396,27.8801,27.8315,27.872,53664.0
2016-06-17 14:30:00,34.43,34.49,34.42,34.48,32940.0,27.8801,27.9286,27.872,27.9205,32940.0
2016-06-17 14:40:00,34.48,34.51,34.46,34.48,127022.0,27.9205,27.9448,27.9043,27.9205,127022.0
2016-06-17 14:50:00,34.48,34.48,34.45,34.45,32322.0,27.9205,27.9205,27.8962,27.8962,32322.0
2016-06-17 15:00:00,34.45,34.46,34.45,34.45,29960.0,27.8962,27.9043,27.8962,27.8962,29960.0
2016-06-17 15:10:00,34.45,34.47,34.42,34.44,59898.0,27.8962,27.9124,27.872,27.8881,59898.0
2016-06-17 15:20:00,34.44,34.45,34.42,34.43,43160.0,27.8881,27.8962,27.872,27.8801,43160.0
2016-06-17 15:30:00,34.43,34.46,34.42,34.43,68232.0,27.8801,27.9043,27.872,27.8801,68232.0
2016-06-17 15:40:00,34.42,34.45,34.41,34.41,106148.0,27.872,27.8962,27.8639,27.8639,106148.0
2016-06-17 15:50:00,34.42,34.43,34.4,34.4,341994.0,27.872,27.8801,27.8558,27.8558,341994.0
2016-06-20 09:30:00,34.88,34.99,34.84,34.99,132546.0,28.2444,28.3335,28.2121,28.3335,132546.0
2016-06-20 09:40:00,34.99,35.07,34.95,35.06,175396.0,28.3335,28.3983,28.3011,28.3902,175396.0
2016-06-20 09:50:00,35.06,35.1,34.94,34.95,123974.0,28.3902,28.4226,28.293,28.3011,123974.0
2016-06-20 10:00:00,34.95,35.09,34.95,35.06,40726.0,28.3011,28.4145,28.3011,28.3902,40726.0
2016-06-20 10:10:00,35.07,35.1,35.07,35.09,44094.0,28.3983,28.4226,28.3983,28.4145,44094.0
2016-06-20 10:20:00,35.09,35.1,35.05,35.06,32262.0,28.4145,28.4226,28.3821,28.3902,32262.0
2016-06-20 10:30:00,35.05,35.07,35.02,35.05,59518.0,28.3821,28.3983,28.3578,28.3821,59518.0
2016-06-20 10:40:00,35.05,35.1,35.05,35.06,45032.0,28.3821,28.4226,28.3821,28.3902,45032.0
2016-06-20 10:50:00,35.06,35.08,35.03,35.06,34802.0,28.3902,28.4064,28.3659,28.3902,34802.0
2016-06-20 11:00:00,35.07,35.1,35.06,35.09,44160.0,28.3983,28.4226,28.3902,28.4145,44160.0
2016-06-20 11:10:00,35.09,35.09,35.02,35.05,102312.0,28.4145,28.4145,28.3578,28.3821,102312.0
2016-06-20 11:20:00,35.06,35.08,35.03,35.04,38210.0,28.3902,28.4064,28.3659,28.374,38210.0
2016-06-20 11:30:00,35.04,35.05,34.99,35.0,61798.0,28.374,28.3821,28.3335,28.3416,61798.0
2016-06-20 11:40:00,35.0,35.02,34.93,34.94,39504.0,28.3416,28.3578,28.2849,28.293,39504.0
2016-06-20 11:50:00,34.94,34.96,34.91,34.96,35808.0,28.293,28.3092,28.2687,28.3092,35808.0
2016-06-20 12:00:00,34.96,34.97,34.94,34.96,43996.0,28.3092,28.3173,28.293,28.3092,43996.0
2016-06-20 12:10:00,34.96,34.97,34.88,34.91,35030.0,28.3092,28.3173,28.2444,28.2687,35030.0
2016-06-20 12:20:00,34.91,34.91,34.88,34.88,19676.0,28.2687,28.2687,28.2444,28.2444,19676.0
2016-06-20 12:30:00,34.89,34.94,34.89,34.93,33884.0,28.2525,28.293,28.2525,28.2849,33884.0
2016-06-20 12:40:00,34.92,34.93,34.89,34.93,22968.0,28.2768,28.2849,28.2525,28.2849,22968.0
2016-06-20 12:50:00,34.92,34.96,34.92,34.94,24458.0,28.2768,28.3092,28.2768,28.293,24458.0
2016-06-20 13:00:00,34.94,34.96,34.93,34.94,25034.0,28.293,28.3092,28.2849,28.293,25034.0
2016-06-20 13:10:00,34.94,34.94,34.88,34.9,27686.0,28.293,28.293,28.2444,28.2606,27686.0
2016-06-20 13:20:00,34.89,34.91,34.86,34.87,44152.0,28.2525,28.2687,28.2282,28.2363,44152.0
2016-06-20 13:30:00,34.87,34.92,34.87,34.92,135412.0,28.2363,28.2768,28.2363,28.2768,135412.0
2016-06-20 13:40:00,34.92,34.96,34.91,34.96,115284.0,28.2768,28.3092,28.2687,28.3092,115284.0
2016-06-20 13:50:00,34.96,34.99,34.95,34.97,22014.0,28.3092,28.3335,28.3011,28.3173,22014.0
2016-06-20 14:00:00,34.97,34.99,34.94,34.97,35784.0,28.3173,28.3335,28.293,28.3173,35784.0
2016-06-20 14:10:00,34.96,34.98,34.93,34.94,53860.0,28.3092,28.3254,28.2849,28.293,53860.0
2016-06-20 14:20:00,34.94,34.94,34.91,34.93,34726.0,28.293,28.293,28.2687,28.2849,34726.0
2016-06-20 14:30:00,34.93,34.96,34.93,34.94,33032.0,28.2849,28.3092,28.2849,28.293,33032.0
2016-06-20 14:40:00,34.94,34.98,34.94,34.98,58022.0,28.293,28.3254,28.293,28.3254,58022.0
2016-06-20 14:50:00,34.98,35.0,34.97,35.0,42364.0,28.3254,28.3416,28.3173,28.3416,42364.0
2016-06-20 15:00:00,35.0,35.02,34.99,35.02,61070.0,28.3416,28.3578,28.3335,28.3578,61070.0
2016-06-20 15:10:00,35.02,35.02,34.98,34.99,60518.0,28.3578,28.3578,28.3254,28.3335,60518.0
2016-06-20 15:20:00,34.99,34.99,34.92,34.92,73444.0,28.3335,28.3335,28.2768,28.2768,73444.0
2016-06-20 15:30:00,34.92,34.94,34.92,34.94,91104.0,28.2768,28.293,28.2768,28.293,91104.0
2016-06-20 15:40:00,34.94,34.98,34.92,34.92,373048.0,28.293,28.3254,28.2768,28.2768,373048.0
2016-06-20 15:50:00,34.92,34.94,34.88,34.9,346044.0,28.2768,28.293,28.2444,28.2606,346044.0
2016-06-21 09:30:00,35.02,35.1,35.01,35.02,140466.0,28.3578,28.4226,28.3497,28.3578,140466.0
2016-06-21 09:40:00,35.04,35.07,34.97,35.01,59250.0,28.374,28.3983,28.3173,28.3497,59250.0
2016-06-21 09:50:00,34.99,35.02,34.96,35.01,81252.0,28.3335,28.3578,28.3092,28.3497,81252.0
2016-06-21 10:00:00,35.01,35.02,34.94,34.99,91358.0,28.3497,28.3578,28.293,28.3335,91358.0
2016-06-21 10:10:00,34.98,35.09,34.97,35.09,70052.0,28.3254,28.4145,28.3173,28.4145,70052.0
2016-06-21 10:20:00,35.09,35.12,35.04,35.1,88110.0,28.4145,28.4388,28.374,28.4226,88110.0
2016-06-21 10:30:00,35.12,35.16,35.1,35.11,90372.0,28.4388,28.4712,28.4226,28.4307,90372.0
2016-06-21 10:40:00,35.12,35.17,35.1,35.17,63042.0,28.4388,28.4793,28.4226,28.4793,63042.0
2016-06-21 10:50:00,35.17,35.22,35.15,35.19,75234.0,28.4793,28.5198,28.4631,28.4955,75234.0
2016-06-21 11:00:00,35.19,35.26,35.17,35.23,90294.0,28.4955,28.5522,28.4793,28.5279,90294.0
2016-06-21 11:10:00,35.23,35.27,35.2,35.25,48188.0,28.5279,28.5602,28.5036,28.5441,48188.0
2016-06-21 11:20:00,35.26,35.31,35.23,35.3,120934.0,28.5522,28.5926,28.5279,28.5845,120934.0
2016-06-21 11:30:00,35.3,35.3,35.22,35.24,41998.0,28.5845,28.5845,28.5198,28.536,41998.0
2016-06-21 11:40:00,35.24,35.24,35.23,35.23,48192.0,28.536,28.536,28.5279,28.5279,48192.0
2016-06-21 11:50:00,35.23,35.26,35.21,35.26,52600.0,28.5279,28.5522,28.5117,28.5522,52600.0
2016-06-21 12:00:00,35.26,35.26,35.21,35.22,81800.0,28.5522,28.5522,28.5117,28.5198,81800.0
2016-06-21 12:10:00,35.22,35.22,35.18,35.21,44770.0,28.5198,28.5198,28.4874,28.5117,44770.0
2016-06-21 12:20:00,35.21,35.22,35.18,35.21,51004.0,28.5117,28.5198,28.4874,28.5117,51004.0
2016-06-21 12:30:00,35.21,35.24,35.2,35.22,36896.0,28.5117,28.536,28.5036,28.5198,36896.0
2016-06-21 12:40:00,35.22,35.22,35.21,35.21,29072.0,28.5198,28.5198,28.5117,28.5117,29072.0
2016-06-21 12:50:00,35.21,35.24,35.21,35.23,42992.0,28.5117,28.536,28.5117,28.5279,42992.0
2016-06-21 13:00:00,35.23,35.25,35.2,35.24,83132.0,28.5279,28.5441,28.5036,28.536,83132.0
2016-06-21 13:10:00,35.24,35.24,35.21,35.23,44294.0,28.536,28.536,28.5117,28.5279,44294.0
2016-06-21 13:20:00,35.23,35.24,35.21,35.21,50514.0,28.5279,28.536,28.5117,28.5117,50514.0
2016-06-21 13:30:00,35.21,35.24,35.18,35.19,71200.0,28.5117,28.536,28.4874,28.4955,71200.0
2016-06-21 13:40:00,35.18,35.2,35.17,35.19,53978.0,28.4874,28.5036,28.4793,28.4955,53978.0
2016-06-21 13:50:00,35.19,35.24,35.19,35.23,134272.0,28.4955,28.536,28.4955,28.5279,134272.0
2016-06-21 14:00:00,35.23,35.24,35.2,35.21,87888.0,28.5279,28.536,28.5036,28.5117,87888.0
2016-06-21 14:10:00,35.21,35.26,35.21,35.25,55082.0,28.5117,28.5522,28.5117,28.5441,55082.0
2016-06-21 14:20:00,35.26,35.27,35.23,35.23,64020.0,28.5522,28.5602,28.5279,28.5279,64020.0
2016-06-21 14:30:00,35.24,35.31,35.23,35.3,69012.0,28.536,28.5926,28.5279,28.5845,69012.0
2016-06-21 14:40:00,35.3,35.31,35.27,35.28,52964.0,28.5845,28.5926,28.5602,28.5683,52964.0
2016-06-21 14:50:00,35.27,35.29,35.26,35.27,43404.0,28.5602,28.5764,28.5522,28.5602,43404.0
2016-06-21 15:00:00,35.26,35.27,35.22,35.23,63436.0,28.5522,28.5602,28.5198,28.5279,63436.0
2016-06-21 15:10:00,35.23,35.27,35.21,35.26,97056.0,28.5279,28.5602,28.5117,28.5522,97056.0
2016-06-21 15:20:00,35.26,35.27,35.24,35.27,84608.0,28.5522,28.5602,28.536,28.5602,84608.0
2016-06-21 15:30:00,35.27,35.3,35.27,35.28,193740.0,28.5602,28.5845,28.5602,28.5683,193740.0
2016-06-21 15:40:00,35.27,35.27,35.22,35.26,151978.0,28.5602,28.5602,28.5198,28.5522,151978.0
2016-06-21 15:50:00,35.26,35.29,35.24,35.27,505294.0,28.5522,28.5764,28.536,28.5602,505294.0
2016-06-22 09:30:00,35.35,35.44,35.27,35.42,77414.0,28.625,28.6979,28.5602,28.6817,77414.0
2016-06-22 09:40:00,35.43,35.49,35.43,35.46,49820.0,28.6898,28.7384,28.6898,28.7141,49820.0
2016-06-22 09:50:00,35.47,35.48,35.41,35.41,129942.0,28.7222,28.7303,28.6736,28.6736,129942.0
2016-06-22 10:00:00,35.42,35.45,35.39,35.43,94924.0,28.6817,28.706,28.6574,28.6898,94924.0
2016-06-22 10:10:00,35.43,35.46,35.42,35.46,54208.0,28.6898,28.7141,28.6817,28.7141,54208.0
2016-06-22 10:20:00,35.45,35.48,35.43,35.48,55230.0,28.706,28.7303,28.6898,28.7303,55230.0
2016-06-22 10:30:00,35.47,35.47,35.43,35.45,63894.0,28.7222,28.7222,28.6898,28.706,63894.0
2016-06-22 10:40:00,35.45,35.45,35.41,35.44,71350.0,28.706,28.706,28.6736,28.6979,71350.0
2016-06-22 10:50:00,35.44,35.49,35.43,35.45,105016.0,28.6979,28.7384,28.6898,28.706,105016.0
2016-06-22 11:00:00,35.45,35.47,35.38,35.42,58972.0,28.706,28.7222,28.6493,28.6817,58972.0
2016-06-22 11:10:00,35.42,35.46,35.41,35.44,67082.0,28.6817,28.7141,28.6736,28.6979,67082.0
2016-06-22 11:20:00,35.44,35.52,35.43,35.52,192952.0,28.6979,28.7627,28.6898,28.7627,192952.0
2016-06-22 11:30:00,35.52,35.52,35.43,35.46,193898.0,28.7627,28.7627,28.6898,28.7141,193898.0
2016-06-22 11:40:00,35.45,35.49,35.44,35.47,163612.0,28.706,28.7384,28.6979,28.7222,163612.0
2016-06-22 11:50:00,35.47,35.49,35.46,35.49,63660.0,28.7222,28.7384,28.7141,28.7384,63660.0
2016-06-22 12:00:00,35.49,35.52,35.48,35.52,61822.0,28.7384,28.7627,28.7303,28.7627,61822.0
2016-06-22 12:10:00,35.52,35.52,35.49,35.49,62340.0,28.7627,28.7627,28.7384,28.7384,62340.0
2016-06-22 12:20:00,35.49,35.51,35.44,35.45,72854.0,28.7384,28.7546,28.6979,28.706,72854.0
2016-06-22 12:30:00,35.45,35.48,35.45,35.45,36282.0,28.706,28.7303,28.706,28.706,36282.0
2016-06-22 12:40:00,35.45,35.46,35.42,35.42,41206.0,28.706,28.7141,28.6817,28.6817,41206.0
2016-06-22 12:50:00,35.42,35.46,35.42,35.46,33826.0,28.6817,28.7141,28.6817,28.7141,33826.0
2016-06-22 13:00:00,35.46,35.46,35.4,35.4,37050.0,28.7141,28.7141,28.6655,28.6655,37050.0
2016-06-22 13:10:00,35.4,35.4,35.38,35.4,41258.0,28.6655,28.6655,28.6493,28.6655,41258.0
2016-06-22 13:20:00,35.4,35.45,35.38,35.45,67002.0,28.6655,28.706,28.6493,28.706,67002.0
2016-06-22 13:30:00,35.45,35.5,35.44,35.49,55938.0,28.706,28.7465,28.6979,28.7384,55938.0
2016-06-22 13:40:00,35.49,35.51,35.48,35.49,26010.0,28.7384,28.7546,28.7303,28.7384,26010.0
2016-06-22 13:50:00,35.49,35.53,35.49,35.49,47476.0,28.7384,28.7708,28.7384,28.7384,47476.0
2016-06-22 14:00:00,35.49,35.49,35.46,35.46,44174.0,28.7384,28.7384,28.7141,28.7141,44174.0
2016-06-22 14:10:00,35.47,35.5,35.46,35.47,50580.0,28.7222,28.7465,28.7141,28.7222,50580.0
2016-06-22 14:20:00,35.46,35.48,35.44,35.48,54812.0,28.7141,28.7303,28.6979,28.7303,54812.0
2016-06-22 14:30:00,35.48,35.49,35.43,35.44,43948.0,28.7303,28.7384,28.6898,28.6979,43948.0
2016-06-22 14:40:00,35.44,35.44,35.41,35.42,36082.0,28.6979,28.6979,28.6736,28.6817,36082.0
2016-06-22 14:50:00,35.42,35.46,35.42,35.44,44114.0,28.6817,28.7141,28.6817,28.6979,44114.0
2016-06-22 15:00:00,35.44,35.49,35.44,35.45,54106.0,28.6979,28.7384,28.6979,28.706,54106.0
2016-06-22 15:10:00,35.45,35.45,35.42,35.42,95000.0,28.706,28.706,28.6817,28.6817,95000.0
2016-06-22 15:20:00,35.42,35.42,35.38,35.38,63782.0,28.6817,28.6817,28.6493,28.6493,63782.0
2016-06-22 15:30:00,35.38,35.43,35.38,35.43,110268.0,28.6493,28.6898,28.6493,28.6898,110268.0
2016-06-22 15:40:00,35.43,35.44,35.4,35.42,187086.0,28.6898,28.6979,28.6655,28.6817,187086.0
2016-06-22 15:50:00,35.41,35.44,35.38,35.42,367236.0,28.6736,28.6979,28.6493,28.6817,367236.0
2016-06-23 09:30:00,35.8,35.99,35.71,35.91,246140.0,28.9894,29.1433,28.9165,29.0785,246140.0
2016-06-23 09:40:00,35.9,35.93,35.74,35.74,85770.0,29.0704,29.0947,28.9408,28.9408,85770.0
2016-06-23 09:50:00,35.74,35.76,35.67,35.7,79490.0,28.9408,28.957,28.8842,28.9084,79490.0
2016-06-23 10:00:00,35.7,35.76,35.69,35.71,76260.0,28.9084,28.957,28.9003,28.9165,76260.0
2016-06-23 10:10:00,35.71,35.74,35.67,35.68,58844.0,28.9165,28.9408,28.8842,28.8923,58844.0
2016-06-23 10:20:00,35.68,35.74,35.68,35.69,43962.0,28.8923,28.9408,28.8923,28.9003,43962.0
2016-06-23 10:30:00,35.68,35.71,35.63,35.66,70418.0,28.8923,28.9165,28.8518,28.8761,70418.0
2016-06-23 10:40:00,35.66,35.7,35.65,35.66,72764.0,28.8761,28.9084,28.868,28.8761,72764.0
2016-06-23 10:50:00,35.66,35.68,35.66,35.67,65790.0,28.8761,28.8923,28.8761,28.8842,65790.0
2016-06-23 11:00:00,35.67,35.7,35.67,35.7,64876.0,28.8842,28.9084,28.8842,28.9084,64876.0
2016-06-23 11:10:00,35.7,35.77,35.69,35.76,46360.0,28.9084,28.9651,28.9003,28.957,46360.0
2016-06-23 11:20:00,35.76,35.76,35.74,35.75,44942.0,28.957,28.957,28.9408,28.9489,44942.0
2016-06-23 11:30:00,35.76,35.77,35.75,35.77,72186.0,28.957,28.9651,28.9489,28.9651,72186.0
2016-06-23 11:40:00,35.77,35.77,35.73,35.74,33760.0,28.9651,28.9651,28.9327,28.9408,33760.0
2016-06-23 11:50:00,35.75,35.78,35.75,35.78,43742.0,28.9489,28.9732,28.9489,28.9732,43742.0
2016-06-23 12:00:00,35.78,35.82,35.77,35.79,33072.0,28.9732,29.0056,28.9651,28.9813,33072.0
2016-06-23 12:10:00,35.79,35.82,35.79,35.79,31804.0,28.9813,29.0056,28.9813,28.9813,31804.0
2016-06-23 12:20:00,35.8,35.81,35.77,35.8,35628.0,28.9894,28.9975,28.9651,28.9894,35628.0
2016-06-23 12:30:00,35.79,35.8,35.77,35.78,34656.0,28.9813,28.9894,28.9651,28.9732,34656.0
2016-06-23 12:40:00,35.78,35.79,35.76,35.77,31720.0,28.9732,28.9813,28.957,28.9651,31720.0
2016-06-23 12:50:00,35.77,35.81,35.77,35.8,28722.0,28.9651,28.9975,28.9651,28.9894,28722.0
2016-06-23 13:00:00,35.8,35.81,35.76,35.78,36476.0,28.9894,28.9975,28.957,28.9732,36476.0
2016-06-23 13:10:00,35.78,35.8,35.78,35.8,35558.0,28.9732,28.9894,28.9732,28.9894,35558.0
2016-06-23 13:20:00,35.8,35.81,35.77,35.77,45942.0,28.9894,28.9975,28.9651,28.9651,45942.0
2016-06-23 13:30:00,35.77,35.78,35.73,35.74,42582.0,28.9651,28.9732,28.9327,28.9408,42582.0
2016-06-23 13:40:00,35.74,35.74,35.71,35.71,49718.0,28.9408,28.9408,28.9165,28.9165,49718.0
2016-06-23 13:50:00,35.71,35.73,35.7,35.73,33700.0,28.9165,28.9327,28.9084,28.9327,33700.0
2016-06-23 14:00:00,35.74,35.74,35.71,35.73,47122.0,28.9408,28.9408,28.9165,28.9327,47122.0
2016-06-23 14:10:00,35.72,35.75,35.72,35.72,33262.0,28.9246,28.9489,28.9246,28.9246,33262.0
2016-06-23 14:20:00,35.72,35.73,35.7,35.72,51128.0,28.9246,28.9327,28.9084,28.9246,51128.0
2016-06-23 14:30:00,35.72,35.74,35.72,35.74,45828.0,28.9246,28.9408,28.9246,28.9408,45828.0
2016-06-23 14:40:00,35.74,35.75,35.71,35.74,100700.0,28.9408,28.9489,28.9165,28.9408,100700.0
2016-06-23 14:50:00,35.74,35.76,35.72,35.73,58564.0,28.9408,28.957,28.9246,28.9327,58564.0
2016-06-23 15:00:00,35.73,35.75,35.7,35.71,59706.0,28.9327,28.9489,28.9084,28.9165,59706.0
2016-06-23 15:10:00,35.71,35.73,35.7,35.71,79456.0,28.9165,28.9327,28.9084,28.9165,79456.0
2016-06-23 15:20:00,35.71,35.72,35.69,35.7,101918.0,28.9165,28.9246,28.9003,28.9084,101918.0
2016-06-23 15:30:00,35.7,35.76,35.7,35.71,169156.0,28.9084,28.957,28.9084,28.9165,169156.0
2016-06-23 15:40:00,35.72,35.79,35.71,35.78,147324.0,28.9246,28.9813,28.9165,28.9732,147324.0
2016-06-23 15:50:00,35.78,35.91,35.77,35.88,735270.0,28.9732,29.0785,28.9651,29.0542,735270.0
2016-06-24 09:30:00,34.34,34.63,34.28,34.59,228116.0,27.8072,28.042,27.7586,28.0096,228116.0
2016-06-24 09:40:00,34.6,34.9,34.58,34.89,383132.0,28.0177,28.2606,28.0015,28.2525,383132.0
2016-06-24 09:50:00,34.88,35.06,34.85,35.01,204136.0,28.2444,28.3902,28.2202,28.3497,204136.0
2016-06-24 10:00:00,35.01,35.21,34.95,35.19,219780.0,28.3497,28.5117,28.3011,28.4955,219780.0
2016-06-24 10:10:00,35.21,35.24,35.01,35.01,138030.0,28.5117,28.536,28.3497,28.3497,138030.0
2016-06-24 10:20:00,34.99,35.04,34.91,35.01,95312.0,28.3335,28.374,28.2687,28.3497,95312.0
2016-06-24 10:30:00,35.02,35.05,34.92,35.01,84014.0,28.3578,28.3821,28.2768,28.3497,84014.0
2016-06-24 10:40:00,35.02,35.02,34.92,34.93,56518.0,28.3578,28.3578,28.2768,28.2849,56518.0
2016-06-24 10:50:00,34.94,34.95,34.87,34.87,94848.0,28.293,28.3011,28.2363,28.2363,94848.0
2016-06-24 11:00:00,34.87,34.88,34.77,34.85,121672.0,28.2363,28.2444,28.1554,28.2202,121672.0
2016-06-24 11:10:00,34.85,34.87,34.8,34.82,70362.0,28.2202,28.2363,28.1797,28.1959,70362.0
2016-06-24 11:20:00,34.81,34.84,34.75,34.81,100430.0,28.1878,28.2121,28.1392,28.1878,100430.0
2016-06-24 11:30:00,34.8,34.88,34.77,34.81,67180.0,28.1797,28.2444,28.1554,28.1878,67180.0
2016-06-24 11:40:00,34.82,34.86,34.77,34.82,60246.0,28.1959,28.2282,28.1554,28.1959,60246.0
2016-06-24 11:50:00,34.83,34.84,34.77,34.83,37830.0,28.204,28.2121,28.1554,28.204,37830.0
2016-06-24 12:00:00,34.84,34.86,34.79,34.79,66904.0,28.2121,28.2282,28.1716,28.1716,66904.0
2016-06-24 12:10:00,34.78,34.78,34.73,34.74,68310.0,28.1635,28.1635,28.123,28.1311,68310.0
2016-06-24 12:20:00,34.74,34.88,34.74,34.87,78052.0,28.1311,28.2444,28.1311,28.2363,78052.0
2016-06-24 12:30:00,34.87,34.87,34.82,34.82,78514.0,28.2363,28.2363,28.1959,28.1959,78514.0
2016-06-24 12:40:00,34.82,34.82,34.69,34.73,70200.0,28.1959,28.1959,28.0906,28.123,70200.0
2016-06-24 12:50:00,34.73,34.77,34.7,34.74,61872.0,28.123,28.1554,28.0987,28.1311,61872.0
2016-06-24 13:00:00,34.73,34.76,34.7,34.7,79290.0,28.123,28.1473,28.0987,28.0987,79290.0
2016-06-24 13:10:00,34.7,34.77,34.7,34.73,117692.0,28.0987,28.1554,28.0987,28.123,117692.0
2016-06-24 13:20:00,34.73,34.79,34.72,34.79,99198.0,28.123,28.1716,28.1149,28.1716,99198.0
2016-06-24 13:30:00,34.79,34.85,34.77,34.83,90928.0,28.1716,28.2202,28.1554,28.204,90928.0
2016-06-24 13:40:00,34.83,34.88,34.77,34.82,101266.0,28.204,28.2444,28.1554,28.1959,101266.0
2016-06-24 13:50:00,34.82,34.85,34.81,34.84,109802.0,28.1959,28.2202,28.1878,28.2121,109802.0
2016-06-24 14:00:00,34.84,34.88,34.84,34.85,62776.0,28.2121,28.2444,28.2121,28.2202,62776.0
2016-06-24 14:10:00,34.85,34.87,34.84,34.85,102942.0,28.2202,28.2363,28.2121,28.2202,102942.0
2016-06-24 14:20:00,34.85,34.85,34.76,34.78,117608.0,28.2202,28.2202,28.1473,28.1635,117608.0
2016-06-24 14:30:00,34.78,34.79,34.69,34.73,136892.0,28.1635,28.1716,28.0906,28.123,136892.0
2016-06-24 14:40:00,34.73,34.74,34.71,34.73,91086.0,28.123,28.1311,28.1068,28.123,91086.0
2016-06-24 14:50:00,34.73,34.81,34.71,34.76,72278.0,28.123,28.1878,28.1068,28.1473,72278.0
2016-06-24 15:00:00,34.75,34.81,34.74,34.79,130756.0,28.1392,28.1878,28.1311,28.1716,130756.0
2016-06-24 15:10:00,34.78,34.78,34.58,34.6,131840.0,28.1635,28.1635,28.0015,28.0177,131840.0
2016-06-24 15:20:00,34.6,34.66,34.58,34.66,123320.0,28.0177,28.0663,28.0015,28.0663,123320.0
2016-06-24 15:30:00,34.66,34.76,34.65,34.68,217866.0,28.0663,28.1473,28.0582,28.0825,217866.0
2016-06-24 15:40:00,34.68,34.81,34.67,34.77,248978.0,28.0825,28.1878,28.0744,28.1554,248978.0
2016-06-24 15:50:00,34.77,34.82,34.63,34.64,541188.0,28.1554,28.1959,28.042,28.0501,541188.0
2016-06-27 09:30:00,34.23,34.3,34.0,34.14,175234.0,27.7181,27.7748,27.5319,27.6452,175234.0
2016-06-27 09:40:00,34.14,34.16,33.96,33.99,120186.0,27.6452,27.6614,27.4995,27.5238,120186.0
2016-06-27 09:50:00,33.98,34.09,33.97,33.97,171502.0,27.5157,27.6047,27.5076,27.5076,171502.0
2016-06-27 10:00:00,33.97,34.1,33.94,33.95,145564.0,27.5076,27.6128,27.4833,27.4914,145564.0
2016-06-27 10:10:00,33.95,33.95,33.75,33.79,251584.0,27.4914,27.4914,27.3294,27.3618,251584.0
2016-06-27 10:20:00,33.78,33.82,33.71,33.71,163972.0,27.3537,27.3861,27.297,27.297,163972.0
2016-06-27 10:30:00,33.72,33.79,33.68,33.72,216782.0,27.3051,27.3618,27.2727,27.3051,216782.0
2016-06-27 10:40:00,33.72,33.81,33.68,33.69,107570.0,27.3051,27.378,27.2727,27.2808,107570.0
2016-06-27 10:50:00,33.68,33.68,33.6,33.62,93380.0,27.2727,27.2727,27.2079,27.2241,93380.0
2016-06-27 11:00:00,33.62,33.71,33.6,33.66,173620.0,27.2241,27.297,27.2079,27.2565,173620.0
2016-06-27 11:10:00,33.66,33.66,33.57,33.63,130120.0,27.2565,27.2565,27.1837,27.2322,130120.0
2016-06-27 11:20:00,33.64,33.72,33.59,33.7,104496.0,27.2403,27.3051,27.1999,27.2889,104496.0
2016-06-27 11:30:00,33.7,33.82,33.7,33.81,119074.0,27.2889,27.3861,27.2889,27.378,119074.0
2016-06-27 11:40:00,33.8,33.88,33.8,33.86,102856.0,27.3699,27.4347,27.3699,27.4185,102856.0
2016-06-27 11:50:00,33.87,33.92,33.82,33.92,106436.0,27.4266,27.4671,27.3861,27.4671,106436.0
2016-06-27 12:00:00,33.91,33.93,33.88,33.92,66906.0,27.459,27.4752,27.4347,27.4671,66906.0
2016-06-27 12:10:00,33.91,33.95,33.86,33.93,46966.0,27.459,27.4914,27.4185,27.4752,46966.0
2016-06-27 12:20:00,33.93,33.98,33.92,33.97,38570.0,27.4752,27.5157,27.4671,27.5076,38570.0
2016-06-27 12:30:00,33.98,33.98,33.85,33.85,77882.0,27.5157,27.5157,27.4104,27.4104,77882.0
2016-06-27 12:40:00,33.85,33.85,33.81,33.85,49964.0,27.4104,27.4104,27.378,27.4104,49964.0
2016-06-27 12:50:00,33.84,33.86,33.81,33.84,57684.0,27.4023,27.4185,27.378,27.4023,57684.0
2016-06-27 13:00:00,33.84,33.89,33.83,33.84,80512.0,27.4023,27.4428,27.3942,27.4023,80512.0
2016-06-27 13:10:00,33.84,33.93,33.84,33.92,59818.0,27.4023,27.4752,27.4023,27.4671,59818.0
2016-06-27 13:20:00,33.92,33.98,33.91,33.97,57866.0,27.4671,27.5157,27.459,27.5076,57866.0
2016-06-27 13:30:00,33.96,33.97,33.87,33.89,61714.0,27.4995,27.5076,27.4266,27.4428,61714.0
2016-06-27 13:40:00,33.88,33.88,33.79,33.84,92294.0,27.4347,27.4347,27.3618,27.4023,92294.0
2016-06-27 13:50:00,33.84,33.9,33.83,33.87,75044.0,27.4023,27.4509,27.3942,27.4266,75044.0
2016-06-27 14:00:00,33.86,33.88,33.82,33.83,84944.0,27.4185,27.4347,27.3861,27.3942,84944.0
2016-06-27 14:10:00,33.83,33.84,33.74,33.74,82998.0,27.3942,27.4023,27.3213,27.3213,82998.0
2016-06-27 14:20:00,33.74,33.83,33.74,33.83,99076.0,27.3213,27.3942,27.3213,27.3942,99076.0
2016-06-27 14:30:00,33.83,33.87,33.8,33.85,152012.0,27.3942,27.4266,27.3699,27.4104,152012.0
2016-06-27 14:40:00,33.85,33.85,33.76,33.76,78880.0,27.4104,27.4104,27.3375,27.3375,78880.0
2016-06-27 14:50:00,33.77,33.77,33.69,33.71,107174.0,27.3456,27.3456,27.2808,27.297,107174.0
2016-06-27 15:00:00,33.71,33.74,33.71,33.72,165230.0,27.297,27.3213,27.297,27.3051,165230.0
2016-06-27 15:10:00,33.73,33.77,33.68,33.69,121506.0,27.3132,27.3456,27.2727,27.2808,121506.0
2016-06-27 15:20:00,33.68,33.69,33.6,33.66,226048.0,27.2727,27.2808,27.2079,27.2565,226048.0
2016-06-27 15:30:00,33.66,33.74,33.65,33.74,340194.0,27.2565,27.3213,27.2484,27.3213,340194.0
2016-06-27 15:40:00,33.74,33.77,33.71,33.76,507868.0,27.3213,27.3456,27.297,27.3375,507868.0
2016-06-27 15:50:00,33.75,33.75,33.63,33.66,869244.0,27.3294,27.3294,27.2322,27.2565,869244.0
2016-06-28 09:30:00,34.16,34.2,34.0,34.14,268936.0,27.6614,27.6938,27.5319,27.6452,268936.0
2016-06-28 09:40:00,34.13,34.13,34.01,34.07,99518.0,27.6371,27.6371,27.54,27.5885,99518.0
2016-06-28 09:50:00,34.08,34.15,34.08,34.11,65666.0,27.5966,27.6533,27.5966,27.6209,65666.0
2016-06-28 10:00:00,34.1,34.14,34.04,34.07,111432.0,27.6128,27.6452,27.5642,27.5885,111432.0
2016-06-28 10:10:00,34.06,34.17,34.05,34.13,95770.0,27.5804,27.6695,27.5723,27.6371,95770.0
2016-06-28 10:20:00,34.14,34.15,34.05,34.05,111018.0,27.6452,27.6533,27.5723,27.5723,111018.0
2016-06-28 10:30:00,34.06,34.07,33.98,33.99,162118.0,27.5804,27.5885,27.5157,27.5238,162118.0
2016-06-28 10:40:00,33.99,34.05,33.98,34.02,97270.0,27.5238,27.5723,27.5157,27.548,97270.0
2016-06-28 10:50:00,34.02,34.08,34.01,34.02,75008.0,27.548,27.5966,27.54,27.548,75008.0
2016-06-28 11:00:00,34.03,34.03,33.97,33.97,80812.0,27.5561,27.5561,27.5076,27.5076,80812.0
2016-06-28 11:10:00,33.97,34.04,33.96,34.02,90010.0,27.5076,27.5642,27.4995,27.548,90010.0
2016-06-28 11:20:00,34.02,34.02,33.91,33.92,100480.0,27.548,27.548,27.459,27.4671,100480.0
2016-06-28 11:30:00,33.93,33.97,33.92,33.96,65510.0,27.4752,27.5076,27.4671,27.4995,65510.0
2016-06-28 11:40:00,33.96,34.03,33.95,34.01,29864.0,27.4995,27.5561,27.4914,27.54,29864.0
2016-06-28 11:50:00,34.02,34.09,33.99,34.08,43920.0,27.548,27.6047,27.5238,27.5966,43920.0
2016-06-28 12:00:00,34.09,34.1,34.05,34.08,58838.0,27.6047,27.6128,27.5723,27.5966,58838.0
2016-06-28 12:10:00,34.07,34.08,34.04,34.04,25436.0,27.5885,27.5966,27.5642,27.5642,25436.0
2016-06-28 12:20:00,34.04,34.06,34.02,34.06,30886.0,27.5642,27.5804,27.548,27.5804,30886.0
2016-06-28 12:30:00,34.06,34.12,34.05,34.11,42564.0,27.5804,27.629,27.5723,27.6209,42564.0
2016-06-28 12:40:00,34.1,34.14,34.08,34.09,37148.0,27.6128,27.6452,27.5966,27.6047,37148.0
2016-06-28 12:50:00,34.09,34.13,34.09,34.11,34376.0,27.6047,27.6371,27.6047,27.6209,34376.0
2016-06-28 13:00:00,34.11,34.13,34.09,34.11,60058.0,27.6209,27.6371,27.6047,27.6209,60058.0
2016-06-28 13:10:00,34.11,34.14,34.08,34.09,32560.0,27.6209,27.6452,27.5966,27.6047,32560.0
2016-06-28 13:20:00,34.09,34.1,34.05,34.07,47766.0,27.6047,27.6128,27.5723,27.5885,47766.0
2016-06-28 13:30:00,34.07,34.09,34.04,34.08,44524.0,27.5885,27.6047,27.5642,27.5966,44524.0
2016-06-28 13:40:00,34.08,34.1,34.06,34.06,56778.0,27.5966,27.6128,27.5804,27.5804,56778.0
2016-06-28 13:50:00,34.06,34.12,34.05,34.1,42960.0,27.5804,27.629,27.5723,27.6128,42960.0
2016-06-28 14:00:00,34.1,34.13,34.06,34.06,43534.0,27.6128,27.6371,27.5804,27.5804,43534.0
2016-06-28 14:10:00,34.07,34.09,34.05,34.07,69820.0,27.5885,27.6047,27.5723,27.5885,69820.0
2016-06-28 14:20:00,34.07,34.1,34.05,34.1,28126.0,27.5885,27.6128,27.5723,27.6128,28126.0
2016-06-28 14:30:00,34.11,34.19,34.1,34.17,45684.0,27.6209,27.6857,27.6128,27.6695,45684.0
2016-06-28 14:40:00,34.17,34.23,34.17,34.22,63238.0,27.6695,27.7181,27.6695,27.71,63238.0
2016-06-28 14:50:00,34.22,34.36,34.22,34.34,66524.0,27.71,27.8234,27.71,27.8072,66524.0
2016-06-28 15:00:00,34.34,34.35,34.32,34.32,92532.0,27.8072,27.8153,27.791,27.791,92532.0
2016-06-28 15:10:00,34.32,34.56,34.32,34.33,454744.0,27.791,27.9853,27.791,27.7991,454744.0
2016-06-28 15:20:00,34.33,34.35,34.27,34.31,89038.0,27.7991,27.8153,27.7505,27.7829,89038.0
2016-06-28 15:30:00,34.3,34.37,34.29,34.35,169332.0,27.7748,27.8315,27.7667,27.8153,169332.0
2016-06-28 15:40:00,34.35,34.42,34.35,34.41,190188.0,27.8153,27.872,27.8153,27.8639,190188.0
2016-06-28 15:50:00,34.41,34.42,34.37,34.42,257842.0,27.8639,27.872,27.8315,27.872,257842.0
2016-06-29 09:30:00,34.61,34.8,34.54,34.6,117848.0,28.0258,28.1797,27.9691,28.0177,117848.0
2016-06-29 09:40:00,34.62,34.65,34.54,34.63,83606.0,28.0339,28.0582,27.9691,28.042,83606.0
2016-06-29 09:50:00,34.65,34.67,34.57,34.57,55954.0,28.0582,28.0744,27.9934,27.9934,55954.0
2016-06-29 10:00:00,34.57,34.63,34.55,34.58,81800.0,27.9934,28.042,27.9772,28.0015,81800.0
2016-06-29 10:10:00,34.59,34.66,34.59,34.65,77652.0,28.0096,28.0663,28.0096,28.0582,77652.0
2016-06-29 10:20:00,34.65,34.74,34.64,34.73,60030.0,28.0582,28.1311,28.0501,28.123,60030.0
2016-06-29 10:30:00,34.74,34.77,34.69,34.69,65936.0,28.1311,28.1554,28.0906,28.0906,65936.0
2016-06-29 10:40:00,34.7,34.78,34.69,34.77,74472.0,28.0987,28.1635,28.0906,28.1554,74472.0
2016-06-29 10:50:00,34.78,34.79,34.74,34.76,40358.0,28.1635,28.1716,28.1311,28.1473,40358.0
2016-06-29 11:00:00,34.74,34.81,34.74,34.78,72910.0,28.1311,28.1878,28.1311,28.1635,72910.0
2016-06-29 11:10:00,34.79,34.81,34.77,34.8,46286.0,28.1716,28.1878,28.1554,28.1797,46286.0
2016-06-29 11:20:00,34.8,34.84,34.8,34.84,38616.0,28.1797,28.2121,28.1797,28.2121,38616.0
2016-06-29 11:30:00,34.84,34.89,34.84,34.87,41482.0,28.2121,28.2525,28.2121,28.2363,41482.0
2016-06-29 11:40:00,34.87,34.87,34.8,34.81,58170.0,28.2363,28.2363,28.1797,28.1878,58170.0
2016-06-29 11:50:00,34.81,34.86,34.8,34.83,56644.0,28.1878,28.2282,28.1797,28.204,56644.0
2016-06-29 12:00:00,34.83,34.85,34.8,34.8,53928.0,28.204,28.2202,28.1797,28.1797,53928.0
2016-06-29 12:10:00,34.8,34.83,34.8,34.8,19574.0,28.1797,28.204,28.1797,28.1797,19574.0
2016-06-29 12:20:00,34.8,34.84,34.8,34.83,43026.0,28.1797,28.2121,28.1797,28.204,43026.0
2016-06-29 12:30:00,34.82,34.83,34.77,34.77,85304.0,28.1959,28.204,28.1554,28.1554,85304.0
2016-06-29 12:40:00,34.77,34.77,34.73,34.74,33912.0,28.1554,28.1554,28.123,28.1311,33912.0
2016-06-29 12:50:00,34.74,34.76,34.74,34.75,27102.0,28.1311,28.1473,28.1311,28.1392,27102.0
2016-06-29 13:00:00,34.75,34.76,34.7,34.7,84890.0,28.1392,28.1473,28.0987,28.0987,84890.0
2016-06-29 13:10:00,34.7,34.72,34.69,34.71,60778.0,28.0987,28.1149,28.0906,28.1068,60778.0
2016-06-29 13:20:00,34.71,34.74,34.71,34.73,36720.0,28.1068,28.1311,28.1068,28.123,36720.0
2016-06-29 13:30:00,34.73,34.8,34.73,34.79,39280.0,28.123,28.1797,28.123,28.1716,39280.0
2016-06-29 13:40:00,34.79,34.79,34.77,34.77,40742.0,28.1716,28.1716,28.1554,28.1554,40742.0
2016-06-29 13:50:00,34.78,34.8,34.77,34.79,34524.0,28.1635,28.1797,28.1554,28.1716,34524.0
2016-06-29 14:00:00,34.79,34.85,34.78,34.85,96738.0,28.1716,28.2202,28.1635,28.2202,96738.0
2016-06-29 14:10:00,34.85,34.85,34.82,34.82,90042.0,28.2202,28.2202,28.1959,28.1959,90042.0
2016-06-29 14:20:00,34.82,34.88,34.82,34.88,58426.0,28.1959,28.2444,28.1959,28.2444,58426.0
2016-06-29 14:30:00,34.88,34.91,34.87,34.88,64272.0,28.2444,28.2687,28.2363,28.2444,64272.0
2016-06-29 14:40:00,34.88,34.91,34.85,34.85,80076.0,28.2444,28.2687,28.2202,28.2202,80076.0
2016-06-29 14:50:00,34.85,34.92,34.84,34.91,57812.0,28.2202,28.2768,28.2121,28.2687,57812.0
2016-06-29 15:00:00,34.92,34.95,34.91,34.95,94522.0,28.2768,28.3011,28.2687,28.3011,94522.0
2016-06-29 15:10:00,34.95,35.0,34.95,34.99,56956.0,28.3011,28.3416,28.3011,28.3335,56956.0
2016-06-29 15:20:00,34.99,35.02,34.96,35.02,71090.0,28.3335,28.3578,28.3092,28.3578,71090.0
2016-06-29 15:30:00,35.01,35.01,34.95,34.97,131702.0,28.3497,28.3497,28.3011,28.3173,131702.0
2016-06-29 15:40:00,34.98,35.06,34.97,35.06,173488.0,28.3254,28.3902,28.3173,28.3902,173488.0
2016-06-29 15:50:00,35.06,35.06,35.02,35.04,407194.0,28.3902,28.3902,28.3578,28.374,407194.0
2016-06-30 09:30:00,35.1,35.16,35.0,35.15,61914.0,28.4226,28.4712,28.3416,28.4631,61914.0
2016-06-30 09:40:00,35.11,35.24,35.04,35.2,34236.0,28.4307,28.536,28.374,28.5036,34236.0
2016-06-30 09:50:00,35.21,35.22,35.16,35.22,52278.0,28.5117,28.5198,28.4712,28.5198,52278.0
2016-06-30 10:00:00,35.23,35.28,35.2,35.25,47516.0,28.5279,28.5683,28.5036,28.5441,47516.0
2016-06-30 10:10:00,35.26,35.33,35.26,35.27,55460.0,28.5522,28.6088,28.5522,28.5602,55460.0
2016-06-30 10:20:00,35.27,35.29,35.2,35.25,41164.0,28.5602,28.5764,28.5036,28.5441,41164.0
2016-06-30 10:30:00,35.25,35.38,35.25,35.37,46702.0,28.5441,28.6493,28.5441,28.6412,46702.0
2016-06-30 10:40:00,35.37,35.42,35.31,35.4,47198.0,28.6412,28.6817,28.5926,28.6655,47198.0
2016-06-30 10:50:00,35.41,35.48,35.4,35.46,43578.0,28.6736,28.7303,28.6655,28.7141,43578.0
2016-06-30 11:00:00,35.46,35.52,35.42,35.52,60552.0,28.7141,28.7627,28.6817,28.7627,60552.0
2016-06-30 11:10:00,35.52,35.55,35.46,35.46,57020.0,28.7627,28.787,28.7141,28.7141,57020.0
2016-06-30 11:20:00,35.46,35.49,35.42,35.48,58336.0,28.7141,28.7384,28.6817,28.7303,58336.0
2016-06-30 11:30:00,35.49,35.54,35.49,35.5,79970.0,28.7384,28.7789,28.7384,28.7465,79970.0
2016-06-30 11:40:00,35.5,35.51,35.46,35.51,46640.0,28.7465,28.7546,28.7141,28.7546,46640.0
2016-06-30 11:50:00,35.51,35.53,35.46,35.52,79636.0,28.7546,28.7708,28.7141,28.7627,79636.0
2016-06-30 12:00:00,35.52,35.58,35.51,35.55,88390.0,28.7627,28.8113,28.7546,28.787,88390.0
2016-06-30 12:10:00,35.56,35.67,35.55,35.64,58902.0,28.7951,28.8842,28.787,28.8599,58902.0
2016-06-30 12:20:00,35.64,35.72,35.63,35.71,39228.0,28.8599,28.9246,28.8518,28.9165,39228.0
2016-06-30 12:30:00,35.71,35.74,35.7,35.74,74580.0,28.9165,28.9408,28.9084,28.9408,74580.0
2016-06-30 12:40:00,35.74,35.77,35.72,35.77,64394.0,28.9408,28.9651,28.9246,28.9651,64394.0
2016-06-30 12:50:00,35.77,35.84,35.77,35.82,74382.0,28.9651,29.0218,28.9651,29.0056,74382.0
2016-06-30 13:00:00,35.83,35.86,35.82,35.85,48970.0,29.0137,29.038,29.0056,29.0299,48970.0
2016-06-30 13:10:00,35.84,35.84,35.81,35.81,51506.0,29.0218,29.0218,28.9975,28.9975,51506.0
2016-06-30 13:20:00,35.82,35.82,35.75,35.79,48932.0,29.0056,29.0056,28.9489,28.9813,48932.0
2016-06-30 13:30:00,35.79,35.81,35.77,35.79,38308.0,28.9813,28.9975,28.9651,28.9813,38308.0
2016-06-30 13:40:00,35.79,35.82,35.77,35.81,41038.0,28.9813,29.0056,28.9651,28.9975,41038.0
2016-06-30 13:50:00,35.81,35.82,35.77,35.77,67278.0,28.9975,29.0056,28.9651,28.9651,67278.0
2016-06-30 14:00:00,35.77,35.81,35.76,35.79,136448.0,28.9651,28.9975,28.957,28.9813,136448.0
2016-06-30 14:10:00,35.8,35.83,35.79,35.83,77632.0,28.9894,29.0137,28.9813,29.0137,77632.0
2016-06-30 14:20:00,35.84,35.88,35.8,35.81,86578.0,29.0218,29.0542,28.9894,28.9975,86578.0
2016-06-30 14:30:00,35.81,35.85,35.81,35.84,87664.0,28.9975,29.0299,28.9975,29.0218,87664.0
2016-06-30 14:40:00,35.84,35.88,35.82,35.88,78464.0,29.0218,29.0542,29.0056,29.0542,78464.0
2016-06-30 14:50:00,35.88,35.94,35.88,35.93,90952.0,29.0542,29.1028,29.0542,29.0947,90952.0
2016-06-30 15:00:00,35.93,35.94,35.88,35.91,106468.0,29.0947,29.1028,29.0542,29.0785,106468.0
2016-06-30 15:10:00,35.91,35.94,35.87,35.92,163050.0,29.0785,29.1028,29.0461,29.0866,163050.0
2016-06-30 15:20:00,35.93,35.99,35.9,35.99,101696.0,29.0947,29.1433,29.0704,29.1433,101696.0
2016-06-30 15:30:00,35.99,35.99,35.96,35.97,244440.0,29.1433,29.1433,29.119,29.1271,244440.0
2016-06-30 15:40:00,35.97,35.99,35.93,35.96,284162.0,29.1271,29.1433,29.0947,29.119,284162.0
2016-06-30 15:50:00,35.96,36.09,35.96,36.08,616128.0,29.119,29.2243,29.119,29.2162,616128.0
2016-07-01 09:30:00,36.1,36.31,36.01,36.29,225194.0,29.2324,29.4024,29.1595,29.3862,225194.0
2016-07-01 09:40:00,36.28,36.36,36.23,36.26,49684.0,29.3781,29.4429,29.3376,29.3619,49684.0
2016-07-01 09:50:00,36.27,36.32,36.23,36.27,101214.0,29.37,29.4105,29.3376,29.37,101214.0
2016-07-01 10:00:00,36.28,36.35,36.26,36.27,66058.0,29.3781,29.4348,29.3619,29.37,66058.0
2016-07-01 10:10:00,36.27,36.28,36.21,36.22,33606.0,29.37,29.3781,29.3214,29.3295,33606.0
2016-07-01 10:20:00,36.23,36.3,36.21,36.27,50504.0,29.3376,29.3943,29.3214,29.37,50504.0
2016-07-01 10:30:00,36.27,36.32,36.23,36.32,41592.0,29.37,29.4105,29.3376,29.4105,41592.0
2016-07-01 10:40:00,36.31,36.37,36.31,36.35,45482.0,29.4024,29.451,29.4024,29.4348,45482.0
2016-07-01 10:50:00,36.35,36.39,36.35,36.38,49256.0,29.4348,29.4672,29.4348,29.4591,49256.0
2016-07-01 11:00:00,36.37,36.41,36.31,36.32,64016.0,29.451,29.4834,29.4024,29.4105,64016.0
2016-07-01 11:10:00,36.32,36.32,36.23,36.23,39570.0,29.4105,29.4105,29.3376,29.3376,39570.0
2016-07-01 11:20:00,36.24,36.24,36.19,36.2,36344.0,29.3457,29.3457,29.3052,29.3133,36344.0
2016-07-01 11:30:00,36.2,36.22,36.18,36.21,77820.0,29.3133,29.3295,29.2971,29.3214,77820.0
2016-07-01 11:40:00,36.21,36.26,36.2,36.24,43942.0,29.3214,29.3619,29.3133,29.3457,43942.0
2016-07-01 11:50:00,36.24,36.26,36.22,36.24,47302.0,29.3457,29.3619,29.3295,29.3457,47302.0
2016-07-01 12:00:00,36.24,36.25,36.21,36.21,49556.0,29.3457,29.3538,29.3214,29.3214,49556.0
2016-07-01 12:10:00,36.21,36.27,36.21,36.27,44024.0,29.3214,29.37,29.3214,29.37,44024.0
2016-07-01 12:20:00,36.27,36.27,36.2,36.22,34498.0,29.37,29.37,29.3133,29.3295,34498.0
2016-07-01 12:30:00,36.22,36.27,36.22,36.25,54776.0,29.3295,29.37,29.3295,29.3538,54776.0
2016-07-01 12:40:00,36.24,36.28,36.24,36.27,25176.0,29.3457,29.3781,29.3457,29.37,25176.0
2016-07-01 12:50:00,36.27,36.3,36.26,36.27,40654.0,29.37,29.3943,29.3619,29.37,40654.0
2016-07-01 13:00:00,36.27,36.31,36.27,36.28,55974.0,29.37,29.4024,29.37,29.3781,55974.0
2016-07-01 13:10:00,36.28,36.3,36.24,36.26,48508.0,29.3781,29.3943,29.3457,29.3619,48508.0
2016-07-01 13:20:00,36.26,36.26,36.2,36.2,49450.0,29.3619,29.3619,29.3133,29.3133,49450.0
2016-07-01 13:30:00,36.2,36.21,36.16,36.17,102024.0,29.3133,29.3214,29.2809,29.289,102024.0
2016-07-01 13:40:00,36.17,36.21,36.16,36.21,51350.0,29.289,29.3214,29.2809,29.3214,51350.0
2016-07-01 13:50:00,36.21,36.21,36.19,36.2,44470.0,29.3214,29.3214,29.3052,29.3133,44470.0
2016-07-01 14:00:00,36.21,36.21,36.16,36.18,50272.0,29.3214,29.3214,29.2809,29.2971,50272.0
2016-07-01 14:10:00,36.18,36.2,36.15,36.18,52280.0,29.2971,29.3133,29.2728,29.2971,52280.0
2016-07-01 14:20:00,36.18,36.22,36.18,36.22,246408.0,29.2971,29.3295,29.2971,29.3295,246408.0
2016-07-01 14:30:00,36.22,36.23,36.19,36.22,60620.0,29.3295,29.3376,29.3052,29.3295,60620.0
2016-07-01 14:40:00,36.22,36.22,36.17,36.17,66430.0,29.3295,29.3295,29.289,29.289,66430.0
2016-07-01 14:50:00,36.17,36.19,36.14,36.18,39654.0,29.289,29.3052,29.2647,29.2971,39654.0
2016-07-01 15:00:00,36.18,36.24,36.17,36.22,57340.0,29.2971,29.3457,29.289,29.3295,57340.0
2016-07-01 15:10:00,36.21,36.24,36.21,36.24,49444.0,29.3214,29.3457,29.3214,29.3457,49444.0
2016-07-01 15:20:00,36.24,36.27,36.22,36.25,81310.0,29.3457,29.37,29.3295,29.3538,81310.0
2016-07-01 15:30:00,36.26,36.29,36.21,36.23,87178.0,29.3619,29.3862,29.3214,29.3376,87178.0
2016-07-01 15:40:00,36.22,36.26,36.22,36.24,149490.0,29.3295,29.3619,29.3295,29.3457,149490.0
2016-07-01 15:50:00,36.24,36.26,36.22,36.24,282436.0,29.3457,29.3619,29.3295,29.3457,282436.0
2016-07-05 09:30:00,35.97,36.0,35.81,35.97,164218.0,29.1271,29.1514,28.9975,29.1271,164218.0
2016-07-05 09:40:00,35.97,35.99,35.86,35.88,105740.0,29.1271,29.1433,29.038,29.0542,105740.0
2016-07-05 09:50:00,35.87,35.93,35.87,35.89,63806.0,29.0461,29.0947,29.0461,29.0623,63806.0
2016-07-05 10:00:00,35.9,35.92,35.84,35.84,77120.0,29.0704,29.0866,29.0218,29.0218,77120.0
2016-07-05 10:10:00,35.84,35.91,35.81,35.84,60134.0,29.0218,29.0785,28.9975,29.0218,60134.0
2016-07-05 10:20:00,35.83,35.86,35.8,35.85,70920.0,29.0137,29.038,28.9894,29.0299,70920.0
2016-07-05 10:30:00,35.85,35.88,35.82,35.85,187874.0,29.0299,29.0542,29.0056,29.0299,187874.0
2016-07-05 10:40:00,35.85,35.94,35.83,35.84,100650.0,29.0299,29.1028,29.0137,29.0218,100650.0
2016-07-05 10:50:00,35.84,35.85,35.77,35.77,74606.0,29.0218,29.0299,28.9651,28.9651,74606.0
2016-07-05 11:00:00,35.77,35.84,35.77,35.82,93282.0,28.9651,29.0218,28.9651,29.0056,93282.0
2016-07-05 11:10:00,35.82,35.85,35.74,35.85,72374.0,29.0056,29.0299,28.9408,29.0299,72374.0
2016-07-05 11:20:00,35.84,35.87,35.81,35.81,43558.0,29.0218,29.0461,28.9975,28.9975,43558.0
2016-07-05 11:30:00,35.81,35.85,35.79,35.85,47942.0,28.9975,29.0299,28.9813,29.0299,47942.0
2016-07-05 11:40:00,35.85,35.85,35.81,35.84,62950.0,29.0299,29.0299,28.9975,29.0218,62950.0
2016-07-05 11:50:00,35.84,35.85,35.81,35.82,36866.0,29.0218,29.0299,28.9975,29.0056,36866.0
2016-07-05 12:00:00,35.82,35.84,35.81,35.81,42176.0,29.0056,29.0218,28.9975,28.9975,42176.0
2016-07-05 12:10:00,35.81,35.84,35.8,35.8,33472.0,28.9975,29.0218,28.9894,28.9894,33472.0
2016-07-05 12:20:00,35.79,35.82,35.79,35.79,30148.0,28.9813,29.0056,28.9813,28.9813,30148.0
2016-07-05 12:30:00,35.79,35.81,35.78,35.8,40674.0,28.9813,28.9975,28.9732,28.9894,40674.0
2016-07-05 12:40:00,35.8,35.81,35.79,35.81,29244.0,28.9894,28.9975,28.9813,28.9975,29244.0
2016-07-05 12:50:00,35.81,35.81,35.74,35.76,35234.0,28.9975,28.9975,28.9408,28.957,35234.0
2016-07-05 13:00:00,35.76,35.77,35.73,35.76,38932.0,28.957,28.9651,28.9327,28.957,38932.0
2016-07-05 13:10:00,35.76,35.76,35.7,35.71,32078.0,28.957,28.957,28.9084,28.9165,32078.0
2016-07-05 13:20:00,35.71,35.72,35.68,35.69,23390.0,28.9165,28.9246,28.8923,28.9003,23390.0
2016-07-05 13:30:00,35.68,35.73,35.67,35.7,52054.0,28.8923,28.9327,28.8842,28.9084,52054.0
2016-07-05 13:40:00,35.7,35.7,35.65,35.67,36596.0,28.9084,28.9084,28.868,28.8842,36596.0
2016-07-05 13:50:00,35.67,35.7,35.64,35.7,58526.0,28.8842,28.9084,28.8599,28.9084,58526.0
2016-07-05 14:00:00,35.69,35.72,35.68,35.71,70358.0,28.9003,28.9246,28.8923,28.9165,70358.0
2016-07-05 14:10:00,35.71,35.76,35.71,35.72,53410.0,28.9165,28.957,28.9165,28.9246,53410.0
2016-07-05 14:20:00,35.72,35.72,35.66,35.66,68430.0,28.9246,28.9246,28.8761,28.8761,68430.0
2016-07-05 14:30:00,35.65,35.71,35.64,35.69,68132.0,28.868,28.9165,28.8599,28.9003,68132.0
2016-07-05 14:40:00,35.7,35.7,35.65,35.67,35500.0,28.9084,28.9084,28.868,28.8842,35500.0
2016-07-05 14:50:00,35.67,35.7,35.65,35.69,39636.0,28.8842,28.9084,28.868,28.9003,39636.0
2016-07-05 15:00:00,35.69,35.73,35.68,35.72,49004.0,28.9003,28.9327,28.8923,28.9246,49004.0
2016-07-05 15:10:00,35.72,35.74,35.7,35.72,74486.0,28.9246,28.9408,28.9084,28.9246,74486.0
2016-07-05 15:20:00,35.72,35.74,35.71,35.72,62458.0,28.9246,28.9408,28.9165,28.9246,62458.0
2016-07-05 15:30:00,35.71,35.79,35.7,35.77,139654.0,28.9165,28.9813,28.9084,28.9651,139654.0
2016-07-05 15:40:00,35.77,35.84,35.77,35.83,242404.0,28.9651,29.0218,28.9651,29.0137,242404.0
2016-07-05 15:50:00,35.83,35.83,35.78,35.79,419360.0,29.0137,29.0137,28.9732,28.9813,419360.0
2016-07-06 09:30:00,35.63,35.74,35.63,35.68,139894.0,28.8518,28.9408,28.8518,28.8923,139894.0
2016-07-06 09:40:00,35.68,35.73,35.64,35.69,151042.0,28.8923,28.9327,28.8599,28.9003,151042.0
2016-07-06 09:50:00,35.71,35.83,35.7,35.82,63780.0,28.9165,29.0137,28.9084,29.0056,63780.0
2016-07-06 10:00:00,35.82,35.88,35.75,35.79,96646.0,29.0056,29.0542,28.9489,28.9813,96646.0
2016-07-06 10:10:00,35.8,35.8,35.68,35.7,58216.0,28.9894,28.9894,28.8923,28.9084,58216.0
2016-07-06 10:20:00,35.7,35.74,35.67,35.69,54008.0,28.9084,28.9408,28.8842,28.9003,54008.0
2016-07-06 10:30:00,35.69,35.76,35.66,35.74,44940.0,28.9003,28.957,28.8761,28.9408,44940.0
2016-07-06 10:40:00,35.73,35.74,35.68,35.72,53028.0,28.9327,28.9408,28.8923,28.9246,53028.0
2016-07-06 10:50:00,35.72,35.79,35.72,35.75,67710.0,28.9246,28.9813,28.9246,28.9489,67710.0
2016-07-06 11:00:00,35.76,35.84,35.76,35.83,61118.0,28.957,29.0218,28.957,29.0137,61118.0
2016-07-06 11:10:00,35.83,35.87,35.82,35.83,64756.0,29.0137,29.0461,29.0056,29.0137,64756.0
2016-07-06 11:20:00,35.84,35.85,35.8,35.81,38890.0,29.0218,29.0299,28.9894,28.9975,38890.0
2016-07-06 11:30:00,35.81,35.84,35.8,35.81,78240.0,28.9975,29.0218,28.9894,28.9975,78240.0
2016-07-06 11:40:00,35.81,35.83,35.79,35.8,114872.0,28.9975,29.0137,28.9813,28.9894,114872.0
2016-07-06 11:50:00,35.79,35.85,35.79,35.84,99816.0,28.9813,29.0299,28.9813,29.0218,99816.0
2016-07-06 12:00:00,35.84,35.87,35.82,35.83,131524.0,29.0218,29.0461,29.0056,29.0137,131524.0
2016-07-06 12:10:00,35.83,35.85,35.8,35.84,49248.0,29.0137,29.0299,28.9894,29.0218,49248.0
2016-07-06 12:20:00,35.83,35.85,35.82,35.85,55356.0,29.0137,29.0299,29.0056,29.0299,55356.0
2016-07-06 12:30:00,35.85,35.9,35.84,35.87,51516.0,29.0299,29.0704,29.0218,29.0461,51516.0
2016-07-06 12:40:00,35.88,35.9,35.83,35.83,135836.0,29.0542,29.0704,29.0137,29.0137,135836.0
2016-07-06 12:50:00,35.84,35.87,35.83,35.87,90136.0,29.0218,29.0461,29.0137,29.0461,90136.0
2016-07-06 13:00:00,35.86,35.88,35.83,35.84,187720.0,29.038,29.0542,29.0137,29.0218,187720.0
2016-07-06 13:10:00,35.84,35.86,35.82,35.82,78264.0,29.0218,29.038,29.0056,29.0056,78264.0
2016-07-06 13:20:00,35.83,35.87,35.81,35.82,69934.0,29.0137,29.0461,28.9975,29.0056,69934.0
2016-07-06 13:30:00,35.82,35.83,35.79,35.81,66966.0,29.0056,29.0137,28.9813,28.9975,66966.0
2016-07-06 13:40:00,35.81,35.82,35.79,35.8,119868.0,28.9975,29.0056,28.9813,28.9894,119868.0
2016-07-06 13:50:00,35.8,35.82,35.8,35.8,100236.0,28.9894,29.0056,28.9894,28.9894,100236.0
2016-07-06 14:00:00,35.81,35.9,35.77,35.9,114138.0,28.9975,29.0704,28.9651,29.0704,114138.0
2016-07-06 14:10:00,35.91,35.91,35.82,35.91,57594.0,29.0785,29.0785,29.0056,29.0785,57594.0
2016-07-06 14:20:00,35.92,35.93,35.88,35.9,52036.0,29.0866,29.0947,29.0542,29.0704,52036.0
2016-07-06 14:30:00,35.91,35.99,35.9,35.98,48490.0,29.0785,29.1433,29.0704,29.1352,48490.0
2016-07-06 14:40:00,35.98,35.99,35.97,35.98,83692.0,29.1352,29.1433,29.1271,29.1352,83692.0
2016-07-06 14:50:00,35.99,36.06,35.98,36.06,98870.0,29.1433,29.2,29.1352,29.2,98870.0
2016-07-06 15:00:00,36.06,36.07,36.02,36.04,57790.0,29.2,29.2081,29.1676,29.1838,57790.0
2016-07-06 15:10:00,36.04,36.05,36.02,36.02,50730.0,29.1838,29.1919,29.1676,29.1676,50730.0
2016-07-06 15:20:00,36.02,36.02,35.99,36.01,75800.0,29.1676,29.1676,29.1433,29.1595,75800.0
2016-07-06 15:30:00,36.01,36.05,35.99,36.04,87422.0,29.1595,29.1919,29.1433,29.1838,87422.0
2016-07-06 15:40:00,36.04,36.09,36.04,36.06,101634.0,29.1838,29.2243,29.1838,29.2,101634.0
2016-07-06 15:50:00,36.06,36.11,36.04,36.1,327796.0,29.2,29.2404,29.1838,29.2324,327796.0
2016-07-07 09:30:00,36.08,36.08,35.77,35.93,379080.0,29.2162,29.2162,28.9651,29.0947,379080.0
2016-07-07 09:40:00,35.94,35.99,35.85,35.94,103342.0,29.1028,29.1433,29.0299,29.1028,103342.0
2016-07-07 09:50:00,35.95,35.97,35.9,35.97,76782.0,29.1109,29.1271,29.0704,29.1271,76782.0
2016-07-07 10:00:00,35.98,36.06,35.96,35.98,77600.0,29.1352,29.2,29.119,29.1352,77600.0
2016-07-07 10:10:00,35.97,35.97,35.92,35.93,94898.0,29.1271,29.1271,29.0866,29.0947,94898.0
2016-07-07 10:20:00,35.93,35.95,35.88,35.94,89286.0,29.0947,29.1109,29.0542,29.1028,89286.0
2016-07-07 10:30:00,35.94,35.95,35.9,35.9,67352.0,29.1028,29.1109,29.0704,29.0704,67352.0
2016-07-07 10:40:00,35.9,35.91,35.84,35.9,58478.0,29.0704,29.0785,29.0218,29.0704,58478.0
2016-07-07 10:50:00,35.91,35.93,35.83,35.83,62500.0,29.0785,29.0947,29.0137,29.0137,62500.0
2016-07-07 11:00:00,35.83,35.84,35.76,35.81,85204.0,29.0137,29.0218,28.957,28.9975,85204.0
2016-07-07 11:10:00,35.81,35.82,35.74,35.75,55704.0,28.9975,29.0056,28.9408,28.9489,55704.0
2016-07-07 11:20:00,35.75,35.75,35.68,35.72,67924.0,28.9489,28.9489,28.8923,28.9246,67924.0
2016-07-07 11:30:00,35.71,35.71,35.66,35.69,40452.0,28.9165,28.9165,28.8761,28.9003,40452.0
2016-07-07 11:40:00,35.68,35.68,35.6,35.6,70936.0,28.8923,28.8923,28.8275,28.8275,70936.0
2016-07-07 11:50:00,35.6,35.65,35.6,35.64,58780.0,28.8275,28.868,28.8275,28.8599,58780.0
2016-07-07 12:00:00,35.65,35.69,35.62,35.62,58824.0,28.868,28.9003,28.8437,28.8437,58824.0
2016-07-07 12:10:00,35.62,35.66,35.62,35.66,33806.0,28.8437,28.8761,28.8437,28.8761,33806.0
2016-07-07 12:20:00,35.65,35.65,35.59,35.63,59336.0,28.868,28.868,28.8194,28.8518,59336.0
2016-07-07 12:30:00,35.63,35.65,35.6,35.63,44758.0,28.8518,28.868,28.8275,28.8518,44758.0
2016-07-07 12:40:00,35.64,35.64,35.57,35.58,38064.0,28.8599,28.8599,28.8032,28.8113,38064.0
2016-07-07 12:50:00,35.58,35.59,35.53,35.55,92444.0,28.8113,28.8194,28.7708,28.787,92444.0
2016-07-07 13:00:00,35.56,35.57,35.51,35.54,69092.0,28.7951,28.8032,28.7546,28.7789,69092.0
2016-07-07 13:10:00,35.53,35.57,35.52,35.57,31222.0,28.7708,28.8032,28.7627,28.8032,31222.0
2016-07-07 13:20:00,35.57,35.63,35.56,35.6,28450.0,28.8032,28.8518,28.7951,28.8275,28450.0
2016-07-07 13:30:00,35.6,35.67,35.6,35.66,42490.0,28.8275,28.8842,28.8275,28.8761,42490.0
2016-07-07 13:40:00,35.67,35.67,35.63,35.64,26232.0,28.8842,28.8842,28.8518,28.8599,26232.0
2016-07-07 13:50:00,35.64,35.65,35.61,35.65,28776.0,28.8599,28.868,28.8356,28.868,28776.0
2016-07-07 14:00:00,35.65,35.69,35.64,35.65,44538.0,28.868,28.9003,28.8599,28.868,44538.0
2016-07-07 14:10:00,35.65,35.65,35.59,35.61,59630.0,28.868,28.868,28.8194,28.8356,59630.0
2016-07-07 14:20:00,35.6,35.63,35.57,35.58,72008.0,28.8275,28.8518,28.8032,28.8113,72008.0
2016-07-07 14:30:00,35.59,35.6,35.54,35.57,54934.0,28.8194,28.8275,28.7789,28.8032,54934.0
2016-07-07 14:40:00,35.58,35.58,35.54,35.55,58156.0,28.8113,28.8113,28.7789,28.787,58156.0
2016-07-07 14:50:00,35.55,35.56,35.51,35.53,61278.0,28.787,28.7951,28.7546,28.7708,61278.0
2016-07-07 15:00:00,35.53,35.63,35.52,35.62,69092.0,28.7708,28.8518,28.7627,28.8437,69092.0
2016-07-07 15:10:00,35.63,35.66,35.6,35.63,105930.0,28.8518,28.8761,28.8275,28.8518,105930.0
2016-07-07 15:20:00,35.63,35.65,35.6,35.64,58224.0,28.8518,28.868,28.8275,28.8599,58224.0
2016-07-07 15:30:00,35.65,35.73,35.62,35.72,91256.0,28.868,28.9327,28.8437,28.9246,91256.0
2016-07-07 15:40:00,35.73,35.74,35.69,35.7,160376.0,28.9327,28.9408,28.9003,28.9084,160376.0
2016-07-07 15:50:00,35.7,35.72,35.68,35.71,288808.0,28.9084,28.9246,28.8923,28.9165,288808.0
2016-07-08 09:30:00,36.13,36.22,36.01,36.02,131324.0,29.2566,29.3295,29.1595,29.1676,131324.0
2016-07-08 09:40:00,36.02,36.06,35.99,36.01,87424.0,29.1676,29.2,29.1433,29.1595,87424.0
2016-07-08 09:50:00,36.02,36.02,35.96,35.97,95288.0,29.1676,29.1676,29.119,29.1271,95288.0
2016-07-08 10:00:00,35.98,36.07,35.96,36.07,73498.0,29.1352,29.2081,29.119,29.2081,73498.0
2016-07-08 10:10:00,36.07,36.1,36.0,36.0,67070.0,29.2081,29.2324,29.1514,29.1514,67070.0
2016-07-08 10:20:00,36.0,36.05,35.96,36.02,59406.0,29.1514,29.1919,29.119,29.1676,59406.0
2016-07-08 10:30:00,36.02,36.06,35.98,35.98,45668.0,29.1676,29.2,29.1352,29.1352,45668.0
2016-07-08 10:40:00,35.98,36.05,35.98,36.01,48686.0,29.1352,29.1919,29.1352,29.1595,48686.0
2016-07-08 10:50:00,36.01,36.12,36.01,36.09,55644.0,29.1595,29.2485,29.1595,29.2243,55644.0
2016-07-08 11:00:00,36.09,36.17,36.09,36.13,57244.0,29.2243,29.289,29.2243,29.2566,57244.0
2016-07-08 11:10:00,36.13,36.2,36.13,36.19,50322.0,29.2566,29.3133,29.2566,29.3052,50322.0
2016-07-08 11:20:00,36.18,36.19,36.16,36.17,37104.0,29.2971,29.3052,29.2809,29.289,37104.0
2016-07-08 11:30:00,36.17,36.17,36.11,36.11,38924.0,29.289,29.289,29.2404,29.2404,38924.0
2016-07-08 11:40:00,36.11,36.16,36.1,36.15,48180.0,29.2404,29.2809,29.2324,29.2728,48180.0
2016-07-08 11:50:00,36.15,36.18,36.14,36.16,40512.0,29.2728,29.2971,29.2647,29.2809,40512.0
2016-07-08 12:00:00,36.16,36.19,36.15,36.19,40018.0,29.2809,29.3052,29.2728,29.3052,40018.0
2016-07-08 12:10:00,36.19,36.22,36.18,36.2,22272.0,29.3052,29.3295,29.2971,29.3133,22272.0
2016-07-08 12:20:00,36.2,36.2,36.17,36.17,13858.0,29.3133,29.3133,29.289,29.289,13858.0
2016-07-08 12:30:00,36.18,36.18,36.14,36.16,58120.0,29.2971,29.2971,29.2647,29.2809,58120.0
2016-07-08 12:40:00,36.15,36.18,36.15,36.17,22604.0,29.2728,29.2971,29.2728,29.289,22604.0
2016-07-08 12:50:00,36.17,36.2,36.17,36.19,21456.0,29.289,29.3133,29.289,29.3052,21456.0
2016-07-08 13:00:00,36.18,36.2,36.18,36.19,26244.0,29.2971,29.3133,29.2971,29.3052,26244.0
2016-07-08 13:10:00,36.19,36.22,36.19,36.22,17120.0,29.3052,29.3295,29.3052,29.3295,17120.0
2016-07-08 13:20:00,36.23,36.24,36.22,36.24,27042.0,29.3376,29.3457,29.3295,29.3457,27042.0
2016-07-08 13:30:00,36.24,36.24,36.21,36.23,35018.0,29.3457,29.3457,29.3214,29.3376,35018.0
2016-07-08 13:40:00,36.23,36.25,36.21,36.23,36514.0,29.3376,29.3538,29.3214,29.3376,36514.0
2016-07-08 13:50:00,36.23,36.24,36.21,36.24,20282.0,29.3376,29.3457,29.3214,29.3457,20282.0
2016-07-08 14:00:00,36.24,36.24,36.2,36.23,94374.0,29.3457,29.3457,29.3133,29.3376,94374.0
2016-07-08 14:10:00,36.23,36.29,36.23,36.29,57508.0,29.3376,29.3862,29.3376,29.3862,57508.0
2016-07-08 14:20:00,36.29,36.32,36.29,36.31,63160.0,29.3862,29.4105,29.3862,29.4024,63160.0
2016-07-08 14:30:00,36.32,36.35,36.3,36.32,107206.0,29.4105,29.4348,29.3943,29.4105,107206.0
2016-07-08 14:40:00,36.32,36.33,36.31,36.33,66296.0,29.4105,29.4186,29.4024,29.4186,66296.0
2016-07-08 14:50:00,36.33,36.38,36.32,36.34,82508.0,29.4186,29.4591,29.4105,29.4267,82508.0
2016-07-08 15:00:00,36.35,36.35,36.29,36.3,60582.0,29.4348,29.4348,29.3862,29.3943,60582.0
2016-07-08 15:10:00,36.3,36.31,36.26,36.26,166940.0,29.3943,29.4024,29.3619,29.3619,166940.0
2016-07-08 15:20:00,36.26,36.27,36.23,36.23,64558.0,29.3619,29.37,29.3376,29.3376,64558.0
2016-07-08 15:30:00,36.23,36.24,36.21,36.23,129550.0,29.3376,29.3457,29.3214,29.3376,129550.0
2016-07-08 15:40:00,36.23,36.23,36.2,36.23,102272.0,29.3376,29.3376,29.3133,29.3376,102272.0
2016-07-08 15:50:00,36.23,36.27,36.21,36.24,308442.0,29.3376,29.37,29.3214,29.3457,308442.0
2016-07-11 09:30:00,36.25,36.51,36.25,36.51,147384.0,29.3538,29.5644,29.3538,29.5644,147384.0
2016-07-11 09:40:00,36.49,36.53,36.42,36.42,105824.0,29.5482,29.5805,29.4915,29.4915,105824.0
2016-07-11 09:50:00,36.42,36.46,36.4,36.43,69008.0,29.4915,29.5239,29.4753,29.4996,69008.0
2016-07-11 10:00:00,36.42,36.48,36.41,36.47,63756.0,29.4915,29.5401,29.4834,29.532,63756.0
2016-07-11 10:10:00,36.46,36.46,36.38,36.41,54226.0,29.5239,29.5239,29.4591,29.4834,54226.0
2016-07-11 10:20:00,36.4,36.41,36.3,36.3,43824.0,29.4753,29.4834,29.3943,29.3943,43824.0
2016-07-11 10:30:00,36.3,36.37,36.3,36.32,61140.0,29.3943,29.451,29.3943,29.4105,61140.0
2016-07-11 10:40:00,36.31,36.33,36.3,36.33,38728.0,29.4024,29.4186,29.3943,29.4186,38728.0
2016-07-11 10:50:00,36.33,36.41,36.33,36.4,36636.0,29.4186,29.4834,29.4186,29.4753,36636.0
2016-07-11 11:00:00,36.41,36.42,36.37,36.41,41988.0,29.4834,29.4915,29.451,29.4834,41988.0
2016-07-11 11:10:00,36.4,36.45,36.4,36.43,24148.0,29.4753,29.5158,29.4753,29.4996,24148.0
2016-07-11 11:20:00,36.43,36.44,36.4,36.43,20608.0,29.4996,29.5077,29.4753,29.4996,20608.0
2016-07-11 11:30:00,36.43,36.45,36.42,36.43,19800.0,29.4996,29.5158,29.4915,29.4996,19800.0
2016-07-11 11:40:00,36.42,36.43,36.38,36.4,19568.0,29.4915,29.4996,29.4591,29.4753,19568.0
2016-07-11 11:50:00,36.4,36.44,36.38,36.44,62078.0,29.4753,29.5077,29.4591,29.5077,62078.0
2016-07-11 12:00:00,36.43,36.43,36.4,36.43,50506.0,29.4996,29.4996,29.4753,29.4996,50506.0
2016-07-11 12:10:00,36.42,36.47,36.42,36.46,27248.0,29.4915,29.532,29.4915,29.5239,27248.0
2016-07-11 12:20:00,36.46,36.48,36.45,36.46,38838.0,29.5239,29.5401,29.5158,29.5239,38838.0
2016-07-11 12:30:00,36.46,36.47,36.43,36.45,32562.0,29.5239,29.532,29.4996,29.5158,32562.0
2016-07-11 12:40:00,36.45,36.46,36.44,36.44,40898.0,29.5158,29.5239,29.5077,29.5077,40898.0
2016-07-11 12:50:00,36.44,36.45,36.42,36.44,30198.0,29.5077,29.5158,29.4915,29.5077,30198.0
2016-07-11 13:00:00,36.44,36.44,36.4,36.42,48558.0,29.5077,29.5077,29.4753,29.4915,48558.0
2016-07-11 13:10:00,36.42,36.42,36.4,36.41,31294.0,29.4915,29.4915,29.4753,29.4834,31294.0
2016-07-11 13:20:00,36.41,36.43,36.38,36.4,33146.0,29.4834,29.4996,29.4591,29.4753,33146.0
2016-07-11 13:30:00,36.4,36.41,36.38,36.38,38806.0,29.4753,29.4834,29.4591,29.4591,38806.0
2016-07-11 13:40:00,36.38,36.42,36.37,36.41,30270.0,29.4591,29.4915,29.451,29.4834,30270.0
2016-07-11 13:50:00,36.4,36.42,36.4,36.42,88918.0,29.4753,29.4915,29.4753,29.4915,88918.0
2016-07-11 14:00:00,36.42,36.43,36.35,36.37,100890.0,29.4915,29.4996,29.4348,29.451,100890.0
2016-07-11 14:10:00,36.36,36.4,36.35,36.38,23026.0,29.4429,29.4753,29.4348,29.4591,23026.0
2016-07-11 14:20:00,36.38,36.4,36.38,36.38,23156.0,29.4591,29.4753,29.4591,29.4591,23156.0
2016-07-11 14:30:00,36.38,36.41,36.38,36.4,40636.0,29.4591,29.4834,29.4591,29.4753,40636.0
2016-07-11 14:40:00,36.4,36.41,36.38,36.38,52480.0,29.4753,29.4834,29.4591,29.4591,52480.0
2016-07-11 14:50:00,36.38,36.41,36.38,36.38,33556.0,29.4591,29.4834,29.4591,29.4591,33556.0
2016-07-11 15:00:00,36.38,36.43,36.38,36.42,49510.0,29.4591,29.4996,29.4591,29.4915,49510.0
2016-07-11 15:10:00,36.42,36.45,36.42,36.44,35218.0,29.4915,29.5158,29.4915,29.5077,35218.0
2016-07-11 15:20:00,36.44,36.46,36.42,36.42,71954.0,29.5077,29.5239,29.4915,29.4915,71954.0
2016-07-11 15:30:00,36.41,36.43,36.4,36.43,68584.0,29.4834,29.4996,29.4753,29.4996,68584.0
2016-07-11 15:40:00,36.43,36.43,36.39,36.41,127272.0,29.4996,29.4996,29.4672,29.4834,127272.0
2016-07-11 15:50:00,36.41,36.42,36.32,36.34,492032.0,29.4834,29.4915,29.4105,29.4267,492032.0
2016-07-12 09:30:00,36.52,36.7,36.5,36.66,180522.0,29.5725,29.7182,29.5563,29.6858,180522.0
2016-07-12 09:40:00,36.67,36.77,36.67,36.69,86668.0,29.6939,29.7749,29.6939,29.7101,86668.0
2016-07-12 09:50:00,36.7,36.76,36.69,36.69,43698.0,29.7182,29.7668,29.7101,29.7101,43698.0
2016-07-12 10:00:00,36.71,36.73,36.6,36.61,65036.0,29.7263,29.7425,29.6372,29.6453,65036.0
2016-07-12 10:10:00,36.6,36.63,36.57,36.58,78290.0,29.6372,29.6615,29.6129,29.621,78290.0
2016-07-12 10:20:00,36.57,36.61,36.55,36.59,64622.0,29.6129,29.6453,29.5967,29.6291,64622.0
2016-07-12 10:30:00,36.6,36.6,36.52,36.52,121008.0,29.6372,29.6372,29.5725,29.5725,121008.0
2016-07-12 10:40:00,36.53,36.57,36.53,36.54,49030.0,29.5805,29.6129,29.5805,29.5886,49030.0
2016-07-12 10:50:00,36.54,36.55,36.52,36.54,56778.0,29.5886,29.5967,29.5725,29.5886,56778.0
2016-07-12 11:00:00,36.54,36.65,36.54,36.6,83072.0,29.5886,29.6777,29.5886,29.6372,83072.0
2016-07-12 11:10:00,36.62,36.66,36.6,36.66,31032.0,29.6534,29.6858,29.6372,29.6858,31032.0
2016-07-12 11:20:00,36.66,36.66,36.63,36.65,36906.0,29.6858,29.6858,29.6615,29.6777,36906.0
2016-07-12 11:30:00,36.65,36.73,36.65,36.72,38764.0,29.6777,29.7425,29.6777,29.7344,38764.0
2016-07-12 11:40:00,36.72,36.73,36.69,36.72,26946.0,29.7344,29.7425,29.7101,29.7344,26946.0
2016-07-12 11:50:00,36.72,36.73,36.68,36.73,44846.0,29.7344,29.7425,29.702,29.7425,44846.0
2016-07-12 12:00:00,36.72,36.72,36.71,36.72,29136.0,29.7344,29.7344,29.7263,29.7344,29136.0
2016-07-12 12:10:00,36.72,36.73,36.69,36.7,43360.0,29.7344,29.7425,29.7101,29.7182,43360.0
2016-07-12 12:20:00,36.7,36.73,36.69,36.72,22202.0,29.7182,29.7425,29.7101,29.7344,22202.0
2016-07-12 12:30:00,36.73,36.73,36.69,36.7,51800.0,29.7425,29.7425,29.7101,29.7182,51800.0
2016-07-12 12:40:00,36.69,36.7,36.66,36.67,32556.0,29.7101,29.7182,29.6858,29.6939,32556.0
2016-07-12 12:50:00,36.67,36.71,36.67,36.69,22542.0,29.6939,29.7263,29.6939,29.7101,22542.0
2016-07-12 13:00:00,36.69,36.71,36.64,36.64,73534.0,29.7101,29.7263,29.6696,29.6696,73534.0
2016-07-12 13:10:00,36.64,36.66,36.63,36.65,62152.0,29.6696,29.6858,29.6615,29.6777,62152.0
2016-07-12 13:20:00,36.65,36.69,36.65,36.69,28272.0,29.6777,29.7101,29.6777,29.7101,28272.0
2016-07-12 13:30:00,36.69,36.7,36.67,36.67,65044.0,29.7101,29.7182,29.6939,29.6939,65044.0
2016-07-12 13:40:00,36.67,36.69,36.66,36.66,34476.0,29.6939,29.7101,29.6858,29.6858,34476.0
2016-07-12 13:50:00,36.67,36.67,36.64,36.65,29224.0,29.6939,29.6939,29.6696,29.6777,29224.0
2016-07-12 14:00:00,36.65,36.69,36.64,36.68,69696.0,29.6777,29.7101,29.6696,29.702,69696.0
2016-07-12 14:10:00,36.68,36.73,36.68,36.72,53354.0,29.702,29.7425,29.702,29.7344,53354.0
2016-07-12 14:20:00,36.73,36.73,36.66,36.67,38848.0,29.7425,29.7425,29.6858,29.6939,38848.0
2016-07-12 14:30:00,36.67,36.69,36.66,36.67,36198.0,29.6939,29.7101,29.6858,29.6939,36198.0
2016-07-12 14:40:00,36.68,36.71,36.67,36.68,30970.0,29.702,29.7263,29.6939,29.702,30970.0
2016-07-12 14:50:00,36.68,36.7,36.67,36.68,55546.0,29.702,29.7182,29.6939,29.702,55546.0
2016-07-12 15:00:00,36.67,36.68,36.63,36.63,67934.0,29.6939,29.702,29.6615,29.6615,67934.0
2016-07-12 15:10:00,36.63,36.64,36.59,36.59,45696.0,29.6615,29.6696,29.6291,29.6291,45696.0
2016-07-12 15:20:00,36.59,36.63,36.59,36.63,50444.0,29.6291,29.6615,29.6291,29.6615,50444.0
2016-07-12 15:30:00,36.62,36.64,36.62,36.63,77810.0,29.6534,29.6696,29.6534,29.6615,77810.0
2016-07-12 15:40:00,36.63,36.66,36.61,36.63,108296.0,29.6615,29.6858,29.6453,29.6615,108296.0
2016-07-12 15:50:00,36.62,36.63,36.59,36.6,212472.0,29.6534,29.6615,29.6291,29.6372,212472.0
2016-07-13 09:30:00,36.68,36.77,36.57,36.64,112896.0,29.702,29.7749,29.6129,29.6696,112896.0
2016-07-13 09:40:00,36.65,36.67,36.57,36.59,50508.0,29.6777,29.6939,29.6129,29.6291,50508.0
2016-07-13 09:50:00,36.6,36.66,36.56,36.66,74248.0,29.6372,29.6858,29.6048,29.6858,74248.0
2016-07-13 10:00:00,36.66,36.71,36.65,36.69,67160.0,29.6858,29.7263,29.6777,29.7101,67160.0
2016-07-13 10:10:00,36.69,36.71,36.65,36.65,133264.0,29.7101,29.7263,29.6777,29.6777,133264.0
2016-07-13 10:20:00,36.66,36.73,36.66,36.73,55952.0,29.6858,29.7425,29.6858,29.7425,55952.0
2016-07-13 10:30:00,36.73,36.76,36.69,36.74,93776.0,29.7425,29.7668,29.7101,29.7506,93776.0
2016-07-13 10:40:00,36.74,36.8,36.74,36.77,41074.0,29.7506,29.7992,29.7506,29.7749,41074.0
2016-07-13 10:50:00,36.77,36.77,36.76,36.77,29150.0,29.7749,29.7749,29.7668,29.7749,29150.0
2016-07-13 11:00:00,36.76,36.76,36.68,36.68,49804.0,29.7668,29.7668,29.702,29.702,49804.0
2016-07-13 11:10:00,36.69,36.72,36.69,36.69,48032.0,29.7101,29.7344,29.7101,29.7101,48032.0
2016-07-13 11:20:00,36.69,36.7,36.68,36.68,66618.0,29.7101,29.7182,29.702,29.702,66618.0
2016-07-13 11:30:00,36.68,36.7,36.63,36.64,89718.0,29.702,29.7182,29.6615,29.6696,89718.0
2016-07-13 11:40:00,36.64,36.68,36.6,36.62,178178.0,29.6696,29.702,29.6372,29.6534,178178.0
2016-07-13 11:50:00,36.61,36.66,36.6,36.65,31354.0,29.6453,29.6858,29.6372,29.6777,31354.0
2016-07-13 12:00:00,36.65,36.68,36.65,36.67,34658.0,29.6777,29.702,29.6777,29.6939,34658.0
2016-07-13 12:10:00,36.67,36.69,36.66,36.69,33670.0,29.6939,29.7101,29.6858,29.7101,33670.0
2016-07-13 12:20:00,36.69,36.69,36.64,36.64,38622.0,29.7101,29.7101,29.6696,29.6696,38622.0
2016-07-13 12:30:00,36.63,36.65,36.6,36.6,29308.0,29.6615,29.6777,29.6372,29.6372,29308.0
2016-07-13 12:40:00,36.6,36.64,36.6,36.63,24174.0,29.6372,29.6696,29.6372,29.6615,24174.0
2016-07-13 12:50:00,36.63,36.65,36.62,36.65,22400.0,29.6615,29.6777,29.6534,29.6777,22400.0
2016-07-13 13:00:00,36.65,36.69,36.65,36.65,121142.0,29.6777,29.7101,29.6777,29.6777,121142.0
2016-07-13 13:10:00,36.65,36.66,36.63,36.65,28408.0,29.6777,29.6858,29.6615,29.6777,28408.0
2016-07-13 13:20:00,36.65,36.66,36.62,36.63,20724.0,29.6777,29.6858,29.6534,29.6615,20724.0
2016-07-13 13:30:00,36.63,36.63,36.6,36.62,33262.0,29.6615,29.6615,29.6372,29.6534,33262.0
2016-07-13 13:40:00,36.62,36.65,36.62,36.63,93910.0,29.6534,29.6777,29.6534,29.6615,93910.0
2016-07-13 13:50:00,36.63,36.63,36.58,36.59,26084.0,29.6615,29.6615,29.621,29.6291,26084.0
2016-07-13 14:00:00,36.59,36.61,36.57,36.61,53908.0,29.6291,29.6453,29.6129,29.6453,53908.0
2016-07-13 14:10:00,36.61,36.65,36.61,36.64,272388.0,29.6453,29.6777,29.6453,29.6696,272388.0
2016-07-13 14:20:00,36.64,36.64,36.6,36.63,55832.0,29.6696,29.6696,29.6372,29.6615,55832.0
2016-07-13 14:30:00,36.63,36.66,36.59,36.6,59054.0,29.6615,29.6858,29.6291,29.6372,59054.0
2016-07-13 14:40:00,36.6,36.6,36.57,36.6,59230.0,29.6372,29.6372,29.6129,29.6372,59230.0
2016-07-13 14:50:00,36.6,36.6,36.57,36.6,49296.0,29.6372,29.6372,29.6129,29.6372,49296.0
2016-07-13 15:00:00,36.6,36.63,36.58,36.59,67114.0,29.6372,29.6615,29.621,29.6291,67114.0
2016-07-13 15:10:00,36.59,36.59,36.56,36.59,68780.0,29.6291,29.6291,29.6048,29.6291,68780.0
2016-07-13 15:20:00,36.59,36.63,36.59,36.62,73740.0,29.6291,29.6615,29.6291,29.6534,73740.0
2016-07-13 15:30:00,36.62,36.63,36.61,36.63,171444.0,29.6534,29.6615,29.6453,29.6615,171444.0
2016-07-13 15:40:00,36.63,36.67,36.63,36.65,106904.0,29.6615,29.6939,29.6615,29.6777,106904.0
2016-07-13 15:50:00,36.65,36.65,36.63,36.63,259600.0,29.6777,29.6777,29.6615,29.6615,259600.0
2016-07-14 09:30:00,36.91,37.06,36.88,36.99,184282.0,29.8883,30.0097,29.864,29.953,184282.0
2016-07-14 09:40:00,37.01,37.02,36.93,36.95,75780.0,29.9692,29.9773,29.9045,29.9206,75780.0
2016-07-14 09:50:00,36.95,36.99,36.93,36.97,71100.0,29.9206,29.953,29.9045,29.9368,71100.0
2016-07-14 10:00:00,36.98,37.04,36.97,36.99,278682.0,29.9449,29.9935,29.9368,29.953,278682.0
2016-07-14 10:10:00,36.99,37.0,36.88,36.91,80092.0,29.953,29.9611,29.864,29.8883,80092.0
2016-07-14 10:20:00,36.91,36.99,36.91,36.96,96150.0,29.8883,29.953,29.8883,29.9287,96150.0
2016-07-14 10:30:00,36.96,36.99,36.96,36.98,63712.0,29.9287,29.953,29.9287,29.9449,63712.0
2016-07-14 10:40:00,36.98,36.99,36.93,36.97,92110.0,29.9449,29.953,29.9045,29.9368,92110.0
2016-07-14 10:50:00,36.97,36.97,36.91,36.93,94404.0,29.9368,29.9368,29.8883,29.9045,94404.0
2016-07-14 11:00:00,36.93,36.99,36.92,36.98,64194.0,29.9045,29.953,29.8964,29.9449,64194.0
2016-07-14 11:10:00,36.98,36.99,36.93,36.96,50726.0,29.9449,29.953,29.9045,29.9287,50726.0
2016-07-14 11:20:00,36.95,36.98,36.91,36.93,100320.0,29.9206,29.9449,29.8883,29.9045,100320.0
2016-07-14 11:30:00,36.93,36.95,36.91,36.93,89120.0,29.9045,29.9206,29.8883,29.9045,89120.0
2016-07-14 11:40:00,36.92,36.96,36.91,36.94,75800.0,29.8964,29.9287,29.8883,29.9125,75800.0
2016-07-14 11:50:00,36.94,36.99,36.93,36.99,73948.0,29.9125,29.953,29.9045,29.953,73948.0
2016-07-14 12:00:00,36.99,36.99,36.97,36.99,45140.0,29.953,29.953,29.9368,29.953,45140.0
2016-07-14 12:10:00,36.99,36.99,36.95,36.97,45340.0,29.953,29.953,29.9206,29.9368,45340.0
2016-07-14 12:20:00,36.97,36.97,36.94,36.95,18834.0,29.9368,29.9368,29.9125,29.9206,18834.0
2016-07-14 12:30:00,36.96,36.97,36.95,36.97,43770.0,29.9287,29.9368,29.9206,29.9368,43770.0
2016-07-14 12:40:00,36.98,36.99,36.97,36.98,30416.0,29.9449,29.953,29.9368,29.9449,30416.0
2016-07-14 12:50:00,36.99,36.99,36.97,36.98,58038.0,29.953,29.953,29.9368,29.9449,58038.0
2016-07-14 13:00:00,36.98,36.98,36.94,36.95,53312.0,29.9449,29.9449,29.9125,29.9206,53312.0
2016-07-14 13:10:00,36.94,36.94,36.9,36.91,37370.0,29.9125,29.9125,29.8802,29.8883,37370.0
2016-07-14 13:20:00,36.91,36.94,36.9,36.93,36564.0,29.8883,29.9125,29.8802,29.9045,36564.0
2016-07-14 13:30:00,36.93,36.97,36.93,36.95,44658.0,29.9045,29.9368,29.9045,29.9206,44658.0
2016-07-14 13:40:00,36.95,36.96,36.95,36.96,43194.0,29.9206,29.9287,29.9206,29.9287,43194.0
2016-07-14 13:50:00,36.96,36.97,36.93,36.94,38194.0,29.9287,29.9368,29.9045,29.9125,38194.0
2016-07-14 14:00:00,36.94,36.95,36.91,36.94,80840.0,29.9125,29.9206,29.8883,29.9125,80840.0
2016-07-14 14:10:00,36.95,36.96,36.93,36.95,124000.0,29.9206,29.9287,29.9045,29.9206,124000.0
2016-07-14 14:20:00,36.95,36.96,36.92,36.92,73954.0,29.9206,29.9287,29.8964,29.8964,73954.0
2016-07-14 14:30:00,36.92,36.93,36.91,36.91,75058.0,29.8964,29.9045,29.8883,29.8883,75058.0
2016-07-14 14:40:00,36.91,36.94,36.89,36.9,87978.0,29.8883,29.9125,29.8721,29.8802,87978.0
2016-07-14 14:50:00,36.89,36.92,36.88,36.91,63094.0,29.8721,29.8964,29.864,29.8883,63094.0
2016-07-14 15:00:00,36.91,36.95,36.9,36.95,77408.0,29.8883,29.9206,29.8802,29.9206,77408.0
2016-07-14 15:10:00,36.96,36.96,36.92,36.94,147296.0,29.9287,29.9287,29.8964,29.9125,147296.0
2016-07-14 15:20:00,36.94,36.95,36.91,36.92,60006.0,29.9125,29.9206,29.8883,29.8964,60006.0
2016-07-14 15:30:00,36.92,36.93,36.9,36.9,110016.0,29.8964,29.9045,29.8802,29.8802,110016.0
2016-07-14 15:40:00,36.9,36.91,36.88,36.89,262756.0,29.8802,29.8883,29.864,29.8721,262756.0
2016-07-14 15:50:00,36.89,36.9,36.85,36.85,533334.0,29.8721,29.8802,29.8397,29.8397,533334.0
2016-07-15 09:30:00,36.97,37.07,36.88,36.88,382548.0,29.9368,30.0178,29.864,29.864,382548.0
2016-07-15 09:40:00,36.88,36.88,36.72,36.77,132466.0,29.864,29.864,29.7344,29.7749,132466.0
2016-07-15 09:50:00,36.77,36.86,36.77,36.85,61424.0,29.7749,29.8478,29.7749,29.8397,61424.0
2016-07-15 10:00:00,36.85,36.86,36.77,36.84,77050.0,29.8397,29.8478,29.7749,29.8316,77050.0
2016-07-15 10:10:00,36.84,36.85,36.71,36.72,97760.0,29.8316,29.8397,29.7263,29.7344,97760.0
2016-07-15 10:20:00,36.73,36.77,36.71,36.75,106252.0,29.7425,29.7749,29.7263,29.7587,106252.0
2016-07-15 10:30:00,36.76,36.77,36.73,36.76,72990.0,29.7668,29.7749,29.7425,29.7668,72990.0
2016-07-15 10:40:00,36.76,36.77,36.73,36.74,48992.0,29.7668,29.7749,29.7425,29.7506,48992.0
2016-07-15 10:50:00,36.74,36.77,36.73,36.77,67094.0,29.7506,29.7749,29.7425,29.7749,67094.0
2016-07-15 11:00:00,36.77,36.83,36.77,36.82,75034.0,29.7749,29.8235,29.7749,29.8154,75034.0
2016-07-15 11:10:00,36.82,36.83,36.76,36.76,58250.0,29.8154,29.8235,29.7668,29.7668,58250.0
2016-07-15 11:20:00,36.76,36.8,36.74,36.74,68290.0,29.7668,29.7992,29.7506,29.7506,68290.0
2016-07-15 11:30:00,36.74,36.75,36.72,36.72,39934.0,29.7506,29.7587,29.7344,29.7344,39934.0
2016-07-15 11:40:00,36.72,36.73,36.7,36.71,35062.0,29.7344,29.7425,29.7182,29.7263,35062.0
2016-07-15 11:50:00,36.7,36.74,36.69,36.69,65658.0,29.7182,29.7506,29.7101,29.7101,65658.0
2016-07-15 12:00:00,36.68,36.7,36.68,36.7,29666.0,29.702,29.7182,29.702,29.7182,29666.0
2016-07-15 12:10:00,36.69,36.71,36.67,36.71,47288.0,29.7101,29.7263,29.6939,29.7263,47288.0
2016-07-15 12:20:00,36.71,36.77,36.71,36.75,58010.0,29.7263,29.7749,29.7263,29.7587,58010.0
2016-07-15 12:30:00,36.75,36.75,36.67,36.67,45648.0,29.7587,29.7587,29.6939,29.6939,45648.0
2016-07-15 12:40:00,36.66,36.67,36.61,36.61,75692.0,29.6858,29.6939,29.6453,29.6453,75692.0
2016-07-15 12:50:00,36.61,36.63,36.6,36.63,68622.0,29.6453,29.6615,29.6372,29.6615,68622.0
2016-07-15 13:00:00,36.63,36.63,36.6,36.61,136236.0,29.6615,29.6615,29.6372,29.6453,136236.0
2016-07-15 13:10:00,36.62,36.62,36.6,36.62,126708.0,29.6534,29.6534,29.6372,29.6534,126708.0
2016-07-15 13:20:00,36.61,36.63,36.6,36.63,90426.0,29.6453,29.6615,29.6372,29.6615,90426.0
2016-07-15 13:30:00,36.63,36.63,36.6,36.62,66964.0,29.6615,29.6615,29.6372,29.6534,66964.0
2016-07-15 13:40:00,36.63,36.63,36.61,36.62,77430.0,29.6615,29.6615,29.6453,29.6534,77430.0
2016-07-15 13:50:00,36.62,36.63,36.62,36.63,95036.0,29.6534,29.6615,29.6534,29.6615,95036.0
2016-07-15 14:00:00,36.63,36.66,36.62,36.63,135382.0,29.6615,29.6858,29.6534,29.6615,135382.0
2016-07-15 14:10:00,36.63,36.66,36.63,36.65,93058.0,29.6615,29.6858,29.6615,29.6777,93058.0
2016-07-15 14:20:00,36.65,36.68,36.63,36.68,64710.0,29.6777,29.702,29.6615,29.702,64710.0
2016-07-15 14:30:00,36.68,36.71,36.68,36.69,71882.0,29.702,29.7263,29.702,29.7101,71882.0
2016-07-15 14:40:00,36.68,36.75,36.68,36.73,75158.0,29.702,29.7587,29.702,29.7425,75158.0
2016-07-15 14:50:00,36.74,36.74,36.73,36.73,58948.0,29.7506,29.7506,29.7425,29.7425,58948.0
2016-07-15 15:00:00,36.73,36.74,36.71,36.73,83936.0,29.7425,29.7506,29.7263,29.7425,83936.0
2016-07-15 15:10:00,36.73,36.73,36.7,36.71,53946.0,29.7425,29.7425,29.7182,29.7263,53946.0
2016-07-15 15:20:00,36.71,36.74,36.71,36.73,89790.0,29.7263,29.7506,29.7263,29.7425,89790.0
2016-07-15 15:30:00,36.73,36.75,36.72,36.73,131148.0,29.7425,29.7587,29.7344,29.7425,131148.0
2016-07-15 15:40:00,36.73,36.73,36.68,36.7,195940.0,29.7425,29.7425,29.702,29.7182,195940.0
2016-07-15 15:50:00,36.71,36.71,36.67,36.68,772430.0,29.7263,29.7263,29.6939,29.702,772430.0
2016-07-18 09:30:00,36.69,36.77,36.69,36.74,61434.0,29.7101,29.7749,29.7101,29.7506,61434.0
2016-07-18 09:40:00,36.75,36.77,36.7,36.7,59174.0,29.7587,29.7749,29.7182,29.7182,59174.0
2016-07-18 09:50:00,36.72,36.75,36.7,36.71,42736.0,29.7344,29.7587,29.7182,29.7263,42736.0
2016-07-18 10:00:00,36.7,36.75,36.7,36.73,38582.0,29.7182,29.7587,29.7182,29.7425,38582.0
2016-07-18 10:10:00,36.74,36.76,36.73,36.75,58286.0,29.7506,29.7668,29.7425,29.7587,58286.0
2016-07-18 10:20:00,36.74,36.76,36.73,36.74,64064.0,29.7506,29.7668,29.7425,29.7506,64064.0
2016-07-18 10:30:00,36.74,36.78,36.73,36.76,48322.0,29.7506,29.783,29.7425,29.7668,48322.0
2016-07-18 10:40:00,36.75,36.8,36.75,36.77,40950.0,29.7587,29.7992,29.7587,29.7749,40950.0
2016-07-18 10:50:00,36.76,36.79,36.74,36.77,114228.0,29.7668,29.7911,29.7506,29.7749,114228.0
2016-07-18 11:00:00,36.77,36.82,36.77,36.81,65282.0,29.7749,29.8154,29.7749,29.8073,65282.0
2016-07-18 11:10:00,36.81,36.81,36.74,36.75,85184.0,29.8073,29.8073,29.7506,29.7587,85184.0
2016-07-18 11:20:00,36.75,36.76,36.71,36.71,49092.0,29.7587,29.7668,29.7263,29.7263,49092.0
2016-07-18 11:30:00,36.71,36.76,36.68,36.76,47216.0,29.7263,29.7668,29.702,29.7668,47216.0
2016-07-18 11:40:00,36.76,36.76,36.73,36.75,40888.0,29.7668,29.7668,29.7425,29.7587,40888.0
2016-07-18 11:50:00,36.75,36.77,36.72,36.72,38626.0,29.7587,29.7749,29.7344,29.7344,38626.0
2016-07-18 12:00:00,36.71,36.74,36.7,36.73,28512.0,29.7263,29.7506,29.7182,29.7425,28512.0
2016-07-18 12:10:00,36.73,36.74,36.7,36.7,38638.0,29.7425,29.7506,29.7182,29.7182,38638.0
2016-07-18 12:20:00,36.7,36.7,36.68,36.69,43436.0,29.7182,29.7182,29.702,29.7101,43436.0
2016-07-18 12:30:00,36.69,36.7,36.67,36.68,36470.0,29.7101,29.7182,29.6939,29.702,36470.0
2016-07-18 12:40:00,36.68,36.68,36.66,36.67,25366.0,29.702,29.702,29.6858,29.6939,25366.0
2016-07-18 12:50:00,36.66,36.7,36.65,36.67,39218.0,29.6858,29.7182,29.6777,29.6939,39218.0
2016-07-18 13:00:00,36.67,36.73,36.67,36.72,38820.0,29.6939,29.7425,29.6939,29.7344,38820.0
2016-07-18 13:10:00,36.72,36.72,36.67,36.68,38058.0,29.7344,29.7344,29.6939,29.702,38058.0
2016-07-18 13:20:00,36.69,36.71,36.69,36.7,35120.0,29.7101,29.7263,29.7101,29.7182,35120.0
2016-07-18 13:30:00,36.7,36.73,36.69,36.71,41114.0,29.7182,29.7425,29.7101,29.7263,41114.0
2016-07-18 13:40:00,36.71,36.72,36.67,36.68,49484.0,29.7263,29.7344,29.6939,29.702,49484.0
2016-07-18 13:50:00,36.68,36.69,36.64,36.65,44336.0,29.702,29.7101,29.6696,29.6777,44336.0
2016-07-18 14:00:00,36.65,36.68,36.64,36.68,74682.0,29.6777,29.702,29.6696,29.702,74682.0
2016-07-18 14:10:00,36.69,36.7,36.65,36.66,50286.0,29.7101,29.7182,29.6777,29.6858,50286.0
2016-07-18 14:20:00,36.66,36.71,36.66,36.69,33010.0,29.6858,29.7263,29.6858,29.7101,33010.0
2016-07-18 14:30:00,36.7,36.7,36.66,36.66,52504.0,29.7182,29.7182,29.6858,29.6858,52504.0
2016-07-18 14:40:00,36.67,36.67,36.66,36.66,21124.0,29.6939,29.6939,29.6858,29.6858,21124.0
2016-07-18 14:50:00,36.66,36.67,36.66,36.67,41064.0,29.6858,29.6939,29.6858,29.6939,41064.0
2016-07-18 15:00:00,36.67,36.68,36.63,36.63,60622.0,29.6939,29.702,29.6615,29.6615,60622.0
2016-07-18 15:10:00,36.63,36.67,36.61,36.66,105876.0,29.6615,29.6939,29.6453,29.6858,105876.0
2016-07-18 15:20:00,36.66,36.66,36.63,36.63,45996.0,29.6858,29.6858,29.6615,29.6615,45996.0
2016-07-18 15:30:00,36.63,36.65,36.61,36.63,80136.0,29.6615,29.6777,29.6453,29.6615,80136.0
2016-07-18 15:40:00,36.63,36.66,36.63,36.63,114366.0,29.6615,29.6858,29.6615,29.6615,114366.0
2016-07-18 15:50:00,36.63,36.63,36.6,36.6,315478.0,29.6615,29.6615,29.6372,29.6372,315478.0
2016-07-19 09:30:00,36.52,36.63,36.45,36.58,114358.0,29.5725,29.6615,29.5158,29.621,114358.0
2016-07-19 09:40:00,36.59,36.72,36.58,36.68,71474.0,29.6291,29.7344,29.621,29.702,71474.0
2016-07-19 09:50:00,36.67,36.76,36.66,36.76,74318.0,29.6939,29.7668,29.6858,29.7668,74318.0
2016-07-19 10:00:00,36.76,36.76,36.65,36.66,63072.0,29.7668,29.7668,29.6777,29.6858,63072.0
2016-07-19 10:10:00,36.67,36.71,36.62,36.63,79072.0,29.6939,29.7263,29.6534,29.6615,79072.0
2016-07-19 10:20:00,36.62,36.63,36.59,36.6,45998.0,29.6534,29.6615,29.6291,29.6372,45998.0
2016-07-19 10:30:00,36.6,36.6,36.56,36.56,76654.0,29.6372,29.6372,29.6048,29.6048,76654.0
2016-07-19 10:40:00,36.56,36.57,36.49,36.51,92378.0,29.6048,29.6129,29.5482,29.5644,92378.0
2016-07-19 10:50:00,36.51,36.56,36.49,36.56,67242.0,29.5644,29.6048,29.5482,29.6048,67242.0
2016-07-19 11:00:00,36.56,36.6,36.54,36.58,50592.0,29.6048,29.6372,29.5886,29.621,50592.0
2016-07-19 11:10:00,36.58,36.59,36.56,36.57,51944.0,29.621,29.6291,29.6048,29.6129,51944.0
2016-07-19 11:20:00,36.57,36.59,36.53,36.58,67832.0,29.6129,29.6291,29.5805,29.621,67832.0
2016-07-19 11:30:00,36.58,36.59,36.52,36.55,51760.0,29.621,29.6291,29.5725,29.5967,51760.0
2016-07-19 11:40:00,36.55,36.56,36.48,36.49,41096.0,29.5967,29.6048,29.5401,29.5482,41096.0
2016-07-19 11:50:00,36.49,36.5,36.47,36.48,57348.0,29.5482,29.5563,29.532,29.5401,57348.0
2016-07-19 12:00:00,36.48,36.49,36.46,36.48,72528.0,29.5401,29.5482,29.5239,29.5401,72528.0
2016-07-19 12:10:00,36.48,36.48,36.46,36.48,34904.0,29.5401,29.5401,29.5239,29.5401,34904.0
2016-07-19 12:20:00,36.47,36.52,36.47,36.52,78898.0,29.532,29.5725,29.532,29.5725,78898.0
2016-07-19 12:30:00,36.51,36.53,36.51,36.52,21230.0,29.5644,29.5805,29.5644,29.5725,21230.0
2016-07-19 12:40:00,36.52,36.57,36.51,36.56,17252.0,29.5725,29.6129,29.5644,29.6048,17252.0
2016-07-19 12:50:00,36.56,36.58,36.54,36.55,36226.0,29.6048,29.621,29.5886,29.5967,36226.0
2016-07-19 13:00:00,36.55,36.57,36.55,36.56,20190.0,29.5967,29.6129,29.5967,29.6048,20190.0
2016-07-19 13:10:00,36.56,36.56,36.53,36.54,26534.0,29.6048,29.6048,29.5805,29.5886,26534.0
2016-07-19 13:20:00,36.54,36.55,36.52,36.54,29402.0,29.5886,29.5967,29.5725,29.5886,29402.0
2016-07-19 13:30:00,36.53,36.56,36.52,36.56,28016.0,29.5805,29.6048,29.5725,29.6048,28016.0
2016-07-19 13:40:00,36.56,36.58,36.55,36.56,52452.0,29.6048,29.621,29.5967,29.6048,52452.0
2016-07-19 13:50:00,36.56,36.58,36.54,36.55,26118.0,29.6048,29.621,29.5886,29.5967,26118.0
2016-07-19 14:00:00,36.55,36.59,36.54,36.57,36442.0,29.5967,29.6291,29.5886,29.6129,36442.0
2016-07-19 14:10:00,36.58,36.6,36.57,36.58,49792.0,29.621,29.6372,29.6129,29.621,49792.0
2016-07-19 14:20:00,36.58,36.6,36.56,36.59,41786.0,29.621,29.6372,29.6048,29.6291,41786.0
2016-07-19 14:30:00,36.58,36.59,36.57,36.59,29764.0,29.621,29.6291,29.6129,29.6291,29764.0
2016-07-19 14:40:00,36.59,36.6,36.57,36.58,45446.0,29.6291,29.6372,29.6129,29.621,45446.0
2016-07-19 14:50:00,36.58,36.59,36.57,36.58,40720.0,29.621,29.6291,29.6129,29.621,40720.0
2016-07-19 15:00:00,36.58,36.59,36.56,36.57,90714.0,29.621,29.6291,29.6048,29.6129,90714.0
2016-07-19 15:10:00,36.58,36.6,36.56,36.6,40166.0,29.621,29.6372,29.6048,29.6372,40166.0
2016-07-19 15:20:00,36.6,36.6,36.56,36.58,60498.0,29.6372,29.6372,29.6048,29.621,60498.0
2016-07-19 15:30:00,36.58,36.59,36.56,36.56,66820.0,29.621,29.6291,29.6048,29.6048,66820.0
2016-07-19 15:40:00,36.56,36.61,36.56,36.59,142006.0,29.6048,29.6453,29.6048,29.6291,142006.0
2016-07-19 15:50:00,36.59,36.62,36.58,36.61,161122.0,29.6291,29.6534,29.621,29.6453,161122.0
2016-07-20 09:30:00,36.83,36.85,36.65,36.67,199610.0,29.8235,29.8397,29.6777,29.6939,199610.0
2016-07-20 09:40:00,36.67,36.74,36.66,36.73,99236.0,29.6939,29.7506,29.6858,29.7425,99236.0
2016-07-20 09:50:00,36.73,36.77,36.72,36.74,45058.0,29.7425,29.7749,29.7344,29.7506,45058.0
2016-07-20 10:00:00,36.74,36.74,36.69,36.72,45256.0,29.7506,29.7506,29.7101,29.7344,45256.0
2016-07-20 10:10:00,36.72,36.81,36.71,36.81,76058.0,29.7344,29.8073,29.7263,29.8073,76058.0
2016-07-20 10:20:00,36.81,36.83,36.8,36.82,29572.0,29.8073,29.8235,29.7992,29.8154,29572.0
2016-07-20 10:30:00,36.82,36.86,36.81,36.86,37608.0,29.8154,29.8478,29.8073,29.8478,37608.0
2016-07-20 10:40:00,36.86,36.88,36.83,36.85,39706.0,29.8478,29.864,29.8235,29.8397,39706.0
2016-07-20 10:50:00,36.85,36.86,36.81,36.81,42222.0,29.8397,29.8478,29.8073,29.8073,42222.0
2016-07-20 11:00:00,36.82,36.83,36.78,36.79,47690.0,29.8154,29.8235,29.783,29.7911,47690.0
2016-07-20 11:10:00,36.78,36.79,36.75,36.76,62070.0,29.783,29.7911,29.7587,29.7668,62070.0
2016-07-20 11:20:00,36.76,36.77,36.74,36.76,45884.0,29.7668,29.7749,29.7506,29.7668,45884.0
2016-07-20 11:30:00,36.76,36.76,36.71,36.72,40454.0,29.7668,29.7668,29.7263,29.7344,40454.0
2016-07-20 11:40:00,36.72,36.76,36.72,36.74,26668.0,29.7344,29.7668,29.7344,29.7506,26668.0
2016-07-20 11:50:00,36.74,36.77,36.72,36.73,56048.0,29.7506,29.7749,29.7344,29.7425,56048.0
2016-07-20 12:00:00,36.73,36.73,36.69,36.69,85178.0,29.7425,29.7425,29.7101,29.7101,85178.0
2016-07-20 12:10:00,36.69,36.7,36.68,36.7,44590.0,29.7101,29.7182,29.702,29.7182,44590.0
2016-07-20 12:20:00,36.7,36.7,36.68,36.69,49854.0,29.7182,29.7182,29.702,29.7101,49854.0
2016-07-20 12:30:00,36.7,36.7,36.68,36.69,30750.0,29.7182,29.7182,29.702,29.7101,30750.0
2016-07-20 12:40:00,36.69,36.7,36.68,36.69,44344.0,29.7101,29.7182,29.702,29.7101,44344.0
2016-07-20 12:50:00,36.69,36.71,36.69,36.7,33672.0,29.7101,29.7263,29.7101,29.7182,33672.0
2016-07-20 13:00:00,36.7,36.71,36.69,36.71,28508.0,29.7182,29.7263,29.7101,29.7263,28508.0
2016-07-20 13:10:00,36.71,36.73,36.7,36.72,24602.0,29.7263,29.7425,29.7182,29.7344,24602.0
2016-07-20 13:20:00,36.72,36.76,36.72,36.74,36968.0,29.7344,29.7668,29.7344,29.7506,36968.0
2016-07-20 13:30:00,36.74,36.74,36.72,36.72,67862.0,29.7506,29.7506,29.7344,29.7344,67862.0
2016-07-20 13:40:00,36.72,36.74,36.72,36.74,19672.0,29.7344,29.7506,29.7344,29.7506,19672.0
2016-07-20 13:50:00,36.74,36.76,36.74,36.76,30824.0,29.7506,29.7668,29.7506,29.7668,30824.0
2016-07-20 14:00:00,36.76,36.77,36.74,36.76,56056.0,29.7668,29.7749,29.7506,29.7668,56056.0
2016-07-20 14:10:00,36.76,36.77,36.75,36.76,22356.0,29.7668,29.7749,29.7587,29.7668,22356.0
2016-07-20 14:20:00,36.76,36.77,36.76,36.76,19556.0,29.7668,29.7749,29.7668,29.7668,19556.0
2016-07-20 14:30:00,36.77,36.77,36.74,36.76,39322.0,29.7749,29.7749,29.7506,29.7668,39322.0
2016-07-20 14:40:00,36.77,36.79,36.75,36.76,38092.0,29.7749,29.7911,29.7587,29.7668,38092.0
2016-07-20 14:50:00,36.77,36.77,36.74,36.75,31478.0,29.7749,29.7749,29.7506,29.7587,31478.0
2016-07-20 15:00:00,36.75,36.75,36.73,36.74,23948.0,29.7587,29.7587,29.7425,29.7506,23948.0
2016-07-20 15:10:00,36.74,36.76,36.73,36.74,37476.0,29.7506,29.7668,29.7425,29.7506,37476.0
2016-07-20 15:20:00,36.74,36.74,36.71,36.73,64752.0,29.7506,29.7506,29.7263,29.7425,64752.0
2016-07-20 15:30:00,36.73,36.76,36.73,36.76,50386.0,29.7425,29.7668,29.7425,29.7668,50386.0
2016-07-20 15:40:00,36.76,36.77,36.74,36.76,88158.0,29.7668,29.7749,29.7506,29.7668,88158.0
2016-07-20 15:50:00,36.76,36.76,36.73,36.73,268016.0,29.7668,29.7668,29.7425,29.7425,268016.0
2016-07-21 09:30:00,36.76,36.81,36.69,36.72,59760.0,29.7668,29.8073,29.7101,29.7344,59760.0
2016-07-21 09:40:00,36.7,36.77,36.7,36.72,18078.0,29.7182,29.7749,29.7182,29.7344,18078.0
2016-07-21 09:50:00,36.72,36.73,36.68,36.69,21830.0,29.7344,29.7425,29.702,29.7101,21830.0
2016-07-21 10:00:00,36.68,36.71,36.64,36.66,36616.0,29.702,29.7263,29.6696,29.6858,36616.0
2016-07-21 10:10:00,36.66,36.71,36.66,36.67,36698.0,29.6858,29.7263,29.6858,29.6939,36698.0
2016-07-21 10:20:00,36.67,36.7,36.66,36.68,55690.0,29.6939,29.7182,29.6858,29.702,55690.0
2016-07-21 10:30:00,36.68,36.69,36.66,36.69,55572.0,29.702,29.7101,29.6858,29.7101,55572.0
2016-07-21 10:40:00,36.69,36.71,36.67,36.68,75736.0,29.7101,29.7263,29.6939,29.702,75736.0
2016-07-21 10:50:00,36.69,36.72,36.68,36.72,45092.0,29.7101,29.7344,29.702,29.7344,45092.0
2016-07-21 11:00:00,36.71,36.71,36.69,36.71,33488.0,29.7263,29.7263,29.7101,29.7263,33488.0
2016-07-21 11:10:00,36.72,36.74,36.72,36.74,36306.0,29.7344,29.7506,29.7344,29.7506,36306.0
2016-07-21 11:20:00,36.74,36.74,36.72,36.73,26770.0,29.7506,29.7506,29.7344,29.7425,26770.0
2016-07-21 11:30:00,36.73,36.73,36.68,36.69,38744.0,29.7425,29.7425,29.702,29.7101,38744.0
2016-07-21 11:40:00,36.69,36.69,36.62,36.62,32966.0,29.7101,29.7101,29.6534,29.6534,32966.0
2016-07-21 11:50:00,36.62,36.63,36.6,36.63,35140.0,29.6534,29.6615,29.6372,29.6615,35140.0
2016-07-21 12:00:00,36.63,36.68,36.63,36.66,21464.0,29.6615,29.702,29.6615,29.6858,21464.0
2016-07-21 12:10:00,36.66,36.69,36.66,36.67,29832.0,29.6858,29.7101,29.6858,29.6939,29832.0
2016-07-21 12:20:00,36.67,36.67,36.6,36.62,37548.0,29.6939,29.6939,29.6372,29.6534,37548.0
2016-07-21 12:30:00,36.61,36.62,36.59,36.61,45454.0,29.6453,29.6534,29.6291,29.6453,45454.0
2016-07-21 12:40:00,36.6,36.63,36.6,36.62,32516.0,29.6372,29.6615,29.6372,29.6534,32516.0
2016-07-21 12:50:00,36.61,36.64,36.6,36.63,17628.0,29.6453,29.6696,29.6372,29.6615,17628.0
2016-07-21 13:00:00,36.63,36.63,36.62,36.62,21408.0,29.6615,29.6615,29.6534,29.6534,21408.0
2016-07-21 13:10:00,36.62,36.66,36.62,36.65,68288.0,29.6534,29.6858,29.6534,29.6777,68288.0
2016-07-21 13:20:00,36.65,36.68,36.65,36.67,18762.0,29.6777,29.702,29.6777,29.6939,18762.0
2016-07-21 13:30:00,36.67,36.69,36.67,36.67,29672.0,29.6939,29.7101,29.6939,29.6939,29672.0
2016-07-21 13:40:00,36.67,36.67,36.61,36.62,48014.0,29.6939,29.6939,29.6453,29.6534,48014.0
2016-07-21 13:50:00,36.61,36.62,36.59,36.61,33804.0,29.6453,29.6534,29.6291,29.6453,33804.0
2016-07-21 14:00:00,36.61,36.62,36.59,36.59,31554.0,29.6453,29.6534,29.6291,29.6291,31554.0
2016-07-21 14:10:00,36.59,36.6,36.58,36.59,43998.0,29.6291,29.6372,29.621,29.6291,43998.0
2016-07-21 14:20:00,36.59,36.62,36.59,36.61,29396.0,29.6291,29.6534,29.6291,29.6453,29396.0
2016-07-21 14:30:00,36.61,36.62,36.6,36.61,28560.0,29.6453,29.6534,29.6372,29.6453,28560.0
2016-07-21 14:40:00,36.61,36.62,36.6,36.61,25724.0,29.6453,29.6534,29.6372,29.6453,25724.0
2016-07-21 14:50:00,36.62,36.63,36.61,36.61,28110.0,29.6534,29.6615,29.6453,29.6453,28110.0
2016-07-21 15:00:00,36.62,36.63,36.59,36.59,30450.0,29.6534,29.6615,29.6291,29.6291,30450.0
2016-07-21 15:10:00,36.59,36.6,36.58,36.59,33322.0,29.6291,29.6372,29.621,29.6291,33322.0
2016-07-21 15:20:00,36.6,36.62,36.59,36.62,55076.0,29.6372,29.6534,29.6291,29.6534,55076.0
2016-07-21 15:30:00,36.62,36.63,36.6,36.62,45700.0,29.6534,29.6615,29.6372,29.6534,45700.0
2016-07-21 15:40:00,36.62,36.66,36.62,36.66,55132.0,29.6534,29.6858,29.6534,29.6858,55132.0
2016-07-21 15:50:00,36.65,36.68,36.65,36.67,155890.0,29.6777,29.702,29.6777,29.6939,155890.0
2016-07-22 09:30:00,36.74,36.74,36.65,36.67,95254.0,29.7506,29.7506,29.6777,29.6939,95254.0
2016-07-22 09:40:00,36.68,36.69,36.59,36.59,57650.0,29.702,29.7101,29.6291,29.6291,57650.0
2016-07-22 09:50:00,36.59,36.67,36.59,36.64,29482.0,29.6291,29.6939,29.6291,29.6696,29482.0
2016-07-22 10:00:00,36.64,36.68,36.63,36.63,34110.0,29.6696,29.702,29.6615,29.6615,34110.0
2016-07-22 10:10:00,36.63,36.63,36.59,36.6,39992.0,29.6615,29.6615,29.6291,29.6372,39992.0
2016-07-22 10:20:00,36.6,36.67,36.59,36.66,32028.0,29.6372,29.6939,29.6291,29.6858,32028.0
2016-07-22 10:30:00,36.66,36.69,36.64,36.68,41924.0,29.6858,29.7101,29.6696,29.702,41924.0
2016-07-22 10:40:00,36.68,36.73,36.66,36.72,132580.0,29.702,29.7425,29.6858,29.7344,132580.0
2016-07-22 10:50:00,36.72,36.74,36.71,36.73,51430.0,29.7344,29.7506,29.7263,29.7425,51430.0
2016-07-22 11:00:00,36.73,36.74,36.69,36.69,74222.0,29.7425,29.7506,29.7101,29.7101,74222.0
2016-07-22 11:10:00,36.68,36.69,36.65,36.65,39050.0,29.702,29.7101,29.6777,29.6777,39050.0
2016-07-22 11:20:00,36.65,36.66,36.63,36.64,45826.0,29.6777,29.6858,29.6615,29.6696,45826.0
2016-07-22 11:30:00,36.64,36.67,36.64,36.66,19668.0,29.6696,29.6939,29.6696,29.6858,19668.0
2016-07-22 11:40:00,36.66,36.66,36.65,36.65,19610.0,29.6858,29.6858,29.6777,29.6777,19610.0
2016-07-22 11:50:00,36.65,36.74,36.65,36.74,91456.0,29.6777,29.7506,29.6777,29.7506,91456.0
2016-07-22 12:00:00,36.73,36.74,36.7,36.7,25138.0,29.7425,29.7506,29.7182,29.7182,25138.0
2016-07-22 12:10:00,36.7,36.71,36.69,36.69,54340.0,29.7182,29.7263,29.7101,29.7101,54340.0
2016-07-22 12:20:00,36.69,36.72,36.69,36.72,48012.0,29.7101,29.7344,29.7101,29.7344,48012.0
2016-07-22 12:30:00,36.72,36.72,36.68,36.68,23926.0,29.7344,29.7344,29.702,29.702,23926.0
2016-07-22 12:40:00,36.68,36.7,36.67,36.7,20074.0,29.702,29.7182,29.6939,29.7182,20074.0
2016-07-22 12:50:00,36.7,36.71,36.68,36.69,27168.0,29.7182,29.7263,29.702,29.7101,27168.0
2016-07-22 13:00:00,36.69,36.71,36.69,36.7,20500.0,29.7101,29.7263,29.7101,29.7182,20500.0
2016-07-22 13:10:00,36.7,36.7,36.68,36.7,42826.0,29.7182,29.7182,29.702,29.7182,42826.0
2016-07-22 13:20:00,36.7,36.72,36.69,36.71,20214.0,29.7182,29.7344,29.7101,29.7263,20214.0
2016-07-22 13:30:00,36.71,36.72,36.7,36.7,25430.0,29.7263,29.7344,29.7182,29.7182,25430.0
2016-07-22 13:40:00,36.7,36.71,36.69,36.7,20968.0,29.7182,29.7263,29.7101,29.7182,20968.0
2016-07-22 13:50:00,36.69,36.7,36.69,36.7,23858.0,29.7101,29.7182,29.7101,29.7182,23858.0
2016-07-22 14:00:00,36.69,36.71,36.68,36.7,34480.0,29.7101,29.7263,29.702,29.7182,34480.0
2016-07-22 14:10:00,36.7,36.71,36.68,36.69,34666.0,29.7182,29.7263,29.702,29.7101,34666.0
2016-07-22 14:20:00,36.69,36.69,36.67,36.67,48064.0,29.7101,29.7101,29.6939,29.6939,48064.0
2016-07-22 14:30:00,36.67,36.68,36.65,36.67,43442.0,29.6939,29.702,29.6777,29.6939,43442.0
2016-07-22 14:40:00,36.68,36.69,36.68,36.69,49316.0,29.702,29.7101,29.702,29.7101,49316.0
2016-07-22 14:50:00,36.69,36.69,36.66,36.66,40176.0,29.7101,29.7101,29.6858,29.6858,40176.0
2016-07-22 15:00:00,36.66,36.68,36.65,36.66,63226.0,29.6858,29.702,29.6777,29.6858,63226.0
2016-07-22 15:10:00,36.66,36.68,36.64,36.67,59138.0,29.6858,29.702,29.6696,29.6939,59138.0
2016-07-22 15:20:00,36.67,36.71,36.66,36.7,78352.0,29.6939,29.7263,29.6858,29.7182,78352.0
2016-07-22 15:30:00,36.7,36.73,36.7,36.73,66776.0,29.7182,29.7425,29.7182,29.7425,66776.0
2016-07-22 15:40:00,36.73,36.75,36.72,36.74,88744.0,29.7425,29.7587,29.7344,29.7506,88744.0
2016-07-22 15:50:00,36.74,36.75,36.72,36.74,274226.0,29.7506,29.7587,29.7344,29.7506,274226.0
2016-07-25 09:30:00,36.81,36.81,36.67,36.71,109066.0,29.8073,29.8073,29.6939,29.7263,109066.0
2016-07-25 09:40:00,36.71,36.79,36.68,36.74,46120.0,29.7263,29.7911,29.702,29.7506,46120.0
2016-07-25 09:50:00,36.74,36.77,36.72,36.74,38120.0,29.7506,29.7749,29.7344,29.7506,38120.0
2016-07-25 10:00:00,36.74,36.74,36.66,36.67,63740.0,29.7506,29.7506,29.6858,29.6939,63740.0
2016-07-25 10:10:00,36.67,36.68,36.6,36.61,42488.0,29.6939,29.702,29.6372,29.6453,42488.0
2016-07-25 10:20:00,36.62,36.62,36.58,36.6,30874.0,29.6534,29.6534,29.621,29.6372,30874.0
2016-07-25 10:30:00,36.6,36.66,36.59,36.65,30610.0,29.6372,29.6858,29.6291,29.6777,30610.0
2016-07-25 10:40:00,36.65,36.66,36.62,36.63,23756.0,29.6777,29.6858,29.6534,29.6615,23756.0
2016-07-25 10:50:00,36.63,36.68,36.63,36.63,37344.0,29.6615,29.702,29.6615,29.6615,37344.0
2016-07-25 11:00:00,36.63,36.63,36.58,36.59,54764.0,29.6615,29.6615,29.621,29.6291,54764.0
2016-07-25 11:10:00,36.58,36.61,36.58,36.6,20166.0,29.621,29.6453,29.621,29.6372,20166.0
2016-07-25 11:20:00,36.6,36.64,36.59,36.62,26748.0,29.6372,29.6696,29.6291,29.6534,26748.0
2016-07-25 11:30:00,36.62,36.66,36.61,36.63,26538.0,29.6534,29.6858,29.6453,29.6615,26538.0
2016-07-25 11:40:00,36.63,36.63,36.57,36.58,34040.0,29.6615,29.6615,29.6129,29.621,34040.0
2016-07-25 11:50:00,36.58,36.62,36.58,36.6,53512.0,29.621,29.6534,29.621,29.6372,53512.0
2016-07-25 12:00:00,36.61,36.63,36.61,36.63,48176.0,29.6453,29.6615,29.6453,29.6615,48176.0
2016-07-25 12:10:00,36.63,36.63,36.57,36.57,31580.0,29.6615,29.6615,29.6129,29.6129,31580.0
2016-07-25 12:20:00,36.58,36.6,36.58,36.59,19152.0,29.621,29.6372,29.621,29.6291,19152.0
2016-07-25 12:30:00,36.59,36.6,36.57,36.57,15734.0,29.6291,29.6372,29.6129,29.6129,15734.0
2016-07-25 12:40:00,36.58,36.62,36.58,36.62,22026.0,29.621,29.6534,29.621,29.6534,22026.0
2016-07-25 12:50:00,36.63,36.63,36.6,36.61,12254.0,29.6615,29.6615,29.6372,29.6453,12254.0
2016-07-25 13:00:00,36.61,36.63,36.6,36.62,19496.0,29.6453,29.6615,29.6372,29.6534,19496.0
2016-07-25 13:10:00,36.62,36.62,36.57,36.59,26292.0,29.6534,29.6534,29.6129,29.6291,26292.0
2016-07-25 13:20:00,36.58,36.62,36.58,36.62,21502.0,29.621,29.6534,29.621,29.6534,21502.0
2016-07-25 13:30:00,36.62,36.62,36.59,36.6,21216.0,29.6534,29.6534,29.6291,29.6372,21216.0
2016-07-25 13:40:00,36.6,36.6,36.58,36.58,19710.0,29.6372,29.6372,29.621,29.621,19710.0
2016-07-25 13:50:00,36.59,36.6,36.58,36.6,16176.0,29.6291,29.6372,29.621,29.6372,16176.0
2016-07-25 14:00:00,36.6,36.66,36.6,36.66,32022.0,29.6372,29.6858,29.6372,29.6858,32022.0
2016-07-25 14:10:00,36.66,36.66,36.62,36.62,24290.0,29.6858,29.6858,29.6534,29.6534,24290.0
2016-07-25 14:20:00,36.61,36.62,36.57,36.58,28704.0,29.6453,29.6534,29.6129,29.621,28704.0
2016-07-25 14:30:00,36.58,36.61,36.57,36.58,28784.0,29.621,29.6453,29.6129,29.621,28784.0
2016-07-25 14:40:00,36.59,36.6,36.58,36.6,19064.0,29.6291,29.6372,29.621,29.6372,19064.0
2016-07-25 14:50:00,36.6,36.62,36.59,36.6,14848.0,29.6372,29.6534,29.6291,29.6372,14848.0
2016-07-25 15:00:00,36.6,36.61,36.59,36.6,28596.0,29.6372,29.6453,29.6291,29.6372,28596.0
2016-07-25 15:10:00,36.6,36.6,36.59,36.59,27820.0,29.6372,29.6372,29.6291,29.6291,27820.0
2016-07-25 15:20:00,36.59,36.61,36.59,36.6,26724.0,29.6291,29.6453,29.6291,29.6372,26724.0
2016-07-25 15:30:00,36.6,36.63,36.6,36.63,39670.0,29.6372,29.6615,29.6372,29.6615,39670.0
2016-07-25 15:40:00,36.63,36.65,36.62,36.63,68376.0,29.6615,29.6777,29.6534,29.6615,68376.0
2016-07-25 15:50:00,36.63,36.66,36.62,36.65,93308.0,29.6615,29.6858,29.6534,29.6777,93308.0
2016-07-26 09:30:00,36.7,36.85,36.65,36.79,115610.0,29.7182,29.8397,29.6777,29.7911,115610.0
2016-07-26 09:40:00,36.8,36.85,36.8,36.84,57902.0,29.7992,29.8397,29.7992,29.8316,57902.0
2016-07-26 09:50:00,36.84,36.85,36.8,36.81,338330.0,29.8316,29.8397,29.7992,29.8073,338330.0
2016-07-26 10:00:00,36.81,36.87,36.81,36.87,58562.0,29.8073,29.8559,29.8073,29.8559,58562.0
2016-07-26 10:10:00,36.87,36.87,36.81,36.82,37934.0,29.8559,29.8559,29.8073,29.8154,37934.0
2016-07-26 10:20:00,36.82,36.83,36.77,36.79,38452.0,29.8154,29.8235,29.7749,29.7911,38452.0
2016-07-26 10:30:00,36.79,36.81,36.76,36.76,37198.0,29.7911,29.8073,29.7668,29.7668,37198.0
2016-07-26 10:40:00,36.77,36.79,36.76,36.77,28792.0,29.7749,29.7911,29.7668,29.7749,28792.0
2016-07-26 10:50:00,36.77,36.78,36.63,36.63,37766.0,29.7749,29.783,29.6615,29.6615,37766.0
2016-07-26 11:00:00,36.63,36.71,36.63,36.7,43050.0,29.6615,29.7263,29.6615,29.7182,43050.0
2016-07-26 11:10:00,36.7,36.72,36.66,36.72,32618.0,29.7182,29.7344,29.6858,29.7344,32618.0
2016-07-26 11:20:00,36.72,36.74,36.7,36.74,26662.0,29.7344,29.7506,29.7182,29.7506,26662.0
2016-07-26 11:30:00,36.74,36.74,36.69,36.7,24166.0,29.7506,29.7506,29.7101,29.7182,24166.0
2016-07-26 11:40:00,36.7,36.71,36.68,36.71,20850.0,29.7182,29.7263,29.702,29.7263,20850.0
2016-07-26 11:50:00,36.71,36.76,36.71,36.75,24706.0,29.7263,29.7668,29.7263,29.7587,24706.0
2016-07-26 12:00:00,36.76,36.76,36.74,36.74,22306.0,29.7668,29.7668,29.7506,29.7506,22306.0
2016-07-26 12:10:00,36.74,36.75,36.74,36.74,41464.0,29.7506,29.7587,29.7506,29.7506,41464.0
2016-07-26 12:20:00,36.75,36.8,36.75,36.79,33242.0,29.7587,29.7992,29.7587,29.7911,33242.0
2016-07-26 12:30:00,36.79,36.79,36.77,36.77,17528.0,29.7911,29.7911,29.7749,29.7749,17528.0
2016-07-26 12:40:00,36.77,36.8,36.77,36.79,21388.0,29.7749,29.7992,29.7749,29.7911,21388.0
2016-07-26 12:50:00,36.79,36.8,36.77,36.78,19282.0,29.7911,29.7992,29.7749,29.783,19282.0
2016-07-26 13:00:00,36.78,36.79,36.77,36.79,32804.0,29.783,29.7911,29.7749,29.7911,32804.0
2016-07-26 13:10:00,36.79,36.8,36.78,36.8,30508.0,29.7911,29.7992,29.783,29.7992,30508.0
2016-07-26 13:20:00,36.79,36.79,36.72,36.74,24888.0,29.7911,29.7911,29.7344,29.7506,24888.0
2016-07-26 13:30:00,36.74,36.75,36.73,36.75,22584.0,29.7506,29.7587,29.7425,29.7587,22584.0
2016-07-26 13:40:00,36.75,36.78,36.75,36.77,59486.0,29.7587,29.783,29.7587,29.7749,59486.0
2016-07-26 13:50:00,36.77,36.79,36.77,36.78,35138.0,29.7749,29.7911,29.7749,29.783,35138.0
2016-07-26 14:00:00,36.78,36.78,36.71,36.71,57956.0,29.783,29.783,29.7263,29.7263,57956.0
2016-07-26 14:10:00,36.71,36.71,36.68,36.71,67692.0,29.7263,29.7263,29.702,29.7263,67692.0
2016-07-26 14:20:00,36.71,36.76,36.7,36.74,34292.0,29.7263,29.7668,29.7182,29.7506,34292.0
2016-07-26 14:30:00,36.75,36.78,36.75,36.76,34238.0,29.7587,29.783,29.7587,29.7668,34238.0
2016-07-26 14:40:00,36.76,36.79,36.75,36.77,42738.0,29.7668,29.7911,29.7587,29.7749,42738.0
2016-07-26 14:50:00,36.77,36.79,36.77,36.77,36798.0,29.7749,29.7911,29.7749,29.7749,36798.0
2016-07-26 15:00:00,36.77,36.79,36.77,36.79,50088.0,29.7749,29.7911,29.7749,29.7911,50088.0
2016-07-26 15:10:00,36.79,36.8,36.77,36.78,39460.0,29.7911,29.7992,29.7749,29.783,39460.0
2016-07-26 15:20:00,36.78,36.81,36.77,36.81,67640.0,29.783,29.8073,29.7749,29.8073,67640.0
2016-07-26 15:30:00,36.81,36.82,36.79,36.82,58328.0,29.8073,29.8154,29.7911,29.8154,58328.0
2016-07-26 15:40:00,36.82,36.83,36.8,36.81,100704.0,29.8154,29.8235,29.7992,29.8073,100704.0
2016-07-26 15:50:00,36.81,36.84,36.8,36.84,281126.0,29.8073,29.8316,29.7992,29.8316,281126.0
2016-07-27 09:30:00,36.8,36.98,36.8,36.95,123016.0,29.7992,29.9449,29.7992,29.9206,123016.0
2016-07-27 09:40:00,36.95,36.96,36.88,36.92,92780.0,29.9206,29.9287,29.864,29.8964,92780.0
2016-07-27 09:50:00,36.93,36.93,36.84,36.88,72180.0,29.9045,29.9045,29.8316,29.864,72180.0
2016-07-27 10:00:00,36.87,36.87,36.81,36.82,71302.0,29.8559,29.8559,29.8073,29.8154,71302.0
2016-07-27 10:10:00,36.82,36.82,36.79,36.8,81528.0,29.8154,29.8154,29.7911,29.7992,81528.0
2016-07-27 10:20:00,36.8,36.8,36.77,36.79,56708.0,29.7992,29.7992,29.7749,29.7911,56708.0
2016-07-27 10:30:00,36.79,36.8,36.74,36.8,99236.0,29.7911,29.7992,29.7506,29.7992,99236.0
2016-07-27 10:40:00,36.8,36.8,36.74,36.76,55256.0,29.7992,29.7992,29.7506,29.7668,55256.0
2016-07-27 10:50:00,36.76,36.79,36.75,36.75,64408.0,29.7668,29.7911,29.7587,29.7587,64408.0
2016-07-27 11:00:00,36.75,36.79,36.73,36.78,46742.0,29.7587,29.7911,29.7425,29.783,46742.0
2016-07-27 11:10:00,36.78,36.79,36.74,36.74,55900.0,29.783,29.7911,29.7506,29.7506,55900.0
2016-07-27 11:20:00,36.74,36.77,36.73,36.77,42948.0,29.7506,29.7749,29.7425,29.7749,42948.0
2016-07-27 11:30:00,36.77,36.79,36.75,36.75,38806.0,29.7749,29.7911,29.7587,29.7587,38806.0
2016-07-27 11:40:00,36.76,36.76,36.72,36.73,46062.0,29.7668,29.7668,29.7344,29.7425,46062.0
2016-07-27 11:50:00,36.73,36.74,36.69,36.7,33234.0,29.7425,29.7506,29.7101,29.7182,33234.0
2016-07-27 12:00:00,36.7,36.71,36.69,36.71,23414.0,29.7182,29.7263,29.7101,29.7263,23414.0
2016-07-27 12:10:00,36.72,36.73,36.71,36.73,43906.0,29.7344,29.7425,29.7263,29.7425,43906.0
2016-07-27 12:20:00,36.73,36.73,36.7,36.7,31346.0,29.7425,29.7425,29.7182,29.7182,31346.0
2016-07-27 12:30:00,36.7,36.71,36.69,36.71,26068.0,29.7182,29.7263,29.7101,29.7263,26068.0
2016-07-27 12:40:00,36.72,36.74,36.72,36.73,36808.0,29.7344,29.7506,29.7344,29.7425,36808.0
2016-07-27 12:50:00,36.73,36.74,36.73,36.74,26194.0,29.7425,29.7506,29.7425,29.7506,26194.0
2016-07-27 13:00:00,36.75,36.75,36.72,36.74,39712.0,29.7587,29.7587,29.7344,29.7506,39712.0
2016-07-27 13:10:00,36.74,36.74,36.72,36.73,17982.0,29.7506,29.7506,29.7344,29.7425,17982.0
2016-07-27 13:20:00,36.72,36.74,36.71,36.72,23632.0,29.7344,29.7506,29.7263,29.7344,23632.0
2016-07-27 13:30:00,36.72,36.73,36.7,36.72,24420.0,29.7344,29.7425,29.7182,29.7344,24420.0
2016-07-27 13:40:00,36.72,36.75,36.72,36.74,35352.0,29.7344,29.7587,29.7344,29.7506,35352.0
2016-07-27 13:50:00,36.74,36.74,36.7,36.74,32926.0,29.7506,29.7506,29.7182,29.7506,32926.0
2016-07-27 14:00:00,36.74,36.76,36.68,36.73,62898.0,29.7506,29.7668,29.702,29.7425,62898.0
2016-07-27 14:10:00,36.73,36.78,36.68,36.77,61372.0,29.7425,29.783,29.702,29.7749,61372.0
2016-07-27 14:20:00,36.76,36.79,36.73,36.73,35200.0,29.7668,29.7911,29.7425,29.7425,35200.0
2016-07-27 14:30:00,36.74,36.76,36.73,36.74,37462.0,29.7506,29.7668,29.7425,29.7506,37462.0
2016-07-27 14:40:00,36.74,36.8,36.74,36.78,35256.0,29.7506,29.7992,29.7506,29.783,35256.0
2016-07-27 14:50:00,36.78,36.81,36.77,36.81,40156.0,29.783,29.8073,29.7749,29.8073,40156.0
2016-07-27 15:00:00,36.81,36.85,36.81,36.82,46978.0,29.8073,29.8397,29.8073,29.8154,46978.0
2016-07-27 15:10:00,36.82,36.84,36.81,36.82,64072.0,29.8154,29.8316,29.8073,29.8154,64072.0
2016-07-27 15:20:00,36.82,36.82,36.74,36.77,67434.0,29.8154,29.8154,29.7506,29.7749,67434.0
2016-07-27 15:30:00,36.77,36.8,36.76,36.79,97892.0,29.7749,29.7992,29.7668,29.7911,97892.0
2016-07-27 15:40:00,36.79,36.8,36.67,36.68,171256.0,29.7911,29.7992,29.6939,29.702,171256.0
2016-07-27 15:50:00,36.68,36.72,36.67,36.69,352930.0,29.702,29.7344,29.6939,29.7101,352930.0
2016-07-28 09:30:00,36.56,36.6,36.43,36.43,78766.0,29.6048,29.6372,29.4996,29.4996,78766.0
2016-07-28 09:40:00,36.44,36.58,36.42,36.56,64454.0,29.5077,29.621,29.4915,29.6048,64454.0
2016-07-28 09:50:00,36.57,36.68,36.56,36.67,46382.0,29.6129,29.702,29.6048,29.6939,46382.0
2016-07-28 10:00:00,36.67,36.76,36.67,36.74,56920.0,29.6939,29.7668,29.6939,29.7506,56920.0
2016-07-28 10:10:00,36.74,36.74,36.6,36.63,50310.0,29.7506,29.7506,29.6372,29.6615,50310.0
2016-07-28 10:20:00,36.63,36.69,36.63,36.66,39454.0,29.6615,29.7101,29.6615,29.6858,39454.0
2016-07-28 10:30:00,36.66,36.67,36.58,36.59,50622.0,29.6858,29.6939,29.621,29.6291,50622.0
2016-07-28 10:40:00,36.59,36.61,36.56,36.6,53074.0,29.6291,29.6453,29.6048,29.6372,53074.0
2016-07-28 10:50:00,36.6,36.6,36.55,36.55,40752.0,29.6372,29.6372,29.5967,29.5967,40752.0
2016-07-28 11:00:00,36.55,36.57,36.52,36.52,132044.0,29.5967,29.6129,29.5725,29.5725,132044.0
2016-07-28 11:10:00,36.52,36.55,36.5,36.54,65540.0,29.5725,29.5967,29.5563,29.5886,65540.0
2016-07-28 11:20:00,36.54,36.56,36.52,36.52,54274.0,29.5886,29.6048,29.5725,29.5725,54274.0
2016-07-28 11:30:00,36.52,36.55,36.5,36.54,77126.0,29.5725,29.5967,29.5563,29.5886,77126.0
2016-07-28 11:40:00,36.54,36.56,36.52,36.55,51774.0,29.5886,29.6048,29.5725,29.5967,51774.0
2016-07-28 11:50:00,36.55,36.55,36.54,36.54,43556.0,29.5967,29.5967,29.5886,29.5886,43556.0
2016-07-28 12:00:00,36.54,36.56,36.53,36.55,68778.0,29.5886,29.6048,29.5805,29.5967,68778.0
2016-07-28 12:10:00,36.54,36.57,36.54,36.56,43966.0,29.5886,29.6129,29.5886,29.6048,43966.0
2016-07-28 12:20:00,36.56,36.57,36.54,36.57,24612.0,29.6048,29.6129,29.5886,29.6129,24612.0
2016-07-28 12:30:00,36.57,36.57,36.51,36.51,54668.0,29.6129,29.6129,29.5644,29.5644,54668.0
2016-07-28 12:40:00,36.52,36.56,36.51,36.55,35402.0,29.5725,29.6048,29.5644,29.5967,35402.0
2016-07-28 12:50:00,36.56,36.58,36.55,36.57,52444.0,29.6048,29.621,29.5967,29.6129,52444.0
2016-07-28 13:00:00,36.58,36.6,36.56,36.6,72608.0,29.621,29.6372,29.6048,29.6372,72608.0
2016-07-28 13:10:00,36.6,36.62,36.6,36.62,27024.0,29.6372,29.6534,29.6372,29.6534,27024.0
2016-07-28 13:20:00,36.62,36.63,36.6,36.63,40614.0,29.6534,29.6615,29.6372,29.6615,40614.0
2016-07-28 13:30:00,36.63,36.63,36.6,36.6,57120.0,29.6615,29.6615,29.6372,29.6372,57120.0
2016-07-28 13:40:00,36.6,36.61,36.59,36.61,41750.0,29.6372,29.6453,29.6291,29.6453,41750.0
2016-07-28 13:50:00,36.61,36.63,36.58,36.59,86582.0,29.6453,29.6615,29.621,29.6291,86582.0
2016-07-28 14:00:00,36.6,36.6,36.58,36.58,60694.0,29.6372,29.6372,29.621,29.621,60694.0
2016-07-28 14:10:00,36.58,36.62,36.56,36.61,76710.0,29.621,29.6534,29.6048,29.6453,76710.0
2016-07-28 14:20:00,36.6,36.65,36.6,36.64,59532.0,29.6372,29.6777,29.6372,29.6696,59532.0
2016-07-28 14:30:00,36.63,36.63,36.6,36.61,63290.0,29.6615,29.6615,29.6372,29.6453,63290.0
2016-07-28 14:40:00,36.61,36.65,36.6,36.61,76098.0,29.6453,29.6777,29.6372,29.6453,76098.0
2016-07-28 14:50:00,36.61,36.62,36.59,36.59,46988.0,29.6453,29.6534,29.6291,29.6291,46988.0
2016-07-28 15:00:00,36.59,36.65,36.59,36.63,75736.0,29.6291,29.6777,29.6291,29.6615,75736.0
2016-07-28 15:10:00,36.63,36.65,36.6,36.61,80474.0,29.6615,29.6777,29.6372,29.6453,80474.0
2016-07-28 15:20:00,36.62,36.65,36.61,36.64,103520.0,29.6534,29.6777,29.6453,29.6696,103520.0
2016-07-28 15:30:00,36.64,36.67,36.63,36.67,143062.0,29.6696,29.6939,29.6615,29.6939,143062.0
2016-07-28 15:40:00,36.66,36.68,36.65,36.65,162884.0,29.6858,29.702,29.6777,29.6777,162884.0
2016-07-28 15:50:00,36.65,36.7,36.63,36.66,470382.0,29.6777,29.7182,29.6615,29.6858,470382.0
2016-07-29 09:30:00,35.94,36.69,35.56,36.6,395710.0,29.1028,29.7101,28.7951,29.6372,395710.0
2016-07-29 09:40:00,36.6,36.94,36.28,36.61,312198.0,29.6372,29.9125,29.3781,29.6453,312198.0
2016-07-29 09:50:00,36.62,36.66,36.2,36.3,281278.0,29.6534,29.6858,29.3133,29.3943,281278.0
2016-07-29 10:00:00,36.29,36.44,36.29,36.38,159412.0,29.3862,29.5077,29.3862,29.4591,159412.0
2016-07-29 10:10:00,36.38,36.42,36.31,36.36,111952.0,29.4591,29.4915,29.4024,29.4429,111952.0
2016-07-29 10:20:00,36.36,36.41,36.34,36.41,124918.0,29.4429,29.4834,29.4267,29.4834,124918.0
2016-07-29 10:30:00,36.4,36.52,36.39,36.51,152850.0,29.4753,29.5725,29.4672,29.5644,152850.0
2016-07-29 10:40:00,36.51,36.59,36.51,36.59,103346.0,29.5644,29.6291,29.5644,29.6291,103346.0
2016-07-29 10:50:00,36.59,36.65,36.58,36.59,106010.0,29.6291,29.6777,29.621,29.6291,106010.0
2016-07-29 11:00:00,36.59,36.7,36.59,36.69,86366.0,29.6291,29.7182,29.6291,29.7101,86366.0
2016-07-29 11:10:00,36.69,36.73,36.67,36.68,72928.0,29.7101,29.7425,29.6939,29.702,72928.0
2016-07-29 11:20:00,36.68,36.68,36.58,36.59,69608.0,29.702,29.702,29.621,29.6291,69608.0
2016-07-29 11:30:00,36.58,36.6,36.55,36.6,58672.0,29.621,29.6372,29.5967,29.6372,58672.0
2016-07-29 11:40:00,36.6,36.63,36.57,36.6,105504.0,29.6372,29.6615,29.6129,29.6372,105504.0
2016-07-29 11:50:00,36.61,36.61,36.53,36.58,56866.0,29.6453,29.6453,29.5805,29.621,56866.0
2016-07-29 12:00:00,36.58,36.59,36.52,36.54,68292.0,29.621,29.6291,29.5725,29.5886,68292.0
2016-07-29 12:10:00,36.54,36.55,36.47,36.49,69794.0,29.5886,29.5967,29.532,29.5482,69794.0
2016-07-29 12:20:00,36.49,36.49,36.43,36.43,55294.0,29.5482,29.5482,29.4996,29.4996,55294.0
2016-07-29 12:30:00,36.44,36.47,36.42,36.42,62932.0,29.5077,29.532,29.4915,29.4915,62932.0
2016-07-29 12:40:00,36.42,36.43,36.35,36.38,51576.0,29.4915,29.4996,29.4348,29.4591,51576.0
2016-07-29 12:50:00,36.38,36.38,36.35,36.37,46592.0,29.4591,29.4591,29.4348,29.451,46592.0
2016-07-29 13:00:00,36.37,36.38,36.34,36.36,57672.0,29.451,29.4591,29.4267,29.4429,57672.0
2016-07-29 13:10:00,36.35,36.4,36.35,36.38,39622.0,29.4348,29.4753,29.4348,29.4591,39622.0
2016-07-29 13:20:00,36.38,36.38,36.35,36.35,46214.0,29.4591,29.4591,29.4348,29.4348,46214.0
2016-07-29 13:30:00,36.35,36.4,36.35,36.38,45710.0,29.4348,29.4753,29.4348,29.4591,45710.0
2016-07-29 13:40:00,36.37,36.37,36.22,36.23,213390.0,29.451,29.451,29.3295,29.3376,213390.0
2016-07-29 13:50:00,36.23,36.26,36.2,36.21,109392.0,29.3376,29.3619,29.3133,29.3214,109392.0
2016-07-29 14:00:00,36.21,36.22,36.18,36.2,149772.0,29.3214,29.3295,29.2971,29.3133,149772.0
2016-07-29 14:10:00,36.2,36.21,36.17,36.2,91994.0,29.3133,29.3214,29.289,29.3133,91994.0
2016-07-29 14:20:00,36.2,36.22,36.18,36.22,83582.0,29.3133,29.3295,29.2971,29.3295,83582.0
2016-07-29 14:30:00,36.21,36.22,36.16,36.18,111286.0,29.3214,29.3295,29.2809,29.2971,111286.0
2016-07-29 14:40:00,36.18,36.2,36.18,36.2,60426.0,29.2971,29.3133,29.2971,29.3133,60426.0
2016-07-29 14:50:00,36.2,36.21,36.18,36.18,96584.0,29.3133,29.3214,29.2971,29.2971,96584.0
2016-07-29 15:00:00,36.18,36.22,36.16,36.22,150290.0,29.2971,29.3295,29.2809,29.3295,150290.0
2016-07-29 15:10:00,36.21,36.23,36.14,36.14,173880.0,29.3214,29.3376,29.2647,29.2647,173880.0
2016-07-29 15:20:00,36.14,36.17,36.12,36.12,137180.0,29.2647,29.289,29.2485,29.2485,137180.0
2016-07-29 15:30:00,36.12,36.2,36.12,36.17,215088.0,29.2485,29.3133,29.2485,29.289,215088.0
2016-07-29 15:40:00,36.17,36.2,36.17,36.2,278836.0,29.289,29.3133,29.289,29.3133,278836.0
2016-07-29 15:50:00,36.2,36.21,36.12,36.14,550952.0,29.3133,29.3214,29.2485,29.2647,550952.0
2016-08-01 09:30:00,35.96,36.12,35.82,35.84,341992.0,29.119,29.2485,29.0056,29.0218,341992.0
2016-08-01 09:40:00,35.84,35.95,35.67,35.67,222430.0,29.0218,29.1109,28.8842,28.8842,222430.0
2016-08-01 09:50:00,35.67,35.96,35.67,35.95,105978.0,28.8842,29.119,28.8842,29.1109,105978.0
2016-08-01 10:00:00,35.95,35.95,35.76,35.79,170308.0,29.1109,29.1109,28.957,28.9813,170308.0
2016-08-01 10:10:00,35.8,35.93,35.73,35.88,157800.0,28.9894,29.0947,28.9327,29.0542,157800.0
2016-08-01 10:20:00,35.88,35.95,35.83,35.93,77968.0,29.0542,29.1109,29.0137,29.0947,77968.0
2016-08-01 10:30:00,35.94,35.97,35.88,35.88,103478.0,29.1028,29.1271,29.0542,29.0542,103478.0
2016-08-01 10:40:00,35.89,35.97,35.89,35.96,85704.0,29.0623,29.1271,29.0623,29.119,85704.0
2016-08-01 10:50:00,35.96,35.97,35.93,35.96,98390.0,29.119,29.1271,29.0947,29.119,98390.0
2016-08-01 11:00:00,35.96,36.01,35.96,36.0,61850.0,29.119,29.1595,29.119,29.1514,61850.0
2016-08-01 11:10:00,36.01,36.05,36.0,36.01,51714.0,29.1595,29.1919,29.1514,29.1595,51714.0
2016-08-01 11:20:00,36.01,36.02,35.98,35.99,62662.0,29.1595,29.1676,29.1352,29.1433,62662.0
2016-08-01 11:30:00,35.99,36.02,35.98,36.01,50696.0,29.1433,29.1676,29.1352,29.1595,50696.0
2016-08-01 11:40:00,36.01,36.02,35.99,36.02,79552.0,29.1595,29.1676,29.1433,29.1676,79552.0
2016-08-01 11:50:00,36.01,36.02,35.96,35.97,66874.0,29.1595,29.1676,29.119,29.1271,66874.0
2016-08-01 12:00:00,35.97,35.99,35.93,35.93,58572.0,29.1271,29.1433,29.0947,29.0947,58572.0
2016-08-01 12:10:00,35.93,35.94,35.87,35.9,56734.0,29.0947,29.1028,29.0461,29.0704,56734.0
2016-08-01 12:20:00,35.9,35.93,35.85,35.86,98624.0,29.0704,29.0947,29.0299,29.038,98624.0
2016-08-01 12:30:00,35.86,35.93,35.85,35.92,71566.0,29.038,29.0947,29.0299,29.0866,71566.0
2016-08-01 12:40:00,35.92,35.93,35.9,35.92,50700.0,29.0866,29.0947,29.0704,29.0866,50700.0
2016-08-01 12:50:00,35.92,35.93,35.9,35.91,59340.0,29.0866,29.0947,29.0704,29.0785,59340.0
2016-08-01 13:00:00,35.91,35.93,35.9,35.92,95112.0,29.0785,29.0947,29.0704,29.0866,95112.0
2016-08-01 13:10:00,35.92,35.94,35.9,35.94,72666.0,29.0866,29.1028,29.0704,29.1028,72666.0
2016-08-01 13:20:00,35.94,35.96,35.93,35.95,54330.0,29.1028,29.119,29.0947,29.1109,54330.0
2016-08-01 13:30:00,35.96,35.97,35.93,35.94,49314.0,29.119,29.1271,29.0947,29.1028,49314.0
2016-08-01 13:40:00,35.93,35.94,35.9,35.93,44174.0,29.0947,29.1028,29.0704,29.0947,44174.0
2016-08-01 13:50:00,35.93,35.95,35.9,35.95,54808.0,29.0947,29.1109,29.0704,29.1109,54808.0
2016-08-01 14:00:00,35.95,35.96,35.89,35.89,82632.0,29.1109,29.119,29.0623,29.0623,82632.0
2016-08-01 14:10:00,35.89,35.9,35.85,35.85,101526.0,29.0623,29.0704,29.0299,29.0299,101526.0
2016-08-01 14:20:00,35.85,35.87,35.83,35.83,70264.0,29.0299,29.0461,29.0137,29.0137,70264.0
2016-08-01 14:30:00,35.84,35.85,35.77,35.77,116674.0,29.0218,29.0299,28.9651,28.9651,116674.0
2016-08-01 14:40:00,35.77,35.82,35.76,35.79,70044.0,28.9651,29.0056,28.957,28.9813,70044.0
2016-08-01 14:50:00,35.79,35.79,35.73,35.77,96386.0,28.9813,28.9813,28.9327,28.9651,96386.0
2016-08-01 15:00:00,35.77,35.77,35.74,35.74,132278.0,28.9651,28.9651,28.9408,28.9408,132278.0
2016-08-01 15:10:00,35.74,35.8,35.72,35.74,105026.0,28.9408,28.9894,28.9246,28.9408,105026.0
2016-08-01 15:20:00,35.74,35.74,35.7,35.71,79470.0,28.9408,28.9408,28.9084,28.9165,79470.0
2016-08-01 15:30:00,35.71,35.79,35.7,35.79,86372.0,28.9165,28.9813,28.9084,28.9813,86372.0
2016-08-01 15:40:00,35.79,35.83,35.76,35.81,229862.0,28.9813,29.0137,28.957,28.9975,229862.0
2016-08-01 15:50:00,35.81,35.81,35.77,35.8,397448.0,28.9975,28.9975,28.9651,28.9894,397448.0
2016-08-02 09:30:00,35.82,35.9,35.74,35.77,104920.0,29.0056,29.0704,28.9408,28.9651,104920.0
2016-08-02 09:40:00,35.77,35.78,35.7,35.76,48824.0,28.9651,28.9732,28.9084,28.957,48824.0
2016-08-02 09:50:00,35.77,35.82,35.75,35.79,46338.0,28.9651,29.0056,28.9489,28.9813,46338.0
2016-08-02 10:00:00,35.81,35.82,35.74,35.77,64702.0,28.9975,29.0056,28.9408,28.9651,64702.0
2016-08-02 10:10:00,35.77,35.81,35.76,35.77,51522.0,28.9651,28.9975,28.957,28.9651,51522.0
2016-08-02 10:20:00,35.78,35.81,35.76,35.81,31028.0,28.9732,28.9975,28.957,28.9975,31028.0
2016-08-02 10:30:00,35.82,35.82,35.74,35.74,65678.0,29.0056,29.0056,28.9408,28.9408,65678.0
2016-08-02 10:40:00,35.74,35.74,35.67,35.7,165266.0,28.9408,28.9408,28.8842,28.9084,165266.0
2016-08-02 10:50:00,35.7,35.71,35.65,35.65,59150.0,28.9084,28.9165,28.868,28.868,59150.0
2016-08-02 11:00:00,35.66,35.7,35.65,35.7,73730.0,28.8761,28.9084,28.868,28.9084,73730.0
2016-08-02 11:10:00,35.71,35.72,35.69,35.7,49244.0,28.9165,28.9246,28.9003,28.9084,49244.0
2016-08-02 11:20:00,35.71,35.74,35.7,35.7,83316.0,28.9165,28.9408,28.9084,28.9084,83316.0
2016-08-02 11:30:00,35.71,35.71,35.65,35.67,50482.0,28.9165,28.9165,28.868,28.8842,50482.0
2016-08-02 11:40:00,35.68,35.71,35.68,35.7,64854.0,28.8923,28.9165,28.8923,28.9084,64854.0
2016-08-02 11:50:00,35.7,35.71,35.68,35.7,39432.0,28.9084,28.9165,28.8923,28.9084,39432.0
2016-08-02 12:00:00,35.7,35.74,35.69,35.73,54798.0,28.9084,28.9408,28.9003,28.9327,54798.0
2016-08-02 12:10:00,35.73,35.77,35.69,35.7,89672.0,28.9327,28.9651,28.9003,28.9084,89672.0
2016-08-02 12:20:00,35.7,35.71,35.67,35.69,46316.0,28.9084,28.9165,28.8842,28.9003,46316.0
2016-08-02 12:30:00,35.68,35.71,35.68,35.69,35068.0,28.8923,28.9165,28.8923,28.9003,35068.0
2016-08-02 12:40:00,35.69,35.71,35.68,35.69,51350.0,28.9003,28.9165,28.8923,28.9003,51350.0
2016-08-02 12:50:00,35.69,35.69,35.61,35.62,48902.0,28.9003,28.9003,28.8356,28.8437,48902.0
2016-08-02 13:00:00,35.63,35.63,35.58,35.58,61794.0,28.8518,28.8518,28.8113,28.8113,61794.0
2016-08-02 13:10:00,35.58,35.63,35.58,35.62,27686.0,28.8113,28.8518,28.8113,28.8437,27686.0
2016-08-02 13:20:00,35.62,35.66,35.62,35.63,37320.0,28.8437,28.8761,28.8437,28.8518,37320.0
2016-08-02 13:30:00,35.64,35.64,35.6,35.61,33340.0,28.8599,28.8599,28.8275,28.8356,33340.0
2016-08-02 13:40:00,35.61,35.64,35.58,35.63,64150.0,28.8356,28.8599,28.8113,28.8518,64150.0
2016-08-02 13:50:00,35.63,35.7,35.63,35.67,60718.0,28.8518,28.9084,28.8518,28.8842,60718.0
2016-08-02 14:00:00,35.67,35.74,35.67,35.74,90308.0,28.8842,28.9408,28.8842,28.9408,90308.0
2016-08-02 14:10:00,35.74,35.78,35.74,35.77,104180.0,28.9408,28.9732,28.9408,28.9651,104180.0
2016-08-02 14:20:00,35.77,35.84,35.75,35.81,81780.0,28.9651,29.0218,28.9489,28.9975,81780.0
2016-08-02 14:30:00,35.81,35.83,35.78,35.82,63886.0,28.9975,29.0137,28.9732,29.0056,63886.0
2016-08-02 14:40:00,35.81,35.88,35.81,35.88,128240.0,28.9975,29.0542,28.9975,29.0542,128240.0
2016-08-02 14:50:00,35.87,35.88,35.79,35.8,59712.0,29.0461,29.0542,28.9813,28.9894,59712.0
2016-08-02 15:00:00,35.81,35.81,35.77,35.78,88950.0,28.9975,28.9975,28.9651,28.9732,88950.0
2016-08-02 15:10:00,35.77,35.79,35.74,35.77,57126.0,28.9651,28.9813,28.9408,28.9651,57126.0
2016-08-02 15:20:00,35.78,35.82,35.76,35.81,83560.0,28.9732,29.0056,28.957,28.9975,83560.0
2016-08-02 15:30:00,35.81,35.83,35.8,35.82,101322.0,28.9975,29.0137,28.9894,29.0056,101322.0
2016-08-02 15:40:00,35.82,35.85,35.77,35.82,166070.0,29.0056,29.0299,28.9651,29.0056,166070.0
2016-08-02 15:50:00,35.82,35.83,35.8,35.81,235070.0,29.0056,29.0137,28.9894,28.9975,235070.0
2016-08-03 09:30:00,35.9,35.99,35.83,35.86,202382.0,29.0704,29.1433,29.0137,29.038,202382.0
2016-08-03 09:40:00,35.88,35.92,35.82,35.83,110226.0,29.0542,29.0866,29.0056,29.0137,110226.0
2016-08-03 09:50:00,35.82,35.86,35.77,35.83,97356.0,29.0056,29.038,28.9651,29.0137,97356.0
2016-08-03 10:00:00,35.82,35.85,35.8,35.84,112110.0,29.0056,29.0299,28.9894,29.0218,112110.0
2016-08-03 10:10:00,35.84,35.9,35.83,35.9,81274.0,29.0218,29.0704,29.0137,29.0704,81274.0
2016-08-03 10:20:00,35.9,35.91,35.87,35.87,40276.0,29.0704,29.0785,29.0461,29.0461,40276.0
2016-08-03 10:30:00,35.87,35.96,35.83,35.94,102520.0,29.0461,29.119,29.0137,29.1028,102520.0
2016-08-03 10:40:00,35.95,36.03,35.93,36.03,78396.0,29.1109,29.1757,29.0947,29.1757,78396.0
2016-08-03 10:50:00,36.02,36.06,35.99,35.99,77736.0,29.1676,29.2,29.1433,29.1433,77736.0
2016-08-03 11:00:00,35.99,36.04,35.98,36.04,66032.0,29.1433,29.1838,29.1352,29.1838,66032.0
2016-08-03 11:10:00,36.04,36.06,36.01,36.02,38550.0,29.1838,29.2,29.1595,29.1676,38550.0
2016-08-03 11:20:00,36.02,36.08,36.02,36.06,41758.0,29.1676,29.2162,29.1676,29.2,41758.0
2016-08-03 11:30:00,36.07,36.07,36.04,36.07,40586.0,29.2081,29.2081,29.1838,29.2081,40586.0
2016-08-03 11:40:00,36.07,36.07,36.04,36.06,57186.0,29.2081,29.2081,29.1838,29.2,57186.0
2016-08-03 11:50:00,36.06,36.12,36.04,36.12,68142.0,29.2,29.2485,29.1838,29.2485,68142.0
2016-08-03 12:00:00,36.12,36.13,36.1,36.12,70018.0,29.2485,29.2566,29.2324,29.2485,70018.0
2016-08-03 12:10:00,36.12,36.13,36.07,36.1,106664.0,29.2485,29.2566,29.2081,29.2324,106664.0
2016-08-03 12:20:00,36.1,36.1,36.06,36.1,41748.0,29.2324,29.2324,29.2,29.2324,41748.0
2016-08-03 12:30:00,36.1,36.1,36.07,36.09,29674.0,29.2324,29.2324,29.2081,29.2243,29674.0
2016-08-03 12:40:00,36.09,36.13,36.09,36.09,33160.0,29.2243,29.2566,29.2243,29.2243,33160.0
2016-08-03 12:50:00,36.09,36.1,36.08,36.1,23560.0,29.2243,29.2324,29.2162,29.2324,23560.0
2016-08-03 13:00:00,36.1,36.11,36.09,36.1,41660.0,29.2324,29.2404,29.2243,29.2324,41660.0
2016-08-03 13:10:00,36.1,36.11,36.09,36.1,21614.0,29.2324,29.2404,29.2243,29.2324,21614.0
2016-08-03 13:20:00,36.1,36.12,36.07,36.08,52282.0,29.2324,29.2485,29.2081,29.2162,52282.0
2016-08-03 13:30:00,36.07,36.08,36.04,36.05,34476.0,29.2081,29.2162,29.1838,29.1919,34476.0
2016-08-03 13:40:00,36.06,36.06,36.02,36.05,30856.0,29.2,29.2,29.1676,29.1919,30856.0
2016-08-03 13:50:00,36.05,36.05,36.02,36.03,40560.0,29.1919,29.1919,29.1676,29.1757,40560.0
2016-08-03 14:00:00,36.03,36.07,36.02,36.07,52200.0,29.1757,29.2081,29.1676,29.2081,52200.0
2016-08-03 14:10:00,36.07,36.08,36.02,36.02,58168.0,29.2081,29.2162,29.1676,29.1676,58168.0
2016-08-03 14:20:00,36.02,36.05,35.97,35.98,58448.0,29.1676,29.1919,29.1271,29.1352,58448.0
2016-08-03 14:30:00,35.97,36.02,35.96,35.99,64826.0,29.1271,29.1676,29.119,29.1433,64826.0
2016-08-03 14:40:00,35.98,35.99,35.95,35.98,64086.0,29.1352,29.1433,29.1109,29.1352,64086.0
2016-08-03 14:50:00,35.97,36.01,35.97,35.97,40412.0,29.1271,29.1595,29.1271,29.1271,40412.0
2016-08-03 15:00:00,35.97,35.97,35.92,35.97,137832.0,29.1271,29.1271,29.0866,29.1271,137832.0
2016-08-03 15:10:00,35.97,35.99,35.95,35.96,51692.0,29.1271,29.1433,29.1109,29.119,51692.0
2016-08-03 15:20:00,35.97,35.98,35.95,35.98,56104.0,29.1271,29.1352,29.1109,29.1352,56104.0
2016-08-03 15:30:00,35.97,35.98,35.95,35.96,71384.0,29.1271,29.1352,29.1109,29.119,71384.0
2016-08-03 15:40:00,35.97,35.97,35.93,35.97,109328.0,29.1271,29.1271,29.0947,29.1271,109328.0
2016-08-03 15:50:00,35.97,35.98,35.94,35.97,229852.0,29.1271,29.1352,29.1028,29.1271,229852.0
2016-08-04 09:30:00,35.92,36.04,35.76,36.0,170232.0,29.0866,29.1838,28.957,29.1514,170232.0
2016-08-04 09:40:00,36.02,36.02,35.89,35.96,67472.0,29.1676,29.1676,29.0623,29.119,67472.0
2016-08-04 09:50:00,35.96,35.99,35.82,35.88,66560.0,29.119,29.1433,29.0056,29.0542,66560.0
2016-08-04 10:00:00,35.88,35.99,35.85,35.98,74468.0,29.0542,29.1433,29.0299,29.1352,74468.0
2016-08-04 10:10:00,35.98,35.99,35.94,35.95,62878.0,29.1352,29.1433,29.1028,29.1109,62878.0
2016-08-04 10:20:00,35.95,35.98,35.93,35.98,47008.0,29.1109,29.1352,29.0947,29.1352,47008.0
2016-08-04 10:30:00,35.98,35.99,35.93,35.93,82008.0,29.1352,29.1433,29.0947,29.0947,82008.0
2016-08-04 10:40:00,35.94,35.95,35.91,35.95,41900.0,29.1028,29.1109,29.0785,29.1109,41900.0
2016-08-04 10:50:00,35.95,36.01,35.91,36.01,63836.0,29.1109,29.1595,29.0785,29.1595,63836.0
2016-08-04 11:00:00,36.01,36.01,35.98,35.99,38446.0,29.1595,29.1595,29.1352,29.1433,38446.0
2016-08-04 11:10:00,35.99,35.99,35.96,35.98,48818.0,29.1433,29.1433,29.119,29.1352,48818.0
2016-08-04 11:20:00,35.98,36.01,35.97,35.99,68958.0,29.1352,29.1595,29.1271,29.1433,68958.0
2016-08-04 11:30:00,35.98,35.99,35.92,35.93,50844.0,29.1352,29.1433,29.0866,29.0947,50844.0
2016-08-04 11:40:00,35.93,35.95,35.93,35.93,36750.0,29.0947,29.1109,29.0947,29.0947,36750.0
2016-08-04 11:50:00,35.92,35.99,35.92,35.98,79870.0,29.0866,29.1433,29.0866,29.1352,79870.0
2016-08-04 12:00:00,35.99,35.99,35.96,35.96,63432.0,29.1433,29.1433,29.119,29.119,63432.0
2016-08-04 12:10:00,35.97,35.99,35.95,35.95,23528.0,29.1271,29.1433,29.1109,29.1109,23528.0
2016-08-04 12:20:00,35.94,35.97,35.93,35.96,30898.0,29.1028,29.1271,29.0947,29.119,30898.0
2016-08-04 12:30:00,35.96,35.97,35.93,35.94,45892.0,29.119,29.1271,29.0947,29.1028,45892.0
2016-08-04 12:40:00,35.94,35.96,35.93,35.95,33034.0,29.1028,29.119,29.0947,29.1109,33034.0
2016-08-04 12:50:00,35.95,35.97,35.93,35.93,33256.0,29.1109,29.1271,29.0947,29.0947,33256.0
2016-08-04 13:00:00,35.93,35.96,35.92,35.95,39706.0,29.0947,29.119,29.0866,29.1109,39706.0
2016-08-04 13:10:00,35.95,35.96,35.92,35.96,26662.0,29.1109,29.119,29.0866,29.119,26662.0
2016-08-04 13:20:00,35.95,35.97,35.93,35.97,41188.0,29.1109,29.1271,29.0947,29.1271,41188.0
2016-08-04 13:30:00,35.97,35.97,35.95,35.96,39364.0,29.1271,29.1271,29.1109,29.119,39364.0
2016-08-04 13:40:00,35.96,35.97,35.95,35.97,35486.0,29.119,29.1271,29.1109,29.1271,35486.0
2016-08-04 13:50:00,35.97,35.99,35.95,35.99,39498.0,29.1271,29.1433,29.1109,29.1433,39498.0
2016-08-04 14:00:00,35.99,36.01,35.97,35.98,41572.0,29.1433,29.1595,29.1271,29.1352,41572.0
2016-08-04 14:10:00,35.98,36.0,35.97,36.0,42266.0,29.1352,29.1514,29.1271,29.1514,42266.0
2016-08-04 14:20:00,35.99,36.0,35.97,35.97,32646.0,29.1433,29.1514,29.1271,29.1271,32646.0
2016-08-04 14:30:00,35.97,35.97,35.95,35.96,40758.0,29.1271,29.1271,29.1109,29.119,40758.0
2016-08-04 14:40:00,35.95,35.97,35.94,35.96,47672.0,29.1109,29.1271,29.1028,29.119,47672.0
2016-08-04 14:50:00,35.96,35.97,35.95,35.96,43556.0,29.119,29.1271,29.1109,29.119,43556.0
2016-08-04 15:00:00,35.96,35.99,35.94,35.98,57352.0,29.119,29.1433,29.1028,29.1352,57352.0
2016-08-04 15:10:00,35.98,35.98,35.95,35.98,54410.0,29.1352,29.1352,29.1109,29.1352,54410.0
2016-08-04 15:20:00,35.98,35.98,35.96,35.98,54846.0,29.1352,29.1352,29.119,29.1352,54846.0
2016-08-04 15:30:00,35.98,36.01,35.96,35.99,106004.0,29.1352,29.1595,29.119,29.1433,106004.0
2016-08-04 15:40:00,35.99,36.01,35.98,35.99,156174.0,29.1433,29.1595,29.1352,29.1433,156174.0
2016-08-04 15:50:00,35.99,35.99,35.96,35.99,248588.0,29.1433,29.1433,29.119,29.1433,248588.0
2016-08-05 09:30:00,36.21,36.3,36.1,36.28,102158.0,29.3214,29.3943,29.2324,29.3781,102158.0
2016-08-05 09:40:00,36.29,36.49,36.29,36.48,186974.0,29.3862,29.5482,29.3862,29.5401,186974.0
2016-08-05 09:50:00,36.47,36.56,36.43,36.56,139338.0,29.532,29.6048,29.4996,29.6048,139338.0
2016-08-05 10:00:00,36.56,36.6,36.53,36.56,103660.0,29.6048,29.6372,29.5805,29.6048,103660.0
2016-08-05 10:10:00,36.56,36.59,36.52,36.52,164772.0,29.6048,29.6291,29.5725,29.5725,164772.0
2016-08-05 10:20:00,36.53,36.59,36.52,36.55,61890.0,29.5805,29.6291,29.5725,29.5967,61890.0
2016-08-05 10:30:00,36.55,36.55,36.47,36.47,76774.0,29.5967,29.5967,29.532,29.532,76774.0
2016-08-05 10:40:00,36.47,36.57,36.47,36.56,52856.0,29.532,29.6129,29.532,29.6048,52856.0
2016-08-05 10:50:00,36.56,36.59,36.55,36.57,45422.0,29.6048,29.6291,29.5967,29.6129,45422.0
2016-08-05 11:00:00,36.57,36.61,36.57,36.58,72476.0,29.6129,29.6453,29.6129,29.621,72476.0
2016-08-05 11:10:00,36.58,36.59,36.57,36.58,52676.0,29.621,29.6291,29.6129,29.621,52676.0
2016-08-05 11:20:00,36.58,36.62,36.58,36.6,51880.0,29.621,29.6534,29.621,29.6372,51880.0
2016-08-05 11:30:00,36.6,36.65,36.59,36.63,36564.0,29.6372,29.6777,29.6291,29.6615,36564.0
2016-08-05 11:40:00,36.63,36.66,36.62,36.63,31722.0,29.6615,29.6858,29.6534,29.6615,31722.0
2016-08-05 11:50:00,36.64,36.65,36.61,36.61,43310.0,29.6696,29.6777,29.6453,29.6453,43310.0
2016-08-05 12:00:00,36.6,36.61,36.59,36.61,41418.0,29.6372,29.6453,29.6291,29.6453,41418.0
2016-08-05 12:10:00,36.61,36.63,36.61,36.63,30114.0,29.6453,29.6615,29.6453,29.6615,30114.0
2016-08-05 12:20:00,36.63,36.65,36.62,36.65,30218.0,29.6615,29.6777,29.6534,29.6777,30218.0
2016-08-05 12:30:00,36.64,36.64,36.6,36.61,20274.0,29.6696,29.6696,29.6372,29.6453,20274.0
2016-08-05 12:40:00,36.61,36.61,36.58,36.6,15952.0,29.6453,29.6453,29.621,29.6372,15952.0
2016-08-05 12:50:00,36.61,36.62,36.6,36.6,38940.0,29.6453,29.6534,29.6372,29.6372,38940.0
2016-08-05 13:00:00,36.6,36.6,36.58,36.6,41176.0,29.6372,29.6372,29.621,29.6372,41176.0
2016-08-05 13:10:00,36.6,36.6,36.56,36.58,41110.0,29.6372,29.6372,29.6048,29.621,41110.0
2016-08-05 13:20:00,36.58,36.58,36.53,36.55,80942.0,29.621,29.621,29.5805,29.5967,80942.0
2016-08-05 13:30:00,36.55,36.56,36.55,36.56,35348.0,29.5967,29.6048,29.5967,29.6048,35348.0
2016-08-05 13:40:00,36.56,36.57,36.55,36.55,34874.0,29.6048,29.6129,29.5967,29.5967,34874.0
2016-08-05 13:50:00,36.56,36.57,36.51,36.55,53082.0,29.6048,29.6129,29.5644,29.5967,53082.0
2016-08-05 14:00:00,36.55,36.56,36.54,36.55,25802.0,29.5967,29.6048,29.5886,29.5967,25802.0
2016-08-05 14:10:00,36.55,36.55,36.49,36.51,54046.0,29.5967,29.5967,29.5482,29.5644,54046.0
2016-08-05 14:20:00,36.51,36.51,36.45,36.47,52656.0,29.5644,29.5644,29.5158,29.532,52656.0
2016-08-05 14:30:00,36.47,36.49,36.45,36.48,62936.0,29.532,29.5482,29.5158,29.5401,62936.0
2016-08-05 14:40:00,36.48,36.48,36.44,36.45,54508.0,29.5401,29.5401,29.5077,29.5158,54508.0
2016-08-05 14:50:00,36.45,36.47,36.44,36.46,59328.0,29.5158,29.532,29.5077,29.5239,59328.0
2016-08-05 15:00:00,36.46,36.46,36.43,36.44,86178.0,29.5239,29.5239,29.4996,29.5077,86178.0
2016-08-05 15:10:00,36.44,36.46,36.44,36.45,71856.0,29.5077,29.5239,29.5077,29.5158,71856.0
2016-08-05 15:20:00,36.45,36.48,36.44,36.48,74106.0,29.5158,29.5401,29.5077,29.5401,74106.0
2016-08-05 15:30:00,36.47,36.49,36.46,36.48,113866.0,29.532,29.5482,29.5239,29.5401,113866.0
2016-08-05 15:40:00,36.48,36.52,36.48,36.49,187876.0,29.5401,29.5725,29.5401,29.5482,187876.0
2016-08-05 15:50:00,36.49,36.53,36.48,36.52,256622.0,29.5482,29.5805,29.5401,29.5725,256622.0
2016-08-08 09:30:00,36.61,36.67,36.49,36.6,164150.0,29.6453,29.6939,29.5482,29.6372,164150.0
2016-08-08 09:40:00,36.6,36.63,36.52,36.57,63488.0,29.6372,29.6615,29.5725,29.6129,63488.0
2016-08-08 09:50:00,36.57,36.59,36.51,36.51,64130.0,29.6129,29.6291,29.5644,29.5644,64130.0
2016-08-08 10:00:00,36.51,36.6,36.51,36.52,63394.0,29.5644,29.6372,29.5644,29.5725,63394.0
2016-08-08 10:10:00,36.52,36.57,36.51,36.54,63918.0,29.5725,29.6129,29.5644,29.5886,63918.0
2016-08-08 10:20:00,36.54,36.54,36.5,36.53,52444.0,29.5886,29.5886,29.5563,29.5805,52444.0
2016-08-08 10:30:00,36.52,36.6,36.52,36.53,49776.0,29.5725,29.6372,29.5725,29.5805,49776.0
2016-08-08 10:40:00,36.54,36.55,36.52,36.52,42058.0,29.5886,29.5967,29.5725,29.5725,42058.0
2016-08-08 10:50:00,36.52,36.52,36.47,36.52,46220.0,29.5725,29.5725,29.532,29.5725,46220.0
2016-08-08 11:00:00,36.52,36.57,36.52,36.57,40150.0,29.5725,29.6129,29.5725,29.6129,40150.0
2016-08-08 11:10:00,36.57,36.59,36.56,36.59,31170.0,29.6129,29.6291,29.6048,29.6291,31170.0
2016-08-08 11:20:00,36.58,36.59,36.54,36.55,33470.0,29.621,29.6291,29.5886,29.5967,33470.0
2016-08-08 11:30:00,36.55,36.56,36.53,36.53,29182.0,29.5967,29.6048,29.5805,29.5805,29182.0
2016-08-08 11:40:00,36.54,36.55,36.5,36.5,23838.0,29.5886,29.5967,29.5563,29.5563,23838.0
2016-08-08 11:50:00,36.5,36.53,36.5,36.52,23296.0,29.5563,29.5805,29.5563,29.5725,23296.0
2016-08-08 12:00:00,36.52,36.53,36.51,36.52,25572.0,29.5725,29.5805,29.5644,29.5725,25572.0
2016-08-08 12:10:00,36.52,36.52,36.51,36.51,20284.0,29.5725,29.5725,29.5644,29.5644,20284.0
2016-08-08 12:20:00,36.51,36.54,36.5,36.53,19598.0,29.5644,29.5886,29.5563,29.5805,19598.0
2016-08-08 12:30:00,36.53,36.54,36.52,36.52,37652.0,29.5805,29.5886,29.5725,29.5725,37652.0
2016-08-08 12:40:00,36.52,36.55,36.51,36.54,52248.0,29.5725,29.5967,29.5644,29.5886,52248.0
2016-08-08 12:50:00,36.54,36.54,36.52,36.54,15900.0,29.5886,29.5886,29.5725,29.5886,15900.0
2016-08-08 13:00:00,36.54,36.56,36.52,36.55,15628.0,29.5886,29.6048,29.5725,29.5967,15628.0
2016-08-08 13:10:00,36.56,36.58,36.54,36.58,26112.0,29.6048,29.621,29.5886,29.621,26112.0
2016-08-08 13:20:00,36.58,36.58,36.56,36.57,16176.0,29.621,29.621,29.6048,29.6129,16176.0
2016-08-08 13:30:00,36.57,36.57,36.52,36.53,20150.0,29.6129,29.6129,29.5725,29.5805,20150.0
2016-08-08 13:40:00,36.53,36.57,36.53,36.54,21448.0,29.5805,29.6129,29.5805,29.5886,21448.0
2016-08-08 13:50:00,36.54,36.55,36.52,36.54,30466.0,29.5886,29.5967,29.5725,29.5886,30466.0
2016-08-08 14:00:00,36.54,36.55,36.51,36.52,21742.0,29.5886,29.5967,29.5644,29.5725,21742.0
2016-08-08 14:10:00,36.52,36.54,36.51,36.52,32452.0,29.5725,29.5886,29.5644,29.5725,32452.0
2016-08-08 14:20:00,36.52,36.54,36.51,36.53,43006.0,29.5725,29.5886,29.5644,29.5805,43006.0
2016-08-08 14:30:00,36.54,36.55,36.53,36.55,32834.0,29.5886,29.5967,29.5805,29.5967,32834.0
2016-08-08 14:40:00,36.55,36.55,36.52,36.55,26922.0,29.5967,29.5967,29.5725,29.5967,26922.0
2016-08-08 14:50:00,36.56,36.56,36.54,36.54,30106.0,29.6048,29.6048,29.5886,29.5886,30106.0
2016-08-08 15:00:00,36.54,36.54,36.51,36.52,34888.0,29.5886,29.5886,29.5644,29.5725,34888.0
2016-08-08 15:10:00,36.52,36.54,36.52,36.54,50784.0,29.5725,29.5886,29.5725,29.5886,50784.0
2016-08-08 15:20:00,36.54,36.54,36.52,36.53,58614.0,29.5886,29.5886,29.5725,29.5805,58614.0
2016-08-08 15:30:00,36.53,36.55,36.52,36.54,61226.0,29.5805,29.5967,29.5725,29.5886,61226.0
2016-08-08 15:40:00,36.54,36.55,36.54,36.55,76956.0,29.5886,29.5967,29.5886,29.5967,76956.0
2016-08-08 15:50:00,36.55,36.55,36.52,36.54,259376.0,29.5967,29.5967,29.5725,29.5886,259376.0
2016-08-09 09:30:00,36.5,36.6,36.44,36.49,162868.0,29.5563,29.6372,29.5077,29.5482,162868.0
2016-08-09 09:40:00,36.48,36.59,36.47,36.57,70974.0,29.5401,29.6291,29.532,29.6129,70974.0
2016-08-09 09:50:00,36.57,36.59,36.52,36.54,57316.0,29.6129,29.6291,29.5725,29.5886,57316.0
2016-08-09 10:00:00,36.53,36.56,36.49,36.49,74668.0,29.5805,29.6048,29.5482,29.5482,74668.0
2016-08-09 10:10:00,36.5,36.55,36.49,36.51,43576.0,29.5563,29.5967,29.5482,29.5644,43576.0
2016-08-09 10:20:00,36.51,36.52,36.47,36.48,43712.0,29.5644,29.5725,29.532,29.5401,43712.0
2016-08-09 10:30:00,36.48,36.51,36.48,36.49,50742.0,29.5401,29.5644,29.5401,29.5482,50742.0
2016-08-09 10:40:00,36.49,36.5,36.47,36.47,45450.0,29.5482,29.5563,29.532,29.532,45450.0
2016-08-09 10:50:00,36.47,36.48,36.44,36.45,37908.0,29.532,29.5401,29.5077,29.5158,37908.0
2016-08-09 11:00:00,36.45,36.52,36.45,36.51,62802.0,29.5158,29.5725,29.5158,29.5644,62802.0
2016-08-09 11:10:00,36.51,36.55,36.51,36.54,41500.0,29.5644,29.5967,29.5644,29.5886,41500.0
2016-08-09 11:20:00,36.55,36.56,36.54,36.55,48676.0,29.5967,29.6048,29.5886,29.5967,48676.0
2016-08-09 11:30:00,36.55,36.56,36.51,36.52,41158.0,29.5967,29.6048,29.5644,29.5725,41158.0
2016-08-09 11:40:00,36.51,36.52,36.48,36.49,22246.0,29.5644,29.5725,29.5401,29.5482,22246.0
2016-08-09 11:50:00,36.49,36.49,36.46,36.47,26002.0,29.5482,29.5482,29.5239,29.532,26002.0
2016-08-09 12:00:00,36.47,36.48,36.44,36.44,29754.0,29.532,29.5401,29.5077,29.5077,29754.0
2016-08-09 12:10:00,36.45,36.45,36.4,36.44,28790.0,29.5158,29.5158,29.4753,29.5077,28790.0
2016-08-09 12:20:00,36.43,36.43,36.38,36.4,30678.0,29.4996,29.4996,29.4591,29.4753,30678.0
2016-08-09 12:30:00,36.4,36.41,36.38,36.38,29216.0,29.4753,29.4834,29.4591,29.4591,29216.0
2016-08-09 12:40:00,36.38,36.39,36.36,36.38,32662.0,29.4591,29.4672,29.4429,29.4591,32662.0
2016-08-09 12:50:00,36.38,36.4,36.38,36.38,25554.0,29.4591,29.4753,29.4591,29.4591,25554.0
2016-08-09 13:00:00,36.38,36.41,36.38,36.4,26222.0,29.4591,29.4834,29.4591,29.4753,26222.0
2016-08-09 13:10:00,36.4,36.43,36.38,36.41,34092.0,29.4753,29.4996,29.4591,29.4834,34092.0
2016-08-09 13:20:00,36.41,36.43,36.4,36.43,33436.0,29.4834,29.4996,29.4753,29.4996,33436.0
2016-08-09 13:30:00,36.43,36.46,36.42,36.43,37192.0,29.4996,29.5239,29.4915,29.4996,37192.0
2016-08-09 13:40:00,36.43,36.43,36.41,36.42,63434.0,29.4996,29.4996,29.4834,29.4915,63434.0
2016-08-09 13:50:00,36.42,36.45,36.42,36.44,39676.0,29.4915,29.5158,29.4915,29.5077,39676.0
2016-08-09 14:00:00,36.44,36.46,36.43,36.44,80262.0,29.5077,29.5239,29.4996,29.5077,80262.0
2016-08-09 14:10:00,36.43,36.44,36.41,36.42,24764.0,29.4996,29.5077,29.4834,29.4915,24764.0
2016-08-09 14:20:00,36.42,36.44,36.41,36.44,53208.0,29.4915,29.5077,29.4834,29.5077,53208.0
2016-08-09 14:30:00,36.44,36.46,36.43,36.44,68624.0,29.5077,29.5239,29.4996,29.5077,68624.0
2016-08-09 14:40:00,36.44,36.44,36.42,36.43,19348.0,29.5077,29.5077,29.4915,29.4996,19348.0
2016-08-09 14:50:00,36.42,36.52,36.42,36.52,50982.0,29.4915,29.5725,29.4915,29.5725,50982.0
2016-08-09 15:00:00,36.52,36.53,36.49,36.53,67604.0,29.5725,29.5805,29.5482,29.5805,67604.0
2016-08-09 15:10:00,36.53,36.55,36.52,36.54,80550.0,29.5805,29.5967,29.5725,29.5886,80550.0
2016-08-09 15:20:00,36.54,36.56,36.54,36.55,50346.0,29.5886,29.6048,29.5886,29.5967,50346.0
2016-08-09 15:30:00,36.55,36.55,36.52,36.53,151738.0,29.5967,29.5967,29.5725,29.5805,151738.0
2016-08-09 15:40:00,36.53,36.56,36.52,36.55,104660.0,29.5805,29.6048,29.5725,29.5967,104660.0
2016-08-09 15:50:00,36.55,36.57,36.52,36.56,230542.0,29.5967,29.6129,29.5725,29.6048,230542.0
2016-08-10 09:30:00,36.53,36.58,36.49,36.52,283516.0,29.5805,29.621,29.5482,29.5725,283516.0
2016-08-10 09:40:00,36.53,36.53,36.46,36.52,130278.0,29.5805,29.5805,29.5239,29.5725,130278.0
2016-08-10 09:50:00,36.51,36.57,36.5,36.54,250212.0,29.5644,29.6129,29.5563,29.5886,250212.0
2016-08-10 10:00:00,36.54,36.55,36.5,36.54,63826.0,29.5886,29.5967,29.5563,29.5886,63826.0
2016-08-10 10:10:00,36.54,36.57,36.52,36.56,51876.0,29.5886,29.6129,29.5725,29.6048,51876.0
2016-08-10 10:20:00,36.56,36.59,36.55,36.56,99060.0,29.6048,29.6291,29.5967,29.6048,99060.0
2016-08-10 10:30:00,36.56,36.56,36.54,36.54,55004.0,29.6048,29.6048,29.5886,29.5886,55004.0
2016-08-10 10:40:00,36.53,36.57,36.53,36.55,65342.0,29.5805,29.6129,29.5805,29.5967,65342.0
2016-08-10 10:50:00,36.56,36.57,36.54,36.55,43714.0,29.6048,29.6129,29.5886,29.5967,43714.0
2016-08-10 11:00:00,36.56,36.57,36.54,36.54,44370.0,29.6048,29.6129,29.5886,29.5886,44370.0
2016-08-10 11:10:00,36.54,36.54,36.5,36.51,59574.0,29.5886,29.5886,29.5563,29.5644,59574.0
2016-08-10 11:20:00,36.51,36.52,36.49,36.49,54526.0,29.5644,29.5725,29.5482,29.5482,54526.0
2016-08-10 11:30:00,36.49,36.51,36.47,36.49,64528.0,29.5482,29.5644,29.532,29.5482,64528.0
2016-08-10 11:40:00,36.49,36.52,36.49,36.52,43460.0,29.5482,29.5725,29.5482,29.5725,43460.0
2016-08-10 11:50:00,36.52,36.55,36.51,36.52,25648.0,29.5725,29.5967,29.5644,29.5725,25648.0
2016-08-10 12:00:00,36.52,36.55,36.52,36.55,51868.0,29.5725,29.5967,29.5725,29.5967,51868.0
2016-08-10 12:10:00,36.54,36.56,36.52,36.56,32538.0,29.5886,29.6048,29.5725,29.6048,32538.0
2016-08-10 12:20:00,36.56,36.56,36.52,36.52,24060.0,29.6048,29.6048,29.5725,29.5725,24060.0
2016-08-10 12:30:00,36.52,36.53,36.52,36.52,32500.0,29.5725,29.5805,29.5725,29.5725,32500.0
2016-08-10 12:40:00,36.52,36.54,36.51,36.52,27762.0,29.5725,29.5886,29.5644,29.5725,27762.0
2016-08-10 12:50:00,36.53,36.54,36.52,36.52,27798.0,29.5805,29.5886,29.5725,29.5725,27798.0
2016-08-10 13:00:00,36.52,36.54,36.52,36.52,29684.0,29.5725,29.5886,29.5725,29.5725,29684.0
2016-08-10 13:10:00,36.52,36.52,36.5,36.51,50994.0,29.5725,29.5725,29.5563,29.5644,50994.0
2016-08-10 13:20:00,36.51,36.53,36.5,36.52,59696.0,29.5644,29.5805,29.5563,29.5725,59696.0
2016-08-10 13:30:00,36.52,36.54,36.5,36.52,68310.0,29.5725,29.5886,29.5563,29.5725,68310.0
2016-08-10 13:40:00,36.52,36.55,36.5,36.52,91056.0,29.5725,29.5967,29.5563,29.5725,91056.0
2016-08-10 13:50:00,36.53,36.53,36.52,36.52,34008.0,29.5805,29.5805,29.5725,29.5725,34008.0
2016-08-10 14:00:00,36.52,36.55,36.52,36.52,86764.0,29.5725,29.5967,29.5725,29.5725,86764.0
2016-08-10 14:10:00,36.53,36.54,36.52,36.52,89472.0,29.5805,29.5886,29.5725,29.5725,89472.0
2016-08-10 14:20:00,36.53,36.54,36.52,36.54,70960.0,29.5805,29.5886,29.5725,29.5886,70960.0
2016-08-10 14:30:00,36.53,36.53,36.49,36.5,127364.0,29.5805,29.5805,29.5482,29.5563,127364.0
2016-08-10 14:40:00,36.49,36.53,36.49,36.53,51068.0,29.5482,29.5805,29.5482,29.5805,51068.0
2016-08-10 14:50:00,36.53,36.56,36.52,36.54,82230.0,29.5805,29.6048,29.5725,29.5886,82230.0
2016-08-10 15:00:00,36.54,36.54,36.52,36.52,57156.0,29.5886,29.5886,29.5725,29.5725,57156.0
2016-08-10 15:10:00,36.53,36.55,36.52,36.55,28946.0,29.5805,29.5967,29.5725,29.5967,28946.0
2016-08-10 15:20:00,36.55,36.57,36.55,36.55,52032.0,29.5967,29.6129,29.5967,29.5967,52032.0
2016-08-10 15:30:00,36.55,36.57,36.55,36.56,116360.0,29.5967,29.6129,29.5967,29.6048,116360.0
2016-08-10 15:40:00,36.56,36.57,36.55,36.56,138396.0,29.6048,29.6129,29.5967,29.6048,138396.0
2016-08-10 15:50:00,36.56,36.58,36.54,36.58,255588.0,29.6048,29.621,29.5886,29.621,255588.0
2016-08-11 09:30:00,36.6,36.87,36.59,36.68,257814.0,29.6372,29.8559,29.6291,29.702,257814.0
2016-08-11 09:40:00,36.68,36.74,36.66,36.74,74380.0,29.702,29.7506,29.6858,29.7506,74380.0
2016-08-11 09:50:00,36.74,36.82,36.73,36.79,128824.0,29.7506,29.8154,29.7425,29.7911,128824.0
2016-08-11 10:00:00,36.79,36.79,36.74,36.76,90140.0,29.7911,29.7911,29.7506,29.7668,90140.0
2016-08-11 10:10:00,36.76,36.79,36.76,36.79,55010.0,29.7668,29.7911,29.7668,29.7911,55010.0
2016-08-11 10:20:00,36.8,36.87,36.8,36.85,67430.0,29.7992,29.8559,29.7992,29.8397,67430.0
2016-08-11 10:30:00,36.85,36.88,36.84,36.88,72726.0,29.8397,29.864,29.8316,29.864,72726.0
2016-08-11 10:40:00,36.88,36.93,36.85,36.89,410052.0,29.864,29.9045,29.8397,29.8721,410052.0
2016-08-11 10:50:00,36.89,36.89,36.81,36.81,198204.0,29.8721,29.8721,29.8073,29.8073,198204.0
2016-08-11 11:00:00,36.82,36.83,36.8,36.83,62772.0,29.8154,29.8235,29.7992,29.8235,62772.0
2016-08-11 11:10:00,36.83,36.84,36.76,36.76,103322.0,29.8235,29.8316,29.7668,29.7668,103322.0
2016-08-11 11:20:00,36.76,36.79,36.76,36.77,45234.0,29.7668,29.7911,29.7668,29.7749,45234.0
2016-08-11 11:30:00,36.77,36.77,36.72,36.72,83012.0,29.7749,29.7749,29.7344,29.7344,83012.0
2016-08-11 11:40:00,36.72,36.74,36.69,36.74,65602.0,29.7344,29.7506,29.7101,29.7506,65602.0
2016-08-11 11:50:00,36.73,36.75,36.72,36.73,35382.0,29.7425,29.7587,29.7344,29.7425,35382.0
2016-08-11 12:00:00,36.73,36.73,36.69,36.69,55828.0,29.7425,29.7425,29.7101,29.7101,55828.0
2016-08-11 12:10:00,36.7,36.71,36.68,36.69,45168.0,29.7182,29.7263,29.702,29.7101,45168.0
2016-08-11 12:20:00,36.7,36.72,36.68,36.7,52216.0,29.7182,29.7344,29.702,29.7182,52216.0
2016-08-11 12:30:00,36.7,36.7,36.67,36.68,42318.0,29.7182,29.7182,29.6939,29.702,42318.0
2016-08-11 12:40:00,36.68,36.7,36.67,36.68,68610.0,29.702,29.7182,29.6939,29.702,68610.0
2016-08-11 12:50:00,36.68,36.68,36.66,36.67,33074.0,29.702,29.702,29.6858,29.6939,33074.0
2016-08-11 13:00:00,36.67,36.68,36.66,36.67,58656.0,29.6939,29.702,29.6858,29.6939,58656.0
2016-08-11 13:10:00,36.68,36.69,36.66,36.66,76720.0,29.702,29.7101,29.6858,29.6858,76720.0
2016-08-11 13:20:00,36.66,36.66,36.65,36.65,21340.0,29.6858,29.6858,29.6777,29.6777,21340.0
2016-08-11 13:30:00,36.65,36.69,36.65,36.66,36200.0,29.6777,29.7101,29.6777,29.6858,36200.0
2016-08-11 13:40:00,36.66,36.68,36.65,36.67,37114.0,29.6858,29.702,29.6777,29.6939,37114.0
2016-08-11 13:50:00,36.66,36.68,36.65,36.66,34288.0,29.6858,29.702,29.6777,29.6858,34288.0
2016-08-11 14:00:00,36.66,36.66,36.65,36.65,40256.0,29.6858,29.6858,29.6777,29.6777,40256.0
2016-08-11 14:10:00,36.64,36.67,36.64,36.64,60574.0,29.6696,29.6939,29.6696,29.6696,60574.0
2016-08-11 14:20:00,36.65,36.65,36.62,36.62,44040.0,29.6777,29.6777,29.6534,29.6534,44040.0
2016-08-11 14:30:00,36.63,36.63,36.6,36.61,72680.0,29.6615,29.6615,29.6372,29.6453,72680.0
2016-08-11 14:40:00,36.61,36.62,36.56,36.56,90012.0,29.6453,29.6534,29.6048,29.6048,90012.0
2016-08-11 14:50:00,36.56,36.62,36.56,36.58,45720.0,29.6048,29.6534,29.6048,29.621,45720.0
2016-08-11 15:00:00,36.59,36.59,36.57,36.58,46078.0,29.6291,29.6291,29.6129,29.621,46078.0
2016-08-11 15:10:00,36.58,36.58,36.52,36.54,61998.0,29.621,29.621,29.5725,29.5886,61998.0
2016-08-11 15:20:00,36.54,36.58,36.54,36.56,119378.0,29.5886,29.621,29.5886,29.6048,119378.0
2016-08-11 15:30:00,36.56,36.63,36.54,36.63,56660.0,29.6048,29.6615,29.5886,29.6615,56660.0
2016-08-11 15:40:00,36.63,36.63,36.59,36.59,101802.0,29.6615,29.6615,29.6291,29.6291,101802.0
2016-08-11 15:50:00,36.59,36.6,36.54,36.55,261512.0,29.6291,29.6372,29.5886,29.5967,261512.0
2016-08-12 09:30:00,36.45,36.58,36.31,36.32,113220.0,29.5158,29.621,29.4024,29.4105,113220.0
2016-08-12 09:40:00,36.32,36.44,36.3,36.43,64620.0,29.4105,29.5077,29.3943,29.4996,64620.0
2016-08-12 09:50:00,36.42,36.46,36.41,36.43,53804.0,29.4915,29.5239,29.4834,29.4996,53804.0
2016-08-12 10:00:00,36.43,36.5,36.42,36.46,83570.0,29.4996,29.5563,29.4915,29.5239,83570.0
2016-08-12 10:10:00,36.46,36.52,36.44,36.46,107444.0,29.5239,29.5725,29.5077,29.5239,107444.0
2016-08-12 10:20:00,36.46,36.48,36.43,36.44,38160.0,29.5239,29.5401,29.4996,29.5077,38160.0
2016-08-12 10:30:00,36.44,36.46,36.44,36.45,33434.0,29.5077,29.5239,29.5077,29.5158,33434.0
2016-08-12 10:40:00,36.44,36.45,36.4,36.45,69436.0,29.5077,29.5158,29.4753,29.5158,69436.0
2016-08-12 10:50:00,36.45,36.46,36.44,36.45,39290.0,29.5158,29.5239,29.5077,29.5158,39290.0
2016-08-12 11:00:00,36.44,36.44,36.39,36.4,39926.0,29.5077,29.5077,29.4672,29.4753,39926.0
2016-08-12 11:10:00,36.4,36.41,36.38,36.4,51308.0,29.4753,29.4834,29.4591,29.4753,51308.0
2016-08-12 11:20:00,36.4,36.43,36.39,36.43,20858.0,29.4753,29.4996,29.4672,29.4996,20858.0
2016-08-12 11:30:00,36.43,36.46,36.41,36.44,36342.0,29.4996,29.5239,29.4834,29.5077,36342.0
2016-08-12 11:40:00,36.44,36.46,36.43,36.43,26366.0,29.5077,29.5239,29.4996,29.4996,26366.0
2016-08-12 11:50:00,36.43,36.43,36.38,36.4,33868.0,29.4996,29.4996,29.4591,29.4753,33868.0
2016-08-12 12:00:00,36.4,36.43,36.39,36.41,72734.0,29.4753,29.4996,29.4672,29.4834,72734.0
2016-08-12 12:10:00,36.42,36.42,36.39,36.41,24388.0,29.4915,29.4915,29.4672,29.4834,24388.0
2016-08-12 12:20:00,36.4,36.43,36.4,36.42,32452.0,29.4753,29.4996,29.4753,29.4915,32452.0
2016-08-12 12:30:00,36.42,36.45,36.41,36.44,73196.0,29.4915,29.5158,29.4834,29.5077,73196.0
2016-08-12 12:40:00,36.44,36.44,36.43,36.43,21554.0,29.5077,29.5077,29.4996,29.4996,21554.0
2016-08-12 12:50:00,36.43,36.43,36.39,36.4,25590.0,29.4996,29.4996,29.4672,29.4753,25590.0
2016-08-12 13:00:00,36.4,36.4,36.35,36.36,32188.0,29.4753,29.4753,29.4348,29.4429,32188.0
2016-08-12 13:10:00,36.36,36.39,36.36,36.38,21982.0,29.4429,29.4672,29.4429,29.4591,21982.0
2016-08-12 13:20:00,36.38,36.38,36.37,36.38,9670.0,29.4591,29.4591,29.451,29.4591,9670.0
2016-08-12 13:30:00,36.38,36.38,36.36,36.36,21726.0,29.4591,29.4591,29.4429,29.4429,21726.0
2016-08-12 13:40:00,36.37,36.37,36.35,36.35,10776.0,29.451,29.451,29.4348,29.4348,10776.0
2016-08-12 13:50:00,36.35,36.38,36.34,36.37,27396.0,29.4348,29.4591,29.4267,29.451,27396.0
2016-08-12 14:00:00,36.36,36.37,36.34,36.36,30280.0,29.4429,29.451,29.4267,29.4429,30280.0
2016-08-12 14:10:00,36.36,36.37,36.35,36.35,26252.0,29.4429,29.451,29.4348,29.4348,26252.0
2016-08-12 14:20:00,36.35,36.36,36.34,36.35,30766.0,29.4348,29.4429,29.4267,29.4348,30766.0
2016-08-12 14:30:00,36.35,36.35,36.34,36.35,31374.0,29.4348,29.4348,29.4267,29.4348,31374.0
2016-08-12 14:40:00,36.35,36.37,36.34,36.35,39784.0,29.4348,29.451,29.4267,29.4348,39784.0
2016-08-12 14:50:00,36.35,36.36,36.33,36.33,45576.0,29.4348,29.4429,29.4186,29.4186,45576.0
2016-08-12 15:00:00,36.33,36.35,36.32,36.34,42456.0,29.4186,29.4348,29.4105,29.4267,42456.0
2016-08-12 15:10:00,36.34,36.35,36.32,36.34,64762.0,29.4267,29.4348,29.4105,29.4267,64762.0
2016-08-12 15:20:00,36.34,36.34,36.31,36.32,42646.0,29.4267,29.4267,29.4024,29.4105,42646.0
2016-08-12 15:30:00,36.32,36.37,36.32,36.35,83520.0,29.4105,29.451,29.4105,29.4348,83520.0
2016-08-12 15:40:00,36.35,36.35,36.34,36.35,119906.0,29.4348,29.4348,29.4267,29.4348,119906.0
2016-08-12 15:50:00,36.35,36.35,36.34,36.34,206578.0,29.4348,29.4348,29.4267,29.4267,206578.0
2016-08-15 09:30:00,36.48,36.58,36.45,36.55,87340.0,29.5401,29.621,29.5158,29.5967,87340.0
2016-08-15 09:40:00,36.54,36.55,36.51,36.55,44624.0,29.5886,29.5967,29.5644,29.5967,44624.0
2016-08-15 09:50:00,36.54,36.55,36.49,36.51,90830.0,29.5886,29.5967,29.5482,29.5644,90830.0
2016-08-15 10:00:00,36.51,36.51,36.46,36.47,83958.0,29.5644,29.5644,29.5239,29.532,83958.0
2016-08-15 10:10:00,36.47,36.51,36.44,36.51,69408.0,29.532,29.5644,29.5077,29.5644,69408.0
2016-08-15 10:20:00,36.51,36.51,36.48,36.48,63208.0,29.5644,29.5644,29.5401,29.5401,63208.0
2016-08-15 10:30:00,36.48,36.51,36.47,36.51,76918.0,29.5401,29.5644,29.532,29.5644,76918.0
2016-08-15 10:40:00,36.51,36.51,36.49,36.5,60440.0,29.5644,29.5644,29.5482,29.5563,60440.0
2016-08-15 10:50:00,36.51,36.51,36.45,36.49,175154.0,29.5644,29.5644,29.5158,29.5482,175154.0
2016-08-15 11:00:00,36.49,36.51,36.47,36.51,88728.0,29.5482,29.5644,29.532,29.5644,88728.0
2016-08-15 11:10:00,36.52,36.52,36.48,36.49,61250.0,29.5725,29.5725,29.5401,29.5482,61250.0
2016-08-15 11:20:00,36.49,36.49,36.45,36.49,148764.0,29.5482,29.5482,29.5158,29.5482,148764.0
2016-08-15 11:30:00,36.49,36.52,36.47,36.47,93146.0,29.5482,29.5725,29.532,29.532,93146.0
2016-08-15 11:40:00,36.48,36.5,36.48,36.49,29042.0,29.5401,29.5563,29.5401,29.5482,29042.0
2016-08-15 11:50:00,36.49,36.5,36.48,36.5,42004.0,29.5482,29.5563,29.5401,29.5563,42004.0
2016-08-15 12:00:00,36.49,36.51,36.49,36.5,45688.0,29.5482,29.5644,29.5482,29.5563,45688.0
2016-08-15 12:10:00,36.5,36.51,36.47,36.49,59928.0,29.5563,29.5644,29.532,29.5482,59928.0
2016-08-15 12:20:00,36.49,36.51,36.46,36.47,51606.0,29.5482,29.5644,29.5239,29.532,51606.0
2016-08-15 12:30:00,36.47,36.49,36.46,36.48,30670.0,29.532,29.5482,29.5239,29.5401,30670.0
2016-08-15 12:40:00,36.48,36.48,36.47,36.48,25726.0,29.5401,29.5401,29.532,29.5401,25726.0
2016-08-15 12:50:00,36.48,36.49,36.45,36.46,24640.0,29.5401,29.5482,29.5158,29.5239,24640.0
2016-08-15 13:00:00,36.45,36.46,36.44,36.44,30400.0,29.5158,29.5239,29.5077,29.5077,30400.0
2016-08-15 13:10:00,36.44,36.44,36.4,36.41,78858.0,29.5077,29.5077,29.4753,29.4834,78858.0
2016-08-15 13:20:00,36.41,36.45,36.4,36.43,108796.0,29.4834,29.5158,29.4753,29.4996,108796.0
2016-08-15 13:30:00,36.43,36.43,36.38,36.39,66292.0,29.4996,29.4996,29.4591,29.4672,66292.0
2016-08-15 13:40:00,36.39,36.45,36.38,36.42,114172.0,29.4672,29.5158,29.4591,29.4915,114172.0
2016-08-15 13:50:00,36.42,36.46,36.42,36.45,30852.0,29.4915,29.5239,29.4915,29.5158,30852.0
2016-08-15 14:00:00,36.45,36.45,36.43,36.43,40980.0,29.5158,29.5158,29.4996,29.4996,40980.0
2016-08-15 14:10:00,36.43,36.43,36.42,36.42,33786.0,29.4996,29.4996,29.4915,29.4915,33786.0
2016-08-15 14:20:00,36.42,36.45,36.41,36.45,42874.0,29.4915,29.5158,29.4834,29.5158,42874.0
2016-08-15 14:30:00,36.45,36.46,36.41,36.41,94010.0,29.5158,29.5239,29.4834,29.4834,94010.0
2016-08-15 14:40:00,36.41,36.43,36.4,36.42,76016.0,29.4834,29.4996,29.4753,29.4915,76016.0
2016-08-15 14:50:00,36.42,36.43,36.4,36.41,51072.0,29.4915,29.4996,29.4753,29.4834,51072.0
2016-08-15 15:00:00,36.41,36.41,36.39,36.4,60334.0,29.4834,29.4834,29.4672,29.4753,60334.0
2016-08-15 15:10:00,36.4,36.4,36.38,36.38,69224.0,29.4753,29.4753,29.4591,29.4591,69224.0
2016-08-15 15:20:00,36.38,36.38,36.35,36.35,76320.0,29.4591,29.4591,29.4348,29.4348,76320.0
2016-08-15 15:30:00,36.35,36.37,36.34,36.35,153066.0,29.4348,29.451,29.4267,29.4348,153066.0
2016-08-15 15:40:00,36.35,36.37,36.33,36.33,247978.0,29.4348,29.451,29.4186,29.4186,247978.0
2016-08-15 15:50:00,36.33,36.35,36.32,36.33,277352.0,29.4186,29.4348,29.4105,29.4186,277352.0
2016-08-16 09:30:00,36.32,36.33,36.14,36.21,84922.0,29.4105,29.4186,29.2647,29.3214,84922.0
2016-08-16 09:40:00,36.21,36.23,36.12,36.13,58084.0,29.3214,29.3376,29.2485,29.2566,58084.0
2016-08-16 09:50:00,36.12,36.18,36.1,36.13,47784.0,29.2485,29.2971,29.2324,29.2566,47784.0
2016-08-16 10:00:00,36.13,36.21,36.12,36.17,55122.0,29.2566,29.3214,29.2485,29.289,55122.0
2016-08-16 10:10:00,36.18,36.25,36.17,36.23,46792.0,29.2971,29.3538,29.289,29.3376,46792.0
2016-08-16 10:20:00,36.23,36.26,36.22,36.26,31466.0,29.3376,29.3619,29.3295,29.3619,31466.0
2016-08-16 10:30:00,36.26,36.26,36.2,36.21,54102.0,29.3619,29.3619,29.3133,29.3214,54102.0
2016-08-16 10:40:00,36.21,36.24,36.21,36.23,41342.0,29.3214,29.3457,29.3214,29.3376,41342.0
2016-08-16 10:50:00,36.23,36.23,36.19,36.21,39324.0,29.3376,29.3376,29.3052,29.3214,39324.0
2016-08-16 11:00:00,36.21,36.22,36.2,36.21,70168.0,29.3214,29.3295,29.3133,29.3214,70168.0
2016-08-16 11:10:00,36.22,36.22,36.18,36.21,43134.0,29.3295,29.3295,29.2971,29.3214,43134.0
2016-08-16 11:20:00,36.21,36.22,36.17,36.21,169230.0,29.3214,29.3295,29.289,29.3214,169230.0
2016-08-16 11:30:00,36.21,36.21,36.18,36.2,36638.0,29.3214,29.3214,29.2971,29.3133,36638.0
2016-08-16 11:40:00,36.2,36.2,36.15,36.16,40622.0,29.3133,29.3133,29.2728,29.2809,40622.0
2016-08-16 11:50:00,36.16,36.16,36.15,36.16,45542.0,29.2809,29.2809,29.2728,29.2809,45542.0
2016-08-16 12:00:00,36.15,36.15,36.13,36.15,20896.0,29.2728,29.2728,29.2566,29.2728,20896.0
2016-08-16 12:10:00,36.15,36.17,36.15,36.16,29908.0,29.2728,29.289,29.2728,29.2809,29908.0
2016-08-16 12:20:00,36.16,36.17,36.15,36.15,37442.0,29.2809,29.289,29.2728,29.2728,37442.0
2016-08-16 12:30:00,36.15,36.16,36.13,36.16,32924.0,29.2728,29.2809,29.2566,29.2809,32924.0
2016-08-16 12:40:00,36.16,36.17,36.15,36.16,26944.0,29.2809,29.289,29.2728,29.2809,26944.0
2016-08-16 12:50:00,36.16,36.16,36.14,36.15,21224.0,29.2809,29.2809,29.2647,29.2728,21224.0
2016-08-16 13:00:00,36.15,36.2,36.14,36.19,30322.0,29.2728,29.3133,29.2647,29.3052,30322.0
2016-08-16 13:10:00,36.19,36.19,36.16,36.17,24942.0,29.3052,29.3052,29.2809,29.289,24942.0
2016-08-16 13:20:00,36.17,36.19,36.16,36.19,26942.0,29.289,29.3052,29.2809,29.3052,26942.0
2016-08-16 13:30:00,36.18,36.21,36.17,36.21,21316.0,29.2971,29.3214,29.289,29.3214,21316.0
2016-08-16 13:40:00,36.21,36.24,36.2,36.23,21388.0,29.3214,29.3457,29.3133,29.3376,21388.0
2016-08-16 13:50:00,36.24,36.24,36.22,36.24,20426.0,29.3457,29.3457,29.3295,29.3457,20426.0
2016-08-16 14:00:00,36.24,36.24,36.2,36.2,74742.0,29.3457,29.3457,29.3133,29.3133,74742.0
2016-08-16 14:10:00,36.21,36.21,36.18,36.21,68018.0,29.3214,29.3214,29.2971,29.3214,68018.0
2016-08-16 14:20:00,36.21,36.23,36.19,36.19,68760.0,29.3214,29.3376,29.3052,29.3052,68760.0
2016-08-16 14:30:00,36.19,36.19,36.16,36.17,27854.0,29.3052,29.3052,29.2809,29.289,27854.0
2016-08-16 14:40:00,36.17,36.18,36.16,36.17,33782.0,29.289,29.2971,29.2809,29.289,33782.0
2016-08-16 14:50:00,36.17,36.18,36.15,36.17,97842.0,29.289,29.2971,29.2728,29.289,97842.0
2016-08-16 15:00:00,36.17,36.17,36.15,36.15,86738.0,29.289,29.289,29.2728,29.2728,86738.0
2016-08-16 15:10:00,36.16,36.16,36.13,36.16,59808.0,29.2809,29.2809,29.2566,29.2809,59808.0
2016-08-16 15:20:00,36.16,36.17,36.15,36.16,63358.0,29.2809,29.289,29.2728,29.2809,63358.0
2016-08-16 15:30:00,36.17,36.19,36.16,36.17,80258.0,29.289,29.3052,29.2809,29.289,80258.0
2016-08-16 15:40:00,36.17,36.18,36.16,36.17,125492.0,29.289,29.2971,29.2809,29.289,125492.0
2016-08-16 15:50:00,36.17,36.17,36.1,36.1,256760.0,29.289,29.289,29.2324,29.2324,256760.0
2016-08-17 09:30:00,36.21,36.26,36.13,36.16,95008.0,29.3214,29.3619,29.2566,29.2809,95008.0
2016-08-17 09:40:00,36.16,36.23,36.13,36.21,62580.0,29.2809,29.3376,29.2566,29.3214,62580.0
2016-08-17 09:50:00,36.21,36.21,36.16,36.16,63860.0,29.3214,29.3214,29.2809,29.2809,63860.0
2016-08-17 10:00:00,36.16,36.18,36.13,36.18,54390.0,29.2809,29.2971,29.2566,29.2971,54390.0
2016-08-17 10:10:00,36.18,36.23,36.17,36.23,53804.0,29.2971,29.3376,29.289,29.3376,53804.0
2016-08-17 10:20:00,36.23,36.24,36.19,36.21,55348.0,29.3376,29.3457,29.3052,29.3214,55348.0
2016-08-17 10:30:00,36.22,36.25,36.2,36.22,63136.0,29.3295,29.3538,29.3133,29.3295,63136.0
2016-08-17 10:40:00,36.23,36.26,36.22,36.24,61790.0,29.3376,29.3619,29.3295,29.3457,61790.0
2016-08-17 10:50:00,36.24,36.27,36.24,36.24,45532.0,29.3457,29.37,29.3457,29.3457,45532.0
2016-08-17 11:00:00,36.24,36.29,36.24,36.29,56906.0,29.3457,29.3862,29.3457,29.3862,56906.0
2016-08-17 11:10:00,36.3,36.31,36.28,36.28,58870.0,29.3943,29.4024,29.3781,29.3781,58870.0
2016-08-17 11:20:00,36.28,36.29,36.19,36.2,88342.0,29.3781,29.3862,29.3052,29.3133,88342.0
2016-08-17 11:30:00,36.2,36.21,36.19,36.2,57998.0,29.3133,29.3214,29.3052,29.3133,57998.0
2016-08-17 11:40:00,36.2,36.22,36.2,36.21,16826.0,29.3133,29.3295,29.3133,29.3214,16826.0
2016-08-17 11:50:00,36.22,36.22,36.16,36.16,51778.0,29.3295,29.3295,29.2809,29.2809,51778.0
2016-08-17 12:00:00,36.16,36.19,36.16,36.16,44042.0,29.2809,29.3052,29.2809,29.2809,44042.0
2016-08-17 12:10:00,36.16,36.2,36.15,36.19,36086.0,29.2809,29.3133,29.2728,29.3052,36086.0
2016-08-17 12:20:00,36.19,36.2,36.17,36.17,35626.0,29.3052,29.3133,29.289,29.289,35626.0
2016-08-17 12:30:00,36.17,36.18,36.17,36.18,13158.0,29.289,29.2971,29.289,29.2971,13158.0
2016-08-17 12:40:00,36.17,36.24,36.16,36.24,56002.0,29.289,29.3457,29.2809,29.3457,56002.0
2016-08-17 12:50:00,36.24,36.26,36.23,36.25,27498.0,29.3457,29.3619,29.3376,29.3538,27498.0
2016-08-17 13:00:00,36.26,36.26,36.24,36.24,26140.0,29.3619,29.3619,29.3457,29.3457,26140.0
2016-08-17 13:10:00,36.24,36.24,36.21,36.22,36500.0,29.3457,29.3457,29.3214,29.3295,36500.0
2016-08-17 13:20:00,36.22,36.24,36.22,36.24,18090.0,29.3295,29.3457,29.3295,29.3457,18090.0
2016-08-17 13:30:00,36.24,36.26,36.22,36.26,64642.0,29.3457,29.3619,29.3295,29.3619,64642.0
2016-08-17 13:40:00,36.27,36.27,36.24,36.25,21544.0,29.37,29.37,29.3457,29.3538,21544.0
2016-08-17 13:50:00,36.25,36.25,36.23,36.24,20628.0,29.3538,29.3538,29.3376,29.3457,20628.0
2016-08-17 14:00:00,36.24,36.27,36.2,36.26,95512.0,29.3457,29.37,29.3133,29.3619,95512.0
2016-08-17 14:10:00,36.27,36.33,36.24,36.28,61066.0,29.37,29.4186,29.3457,29.3781,61066.0
2016-08-17 14:20:00,36.29,36.3,36.27,36.3,40244.0,29.3862,29.3943,29.37,29.3943,40244.0
2016-08-17 14:30:00,36.29,36.32,36.26,36.32,37524.0,29.3862,29.4105,29.3619,29.4105,37524.0
2016-08-17 14:40:00,36.31,36.33,36.29,36.33,37370.0,29.4024,29.4186,29.3862,29.4186,37370.0
2016-08-17 14:50:00,36.33,36.34,36.3,36.33,39082.0,29.4186,29.4267,29.3943,29.4186,39082.0
2016-08-17 15:00:00,36.33,36.34,36.29,36.3,45478.0,29.4186,29.4267,29.3862,29.3943,45478.0
2016-08-17 15:10:00,36.29,36.31,36.27,36.3,58470.0,29.3862,29.4024,29.37,29.3943,58470.0
2016-08-17 15:20:00,36.3,36.34,36.3,36.34,43908.0,29.3943,29.4267,29.3943,29.4267,43908.0
2016-08-17 15:30:00,36.34,36.34,36.33,36.34,75278.0,29.4267,29.4267,29.4186,29.4267,75278.0
2016-08-17 15:40:00,36.34,36.35,36.32,36.34,130050.0,29.4267,29.4348,29.4105,29.4267,130050.0
2016-08-17 15:50:00,36.33,36.35,36.3,36.34,191326.0,29.4186,29.4348,29.3943,29.4267,191326.0
2016-08-18 09:30:00,36.38,36.38,36.26,36.31,73002.0,29.4591,29.4591,29.3619,29.4024,73002.0
2016-08-18 09:40:00,36.31,36.31,36.19,36.21,59548.0,29.4024,29.4024,29.3052,29.3214,59548.0
2016-08-18 09:50:00,36.21,36.24,36.17,36.18,72458.0,29.3214,29.3457,29.289,29.2971,72458.0
2016-08-18 10:00:00,36.18,36.21,36.17,36.17,53974.0,29.2971,29.3214,29.289,29.289,53974.0
2016-08-18 10:10:00,36.18,36.19,36.17,36.19,56784.0,29.2971,29.3052,29.289,29.3052,56784.0
2016-08-18 10:20:00,36.19,36.22,36.15,36.16,103284.0,29.3052,29.3295,29.2728,29.2809,103284.0
2016-08-18 10:30:00,36.16,36.26,36.16,36.24,48762.0,29.2809,29.3619,29.2809,29.3457,48762.0
2016-08-18 10:40:00,36.24,36.24,36.15,36.15,46060.0,29.3457,29.3457,29.2728,29.2728,46060.0
2016-08-18 10:50:00,36.16,36.22,36.15,36.2,32788.0,29.2809,29.3295,29.2728,29.3133,32788.0
2016-08-18 11:00:00,36.21,36.23,36.19,36.21,42050.0,29.3214,29.3376,29.3052,29.3214,42050.0
2016-08-18 11:10:00,36.21,36.21,36.16,36.16,99796.0,29.3214,29.3214,29.2809,29.2809,99796.0
2016-08-18 11:20:00,36.16,36.18,36.13,36.17,89586.0,29.2809,29.2971,29.2566,29.289,89586.0
2016-08-18 11:30:00,36.17,36.19,36.13,36.13,46016.0,29.289,29.3052,29.2566,29.2566,46016.0
2016-08-18 11:40:00,36.14,36.14,36.13,36.13,28356.0,29.2647,29.2647,29.2566,29.2566,28356.0
2016-08-18 11:50:00,36.13,36.13,36.06,36.07,62644.0,29.2566,29.2566,29.2,29.2081,62644.0
2016-08-18 12:00:00,36.07,36.07,36.04,36.06,75452.0,29.2081,29.2081,29.1838,29.2,75452.0
2016-08-18 12:10:00,36.06,36.07,36.02,36.02,57448.0,29.2,29.2081,29.1676,29.1676,57448.0
2016-08-18 12:20:00,36.02,36.03,35.99,35.99,108412.0,29.1676,29.1757,29.1433,29.1433,108412.0
2016-08-18 12:30:00,35.99,36.02,35.99,36.01,74496.0,29.1433,29.1676,29.1433,29.1595,74496.0
2016-08-18 12:40:00,36.01,36.07,35.99,36.05,67654.0,29.1595,29.2081,29.1433,29.1919,67654.0
2016-08-18 12:50:00,36.05,36.07,36.02,36.02,36920.0,29.1919,29.2081,29.1676,29.1676,36920.0
2016-08-18 13:00:00,36.02,36.09,36.02,36.09,53530.0,29.1676,29.2243,29.1676,29.2243,53530.0
2016-08-18 13:10:00,36.09,36.1,36.03,36.03,41000.0,29.2243,29.2324,29.1757,29.1757,41000.0
2016-08-18 13:20:00,36.04,36.07,36.03,36.03,49846.0,29.1838,29.2081,29.1757,29.1757,49846.0
2016-08-18 13:30:00,36.04,36.06,36.03,36.06,34780.0,29.1838,29.2,29.1757,29.2,34780.0
2016-08-18 13:40:00,36.07,36.07,36.02,36.02,53958.0,29.2081,29.2081,29.1676,29.1676,53958.0
2016-08-18 13:50:00,36.02,36.03,36.01,36.03,60424.0,29.1676,29.1757,29.1595,29.1757,60424.0
2016-08-18 14:00:00,36.03,36.04,36.02,36.04,57238.0,29.1757,29.1838,29.1676,29.1838,57238.0
2016-08-18 14:10:00,36.03,36.06,36.03,36.05,25344.0,29.1757,29.2,29.1757,29.1919,25344.0
2016-08-18 14:20:00,36.06,36.06,36.01,36.01,49654.0,29.2,29.2,29.1595,29.1595,49654.0
2016-08-18 14:30:00,36.01,36.04,35.99,36.04,57640.0,29.1595,29.1838,29.1433,29.1838,57640.0
2016-08-18 14:40:00,36.04,36.06,36.04,36.05,51150.0,29.1838,29.2,29.1838,29.1919,51150.0
2016-08-18 14:50:00,36.05,36.05,36.01,36.02,68156.0,29.1919,29.1919,29.1595,29.1676,68156.0
2016-08-18 15:00:00,36.02,36.07,36.02,36.07,45620.0,29.1676,29.2081,29.1676,29.2081,45620.0
2016-08-18 15:10:00,36.08,36.08,36.05,36.06,52360.0,29.2162,29.2162,29.1919,29.2,52360.0
2016-08-18 15:20:00,36.05,36.06,36.04,36.06,57080.0,29.1919,29.2,29.1838,29.2,57080.0
2016-08-18 15:30:00,36.06,36.1,36.05,36.09,103126.0,29.2,29.2324,29.1919,29.2243,103126.0
2016-08-18 15:40:00,36.09,36.1,36.07,36.09,124518.0,29.2243,29.2324,29.2081,29.2243,124518.0
2016-08-18 15:50:00,36.09,36.13,36.08,36.13,294288.0,29.2243,29.2566,29.2162,29.2566,294288.0
2016-08-19 09:30:00,36.02,36.06,35.91,35.92,278598.0,29.1676,29.2,29.0785,29.0866,278598.0
2016-08-19 09:40:00,35.92,35.94,35.88,35.88,50474.0,29.0866,29.1028,29.0542,29.0542,50474.0
2016-08-19 09:50:00,35.88,35.9,35.84,35.9,63162.0,29.0542,29.0704,29.0218,29.0704,63162.0
2016-08-19 10:00:00,35.9,36.06,35.9,36.06,119686.0,29.0704,29.2,29.0704,29.2,119686.0
2016-08-19 10:10:00,36.05,36.13,36.05,36.12,63090.0,29.1919,29.2566,29.1919,29.2485,63090.0
2016-08-19 10:20:00,36.12,36.19,36.11,36.19,72882.0,29.2485,29.3052,29.2404,29.3052,72882.0
2016-08-19 10:30:00,36.19,36.26,36.19,36.26,102190.0,29.3052,29.3619,29.3052,29.3619,102190.0
2016-08-19 10:40:00,36.26,36.26,36.22,36.26,58688.0,29.3619,29.3619,29.3295,29.3619,58688.0
2016-08-19 10:50:00,36.26,36.27,36.23,36.25,74172.0,29.3619,29.37,29.3376,29.3538,74172.0
2016-08-19 11:00:00,36.24,36.31,36.24,36.3,66182.0,29.3457,29.4024,29.3457,29.3943,66182.0
2016-08-19 11:10:00,36.31,36.32,36.3,36.3,51756.0,29.4024,29.4105,29.3943,29.3943,51756.0
2016-08-19 11:20:00,36.31,36.33,36.29,36.3,54178.0,29.4024,29.4186,29.3862,29.3943,54178.0
2016-08-19 11:30:00,36.3,36.34,36.3,36.3,33680.0,29.3943,29.4267,29.3943,29.3943,33680.0
2016-08-19 11:40:00,36.3,36.36,36.3,36.36,52546.0,29.3943,29.4429,29.3943,29.4429,52546.0
2016-08-19 11:50:00,36.36,36.37,36.3,36.35,285128.0,29.4429,29.451,29.3943,29.4348,285128.0
2016-08-19 12:00:00,36.35,36.39,36.35,36.39,38488.0,29.4348,29.4672,29.4348,29.4672,38488.0
2016-08-19 12:10:00,36.39,36.41,36.35,36.35,27540.0,29.4672,29.4834,29.4348,29.4348,27540.0
2016-08-19 12:20:00,36.36,36.39,36.35,36.38,19586.0,29.4429,29.4672,29.4348,29.4591,19586.0
2016-08-19 12:30:00,36.38,36.39,36.34,36.35,50902.0,29.4591,29.4672,29.4267,29.4348,50902.0
2016-08-19 12:40:00,36.35,36.37,36.34,36.36,47914.0,29.4348,29.451,29.4267,29.4429,47914.0
2016-08-19 12:50:00,36.36,36.36,36.33,36.34,33390.0,29.4429,29.4429,29.4186,29.4267,33390.0
2016-08-19 13:00:00,36.34,36.38,36.34,36.37,38382.0,29.4267,29.4591,29.4267,29.451,38382.0
2016-08-19 13:10:00,36.37,36.38,36.35,36.35,12308.0,29.451,29.4591,29.4348,29.4348,12308.0
2016-08-19 13:20:00,36.36,36.39,36.36,36.37,32832.0,29.4429,29.4672,29.4429,29.451,32832.0
2016-08-19 13:30:00,36.37,36.38,36.35,36.38,34630.0,29.451,29.4591,29.4348,29.4591,34630.0
2016-08-19 13:40:00,36.38,36.42,36.38,36.41,28732.0,29.4591,29.4915,29.4591,29.4834,28732.0
2016-08-19 13:50:00,36.42,36.42,36.38,36.39,28574.0,29.4915,29.4915,29.4591,29.4672,28574.0
2016-08-19 14:00:00,36.39,36.41,36.38,36.38,23652.0,29.4672,29.4834,29.4591,29.4591,23652.0
2016-08-19 14:10:00,36.38,36.41,36.38,36.4,28020.0,29.4591,29.4834,29.4591,29.4753,28020.0
2016-08-19 14:20:00,36.4,36.42,36.38,36.41,35054.0,29.4753,29.4915,29.4591,29.4834,35054.0
2016-08-19 14:30:00,36.4,36.45,36.4,36.44,34970.0,29.4753,29.5158,29.4753,29.5077,34970.0
2016-08-19 14:40:00,36.44,36.48,36.43,36.47,33238.0,29.5077,29.5401,29.4996,29.532,33238.0
2016-08-19 14:50:00,36.48,36.49,36.47,36.49,48098.0,29.5401,29.5482,29.532,29.5482,48098.0
2016-08-19 15:00:00,36.49,36.5,36.47,36.48,34304.0,29.5482,29.5563,29.532,29.5401,34304.0
2016-08-19 15:10:00,36.48,36.49,36.47,36.49,37168.0,29.5401,29.5482,29.532,29.5482,37168.0
2016-08-19 15:20:00,36.49,36.52,36.48,36.51,50150.0,29.5482,29.5725,29.5401,29.5644,50150.0
2016-08-19 15:30:00,36.52,36.52,36.47,36.48,102310.0,29.5725,29.5725,29.532,29.5401,102310.0
2016-08-19 15:40:00,36.48,36.48,36.42,36.42,156712.0,29.5401,29.5401,29.4915,29.4915,156712.0
2016-08-19 15:50:00,36.43,36.45,36.43,36.43,258710.0,29.4996,29.5158,29.4996,29.4996,258710.0
2016-08-22 09:30:00,36.13,36.24,36.07,36.13,74882.0,29.4218,29.5114,29.3729,29.4218,74882.0
2016-08-22 09:40:00,36.13,36.14,36.06,36.12,90814.0,29.4218,29.4299,29.3648,29.4136,90814.0
2016-08-22 09:50:00,36.11,36.13,36.09,36.11,37010.0,29.4055,29.4218,29.3892,29.4055,37010.0
2016-08-22 10:00:00,36.11,36.12,36.07,36.1,39856.0,29.4055,29.4136,29.3729,29.3973,39856.0
2016-08-22 10:10:00,36.1,36.18,36.09,36.15,43918.0,29.3973,29.4625,29.3892,29.4381,43918.0
2016-08-22 10:20:00,36.15,36.21,36.15,36.2,25720.0,29.4381,29.4869,29.4381,29.4788,25720.0
2016-08-22 10:30:00,36.2,36.23,36.2,36.21,27844.0,29.4788,29.5032,29.4788,29.4869,27844.0
2016-08-22 10:40:00,36.21,36.23,36.21,36.21,22136.0,29.4869,29.5032,29.4869,29.4869,22136.0
2016-08-22 10:50:00,36.22,36.22,36.21,36.21,27302.0,29.4951,29.4951,29.4869,29.4869,27302.0
2016-08-22 11:00:00,36.21,36.24,36.21,36.22,16794.0,29.4869,29.5114,29.4869,29.4951,16794.0
2016-08-22 11:10:00,36.22,36.24,36.21,36.21,23440.0,29.4951,29.5114,29.4869,29.4869,23440.0
2016-08-22 11:20:00,36.2,36.21,36.15,36.16,23194.0,29.4788,29.4869,29.4381,29.4462,23194.0
2016-08-22 11:30:00,36.16,36.2,36.16,36.18,27666.0,29.4462,29.4788,29.4462,29.4625,27666.0
2016-08-22 11:40:00,36.19,36.2,36.18,36.2,21290.0,29.4706,29.4788,29.4625,29.4788,21290.0
2016-08-22 11:50:00,36.19,36.23,36.19,36.22,27190.0,29.4706,29.5032,29.4706,29.4951,27190.0
2016-08-22 12:00:00,36.22,36.23,36.21,36.21,33072.0,29.4951,29.5032,29.4869,29.4869,33072.0
2016-08-22 12:10:00,36.22,36.24,36.22,36.24,28852.0,29.4951,29.5114,29.4951,29.5114,28852.0
2016-08-22 12:20:00,36.24,36.33,36.23,36.32,37870.0,29.5114,29.5846,29.5032,29.5765,37870.0
2016-08-22 12:30:00,36.32,36.32,36.27,36.27,19996.0,29.5765,29.5765,29.5358,29.5358,19996.0
2016-08-22 12:40:00,36.27,36.27,36.23,36.26,20214.0,29.5358,29.5358,29.5032,29.5276,20214.0
2016-08-22 12:50:00,36.26,36.27,36.24,36.24,12900.0,29.5276,29.5358,29.5114,29.5114,12900.0
2016-08-22 13:00:00,36.24,36.25,36.23,36.24,18146.0,29.5114,29.5195,29.5032,29.5114,18146.0
2016-08-22 13:10:00,36.24,36.25,36.24,36.24,21640.0,29.5114,29.5195,29.5114,29.5114,21640.0
2016-08-22 13:20:00,36.24,36.24,36.19,36.21,29188.0,29.5114,29.5114,29.4706,29.4869,29188.0
2016-08-22 13:30:00,36.21,36.22,36.19,36.2,47612.0,29.4869,29.4951,29.4706,29.4788,47612.0
2016-08-22 13:40:00,36.2,36.26,36.2,36.26,52156.0,29.4788,29.5276,29.4788,29.5276,52156.0
2016-08-22 13:50:00,36.26,36.26,36.24,36.24,21650.0,29.5276,29.5276,29.5114,29.5114,21650.0
2016-08-22 14:00:00,36.24,36.3,36.24,36.29,31870.0,29.5114,29.5602,29.5114,29.5521,31870.0
2016-08-22 14:10:00,36.29,36.31,36.27,36.3,36452.0,29.5521,29.5684,29.5358,29.5602,36452.0
2016-08-22 14:20:00,36.3,36.3,36.24,36.26,36546.0,29.5602,29.5602,29.5114,29.5276,36546.0
2016-08-22 14:30:00,36.26,36.27,36.25,36.27,26568.0,29.5276,29.5358,29.5195,29.5358,26568.0
2016-08-22 14:40:00,36.27,36.31,36.27,36.31,41562.0,29.5358,29.5684,29.5358,29.5684,41562.0
2016-08-22 14:50:00,36.3,36.32,36.3,36.31,69124.0,29.5602,29.5765,29.5602,29.5684,69124.0
2016-08-22 15:00:00,36.31,36.32,36.3,36.32,24760.0,29.5684,29.5765,29.5602,29.5765,24760.0
2016-08-22 15:10:00,36.31,36.32,36.3,36.31,32130.0,29.5684,29.5765,29.5602,29.5684,32130.0
2016-08-22 15:20:00,36.3,36.33,36.3,36.32,31172.0,29.5602,29.5846,29.5602,29.5765,31172.0
2016-08-22 15:30:00,36.32,36.32,36.3,36.31,60464.0,29.5765,29.5765,29.5602,29.5684,60464.0
2016-08-22 15:40:00,36.31,36.32,36.3,36.3,72556.0,29.5684,29.5765,29.5602,29.5602,72556.0
2016-08-22 15:50:00,36.31,36.34,36.3,36.34,317678.0,29.5684,29.5928,29.5602,29.5928,317678.0
2016-08-23 09:30:00,36.35,36.48,36.35,36.47,86430.0,29.6009,29.7068,29.6009,29.6986,86430.0
2016-08-23 09:40:00,36.48,36.49,36.42,36.45,33982.0,29.7068,29.7149,29.6579,29.6824,33982.0
2016-08-23 09:50:00,36.45,36.48,36.44,36.47,52560.0,29.6824,29.7068,29.6742,29.6986,52560.0
2016-08-23 10:00:00,36.48,36.49,36.44,36.44,66698.0,29.7068,29.7149,29.6742,29.6742,66698.0
2016-08-23 10:10:00,36.44,36.47,36.44,36.44,46668.0,29.6742,29.6986,29.6742,29.6742,46668.0
2016-08-23 10:20:00,36.44,36.47,36.43,36.44,105966.0,29.6742,29.6986,29.6661,29.6742,105966.0
2016-08-23 10:30:00,36.45,36.45,36.41,36.43,66106.0,29.6824,29.6824,29.6498,29.6661,66106.0
2016-08-23 10:40:00,36.43,36.45,36.41,36.44,26002.0,29.6661,29.6824,29.6498,29.6742,26002.0
2016-08-23 10:50:00,36.44,36.45,36.42,36.45,38188.0,29.6742,29.6824,29.6579,29.6824,38188.0
2016-08-23 11:00:00,36.45,36.45,36.4,36.4,70618.0,29.6824,29.6824,29.6416,29.6416,70618.0
2016-08-23 11:10:00,36.39,36.43,36.39,36.42,55108.0,29.6335,29.6661,29.6335,29.6579,55108.0
2016-08-23 11:20:00,36.43,36.43,36.39,36.4,114756.0,29.6661,29.6661,29.6335,29.6416,114756.0
2016-08-23 11:30:00,36.4,36.4,36.38,36.38,19080.0,29.6416,29.6416,29.6254,29.6254,19080.0
2016-08-23 11:40:00,36.38,36.39,36.37,36.38,21982.0,29.6254,29.6335,29.6172,29.6254,21982.0
2016-08-23 11:50:00,36.38,36.39,36.35,36.36,23938.0,29.6254,29.6335,29.6009,29.6091,23938.0
2016-08-23 12:00:00,36.36,36.38,36.35,36.38,31286.0,29.6091,29.6254,29.6009,29.6254,31286.0
2016-08-23 12:10:00,36.38,36.41,36.37,36.41,21266.0,29.6254,29.6498,29.6172,29.6498,21266.0
2016-08-23 12:20:00,36.41,36.41,36.4,36.4,15866.0,29.6498,29.6498,29.6416,29.6416,15866.0
2016-08-23 12:30:00,36.4,36.43,36.37,36.43,35256.0,29.6416,29.6661,29.6172,29.6661,35256.0
2016-08-23 12:40:00,36.43,36.45,36.43,36.43,15588.0,29.6661,29.6824,29.6661,29.6661,15588.0
2016-08-23 12:50:00,36.44,36.44,36.4,36.42,17612.0,29.6742,29.6742,29.6416,29.6579,17612.0
2016-08-23 13:00:00,36.42,36.44,36.41,36.44,29278.0,29.6579,29.6742,29.6498,29.6742,29278.0
2016-08-23 13:10:00,36.44,36.45,36.42,36.45,25960.0,29.6742,29.6824,29.6579,29.6824,25960.0
2016-08-23 13:20:00,36.45,36.46,36.44,36.44,25114.0,29.6824,29.6905,29.6742,29.6742,25114.0
2016-08-23 13:30:00,36.44,36.45,36.42,36.42,17334.0,29.6742,29.6824,29.6579,29.6579,17334.0
2016-08-23 13:40:00,36.43,36.45,36.42,36.45,21714.0,29.6661,29.6824,29.6579,29.6824,21714.0
2016-08-23 13:50:00,36.44,36.45,36.43,36.44,18940.0,29.6742,29.6824,29.6661,29.6742,18940.0
2016-08-23 14:00:00,36.44,36.44,36.4,36.41,49292.0,29.6742,29.6742,29.6416,29.6498,49292.0
2016-08-23 14:10:00,36.41,36.41,36.38,36.4,48414.0,29.6498,29.6498,29.6254,29.6416,48414.0
2016-08-23 14:20:00,36.4,36.41,36.4,36.4,28990.0,29.6416,29.6498,29.6416,29.6416,28990.0
2016-08-23 14:30:00,36.4,36.42,36.39,36.41,81096.0,29.6416,29.6579,29.6335,29.6498,81096.0
2016-08-23 14:40:00,36.41,36.43,36.41,36.41,51678.0,29.6498,29.6661,29.6498,29.6498,51678.0
2016-08-23 14:50:00,36.41,36.41,36.38,36.39,32358.0,29.6498,29.6498,29.6254,29.6335,32358.0
2016-08-23 15:00:00,36.38,36.39,36.36,36.37,19158.0,29.6254,29.6335,29.6091,29.6172,19158.0
2016-08-23 15:10:00,36.37,36.41,36.36,36.4,66146.0,29.6172,29.6498,29.6091,29.6416,66146.0
2016-08-23 15:20:00,36.4,36.41,36.4,36.4,45700.0,29.6416,29.6498,29.6416,29.6416,45700.0
2016-08-23 15:30:00,36.41,36.42,36.4,36.4,51496.0,29.6498,29.6579,29.6416,29.6416,51496.0
2016-08-23 15:40:00,36.4,36.42,36.4,36.41,106592.0,29.6416,29.6579,29.6416,29.6498,106592.0
2016-08-23 15:50:00,36.41,36.43,36.4,36.4,243884.0,29.6498,29.6661,29.6416,29.6416,243884.0
2016-08-24 09:30:00,36.35,36.41,36.28,36.36,63586.0,29.6009,29.6498,29.5439,29.6091,63586.0
2016-08-24 09:40:00,36.38,36.41,36.32,36.34,38010.0,29.6254,29.6498,29.5765,29.5928,38010.0
2016-08-24 09:50:00,36.35,36.35,36.31,36.33,23012.0,29.6009,29.6009,29.5684,29.5846,23012.0
2016-08-24 10:00:00,36.32,36.42,36.32,36.41,42516.0,29.5765,29.6579,29.5765,29.6498,42516.0
2016-08-24 10:10:00,36.42,36.42,36.37,36.37,39778.0,29.6579,29.6579,29.6172,29.6172,39778.0
2016-08-24 10:20:00,36.37,36.38,36.35,36.38,46566.0,29.6172,29.6254,29.6009,29.6254,46566.0
2016-08-24 10:30:00,36.38,36.43,36.35,36.41,74418.0,29.6254,29.6661,29.6009,29.6498,74418.0
2016-08-24 10:40:00,36.41,36.41,36.33,36.35,32494.0,29.6498,29.6498,29.5846,29.6009,32494.0
2016-08-24 10:50:00,36.35,36.4,36.35,36.4,122772.0,29.6009,29.6416,29.6009,29.6416,122772.0
2016-08-24 11:00:00,36.4,36.43,36.39,36.42,51622.0,29.6416,29.6661,29.6335,29.6579,51622.0
2016-08-24 11:10:00,36.41,36.42,36.38,36.4,13546.0,29.6498,29.6579,29.6254,29.6416,13546.0
2016-08-24 11:20:00,36.4,36.41,36.37,36.4,24812.0,29.6416,29.6498,29.6172,29.6416,24812.0
2016-08-24 11:30:00,36.4,36.41,36.39,36.41,11704.0,29.6416,29.6498,29.6335,29.6498,11704.0
2016-08-24 11:40:00,36.41,36.41,36.38,36.38,20060.0,29.6498,29.6498,29.6254,29.6254,20060.0
2016-08-24 11:50:00,36.38,36.4,36.37,36.4,17462.0,29.6254,29.6416,29.6172,29.6416,17462.0
2016-08-24 12:00:00,36.4,36.41,36.39,36.4,28802.0,29.6416,29.6498,29.6335,29.6416,28802.0
2016-08-24 12:10:00,36.41,36.41,36.4,36.4,22330.0,29.6498,29.6498,29.6416,29.6416,22330.0
2016-08-24 12:20:00,36.41,36.41,36.39,36.39,10622.0,29.6498,29.6498,29.6335,29.6335,10622.0
2016-08-24 12:30:00,36.38,36.4,36.38,36.4,27718.0,29.6254,29.6416,29.6254,29.6416,27718.0
2016-08-24 12:40:00,36.4,36.41,36.39,36.4,15732.0,29.6416,29.6498,29.6335,29.6416,15732.0
2016-08-24 12:50:00,36.41,36.42,36.4,36.42,41226.0,29.6498,29.6579,29.6416,29.6579,41226.0
2016-08-24 13:00:00,36.42,36.42,36.41,36.41,17276.0,29.6579,29.6579,29.6498,29.6498,17276.0
2016-08-24 13:10:00,36.41,36.41,36.39,36.39,11738.0,29.6498,29.6498,29.6335,29.6335,11738.0
2016-08-24 13:20:00,36.39,36.4,36.37,36.38,35730.0,29.6335,29.6416,29.6172,29.6254,35730.0
2016-08-24 13:30:00,36.38,36.38,36.38,36.38,13464.0,29.6254,29.6254,29.6254,29.6254,13464.0
2016-08-24 13:40:00,36.38,36.44,36.38,36.43,24370.0,29.6254,29.6742,29.6254,29.6661,24370.0
2016-08-24 13:50:00,36.43,36.43,36.4,36.42,110096.0,29.6661,29.6661,29.6416,29.6579,110096.0
2016-08-24 14:00:00,36.42,36.43,36.4,36.42,58432.0,29.6579,29.6661,29.6416,29.6579,58432.0
2016-08-24 14:10:00,36.42,36.42,36.4,36.4,25934.0,29.6579,29.6579,29.6416,29.6416,25934.0
2016-08-24 14:20:00,36.4,36.4,36.38,36.38,21236.0,29.6416,29.6416,29.6254,29.6254,21236.0
2016-08-24 14:30:00,36.38,36.4,36.38,36.38,24548.0,29.6254,29.6416,29.6254,29.6254,24548.0
2016-08-24 14:40:00,36.38,36.41,36.38,36.39,22598.0,29.6254,29.6498,29.6254,29.6335,22598.0
2016-08-24 14:50:00,36.38,36.43,36.38,36.42,84716.0,29.6254,29.6661,29.6254,29.6579,84716.0
2016-08-24 15:00:00,36.42,36.43,36.4,36.4,46210.0,29.6579,29.6661,29.6416,29.6416,46210.0
2016-08-24 15:10:00,36.4,36.42,36.38,36.41,36798.0,29.6416,29.6579,29.6254,29.6498,36798.0
2016-08-24 15:20:00,36.41,36.41,36.38,36.38,54190.0,29.6498,29.6498,29.6254,29.6254,54190.0
2016-08-24 15:30:00,36.38,36.38,36.34,36.34,66650.0,29.6254,29.6254,29.5928,29.5928,66650.0
2016-08-24 15:40:00,36.35,36.35,36.31,36.33,308534.0,29.6009,29.6009,29.5684,29.5846,308534.0
2016-08-24 15:50:00,36.33,36.35,36.32,36.35,352730.0,29.5846,29.6009,29.5765,29.6009,352730.0
2016-08-25 09:30:00,36.26,36.44,36.26,36.38,153538.0,29.5276,29.6742,29.5276,29.6254,153538.0
2016-08-25 09:40:00,36.39,36.41,36.36,36.38,27436.0,29.6335,29.6498,29.6091,29.6254,27436.0
2016-08-25 09:50:00,36.38,36.4,36.34,36.35,44856.0,29.6254,29.6416,29.5928,29.6009,44856.0
2016-08-25 10:00:00,36.37,36.41,36.35,36.38,81734.0,29.6172,29.6498,29.6009,29.6254,81734.0
2016-08-25 10:10:00,36.38,36.39,36.34,36.37,85010.0,29.6254,29.6335,29.5928,29.6172,85010.0
2016-08-25 10:20:00,36.37,36.38,36.37,36.38,73886.0,29.6172,29.6254,29.6172,29.6254,73886.0
2016-08-25 10:30:00,36.38,36.38,36.36,36.37,126978.0,29.6254,29.6254,29.6091,29.6172,126978.0
2016-08-25 10:40:00,36.37,36.41,36.37,36.41,34308.0,29.6172,29.6498,29.6172,29.6498,34308.0
2016-08-25 10:50:00,36.41,36.42,36.39,36.42,123840.0,29.6498,29.6579,29.6335,29.6579,123840.0
2016-08-25 11:00:00,36.43,36.47,36.43,36.46,96188.0,29.6661,29.6986,29.6661,29.6905,96188.0
2016-08-25 11:10:00,36.46,36.47,36.43,36.45,117290.0,29.6905,29.6986,29.6661,29.6824,117290.0
2016-08-25 11:20:00,36.45,36.46,36.43,36.44,61408.0,29.6824,29.6905,29.6661,29.6742,61408.0
2016-08-25 11:30:00,36.44,36.45,36.42,36.43,37576.0,29.6742,29.6824,29.6579,29.6661,37576.0
2016-08-25 11:40:00,36.43,36.44,36.42,36.43,47774.0,29.6661,29.6742,29.6579,29.6661,47774.0
2016-08-25 11:50:00,36.43,36.44,36.42,36.43,64532.0,29.6661,29.6742,29.6579,29.6661,64532.0
2016-08-25 12:00:00,36.43,36.45,36.42,36.44,36362.0,29.6661,29.6824,29.6579,29.6742,36362.0
2016-08-25 12:10:00,36.44,36.44,36.39,36.42,37520.0,29.6742,29.6742,29.6335,29.6579,37520.0
2016-08-25 12:20:00,36.42,36.46,36.42,36.46,32148.0,29.6579,29.6905,29.6579,29.6905,32148.0
2016-08-25 12:30:00,36.46,36.48,36.46,36.48,36382.0,29.6905,29.7068,29.6905,29.7068,36382.0
2016-08-25 12:40:00,36.48,36.49,36.47,36.48,44150.0,29.7068,29.7149,29.6986,29.7068,44150.0
2016-08-25 12:50:00,36.48,36.48,36.47,36.48,64360.0,29.7068,29.7068,29.6986,29.7068,64360.0
2016-08-25 13:00:00,36.48,36.49,36.45,36.46,54606.0,29.7068,29.7149,29.6824,29.6905,54606.0
2016-08-25 13:10:00,36.46,36.47,36.44,36.44,63112.0,29.6905,29.6986,29.6742,29.6742,63112.0
2016-08-25 13:20:00,36.44,36.49,36.43,36.49,44610.0,29.6742,29.7149,29.6661,29.7149,44610.0
2016-08-25 13:30:00,36.49,36.49,36.43,36.43,83450.0,29.7149,29.7149,29.6661,29.6661,83450.0
2016-08-25 13:40:00,36.43,36.46,36.42,36.44,42088.0,29.6661,29.6905,29.6579,29.6742,42088.0
2016-08-25 13:50:00,36.45,36.45,36.42,36.43,188548.0,29.6824,29.6824,29.6579,29.6661,188548.0
2016-08-25 14:00:00,36.43,36.43,36.39,36.41,90550.0,29.6661,29.6661,29.6335,29.6498,90550.0
2016-08-25 14:10:00,36.42,36.44,36.41,36.41,110286.0,29.6579,29.6742,29.6498,29.6498,110286.0
2016-08-25 14:20:00,36.41,36.44,36.38,36.44,78508.0,29.6498,29.6742,29.6254,29.6742,78508.0
2016-08-25 14:30:00,36.45,36.48,36.44,36.47,45552.0,29.6824,29.7068,29.6742,29.6986,45552.0
2016-08-25 14:40:00,36.48,36.49,36.47,36.49,48118.0,29.7068,29.7149,29.6986,29.7149,48118.0
2016-08-25 14:50:00,36.49,36.49,36.45,36.46,84966.0,29.7149,29.7149,29.6824,29.6905,84966.0
2016-08-25 15:00:00,36.46,36.47,36.42,36.43,153666.0,29.6905,29.6986,29.6579,29.6661,153666.0
2016-08-25 15:10:00,36.43,36.49,36.43,36.49,126692.0,29.6661,29.7149,29.6661,29.7149,126692.0
2016-08-25 15:20:00,36.49,36.52,36.48,36.51,158980.0,29.7149,29.7394,29.7068,29.7312,158980.0
2016-08-25 15:30:00,36.51,36.52,36.49,36.51,109950.0,29.7312,29.7394,29.7149,29.7312,109950.0
2016-08-25 15:40:00,36.51,36.52,36.49,36.5,165870.0,29.7312,29.7394,29.7149,29.7231,165870.0
2016-08-25 15:50:00,36.5,36.51,36.47,36.49,567726.0,29.7231,29.7312,29.6986,29.7149,567726.0
2016-08-26 09:30:00,36.48,36.65,36.48,36.6,189154.0,29.7068,29.8452,29.7068,29.8045,189154.0
2016-08-26 09:40:00,36.59,36.65,36.58,36.63,60386.0,29.7964,29.8452,29.7882,29.8289,60386.0
2016-08-26 09:50:00,36.62,36.64,36.59,36.61,99522.0,29.8208,29.8371,29.7964,29.8127,99522.0
2016-08-26 10:00:00,36.61,36.78,36.56,36.71,114616.0,29.8127,29.9511,29.7719,29.8941,114616.0
2016-08-26 10:10:00,36.71,36.78,36.68,36.77,56734.0,29.8941,29.9511,29.8697,29.9429,56734.0
2016-08-26 10:20:00,36.78,36.79,36.67,36.69,72154.0,29.9511,29.9592,29.8615,29.8778,72154.0
2016-08-26 10:30:00,36.7,36.72,36.67,36.72,67926.0,29.8859,29.9022,29.8615,29.9022,67926.0
2016-08-26 10:40:00,36.72,36.74,36.69,36.73,56008.0,29.9022,29.9185,29.8778,29.9104,56008.0
2016-08-26 10:50:00,36.72,36.77,36.7,36.77,63856.0,29.9022,29.9429,29.8859,29.9429,63856.0
2016-08-26 11:00:00,36.77,36.77,36.73,36.74,66388.0,29.9429,29.9429,29.9104,29.9185,66388.0
2016-08-26 11:10:00,36.74,36.79,36.73,36.76,70092.0,29.9185,29.9592,29.9104,29.9348,70092.0
2016-08-26 11:20:00,36.77,36.79,36.76,36.78,41080.0,29.9429,29.9592,29.9348,29.9511,41080.0
2016-08-26 11:30:00,36.78,36.79,36.64,36.65,188900.0,29.9511,29.9592,29.8371,29.8452,188900.0
2016-08-26 11:40:00,36.65,36.65,36.59,36.63,55472.0,29.8452,29.8452,29.7964,29.8289,55472.0
2016-08-26 11:50:00,36.62,36.62,36.5,36.53,43284.0,29.8208,29.8208,29.7231,29.7475,43284.0
2016-08-26 12:00:00,36.53,36.53,36.4,36.42,76530.0,29.7475,29.7475,29.6416,29.6579,76530.0
2016-08-26 12:10:00,36.42,36.42,36.35,36.38,78312.0,29.6579,29.6579,29.6009,29.6254,78312.0
2016-08-26 12:20:00,36.37,36.42,36.37,36.38,65062.0,29.6172,29.6579,29.6172,29.6254,65062.0
2016-08-26 12:30:00,36.37,36.39,36.35,36.38,52442.0,29.6172,29.6335,29.6009,29.6254,52442.0
2016-08-26 12:40:00,36.38,36.41,36.36,36.4,73156.0,29.6254,29.6498,29.6091,29.6416,73156.0
2016-08-26 12:50:00,36.41,36.41,36.37,36.38,43318.0,29.6498,29.6498,29.6172,29.6254,43318.0
2016-08-26 13:00:00,36.38,36.41,36.34,36.35,48606.0,29.6254,29.6498,29.5928,29.6009,48606.0
2016-08-26 13:10:00,36.35,36.37,36.29,36.3,50094.0,29.6009,29.6172,29.5521,29.5602,50094.0
2016-08-26 13:20:00,36.3,36.34,36.29,36.32,27454.0,29.5602,29.5928,29.5521,29.5765,27454.0
2016-08-26 13:30:00,36.32,36.33,36.3,36.32,28716.0,29.5765,29.5846,29.5602,29.5765,28716.0
2016-08-26 13:40:00,36.32,36.33,36.28,36.28,38714.0,29.5765,29.5846,29.5439,29.5439,38714.0
2016-08-26 13:50:00,36.28,36.31,36.26,36.3,48050.0,29.5439,29.5684,29.5276,29.5602,48050.0
2016-08-26 14:00:00,36.3,36.32,36.27,36.32,54518.0,29.5602,29.5765,29.5358,29.5765,54518.0
2016-08-26 14:10:00,36.34,36.35,36.26,36.27,50618.0,29.5928,29.6009,29.5276,29.5358,50618.0
2016-08-26 14:20:00,36.27,36.27,36.24,36.24,54108.0,29.5358,29.5358,29.5114,29.5114,54108.0
2016-08-26 14:30:00,36.24,36.27,36.21,36.26,55264.0,29.5114,29.5358,29.4869,29.5276,55264.0
2016-08-26 14:40:00,36.26,36.26,36.22,36.22,56336.0,29.5276,29.5276,29.4951,29.4951,56336.0
2016-08-26 14:50:00,36.22,36.25,36.21,36.25,86124.0,29.4951,29.5195,29.4869,29.5195,86124.0
2016-08-26 15:00:00,36.25,36.3,36.24,36.3,76020.0,29.5195,29.5602,29.5114,29.5602,76020.0
2016-08-26 15:10:00,36.31,36.35,36.28,36.34,57018.0,29.5684,29.6009,29.5439,29.5928,57018.0
2016-08-26 15:20:00,36.34,36.41,36.32,36.4,89340.0,29.5928,29.6498,29.5765,29.6416,89340.0
2016-08-26 15:30:00,36.4,36.47,36.4,36.44,113780.0,29.6416,29.6986,29.6416,29.6742,113780.0
2016-08-26 15:40:00,36.44,36.46,36.4,36.44,163264.0,29.6742,29.6905,29.6416,29.6742,163264.0
2016-08-26 15:50:00,36.44,36.46,36.37,36.38,421264.0,29.6742,29.6905,29.6172,29.6254,421264.0
2016-08-29 09:30:00,36.48,36.68,36.46,36.68,97858.0,29.7068,29.8697,29.6905,29.8697,97858.0
2016-08-29 09:40:00,36.68,36.7,36.62,36.63,37144.0,29.8697,29.8859,29.8208,29.8289,37144.0
2016-08-29 09:50:00,36.65,36.73,36.65,36.69,47480.0,29.8452,29.9104,29.8452,29.8778,47480.0
2016-08-29 10:00:00,36.69,36.71,36.68,36.69,58536.0,29.8778,29.8941,29.8697,29.8778,58536.0
2016-08-29 10:10:00,36.69,36.71,36.68,36.7,78360.0,29.8778,29.8941,29.8697,29.8859,78360.0
2016-08-29 10:20:00,36.7,36.72,36.66,36.67,87872.0,29.8859,29.9022,29.8534,29.8615,87872.0
2016-08-29 10:30:00,36.67,36.73,36.67,36.73,107768.0,29.8615,29.9104,29.8615,29.9104,107768.0
2016-08-29 10:40:00,36.74,36.79,36.74,36.77,38126.0,29.9185,29.9592,29.9185,29.9429,38126.0
2016-08-29 10:50:00,36.77,36.81,36.77,36.81,40846.0,29.9429,29.9755,29.9429,29.9755,40846.0
2016-08-29 11:00:00,36.81,36.84,36.79,36.84,38166.0,29.9755,30.0,29.9592,30.0,38166.0
2016-08-29 11:10:00,36.84,36.85,36.82,36.83,30618.0,30.0,30.0081,29.9837,29.9918,30618.0
2016-08-29 11:20:00,36.83,36.89,36.82,36.89,40650.0,29.9918,30.0407,29.9837,30.0407,40650.0
2016-08-29 11:30:00,36.89,36.9,36.86,36.89,43726.0,30.0407,30.0488,30.0162,30.0407,43726.0
2016-08-29 11:40:00,36.89,36.94,36.89,36.93,51398.0,30.0407,30.0814,30.0407,30.0732,51398.0
2016-08-29 11:50:00,36.92,36.94,36.9,36.93,50120.0,30.0651,30.0814,30.0488,30.0732,50120.0
2016-08-29 12:00:00,36.93,36.96,36.93,36.96,38284.0,30.0732,30.0977,30.0732,30.0977,38284.0
2016-08-29 12:10:00,36.96,36.97,36.93,36.93,44860.0,30.0977,30.1058,30.0732,30.0732,44860.0
2016-08-29 12:20:00,36.93,36.95,36.93,36.93,35432.0,30.0732,30.0895,30.0732,30.0732,35432.0
2016-08-29 12:30:00,36.93,36.95,36.93,36.93,35242.0,30.0732,30.0895,30.0732,30.0732,35242.0
2016-08-29 12:40:00,36.93,36.96,36.92,36.96,33270.0,30.0732,30.0977,30.0651,30.0977,33270.0
2016-08-29 12:50:00,36.96,36.97,36.95,36.95,28230.0,30.0977,30.1058,30.0895,30.0895,28230.0
2016-08-29 13:00:00,36.95,36.96,36.94,36.96,32186.0,30.0895,30.0977,30.0814,30.0977,32186.0
2016-08-29 13:10:00,36.96,36.97,36.94,36.95,24436.0,30.0977,30.1058,30.0814,30.0895,24436.0
2016-08-29 13:20:00,36.95,36.95,36.92,36.94,28496.0,30.0895,30.0895,30.0651,30.0814,28496.0
2016-08-29 13:30:00,36.94,36.97,36.94,36.96,29792.0,30.0814,30.1058,30.0814,30.0977,29792.0
2016-08-29 13:40:00,36.96,36.99,36.96,36.99,21262.0,30.0977,30.1221,30.0977,30.1221,21262.0
2016-08-29 13:50:00,36.99,36.99,36.98,36.98,39724.0,30.1221,30.1221,30.114,30.114,39724.0
2016-08-29 14:00:00,36.99,36.99,36.96,36.97,27554.0,30.1221,30.1221,30.0977,30.1058,27554.0
2016-08-29 14:10:00,36.97,36.98,36.92,36.92,38346.0,30.1058,30.114,30.0651,30.0651,38346.0
2016-08-29 14:20:00,36.92,36.92,36.86,36.89,59502.0,30.0651,30.0651,30.0162,30.0407,59502.0
2016-08-29 14:30:00,36.89,36.92,36.89,36.92,38044.0,30.0407,30.0651,30.0407,30.0651,38044.0
2016-08-29 14:40:00,36.92,36.92,36.88,36.92,44660.0,30.0651,30.0651,30.0325,30.0651,44660.0
2016-08-29 14:50:00,36.92,36.92,36.88,36.89,35180.0,30.0651,30.0651,30.0325,30.0407,35180.0
2016-08-29 15:00:00,36.9,36.94,36.9,36.92,43698.0,30.0488,30.0814,30.0488,30.0651,43698.0
2016-08-29 15:10:00,36.92,36.93,36.9,36.91,37324.0,30.0651,30.0732,30.0488,30.057,37324.0
2016-08-29 15:20:00,36.91,36.92,36.86,36.88,52568.0,30.057,30.0651,30.0162,30.0325,52568.0
2016-08-29 15:30:00,36.87,36.88,36.85,36.87,58552.0,30.0244,30.0325,30.0081,30.0244,58552.0
2016-08-29 15:40:00,36.87,36.88,36.84,36.86,119942.0,30.0244,30.0325,30.0,30.0162,119942.0
2016-08-29 15:50:00,36.86,36.88,36.85,36.85,243596.0,30.0162,30.0325,30.0081,30.0081,243596.0
2016-08-30 09:30:00,36.89,36.99,36.89,36.92,66702.0,30.0407,30.1221,30.0407,30.0651,66702.0
2016-08-30 09:40:00,36.94,37.01,36.91,36.99,74932.0,30.0814,30.1384,30.057,30.1221,74932.0
2016-08-30 09:50:00,36.99,37.0,36.96,36.99,38572.0,30.1221,30.1302,30.0977,30.1221,38572.0
2016-08-30 10:00:00,36.99,37.04,36.97,37.0,45322.0,30.1221,30.1628,30.1058,30.1302,45322.0
2016-08-30 10:10:00,37.0,37.07,37.0,37.02,63606.0,30.1302,30.1872,30.1302,30.1465,63606.0
2016-08-30 10:20:00,37.02,37.02,36.98,36.99,33520.0,30.1465,30.1465,30.114,30.1221,33520.0
2016-08-30 10:30:00,36.99,37.0,36.93,36.94,43792.0,30.1221,30.1302,30.0732,30.0814,43792.0
2016-08-30 10:40:00,36.94,36.94,36.9,36.93,65538.0,30.0814,30.0814,30.0488,30.0732,65538.0
2016-08-30 10:50:00,36.93,36.97,36.91,36.94,27016.0,30.0732,30.1058,30.057,30.0814,27016.0
2016-08-30 11:00:00,36.94,36.96,36.91,36.91,32724.0,30.0814,30.0977,30.057,30.057,32724.0
2016-08-30 11:10:00,36.91,36.93,36.9,36.93,38196.0,30.057,30.0732,30.0488,30.0732,38196.0
2016-08-30 11:20:00,36.93,36.95,36.92,36.92,27780.0,30.0732,30.0895,30.0651,30.0651,27780.0
2016-08-30 11:30:00,36.92,36.96,36.92,36.96,31398.0,30.0651,30.0977,30.0651,30.0977,31398.0
2016-08-30 11:40:00,36.96,36.97,36.93,36.96,37914.0,30.0977,30.1058,30.0732,30.0977,37914.0
2016-08-30 11:50:00,36.96,36.98,36.96,36.96,28592.0,30.0977,30.114,30.0977,30.0977,28592.0
2016-08-30 12:00:00,36.96,37.0,36.96,36.99,29362.0,30.0977,30.1302,30.0977,30.1221,29362.0
2016-08-30 12:10:00,36.99,36.99,36.98,36.99,19834.0,30.1221,30.1221,30.114,30.1221,19834.0
2016-08-30 12:20:00,36.99,37.01,36.99,37.01,24644.0,30.1221,30.1384,30.1221,30.1384,24644.0
2016-08-30 12:30:00,37.01,37.04,37.01,37.04,36692.0,30.1384,30.1628,30.1384,30.1628,36692.0
2016-08-30 12:40:00,37.04,37.04,36.99,37.01,22948.0,30.1628,30.1628,30.1221,30.1384,22948.0
2016-08-30 12:50:00,37.01,37.01,36.98,36.99,42770.0,30.1384,30.1384,30.114,30.1221,42770.0
2016-08-30 13:00:00,36.99,37.04,36.98,37.02,27408.0,30.1221,30.1628,30.114,30.1465,27408.0
2016-08-30 13:10:00,37.03,37.03,36.98,36.98,27454.0,30.1547,30.1547,30.114,30.114,27454.0
2016-08-30 13:20:00,36.97,36.98,36.96,36.97,23474.0,30.1058,30.114,30.0977,30.1058,23474.0
2016-08-30 13:30:00,36.98,36.99,36.98,36.99,34580.0,30.114,30.1221,30.114,30.1221,34580.0
2016-08-30 13:40:00,36.99,36.99,36.97,36.99,28988.0,30.1221,30.1221,30.1058,30.1221,28988.0
2016-08-30 13:50:00,37.0,37.03,36.99,37.02,64288.0,30.1302,30.1547,30.1221,30.1465,64288.0
2016-08-30 14:00:00,37.02,37.02,36.98,36.99,71336.0,30.1465,30.1465,30.114,30.1221,71336.0
2016-08-30 14:10:00,36.99,36.99,36.95,36.96,35664.0,30.1221,30.1221,30.0895,30.0977,35664.0
2016-08-30 14:20:00,36.96,36.99,36.95,36.99,28984.0,30.0977,30.1221,30.0895,30.1221,28984.0
2016-08-30 14:30:00,36.99,37.03,36.98,37.02,40816.0,30.1221,30.1547,30.114,30.1465,40816.0
2016-08-30 14:40:00,37.03,37.06,37.03,37.04,68866.0,30.1547,30.1791,30.1547,30.1628,68866.0
2016-08-30 14:50:00,37.04,37.09,37.04,37.09,47708.0,30.1628,30.2035,30.1628,30.2035,47708.0
2016-08-30 15:00:00,37.09,37.17,37.08,37.17,124634.0,30.2035,30.2687,30.1954,30.2687,124634.0
2016-08-30 15:10:00,37.17,37.19,37.15,37.18,78252.0,30.2687,30.285,30.2524,30.2768,78252.0
2016-08-30 15:20:00,37.18,37.19,37.15,37.15,58798.0,30.2768,30.285,30.2524,30.2524,58798.0
2016-08-30 15:30:00,37.15,37.17,37.12,37.17,73966.0,30.2524,30.2687,30.228,30.2687,73966.0
2016-08-30 15:40:00,37.17,37.17,37.13,37.13,94912.0,30.2687,30.2687,30.2361,30.2361,94912.0
2016-08-30 15:50:00,37.13,37.15,37.12,37.15,283816.0,30.2361,30.2524,30.228,30.2524,283816.0
2016-08-31 09:30:00,37.13,37.24,37.13,37.23,84246.0,30.2361,30.3257,30.2361,30.3175,84246.0
2016-08-31 09:40:00,37.23,37.24,37.18,37.23,33396.0,30.3175,30.3257,30.2768,30.3175,33396.0
2016-08-31 09:50:00,37.24,37.25,37.2,37.2,39376.0,30.3257,30.3338,30.2931,30.2931,39376.0
2016-08-31 10:00:00,37.21,37.22,37.18,37.2,42050.0,30.3013,30.3094,30.2768,30.2931,42050.0
2016-08-31 10:10:00,37.19,37.21,37.19,37.21,37162.0,30.285,30.3013,30.285,30.3013,37162.0
2016-08-31 10:20:00,37.21,37.24,37.17,37.2,63470.0,30.3013,30.3257,30.2687,30.2931,63470.0
2016-08-31 10:30:00,37.2,37.22,37.13,37.16,62046.0,30.2931,30.3094,30.2361,30.2605,62046.0
2016-08-31 10:40:00,37.16,37.17,37.13,37.16,76472.0,30.2605,30.2687,30.2361,30.2605,76472.0
2016-08-31 10:50:00,37.16,37.17,37.11,37.13,45002.0,30.2605,30.2687,30.2198,30.2361,45002.0
2016-08-31 11:00:00,37.12,37.13,37.09,37.12,43536.0,30.228,30.2361,30.2035,30.228,43536.0
2016-08-31 11:10:00,37.12,37.14,37.11,37.11,40718.0,30.228,30.2443,30.2198,30.2198,40718.0
2016-08-31 11:20:00,37.12,37.14,37.1,37.13,26802.0,30.228,30.2443,30.2117,30.2361,26802.0
2016-08-31 11:30:00,37.14,37.15,37.09,37.11,32508.0,30.2443,30.2524,30.2035,30.2198,32508.0
2016-08-31 11:40:00,37.11,37.12,37.08,37.1,70436.0,30.2198,30.228,30.1954,30.2117,70436.0
2016-08-31 11:50:00,37.1,37.12,37.06,37.06,45148.0,30.2117,30.228,30.1791,30.1791,45148.0
2016-08-31 12:00:00,37.05,37.05,36.98,36.99,59728.0,30.171,30.171,30.114,30.1221,59728.0
2016-08-31 12:10:00,36.99,36.99,36.92,36.94,64136.0,30.1221,30.1221,30.0651,30.0814,64136.0
2016-08-31 12:20:00,36.93,36.94,36.91,36.93,28468.0,30.0732,30.0814,30.057,30.0732,28468.0
2016-08-31 12:30:00,36.93,36.93,36.88,36.93,53576.0,30.0732,30.0732,30.0325,30.0732,53576.0
2016-08-31 12:40:00,36.93,36.94,36.9,36.92,41282.0,30.0732,30.0814,30.0488,30.0651,41282.0
2016-08-31 12:50:00,36.92,36.92,36.87,36.88,71422.0,30.0651,30.0651,30.0244,30.0325,71422.0
2016-08-31 13:00:00,36.88,36.88,36.83,36.84,64324.0,30.0325,30.0325,29.9918,30.0,64324.0
2016-08-31 13:10:00,36.84,36.85,36.81,36.84,45788.0,30.0,30.0081,29.9755,30.0,45788.0
2016-08-31 13:20:00,36.84,36.93,36.84,36.92,35334.0,30.0,30.0732,30.0,30.0651,35334.0
2016-08-31 13:30:00,36.93,36.94,36.92,36.94,72806.0,30.0732,30.0814,30.0651,30.0814,72806.0
2016-08-31 13:40:00,36.94,36.99,36.93,36.96,29744.0,30.0814,30.1221,30.0732,30.0977,29744.0
2016-08-31 13:50:00,36.97,36.98,36.97,36.97,30932.0,30.1058,30.114,30.1058,30.1058,30932.0
2016-08-31 14:00:00,36.98,37.05,36.97,37.04,69932.0,30.114,30.171,30.1058,30.1628,69932.0
2016-08-31 14:10:00,37.04,37.04,37.01,37.02,31050.0,30.1628,30.1628,30.1384,30.1465,31050.0
2016-08-31 14:20:00,37.02,37.04,37.01,37.02,44962.0,30.1465,30.1628,30.1384,30.1465,44962.0
2016-08-31 14:30:00,37.02,37.02,36.98,36.99,42852.0,30.1465,30.1465,30.114,30.1221,42852.0
2016-08-31 14:40:00,36.99,37.01,36.96,36.97,40608.0,30.1221,30.1384,30.0977,30.1058,40608.0
2016-08-31 14:50:00,36.98,37.01,36.96,36.99,41964.0,30.114,30.1384,30.0977,30.1221,41964.0
2016-08-31 15:00:00,36.99,37.02,36.99,37.02,67892.0,30.1221,30.1465,30.1221,30.1465,67892.0
2016-08-31 15:10:00,37.02,37.04,36.99,37.03,45778.0,30.1465,30.1628,30.1221,30.1547,45778.0
2016-08-31 15:20:00,37.03,37.09,37.02,37.07,63542.0,30.1547,30.2035,30.1465,30.1872,63542.0
2016-08-31 15:30:00,37.07,37.09,37.05,37.08,104388.0,30.1872,30.2035,30.171,30.1954,104388.0
2016-08-31 15:40:00,37.07,37.1,37.05,37.05,156232.0,30.1872,30.2117,30.171,30.171,156232.0
2016-08-31 15:50:00,37.05,37.12,37.05,37.08,312772.0,30.171,30.228,30.171,30.1954,312772.0
2016-09-01 09:30:00,37.14,37.18,37.06,37.13,166456.0,30.2443,30.2768,30.1791,30.2361,166456.0
2016-09-01 09:40:00,37.14,37.18,37.1,37.12,27342.0,30.2443,30.2768,30.2117,30.228,27342.0
2016-09-01 09:50:00,37.11,37.11,36.95,36.99,50150.0,30.2198,30.2198,30.0895,30.1221,50150.0
2016-09-01 10:00:00,36.98,37.01,36.93,36.99,48200.0,30.114,30.1384,30.0732,30.1221,48200.0
2016-09-01 10:10:00,37.02,37.05,36.96,37.04,70040.0,30.1465,30.171,30.0977,30.1628,70040.0
2016-09-01 10:20:00,37.02,37.02,36.87,36.87,52516.0,30.1465,30.1465,30.0244,30.0244,52516.0
2016-09-01 10:30:00,36.86,36.87,36.79,36.79,39490.0,30.0162,30.0244,29.9592,29.9592,39490.0
2016-09-01 10:40:00,36.79,36.8,36.73,36.76,28398.0,29.9592,29.9674,29.9104,29.9348,28398.0
2016-09-01 10:50:00,36.75,36.79,36.73,36.74,23994.0,29.9267,29.9592,29.9104,29.9185,23994.0
2016-09-01 11:00:00,36.73,36.74,36.69,36.71,28100.0,29.9104,29.9185,29.8778,29.8941,28100.0
2016-09-01 11:10:00,36.72,36.76,36.71,36.76,21602.0,29.9022,29.9348,29.8941,29.9348,21602.0
2016-09-01 11:20:00,36.77,36.85,36.77,36.84,46468.0,29.9429,30.0081,29.9429,30.0,46468.0
2016-09-01 11:30:00,36.83,36.85,36.81,36.82,26896.0,29.9918,30.0081,29.9755,29.9837,26896.0
2016-09-01 11:40:00,36.82,36.84,36.8,36.84,35188.0,29.9837,30.0,29.9674,30.0,35188.0
2016-09-01 11:50:00,36.83,36.84,36.74,36.82,110548.0,29.9918,30.0,29.9185,29.9837,110548.0
2016-09-01 12:00:00,36.82,36.82,36.77,36.77,19692.0,29.9837,29.9837,29.9429,29.9429,19692.0
2016-09-01 12:10:00,36.77,36.86,36.76,36.84,27544.0,29.9429,30.0162,29.9348,30.0,27544.0
2016-09-01 12:20:00,36.83,36.93,36.83,36.93,21018.0,29.9918,30.0732,29.9918,30.0732,21018.0
2016-09-01 12:30:00,36.93,36.98,36.92,36.93,24250.0,30.0732,30.114,30.0651,30.0732,24250.0
2016-09-01 12:40:00,36.93,36.94,36.91,36.94,13422.0,30.0732,30.0814,30.057,30.0814,13422.0
2016-09-01 12:50:00,36.93,36.96,36.88,36.89,22110.0,30.0732,30.0977,30.0325,30.0407,22110.0
2016-09-01 13:00:00,36.9,36.93,36.88,36.92,21694.0,30.0488,30.0732,30.0325,30.0651,21694.0
2016-09-01 13:10:00,36.92,36.92,36.89,36.92,28866.0,30.0651,30.0651,30.0407,30.0651,28866.0
2016-09-01 13:20:00,36.94,36.96,36.94,36.95,29108.0,30.0814,30.0977,30.0814,30.0895,29108.0
2016-09-01 13:30:00,36.96,36.96,36.93,36.94,17128.0,30.0977,30.0977,30.0732,30.0814,17128.0
2016-09-01 13:40:00,36.94,36.96,36.92,36.95,22680.0,30.0814,30.0977,30.0651,30.0895,22680.0
2016-09-01 13:50:00,36.96,36.97,36.93,36.93,18628.0,30.0977,30.1058,30.0732,30.0732,18628.0
2016-09-01 14:00:00,36.93,36.93,36.85,36.85,18910.0,30.0732,30.0732,30.0081,30.0081,18910.0
2016-09-01 14:10:00,36.85,36.9,36.83,36.9,72684.0,30.0081,30.0488,29.9918,30.0488,72684.0
2016-09-01 14:20:00,36.9,36.92,36.85,36.92,26714.0,30.0488,30.0651,30.0081,30.0651,26714.0
2016-09-01 14:30:00,36.92,36.93,36.9,36.92,28670.0,30.0651,30.0732,30.0488,30.0651,28670.0
2016-09-01 14:40:00,36.93,37.0,36.93,36.96,142148.0,30.0732,30.1302,30.0732,30.0977,142148.0
2016-09-01 14:50:00,36.96,36.98,36.95,36.96,43210.0,30.0977,30.114,30.0895,30.0977,43210.0
2016-09-01 15:00:00,36.96,36.97,36.88,36.89,84418.0,30.0977,30.1058,30.0325,30.0407,84418.0
2016-09-01 15:10:00,36.88,36.9,36.84,36.84,216660.0,30.0325,30.0488,30.0,30.0,216660.0
2016-09-01 15:20:00,36.84,36.91,36.84,36.87,160442.0,30.0,30.057,30.0,30.0244,160442.0
2016-09-01 15:30:00,36.88,36.89,36.87,36.88,59280.0,30.0325,30.0407,30.0244,30.0325,59280.0
2016-09-01 15:40:00,36.89,36.95,36.88,36.93,106714.0,30.0407,30.0895,30.0325,30.0732,106714.0
2016-09-01 15:50:00,36.93,36.95,36.92,36.94,219512.0,30.0732,30.0895,30.0651,30.0814,219512.0
2016-09-02 09:30:00,37.04,37.11,36.99,37.08,58832.0,30.1628,30.2198,30.1221,30.1954,58832.0
2016-09-02 09:40:00,37.09,37.18,37.06,37.18,23980.0,30.2035,30.2768,30.1791,30.2768,23980.0
2016-09-02 09:50:00,37.18,37.18,37.09,37.09,44418.0,30.2768,30.2768,30.2035,30.2035,44418.0
2016-09-02 10:00:00,37.1,37.13,37.08,37.09,52198.0,30.2117,30.2361,30.1954,30.2035,52198.0
2016-09-02 10:10:00,37.09,37.1,37.0,37.05,99148.0,30.2035,30.2117,30.1302,30.171,99148.0
2016-09-02 10:20:00,37.05,37.05,36.98,37.01,50094.0,30.171,30.171,30.114,30.1384,50094.0
2016-09-02 10:30:00,37.02,37.06,37.02,37.05,21436.0,30.1465,30.1791,30.1465,30.171,21436.0
2016-09-02 10:40:00,37.05,37.05,37.01,37.03,29304.0,30.171,30.171,30.1384,30.1547,29304.0
2016-09-02 10:50:00,37.03,37.06,36.99,37.01,33240.0,30.1547,30.1791,30.1221,30.1384,33240.0
2016-09-02 11:00:00,37.02,37.05,37.0,37.0,17406.0,30.1465,30.171,30.1302,30.1302,17406.0
2016-09-02 11:10:00,37.0,37.01,36.96,36.96,19702.0,30.1302,30.1384,30.0977,30.0977,19702.0
2016-09-02 11:20:00,36.96,36.99,36.94,36.95,25550.0,30.0977,30.1221,30.0814,30.0895,25550.0
2016-09-02 11:30:00,36.95,36.95,36.92,36.94,39270.0,30.0895,30.0895,30.0651,30.0814,39270.0
2016-09-02 11:40:00,36.94,36.96,36.93,36.93,33542.0,30.0814,30.0977,30.0732,30.0732,33542.0
2016-09-02 11:50:00,36.92,36.95,36.92,36.94,18862.0,30.0651,30.0895,30.0651,30.0814,18862.0
2016-09-02 12:00:00,36.94,36.95,36.91,36.92,93474.0,30.0814,30.0895,30.057,30.0651,93474.0
2016-09-02 12:10:00,36.92,36.92,36.87,36.88,32192.0,30.0651,30.0651,30.0244,30.0325,32192.0
2016-09-02 12:20:00,36.88,36.88,36.83,36.86,25360.0,30.0325,30.0325,29.9918,30.0162,25360.0
2016-09-02 12:30:00,36.86,36.91,36.85,36.9,30492.0,30.0162,30.057,30.0081,30.0488,30492.0
2016-09-02 12:40:00,36.9,36.9,36.87,36.87,32222.0,30.0488,30.0488,30.0244,30.0244,32222.0
2016-09-02 12:50:00,36.88,36.93,36.88,36.9,13980.0,30.0325,30.0732,30.0325,30.0488,13980.0
2016-09-02 13:00:00,36.91,36.92,36.89,36.91,19242.0,30.057,30.0651,30.0407,30.057,19242.0
2016-09-02 13:10:00,36.91,36.95,36.9,36.95,12910.0,30.057,30.0895,30.0488,30.0895,12910.0
2016-09-02 13:20:00,36.95,36.96,36.94,36.96,22478.0,30.0895,30.0977,30.0814,30.0977,22478.0
2016-09-02 13:30:00,36.96,36.96,36.92,36.93,22646.0,30.0977,30.0977,30.0651,30.0732,22646.0
2016-09-02 13:40:00,36.92,36.95,36.9,36.95,17416.0,30.0651,30.0895,30.0488,30.0895,17416.0
2016-09-02 13:50:00,36.95,36.95,36.93,36.93,22828.0,30.0895,30.0895,30.0732,30.0732,22828.0
2016-09-02 14:00:00,36.94,36.99,36.94,36.98,25808.0,30.0814,30.1221,30.0814,30.114,25808.0
2016-09-02 14:10:00,36.98,37.01,36.98,37.0,28732.0,30.114,30.1384,30.114,30.1302,28732.0
2016-09-02 14:20:00,36.99,37.01,36.98,36.99,29760.0,30.1221,30.1384,30.114,30.1221,29760.0
2016-09-02 14:30:00,37.0,37.02,37.0,37.02,19268.0,30.1302,30.1465,30.1302,30.1465,19268.0
2016-09-02 14:40:00,37.02,37.04,37.01,37.02,14966.0,30.1465,30.1628,30.1384,30.1465,14966.0
2016-09-02 14:50:00,37.02,37.05,37.02,37.03,26092.0,30.1465,30.171,30.1465,30.1547,26092.0
2016-09-02 15:00:00,37.04,37.04,37.01,37.02,41698.0,30.1628,30.1628,30.1384,30.1465,41698.0
2016-09-02 15:10:00,37.02,37.05,37.02,37.05,32318.0,30.1465,30.171,30.1465,30.171,32318.0
2016-09-02 15:20:00,37.05,37.07,37.04,37.07,46038.0,30.171,30.1872,30.1628,30.1872,46038.0
2016-09-02 15:30:00,37.07,37.07,37.04,37.04,100576.0,30.1872,30.1872,30.1628,30.1628,100576.0
2016-09-02 15:40:00,37.04,37.05,36.99,36.99,98368.0,30.1628,30.171,30.1221,30.1221,98368.0
2016-09-02 15:50:00,36.99,37.02,36.99,36.99,313728.0,30.1221,30.1465,30.1221,30.1221,313728.0
2016-09-06 09:30:00,36.98,36.98,36.82,36.83,123476.0,30.114,30.114,29.9837,29.9918,123476.0
2016-09-06 09:40:00,36.85,36.88,36.81,36.85,26142.0,30.0081,30.0325,29.9755,30.0081,26142.0
2016-09-06 09:50:00,36.87,36.94,36.87,36.92,21158.0,30.0244,30.0814,30.0244,30.0651,21158.0
2016-09-06 10:00:00,36.92,36.92,36.74,36.77,35430.0,30.0651,30.0651,29.9185,29.9429,35430.0
2016-09-06 10:10:00,36.78,36.81,36.7,36.7,35526.0,29.9511,29.9755,29.8859,29.8859,35526.0
2016-09-06 10:20:00,36.71,36.74,36.69,36.73,40872.0,29.8941,29.9185,29.8778,29.9104,40872.0
2016-09-06 10:30:00,36.74,36.81,36.74,36.78,54474.0,29.9185,29.9755,29.9185,29.9511,54474.0
2016-09-06 10:40:00,36.78,36.78,36.71,36.71,29490.0,29.9511,29.9511,29.8941,29.8941,29490.0
2016-09-06 10:50:00,36.7,36.74,36.69,36.71,24510.0,29.8859,29.9185,29.8778,29.8941,24510.0
2016-09-06 11:00:00,36.72,36.74,36.66,36.67,35702.0,29.9022,29.9185,29.8534,29.8615,35702.0
2016-09-06 11:10:00,36.67,36.72,36.67,36.7,27644.0,29.8615,29.9022,29.8615,29.8859,27644.0
2016-09-06 11:20:00,36.69,36.74,36.69,36.72,37872.0,29.8778,29.9185,29.8778,29.9022,37872.0
2016-09-06 11:30:00,36.73,36.74,36.72,36.74,38094.0,29.9104,29.9185,29.9022,29.9185,38094.0
2016-09-06 11:40:00,36.74,36.77,36.72,36.74,48064.0,29.9185,29.9429,29.9022,29.9185,48064.0
2016-09-06 11:50:00,36.74,36.74,36.72,36.73,24492.0,29.9185,29.9185,29.9022,29.9104,24492.0
2016-09-06 12:00:00,36.74,36.78,36.74,36.78,29282.0,29.9185,29.9511,29.9185,29.9511,29282.0
2016-09-06 12:10:00,36.77,36.79,36.77,36.79,21422.0,29.9429,29.9592,29.9429,29.9592,21422.0
2016-09-06 12:20:00,36.79,36.8,36.77,36.79,28836.0,29.9592,29.9674,29.9429,29.9592,28836.0
2016-09-06 12:30:00,36.78,36.82,36.77,36.8,45488.0,29.9511,29.9837,29.9429,29.9674,45488.0
2016-09-06 12:40:00,36.81,36.87,36.8,36.86,30662.0,29.9755,30.0244,29.9674,30.0162,30662.0
2016-09-06 12:50:00,36.87,36.87,36.83,36.83,34046.0,30.0244,30.0244,29.9918,29.9918,34046.0
2016-09-06 13:00:00,36.83,36.84,36.76,36.76,33508.0,29.9918,30.0,29.9348,29.9348,33508.0
2016-09-06 13:10:00,36.76,36.77,36.74,36.76,24702.0,29.9348,29.9429,29.9185,29.9348,24702.0
2016-09-06 13:20:00,36.75,36.78,36.75,36.77,14128.0,29.9267,29.9511,29.9267,29.9429,14128.0
2016-09-06 13:30:00,36.77,36.79,36.77,36.78,17742.0,29.9429,29.9592,29.9429,29.9511,17742.0
2016-09-06 13:40:00,36.79,36.8,36.77,36.79,24476.0,29.9592,29.9674,29.9429,29.9592,24476.0
2016-09-06 13:50:00,36.8,36.81,36.79,36.79,21600.0,29.9674,29.9755,29.9592,29.9592,21600.0
2016-09-06 14:00:00,36.78,36.8,36.76,36.77,28126.0,29.9511,29.9674,29.9348,29.9429,28126.0
2016-09-06 14:10:00,36.77,36.82,36.77,36.81,30286.0,29.9429,29.9837,29.9429,29.9755,30286.0
2016-09-06 14:20:00,36.81,36.82,36.8,36.8,30110.0,29.9755,29.9837,29.9674,29.9674,30110.0
2016-09-06 14:30:00,36.8,36.82,36.79,36.8,20974.0,29.9674,29.9837,29.9592,29.9674,20974.0
2016-09-06 14:40:00,36.79,36.8,36.76,36.77,31098.0,29.9592,29.9674,29.9348,29.9429,31098.0
2016-09-06 14:50:00,36.77,36.8,36.77,36.77,38662.0,29.9429,29.9674,29.9429,29.9429,38662.0
2016-09-06 15:00:00,36.77,36.79,36.77,36.77,34538.0,29.9429,29.9592,29.9429,29.9429,34538.0
2016-09-06 15:10:00,36.77,36.77,36.74,36.76,47138.0,29.9429,29.9429,29.9185,29.9348,47138.0
2016-09-06 15:20:00,36.75,36.76,36.73,36.76,61508.0,29.9267,29.9348,29.9104,29.9348,61508.0
2016-09-06 15:30:00,36.76,36.76,36.72,36.76,68928.0,29.9348,29.9348,29.9022,29.9348,68928.0
2016-09-06 15:40:00,36.77,36.81,36.77,36.77,135692.0,29.9429,29.9755,29.9429,29.9429,135692.0
2016-09-06 15:50:00,36.77,36.83,36.77,36.83,251470.0,29.9429,29.9918,29.9429,29.9918,251470.0
2016-09-07 09:30:00,36.74,36.8,36.63,36.77,88606.0,29.9185,29.9674,29.8289,29.9429,88606.0
2016-09-07 09:40:00,36.76,36.84,36.76,36.84,39482.0,29.9348,30.0,29.9348,30.0,39482.0
2016-09-07 09:50:00,36.84,36.88,36.82,36.84,50958.0,30.0,30.0325,29.9837,30.0,50958.0
2016-09-07 10:00:00,36.84,36.89,36.84,36.86,56518.0,30.0,30.0407,30.0,30.0162,56518.0
2016-09-07 10:10:00,36.86,36.89,36.85,36.85,36326.0,30.0162,30.0407,30.0081,30.0081,36326.0
2016-09-07 10:20:00,36.85,36.87,36.84,36.85,26992.0,30.0081,30.0244,30.0,30.0081,26992.0
2016-09-07 10:30:00,36.85,36.88,36.85,36.86,20710.0,30.0081,30.0325,30.0081,30.0162,20710.0
2016-09-07 10:40:00,36.86,36.86,36.78,36.8,33600.0,30.0162,30.0162,29.9511,29.9674,33600.0
2016-09-07 10:50:00,36.8,36.82,36.78,36.81,34500.0,29.9674,29.9837,29.9511,29.9755,34500.0
2016-09-07 11:00:00,36.81,36.81,36.79,36.81,33678.0,29.9755,29.9755,29.9592,29.9755,33678.0
2016-09-07 11:10:00,36.81,36.81,36.72,36.72,61610.0,29.9755,29.9755,29.9022,29.9022,61610.0
2016-09-07 11:20:00,36.72,36.74,36.71,36.73,26750.0,29.9022,29.9185,29.8941,29.9104,26750.0
2016-09-07 11:30:00,36.73,36.74,36.72,36.73,29676.0,29.9104,29.9185,29.9022,29.9104,29676.0
2016-09-07 11:40:00,36.73,36.74,36.7,36.72,29742.0,29.9104,29.9185,29.8859,29.9022,29742.0
2016-09-07 11:50:00,36.71,36.76,36.71,36.76,18754.0,29.8941,29.9348,29.8941,29.9348,18754.0
2016-09-07 12:00:00,36.75,36.77,36.72,36.73,42458.0,29.9267,29.9429,29.9022,29.9104,42458.0
2016-09-07 12:10:00,36.73,36.74,36.69,36.7,75550.0,29.9104,29.9185,29.8778,29.8859,75550.0
2016-09-07 12:20:00,36.7,36.73,36.7,36.72,47514.0,29.8859,29.9104,29.8859,29.9022,47514.0
2016-09-07 12:30:00,36.72,36.73,36.7,36.71,43856.0,29.9022,29.9104,29.8859,29.8941,43856.0
2016-09-07 12:40:00,36.71,36.75,36.71,36.71,83560.0,29.8941,29.9267,29.8941,29.8941,83560.0
2016-09-07 12:50:00,36.71,36.73,36.71,36.71,24790.0,29.8941,29.9104,29.8941,29.8941,24790.0
2016-09-07 13:00:00,36.7,36.74,36.69,36.72,27594.0,29.8859,29.9185,29.8778,29.9022,27594.0
2016-09-07 13:10:00,36.72,36.73,36.69,36.73,22120.0,29.9022,29.9104,29.8778,29.9104,22120.0
2016-09-07 13:20:00,36.73,36.74,36.72,36.74,27986.0,29.9104,29.9185,29.9022,29.9185,27986.0
2016-09-07 13:30:00,36.74,36.75,36.73,36.73,36360.0,29.9185,29.9267,29.9104,29.9104,36360.0
2016-09-07 13:40:00,36.73,36.77,36.73,36.76,27772.0,29.9104,29.9429,29.9104,29.9348,27772.0
2016-09-07 13:50:00,36.75,36.75,36.73,36.74,44984.0,29.9267,29.9267,29.9104,29.9185,44984.0
2016-09-07 14:00:00,36.73,36.76,36.73,36.74,37988.0,29.9104,29.9348,29.9104,29.9185,37988.0
2016-09-07 14:10:00,36.74,36.77,36.74,36.76,32932.0,29.9185,29.9429,29.9185,29.9348,32932.0
2016-09-07 14:20:00,36.76,36.78,36.76,36.77,19822.0,29.9348,29.9511,29.9348,29.9429,19822.0
2016-09-07 14:30:00,36.77,36.78,36.75,36.75,62120.0,29.9429,29.9511,29.9267,29.9267,62120.0
2016-09-07 14:40:00,36.75,36.77,36.74,36.77,26038.0,29.9267,29.9429,29.9185,29.9429,26038.0
2016-09-07 14:50:00,36.76,36.76,36.74,36.74,37656.0,29.9348,29.9348,29.9185,29.9185,37656.0
2016-09-07 15:00:00,36.74,36.76,36.74,36.74,32158.0,29.9185,29.9348,29.9185,29.9185,32158.0
2016-09-07 15:10:00,36.75,36.76,36.74,36.75,25904.0,29.9267,29.9348,29.9185,29.9267,25904.0
2016-09-07 15:20:00,36.75,36.76,36.73,36.73,56978.0,29.9267,29.9348,29.9104,29.9104,56978.0
2016-09-07 15:30:00,36.73,36.74,36.72,36.72,50082.0,29.9104,29.9185,29.9022,29.9022,50082.0
2016-09-07 15:40:00,36.72,36.75,36.72,36.73,105080.0,29.9022,29.9267,29.9022,29.9104,105080.0
2016-09-07 15:50:00,36.73,36.77,36.72,36.77,202132.0,29.9104,29.9429,29.9022,29.9429,202132.0
2016-09-08 09:30:00,36.77,36.77,36.61,36.71,71866.0,29.9429,29.9429,29.8127,29.8941,71866.0
2016-09-08 09:40:00,36.73,36.77,36.7,36.7,30820.0,29.9104,29.9429,29.8859,29.8859,30820.0
2016-09-08 09:50:00,36.7,36.71,36.65,36.69,66340.0,29.8859,29.8941,29.8452,29.8778,66340.0
2016-09-08 10:00:00,36.69,36.72,36.63,36.63,112494.0,29.8778,29.9022,29.8289,29.8289,112494.0
2016-09-08 10:10:00,36.63,36.66,36.6,36.6,70770.0,29.8289,29.8534,29.8045,29.8045,70770.0
2016-09-08 10:20:00,36.61,36.61,36.57,36.58,48634.0,29.8127,29.8127,29.7801,29.7882,48634.0
2016-09-08 10:30:00,36.59,36.65,36.56,36.63,54942.0,29.7964,29.8452,29.7719,29.8289,54942.0
2016-09-08 10:40:00,36.63,36.63,36.6,36.61,41628.0,29.8289,29.8289,29.8045,29.8127,41628.0
2016-09-08 10:50:00,36.61,36.63,36.59,36.59,57326.0,29.8127,29.8289,29.7964,29.7964,57326.0
2016-09-08 11:00:00,36.59,36.62,36.57,36.6,79784.0,29.7964,29.8208,29.7801,29.8045,79784.0
2016-09-08 11:10:00,36.6,36.65,36.6,36.63,43880.0,29.8045,29.8452,29.8045,29.8289,43880.0
2016-09-08 11:20:00,36.63,36.67,36.62,36.63,43386.0,29.8289,29.8615,29.8208,29.8289,43386.0
2016-09-08 11:30:00,36.63,36.63,36.57,36.58,38720.0,29.8289,29.8289,29.7801,29.7882,38720.0
2016-09-08 11:40:00,36.58,36.6,36.54,36.58,81866.0,29.7882,29.8045,29.7557,29.7882,81866.0
2016-09-08 11:50:00,36.58,36.62,36.58,36.62,31876.0,29.7882,29.8208,29.7882,29.8208,31876.0
2016-09-08 12:00:00,36.62,36.63,36.6,36.6,41718.0,29.8208,29.8289,29.8045,29.8045,41718.0
2016-09-08 12:10:00,36.6,36.62,36.58,36.6,34314.0,29.8045,29.8208,29.7882,29.8045,34314.0
2016-09-08 12:20:00,36.6,36.62,36.59,36.6,36334.0,29.8045,29.8208,29.7964,29.8045,36334.0
2016-09-08 12:30:00,36.6,36.6,36.57,36.58,28338.0,29.8045,29.8045,29.7801,29.7882,28338.0
2016-09-08 12:40:00,36.58,36.58,36.55,36.55,49444.0,29.7882,29.7882,29.7638,29.7638,49444.0
2016-09-08 12:50:00,36.55,36.59,36.54,36.58,43238.0,29.7638,29.7964,29.7557,29.7882,43238.0
2016-09-08 13:00:00,36.57,36.57,36.52,36.52,43516.0,29.7801,29.7801,29.7394,29.7394,43516.0
2016-09-08 13:10:00,36.52,36.57,36.52,36.56,21514.0,29.7394,29.7801,29.7394,29.7719,21514.0
2016-09-08 13:20:00,36.56,36.56,36.53,36.54,43110.0,29.7719,29.7719,29.7475,29.7557,43110.0
2016-09-08 13:30:00,36.54,36.54,36.48,36.49,77912.0,29.7557,29.7557,29.7068,29.7149,77912.0
2016-09-08 13:40:00,36.49,36.51,36.47,36.47,43276.0,29.7149,29.7312,29.6986,29.6986,43276.0
2016-09-08 13:50:00,36.47,36.49,36.45,36.49,44452.0,29.6986,29.7149,29.6824,29.7149,44452.0
2016-09-08 14:00:00,36.49,36.51,36.48,36.51,44244.0,29.7149,29.7312,29.7068,29.7312,44244.0
2016-09-08 14:10:00,36.51,36.53,36.5,36.52,53472.0,29.7312,29.7475,29.7231,29.7394,53472.0
2016-09-08 14:20:00,36.52,36.57,36.51,36.51,53286.0,29.7394,29.7801,29.7312,29.7312,53286.0
2016-09-08 14:30:00,36.51,36.52,36.5,36.52,50804.0,29.7312,29.7394,29.7231,29.7394,50804.0
2016-09-08 14:40:00,36.52,36.55,36.5,36.55,63508.0,29.7394,29.7638,29.7231,29.7638,63508.0
2016-09-08 14:50:00,36.55,36.56,36.52,36.56,49690.0,29.7638,29.7719,29.7394,29.7719,49690.0
2016-09-08 15:00:00,36.56,36.56,36.52,36.54,54834.0,29.7719,29.7719,29.7394,29.7557,54834.0
2016-09-08 15:10:00,36.53,36.54,36.49,36.5,54528.0,29.7475,29.7557,29.7149,29.7231,54528.0
2016-09-08 15:20:00,36.5,36.52,36.48,36.5,59532.0,29.7231,29.7394,29.7068,29.7231,59532.0
2016-09-08 15:30:00,36.5,36.51,36.48,36.51,79080.0,29.7231,29.7312,29.7068,29.7312,79080.0
2016-09-08 15:40:00,36.51,36.53,36.46,36.48,164852.0,29.7312,29.7475,29.6905,29.7068,164852.0
2016-09-08 15:50:00,36.48,36.51,36.47,36.48,211790.0,29.7068,29.7312,29.6986,29.7068,211790.0
2016-09-09 09:30:00,36.41,36.43,36.28,36.39,164738.0,29.6498,29.6661,29.5439,29.6335,164738.0
2016-09-09 09:40:00,36.39,36.49,36.35,36.44,40102.0,29.6335,29.7149,29.6009,29.6742,40102.0
2016-09-09 09:50:00,36.45,36.48,36.42,36.45,45448.0,29.6824,29.7068,29.6579,29.6824,45448.0
2016-09-09 10:00:00,36.45,36.46,36.37,36.4,79114.0,29.6824,29.6905,29.6172,29.6416,79114.0
2016-09-09 10:10:00,36.4,36.47,36.39,36.43,97568.0,29.6416,29.6986,29.6335,29.6661,97568.0
2016-09-09 10:20:00,36.43,36.53,36.43,36.49,59800.0,29.6661,29.7475,29.6661,29.7149,59800.0
2016-09-09 10:30:00,36.48,36.51,36.43,36.45,54646.0,29.7068,29.7312,29.6661,29.6824,54646.0
2016-09-09 10:40:00,36.45,36.51,36.45,36.51,31954.0,29.6824,29.7312,29.6824,29.7312,31954.0
2016-09-09 10:50:00,36.51,36.58,36.51,36.57,35606.0,29.7312,29.7882,29.7312,29.7801,35606.0
2016-09-09 11:00:00,36.57,36.63,36.55,36.63,161092.0,29.7801,29.8289,29.7638,29.8289,161092.0
2016-09-09 11:10:00,36.63,36.66,36.59,36.66,73710.0,29.8289,29.8534,29.7964,29.8534,73710.0
2016-09-09 11:20:00,36.66,36.67,36.57,36.58,100684.0,29.8534,29.8615,29.7801,29.7882,100684.0
2016-09-09 11:30:00,36.57,36.58,36.54,36.55,33446.0,29.7801,29.7882,29.7557,29.7638,33446.0
2016-09-09 11:40:00,36.55,36.55,36.51,36.53,80846.0,29.7638,29.7638,29.7312,29.7475,80846.0
2016-09-09 11:50:00,36.53,36.55,36.47,36.49,73018.0,29.7475,29.7638,29.6986,29.7149,73018.0
2016-09-09 12:00:00,36.48,36.52,36.47,36.52,46646.0,29.7068,29.7394,29.6986,29.7394,46646.0
2016-09-09 12:10:00,36.52,36.52,36.45,36.48,26616.0,29.7394,29.7394,29.6824,29.7068,26616.0
2016-09-09 12:20:00,36.47,36.55,36.47,36.54,93854.0,29.6986,29.7638,29.6986,29.7557,93854.0
2016-09-09 12:30:00,36.54,36.54,36.48,36.48,58092.0,29.7557,29.7557,29.7068,29.7068,58092.0
2016-09-09 12:40:00,36.49,36.5,36.47,36.49,67410.0,29.7149,29.7231,29.6986,29.7149,67410.0
2016-09-09 12:50:00,36.49,36.5,36.45,36.5,45576.0,29.7149,29.7231,29.6824,29.7231,45576.0
2016-09-09 13:00:00,36.5,36.5,36.45,36.46,31678.0,29.7231,29.7231,29.6824,29.6905,31678.0
2016-09-09 13:10:00,36.46,36.46,36.42,36.45,27014.0,29.6905,29.6905,29.6579,29.6824,27014.0
2016-09-09 13:20:00,36.45,36.47,36.44,36.45,59158.0,29.6824,29.6986,29.6742,29.6824,59158.0
2016-09-09 13:30:00,36.45,36.46,36.41,36.42,56024.0,29.6824,29.6905,29.6498,29.6579,56024.0
2016-09-09 13:40:00,36.42,36.42,36.37,36.38,33134.0,29.6579,29.6579,29.6172,29.6254,33134.0
2016-09-09 13:50:00,36.38,36.44,36.35,36.44,104300.0,29.6254,29.6742,29.6009,29.6742,104300.0
2016-09-09 14:00:00,36.44,36.44,36.34,36.36,45832.0,29.6742,29.6742,29.5928,29.6091,45832.0
2016-09-09 14:10:00,36.35,36.37,36.33,36.37,88694.0,29.6009,29.6172,29.5846,29.6172,88694.0
2016-09-09 14:20:00,36.37,36.44,36.37,36.44,72418.0,29.6172,29.6742,29.6172,29.6742,72418.0
2016-09-09 14:30:00,36.44,36.49,36.43,36.48,99256.0,29.6742,29.7149,29.6661,29.7068,99256.0
2016-09-09 14:40:00,36.48,36.48,36.38,36.38,129612.0,29.7068,29.7068,29.6254,29.6254,129612.0
2016-09-09 14:50:00,36.39,36.47,36.38,36.45,73666.0,29.6335,29.6986,29.6254,29.6824,73666.0
2016-09-09 15:00:00,36.45,36.47,36.38,36.41,129274.0,29.6824,29.6986,29.6254,29.6498,129274.0
2016-09-09 15:10:00,36.41,36.45,36.38,36.43,127328.0,29.6498,29.6824,29.6254,29.6661,127328.0
2016-09-09 15:20:00,36.44,36.45,36.41,36.43,110290.0,29.6742,29.6824,29.6498,29.6661,110290.0
2016-09-09 15:30:00,36.43,36.43,36.37,36.39,117560.0,29.6661,29.6661,29.6172,29.6335,117560.0
2016-09-09 15:40:00,36.4,36.4,36.29,36.29,170560.0,29.6416,29.6416,29.5521,29.5521,170560.0
2016-09-09 15:50:00,36.29,36.33,36.2,36.2,466702.0,29.5521,29.5846,29.4788,29.4788,466702.0
2016-09-12 09:30:00,36.07,36.07,35.86,36.04,165658.0,29.3729,29.3729,29.2019,29.3485,165658.0
2016-09-12 09:40:00,36.04,36.1,35.98,35.99,83606.0,29.3485,29.3973,29.2996,29.3078,83606.0
2016-09-12 09:50:00,35.99,36.02,35.97,36.0,86968.0,29.3078,29.3322,29.2915,29.3159,86968.0
2016-09-12 10:00:00,36.0,36.09,35.97,36.04,146606.0,29.3159,29.3892,29.2915,29.3485,146606.0
2016-09-12 10:10:00,36.04,36.13,36.02,36.13,130302.0,29.3485,29.4218,29.3322,29.4218,130302.0
2016-09-12 10:20:00,36.13,36.18,36.1,36.14,90186.0,29.4218,29.4625,29.3973,29.4299,90186.0
2016-09-12 10:30:00,36.15,36.2,36.14,36.17,75244.0,29.4381,29.4788,29.4299,29.4543,75244.0
2016-09-12 10:40:00,36.18,36.2,36.05,36.06,72452.0,29.4625,29.4788,29.3566,29.3648,72452.0
2016-09-12 10:50:00,36.07,36.13,36.05,36.07,65764.0,29.3729,29.4218,29.3566,29.3729,65764.0
2016-09-12 11:00:00,36.09,36.13,36.07,36.13,73504.0,29.3892,29.4218,29.3729,29.4218,73504.0
2016-09-12 11:10:00,36.12,36.12,36.04,36.06,70000.0,29.4136,29.4136,29.3485,29.3648,70000.0
2016-09-12 11:20:00,36.05,36.1,36.02,36.05,116718.0,29.3566,29.3973,29.3322,29.3566,116718.0
2016-09-12 11:30:00,36.05,36.08,35.99,36.07,108938.0,29.3566,29.3811,29.3078,29.3729,108938.0
2016-09-12 11:40:00,36.07,36.11,36.04,36.06,86628.0,29.3729,29.4055,29.3485,29.3648,86628.0
2016-09-12 11:50:00,36.06,36.15,36.06,36.15,86050.0,29.3648,29.4381,29.3648,29.4381,86050.0
2016-09-12 12:00:00,36.15,36.21,36.15,36.21,40344.0,29.4381,29.4869,29.4381,29.4869,40344.0
2016-09-12 12:10:00,36.21,36.25,36.21,36.23,61304.0,29.4869,29.5195,29.4869,29.5032,61304.0
2016-09-12 12:20:00,36.24,36.24,36.21,36.24,34944.0,29.5114,29.5114,29.4869,29.5114,34944.0
2016-09-12 12:30:00,36.24,36.32,36.24,36.31,28594.0,29.5114,29.5765,29.5114,29.5684,28594.0
2016-09-12 12:40:00,36.31,36.35,36.3,36.3,61542.0,29.5684,29.6009,29.5602,29.5602,61542.0
2016-09-12 12:50:00,36.3,36.38,36.28,36.38,160202.0,29.5602,29.6254,29.5439,29.6254,160202.0
2016-09-12 13:00:00,36.38,36.4,36.37,36.4,98162.0,29.6254,29.6416,29.6172,29.6416,98162.0
2016-09-12 13:10:00,36.39,36.46,36.34,36.34,92298.0,29.6335,29.6905,29.5928,29.5928,92298.0
2016-09-12 13:20:00,36.35,36.35,36.2,36.2,46592.0,29.6009,29.6009,29.4788,29.4788,46592.0
2016-09-12 13:30:00,36.2,36.23,36.16,36.23,64194.0,29.4788,29.5032,29.4462,29.5032,64194.0
2016-09-12 13:40:00,36.23,36.31,36.18,36.31,51662.0,29.5032,29.5684,29.4625,29.5684,51662.0
2016-09-12 13:50:00,36.31,36.38,36.29,36.37,89754.0,29.5684,29.6254,29.5521,29.6172,89754.0
2016-09-12 14:00:00,36.36,36.46,36.35,36.46,62962.0,29.6091,29.6905,29.6009,29.6905,62962.0
2016-09-12 14:10:00,36.45,36.53,36.43,36.53,86824.0,29.6824,29.7475,29.6661,29.7475,86824.0
2016-09-12 14:20:00,36.53,36.58,36.5,36.51,46504.0,29.7475,29.7882,29.7231,29.7312,46504.0
2016-09-12 14:30:00,36.51,36.62,36.51,36.62,67596.0,29.7312,29.8208,29.7312,29.8208,67596.0
2016-09-12 14:40:00,36.63,36.64,36.6,36.63,85490.0,29.8289,29.8371,29.8045,29.8289,85490.0
2016-09-12 14:50:00,36.63,36.66,36.63,36.65,64218.0,29.8289,29.8534,29.8289,29.8452,64218.0
2016-09-12 15:00:00,36.65,36.72,36.65,36.71,73234.0,29.8452,29.9022,29.8452,29.8941,73234.0
2016-09-12 15:10:00,36.71,36.73,36.65,36.66,72106.0,29.8941,29.9104,29.8452,29.8534,72106.0
2016-09-12 15:20:00,36.66,36.73,36.64,36.72,91048.0,29.8534,29.9104,29.8371,29.9022,91048.0
2016-09-12 15:30:00,36.72,36.75,36.7,36.75,146730.0,29.9022,29.9267,29.8859,29.9267,146730.0
2016-09-12 15:40:00,36.74,36.84,36.71,36.73,364792.0,29.9185,30.0,29.8941,29.9104,364792.0
2016-09-12 15:50:00,36.73,36.77,36.68,36.72,457800.0,29.9104,29.9429,29.8697,29.9022,457800.0
2016-09-13 09:30:00,36.32,36.35,36.2,36.33,114918.0,29.5765,29.6009,29.4788,29.5846,114918.0
2016-09-13 09:40:00,36.35,36.38,36.3,36.31,40400.0,29.6009,29.6254,29.5602,29.5684,40400.0
2016-09-13 09:50:00,36.29,36.32,36.2,36.21,53038.0,29.5521,29.5765,29.4788,29.4869,53038.0
2016-09-13 10:00:00,36.19,36.19,36.1,36.1,81602.0,29.4706,29.4706,29.3973,29.3973,81602.0
2016-09-13 10:10:00,36.1,36.13,36.02,36.02,100866.0,29.3973,29.4218,29.3322,29.3322,100866.0
2016-09-13 10:20:00,36.03,36.08,35.99,36.01,135088.0,29.3403,29.3811,29.3078,29.3241,135088.0
2016-09-13 10:30:00,36.01,36.06,35.97,36.03,54884.0,29.3241,29.3648,29.2915,29.3403,54884.0
2016-09-13 10:40:00,36.04,36.07,35.98,35.99,71988.0,29.3485,29.3729,29.2996,29.3078,71988.0
2016-09-13 10:50:00,35.98,35.98,35.93,35.95,39864.0,29.2996,29.2996,29.2589,29.2752,39864.0
2016-09-13 11:00:00,35.95,35.96,35.93,35.94,28510.0,29.2752,29.2833,29.2589,29.2671,28510.0
2016-09-13 11:10:00,35.93,35.94,35.88,35.9,34816.0,29.2589,29.2671,29.2182,29.2345,34816.0
2016-09-13 11:20:00,35.9,35.96,35.89,35.92,58188.0,29.2345,29.2833,29.2263,29.2508,58188.0
2016-09-13 11:30:00,35.93,35.97,35.91,35.91,76916.0,29.2589,29.2915,29.2426,29.2426,76916.0
2016-09-13 11:40:00,35.91,35.95,35.89,35.91,51234.0,29.2426,29.2752,29.2263,29.2426,51234.0
2016-09-13 11:50:00,35.91,35.94,35.88,35.91,46872.0,29.2426,29.2671,29.2182,29.2426,46872.0
2016-09-13 12:00:00,35.91,35.95,35.9,35.92,69320.0,29.2426,29.2752,29.2345,29.2508,69320.0
2016-09-13 12:10:00,35.92,35.99,35.92,35.97,50492.0,29.2508,29.3078,29.2508,29.2915,50492.0
2016-09-13 12:20:00,35.97,35.98,35.91,35.91,43280.0,29.2915,29.2996,29.2426,29.2426,43280.0
2016-09-13 12:30:00,35.92,35.97,35.91,35.97,27298.0,29.2508,29.2915,29.2426,29.2915,27298.0
2016-09-13 12:40:00,35.98,35.98,35.92,35.94,33286.0,29.2996,29.2996,29.2508,29.2671,33286.0
2016-09-13 12:50:00,35.94,35.95,35.87,35.88,42782.0,29.2671,29.2752,29.21,29.2182,42782.0
2016-09-13 13:00:00,35.88,35.9,35.85,35.89,49094.0,29.2182,29.2345,29.1938,29.2263,49094.0
2016-09-13 13:10:00,35.88,35.99,35.87,35.99,64714.0,29.2182,29.3078,29.21,29.3078,64714.0
2016-09-13 13:20:00,35.99,36.1,35.99,36.09,39628.0,29.3078,29.3973,29.3078,29.3892,39628.0
2016-09-13 13:30:00,36.1,36.16,36.06,36.08,74402.0,29.3973,29.4462,29.3648,29.3811,74402.0
2016-09-13 13:40:00,36.08,36.1,36.02,36.04,54764.0,29.3811,29.3973,29.3322,29.3485,54764.0
2016-09-13 13:50:00,36.05,36.06,35.96,36.0,46516.0,29.3566,29.3648,29.2833,29.3159,46516.0
2016-09-13 14:00:00,36.0,36.0,35.94,35.96,52962.0,29.3159,29.3159,29.2671,29.2833,52962.0
2016-09-13 14:10:00,35.96,35.97,35.91,35.95,76968.0,29.2833,29.2915,29.2426,29.2752,76968.0
2016-09-13 14:20:00,35.95,35.98,35.92,35.93,52588.0,29.2752,29.2996,29.2508,29.2589,52588.0
2016-09-13 14:30:00,35.93,35.99,35.9,35.99,52178.0,29.2589,29.3078,29.2345,29.3078,52178.0
2016-09-13 14:40:00,35.99,36.06,35.99,36.04,43922.0,29.3078,29.3648,29.3078,29.3485,43922.0
2016-09-13 14:50:00,36.04,36.07,35.97,35.97,52528.0,29.3485,29.3729,29.2915,29.2915,52528.0
2016-09-13 15:00:00,35.97,35.98,35.93,35.95,53306.0,29.2915,29.2996,29.2589,29.2752,53306.0
2016-09-13 15:10:00,35.95,35.99,35.88,35.97,68402.0,29.2752,29.3078,29.2182,29.2915,68402.0
2016-09-13 15:20:00,35.97,36.01,35.95,36.01,96970.0,29.2915,29.3241,29.2752,29.3241,96970.0
2016-09-13 15:30:00,36.01,36.05,35.99,36.05,124728.0,29.3241,29.3566,29.3078,29.3566,124728.0
2016-09-13 15:40:00,36.04,36.04,35.87,35.94,314150.0,29.3485,29.3485,29.21,29.2671,314150.0
2016-09-13 15:50:00,35.94,36.02,35.92,35.92,508446.0,29.2671,29.3322,29.2508,29.2508,508446.0
2016-09-14 09:30:00,35.94,36.01,35.85,35.97,59010.0,29.2671,29.3241,29.1938,29.2915,59010.0
2016-09-14 09:40:00,35.96,35.96,35.89,35.9,41080.0,29.2833,29.2833,29.2263,29.2345,41080.0
2016-09-14 09:50:00,35.89,35.94,35.83,35.89,46720.0,29.2263,29.2671,29.1775,29.2263,46720.0
2016-09-14 10:00:00,35.9,35.97,35.87,35.96,56350.0,29.2345,29.2915,29.21,29.2833,56350.0
2016-09-14 10:10:00,35.96,35.99,35.94,35.97,34796.0,29.2833,29.3078,29.2671,29.2915,34796.0
2016-09-14 10:20:00,35.97,36.05,35.96,35.99,96554.0,29.2915,29.3566,29.2833,29.3078,96554.0
2016-09-14 10:30:00,36.0,36.08,35.99,36.02,64776.0,29.3159,29.3811,29.3078,29.3322,64776.0
2016-09-14 10:40:00,36.02,36.03,35.97,35.98,57576.0,29.3322,29.3403,29.2915,29.2996,57576.0
2016-09-14 10:50:00,35.97,35.99,35.9,35.92,67138.0,29.2915,29.3078,29.2345,29.2508,67138.0
2016-09-14 11:00:00,35.93,35.95,35.91,35.92,67330.0,29.2589,29.2752,29.2426,29.2508,67330.0
2016-09-14 11:10:00,35.92,35.95,35.89,35.92,62992.0,29.2508,29.2752,29.2263,29.2508,62992.0
2016-09-14 11:20:00,35.92,35.99,35.92,35.95,41350.0,29.2508,29.3078,29.2508,29.2752,41350.0
2016-09-14 11:30:00,35.95,35.98,35.92,35.98,54608.0,29.2752,29.2996,29.2508,29.2996,54608.0
2016-09-14 11:40:00,35.97,36.0,35.96,35.97,32256.0,29.2915,29.3159,29.2833,29.2915,32256.0
2016-09-14 11:50:00,35.98,36.05,35.98,36.02,44688.0,29.2996,29.3566,29.2996,29.3322,44688.0
2016-09-14 12:00:00,36.03,36.07,36.01,36.04,55530.0,29.3403,29.3729,29.3241,29.3485,55530.0
2016-09-14 12:10:00,36.05,36.09,36.04,36.08,42528.0,29.3566,29.3892,29.3485,29.3811,42528.0
2016-09-14 12:20:00,36.09,36.12,36.08,36.1,65080.0,29.3892,29.4136,29.3811,29.3973,65080.0
2016-09-14 12:30:00,36.1,36.13,36.09,36.09,55938.0,29.3973,29.4218,29.3892,29.3892,55938.0
2016-09-14 12:40:00,36.09,36.09,35.97,35.98,40246.0,29.3892,29.3892,29.2915,29.2996,40246.0
2016-09-14 12:50:00,35.98,35.99,35.95,35.97,40612.0,29.2996,29.3078,29.2752,29.2915,40612.0
2016-09-14 13:00:00,35.97,36.02,35.96,36.02,43342.0,29.2915,29.3322,29.2833,29.3322,43342.0
2016-09-14 13:10:00,36.02,36.02,35.98,36.0,37644.0,29.3322,29.3322,29.2996,29.3159,37644.0
2016-09-14 13:20:00,36.0,36.04,35.98,36.0,31290.0,29.3159,29.3485,29.2996,29.3159,31290.0
2016-09-14 13:30:00,36.01,36.03,35.99,36.01,46144.0,29.3241,29.3403,29.3078,29.3241,46144.0
2016-09-14 13:40:00,36.0,36.02,35.93,35.93,38530.0,29.3159,29.3322,29.2589,29.2589,38530.0
2016-09-14 13:50:00,35.92,35.95,35.9,35.94,64842.0,29.2508,29.2752,29.2345,29.2671,64842.0
2016-09-14 14:00:00,35.93,35.97,35.88,35.9,63846.0,29.2589,29.2915,29.2182,29.2345,63846.0
2016-09-14 14:10:00,35.9,35.9,35.83,35.87,63602.0,29.2345,29.2345,29.1775,29.21,63602.0
2016-09-14 14:20:00,35.87,35.92,35.85,35.89,61458.0,29.21,29.2508,29.1938,29.2263,61458.0
2016-09-14 14:30:00,35.89,35.91,35.87,35.9,56868.0,29.2263,29.2426,29.21,29.2345,56868.0
2016-09-14 14:40:00,35.91,35.96,35.89,35.91,61580.0,29.2426,29.2833,29.2263,29.2426,61580.0
2016-09-14 14:50:00,35.9,35.96,35.89,35.94,43394.0,29.2345,29.2833,29.2263,29.2671,43394.0
2016-09-14 15:00:00,35.94,35.96,35.88,35.89,61458.0,29.2671,29.2833,29.2182,29.2263,61458.0
2016-09-14 15:10:00,35.89,35.9,35.85,35.86,66624.0,29.2263,29.2345,29.1938,29.2019,66624.0
2016-09-14 15:20:00,35.85,35.88,35.8,35.8,110874.0,29.1938,29.2182,29.153,29.153,110874.0
2016-09-14 15:30:00,35.8,35.86,35.8,35.84,131590.0,29.153,29.2019,29.153,29.1856,131590.0
2016-09-14 15:40:00,35.84,35.93,35.83,35.93,174514.0,29.1856,29.2589,29.1775,29.2589,174514.0
2016-09-14 15:50:00,35.93,35.93,35.85,35.9,298426.0,29.2589,29.2589,29.1938,29.2345,298426.0
2016-09-15 09:30:00,35.92,36.06,35.91,35.91,74608.0,29.2508,29.3648,29.2426,29.2426,74608.0
2016-09-15 09:40:00,35.92,36.07,35.91,36.06,47498.0,29.2508,29.3729,29.2426,29.3648,47498.0
2016-09-15 09:50:00,36.06,36.11,36.04,36.06,47950.0,29.3648,29.4055,29.3485,29.3648,47950.0
2016-09-15 10:00:00,36.07,36.13,35.98,36.12,88178.0,29.3729,29.4218,29.2996,29.4136,88178.0
2016-09-15 10:10:00,36.12,36.21,36.11,36.19,85800.0,29.4136,29.4869,29.4055,29.4706,85800.0
2016-09-15 10:20:00,36.19,36.19,36.12,36.13,67120.0,29.4706,29.4706,29.4136,29.4218,67120.0
2016-09-15 10:30:00,36.13,36.15,36.1,36.15,63930.0,29.4218,29.4381,29.3973,29.4381,63930.0
2016-09-15 10:40:00,36.13,36.14,36.06,36.13,49026.0,29.4218,29.4299,29.3648,29.4218,49026.0
2016-09-15 10:50:00,36.13,36.18,36.12,36.14,46088.0,29.4218,29.4625,29.4136,29.4299,46088.0
2016-09-15 11:00:00,36.14,36.15,36.11,36.12,64684.0,29.4299,29.4381,29.4055,29.4136,64684.0
2016-09-15 11:10:00,36.11,36.12,36.06,36.06,60194.0,29.4055,29.4136,29.3648,29.3648,60194.0
2016-09-15 11:20:00,36.06,36.15,36.04,36.13,59200.0,29.3648,29.4381,29.3485,29.4218,59200.0
2016-09-15 11:30:00,36.15,36.18,36.13,36.13,73536.0,29.4381,29.4625,29.4218,29.4218,73536.0
2016-09-15 11:40:00,36.13,36.14,36.05,36.05,68746.0,29.4218,29.4299,29.3566,29.3566,68746.0
2016-09-15 11:50:00,36.05,36.11,36.02,36.03,36406.0,29.3566,29.4055,29.3322,29.3403,36406.0
2016-09-15 12:00:00,36.03,36.1,36.03,36.06,62204.0,29.3403,29.3973,29.3403,29.3648,62204.0
2016-09-15 12:10:00,36.06,36.07,36.0,36.01,42258.0,29.3648,29.3729,29.3159,29.3241,42258.0
2016-09-15 12:20:00,36.01,36.03,35.99,36.0,40662.0,29.3241,29.3403,29.3078,29.3159,40662.0
2016-09-15 12:30:00,36.01,36.01,35.92,35.94,51146.0,29.3241,29.3241,29.2508,29.2671,51146.0
2016-09-15 12:40:00,35.94,36.03,35.91,35.97,97704.0,29.2671,29.3403,29.2426,29.2915,97704.0
2016-09-15 12:50:00,35.96,36.01,35.96,36.01,16796.0,29.2833,29.3241,29.2833,29.3241,16796.0
2016-09-15 13:00:00,36.01,36.02,35.99,35.99,58560.0,29.3241,29.3322,29.3078,29.3078,58560.0
2016-09-15 13:10:00,35.99,36.02,35.97,36.02,40956.0,29.3078,29.3322,29.2915,29.3322,40956.0
2016-09-15 13:20:00,36.02,36.02,35.98,35.99,29510.0,29.3322,29.3322,29.2996,29.3078,29510.0
2016-09-15 13:30:00,35.99,36.06,35.99,36.02,27360.0,29.3078,29.3648,29.3078,29.3322,27360.0
2016-09-15 13:40:00,36.02,36.1,36.02,36.1,36834.0,29.3322,29.3973,29.3322,29.3973,36834.0
2016-09-15 13:50:00,36.1,36.1,36.08,36.1,31064.0,29.3973,29.3973,29.3811,29.3973,31064.0
2016-09-15 14:00:00,36.11,36.13,36.1,36.13,37432.0,29.4055,29.4218,29.3973,29.4218,37432.0
2016-09-15 14:10:00,36.13,36.18,36.11,36.18,41220.0,29.4218,29.4625,29.4055,29.4625,41220.0
2016-09-15 14:20:00,36.18,36.23,36.18,36.21,75824.0,29.4625,29.5032,29.4625,29.4869,75824.0
2016-09-15 14:30:00,36.22,36.22,36.19,36.21,51536.0,29.4951,29.4951,29.4706,29.4869,51536.0
2016-09-15 14:40:00,36.21,36.22,36.15,36.16,72718.0,29.4869,29.4951,29.4381,29.4462,72718.0
2016-09-15 14:50:00,36.16,36.2,36.16,36.2,32668.0,29.4462,29.4788,29.4462,29.4788,32668.0
2016-09-15 15:00:00,36.2,36.22,36.2,36.21,73168.0,29.4788,29.4951,29.4788,29.4869,73168.0
2016-09-15 15:10:00,36.21,36.21,36.13,36.14,47742.0,29.4869,29.4869,29.4218,29.4299,47742.0
2016-09-15 15:20:00,36.14,36.18,36.14,36.18,58928.0,29.4299,29.4625,29.4299,29.4625,58928.0
2016-09-15 15:30:00,36.17,36.21,36.16,36.21,88584.0,29.4543,29.4869,29.4462,29.4869,88584.0
2016-09-15 15:40:00,36.21,36.23,36.18,36.19,106602.0,29.4869,29.5032,29.4625,29.4706,106602.0
2016-09-15 15:50:00,36.19,36.19,36.15,36.17,181724.0,29.4706,29.4706,29.4381,29.4543,181724.0
2016-09-16 09:30:00,36.03,36.03,35.72,35.84,671818.0,29.3403,29.3403,29.0879,29.1856,671818.0
2016-09-16 09:40:00,35.83,35.95,35.82,35.94,39418.0,29.1775,29.2752,29.1693,29.2671,39418.0
2016-09-16 09:50:00,35.93,35.94,35.85,35.92,65508.0,29.2589,29.2671,29.1938,29.2508,65508.0
2016-09-16 10:00:00,35.91,35.91,35.77,35.82,64224.0,29.2426,29.2426,29.1286,29.1693,64224.0
2016-09-16 10:10:00,35.81,35.82,35.74,35.75,46214.0,29.1612,29.1693,29.1042,29.1123,46214.0
2016-09-16 10:20:00,35.76,35.8,35.74,35.8,49740.0,29.1205,29.153,29.1042,29.153,49740.0
2016-09-16 10:30:00,35.8,35.83,35.77,35.83,34740.0,29.153,29.1775,29.1286,29.1775,34740.0
2016-09-16 10:40:00,35.83,35.91,35.82,35.88,42462.0,29.1775,29.2426,29.1693,29.2182,42462.0
2016-09-16 10:50:00,35.88,35.89,35.84,35.85,54202.0,29.2182,29.2263,29.1856,29.1938,54202.0
2016-09-16 11:00:00,35.85,35.85,35.82,35.83,35718.0,29.1938,29.1938,29.1693,29.1775,35718.0
2016-09-16 11:10:00,35.83,35.85,35.82,35.82,31512.0,29.1775,29.1938,29.1693,29.1693,31512.0
2016-09-16 11:20:00,35.83,35.87,35.82,35.83,41032.0,29.1775,29.21,29.1693,29.1775,41032.0
2016-09-16 11:30:00,35.83,35.87,35.82,35.87,30394.0,29.1775,29.21,29.1693,29.21,30394.0
2016-09-16 11:40:00,35.88,35.93,35.87,35.93,28486.0,29.2182,29.2589,29.21,29.2589,28486.0
2016-09-16 11:50:00,35.93,35.94,35.91,35.94,29240.0,29.2589,29.2671,29.2426,29.2671,29240.0
2016-09-16 12:00:00,35.94,35.99,35.93,35.97,37556.0,29.2671,29.3078,29.2589,29.2915,37556.0
2016-09-16 12:10:00,35.97,35.97,35.94,35.96,20326.0,29.2915,29.2915,29.2671,29.2833,20326.0
2016-09-16 12:20:00,35.95,35.99,35.95,35.96,42338.0,29.2752,29.3078,29.2752,29.2833,42338.0
2016-09-16 12:30:00,35.96,35.96,35.92,35.92,33620.0,29.2833,29.2833,29.2508,29.2508,33620.0
2016-09-16 12:40:00,35.92,35.92,35.88,35.89,41964.0,29.2508,29.2508,29.2182,29.2263,41964.0
2016-09-16 12:50:00,35.89,35.9,35.83,35.84,154746.0,29.2263,29.2345,29.1775,29.1856,154746.0
2016-09-16 13:00:00,35.83,35.85,35.81,35.83,31762.0,29.1775,29.1938,29.1612,29.1775,31762.0
2016-09-16 13:10:00,35.84,35.85,35.79,35.79,65284.0,29.1856,29.1938,29.1449,29.1449,65284.0
2016-09-16 13:20:00,35.79,35.81,35.77,35.77,47696.0,29.1449,29.1612,29.1286,29.1286,47696.0
2016-09-16 13:30:00,35.77,35.79,35.72,35.72,77290.0,29.1286,29.1449,29.0879,29.0879,77290.0
2016-09-16 13:40:00,35.73,35.73,35.66,35.71,67264.0,29.096,29.096,29.039,29.0798,67264.0
2016-09-16 13:50:00,35.7,35.72,35.69,35.71,37458.0,29.0716,29.0879,29.0635,29.0798,37458.0
2016-09-16 14:00:00,35.71,35.76,35.69,35.76,58078.0,29.0798,29.1205,29.0635,29.1205,58078.0
2016-09-16 14:10:00,35.76,35.77,35.7,35.71,72328.0,29.1205,29.1286,29.0716,29.0798,72328.0
2016-09-16 14:20:00,35.71,35.73,35.7,35.72,50788.0,29.0798,29.096,29.0716,29.0879,50788.0
2016-09-16 14:30:00,35.73,35.76,35.72,35.74,71432.0,29.096,29.1205,29.0879,29.1042,71432.0
2016-09-16 14:40:00,35.74,35.75,35.72,35.72,45940.0,29.1042,29.1123,29.0879,29.0879,45940.0
2016-09-16 14:50:00,35.72,35.76,35.69,35.7,74604.0,29.0879,29.1205,29.0635,29.0716,74604.0
2016-09-16 15:00:00,35.7,35.74,35.7,35.7,71254.0,29.0716,29.1042,29.0716,29.0716,71254.0
2016-09-16 15:10:00,35.7,35.71,35.67,35.7,90646.0,29.0716,29.0798,29.0472,29.0716,90646.0
2016-09-16 15:20:00,35.7,35.71,35.66,35.66,95242.0,29.0716,29.0798,29.039,29.039,95242.0
2016-09-16 15:30:00,35.66,35.72,35.66,35.7,162388.0,29.039,29.0879,29.039,29.0716,162388.0
2016-09-16 15:40:00,35.7,35.73,35.67,35.72,187560.0,29.0716,29.096,29.0472,29.0879,187560.0
2016-09-16 15:50:00,35.71,35.72,35.65,35.67,362204.0,29.0798,29.0879,29.0309,29.0472,362204.0
2016-09-19 09:30:00,35.84,36.0,35.8,35.99,86992.0,29.1856,29.3159,29.153,29.3078,86992.0
2016-09-19 09:40:00,35.97,36.04,35.97,36.04,102848.0,29.2915,29.3485,29.2915,29.3485,102848.0
2016-09-19 09:50:00,36.04,36.1,36.04,36.09,63118.0,29.3485,29.3973,29.3485,29.3892,63118.0
2016-09-19 10:00:00,36.1,36.16,36.08,36.1,47174.0,29.3973,29.4462,29.3811,29.3973,47174.0
2016-09-19 10:10:00,36.1,36.13,36.1,36.11,36922.0,29.3973,29.4218,29.3973,29.4055,36922.0
2016-09-19 10:20:00,36.12,36.12,36.05,36.08,39814.0,29.4136,29.4136,29.3566,29.3811,39814.0
2016-09-19 10:30:00,36.09,36.11,36.05,36.08,33520.0,29.3892,29.4055,29.3566,29.3811,33520.0
2016-09-19 10:40:00,36.08,36.09,36.06,36.07,30270.0,29.3811,29.3892,29.3648,29.3729,30270.0
2016-09-19 10:50:00,36.07,36.08,35.99,36.02,63092.0,29.3729,29.3811,29.3078,29.3322,63092.0
2016-09-19 11:00:00,36.02,36.06,36.01,36.05,45724.0,29.3322,29.3648,29.3241,29.3566,45724.0
2016-09-19 11:10:00,36.05,36.08,36.01,36.08,159752.0,29.3566,29.3811,29.3241,29.3811,159752.0
2016-09-19 11:20:00,36.08,36.09,36.03,36.09,37572.0,29.3811,29.3892,29.3403,29.3892,37572.0
2016-09-19 11:30:00,36.09,36.13,36.04,36.12,36864.0,29.3892,29.4218,29.3485,29.4136,36864.0
2016-09-19 11:40:00,36.12,36.14,36.09,36.1,44448.0,29.4136,29.4299,29.3892,29.3973,44448.0
2016-09-19 11:50:00,36.1,36.12,36.07,36.07,43840.0,29.3973,29.4136,29.3729,29.3729,43840.0
2016-09-19 12:00:00,36.07,36.07,36.02,36.04,76906.0,29.3729,29.3729,29.3322,29.3485,76906.0
2016-09-19 12:10:00,36.04,36.04,35.93,35.96,58754.0,29.3485,29.3485,29.2589,29.2833,58754.0
2016-09-19 12:20:00,35.95,35.99,35.93,35.99,33634.0,29.2752,29.3078,29.2589,29.3078,33634.0
2016-09-19 12:30:00,35.99,36.01,35.97,36.01,33662.0,29.3078,29.3241,29.2915,29.3241,33662.0
2016-09-19 12:40:00,36.01,36.02,35.99,35.99,27794.0,29.3241,29.3322,29.3078,29.3078,27794.0
2016-09-19 12:50:00,35.99,36.01,35.96,35.97,43362.0,29.3078,29.3241,29.2833,29.2915,43362.0
2016-09-19 13:00:00,35.97,35.98,35.94,35.95,45766.0,29.2915,29.2996,29.2671,29.2752,45766.0
2016-09-19 13:10:00,35.95,35.96,35.93,35.95,81718.0,29.2752,29.2833,29.2589,29.2752,81718.0
2016-09-19 13:20:00,35.94,35.96,35.93,35.94,150712.0,29.2671,29.2833,29.2589,29.2671,150712.0
2016-09-19 13:30:00,35.94,35.94,35.9,35.92,296344.0,29.2671,29.2671,29.2345,29.2508,296344.0
2016-09-19 13:40:00,35.92,35.95,35.92,35.95,62208.0,29.2508,29.2752,29.2508,29.2752,62208.0
2016-09-19 13:50:00,35.95,36.01,35.94,36.01,31978.0,29.2752,29.3241,29.2671,29.3241,31978.0
2016-09-19 14:00:00,36.0,36.05,36.0,36.04,43190.0,29.3159,29.3566,29.3159,29.3485,43190.0
2016-09-19 14:10:00,36.05,36.09,36.03,36.07,46076.0,29.3566,29.3892,29.3403,29.3729,46076.0
2016-09-19 14:20:00,36.07,36.09,36.05,36.09,30508.0,29.3729,29.3892,29.3566,29.3892,30508.0
2016-09-19 14:30:00,36.1,36.12,36.08,36.08,50180.0,29.3973,29.4136,29.3811,29.3811,50180.0
2016-09-19 14:40:00,36.08,36.13,36.08,36.1,88924.0,29.3811,29.4218,29.3811,29.3973,88924.0
2016-09-19 14:50:00,36.1,36.12,36.07,36.09,83104.0,29.3973,29.4136,29.3729,29.3892,83104.0
2016-09-19 15:00:00,36.09,36.1,36.06,36.06,69410.0,29.3892,29.3973,29.3648,29.3648,69410.0
2016-09-19 15:10:00,36.06,36.06,36.01,36.02,82312.0,29.3648,29.3648,29.3241,29.3322,82312.0
2016-09-19 15:20:00,36.02,36.07,36.0,36.02,160486.0,29.3322,29.3729,29.3159,29.3322,160486.0
2016-09-19 15:30:00,36.02,36.04,35.98,36.02,116198.0,29.3322,29.3485,29.2996,29.3322,116198.0
2016-09-19 15:40:00,36.02,36.07,36.0,36.07,233562.0,29.3322,29.3729,29.3159,29.3729,233562.0
2016-09-19 15:50:00,36.07,36.09,36.0,36.02,380130.0,29.3729,29.3892,29.3159,29.3322,380130.0
2016-09-20 09:30:00,36.27,36.46,36.22,36.24,103312.0,29.5358,29.6905,29.4951,29.5114,103312.0
2016-09-20 09:40:00,36.25,36.25,36.16,36.21,49348.0,29.5195,29.5195,29.4462,29.4869,49348.0
2016-09-20 09:50:00,36.2,36.26,36.19,36.22,47776.0,29.4788,29.5276,29.4706,29.4951,47776.0
2016-09-20 10:00:00,36.21,36.24,36.17,36.19,64972.0,29.4869,29.5114,29.4543,29.4706,64972.0
2016-09-20 10:10:00,36.19,36.3,36.17,36.3,64764.0,29.4706,29.5602,29.4543,29.5602,64764.0
2016-09-20 10:20:00,36.29,36.32,36.25,36.3,43242.0,29.5521,29.5765,29.5195,29.5602,43242.0
2016-09-20 10:30:00,36.3,36.31,36.2,36.2,48984.0,29.5602,29.5684,29.4788,29.4788,48984.0
2016-09-20 10:40:00,36.19,36.19,36.13,36.15,26550.0,29.4706,29.4706,29.4218,29.4381,26550.0
2016-09-20 10:50:00,36.15,36.15,36.09,36.09,31180.0,29.4381,29.4381,29.3892,29.3892,31180.0
2016-09-20 11:00:00,36.1,36.16,36.1,36.16,45784.0,29.3973,29.4462,29.3973,29.4462,45784.0
2016-09-20 11:10:00,36.17,36.17,36.12,36.13,29536.0,29.4543,29.4543,29.4136,29.4218,29536.0
2016-09-20 11:20:00,36.14,36.15,36.1,36.14,32710.0,29.4299,29.4381,29.3973,29.4299,32710.0
2016-09-20 11:30:00,36.14,36.18,36.1,36.1,32258.0,29.4299,29.4625,29.3973,29.3973,32258.0
2016-09-20 11:40:00,36.12,36.18,36.11,36.17,22700.0,29.4136,29.4625,29.4055,29.4543,22700.0
2016-09-20 11:50:00,36.17,36.18,36.1,36.1,40448.0,29.4543,29.4625,29.3973,29.3973,40448.0
2016-09-20 12:00:00,36.1,36.15,36.1,36.12,20588.0,29.3973,29.4381,29.3973,29.4136,20588.0
2016-09-20 12:10:00,36.12,36.13,36.08,36.1,22860.0,29.4136,29.4218,29.3811,29.3973,22860.0
2016-09-20 12:20:00,36.1,36.16,36.1,36.14,25070.0,29.3973,29.4462,29.3973,29.4299,25070.0
2016-09-20 12:30:00,36.14,36.15,36.09,36.14,58678.0,29.4299,29.4381,29.3892,29.4299,58678.0
2016-09-20 12:40:00,36.14,36.15,36.08,36.08,18222.0,29.4299,29.4381,29.3811,29.3811,18222.0
2016-09-20 12:50:00,36.09,36.15,36.08,36.11,51814.0,29.3892,29.4381,29.3811,29.4055,51814.0
2016-09-20 13:00:00,36.11,36.14,36.09,36.14,214622.0,29.4055,29.4299,29.3892,29.4299,214622.0
2016-09-20 13:10:00,36.13,36.17,36.13,36.16,38656.0,29.4218,29.4543,29.4218,29.4462,38656.0
2016-09-20 13:20:00,36.16,36.19,36.15,36.19,80538.0,29.4462,29.4706,29.4381,29.4706,80538.0
2016-09-20 13:30:00,36.19,36.25,36.19,36.24,47726.0,29.4706,29.5195,29.4706,29.5114,47726.0
2016-09-20 13:40:00,36.24,36.24,36.21,36.24,32416.0,29.5114,29.5114,29.4869,29.5114,32416.0
2016-09-20 13:50:00,36.24,36.28,36.2,36.27,36160.0,29.5114,29.5439,29.4788,29.5358,36160.0
2016-09-20 14:00:00,36.27,36.31,36.26,36.3,149258.0,29.5358,29.5684,29.5276,29.5602,149258.0
2016-09-20 14:10:00,36.3,36.31,36.29,36.31,35420.0,29.5602,29.5684,29.5521,29.5684,35420.0
2016-09-20 14:20:00,36.31,36.31,36.27,36.29,58558.0,29.5684,29.5684,29.5358,29.5521,58558.0
2016-09-20 14:30:00,36.3,36.34,36.29,36.34,51324.0,29.5602,29.5928,29.5521,29.5928,51324.0
2016-09-20 14:40:00,36.34,36.34,36.31,36.33,34422.0,29.5928,29.5928,29.5684,29.5846,34422.0
2016-09-20 14:50:00,36.33,36.36,36.32,36.35,51822.0,29.5846,29.6091,29.5765,29.6009,51822.0
2016-09-20 15:00:00,36.35,36.37,36.34,36.35,46056.0,29.6009,29.6172,29.5928,29.6009,46056.0
2016-09-20 15:10:00,36.35,36.42,36.35,36.38,65560.0,29.6009,29.6579,29.6009,29.6254,65560.0
2016-09-20 15:20:00,36.38,36.38,36.34,36.35,58686.0,29.6254,29.6254,29.5928,29.6009,58686.0
2016-09-20 15:30:00,36.34,36.35,36.32,36.35,81226.0,29.5928,29.6009,29.5765,29.6009,81226.0
2016-09-20 15:40:00,36.35,36.35,36.3,36.32,114258.0,29.6009,29.6009,29.5602,29.5765,114258.0
2016-09-20 15:50:00,36.31,36.32,36.23,36.23,208950.0,29.5684,29.5765,29.5032,29.5032,208950.0
2016-09-21 09:30:00,36.46,36.59,36.46,36.57,87774.0,29.6905,29.7964,29.6905,29.7801,87774.0
2016-09-21 09:40:00,36.57,36.63,36.55,36.56,66700.0,29.7801,29.8289,29.7638,29.7719,66700.0
2016-09-21 09:50:00,36.55,36.63,36.53,36.62,63294.0,29.7638,29.8289,29.7475,29.8208,63294.0
2016-09-21 10:00:00,36.62,36.62,36.55,36.56,56080.0,29.8208,29.8208,29.7638,29.7719,56080.0
2016-09-21 10:10:00,36.56,36.59,36.52,36.55,34224.0,29.7719,29.7964,29.7394,29.7638,34224.0
2016-09-21 10:20:00,36.56,36.59,36.55,36.59,26306.0,29.7719,29.7964,29.7638,29.7964,26306.0
2016-09-21 10:30:00,36.6,36.62,36.59,36.62,45092.0,29.8045,29.8208,29.7964,29.8208,45092.0
2016-09-21 10:40:00,36.62,36.64,36.59,36.6,42762.0,29.8208,29.8371,29.7964,29.8045,42762.0
2016-09-21 10:50:00,36.6,36.6,36.53,36.53,29812.0,29.8045,29.8045,29.7475,29.7475,29812.0
2016-09-21 11:00:00,36.53,36.54,36.49,36.5,36054.0,29.7475,29.7557,29.7149,29.7231,36054.0
2016-09-21 11:10:00,36.5,36.54,36.49,36.54,35538.0,29.7231,29.7557,29.7149,29.7557,35538.0
2016-09-21 11:20:00,36.54,36.55,36.53,36.55,25220.0,29.7557,29.7638,29.7475,29.7638,25220.0
2016-09-21 11:30:00,36.55,36.56,36.52,36.56,52702.0,29.7638,29.7719,29.7394,29.7719,52702.0
2016-09-21 11:40:00,36.56,36.56,36.49,36.52,70854.0,29.7719,29.7719,29.7149,29.7394,70854.0
2016-09-21 11:50:00,36.52,36.54,36.51,36.52,53616.0,29.7394,29.7557,29.7312,29.7394,53616.0
2016-09-21 12:00:00,36.51,36.54,36.5,36.54,41304.0,29.7312,29.7557,29.7231,29.7557,41304.0
2016-09-21 12:10:00,36.54,36.54,36.46,36.47,40948.0,29.7557,29.7557,29.6905,29.6986,40948.0
2016-09-21 12:20:00,36.47,36.5,36.47,36.49,70550.0,29.6986,29.7231,29.6986,29.7149,70550.0
2016-09-21 12:30:00,36.49,36.49,36.47,36.48,33928.0,29.7149,29.7149,29.6986,29.7068,33928.0
2016-09-21 12:40:00,36.47,36.49,36.47,36.47,24634.0,29.6986,29.7149,29.6986,29.6986,24634.0
2016-09-21 12:50:00,36.47,36.52,36.47,36.52,27596.0,29.6986,29.7394,29.6986,29.7394,27596.0
2016-09-21 13:00:00,36.52,36.54,36.52,36.52,34534.0,29.7394,29.7557,29.7394,29.7394,34534.0
2016-09-21 13:10:00,36.52,36.52,36.45,36.47,46548.0,29.7394,29.7394,29.6824,29.6986,46548.0
2016-09-21 13:20:00,36.47,36.47,36.44,36.44,40834.0,29.6986,29.6986,29.6742,29.6742,40834.0
2016-09-21 13:30:00,36.44,36.48,36.43,36.48,27568.0,29.6742,29.7068,29.6661,29.7068,27568.0
2016-09-21 13:40:00,36.48,36.51,36.47,36.49,36746.0,29.7068,29.7312,29.6986,29.7149,36746.0
2016-09-21 13:50:00,36.48,36.55,36.47,36.54,34090.0,29.7068,29.7638,29.6986,29.7557,34090.0
2016-09-21 14:00:00,36.53,36.69,36.47,36.51,94118.0,29.7475,29.8778,29.6986,29.7312,94118.0
2016-09-21 14:10:00,36.51,36.56,36.44,36.45,78300.0,29.7312,29.7719,29.6742,29.6824,78300.0
2016-09-21 14:20:00,36.45,36.48,36.4,36.44,49754.0,29.6824,29.7068,29.6416,29.6742,49754.0
2016-09-21 14:30:00,36.43,36.57,36.43,36.52,50166.0,29.6661,29.7801,29.6661,29.7394,50166.0
2016-09-21 14:40:00,36.52,36.57,36.51,36.53,69904.0,29.7394,29.7801,29.7312,29.7475,69904.0
2016-09-21 14:50:00,36.53,36.63,36.52,36.6,70400.0,29.7475,29.8289,29.7394,29.8045,70400.0
2016-09-21 15:00:00,36.6,36.65,36.56,36.61,54302.0,29.8045,29.8452,29.7719,29.8127,54302.0
2016-09-21 15:10:00,36.61,36.69,36.61,36.67,68672.0,29.8127,29.8778,29.8127,29.8615,68672.0
2016-09-21 15:20:00,36.68,36.71,36.67,36.68,121424.0,29.8697,29.8941,29.8615,29.8697,121424.0
2016-09-21 15:30:00,36.68,36.72,36.66,36.67,140370.0,29.8697,29.9022,29.8534,29.8615,140370.0
2016-09-21 15:40:00,36.68,36.74,36.67,36.71,156504.0,29.8697,29.9185,29.8615,29.8941,156504.0
2016-09-21 15:50:00,36.7,36.77,36.69,36.74,568546.0,29.8859,29.9429,29.8778,29.9185,568546.0
2016-09-22 09:30:00,36.85,36.98,36.85,36.9,108426.0,30.0081,30.114,30.0081,30.0488,108426.0
2016-09-22 09:40:00,36.9,36.92,36.83,36.83,59456.0,30.0488,30.0651,29.9918,29.9918,59456.0
2016-09-22 09:50:00,36.83,36.87,36.82,36.85,91816.0,29.9918,30.0244,29.9837,30.0081,91816.0
2016-09-22 10:00:00,36.85,36.85,36.78,36.78,111882.0,30.0081,30.0081,29.9511,29.9511,111882.0
2016-09-22 10:10:00,36.77,36.82,36.77,36.82,140280.0,29.9429,29.9837,29.9429,29.9837,140280.0
2016-09-22 10:20:00,36.82,36.82,36.77,36.78,54860.0,29.9837,29.9837,29.9429,29.9511,54860.0
2016-09-22 10:30:00,36.78,36.82,36.78,36.79,59774.0,29.9511,29.9837,29.9511,29.9592,59774.0
2016-09-22 10:40:00,36.8,36.84,36.79,36.84,32744.0,29.9674,30.0,29.9592,30.0,32744.0
2016-09-22 10:50:00,36.84,36.85,36.82,36.82,27002.0,30.0,30.0081,29.9837,29.9837,27002.0
2016-09-22 11:00:00,36.82,36.82,36.77,36.77,27718.0,29.9837,29.9837,29.9429,29.9429,27718.0
2016-09-22 11:10:00,36.77,36.79,36.74,36.78,25732.0,29.9429,29.9592,29.9185,29.9511,25732.0
2016-09-22 11:20:00,36.77,36.77,36.74,36.77,28506.0,29.9429,29.9429,29.9185,29.9429,28506.0
2016-09-22 11:30:00,36.77,36.81,36.77,36.8,72220.0,29.9429,29.9755,29.9429,29.9674,72220.0
2016-09-22 11:40:00,36.8,36.83,36.79,36.81,24896.0,29.9674,29.9918,29.9592,29.9755,24896.0
2016-09-22 11:50:00,36.82,36.82,36.75,36.76,38178.0,29.9837,29.9837,29.9267,29.9348,38178.0
2016-09-22 12:00:00,36.77,36.8,36.76,36.77,19516.0,29.9429,29.9674,29.9348,29.9429,19516.0
2016-09-22 12:10:00,36.77,36.79,36.76,36.77,17114.0,29.9429,29.9592,29.9348,29.9429,17114.0
2016-09-22 12:20:00,36.77,36.81,36.77,36.8,24042.0,29.9429,29.9755,29.9429,29.9674,24042.0
2016-09-22 12:30:00,36.81,36.82,36.76,36.77,74266.0,29.9755,29.9837,29.9348,29.9429,74266.0
2016-09-22 12:40:00,36.77,36.8,36.74,36.78,17878.0,29.9429,29.9674,29.9185,29.9511,17878.0
2016-09-22 12:50:00,36.79,36.81,36.78,36.79,18884.0,29.9592,29.9755,29.9511,29.9592,18884.0
2016-09-22 13:00:00,36.79,36.79,36.77,36.78,61950.0,29.9592,29.9592,29.9429,29.9511,61950.0
2016-09-22 13:10:00,36.77,36.79,36.77,36.77,34964.0,29.9429,29.9592,29.9429,29.9429,34964.0
2016-09-22 13:20:00,36.77,36.78,36.76,36.76,34092.0,29.9429,29.9511,29.9348,29.9348,34092.0
2016-09-22 13:30:00,36.76,36.77,36.76,36.77,15238.0,29.9348,29.9429,29.9348,29.9429,15238.0
2016-09-22 13:40:00,36.77,36.78,36.77,36.78,34206.0,29.9429,29.9511,29.9429,29.9511,34206.0
2016-09-22 13:50:00,36.77,36.79,36.76,36.77,34446.0,29.9429,29.9592,29.9348,29.9429,34446.0
2016-09-22 14:00:00,36.77,36.79,36.74,36.79,165090.0,29.9429,29.9592,29.9185,29.9592,165090.0
2016-09-22 14:10:00,36.79,36.79,36.73,36.74,88638.0,29.9592,29.9592,29.9104,29.9185,88638.0
2016-09-22 14:20:00,36.74,36.79,36.73,36.77,33592.0,29.9185,29.9592,29.9104,29.9429,33592.0
2016-09-22 14:30:00,36.77,36.79,36.74,36.77,42720.0,29.9429,29.9592,29.9185,29.9429,42720.0
2016-09-22 14:40:00,36.77,36.8,36.77,36.78,55086.0,29.9429,29.9674,29.9429,29.9511,55086.0
2016-09-22 14:50:00,36.78,36.82,36.77,36.8,49398.0,29.9511,29.9837,29.9429,29.9674,49398.0
2016-09-22 15:00:00,36.8,36.81,36.76,36.77,38820.0,29.9674,29.9755,29.9348,29.9429,38820.0
2016-09-22 15:10:00,36.77,36.77,36.74,36.75,34930.0,29.9429,29.9429,29.9185,29.9267,34930.0
2016-09-22 15:20:00,36.75,36.76,36.73,36.74,46762.0,29.9267,29.9348,29.9104,29.9185,46762.0
2016-09-22 15:30:00,36.74,36.78,36.74,36.77,63460.0,29.9185,29.9511,29.9185,29.9429,63460.0
2016-09-22 15:40:00,36.77,36.79,36.75,36.76,137652.0,29.9429,29.9592,29.9267,29.9348,137652.0
2016-09-22 15:50:00,36.76,36.79,36.74,36.76,242972.0,29.9348,29.9592,29.9185,29.9348,242972.0
2016-09-23 09:30:00,36.68,36.75,36.6,36.62,113372.0,29.8697,29.9267,29.8045,29.8208,113372.0
2016-09-23 09:40:00,36.61,36.67,36.54,36.6,60612.0,29.8127,29.8615,29.7557,29.8045,60612.0
2016-09-23 09:50:00,36.61,36.68,36.59,36.67,30984.0,29.8127,29.8697,29.7964,29.8615,30984.0
2016-09-23 10:00:00,36.66,36.67,36.63,36.65,51582.0,29.8534,29.8615,29.8289,29.8452,51582.0
2016-09-23 10:10:00,36.65,36.71,36.63,36.69,38084.0,29.8452,29.8941,29.8289,29.8778,38084.0
2016-09-23 10:20:00,36.67,36.7,36.64,36.66,28616.0,29.8615,29.8859,29.8371,29.8534,28616.0
2016-09-23 10:30:00,36.66,36.67,36.58,36.58,28024.0,29.8534,29.8615,29.7882,29.7882,28024.0
2016-09-23 10:40:00,36.58,36.61,36.58,36.6,45420.0,29.7882,29.8127,29.7882,29.8045,45420.0
2016-09-23 10:50:00,36.6,36.63,36.58,36.59,55862.0,29.8045,29.8289,29.7882,29.7964,55862.0
2016-09-23 11:00:00,36.59,36.59,36.56,36.57,51948.0,29.7964,29.7964,29.7719,29.7801,51948.0
2016-09-23 11:10:00,36.57,36.6,36.56,36.59,76682.0,29.7801,29.8045,29.7719,29.7964,76682.0
2016-09-23 11:20:00,36.59,36.6,36.57,36.6,28134.0,29.7964,29.8045,29.7801,29.8045,28134.0
2016-09-23 11:30:00,36.59,36.6,36.57,36.59,51784.0,29.7964,29.8045,29.7801,29.7964,51784.0
2016-09-23 11:40:00,36.59,36.59,36.56,36.58,34970.0,29.7964,29.7964,29.7719,29.7882,34970.0
2016-09-23 11:50:00,36.58,36.6,36.55,36.56,29906.0,29.7882,29.8045,29.7638,29.7719,29906.0
2016-09-23 12:00:00,36.56,36.56,36.5,36.5,27664.0,29.7719,29.7719,29.7231,29.7231,27664.0
2016-09-23 12:10:00,36.51,36.52,36.49,36.52,14336.0,29.7312,29.7394,29.7149,29.7394,14336.0
2016-09-23 12:20:00,36.52,36.57,36.52,36.57,18832.0,29.7394,29.7801,29.7394,29.7801,18832.0
2016-09-23 12:30:00,36.57,36.6,36.57,36.57,29326.0,29.7801,29.8045,29.7801,29.7801,29326.0
2016-09-23 12:40:00,36.58,36.59,36.55,36.55,16256.0,29.7882,29.7964,29.7638,29.7638,16256.0
2016-09-23 12:50:00,36.55,36.58,36.55,36.57,21746.0,29.7638,29.7882,29.7638,29.7801,21746.0
2016-09-23 13:00:00,36.56,36.56,36.52,36.52,17102.0,29.7719,29.7719,29.7394,29.7394,17102.0
2016-09-23 13:10:00,36.52,36.54,36.51,36.53,15506.0,29.7394,29.7557,29.7312,29.7475,15506.0
2016-09-23 13:20:00,36.54,36.55,36.51,36.52,27876.0,29.7557,29.7638,29.7312,29.7394,27876.0
2016-09-23 13:30:00,36.52,36.52,36.51,36.51,23616.0,29.7394,29.7394,29.7312,29.7312,23616.0
2016-09-23 13:40:00,36.5,36.52,36.5,36.51,15868.0,29.7231,29.7394,29.7231,29.7312,15868.0
2016-09-23 13:50:00,36.52,36.54,36.51,36.51,34102.0,29.7394,29.7557,29.7312,29.7312,34102.0
2016-09-23 14:00:00,36.51,36.52,36.48,36.48,27252.0,29.7312,29.7394,29.7068,29.7068,27252.0
2016-09-23 14:10:00,36.48,36.49,36.46,36.49,26276.0,29.7068,29.7149,29.6905,29.7149,26276.0
2016-09-23 14:20:00,36.49,36.5,36.48,36.49,24812.0,29.7149,29.7231,29.7068,29.7149,24812.0
2016-09-23 14:30:00,36.49,36.49,36.47,36.47,28760.0,29.7149,29.7149,29.6986,29.6986,28760.0
2016-09-23 14:40:00,36.47,36.47,36.45,36.46,48610.0,29.6986,29.6986,29.6824,29.6905,48610.0
2016-09-23 14:50:00,36.46,36.51,36.46,36.51,22726.0,29.6905,29.7312,29.6905,29.7312,22726.0
2016-09-23 15:00:00,36.51,36.51,36.47,36.47,73274.0,29.7312,29.7312,29.6986,29.6986,73274.0
2016-09-23 15:10:00,36.47,36.48,36.46,36.47,26258.0,29.6986,29.7068,29.6905,29.6986,26258.0
2016-09-23 15:20:00,36.47,36.48,36.45,36.46,57702.0,29.6986,29.7068,29.6824,29.6905,57702.0
2016-09-23 15:30:00,36.46,36.48,36.42,36.42,103994.0,29.6905,29.7068,29.6579,29.6579,103994.0
2016-09-23 15:40:00,36.41,36.42,36.38,36.41,90926.0,29.6498,29.6579,29.6254,29.6498,90926.0
2016-09-23 15:50:00,36.41,36.45,36.37,36.38,317858.0,29.6498,29.6824,29.6172,29.6254,317858.0
2016-09-26 09:30:00,36.16,36.2,36.05,36.12,91808.0,29.4462,29.4788,29.3566,29.4136,91808.0
2016-09-26 09:40:00,36.11,36.18,36.08,36.1,50444.0,29.4055,29.4625,29.3811,29.3973,50444.0
2016-09-26 09:50:00,36.1,36.12,36.07,36.07,75990.0,29.3973,29.4136,29.3729,29.3729,75990.0
2016-09-26 10:00:00,36.07,36.07,36.02,36.05,48140.0,29.3729,29.3729,29.3322,29.3566,48140.0
2016-09-26 10:10:00,36.04,36.08,36.02,36.05,55832.0,29.3485,29.3811,29.3322,29.3566,55832.0
2016-09-26 10:20:00,36.04,36.05,35.98,36.01,101654.0,29.3485,29.3566,29.2996,29.3241,101654.0
2016-09-26 10:30:00,36.01,36.07,36.01,36.02,35932.0,29.3241,29.3729,29.3241,29.3322,35932.0
2016-09-26 10:40:00,36.04,36.08,36.03,36.07,56860.0,29.3485,29.3811,29.3403,29.3729,56860.0
2016-09-26 10:50:00,36.07,36.15,36.07,36.12,44274.0,29.3729,29.4381,29.3729,29.4136,44274.0
2016-09-26 11:00:00,36.12,36.12,36.09,36.1,43036.0,29.4136,29.4136,29.3892,29.3973,43036.0
2016-09-26 11:10:00,36.1,36.13,36.08,36.1,27870.0,29.3973,29.4218,29.3811,29.3973,27870.0
2016-09-26 11:20:00,36.1,36.13,36.04,36.04,33912.0,29.3973,29.4218,29.3485,29.3485,33912.0
2016-09-26 11:30:00,36.04,36.05,35.99,36.01,35900.0,29.3485,29.3566,29.3078,29.3241,35900.0
2016-09-26 11:40:00,36.01,36.01,35.98,35.98,20150.0,29.3241,29.3241,29.2996,29.2996,20150.0
2016-09-26 11:50:00,35.98,36.0,35.97,36.0,30180.0,29.2996,29.3159,29.2915,29.3159,30180.0
2016-09-26 12:00:00,36.0,36.01,35.98,35.99,33218.0,29.3159,29.3241,29.2996,29.3078,33218.0
2016-09-26 12:10:00,35.99,35.99,35.97,35.98,34736.0,29.3078,29.3078,29.2915,29.2996,34736.0
2016-09-26 12:20:00,35.98,36.01,35.96,36.01,20842.0,29.2996,29.3241,29.2833,29.3241,20842.0
2016-09-26 12:30:00,36.01,36.02,35.98,35.98,58080.0,29.3241,29.3322,29.2996,29.2996,58080.0
2016-09-26 12:40:00,35.98,35.99,35.97,35.98,19036.0,29.2996,29.3078,29.2915,29.2996,19036.0
2016-09-26 12:50:00,35.98,36.02,35.98,36.01,32232.0,29.2996,29.3322,29.2996,29.3241,32232.0
2016-09-26 13:00:00,36.01,36.01,35.96,35.96,17416.0,29.3241,29.3241,29.2833,29.2833,17416.0
2016-09-26 13:10:00,35.96,35.96,35.95,35.95,16284.0,29.2833,29.2833,29.2752,29.2752,16284.0
2016-09-26 13:20:00,35.95,35.98,35.92,35.93,38116.0,29.2752,29.2996,29.2508,29.2589,38116.0
2016-09-26 13:30:00,35.93,35.95,35.89,35.89,46064.0,29.2589,29.2752,29.2263,29.2263,46064.0
2016-09-26 13:40:00,35.9,35.91,35.88,35.89,36532.0,29.2345,29.2426,29.2182,29.2263,36532.0
2016-09-26 13:50:00,35.9,35.94,35.9,35.93,29046.0,29.2345,29.2671,29.2345,29.2589,29046.0
2016-09-26 14:00:00,35.93,35.94,35.92,35.92,32964.0,29.2589,29.2671,29.2508,29.2508,32964.0
2016-09-26 14:10:00,35.93,35.96,35.92,35.96,60456.0,29.2589,29.2833,29.2508,29.2833,60456.0
2016-09-26 14:20:00,35.96,35.97,35.94,35.97,37580.0,29.2833,29.2915,29.2671,29.2915,37580.0
2016-09-26 14:30:00,35.97,35.98,35.91,35.92,33106.0,29.2915,29.2996,29.2426,29.2508,33106.0
2016-09-26 14:40:00,35.91,35.94,35.9,35.94,35932.0,29.2426,29.2671,29.2345,29.2671,35932.0
2016-09-26 14:50:00,35.94,35.94,35.89,35.94,65092.0,29.2671,29.2671,29.2263,29.2671,65092.0
2016-09-26 15:00:00,35.94,35.97,35.91,35.95,73950.0,29.2671,29.2915,29.2426,29.2752,73950.0
2016-09-26 15:10:00,35.95,35.96,35.91,35.94,111954.0,29.2752,29.2833,29.2426,29.2671,111954.0
2016-09-26 15:20:00,35.94,36.01,35.93,35.98,58934.0,29.2671,29.3241,29.2589,29.2996,58934.0
2016-09-26 15:30:00,35.98,36.0,35.97,35.99,123418.0,29.2996,29.3159,29.2915,29.3078,123418.0
2016-09-26 15:40:00,35.99,36.02,35.96,36.02,190388.0,29.3078,29.3322,29.2833,29.3322,190388.0
2016-09-26 15:50:00,36.02,36.03,35.98,36.01,295524.0,29.3322,29.3403,29.2996,29.3241,295524.0
2016-09-27 09:30:00,35.94,35.94,35.75,35.9,71688.0,29.2671,29.2671,29.1123,29.2345,71688.0
2016-09-27 09:40:00,35.92,35.97,35.9,35.94,36594.0,29.2508,29.2915,29.2345,29.2671,36594.0
2016-09-27 09:50:00,35.93,36.01,35.9,36.01,40014.0,29.2589,29.3241,29.2345,29.3241,40014.0
2016-09-27 10:00:00,36.02,36.08,36.01,36.04,33624.0,29.3322,29.3811,29.3241,29.3485,33624.0
2016-09-27 10:10:00,36.04,36.07,36.02,36.02,33132.0,29.3485,29.3729,29.3322,29.3322,33132.0
2016-09-27 10:20:00,36.02,36.05,35.99,36.01,31000.0,29.3322,29.3566,29.3078,29.3241,31000.0
2016-09-27 10:30:00,36.01,36.05,36.0,36.05,52512.0,29.3241,29.3566,29.3159,29.3566,52512.0
2016-09-27 10:40:00,36.04,36.05,36.02,36.03,29928.0,29.3485,29.3566,29.3322,29.3403,29928.0
2016-09-27 10:50:00,36.03,36.05,35.98,36.0,32896.0,29.3403,29.3566,29.2996,29.3159,32896.0
2016-09-27 11:00:00,35.99,36.02,35.97,36.0,22486.0,29.3078,29.3322,29.2915,29.3159,22486.0
2016-09-27 11:10:00,36.0,36.05,35.99,36.05,62354.0,29.3159,29.3566,29.3078,29.3566,62354.0
2016-09-27 11:20:00,36.04,36.15,36.04,36.14,32030.0,29.3485,29.4381,29.3485,29.4299,32030.0
2016-09-27 11:30:00,36.14,36.18,36.13,36.17,28648.0,29.4299,29.4625,29.4218,29.4543,28648.0
2016-09-27 11:40:00,36.17,36.17,36.12,36.15,24118.0,29.4543,29.4543,29.4136,29.4381,24118.0
2016-09-27 11:50:00,36.14,36.16,36.12,36.16,17378.0,29.4299,29.4462,29.4136,29.4462,17378.0
2016-09-27 12:00:00,36.16,36.19,36.16,36.18,22376.0,29.4462,29.4706,29.4462,29.4625,22376.0
2016-09-27 12:10:00,36.17,36.19,36.14,36.19,15078.0,29.4543,29.4706,29.4299,29.4706,15078.0
2016-09-27 12:20:00,36.2,36.29,36.2,36.27,26630.0,29.4788,29.5521,29.4788,29.5358,26630.0
2016-09-27 12:30:00,36.27,36.27,36.22,36.22,60792.0,29.5358,29.5358,29.4951,29.4951,60792.0
2016-09-27 12:40:00,36.22,36.22,36.19,36.22,50924.0,29.4951,29.4951,29.4706,29.4951,50924.0
2016-09-27 12:50:00,36.22,36.26,36.22,36.24,23244.0,29.4951,29.5276,29.4951,29.5114,23244.0
2016-09-27 13:00:00,36.24,36.24,36.21,36.22,28704.0,29.5114,29.5114,29.4869,29.4951,28704.0
2016-09-27 13:10:00,36.22,36.24,36.2,36.23,28816.0,29.4951,29.5114,29.4788,29.5032,28816.0
2016-09-27 13:20:00,36.23,36.24,36.22,36.23,22218.0,29.5032,29.5114,29.4951,29.5032,22218.0
2016-09-27 13:30:00,36.23,36.27,36.23,36.25,22380.0,29.5032,29.5358,29.5032,29.5195,22380.0
2016-09-27 13:40:00,36.25,36.27,36.24,36.24,16962.0,29.5195,29.5358,29.5114,29.5114,16962.0
2016-09-27 13:50:00,36.24,36.26,36.23,36.24,34952.0,29.5114,29.5276,29.5032,29.5114,34952.0
2016-09-27 14:00:00,36.24,36.31,36.24,36.24,183312.0,29.5114,29.5684,29.5114,29.5114,183312.0
2016-09-27 14:10:00,36.23,36.24,36.22,36.24,37604.0,29.5032,29.5114,29.4951,29.5114,37604.0
2016-09-27 14:20:00,36.24,36.24,36.22,36.23,30438.0,29.5114,29.5114,29.4951,29.5032,30438.0
2016-09-27 14:30:00,36.23,36.24,36.22,36.24,24768.0,29.5032,29.5114,29.4951,29.5114,24768.0
2016-09-27 14:40:00,36.24,36.27,36.23,36.24,61388.0,29.5114,29.5358,29.5032,29.5114,61388.0
2016-09-27 14:50:00,36.24,36.27,36.23,36.23,255116.0,29.5114,29.5358,29.5032,29.5032,255116.0
2016-09-27 15:00:00,36.23,36.29,36.23,36.27,43302.0,29.5032,29.5521,29.5032,29.5358,43302.0
2016-09-27 15:10:00,36.27,36.27,36.23,36.23,94408.0,29.5358,29.5358,29.5032,29.5032,94408.0
2016-09-27 15:20:00,36.23,36.23,36.2,36.21,37442.0,29.5032,29.5032,29.4788,29.4869,37442.0
2016-09-27 15:30:00,36.2,36.21,36.17,36.21,66784.0,29.4788,29.4869,29.4543,29.4869,66784.0
2016-09-27 15:40:00,36.21,36.22,36.17,36.18,89244.0,29.4869,29.4951,29.4543,29.4625,89244.0
2016-09-27 15:50:00,36.18,36.21,36.18,36.21,162418.0,29.4625,29.4869,29.4625,29.4869,162418.0
2016-09-28 09:30:00,36.22,36.33,36.22,36.22,56130.0,29.4951,29.5846,29.4951,29.4951,56130.0
2016-09-28 09:40:00,36.22,36.3,36.21,36.22,22902.0,29.4951,29.5602,29.4869,29.4951,22902.0
2016-09-28 09:50:00,36.22,36.22,36.17,36.22,21860.0,29.4951,29.4951,29.4543,29.4951,21860.0
2016-09-28 10:00:00,36.22,36.25,36.19,36.21,44732.0,29.4951,29.5195,29.4706,29.4869,44732.0
2016-09-28 10:10:00,36.22,36.22,36.17,36.17,32092.0,29.4951,29.4951,29.4543,29.4543,32092.0
2016-09-28 10:20:00,36.17,36.18,36.09,36.12,37574.0,29.4543,29.4625,29.3892,29.4136,37574.0
2016-09-28 10:30:00,36.13,36.16,36.1,36.1,27624.0,29.4218,29.4462,29.3973,29.3973,27624.0
2016-09-28 10:40:00,36.1,36.13,36.05,36.05,25918.0,29.3973,29.4218,29.3566,29.3566,25918.0
2016-09-28 10:50:00,36.05,36.1,36.02,36.05,42414.0,29.3566,29.3973,29.3322,29.3566,42414.0
2016-09-28 11:00:00,36.05,36.06,35.97,36.01,37388.0,29.3566,29.3648,29.2915,29.3241,37388.0
2016-09-28 11:10:00,36.01,36.01,35.98,36.01,40104.0,29.3241,29.3241,29.2996,29.3241,40104.0
2016-09-28 11:20:00,36.01,36.03,36.0,36.02,19780.0,29.3241,29.3403,29.3159,29.3322,19780.0
2016-09-28 11:30:00,36.02,36.04,35.99,36.04,20360.0,29.3322,29.3485,29.3078,29.3485,20360.0
2016-09-28 11:40:00,36.04,36.07,36.02,36.03,31860.0,29.3485,29.3729,29.3322,29.3403,31860.0
2016-09-28 11:50:00,36.02,36.04,36.01,36.02,27566.0,29.3322,29.3485,29.3241,29.3322,27566.0
2016-09-28 12:00:00,36.02,36.02,35.99,36.0,37036.0,29.3322,29.3322,29.3078,29.3159,37036.0
2016-09-28 12:10:00,36.0,36.05,35.99,36.0,38134.0,29.3159,29.3566,29.3078,29.3159,38134.0
2016-09-28 12:20:00,36.0,36.02,35.99,36.01,22906.0,29.3159,29.3322,29.3078,29.3241,22906.0
2016-09-28 12:30:00,36.01,36.01,35.96,35.99,32664.0,29.3241,29.3241,29.2833,29.3078,32664.0
2016-09-28 12:40:00,36.01,36.05,36.0,36.02,25154.0,29.3241,29.3566,29.3159,29.3322,25154.0
2016-09-28 12:50:00,36.02,36.04,36.01,36.02,19556.0,29.3322,29.3485,29.3241,29.3322,19556.0
2016-09-28 13:00:00,36.02,36.02,35.99,35.99,21262.0,29.3322,29.3322,29.3078,29.3078,21262.0
2016-09-28 13:10:00,35.99,36.01,35.97,36.0,28556.0,29.3078,29.3241,29.2915,29.3159,28556.0
2016-09-28 13:20:00,36.0,36.05,35.99,36.04,34172.0,29.3159,29.3566,29.3078,29.3485,34172.0
2016-09-28 13:30:00,36.04,36.08,36.04,36.04,29340.0,29.3485,29.3811,29.3485,29.3485,29340.0
2016-09-28 13:40:00,36.04,36.09,36.04,36.06,25772.0,29.3485,29.3892,29.3485,29.3648,25772.0
2016-09-28 13:50:00,36.06,36.09,36.06,36.08,21850.0,29.3648,29.3892,29.3648,29.3811,21850.0
2016-09-28 14:00:00,36.07,36.1,36.06,36.09,33250.0,29.3729,29.3973,29.3648,29.3892,33250.0
2016-09-28 14:10:00,36.09,36.17,36.09,36.17,33332.0,29.3892,29.4543,29.3892,29.4543,33332.0
2016-09-28 14:20:00,36.17,36.22,36.14,36.22,38202.0,29.4543,29.4951,29.4299,29.4951,38202.0
2016-09-28 14:30:00,36.22,36.22,36.18,36.2,46734.0,29.4951,29.4951,29.4625,29.4788,46734.0
2016-09-28 14:40:00,36.21,36.24,36.2,36.24,33026.0,29.4869,29.5114,29.4788,29.5114,33026.0
2016-09-28 14:50:00,36.24,36.26,36.22,36.23,37630.0,29.5114,29.5276,29.4951,29.5032,37630.0
2016-09-28 15:00:00,36.23,36.24,36.21,36.22,27656.0,29.5032,29.5114,29.4869,29.4951,27656.0
2016-09-28 15:10:00,36.22,36.23,36.18,36.18,68628.0,29.4951,29.5032,29.4625,29.4625,68628.0
2016-09-28 15:20:00,36.18,36.23,36.16,36.16,45972.0,29.4625,29.5032,29.4462,29.4462,45972.0
2016-09-28 15:30:00,36.16,36.21,36.15,36.21,54332.0,29.4462,29.4869,29.4381,29.4869,54332.0
2016-09-28 15:40:00,36.21,36.25,36.21,36.22,81320.0,29.4869,29.5195,29.4869,29.4951,81320.0
2016-09-28 15:50:00,36.22,36.26,36.21,36.24,256858.0,29.4951,29.5276,29.4869,29.5114,256858.0
2016-09-29 09:30:00,36.21,36.24,36.16,36.18,46464.0,29.4869,29.5114,29.4462,29.4625,46464.0
2016-09-29 09:40:00,36.16,36.18,36.13,36.13,32204.0,29.4462,29.4625,29.4218,29.4218,32204.0
2016-09-29 09:50:00,36.13,36.22,36.13,36.19,25790.0,29.4218,29.4951,29.4218,29.4706,25790.0
2016-09-29 10:00:00,36.2,36.24,36.18,36.2,28768.0,29.4788,29.5114,29.4625,29.4788,28768.0
2016-09-29 10:10:00,36.2,36.27,36.2,36.25,35844.0,29.4788,29.5358,29.4788,29.5195,35844.0
2016-09-29 10:20:00,36.24,36.29,36.24,36.26,40688.0,29.5114,29.5521,29.5114,29.5276,40688.0
2016-09-29 10:30:00,36.26,36.27,36.24,36.25,32968.0,29.5276,29.5358,29.5114,29.5195,32968.0
2016-09-29 10:40:00,36.25,36.27,36.23,36.24,33260.0,29.5195,29.5358,29.5032,29.5114,33260.0
2016-09-29 10:50:00,36.25,36.27,36.22,36.23,39328.0,29.5195,29.5358,29.4951,29.5032,39328.0
2016-09-29 11:00:00,36.22,36.23,36.17,36.19,38636.0,29.4951,29.5032,29.4543,29.4706,38636.0
2016-09-29 11:10:00,36.19,36.19,36.1,36.12,27428.0,29.4706,29.4706,29.3973,29.4136,27428.0
2016-09-29 11:20:00,36.12,36.19,36.11,36.18,50794.0,29.4136,29.4706,29.4055,29.4625,50794.0
2016-09-29 11:30:00,36.18,36.22,36.18,36.19,27566.0,29.4625,29.4951,29.4625,29.4706,27566.0
2016-09-29 11:40:00,36.18,36.2,36.15,36.18,47528.0,29.4625,29.4788,29.4381,29.4625,47528.0
2016-09-29 11:50:00,36.19,36.22,36.18,36.21,21318.0,29.4706,29.4951,29.4625,29.4869,21318.0
2016-09-29 12:00:00,36.21,36.27,36.21,36.26,26142.0,29.4869,29.5358,29.4869,29.5276,26142.0
2016-09-29 12:10:00,36.26,36.26,36.24,36.25,11178.0,29.5276,29.5276,29.5114,29.5195,11178.0
2016-09-29 12:20:00,36.24,36.27,36.23,36.24,21252.0,29.5114,29.5358,29.5032,29.5114,21252.0
2016-09-29 12:30:00,36.24,36.24,36.13,36.13,23522.0,29.5114,29.5114,29.4218,29.4218,23522.0
2016-09-29 12:40:00,36.12,36.13,35.97,35.97,21712.0,29.4136,29.4218,29.2915,29.2915,21712.0
2016-09-29 12:50:00,35.96,35.96,35.88,35.88,58596.0,29.2833,29.2833,29.2182,29.2182,58596.0
2016-09-29 13:00:00,35.9,35.91,35.77,35.87,43688.0,29.2345,29.2426,29.1286,29.21,43688.0
2016-09-29 13:10:00,35.86,35.91,35.85,35.87,30910.0,29.2019,29.2426,29.1938,29.21,30910.0
2016-09-29 13:20:00,35.86,35.91,35.85,35.88,43602.0,29.2019,29.2426,29.1938,29.2182,43602.0
2016-09-29 13:30:00,35.87,35.92,35.85,35.89,44056.0,29.21,29.2508,29.1938,29.2263,44056.0
2016-09-29 13:40:00,35.9,35.9,35.8,35.83,33652.0,29.2345,29.2345,29.153,29.1775,33652.0
2016-09-29 13:50:00,35.82,35.82,35.63,35.67,125024.0,29.1693,29.1693,29.0146,29.0472,125024.0
2016-09-29 14:00:00,35.66,35.74,35.65,35.72,53964.0,29.039,29.1042,29.0309,29.0879,53964.0
2016-09-29 14:10:00,35.72,35.79,35.69,35.79,33758.0,29.0879,29.1449,29.0635,29.1449,33758.0
2016-09-29 14:20:00,35.82,35.9,35.79,35.9,26022.0,29.1693,29.2345,29.1449,29.2345,26022.0
2016-09-29 14:30:00,35.89,35.94,35.87,35.91,24674.0,29.2263,29.2671,29.21,29.2426,24674.0
2016-09-29 14:40:00,35.91,35.93,35.87,35.92,40892.0,29.2426,29.2589,29.21,29.2508,40892.0
2016-09-29 14:50:00,35.91,35.92,35.85,35.85,27542.0,29.2426,29.2508,29.1938,29.1938,27542.0
2016-09-29 15:00:00,35.85,35.87,35.82,35.84,47338.0,29.1938,29.21,29.1693,29.1856,47338.0
2016-09-29 15:10:00,35.84,35.87,35.79,35.79,87312.0,29.1856,29.21,29.1449,29.1449,87312.0
2016-09-29 15:20:00,35.79,35.85,35.73,35.82,75654.0,29.1449,29.1938,29.096,29.1693,75654.0
2016-09-29 15:30:00,35.82,35.89,35.8,35.89,112572.0,29.1693,29.2263,29.153,29.2263,112572.0
2016-09-29 15:40:00,35.89,35.91,35.82,35.84,179046.0,29.2263,29.2426,29.1693,29.1856,179046.0
2016-09-29 15:50:00,35.84,35.85,35.78,35.79,199760.0,29.1856,29.1938,29.1368,29.1449,199760.0
2016-09-30 09:30:00,35.93,36.06,35.84,35.84,55268.0,29.2589,29.3648,29.1856,29.1856,55268.0
2016-09-30 09:40:00,35.84,35.93,35.78,35.88,27782.0,29.1856,29.2589,29.1368,29.2182,27782.0
2016-09-30 09:50:00,35.88,35.93,35.82,35.91,35108.0,29.2182,29.2589,29.1693,29.2426,35108.0
2016-09-30 10:00:00,35.91,35.94,35.88,35.94,59886.0,29.2426,29.2671,29.2182,29.2671,59886.0
2016-09-30 10:10:00,35.94,35.96,35.83,35.84,83166.0,29.2671,29.2833,29.1775,29.1856,83166.0
2016-09-30 10:20:00,35.84,35.88,35.81,35.88,42056.0,29.1856,29.2182,29.1612,29.2182,42056.0
2016-09-30 10:30:00,35.89,35.92,35.87,35.88,43852.0,29.2263,29.2508,29.21,29.2182,43852.0
2016-09-30 10:40:00,35.88,35.91,35.81,35.82,41718.0,29.2182,29.2426,29.1612,29.1693,41718.0
2016-09-30 10:50:00,35.83,35.85,35.81,35.85,61956.0,29.1775,29.1938,29.1612,29.1938,61956.0
2016-09-30 11:00:00,35.85,35.88,35.84,35.88,123498.0,29.1938,29.2182,29.1856,29.2182,123498.0
2016-09-30 11:10:00,35.9,35.99,35.9,35.97,145136.0,29.2345,29.3078,29.2345,29.2915,145136.0
2016-09-30 11:20:00,35.97,36.01,35.96,35.99,43670.0,29.2915,29.3241,29.2833,29.3078,43670.0
2016-09-30 11:30:00,35.99,36.01,35.92,35.92,36394.0,29.3078,29.3241,29.2508,29.2508,36394.0
2016-09-30 11:40:00,35.91,35.94,35.9,35.93,21102.0,29.2426,29.2671,29.2345,29.2589,21102.0
2016-09-30 11:50:00,35.94,35.97,35.92,35.96,21980.0,29.2671,29.2915,29.2508,29.2833,21980.0
2016-09-30 12:00:00,35.95,36.01,35.94,36.01,32360.0,29.2752,29.3241,29.2671,29.3241,32360.0
2016-09-30 12:10:00,36.01,36.03,36.0,36.02,42618.0,29.3241,29.3403,29.3159,29.3322,42618.0
2016-09-30 12:20:00,36.02,36.04,36.01,36.01,28524.0,29.3322,29.3485,29.3241,29.3241,28524.0
2016-09-30 12:30:00,36.01,36.06,36.01,36.06,31136.0,29.3241,29.3648,29.3241,29.3648,31136.0
2016-09-30 12:40:00,36.06,36.06,35.99,35.99,18652.0,29.3648,29.3648,29.3078,29.3078,18652.0
2016-09-30 12:50:00,36.0,36.02,35.98,35.98,26250.0,29.3159,29.3322,29.2996,29.2996,26250.0
2016-09-30 13:00:00,35.99,36.02,35.99,36.02,18672.0,29.3078,29.3322,29.3078,29.3322,18672.0
2016-09-30 13:10:00,36.01,36.03,35.99,36.01,22186.0,29.3241,29.3403,29.3078,29.3241,22186.0
2016-09-30 13:20:00,36.01,36.01,35.97,35.98,30068.0,29.3241,29.3241,29.2915,29.2996,30068.0
2016-09-30 13:30:00,35.98,36.01,35.98,36.01,21528.0,29.2996,29.3241,29.2996,29.3241,21528.0
2016-09-30 13:40:00,36.01,36.04,35.99,36.03,26044.0,29.3241,29.3485,29.3078,29.3403,26044.0
2016-09-30 13:50:00,36.04,36.05,36.01,36.03,25038.0,29.3485,29.3566,29.3241,29.3403,25038.0
2016-09-30 14:00:00,36.03,36.05,36.02,36.02,19224.0,29.3403,29.3566,29.3322,29.3322,19224.0
2016-09-30 14:10:00,36.02,36.06,36.0,36.02,47626.0,29.3322,29.3648,29.3159,29.3322,47626.0
2016-09-30 14:20:00,36.02,36.02,36.02,36.02,31368.0,29.3322,29.3322,29.3322,29.3322,31368.0
2016-09-30 14:30:00,36.02,36.07,36.02,36.06,41054.0,29.3322,29.3729,29.3322,29.3648,41054.0
2016-09-30 14:40:00,36.06,36.09,36.06,36.08,27152.0,29.3648,29.3892,29.3648,29.3811,27152.0
2016-09-30 14:50:00,36.08,36.1,36.06,36.09,32702.0,29.3811,29.3973,29.3648,29.3892,32702.0
2016-09-30 15:00:00,36.09,36.12,36.09,36.11,29568.0,29.3892,29.4136,29.3892,29.4055,29568.0
2016-09-30 15:10:00,36.11,36.14,36.09,36.1,46114.0,29.4055,29.4299,29.3892,29.3973,46114.0
2016-09-30 15:20:00,36.11,36.12,36.08,36.08,34912.0,29.4055,29.4136,29.3811,29.3811,34912.0
2016-09-30 15:30:00,36.08,36.1,36.05,36.05,49074.0,29.3811,29.3973,29.3566,29.3566,49074.0
2016-09-30 15:40:00,36.06,36.09,36.02,36.05,99798.0,29.3648,29.3892,29.3322,29.3566,99798.0
2016-09-30 15:50:00,36.05,36.07,35.93,35.94,317324.0,29.3566,29.3729,29.2589,29.2671,317324.0
2016-10-03 09:30:00,35.81,35.81,35.65,35.74,65498.0,29.1612,29.1612,29.0309,29.1042,65498.0
2016-10-03 09:40:00,35.73,35.78,35.71,35.77,13058.0,29.096,29.1368,29.0798,29.1286,13058.0
2016-10-03 09:50:00,35.77,35.88,35.77,35.84,27282.0,29.1286,29.2182,29.1286,29.1856,27282.0
2016-10-03 10:00:00,35.85,35.95,35.84,35.88,43602.0,29.1938,29.2752,29.1856,29.2182,43602.0
2016-10-03 10:10:00,35.88,35.97,35.87,35.9,57156.0,29.2182,29.2915,29.21,29.2345,57156.0
2016-10-03 10:20:00,35.92,35.94,35.88,35.89,32874.0,29.2508,29.2671,29.2182,29.2263,32874.0
2016-10-03 10:30:00,35.88,35.96,35.88,35.95,43906.0,29.2182,29.2833,29.2182,29.2752,43906.0
2016-10-03 10:40:00,35.95,35.97,35.93,35.96,25086.0,29.2752,29.2915,29.2589,29.2833,25086.0
2016-10-03 10:50:00,35.96,35.97,35.95,35.95,29944.0,29.2833,29.2915,29.2752,29.2752,29944.0
2016-10-03 11:00:00,35.94,35.94,35.89,35.91,61864.0,29.2671,29.2671,29.2263,29.2426,61864.0
2016-10-03 11:10:00,35.91,35.91,35.83,35.84,53692.0,29.2426,29.2426,29.1775,29.1856,53692.0
2016-10-03 11:20:00,35.84,35.88,35.83,35.87,33354.0,29.1856,29.2182,29.1775,29.21,33354.0
2016-10-03 11:30:00,35.86,35.88,35.81,35.82,42866.0,29.2019,29.2182,29.1612,29.1693,42866.0
2016-10-03 11:40:00,35.83,35.83,35.79,35.79,29802.0,29.1775,29.1775,29.1449,29.1449,29802.0
2016-10-03 11:50:00,35.79,35.8,35.75,35.79,46326.0,29.1449,29.153,29.1123,29.1449,46326.0
2016-10-03 12:00:00,35.79,35.81,35.77,35.79,26074.0,29.1449,29.1612,29.1286,29.1449,26074.0
2016-10-03 12:10:00,35.78,35.79,35.74,35.75,22932.0,29.1368,29.1449,29.1042,29.1123,22932.0
2016-10-03 12:20:00,35.75,35.76,35.68,35.7,25604.0,29.1123,29.1205,29.0553,29.0716,25604.0
2016-10-03 12:30:00,35.69,35.72,35.67,35.67,25526.0,29.0635,29.0879,29.0472,29.0472,25526.0
2016-10-03 12:40:00,35.68,35.7,35.67,35.69,18880.0,29.0553,29.0716,29.0472,29.0635,18880.0
2016-10-03 12:50:00,35.69,35.71,35.67,35.7,27018.0,29.0635,29.0798,29.0472,29.0716,27018.0
2016-10-03 13:00:00,35.7,35.71,35.66,35.67,27534.0,29.0716,29.0798,29.039,29.0472,27534.0
2016-10-03 13:10:00,35.67,35.69,35.63,35.67,31744.0,29.0472,29.0635,29.0146,29.0472,31744.0
2016-10-03 13:20:00,35.67,35.72,35.66,35.7,42776.0,29.0472,29.0879,29.039,29.0716,42776.0
2016-10-03 13:30:00,35.69,35.7,35.67,35.69,37350.0,29.0635,29.0716,29.0472,29.0635,37350.0
2016-10-03 13:40:00,35.69,35.71,35.68,35.71,37874.0,29.0635,29.0798,29.0553,29.0798,37874.0
2016-10-03 13:50:00,35.72,35.73,35.7,35.72,33820.0,29.0879,29.096,29.0716,29.0879,33820.0
2016-10-03 14:00:00,35.72,35.76,35.72,35.74,41972.0,29.0879,29.1205,29.0879,29.1042,41972.0
2016-10-03 14:10:00,35.74,35.74,35.71,35.71,35374.0,29.1042,29.1042,29.0798,29.0798,35374.0
2016-10-03 14:20:00,35.71,35.74,35.71,35.72,41732.0,29.0798,29.1042,29.0798,29.0879,41732.0
2016-10-03 14:30:00,35.72,35.8,35.71,35.71,239510.0,29.0879,29.153,29.0798,29.0798,239510.0
2016-10-03 14:40:00,35.71,35.71,35.68,35.69,29102.0,29.0798,29.0798,29.0553,29.0635,29102.0
2016-10-03 14:50:00,35.69,35.7,35.66,35.7,65304.0,29.0635,29.0716,29.039,29.0716,65304.0
2016-10-03 15:00:00,35.7,35.72,35.7,35.71,48882.0,29.0716,29.0879,29.0716,29.0798,48882.0
2016-10-03 15:10:00,35.71,35.73,35.7,35.73,42310.0,29.0798,29.096,29.0716,29.096,42310.0
2016-10-03 15:20:00,35.73,35.74,35.7,35.72,86468.0,29.096,29.1042,29.0716,29.0879,86468.0
2016-10-03 15:30:00,35.72,35.78,35.72,35.77,148680.0,29.0879,29.1368,29.0879,29.1286,148680.0
2016-10-03 15:40:00,35.77,35.8,35.77,35.78,242166.0,29.1286,29.153,29.1286,29.1368,242166.0
2016-10-03 15:50:00,35.78,35.8,35.77,35.79,379284.0,29.1368,29.153,29.1286,29.1449,379284.0
2016-10-04 09:30:00,35.85,35.9,35.76,35.85,80824.0,29.1938,29.2345,29.1205,29.1938,80824.0
2016-10-04 09:40:00,35.87,35.92,35.79,35.85,68656.0,29.21,29.2508,29.1449,29.1938,68656.0
2016-10-04 09:50:00,35.84,35.85,35.78,35.8,245362.0,29.1856,29.1938,29.1368,29.153,245362.0
2016-10-04 10:00:00,35.8,35.8,35.74,35.77,108886.0,29.153,29.153,29.1042,29.1286,108886.0
2016-10-04 10:10:00,35.77,35.77,35.7,35.72,161490.0,29.1286,29.1286,29.0716,29.0879,161490.0
2016-10-04 10:20:00,35.72,35.73,35.67,35.7,221698.0,29.0879,29.096,29.0472,29.0716,221698.0
2016-10-04 10:30:00,35.7,35.79,35.69,35.77,86716.0,29.0716,29.1449,29.0635,29.1286,86716.0
2016-10-04 10:40:00,35.77,35.82,35.77,35.79,74652.0,29.1286,29.1693,29.1286,29.1449,74652.0
2016-10-04 10:50:00,35.79,35.81,35.73,35.77,212868.0,29.1449,29.1612,29.096,29.1286,212868.0
2016-10-04 11:00:00,35.77,35.77,35.63,35.66,98978.0,29.1286,29.1286,29.0146,29.039,98978.0
2016-10-04 11:10:00,35.66,35.7,35.6,35.61,56644.0,29.039,29.0716,28.9902,28.9983,56644.0
2016-10-04 11:20:00,35.61,35.68,35.6,35.65,103178.0,28.9983,29.0553,28.9902,29.0309,103178.0
2016-10-04 11:30:00,35.65,35.8,35.65,35.7,95270.0,29.0309,29.153,29.0309,29.0716,95270.0
2016-10-04 11:40:00,35.7,35.81,35.7,35.79,59232.0,29.0716,29.1612,29.0716,29.1449,59232.0
2016-10-04 11:50:00,35.78,35.79,35.7,35.72,47800.0,29.1368,29.1449,29.0716,29.0879,47800.0
2016-10-04 12:00:00,35.73,35.77,35.73,35.74,39104.0,29.096,29.1286,29.096,29.1042,39104.0
2016-10-04 12:10:00,35.74,35.83,35.73,35.8,65310.0,29.1042,29.1775,29.096,29.153,65310.0
2016-10-04 12:20:00,35.79,35.82,35.77,35.8,30394.0,29.1449,29.1693,29.1286,29.153,30394.0
2016-10-04 12:30:00,35.8,35.85,35.75,35.83,201970.0,29.153,29.1938,29.1123,29.1775,201970.0
2016-10-04 12:40:00,35.83,35.86,35.81,35.82,50010.0,29.1775,29.2019,29.1612,29.1693,50010.0
2016-10-04 12:50:00,35.82,35.84,35.79,35.84,88572.0,29.1693,29.1856,29.1449,29.1856,88572.0
2016-10-04 13:00:00,35.83,35.85,35.75,35.75,61434.0,29.1775,29.1938,29.1123,29.1123,61434.0
2016-10-04 13:10:00,35.75,35.77,35.73,35.75,73760.0,29.1123,29.1286,29.096,29.1123,73760.0
2016-10-04 13:20:00,35.76,35.76,35.65,35.71,78382.0,29.1205,29.1205,29.0309,29.0798,78382.0
2016-10-04 13:30:00,35.71,35.73,35.67,35.73,45474.0,29.0798,29.096,29.0472,29.096,45474.0
2016-10-04 13:40:00,35.71,35.74,35.7,35.74,35974.0,29.0798,29.1042,29.0716,29.1042,35974.0
2016-10-04 13:50:00,35.74,35.74,35.69,35.69,54290.0,29.1042,29.1042,29.0635,29.0635,54290.0
2016-10-04 14:00:00,35.69,35.74,35.68,35.72,109038.0,29.0635,29.1042,29.0553,29.0879,109038.0
2016-10-04 14:10:00,35.72,35.77,35.71,35.74,166582.0,29.0879,29.1286,29.0798,29.1042,166582.0
2016-10-04 14:20:00,35.74,35.75,35.69,35.71,81496.0,29.1042,29.1123,29.0635,29.0798,81496.0
2016-10-04 14:30:00,35.71,35.77,35.71,35.74,49666.0,29.0798,29.1286,29.0798,29.1042,49666.0
2016-10-04 14:40:00,35.74,35.77,35.7,35.7,50856.0,29.1042,29.1286,29.0716,29.0716,50856.0
2016-10-04 14:50:00,35.71,35.74,35.67,35.68,167018.0,29.0798,29.1042,29.0472,29.0553,167018.0
2016-10-04 15:00:00,35.68,35.74,35.68,35.73,64982.0,29.0553,29.1042,29.0553,29.096,64982.0
2016-10-04 15:10:00,35.73,35.74,35.7,35.73,176646.0,29.096,29.1042,29.0716,29.096,176646.0
2016-10-04 15:20:00,35.73,35.74,35.7,35.73,345532.0,29.096,29.1042,29.0716,29.096,345532.0
2016-10-04 15:30:00,35.73,35.76,35.72,35.75,306858.0,29.096,29.1205,29.0879,29.1123,306858.0
2016-10-04 15:40:00,35.75,35.8,35.73,35.74,166282.0,29.1123,29.153,29.096,29.1042,166282.0
2016-10-04 15:50:00,35.74,35.76,35.72,35.74,227858.0,29.1042,29.1205,29.0879,29.1042,227858.0
2016-10-05 09:30:00,35.86,35.97,35.84,35.92,70504.0,29.2019,29.2915,29.1856,29.2508,70504.0
2016-10-05 09:40:00,35.93,35.99,35.93,35.95,102112.0,29.2589,29.3078,29.2589,29.2752,102112.0
2016-10-05 09:50:00,35.95,35.96,35.89,35.91,48080.0,29.2752,29.2833,29.2263,29.2426,48080.0
2016-10-05 10:00:00,35.91,35.99,35.91,35.96,205758.0,29.2426,29.3078,29.2426,29.2833,205758.0
2016-10-05 10:10:00,35.97,35.97,35.92,35.95,88080.0,29.2915,29.2915,29.2508,29.2752,88080.0
2016-10-05 10:20:00,35.96,35.97,35.93,35.94,56796.0,29.2833,29.2915,29.2589,29.2671,56796.0
2016-10-05 10:30:00,35.95,35.97,35.91,35.95,74518.0,29.2752,29.2915,29.2426,29.2752,74518.0
2016-10-05 10:40:00,35.95,35.97,35.83,35.85,148830.0,29.2752,29.2915,29.1775,29.1938,148830.0
2016-10-05 10:50:00,35.85,35.95,35.85,35.94,47428.0,29.1938,29.2752,29.1938,29.2671,47428.0
2016-10-05 11:00:00,35.94,36.02,35.93,36.02,72454.0,29.2671,29.3322,29.2589,29.3322,72454.0
2016-10-05 11:10:00,36.02,36.02,35.92,35.93,59722.0,29.3322,29.3322,29.2508,29.2589,59722.0
2016-10-05 11:20:00,35.93,35.95,35.91,35.94,27312.0,29.2589,29.2752,29.2426,29.2671,27312.0
2016-10-05 11:30:00,35.94,35.96,35.9,35.93,38118.0,29.2671,29.2833,29.2345,29.2589,38118.0
2016-10-05 11:40:00,35.92,35.97,35.92,35.95,36226.0,29.2508,29.2915,29.2508,29.2752,36226.0
2016-10-05 11:50:00,35.95,35.96,35.91,35.92,43456.0,29.2752,29.2833,29.2426,29.2508,43456.0
2016-10-05 12:00:00,35.92,35.98,35.92,35.95,42614.0,29.2508,29.2996,29.2508,29.2752,42614.0
2016-10-05 12:10:00,35.95,35.96,35.92,35.93,19902.0,29.2752,29.2833,29.2508,29.2589,19902.0
2016-10-05 12:20:00,35.93,35.95,35.92,35.93,36806.0,29.2589,29.2752,29.2508,29.2589,36806.0
2016-10-05 12:30:00,35.93,35.95,35.92,35.95,21126.0,29.2589,29.2752,29.2508,29.2752,21126.0
2016-10-05 12:40:00,35.95,35.96,35.94,35.95,38258.0,29.2752,29.2833,29.2671,29.2752,38258.0
2016-10-05 12:50:00,35.96,35.96,35.95,35.96,22836.0,29.2833,29.2833,29.2752,29.2833,22836.0
2016-10-05 13:00:00,35.96,35.99,35.93,35.94,109044.0,29.2833,29.3078,29.2589,29.2671,109044.0
2016-10-05 13:10:00,35.94,35.96,35.93,35.95,18596.0,29.2671,29.2833,29.2589,29.2752,18596.0
2016-10-05 13:20:00,35.95,35.97,35.95,35.95,22992.0,29.2752,29.2915,29.2752,29.2752,22992.0
2016-10-05 13:30:00,35.95,35.95,35.93,35.94,45492.0,29.2752,29.2752,29.2589,29.2671,45492.0
2016-10-05 13:40:00,35.94,35.98,35.93,35.97,30562.0,29.2671,29.2996,29.2589,29.2915,30562.0
2016-10-05 13:50:00,35.97,36.0,35.96,35.97,32874.0,29.2915,29.3159,29.2833,29.2915,32874.0
2016-10-05 14:00:00,35.97,36.02,35.97,36.02,28390.0,29.2915,29.3322,29.2915,29.3322,28390.0
2016-10-05 14:10:00,36.02,36.04,36.01,36.02,45022.0,29.3322,29.3485,29.3241,29.3322,45022.0
2016-10-05 14:20:00,36.02,36.04,36.01,36.02,26158.0,29.3322,29.3485,29.3241,29.3322,26158.0
2016-10-05 14:30:00,36.02,36.04,35.99,36.01,37206.0,29.3322,29.3485,29.3078,29.3241,37206.0
2016-10-05 14:40:00,36.01,36.02,36.01,36.02,27308.0,29.3241,29.3322,29.3241,29.3322,27308.0
2016-10-05 14:50:00,36.01,36.01,35.98,36.0,38568.0,29.3241,29.3241,29.2996,29.3159,38568.0
2016-10-05 15:00:00,36.0,36.02,35.99,36.01,44490.0,29.3159,29.3322,29.3078,29.3241,44490.0
2016-10-05 15:10:00,36.01,36.01,35.95,35.96,52400.0,29.3241,29.3241,29.2752,29.2833,52400.0
2016-10-05 15:20:00,35.96,35.97,35.93,35.94,77036.0,29.2833,29.2915,29.2589,29.2671,77036.0
2016-10-05 15:30:00,35.94,35.98,35.93,35.98,91712.0,29.2671,29.2996,29.2589,29.2996,91712.0
2016-10-05 15:40:00,35.98,36.0,35.92,35.92,135756.0,29.2996,29.3159,29.2508,29.2508,135756.0
2016-10-05 15:50:00,35.93,35.96,35.91,35.95,252990.0,29.2589,29.2833,29.2426,29.2752,252990.0
2016-10-06 09:30:00,36.03,36.09,35.92,35.99,87860.0,29.3403,29.3892,29.2508,29.3078,87860.0
2016-10-06 09:40:00,35.98,35.98,35.88,35.91,38426.0,29.2996,29.2996,29.2182,29.2426,38426.0
2016-10-06 09:50:00,35.9,35.9,35.84,35.88,25298.0,29.2345,29.2345,29.1856,29.2182,25298.0
2016-10-06 10:00:00,35.87,35.88,35.83,35.84,74358.0,29.21,29.2182,29.1775,29.1856,74358.0
2016-10-06 10:10:00,35.83,35.93,35.83,35.93,69850.0,29.1775,29.2589,29.1775,29.2589,69850.0
2016-10-06 10:20:00,35.94,35.95,35.91,35.91,39038.0,29.2671,29.2752,29.2426,29.2426,39038.0
2016-10-06 10:30:00,35.9,35.98,35.89,35.98,60870.0,29.2345,29.2996,29.2263,29.2996,60870.0
2016-10-06 10:40:00,35.97,35.99,35.92,35.92,31306.0,29.2915,29.3078,29.2508,29.2508,31306.0
2016-10-06 10:50:00,35.92,35.97,35.92,35.94,25536.0,29.2508,29.2915,29.2508,29.2671,25536.0
2016-10-06 11:00:00,35.94,35.97,35.89,35.9,37904.0,29.2671,29.2915,29.2263,29.2345,37904.0
2016-10-06 11:10:00,35.89,35.92,35.88,35.88,29396.0,29.2263,29.2508,29.2182,29.2182,29396.0
2016-10-06 11:20:00,35.88,35.9,35.84,35.9,44080.0,29.2182,29.2345,29.1856,29.2345,44080.0
2016-10-06 11:30:00,35.9,35.9,35.84,35.85,26208.0,29.2345,29.2345,29.1856,29.1938,26208.0
2016-10-06 11:40:00,35.85,35.91,35.85,35.9,53812.0,29.1938,29.2426,29.1938,29.2345,53812.0
2016-10-06 11:50:00,35.91,35.94,35.88,35.88,35102.0,29.2426,29.2671,29.2182,29.2182,35102.0
2016-10-06 12:00:00,35.9,35.94,35.9,35.91,31580.0,29.2345,29.2671,29.2345,29.2426,31580.0
2016-10-06 12:10:00,35.9,35.93,35.9,35.91,31490.0,29.2345,29.2589,29.2345,29.2426,31490.0
2016-10-06 12:20:00,35.92,35.96,35.91,35.94,24938.0,29.2508,29.2833,29.2426,29.2671,24938.0
2016-10-06 12:30:00,35.94,35.95,35.92,35.93,45356.0,29.2671,29.2752,29.2508,29.2589,45356.0
2016-10-06 12:40:00,35.93,35.97,35.93,35.95,28300.0,29.2589,29.2915,29.2589,29.2752,28300.0
2016-10-06 12:50:00,35.96,36.01,35.96,35.99,24578.0,29.2833,29.3241,29.2833,29.3078,24578.0
2016-10-06 13:00:00,35.99,36.02,35.99,36.02,27184.0,29.3078,29.3322,29.3078,29.3322,27184.0
2016-10-06 13:10:00,36.02,36.05,36.01,36.03,33418.0,29.3322,29.3566,29.3241,29.3403,33418.0
2016-10-06 13:20:00,36.04,36.07,36.03,36.06,36402.0,29.3485,29.3729,29.3403,29.3648,36402.0
2016-10-06 13:30:00,36.06,36.09,36.02,36.02,46074.0,29.3648,29.3892,29.3322,29.3322,46074.0
2016-10-06 13:40:00,36.02,36.05,36.0,36.05,30412.0,29.3322,29.3566,29.3159,29.3566,30412.0
2016-10-06 13:50:00,36.05,36.1,36.05,36.07,31928.0,29.3566,29.3973,29.3566,29.3729,31928.0
2016-10-06 14:00:00,36.07,36.09,36.04,36.07,65672.0,29.3729,29.3892,29.3485,29.3729,65672.0
2016-10-06 14:10:00,36.06,36.07,36.04,36.05,29694.0,29.3648,29.3729,29.3485,29.3566,29694.0
2016-10-06 14:20:00,36.06,36.09,36.05,36.08,37168.0,29.3648,29.3892,29.3566,29.3811,37168.0
2016-10-06 14:30:00,36.08,36.1,36.07,36.09,28808.0,29.3811,29.3973,29.3729,29.3892,28808.0
2016-10-06 14:40:00,36.09,36.09,36.06,36.07,24514.0,29.3892,29.3892,29.3648,29.3729,24514.0
2016-10-06 14:50:00,36.07,36.08,36.02,36.02,45998.0,29.3729,29.3811,29.3322,29.3322,45998.0
2016-10-06 15:00:00,36.02,36.06,36.02,36.04,33236.0,29.3322,29.3648,29.3322,29.3485,33236.0
2016-10-06 15:10:00,36.05,36.07,36.02,36.02,40030.0,29.3566,29.3729,29.3322,29.3322,40030.0
2016-10-06 15:20:00,36.03,36.04,36.02,36.02,41450.0,29.3403,29.3485,29.3322,29.3322,41450.0
2016-10-06 15:30:00,36.02,36.08,36.0,36.08,72384.0,29.3322,29.3811,29.3159,29.3811,72384.0
2016-10-06 15:40:00,36.07,36.08,36.04,36.04,99660.0,29.3729,29.3811,29.3485,29.3485,99660.0
2016-10-06 15:50:00,36.05,36.06,36.02,36.04,230900.0,29.3566,29.3648,29.3322,29.3485,230900.0
2016-10-07 09:30:00,35.84,36.01,35.81,35.91,109656.0,29.1856,29.3241,29.1612,29.2426,109656.0
2016-10-07 09:40:00,35.9,35.91,35.76,35.77,21360.0,29.2345,29.2426,29.1205,29.1286,21360.0
2016-10-07 09:50:00,35.77,35.81,35.76,35.77,38578.0,29.1286,29.1612,29.1205,29.1286,38578.0
2016-10-07 10:00:00,35.79,35.9,35.78,35.9,26928.0,29.1449,29.2345,29.1368,29.2345,26928.0
2016-10-07 10:10:00,35.89,35.94,35.89,35.92,36876.0,29.2263,29.2671,29.2263,29.2508,36876.0
2016-10-07 10:20:00,35.92,35.92,35.88,35.91,26534.0,29.2508,29.2508,29.2182,29.2426,26534.0
2016-10-07 10:30:00,35.91,35.93,35.85,35.93,58744.0,29.2426,29.2589,29.1938,29.2589,58744.0
2016-10-07 10:40:00,35.93,35.93,35.88,35.88,23754.0,29.2589,29.2589,29.2182,29.2182,23754.0
2016-10-07 10:50:00,35.88,35.9,35.84,35.86,27382.0,29.2182,29.2345,29.1856,29.2019,27382.0
2016-10-07 11:00:00,35.86,35.87,35.83,35.85,35550.0,29.2019,29.21,29.1775,29.1938,35550.0
2016-10-07 11:10:00,35.86,35.87,35.82,35.85,44170.0,29.2019,29.21,29.1693,29.1938,44170.0
2016-10-07 11:20:00,35.84,35.86,35.79,35.81,29788.0,29.1856,29.2019,29.1449,29.1612,29788.0
2016-10-07 11:30:00,35.8,35.81,35.68,35.69,21012.0,29.153,29.1612,29.0553,29.0635,21012.0
2016-10-07 11:40:00,35.69,35.69,35.62,35.63,21792.0,29.0635,29.0635,29.0065,29.0146,21792.0
2016-10-07 11:50:00,35.64,35.69,35.64,35.68,37896.0,29.0228,29.0635,29.0228,29.0553,37896.0
2016-10-07 12:00:00,35.67,35.74,35.66,35.69,42902.0,29.0472,29.1042,29.039,29.0635,42902.0
2016-10-07 12:10:00,35.68,35.72,35.65,35.68,62886.0,29.0553,29.0879,29.0309,29.0553,62886.0
2016-10-07 12:20:00,35.69,35.7,35.65,35.68,50512.0,29.0635,29.0716,29.0309,29.0553,50512.0
2016-10-07 12:30:00,35.68,35.7,35.63,35.64,29464.0,29.0553,29.0716,29.0146,29.0228,29464.0
2016-10-07 12:40:00,35.64,35.7,35.63,35.69,24602.0,29.0228,29.0716,29.0146,29.0635,24602.0
2016-10-07 12:50:00,35.69,35.71,35.68,35.7,17288.0,29.0635,29.0798,29.0553,29.0716,17288.0
2016-10-07 13:00:00,35.7,35.7,35.66,35.69,20960.0,29.0716,29.0716,29.039,29.0635,20960.0
2016-10-07 13:10:00,35.68,35.7,35.67,35.68,16992.0,29.0553,29.0716,29.0472,29.0553,16992.0
2016-10-07 13:20:00,35.68,35.77,35.68,35.77,25286.0,29.0553,29.1286,29.0553,29.1286,25286.0
2016-10-07 13:30:00,35.77,35.82,35.76,35.82,20594.0,29.1286,29.1693,29.1205,29.1693,20594.0
2016-10-07 13:40:00,35.83,35.85,35.79,35.79,19538.0,29.1775,29.1938,29.1449,29.1449,19538.0
2016-10-07 13:50:00,35.8,35.8,35.77,35.78,16160.0,29.153,29.153,29.1286,29.1368,16160.0
2016-10-07 14:00:00,35.79,35.8,35.77,35.8,36298.0,29.1449,29.153,29.1286,29.153,36298.0
2016-10-07 14:10:00,35.8,35.86,35.8,35.83,42842.0,29.153,29.2019,29.153,29.1775,42842.0
2016-10-07 14:20:00,35.83,35.85,35.82,35.82,18704.0,29.1775,29.1938,29.1693,29.1693,18704.0
2016-10-07 14:30:00,35.82,35.85,35.82,35.85,28122.0,29.1693,29.1938,29.1693,29.1938,28122.0
2016-10-07 14:40:00,35.85,35.86,35.83,35.85,24792.0,29.1938,29.2019,29.1775,29.1938,24792.0
2016-10-07 14:50:00,35.84,35.87,35.83,35.84,24884.0,29.1856,29.21,29.1775,29.1856,24884.0
2016-10-07 15:00:00,35.85,35.85,35.81,35.82,52652.0,29.1938,29.1938,29.1612,29.1693,52652.0
2016-10-07 15:10:00,35.82,35.83,35.79,35.79,62008.0,29.1693,29.1775,29.1449,29.1449,62008.0
2016-10-07 15:20:00,35.8,35.81,35.78,35.79,66516.0,29.153,29.1612,29.1368,29.1449,66516.0
2016-10-07 15:30:00,35.8,35.8,35.75,35.75,86316.0,29.153,29.153,29.1123,29.1123,86316.0
2016-10-07 15:40:00,35.75,35.77,35.72,35.73,153854.0,29.1123,29.1286,29.0879,29.096,153854.0
2016-10-07 15:50:00,35.73,35.76,35.69,35.7,252534.0,29.096,29.1205,29.0635,29.0716,252534.0
2016-10-10 09:30:00,35.82,35.99,35.82,35.98,82488.0,29.1693,29.3078,29.1693,29.2996,82488.0
2016-10-10 09:40:00,35.99,35.99,35.94,35.95,17744.0,29.3078,29.3078,29.2671,29.2752,17744.0
2016-10-10 09:50:00,35.96,36.01,35.96,35.97,66758.0,29.2833,29.3241,29.2833,29.2915,66758.0
2016-10-10 10:00:00,35.97,35.97,35.88,35.9,61814.0,29.2915,29.2915,29.2182,29.2345,61814.0
2016-10-10 10:10:00,35.91,35.91,35.88,35.9,31138.0,29.2426,29.2426,29.2182,29.2345,31138.0
2016-10-10 10:20:00,35.89,35.89,35.85,35.85,26138.0,29.2263,29.2263,29.1938,29.1938,26138.0
2016-10-10 10:30:00,35.85,35.9,35.85,35.89,31126.0,29.1938,29.2345,29.1938,29.2263,31126.0
2016-10-10 10:40:00,35.89,35.9,35.88,35.9,23828.0,29.2263,29.2345,29.2182,29.2345,23828.0
2016-10-10 10:50:00,35.9,35.9,35.88,35.89,12210.0,29.2345,29.2345,29.2182,29.2263,12210.0
2016-10-10 11:00:00,35.9,35.9,35.85,35.88,39352.0,29.2345,29.2345,29.1938,29.2182,39352.0
2016-10-10 11:10:00,35.89,35.9,35.87,35.87,31428.0,29.2263,29.2345,29.21,29.21,31428.0
2016-10-10 11:20:00,35.87,35.87,35.83,35.84,31670.0,29.21,29.21,29.1775,29.1856,31670.0
2016-10-10 11:30:00,35.83,35.85,35.82,35.83,21000.0,29.1775,29.1938,29.1693,29.1775,21000.0
2016-10-10 11:40:00,35.83,35.84,35.81,35.83,28606.0,29.1775,29.1856,29.1612,29.1775,28606.0
2016-10-10 11:50:00,35.82,35.82,35.78,35.79,40126.0,29.1693,29.1693,29.1368,29.1449,40126.0
2016-10-10 12:00:00,35.79,35.8,35.77,35.78,75344.0,29.1449,29.153,29.1286,29.1368,75344.0
2016-10-10 12:10:00,35.79,35.84,35.77,35.84,38448.0,29.1449,29.1856,29.1286,29.1856,38448.0
2016-10-10 12:20:00,35.83,35.84,35.8,35.84,20778.0,29.1775,29.1856,29.153,29.1856,20778.0
2016-10-10 12:30:00,35.84,35.88,35.83,35.88,37474.0,29.1856,29.2182,29.1775,29.2182,37474.0
2016-10-10 12:40:00,35.88,35.89,35.86,35.88,31142.0,29.2182,29.2263,29.2019,29.2182,31142.0
2016-10-10 12:50:00,35.88,35.9,35.88,35.89,28514.0,29.2182,29.2345,29.2182,29.2263,28514.0
2016-10-10 13:00:00,35.89,35.96,35.88,35.95,62994.0,29.2263,29.2833,29.2182,29.2752,62994.0
2016-10-10 13:10:00,35.95,35.98,35.94,35.95,18400.0,29.2752,29.2996,29.2671,29.2752,18400.0
2016-10-10 13:20:00,35.94,35.94,35.92,35.92,34024.0,29.2671,29.2671,29.2508,29.2508,34024.0
2016-10-10 13:30:00,35.92,35.92,35.9,35.9,35542.0,29.2508,29.2508,29.2345,29.2345,35542.0
2016-10-10 13:40:00,35.9,35.92,35.88,35.91,19428.0,29.2345,29.2508,29.2182,29.2426,19428.0
2016-10-10 13:50:00,35.9,35.9,35.88,35.9,12790.0,29.2345,29.2345,29.2182,29.2345,12790.0
2016-10-10 14:00:00,35.9,35.92,35.9,35.92,22476.0,29.2345,29.2508,29.2345,29.2508,22476.0
2016-10-10 14:10:00,35.92,35.92,35.88,35.9,20506.0,29.2508,29.2508,29.2182,29.2345,20506.0
2016-10-10 14:20:00,35.9,35.9,35.86,35.86,28784.0,29.2345,29.2345,29.2019,29.2019,28784.0
2016-10-10 14:30:00,35.85,35.87,35.85,35.87,30328.0,29.1938,29.21,29.1938,29.21,30328.0
2016-10-10 14:40:00,35.87,35.89,35.85,35.89,24938.0,29.21,29.2263,29.1938,29.2263,24938.0
2016-10-10 14:50:00,35.88,35.88,35.85,35.85,20040.0,29.2182,29.2182,29.1938,29.1938,20040.0
2016-10-10 15:00:00,35.85,35.87,35.85,35.87,36358.0,29.1938,29.21,29.1938,29.21,36358.0
2016-10-10 15:10:00,35.86,35.87,35.84,35.86,34006.0,29.2019,29.21,29.1856,29.2019,34006.0
2016-10-10 15:20:00,35.85,35.87,35.84,35.85,37050.0,29.1938,29.21,29.1856,29.1938,37050.0
2016-10-10 15:30:00,35.85,35.85,35.82,35.84,43676.0,29.1938,29.1938,29.1693,29.1856,43676.0
2016-10-10 15:40:00,35.84,35.85,35.83,35.84,73498.0,29.1856,29.1938,29.1775,29.1856,73498.0
2016-10-10 15:50:00,35.84,35.85,35.82,35.85,114196.0,29.1856,29.1938,29.1693,29.1938,114196.0
2016-10-11 09:30:00,35.8,35.82,35.73,35.77,48346.0,29.153,29.1693,29.096,29.1286,48346.0
2016-10-11 09:40:00,35.74,35.74,35.68,35.72,34650.0,29.1042,29.1042,29.0553,29.0879,34650.0
2016-10-11 09:50:00,35.72,35.72,35.66,35.67,32000.0,29.0879,29.0879,29.039,29.0472,32000.0
2016-10-11 10:00:00,35.66,35.7,35.63,35.69,33044.0,29.039,29.0716,29.0146,29.0635,33044.0
2016-10-11 10:10:00,35.69,35.69,35.6,35.63,39752.0,29.0635,29.0635,28.9902,29.0146,39752.0
2016-10-11 10:20:00,35.63,35.66,35.61,35.64,31420.0,29.0146,29.039,28.9983,29.0228,31420.0
2016-10-11 10:30:00,35.64,35.72,35.63,35.72,34096.0,29.0228,29.0879,29.0146,29.0879,34096.0
2016-10-11 10:40:00,35.71,35.72,35.65,35.65,21546.0,29.0798,29.0879,29.0309,29.0309,21546.0
2016-10-11 10:50:00,35.63,35.63,35.55,35.56,27900.0,29.0146,29.0146,28.9495,28.9576,27900.0
2016-10-11 11:00:00,35.57,35.58,35.51,35.52,36944.0,28.9658,28.9739,28.9169,28.925,36944.0
2016-10-11 11:10:00,35.52,35.52,35.47,35.49,46356.0,28.925,28.925,28.8843,28.9006,46356.0
2016-10-11 11:20:00,35.48,35.52,35.45,35.47,45942.0,28.8925,28.925,28.868,28.8843,45942.0
2016-10-11 11:30:00,35.48,35.54,35.47,35.53,37136.0,28.8925,28.9413,28.8843,28.9332,37136.0
2016-10-11 11:40:00,35.53,35.54,35.48,35.49,41260.0,28.9332,28.9413,28.8925,28.9006,41260.0
2016-10-11 11:50:00,35.49,35.52,35.45,35.52,18864.0,28.9006,28.925,28.868,28.925,18864.0
2016-10-11 12:00:00,35.52,35.56,35.51,35.56,30776.0,28.925,28.9576,28.9169,28.9576,30776.0
2016-10-11 12:10:00,35.55,35.58,35.52,35.57,25642.0,28.9495,28.9739,28.925,28.9658,25642.0
2016-10-11 12:20:00,35.57,35.58,35.55,35.57,49072.0,28.9658,28.9739,28.9495,28.9658,49072.0
2016-10-11 12:30:00,35.57,35.6,35.55,35.6,32536.0,28.9658,28.9902,28.9495,28.9902,32536.0
2016-10-11 12:40:00,35.6,35.66,35.6,35.65,58496.0,28.9902,29.039,28.9902,29.0309,58496.0
2016-10-11 12:50:00,35.66,35.66,35.63,35.64,30324.0,29.039,29.039,29.0146,29.0228,30324.0
2016-10-11 13:00:00,35.64,35.64,35.55,35.57,36520.0,29.0228,29.0228,28.9495,28.9658,36520.0
2016-10-11 13:10:00,35.57,35.57,35.48,35.49,23000.0,28.9658,28.9658,28.8925,28.9006,23000.0
2016-10-11 13:20:00,35.49,35.54,35.49,35.53,35230.0,28.9006,28.9413,28.9006,28.9332,35230.0
2016-10-11 13:30:00,35.53,35.53,35.49,35.5,94104.0,28.9332,28.9332,28.9006,28.9087,94104.0
2016-10-11 13:40:00,35.5,35.51,35.44,35.44,65386.0,28.9087,28.9169,28.8599,28.8599,65386.0
2016-10-11 13:50:00,35.45,35.46,35.42,35.44,55802.0,28.868,28.8762,28.8436,28.8599,55802.0
2016-10-11 14:00:00,35.43,35.47,35.43,35.47,38010.0,28.8517,28.8843,28.8517,28.8843,38010.0
2016-10-11 14:10:00,35.47,35.49,35.38,35.39,36692.0,28.8843,28.9006,28.811,28.8192,36692.0
2016-10-11 14:20:00,35.38,35.41,35.37,35.4,22630.0,28.811,28.8355,28.8029,28.8273,22630.0
2016-10-11 14:30:00,35.41,35.41,35.37,35.39,39660.0,28.8355,28.8355,28.8029,28.8192,39660.0
2016-10-11 14:40:00,35.39,35.44,35.38,35.43,25910.0,28.8192,28.8599,28.811,28.8517,25910.0
2016-10-11 14:50:00,35.43,35.44,35.4,35.41,52620.0,28.8517,28.8599,28.8273,28.8355,52620.0
2016-10-11 15:00:00,35.41,35.46,35.41,35.45,53612.0,28.8355,28.8762,28.8355,28.868,53612.0
2016-10-11 15:10:00,35.45,35.49,35.44,35.48,76218.0,28.868,28.9006,28.8599,28.8925,76218.0
2016-10-11 15:20:00,35.49,35.54,35.49,35.51,49010.0,28.9006,28.9413,28.9006,28.9169,49010.0
2016-10-11 15:30:00,35.51,35.55,35.49,35.55,99140.0,28.9169,28.9495,28.9006,28.9495,99140.0
2016-10-11 15:40:00,35.55,35.59,35.52,35.57,126844.0,28.9495,28.982,28.925,28.9658,126844.0
2016-10-11 15:50:00,35.57,35.57,35.48,35.49,281156.0,28.9658,28.9658,28.8925,28.9006,281156.0
2016-10-12 09:30:00,35.51,35.61,35.51,35.57,85274.0,28.9169,28.9983,28.9169,28.9658,85274.0
2016-10-12 09:40:00,35.57,35.62,35.56,35.57,56846.0,28.9658,29.0065,28.9576,28.9658,56846.0
2016-10-12 09:50:00,35.56,35.68,35.56,35.68,40350.0,28.9576,29.0553,28.9576,29.0553,40350.0
2016-10-12 10:00:00,35.67,35.71,35.66,35.7,45324.0,29.0472,29.0798,29.039,29.0716,45324.0
2016-10-12 10:10:00,35.7,35.74,35.68,35.73,66384.0,29.0716,29.1042,29.0553,29.096,66384.0
2016-10-12 10:20:00,35.74,35.85,35.73,35.83,40948.0,29.1042,29.1938,29.096,29.1775,40948.0
2016-10-12 10:30:00,35.83,35.84,35.76,35.78,64038.0,29.1775,29.1856,29.1205,29.1368,64038.0
2016-10-12 10:40:00,35.77,35.85,35.77,35.85,42666.0,29.1286,29.1938,29.1286,29.1938,42666.0
2016-10-12 10:50:00,35.85,35.85,35.77,35.78,40514.0,29.1938,29.1938,29.1286,29.1368,40514.0
2016-10-12 11:00:00,35.77,35.81,35.75,35.79,50790.0,29.1286,29.1612,29.1123,29.1449,50790.0
2016-10-12 11:10:00,35.79,35.82,35.78,35.78,33836.0,29.1449,29.1693,29.1368,29.1368,33836.0
2016-10-12 11:20:00,35.77,35.81,35.75,35.77,76880.0,29.1286,29.1612,29.1123,29.1286,76880.0
2016-10-12 11:30:00,35.77,35.8,35.76,35.77,67222.0,29.1286,29.153,29.1205,29.1286,67222.0
2016-10-12 11:40:00,35.78,35.79,35.76,35.76,62252.0,29.1368,29.1449,29.1205,29.1205,62252.0
2016-10-12 11:50:00,35.76,35.77,35.72,35.73,36062.0,29.1205,29.1286,29.0879,29.096,36062.0
2016-10-12 12:00:00,35.73,35.74,35.7,35.71,54550.0,29.096,29.1042,29.0716,29.0798,54550.0
2016-10-12 12:10:00,35.71,35.72,35.7,35.7,45914.0,29.0798,29.0879,29.0716,29.0716,45914.0
2016-10-12 12:20:00,35.71,35.76,35.71,35.74,113762.0,29.0798,29.1205,29.0798,29.1042,113762.0
2016-10-12 12:30:00,35.74,35.83,35.74,35.83,104492.0,29.1042,29.1775,29.1042,29.1775,104492.0
2016-10-12 12:40:00,35.83,35.83,35.79,35.79,40344.0,29.1775,29.1775,29.1449,29.1449,40344.0
2016-10-12 12:50:00,35.79,35.81,35.78,35.8,32108.0,29.1449,29.1612,29.1368,29.153,32108.0
2016-10-12 13:00:00,35.8,35.81,35.77,35.8,50032.0,29.153,29.1612,29.1286,29.153,50032.0
2016-10-12 13:10:00,35.8,35.82,35.77,35.81,32310.0,29.153,29.1693,29.1286,29.1612,32310.0
2016-10-12 13:20:00,35.81,35.84,35.8,35.83,41680.0,29.1612,29.1856,29.153,29.1775,41680.0
2016-10-12 13:30:00,35.83,35.85,35.82,35.82,43764.0,29.1775,29.1938,29.1693,29.1693,43764.0
2016-10-12 13:40:00,35.82,35.83,35.79,35.8,41184.0,29.1693,29.1775,29.1449,29.153,41184.0
2016-10-12 13:50:00,35.8,35.83,35.8,35.83,33676.0,29.153,29.1775,29.153,29.1775,33676.0
2016-10-12 14:00:00,35.83,35.84,35.74,35.79,78756.0,29.1775,29.1856,29.1042,29.1449,78756.0
2016-10-12 14:10:00,35.79,35.85,35.79,35.8,57146.0,29.1449,29.1938,29.1449,29.153,57146.0
2016-10-12 14:20:00,35.8,35.81,35.72,35.74,62482.0,29.153,29.1612,29.0879,29.1042,62482.0
2016-10-12 14:30:00,35.73,35.79,35.73,35.77,27586.0,29.096,29.1449,29.096,29.1286,27586.0
2016-10-12 14:40:00,35.77,35.78,35.74,35.77,41510.0,29.1286,29.1368,29.1042,29.1286,41510.0
2016-10-12 14:50:00,35.78,35.83,35.77,35.77,75444.0,29.1368,29.1775,29.1286,29.1286,75444.0
2016-10-12 15:00:00,35.77,35.83,35.74,35.81,55872.0,29.1286,29.1775,29.1042,29.1612,55872.0
2016-10-12 15:10:00,35.82,35.85,35.82,35.85,73154.0,29.1693,29.1938,29.1693,29.1938,73154.0
2016-10-12 15:20:00,35.85,35.87,35.8,35.82,68710.0,29.1938,29.21,29.153,29.1693,68710.0
2016-10-12 15:30:00,35.82,35.82,35.77,35.82,110948.0,29.1693,29.1693,29.1286,29.1693,110948.0
2016-10-12 15:40:00,35.82,35.87,35.81,35.85,134240.0,29.1693,29.21,29.1612,29.1938,134240.0
2016-10-12 15:50:00,35.86,35.86,35.81,35.81,270372.0,29.2019,29.2019,29.1612,29.1612,270372.0
2016-10-13 09:30:00,35.57,35.63,35.34,35.38,103564.0,28.9658,29.0146,28.7785,28.811,103564.0
2016-10-13 09:40:00,35.35,35.35,35.25,35.25,39468.0,28.7866,28.7866,28.7052,28.7052,39468.0
2016-10-13 09:50:00,35.27,35.27,35.16,35.19,43076.0,28.7215,28.7215,28.6319,28.6563,43076.0
2016-10-13 10:00:00,35.2,35.21,35.14,35.19,47868.0,28.6644,28.6726,28.6156,28.6563,47868.0
2016-10-13 10:10:00,35.2,35.23,35.17,35.19,27546.0,28.6644,28.6889,28.64,28.6563,27546.0
2016-10-13 10:20:00,35.2,35.21,35.16,35.16,49596.0,28.6644,28.6726,28.6319,28.6319,49596.0
2016-10-13 10:30:00,35.17,35.21,35.13,35.19,45116.0,28.64,28.6726,28.6074,28.6563,45116.0
2016-10-13 10:40:00,35.2,35.21,35.09,35.09,43236.0,28.6644,28.6726,28.5749,28.5749,43236.0
2016-10-13 10:50:00,35.1,35.14,35.08,35.13,18592.0,28.583,28.6156,28.5667,28.6074,18592.0
2016-10-13 11:00:00,35.13,35.15,35.1,35.14,28942.0,28.6074,28.6237,28.583,28.6156,28942.0
2016-10-13 11:10:00,35.14,35.21,35.13,35.2,36070.0,28.6156,28.6726,28.6074,28.6644,36070.0
2016-10-13 11:20:00,35.21,35.24,35.19,35.22,38468.0,28.6726,28.697,28.6563,28.6807,38468.0
2016-10-13 11:30:00,35.22,35.27,35.2,35.2,38388.0,28.6807,28.7215,28.6644,28.6644,38388.0
2016-10-13 11:40:00,35.21,35.25,35.21,35.24,27416.0,28.6726,28.7052,28.6726,28.697,27416.0
2016-10-13 11:50:00,35.24,35.27,35.22,35.26,40164.0,28.697,28.7215,28.6807,28.7133,40164.0
2016-10-13 12:00:00,35.26,35.26,35.22,35.24,29196.0,28.7133,28.7133,28.6807,28.697,29196.0
2016-10-13 12:10:00,35.24,35.32,35.24,35.31,18534.0,28.697,28.7622,28.697,28.754,18534.0
2016-10-13 12:20:00,35.31,35.31,35.28,35.3,20216.0,28.754,28.754,28.7296,28.7459,20216.0
2016-10-13 12:30:00,35.3,35.38,35.3,35.37,27106.0,28.7459,28.811,28.7459,28.8029,27106.0
2016-10-13 12:40:00,35.38,35.4,35.38,35.4,24936.0,28.811,28.8273,28.811,28.8273,24936.0
2016-10-13 12:50:00,35.4,35.41,35.38,35.38,15074.0,28.8273,28.8355,28.811,28.811,15074.0
2016-10-13 13:00:00,35.38,35.4,35.37,35.38,29330.0,28.811,28.8273,28.8029,28.811,29330.0
2016-10-13 13:10:00,35.37,35.38,35.35,35.37,23334.0,28.8029,28.811,28.7866,28.8029,23334.0
2016-10-13 13:20:00,35.37,35.39,35.35,35.39,26066.0,28.8029,28.8192,28.7866,28.8192,26066.0
2016-10-13 13:30:00,35.38,35.4,35.37,35.38,29386.0,28.811,28.8273,28.8029,28.811,29386.0
2016-10-13 13:40:00,35.39,35.42,35.38,35.41,30266.0,28.8192,28.8436,28.811,28.8355,30266.0
2016-10-13 13:50:00,35.42,35.51,35.42,35.51,45110.0,28.8436,28.9169,28.8436,28.9169,45110.0
2016-10-13 14:00:00,35.5,35.52,35.47,35.47,28882.0,28.9087,28.925,28.8843,28.8843,28882.0
2016-10-13 14:10:00,35.46,35.47,35.44,35.45,25064.0,28.8762,28.8843,28.8599,28.868,25064.0
2016-10-13 14:20:00,35.46,35.49,35.46,35.49,31568.0,28.8762,28.9006,28.8762,28.9006,31568.0
2016-10-13 14:30:00,35.49,35.51,35.44,35.47,31374.0,28.9006,28.9169,28.8599,28.8843,31374.0
2016-10-13 14:40:00,35.47,35.49,35.46,35.48,40978.0,28.8843,28.9006,28.8762,28.8925,40978.0
2016-10-13 14:50:00,35.49,35.52,35.47,35.49,59804.0,28.9006,28.925,28.8843,28.9006,59804.0
2016-10-13 15:00:00,35.5,35.5,35.46,35.48,65788.0,28.9087,28.9087,28.8762,28.8925,65788.0
2016-10-13 15:10:00,35.48,35.53,35.47,35.47,148848.0,28.8925,28.9332,28.8843,28.8843,148848.0
2016-10-13 15:20:00,35.47,35.48,35.41,35.41,127850.0,28.8843,28.8925,28.8355,28.8355,127850.0
2016-10-13 15:30:00,35.41,35.43,35.38,35.38,146056.0,28.8355,28.8517,28.811,28.811,146056.0
2016-10-13 15:40:00,35.38,35.4,35.32,35.33,194070.0,28.811,28.8273,28.7622,28.7703,194070.0
2016-10-13 15:50:00,35.33,35.35,35.28,35.31,396352.0,28.7703,28.7866,28.7296,28.754,396352.0
2016-10-14 09:30:00,35.57,35.71,35.56,35.7,83878.0,28.9658,29.0798,28.9576,29.0716,83878.0
2016-10-14 09:40:00,35.7,35.8,35.7,35.8,59544.0,29.0716,29.153,29.0716,29.153,59544.0
2016-10-14 09:50:00,35.79,35.85,35.77,35.81,45334.0,29.1449,29.1938,29.1286,29.1612,45334.0
2016-10-14 10:00:00,35.8,35.81,35.74,35.78,32650.0,29.153,29.1612,29.1042,29.1368,32650.0
2016-10-14 10:10:00,35.78,35.86,35.77,35.85,35856.0,29.1368,29.2019,29.1286,29.1938,35856.0
2016-10-14 10:20:00,35.85,35.88,35.83,35.84,25198.0,29.1938,29.2182,29.1775,29.1856,25198.0
2016-10-14 10:30:00,35.85,35.88,35.83,35.87,23796.0,29.1938,29.2182,29.1775,29.21,23796.0
2016-10-14 10:40:00,35.87,35.88,35.81,35.82,37770.0,29.21,29.2182,29.1612,29.1693,37770.0
2016-10-14 10:50:00,35.81,35.81,35.76,35.79,19706.0,29.1612,29.1612,29.1205,29.1449,19706.0
2016-10-14 11:00:00,35.78,35.78,35.71,35.73,22348.0,29.1368,29.1368,29.0798,29.096,22348.0
2016-10-14 11:10:00,35.73,35.73,35.68,35.72,35546.0,29.096,29.096,29.0553,29.0879,35546.0
2016-10-14 11:20:00,35.72,35.72,35.65,35.65,29614.0,29.0879,29.0879,29.0309,29.0309,29614.0
2016-10-14 11:30:00,35.65,35.68,35.6,35.67,33212.0,29.0309,29.0553,28.9902,29.0472,33212.0
2016-10-14 11:40:00,35.67,35.67,35.63,35.63,23374.0,29.0472,29.0472,29.0146,29.0146,23374.0
2016-10-14 11:50:00,35.65,35.7,35.64,35.64,55488.0,29.0309,29.0716,29.0228,29.0228,55488.0
2016-10-14 12:00:00,35.64,35.65,35.62,35.63,18080.0,29.0228,29.0309,29.0065,29.0146,18080.0
2016-10-14 12:10:00,35.63,35.63,35.55,35.56,29844.0,29.0146,29.0146,28.9495,28.9576,29844.0
2016-10-14 12:20:00,35.56,35.58,35.55,35.56,25672.0,28.9576,28.9739,28.9495,28.9576,25672.0
2016-10-14 12:30:00,35.56,35.61,35.56,35.6,24092.0,28.9576,28.9983,28.9576,28.9902,24092.0
2016-10-14 12:40:00,35.6,35.64,35.58,35.58,26380.0,28.9902,29.0228,28.9739,28.9739,26380.0
2016-10-14 12:50:00,35.58,35.63,35.57,35.63,18010.0,28.9739,29.0146,28.9658,29.0146,18010.0
2016-10-14 13:00:00,35.63,35.67,35.6,35.66,35114.0,29.0146,29.0472,28.9902,29.039,35114.0
2016-10-14 13:10:00,35.66,35.66,35.62,35.65,25174.0,29.039,29.039,29.0065,29.0309,25174.0
2016-10-14 13:20:00,35.65,35.68,35.63,35.63,27432.0,29.0309,29.0553,29.0146,29.0146,27432.0
2016-10-14 13:30:00,35.64,35.7,35.62,35.65,54158.0,29.0228,29.0716,29.0065,29.0309,54158.0
2016-10-14 13:40:00,35.64,35.64,35.6,35.63,28286.0,29.0228,29.0228,28.9902,29.0146,28286.0
2016-10-14 13:50:00,35.63,35.63,35.59,35.62,29796.0,29.0146,29.0146,28.982,29.0065,29796.0
2016-10-14 14:00:00,35.6,35.6,35.57,35.57,24372.0,28.9902,28.9902,28.9658,28.9658,24372.0
2016-10-14 14:10:00,35.57,35.6,35.56,35.6,29768.0,28.9658,28.9902,28.9576,28.9902,29768.0
2016-10-14 14:20:00,35.6,35.66,35.6,35.66,34994.0,28.9902,29.039,28.9902,29.039,34994.0
2016-10-14 14:30:00,35.66,35.66,35.62,35.63,36106.0,29.039,29.039,29.0065,29.0146,36106.0
2016-10-14 14:40:00,35.63,35.63,35.6,35.63,36694.0,29.0146,29.0146,28.9902,29.0146,36694.0
2016-10-14 14:50:00,35.63,35.63,35.6,35.6,42012.0,29.0146,29.0146,28.9902,28.9902,42012.0
2016-10-14 15:00:00,35.6,35.63,35.6,35.61,34538.0,28.9902,29.0146,28.9902,28.9983,34538.0
2016-10-14 15:10:00,35.6,35.63,35.58,35.59,29984.0,28.9902,29.0146,28.9739,28.982,29984.0
2016-10-14 15:20:00,35.59,35.6,35.58,35.59,49566.0,28.982,28.9902,28.9739,28.982,49566.0
2016-10-14 15:30:00,35.59,35.65,35.58,35.63,65506.0,28.982,29.0309,28.9739,29.0146,65506.0
2016-10-14 15:40:00,35.65,35.65,35.57,35.58,111608.0,29.0309,29.0309,28.9658,28.9739,111608.0
2016-10-14 15:50:00,35.58,35.6,35.48,35.49,256424.0,28.9739,28.9902,28.8925,28.9006,256424.0
2016-10-17 09:30:00,35.49,35.49,35.43,35.47,69184.0,28.9006,28.9006,28.8517,28.8843,69184.0
2016-10-17 09:40:00,35.45,35.48,35.43,35.45,38730.0,28.868,28.8925,28.8517,28.868,38730.0
2016-10-17 09:50:00,35.46,35.46,35.38,35.41,50166.0,28.8762,28.8762,28.811,28.8355,50166.0
2016-10-17 10:00:00,35.42,35.43,35.38,35.42,47842.0,28.8436,28.8517,28.811,28.8436,47842.0
2016-10-17 10:10:00,35.43,35.46,35.43,35.44,48434.0,28.8517,28.8762,28.8517,28.8599,48434.0
2016-10-17 10:20:00,35.44,35.5,35.43,35.46,142550.0,28.8599,28.9087,28.8517,28.8762,142550.0
2016-10-17 10:30:00,35.46,35.46,35.41,35.42,81548.0,28.8762,28.8762,28.8355,28.8436,81548.0
2016-10-17 10:40:00,35.42,35.44,35.38,35.38,46000.0,28.8436,28.8599,28.811,28.811,46000.0
2016-10-17 10:50:00,35.38,35.4,35.34,35.37,33028.0,28.811,28.8273,28.7785,28.8029,33028.0
2016-10-17 11:00:00,35.37,35.38,35.35,35.37,38300.0,28.8029,28.811,28.7866,28.8029,38300.0
2016-10-17 11:10:00,35.37,35.39,35.36,35.38,46154.0,28.8029,28.8192,28.7947,28.811,46154.0
2016-10-17 11:20:00,35.38,35.38,35.34,35.35,30002.0,28.811,28.811,28.7785,28.7866,30002.0
2016-10-17 11:30:00,35.35,35.37,35.32,35.34,32776.0,28.7866,28.8029,28.7622,28.7785,32776.0
2016-10-17 11:40:00,35.35,35.38,35.34,35.37,26476.0,28.7866,28.811,28.7785,28.8029,26476.0
2016-10-17 11:50:00,35.37,35.42,35.37,35.41,27822.0,28.8029,28.8436,28.8029,28.8355,27822.0
2016-10-17 12:00:00,35.41,35.42,35.38,35.38,27114.0,28.8355,28.8436,28.811,28.811,27114.0
2016-10-17 12:10:00,35.38,35.4,35.37,35.38,38754.0,28.811,28.8273,28.8029,28.811,38754.0
2016-10-17 12:20:00,35.38,35.41,35.38,35.39,29042.0,28.811,28.8355,28.811,28.8192,29042.0
2016-10-17 12:30:00,35.39,35.44,35.38,35.42,31718.0,28.8192,28.8599,28.811,28.8436,31718.0
2016-10-17 12:40:00,35.42,35.42,35.39,35.4,22330.0,28.8436,28.8436,28.8192,28.8273,22330.0
2016-10-17 12:50:00,35.4,35.41,35.39,35.4,18412.0,28.8273,28.8355,28.8192,28.8273,18412.0
2016-10-17 13:00:00,35.4,35.42,35.38,35.4,22356.0,28.8273,28.8436,28.811,28.8273,22356.0
2016-10-17 13:10:00,35.4,35.4,35.35,35.38,22820.0,28.8273,28.8273,28.7866,28.811,22820.0
2016-10-17 13:20:00,35.38,35.38,35.35,35.35,13130.0,28.811,28.811,28.7866,28.7866,13130.0
2016-10-17 13:30:00,35.35,35.36,35.33,35.35,26268.0,28.7866,28.7947,28.7703,28.7866,26268.0
2016-10-17 13:40:00,35.35,35.39,35.35,35.37,22854.0,28.7866,28.8192,28.7866,28.8029,22854.0
2016-10-17 13:50:00,35.37,35.38,35.35,35.37,18990.0,28.8029,28.811,28.7866,28.8029,18990.0
2016-10-17 14:00:00,35.37,35.4,35.35,35.35,52766.0,28.8029,28.8273,28.7866,28.7866,52766.0
2016-10-17 14:10:00,35.35,35.37,35.33,35.33,35944.0,28.7866,28.8029,28.7703,28.7703,35944.0
2016-10-17 14:20:00,35.34,35.34,35.3,35.32,33346.0,28.7785,28.7785,28.7459,28.7622,33346.0
2016-10-17 14:30:00,35.32,35.32,35.29,35.31,32776.0,28.7622,28.7622,28.7377,28.754,32776.0
2016-10-17 14:40:00,35.3,35.35,35.3,35.35,25256.0,28.7459,28.7866,28.7459,28.7866,25256.0
2016-10-17 14:50:00,35.35,35.38,35.34,35.37,52574.0,28.7866,28.811,28.7785,28.8029,52574.0
2016-10-17 15:00:00,35.37,35.37,35.34,35.35,38868.0,28.8029,28.8029,28.7785,28.7866,38868.0
2016-10-17 15:10:00,35.35,35.35,35.28,35.29,74252.0,28.7866,28.7866,28.7296,28.7377,74252.0
2016-10-17 15:20:00,35.28,35.33,35.28,35.33,95660.0,28.7296,28.7703,28.7296,28.7703,95660.0
2016-10-17 15:30:00,35.33,35.38,35.31,35.36,118640.0,28.7703,28.811,28.754,28.7947,118640.0
2016-10-17 15:40:00,35.36,35.37,35.33,35.34,129826.0,28.7947,28.8029,28.7703,28.7785,129826.0
2016-10-17 15:50:00,35.33,35.34,35.29,35.31,167502.0,28.7703,28.7785,28.7377,28.754,167502.0
2016-10-18 09:30:00,35.56,35.61,35.51,35.52,78364.0,28.9576,28.9983,28.9169,28.925,78364.0
2016-10-18 09:40:00,35.52,35.53,35.46,35.47,47198.0,28.925,28.9332,28.8762,28.8843,47198.0
2016-10-18 09:50:00,35.46,35.47,35.42,35.43,28462.0,28.8762,28.8843,28.8436,28.8517,28462.0
2016-10-18 10:00:00,35.45,35.48,35.45,35.46,27920.0,28.868,28.8925,28.868,28.8762,27920.0
2016-10-18 10:10:00,35.46,35.47,35.41,35.42,51506.0,28.8762,28.8843,28.8355,28.8436,51506.0
2016-10-18 10:20:00,35.42,35.43,35.37,35.38,18544.0,28.8436,28.8517,28.8029,28.811,18544.0
2016-10-18 10:30:00,35.39,35.42,35.39,35.42,22872.0,28.8192,28.8436,28.8192,28.8436,22872.0
2016-10-18 10:40:00,35.42,35.43,35.38,35.41,33794.0,28.8436,28.8517,28.811,28.8355,33794.0
2016-10-18 10:50:00,35.41,35.42,35.38,35.41,323042.0,28.8355,28.8436,28.811,28.8355,323042.0
2016-10-18 11:00:00,35.41,35.45,35.38,35.38,38154.0,28.8355,28.868,28.811,28.811,38154.0
2016-10-18 11:10:00,35.39,35.39,35.35,35.36,53072.0,28.8192,28.8192,28.7866,28.7947,53072.0
2016-10-18 11:20:00,35.36,35.41,35.36,35.38,44558.0,28.7947,28.8355,28.7947,28.811,44558.0
2016-10-18 11:30:00,35.38,35.38,35.35,35.35,60826.0,28.811,28.811,28.7866,28.7866,60826.0
2016-10-18 11:40:00,35.35,35.38,35.35,35.38,33304.0,28.7866,28.811,28.7866,28.811,33304.0
2016-10-18 11:50:00,35.38,35.41,35.37,35.39,80394.0,28.811,28.8355,28.8029,28.8192,80394.0
2016-10-18 12:00:00,35.39,35.42,35.37,35.38,244266.0,28.8192,28.8436,28.8029,28.811,244266.0
2016-10-18 12:10:00,35.38,35.4,35.38,35.38,57648.0,28.811,28.8273,28.811,28.811,57648.0
2016-10-18 12:20:00,35.39,35.4,35.37,35.39,22994.0,28.8192,28.8273,28.8029,28.8192,22994.0
2016-10-18 12:30:00,35.4,35.4,35.36,35.38,19330.0,28.8273,28.8273,28.7947,28.811,19330.0
2016-10-18 12:40:00,35.38,35.38,35.36,35.37,18438.0,28.811,28.811,28.7947,28.8029,18438.0
2016-10-18 12:50:00,35.37,35.38,35.35,35.35,17074.0,28.8029,28.811,28.7866,28.7866,17074.0
2016-10-18 13:00:00,35.37,35.37,35.35,35.35,16986.0,28.8029,28.8029,28.7866,28.7866,16986.0
2016-10-18 13:10:00,35.35,35.36,35.34,35.34,24622.0,28.7866,28.7947,28.7785,28.7785,24622.0
2016-10-18 13:20:00,35.34,35.35,35.34,35.34,19620.0,28.7785,28.7866,28.7785,28.7785,19620.0
2016-10-18 13:30:00,35.34,35.34,35.3,35.32,31500.0,28.7785,28.7785,28.7459,28.7622,31500.0
2016-10-18 13:40:00,35.33,35.33,35.31,35.32,28468.0,28.7703,28.7703,28.754,28.7622,28468.0
2016-10-18 13:50:00,35.32,35.33,35.31,35.33,43372.0,28.7622,28.7703,28.754,28.7703,43372.0
2016-10-18 14:00:00,35.33,35.35,35.32,35.34,24642.0,28.7703,28.7866,28.7622,28.7785,24642.0
2016-10-18 14:10:00,35.34,35.35,35.32,35.32,46200.0,28.7785,28.7866,28.7622,28.7622,46200.0
2016-10-18 14:20:00,35.32,35.36,35.32,35.36,65136.0,28.7622,28.7947,28.7622,28.7947,65136.0
2016-10-18 14:30:00,35.36,35.37,35.29,35.29,93816.0,28.7947,28.8029,28.7377,28.7377,93816.0
2016-10-18 14:40:00,35.29,35.29,35.16,35.21,179122.0,28.7377,28.7377,28.6319,28.6726,179122.0
2016-10-18 14:50:00,35.21,35.23,35.18,35.21,107662.0,28.6726,28.6889,28.6482,28.6726,107662.0
2016-10-18 15:00:00,35.21,35.22,35.19,35.2,159034.0,28.6726,28.6807,28.6563,28.6644,159034.0
2016-10-18 15:10:00,35.2,35.21,35.18,35.18,62294.0,28.6644,28.6726,28.6482,28.6482,62294.0
2016-10-18 15:20:00,35.18,35.21,35.17,35.17,287292.0,28.6482,28.6726,28.64,28.64,287292.0
2016-10-18 15:30:00,35.17,35.18,35.13,35.14,173844.0,28.64,28.6482,28.6074,28.6156,173844.0
2016-10-18 15:40:00,35.14,35.15,35.06,35.1,230422.0,28.6156,28.6237,28.5504,28.583,230422.0
2016-10-18 15:50:00,35.1,35.17,35.09,35.15,306876.0,28.583,28.64,28.5749,28.6237,306876.0
2016-10-19 09:30:00,35.26,35.31,35.22,35.29,120878.0,28.7133,28.754,28.6807,28.7377,120878.0
2016-10-19 09:40:00,35.29,35.3,35.26,35.27,96138.0,28.7377,28.7459,28.7133,28.7215,96138.0
2016-10-19 09:50:00,35.28,35.32,35.27,35.3,338596.0,28.7296,28.7622,28.7215,28.7459,338596.0
2016-10-19 10:00:00,35.3,35.3,35.29,35.3,86306.0,28.7459,28.7459,28.7377,28.7459,86306.0
2016-10-19 10:10:00,35.3,35.37,35.29,35.34,139428.0,28.7459,28.8029,28.7377,28.7785,139428.0
2016-10-19 10:20:00,35.34,35.35,35.29,35.32,93770.0,28.7785,28.7866,28.7377,28.7622,93770.0
2016-10-19 10:30:00,35.32,35.42,35.32,35.4,52836.0,28.7622,28.8436,28.7622,28.8273,52836.0
2016-10-19 10:40:00,35.4,35.5,35.4,35.47,321106.0,28.8273,28.9087,28.8273,28.8843,321106.0
2016-10-19 10:50:00,35.47,35.48,35.45,35.46,33596.0,28.8843,28.8925,28.868,28.8762,33596.0
2016-10-19 11:00:00,35.45,35.46,35.44,35.45,36058.0,28.868,28.8762,28.8599,28.868,36058.0
2016-10-19 11:10:00,35.46,35.47,35.38,35.38,47914.0,28.8762,28.8843,28.811,28.811,47914.0
2016-10-19 11:20:00,35.38,35.39,35.34,35.37,31734.0,28.811,28.8192,28.7785,28.8029,31734.0
2016-10-19 11:30:00,35.36,35.37,35.3,35.3,49862.0,28.7947,28.8029,28.7459,28.7459,49862.0
2016-10-19 11:40:00,35.3,35.39,35.3,35.35,32300.0,28.7459,28.8192,28.7459,28.7866,32300.0
2016-10-19 11:50:00,35.35,35.37,35.32,35.35,30790.0,28.7866,28.8029,28.7622,28.7866,30790.0
2016-10-19 12:00:00,35.35,35.36,35.34,35.35,31408.0,28.7866,28.7947,28.7785,28.7866,31408.0
2016-10-19 12:10:00,35.35,35.4,35.35,35.37,42730.0,28.7866,28.8273,28.7866,28.8029,42730.0
2016-10-19 12:20:00,35.37,35.41,35.35,35.37,43410.0,28.8029,28.8355,28.7866,28.8029,43410.0
2016-10-19 12:30:00,35.37,35.4,35.37,35.38,15090.0,28.8029,28.8273,28.8029,28.811,15090.0
2016-10-19 12:40:00,35.38,35.4,35.35,35.36,50924.0,28.811,28.8273,28.7866,28.7947,50924.0
2016-10-19 12:50:00,35.37,35.38,35.35,35.35,20568.0,28.8029,28.811,28.7866,28.7866,20568.0
2016-10-19 13:00:00,35.35,35.38,35.35,35.35,35490.0,28.7866,28.811,28.7866,28.7866,35490.0
2016-10-19 13:10:00,35.35,35.37,35.35,35.36,24220.0,28.7866,28.8029,28.7866,28.7947,24220.0
2016-10-19 13:20:00,35.36,35.38,35.34,35.35,36768.0,28.7947,28.811,28.7785,28.7866,36768.0
2016-10-19 13:30:00,35.35,35.37,35.33,35.34,59428.0,28.7866,28.8029,28.7703,28.7785,59428.0
2016-10-19 13:40:00,35.33,35.34,35.31,35.32,42166.0,28.7703,28.7785,28.754,28.7622,42166.0
2016-10-19 13:50:00,35.32,35.34,35.28,35.34,55090.0,28.7622,28.7785,28.7296,28.7785,55090.0
2016-10-19 14:00:00,35.33,35.34,35.29,35.31,59840.0,28.7703,28.7785,28.7377,28.754,59840.0
2016-10-19 14:10:00,35.3,35.32,35.29,35.31,35880.0,28.7459,28.7622,28.7377,28.754,35880.0
2016-10-19 14:20:00,35.32,35.32,35.26,35.28,64320.0,28.7622,28.7622,28.7133,28.7296,64320.0
2016-10-19 14:30:00,35.28,35.3,35.27,35.27,63650.0,28.7296,28.7459,28.7215,28.7215,63650.0
2016-10-19 14:40:00,35.27,35.27,35.21,35.26,45396.0,28.7215,28.7215,28.6726,28.7133,45396.0
2016-10-19 14:50:00,35.26,35.3,35.22,35.29,100784.0,28.7133,28.7459,28.6807,28.7377,100784.0
2016-10-19 15:00:00,35.29,35.3,35.27,35.28,323124.0,28.7377,28.7459,28.7215,28.7296,323124.0
2016-10-19 15:10:00,35.29,35.31,35.27,35.31,54448.0,28.7377,28.754,28.7215,28.754,54448.0
2016-10-19 15:20:00,35.31,35.32,35.27,35.3,109948.0,28.754,28.7622,28.7215,28.7459,109948.0
2016-10-19 15:30:00,35.3,35.32,35.29,35.31,332442.0,28.7459,28.7622,28.7377,28.754,332442.0
2016-10-19 15:40:00,35.32,35.33,35.29,35.3,184094.0,28.7622,28.7703,28.7377,28.7459,184094.0
2016-10-19 15:50:00,35.3,35.31,35.27,35.27,231732.0,28.7459,28.754,28.7215,28.7215,231732.0
2016-10-20 09:30:00,35.16,35.21,35.13,35.17,108448.0,28.6319,28.6726,28.6074,28.64,108448.0
2016-10-20 09:40:00,35.15,35.21,35.13,35.2,29372.0,28.6237,28.6726,28.6074,28.6644,29372.0
2016-10-20 09:50:00,35.21,35.24,35.15,35.24,41886.0,28.6726,28.697,28.6237,28.697,41886.0
2016-10-20 10:00:00,35.23,35.25,35.18,35.25,45346.0,28.6889,28.7052,28.6482,28.7052,45346.0
2016-10-20 10:10:00,35.26,35.27,35.12,35.12,62342.0,28.7133,28.7215,28.5993,28.5993,62342.0
2016-10-20 10:20:00,35.11,35.12,34.93,34.96,100258.0,28.5912,28.5993,28.4446,28.469,100258.0
2016-10-20 10:30:00,34.95,34.95,34.83,34.88,41042.0,28.4609,28.4609,28.3631,28.4039,41042.0
2016-10-20 10:40:00,34.87,34.91,34.85,34.9,43216.0,28.3957,28.4283,28.3794,28.4201,43216.0
2016-10-20 10:50:00,34.9,34.9,34.83,34.84,78512.0,28.4201,28.4201,28.3631,28.3713,78512.0
2016-10-20 11:00:00,34.84,34.88,34.84,34.85,40534.0,28.3713,28.4039,28.3713,28.3794,40534.0
2016-10-20 11:10:00,34.87,34.94,34.84,34.94,31568.0,28.3957,28.4527,28.3713,28.4527,31568.0
2016-10-20 11:20:00,34.93,34.99,34.93,34.94,58892.0,28.4446,28.4934,28.4446,28.4527,58892.0
2016-10-20 11:30:00,34.94,34.94,34.9,34.92,31492.0,28.4527,28.4527,28.4201,28.4364,31492.0
2016-10-20 11:40:00,34.91,34.97,34.9,34.97,16208.0,28.4283,28.4772,28.4201,28.4772,16208.0
2016-10-20 11:50:00,34.97,34.97,34.91,34.95,126222.0,28.4772,28.4772,28.4283,28.4609,126222.0
2016-10-20 12:00:00,34.95,34.98,34.93,34.95,120038.0,28.4609,28.4853,28.4446,28.4609,120038.0
2016-10-20 12:10:00,34.94,34.98,34.93,34.98,23012.0,28.4527,28.4853,28.4446,28.4853,23012.0
2016-10-20 12:20:00,34.98,35.0,34.93,34.96,44162.0,28.4853,28.5016,28.4446,28.469,44162.0
2016-10-20 12:30:00,34.96,35.0,34.95,35.0,51788.0,28.469,28.5016,28.4609,28.5016,51788.0
2016-10-20 12:40:00,34.99,34.99,34.97,34.97,57194.0,28.4934,28.4934,28.4772,28.4772,57194.0
2016-10-20 12:50:00,34.96,34.98,34.94,34.96,40924.0,28.469,28.4853,28.4527,28.469,40924.0
2016-10-20 13:00:00,34.97,35.0,34.97,35.0,30978.0,28.4772,28.5016,28.4772,28.5016,30978.0
2016-10-20 13:10:00,35.0,35.0,34.97,34.98,31682.0,28.5016,28.5016,28.4772,28.4853,31682.0
2016-10-20 13:20:00,34.98,34.99,34.96,34.97,41636.0,28.4853,28.4934,28.469,28.4772,41636.0
2016-10-20 13:30:00,34.98,34.99,34.96,34.99,25382.0,28.4853,28.4934,28.469,28.4934,25382.0
2016-10-20 13:40:00,34.99,35.0,34.96,34.96,53322.0,28.4934,28.5016,28.469,28.469,53322.0
2016-10-20 13:50:00,34.96,34.96,34.92,34.95,31920.0,28.469,28.469,28.4364,28.4609,31920.0
2016-10-20 14:00:00,34.96,35.0,34.96,34.99,44390.0,28.469,28.5016,28.469,28.4934,44390.0
2016-10-20 14:10:00,34.99,35.0,34.97,34.99,31868.0,28.4934,28.5016,28.4772,28.4934,31868.0
2016-10-20 14:20:00,34.99,34.99,34.96,34.98,30144.0,28.4934,28.4934,28.469,28.4853,30144.0
2016-10-20 14:30:00,34.99,34.99,34.96,34.99,24926.0,28.4934,28.4934,28.469,28.4934,24926.0
2016-10-20 14:40:00,34.99,35.01,34.96,35.0,42432.0,28.4934,28.5097,28.469,28.5016,42432.0
2016-10-20 14:50:00,35.01,35.01,34.97,34.99,48602.0,28.5097,28.5097,28.4772,28.4934,48602.0
2016-10-20 15:00:00,34.99,35.0,34.96,34.99,52198.0,28.4934,28.5016,28.469,28.4934,52198.0
2016-10-20 15:10:00,34.99,35.01,34.98,34.99,60772.0,28.4934,28.5097,28.4853,28.4934,60772.0
2016-10-20 15:20:00,34.99,35.0,34.93,34.93,101368.0,28.4934,28.5016,28.4446,28.4446,101368.0
2016-10-20 15:30:00,34.94,34.94,34.9,34.91,120954.0,28.4527,28.4527,28.4201,28.4283,120954.0
2016-10-20 15:40:00,34.91,34.92,34.87,34.92,234888.0,28.4283,28.4364,28.3957,28.4364,234888.0
2016-10-20 15:50:00,34.92,34.94,34.88,34.88,325972.0,28.4364,28.4527,28.4039,28.4039,325972.0
2016-10-21 09:30:00,34.59,34.6,34.34,34.48,338064.0,28.1677,28.1758,27.9641,28.0781,338064.0
2016-10-21 09:40:00,34.47,34.49,34.43,34.44,71442.0,28.07,28.0863,28.0374,28.0456,71442.0
2016-10-21 09:50:00,34.44,34.57,34.43,34.52,55976.0,28.0456,28.1514,28.0374,28.1107,55976.0
2016-10-21 10:00:00,34.53,34.56,34.49,34.53,49072.0,28.1188,28.1433,28.0863,28.1188,49072.0
2016-10-21 10:10:00,34.54,34.6,34.53,34.6,66418.0,28.127,28.1758,28.1188,28.1758,66418.0
2016-10-21 10:20:00,34.62,34.65,34.6,34.65,84496.0,28.1921,28.2166,28.1758,28.2166,84496.0
2016-10-21 10:30:00,34.65,34.7,34.65,34.66,114768.0,28.2166,28.2573,28.2166,28.2247,114768.0
2016-10-21 10:40:00,34.66,34.72,34.66,34.7,97922.0,28.2247,28.2736,28.2247,28.2573,97922.0
2016-10-21 10:50:00,34.7,34.71,34.67,34.69,78654.0,28.2573,28.2654,28.2329,28.2491,78654.0
2016-10-21 11:00:00,34.68,34.7,34.65,34.68,57732.0,28.241,28.2573,28.2166,28.241,57732.0
2016-10-21 11:10:00,34.67,34.69,34.6,34.6,55730.0,28.2329,28.2491,28.1758,28.1758,55730.0
2016-10-21 11:20:00,34.6,34.62,34.58,34.61,85254.0,28.1758,28.1921,28.1596,28.184,85254.0
2016-10-21 11:30:00,34.61,34.61,34.58,34.59,38298.0,28.184,28.184,28.1596,28.1677,38298.0
2016-10-21 11:40:00,34.59,34.66,34.58,34.66,53844.0,28.1677,28.2247,28.1596,28.2247,53844.0
2016-10-21 11:50:00,34.66,34.67,34.63,34.63,41414.0,28.2247,28.2329,28.2003,28.2003,41414.0
2016-10-21 12:00:00,34.62,34.65,34.62,34.64,32946.0,28.1921,28.2166,28.1921,28.2084,32946.0
2016-10-21 12:10:00,34.65,34.66,34.63,34.65,36572.0,28.2166,28.2247,28.2003,28.2166,36572.0
2016-10-21 12:20:00,34.65,34.65,34.6,34.6,30184.0,28.2166,28.2166,28.1758,28.1758,30184.0
2016-10-21 12:30:00,34.61,34.62,34.6,34.6,32428.0,28.184,28.1921,28.1758,28.1758,32428.0
2016-10-21 12:40:00,34.6,34.62,34.59,34.62,44254.0,28.1758,28.1921,28.1677,28.1921,44254.0
2016-10-21 12:50:00,34.62,34.63,34.6,34.62,57604.0,28.1921,28.2003,28.1758,28.1921,57604.0
2016-10-21 13:00:00,34.62,34.66,34.61,34.63,36858.0,28.1921,28.2247,28.184,28.2003,36858.0
2016-10-21 13:10:00,34.63,34.66,34.63,34.64,31488.0,28.2003,28.2247,28.2003,28.2084,31488.0
2016-10-21 13:20:00,34.64,34.64,34.61,34.61,28040.0,28.2084,28.2084,28.184,28.184,28040.0
2016-10-21 13:30:00,34.61,34.62,34.59,34.62,42750.0,28.184,28.1921,28.1677,28.1921,42750.0
2016-10-21 13:40:00,34.62,34.65,34.6,34.64,45922.0,28.1921,28.2166,28.1758,28.2084,45922.0
2016-10-21 13:50:00,34.64,34.65,34.63,34.65,51674.0,28.2084,28.2166,28.2003,28.2166,51674.0
2016-10-21 14:00:00,34.65,34.65,34.61,34.61,54178.0,28.2166,28.2166,28.184,28.184,54178.0
2016-10-21 14:10:00,34.61,34.67,34.6,34.67,37568.0,28.184,28.2329,28.1758,28.2329,37568.0
2016-10-21 14:20:00,34.67,34.73,34.66,34.73,70462.0,28.2329,28.2817,28.2247,28.2817,70462.0
2016-10-21 14:30:00,34.73,34.75,34.71,34.75,37450.0,28.2817,28.298,28.2654,28.298,37450.0
2016-10-21 14:40:00,34.76,34.76,34.74,34.74,41148.0,28.3061,28.3061,28.2899,28.2899,41148.0
2016-10-21 14:50:00,34.74,34.76,34.74,34.74,37528.0,28.2899,28.3061,28.2899,28.2899,37528.0
2016-10-21 15:00:00,34.74,34.77,34.73,34.75,31706.0,28.2899,28.3143,28.2817,28.298,31706.0
2016-10-21 15:10:00,34.74,34.76,34.72,34.73,38498.0,28.2899,28.3061,28.2736,28.2817,38498.0
2016-10-21 15:20:00,34.73,34.74,34.7,34.74,53858.0,28.2817,28.2899,28.2573,28.2899,53858.0
2016-10-21 15:30:00,34.74,34.74,34.72,34.73,64262.0,28.2899,28.2899,28.2736,28.2817,64262.0
2016-10-21 15:40:00,34.72,34.77,34.72,34.76,144186.0,28.2736,28.3143,28.2736,28.3061,144186.0
2016-10-21 15:50:00,34.76,34.77,34.68,34.7,473636.0,28.3061,28.3143,28.241,28.2573,473636.0
2016-10-24 09:30:00,34.86,34.94,34.82,34.93,80534.0,28.3876,28.4527,28.355,28.4446,80534.0
2016-10-24 09:40:00,34.95,34.95,34.89,34.92,20800.0,28.4609,28.4609,28.412,28.4364,20800.0
2016-10-24 09:50:00,34.93,34.99,34.93,34.98,58686.0,28.4446,28.4934,28.4446,28.4853,58686.0
2016-10-24 10:00:00,34.98,35.02,34.96,34.99,191772.0,28.4853,28.5179,28.469,28.4934,191772.0
2016-10-24 10:10:00,34.99,35.02,34.96,34.99,142648.0,28.4934,28.5179,28.469,28.4934,142648.0
2016-10-24 10:20:00,34.98,35.03,34.97,35.0,136802.0,28.4853,28.526,28.4772,28.5016,136802.0
2016-10-24 10:30:00,35.01,35.07,34.99,35.06,84712.0,28.5097,28.5586,28.4934,28.5504,84712.0
2016-10-24 10:40:00,35.07,35.07,34.98,35.02,56424.0,28.5586,28.5586,28.4853,28.5179,56424.0
2016-10-24 10:50:00,35.02,35.04,34.99,35.01,74016.0,28.5179,28.5342,28.4934,28.5097,74016.0
2016-10-24 11:00:00,35.01,35.05,35.0,35.02,36298.0,28.5097,28.5423,28.5016,28.5179,36298.0
2016-10-24 11:10:00,35.02,35.04,35.01,35.02,15128.0,28.5179,28.5342,28.5097,28.5179,15128.0
2016-10-24 11:20:00,35.03,35.03,35.0,35.02,27560.0,28.526,28.526,28.5016,28.5179,27560.0
2016-10-24 11:30:00,35.02,35.05,35.01,35.05,20754.0,28.5179,28.5423,28.5097,28.5423,20754.0
2016-10-24 11:40:00,35.05,35.05,35.01,35.04,21660.0,28.5423,28.5423,28.5097,28.5342,21660.0
2016-10-24 11:50:00,35.04,35.06,35.03,35.05,48560.0,28.5342,28.5504,28.526,28.5423,48560.0
2016-10-24 12:00:00,35.05,35.07,35.04,35.06,52076.0,28.5423,28.5586,28.5342,28.5504,52076.0
2016-10-24 12:10:00,35.05,35.07,35.05,35.05,58154.0,28.5423,28.5586,28.5423,28.5423,58154.0
2016-10-24 12:20:00,35.05,35.06,35.0,35.0,31792.0,28.5423,28.5504,28.5016,28.5016,31792.0
2016-10-24 12:30:00,35.01,35.01,34.94,34.94,25840.0,28.5097,28.5097,28.4527,28.4527,25840.0
2016-10-24 12:40:00,34.94,34.94,34.91,34.92,31720.0,28.4527,28.4527,28.4283,28.4364,31720.0
2016-10-24 12:50:00,34.91,34.94,34.9,34.94,17422.0,28.4283,28.4527,28.4201,28.4527,17422.0
2016-10-24 13:00:00,34.94,34.95,34.94,34.94,20462.0,28.4527,28.4609,28.4527,28.4527,20462.0
2016-10-24 13:10:00,34.95,34.95,34.94,34.95,13862.0,28.4609,28.4609,28.4527,28.4609,13862.0
2016-10-24 13:20:00,34.95,34.98,34.94,34.98,36884.0,28.4609,28.4853,28.4527,28.4853,36884.0
2016-10-24 13:30:00,34.98,34.98,34.96,34.96,15592.0,28.4853,28.4853,28.469,28.469,15592.0
2016-10-24 13:40:00,34.97,34.99,34.97,34.99,17838.0,28.4772,28.4934,28.4772,28.4934,17838.0
2016-10-24 13:50:00,34.99,35.03,34.99,35.01,38212.0,28.4934,28.526,28.4934,28.5097,38212.0
2016-10-24 14:00:00,35.01,35.05,35.01,35.05,24260.0,28.5097,28.5423,28.5097,28.5423,24260.0
2016-10-24 14:10:00,35.05,35.05,35.01,35.02,42494.0,28.5423,28.5423,28.5097,28.5179,42494.0
2016-10-24 14:20:00,35.02,35.05,35.02,35.02,23684.0,28.5179,28.5423,28.5179,28.5179,23684.0
2016-10-24 14:30:00,35.02,35.06,35.02,35.05,19864.0,28.5179,28.5504,28.5179,28.5423,19864.0
2016-10-24 14:40:00,35.05,35.06,35.03,35.03,31030.0,28.5423,28.5504,28.526,28.526,31030.0
2016-10-24 14:50:00,35.03,35.06,35.02,35.06,26276.0,28.526,28.5504,28.5179,28.5504,26276.0
2016-10-24 15:00:00,35.06,35.06,35.04,35.05,27836.0,28.5504,28.5504,28.5342,28.5423,27836.0
2016-10-24 15:10:00,35.05,35.05,35.02,35.02,32052.0,28.5423,28.5423,28.5179,28.5179,32052.0
2016-10-24 15:20:00,35.02,35.05,35.02,35.04,55422.0,28.5179,28.5423,28.5179,28.5342,55422.0
2016-10-24 15:30:00,35.04,35.04,35.02,35.04,66162.0,28.5342,28.5342,28.5179,28.5342,66162.0
2016-10-24 15:40:00,35.04,35.04,35.01,35.03,102150.0,28.5342,28.5342,28.5097,28.526,102150.0
2016-10-24 15:50:00,35.03,35.05,35.01,35.01,221712.0,28.526,28.5423,28.5097,28.5097,221712.0
2016-10-25 09:30:00,35.0,35.0,34.87,34.88,136358.0,28.5016,28.5016,28.3957,28.4039,136358.0
2016-10-25 09:40:00,34.88,34.9,34.8,34.84,91046.0,28.4039,28.4201,28.3387,28.3713,91046.0
2016-10-25 09:50:00,34.83,34.84,34.77,34.77,34096.0,28.3631,28.3713,28.3143,28.3143,34096.0
2016-10-25 10:00:00,34.78,34.85,34.77,34.84,45466.0,28.3224,28.3794,28.3143,28.3713,45466.0
2016-10-25 10:10:00,34.84,34.87,34.8,34.82,64042.0,28.3713,28.3957,28.3387,28.355,64042.0
2016-10-25 10:20:00,34.82,34.82,34.75,34.76,36448.0,28.355,28.355,28.298,28.3061,36448.0
2016-10-25 10:30:00,34.76,34.76,34.72,34.72,47672.0,28.3061,28.3061,28.2736,28.2736,47672.0
2016-10-25 10:40:00,34.72,34.74,34.66,34.68,41036.0,28.2736,28.2899,28.2247,28.241,41036.0
2016-10-25 10:50:00,34.68,34.74,34.67,34.74,33356.0,28.241,28.2899,28.2329,28.2899,33356.0
2016-10-25 11:00:00,34.74,34.8,34.74,34.8,30654.0,28.2899,28.3387,28.2899,28.3387,30654.0
2016-10-25 11:10:00,34.79,34.84,34.77,34.84,42250.0,28.3306,28.3713,28.3143,28.3713,42250.0
2016-10-25 11:20:00,34.85,34.88,34.83,34.87,74288.0,28.3794,28.4039,28.3631,28.3957,74288.0
2016-10-25 11:30:00,34.87,34.88,34.83,34.88,24752.0,28.3957,28.4039,28.3631,28.4039,24752.0
2016-10-25 11:40:00,34.88,34.93,34.88,34.88,62178.0,28.4039,28.4446,28.4039,28.4039,62178.0
2016-10-25 11:50:00,34.9,34.93,34.9,34.92,25884.0,28.4201,28.4446,28.4201,28.4364,25884.0
2016-10-25 12:00:00,34.92,34.93,34.85,34.87,49156.0,28.4364,28.4446,28.3794,28.3957,49156.0
2016-10-25 12:10:00,34.87,34.87,34.81,34.84,29054.0,28.3957,28.3957,28.3469,28.3713,29054.0
2016-10-25 12:20:00,34.84,34.84,34.78,34.79,17774.0,28.3713,28.3713,28.3224,28.3306,17774.0
2016-10-25 12:30:00,34.79,34.8,34.78,34.8,21308.0,28.3306,28.3387,28.3224,28.3387,21308.0
2016-10-25 12:40:00,34.8,34.84,34.79,34.82,25814.0,28.3387,28.3713,28.3306,28.355,25814.0
2016-10-25 12:50:00,34.82,34.82,34.8,34.81,36658.0,28.355,28.355,28.3387,28.3469,36658.0
2016-10-25 13:00:00,34.81,34.81,34.77,34.8,39416.0,28.3469,28.3469,28.3143,28.3387,39416.0
2016-10-25 13:10:00,34.8,34.82,34.79,34.8,24360.0,28.3387,28.355,28.3306,28.3387,24360.0
2016-10-25 13:20:00,34.8,34.84,34.79,34.79,38176.0,28.3387,28.3713,28.3306,28.3306,38176.0
2016-10-25 13:30:00,34.79,34.81,34.77,34.79,44702.0,28.3306,28.3469,28.3143,28.3306,44702.0
2016-10-25 13:40:00,34.79,34.83,34.78,34.82,30114.0,28.3306,28.3631,28.3224,28.355,30114.0
2016-10-25 13:50:00,34.81,34.85,34.81,34.84,51192.0,28.3469,28.3794,28.3469,28.3713,51192.0
2016-10-25 14:00:00,34.85,34.88,34.85,34.88,38902.0,28.3794,28.4039,28.3794,28.4039,38902.0
2016-10-25 14:10:00,34.88,34.88,34.85,34.87,70772.0,28.4039,28.4039,28.3794,28.3957,70772.0
2016-10-25 14:20:00,34.87,34.88,34.85,34.87,42916.0,28.3957,28.4039,28.3794,28.3957,42916.0
2016-10-25 14:30:00,34.88,34.88,34.85,34.88,49934.0,28.4039,28.4039,28.3794,28.4039,49934.0
2016-10-25 14:40:00,34.88,34.88,34.85,34.85,37228.0,28.4039,28.4039,28.3794,28.3794,37228.0
2016-10-25 14:50:00,34.85,34.85,34.81,34.81,33406.0,28.3794,28.3794,28.3469,28.3469,33406.0
2016-10-25 15:00:00,34.81,34.85,34.81,34.82,48706.0,28.3469,28.3794,28.3469,28.355,48706.0
2016-10-25 15:10:00,34.83,34.84,34.81,34.83,66162.0,28.3631,28.3713,28.3469,28.3631,66162.0
2016-10-25 15:20:00,34.83,34.87,34.83,34.85,54224.0,28.3631,28.3957,28.3631,28.3794,54224.0
2016-10-25 15:30:00,34.85,34.86,34.82,34.82,67622.0,28.3794,28.3876,28.355,28.355,67622.0
2016-10-25 15:40:00,34.82,34.83,34.8,34.83,92632.0,28.355,28.3631,28.3387,28.3631,92632.0
2016-10-25 15:50:00,34.83,34.84,34.8,34.83,126258.0,28.3631,28.3713,28.3387,28.3631,126258.0
2016-10-26 09:30:00,34.62,34.77,34.62,34.75,50174.0,28.1921,28.3143,28.1921,28.298,50174.0
2016-10-26 09:40:00,34.76,34.88,34.75,34.81,46970.0,28.3061,28.4039,28.298,28.3469,46970.0
2016-10-26 09:50:00,34.81,34.83,34.76,34.79,23578.0,28.3469,28.3631,28.3061,28.3306,23578.0
2016-10-26 10:00:00,34.79,34.84,34.78,34.81,30662.0,28.3306,28.3713,28.3224,28.3469,30662.0
2016-10-26 10:10:00,34.82,34.84,34.8,34.84,28546.0,28.355,28.3713,28.3387,28.3713,28546.0
2016-10-26 10:20:00,34.84,34.95,34.84,34.93,48120.0,28.3713,28.4609,28.3713,28.4446,48120.0
2016-10-26 10:30:00,34.93,34.94,34.85,34.88,31446.0,28.4446,28.4527,28.3794,28.4039,31446.0
2016-10-26 10:40:00,34.88,34.9,34.87,34.9,43636.0,28.4039,28.4201,28.3957,28.4201,43636.0
2016-10-26 10:50:00,34.9,34.97,34.85,34.95,48072.0,28.4201,28.4772,28.3794,28.4609,48072.0
2016-10-26 11:00:00,34.96,34.97,34.92,34.95,68432.0,28.469,28.4772,28.4364,28.4609,68432.0
2016-10-26 11:10:00,34.95,34.98,34.92,34.92,52424.0,28.4609,28.4853,28.4364,28.4364,52424.0
2016-10-26 11:20:00,34.92,34.94,34.92,34.94,68886.0,28.4364,28.4527,28.4364,28.4527,68886.0
2016-10-26 11:30:00,34.94,34.99,34.94,34.96,34334.0,28.4527,28.4934,28.4527,28.469,34334.0
2016-10-26 11:40:00,34.95,34.96,34.93,34.94,21634.0,28.4609,28.469,28.4446,28.4527,21634.0
2016-10-26 11:50:00,34.94,35.01,34.94,34.99,150906.0,28.4527,28.5097,28.4527,28.4934,150906.0
2016-10-26 12:00:00,34.99,34.99,34.93,34.95,22402.0,28.4934,28.4934,28.4446,28.4609,22402.0
2016-10-26 12:10:00,34.95,34.97,34.95,34.97,33666.0,28.4609,28.4772,28.4609,28.4772,33666.0
2016-10-26 12:20:00,34.97,34.98,34.95,34.96,40560.0,28.4772,28.4853,28.4609,28.469,40560.0
2016-10-26 12:30:00,34.97,34.98,34.96,34.96,36044.0,28.4772,28.4853,28.469,28.469,36044.0
2016-10-26 12:40:00,34.96,34.98,34.95,34.98,34456.0,28.469,28.4853,28.4609,28.4853,34456.0
2016-10-26 12:50:00,34.98,34.99,34.96,34.96,34248.0,28.4853,28.4934,28.469,28.469,34248.0
2016-10-26 13:00:00,34.96,34.98,34.93,34.94,31016.0,28.469,28.4853,28.4446,28.4527,31016.0
2016-10-26 13:10:00,34.93,34.94,34.9,34.92,31140.0,28.4446,28.4527,28.4201,28.4364,31140.0
2016-10-26 13:20:00,34.92,34.97,34.92,34.96,48650.0,28.4364,28.4772,28.4364,28.469,48650.0
2016-10-26 13:30:00,34.96,34.98,34.94,34.94,28788.0,28.469,28.4853,28.4527,28.4527,28788.0
2016-10-26 13:40:00,34.94,34.94,34.88,34.89,35058.0,28.4527,28.4527,28.4039,28.412,35058.0
2016-10-26 13:50:00,34.89,34.9,34.85,34.88,49104.0,28.412,28.4201,28.3794,28.4039,49104.0
2016-10-26 14:00:00,34.88,34.88,34.82,34.86,40090.0,28.4039,28.4039,28.355,28.3876,40090.0
2016-10-26 14:10:00,34.86,34.91,34.85,34.88,44718.0,28.3876,28.4283,28.3794,28.4039,44718.0
2016-10-26 14:20:00,34.87,34.88,34.87,34.88,30948.0,28.3957,28.4039,28.3957,28.4039,30948.0
2016-10-26 14:30:00,34.88,34.93,34.88,34.93,34968.0,28.4039,28.4446,28.4039,28.4446,34968.0
2016-10-26 14:40:00,34.92,34.94,34.9,34.92,39464.0,28.4364,28.4527,28.4201,28.4364,39464.0
2016-10-26 14:50:00,34.91,34.97,34.89,34.94,38244.0,28.4283,28.4772,28.412,28.4527,38244.0
2016-10-26 15:00:00,34.94,34.95,34.92,34.93,30712.0,28.4527,28.4609,28.4364,28.4446,30712.0
2016-10-26 15:10:00,34.93,34.96,34.93,34.96,58182.0,28.4446,28.469,28.4446,28.469,58182.0
2016-10-26 15:20:00,34.95,34.97,34.92,34.92,55714.0,28.4609,28.4772,28.4364,28.4364,55714.0
2016-10-26 15:30:00,34.92,34.93,34.89,34.9,72490.0,28.4364,28.4446,28.412,28.4201,72490.0
2016-10-26 15:40:00,34.9,34.93,34.88,34.91,113316.0,28.4201,28.4446,28.4039,28.4283,113316.0
2016-10-26 15:50:00,34.91,34.92,34.88,34.9,169472.0,28.4283,28.4364,28.4039,28.4201,169472.0
2016-10-27 09:30:00,35.08,35.12,34.97,34.97,80018.0,28.5667,28.5993,28.4772,28.4772,80018.0
2016-10-27 09:40:00,34.94,34.97,34.88,34.88,47712.0,28.4527,28.4772,28.4039,28.4039,47712.0
2016-10-27 09:50:00,34.87,34.99,34.85,34.97,40150.0,28.3957,28.4934,28.3794,28.4772,40150.0
2016-10-27 10:00:00,34.98,35.0,34.9,34.91,47552.0,28.4853,28.5016,28.4201,28.4283,47552.0
2016-10-27 10:10:00,34.91,34.96,34.87,34.91,45612.0,28.4283,28.469,28.3957,28.4283,45612.0
2016-10-27 10:20:00,34.92,34.92,34.85,34.87,28232.0,28.4364,28.4364,28.3794,28.3957,28232.0
2016-10-27 10:30:00,34.87,34.87,34.77,34.79,86832.0,28.3957,28.3957,28.3143,28.3306,86832.0
2016-10-27 10:40:00,34.79,34.9,34.79,34.88,54390.0,28.3306,28.4201,28.3306,28.4039,54390.0
2016-10-27 10:50:00,34.88,34.91,34.86,34.91,55094.0,28.4039,28.4283,28.3876,28.4283,55094.0
2016-10-27 11:00:00,34.91,34.95,34.88,34.94,52284.0,28.4283,28.4609,28.4039,28.4527,52284.0
2016-10-27 11:10:00,34.94,35.1,34.92,35.08,594200.0,28.4527,28.583,28.4364,28.5667,594200.0
2016-10-27 11:20:00,35.09,35.09,34.95,34.97,100894.0,28.5749,28.5749,28.4609,28.4772,100894.0
2016-10-27 11:30:00,34.97,35.08,34.97,35.04,162414.0,28.4772,28.5667,28.4772,28.5342,162414.0
2016-10-27 11:40:00,35.04,35.07,34.99,35.02,49520.0,28.5342,28.5586,28.4934,28.5179,49520.0
2016-10-27 11:50:00,35.03,35.12,35.01,35.12,43250.0,28.526,28.5993,28.5097,28.5993,43250.0
2016-10-27 12:00:00,35.11,35.16,35.09,35.14,77490.0,28.5912,28.6319,28.5749,28.6156,77490.0
2016-10-27 12:10:00,35.14,35.15,35.1,35.1,48366.0,28.6156,28.6237,28.583,28.583,48366.0
2016-10-27 12:20:00,35.1,35.12,35.08,35.1,56270.0,28.583,28.5993,28.5667,28.583,56270.0
2016-10-27 12:30:00,35.1,35.1,35.01,35.02,49980.0,28.583,28.583,28.5097,28.5179,49980.0
2016-10-27 12:40:00,35.02,35.04,34.99,35.02,62564.0,28.5179,28.5342,28.4934,28.5179,62564.0
2016-10-27 12:50:00,35.02,35.08,35.02,35.03,46852.0,28.5179,28.5667,28.5179,28.526,46852.0
2016-10-27 13:00:00,35.03,35.08,35.02,35.02,52378.0,28.526,28.5667,28.5179,28.5179,52378.0
2016-10-27 13:10:00,35.02,35.07,35.01,35.02,147574.0,28.5179,28.5586,28.5097,28.5179,147574.0
2016-10-27 13:20:00,35.02,35.05,35.02,35.05,40450.0,28.5179,28.5423,28.5179,28.5423,40450.0
2016-10-27 13:30:00,35.05,35.13,35.04,35.13,45262.0,28.5423,28.6074,28.5342,28.6074,45262.0
2016-10-27 13:40:00,35.13,35.13,35.08,35.12,44110.0,28.6074,28.6074,28.5667,28.5993,44110.0
2016-10-27 13:50:00,35.12,35.16,35.11,35.14,110858.0,28.5993,28.6319,28.5912,28.6156,110858.0
2016-10-27 14:00:00,35.15,35.19,35.1,35.1,109976.0,28.6237,28.6563,28.583,28.583,109976.0
2016-10-27 14:10:00,35.1,35.18,35.09,35.13,78522.0,28.583,28.6482,28.5749,28.6074,78522.0
2016-10-27 14:20:00,35.13,35.2,35.12,35.2,59694.0,28.6074,28.6644,28.5993,28.6644,59694.0
2016-10-27 14:30:00,35.2,35.2,35.13,35.17,85152.0,28.6644,28.6644,28.6074,28.64,85152.0
2016-10-27 14:40:00,35.17,35.18,35.08,35.09,67854.0,28.64,28.6482,28.5667,28.5749,67854.0
2016-10-27 14:50:00,35.1,35.13,35.08,35.11,76638.0,28.583,28.6074,28.5667,28.5912,76638.0
2016-10-27 15:00:00,35.12,35.12,35.05,35.07,90354.0,28.5993,28.5993,28.5423,28.5586,90354.0
2016-10-27 15:10:00,35.07,35.09,35.04,35.04,135768.0,28.5586,28.5749,28.5342,28.5342,135768.0
2016-10-27 15:20:00,35.04,35.12,35.03,35.11,138548.0,28.5342,28.5993,28.526,28.5912,138548.0
2016-10-27 15:30:00,35.11,35.12,35.08,35.1,169112.0,28.5912,28.5993,28.5667,28.583,169112.0
2016-10-27 15:40:00,35.1,35.13,35.07,35.07,214216.0,28.583,28.6074,28.5586,28.5586,214216.0
2016-10-27 15:50:00,35.07,35.12,35.03,35.1,369910.0,28.5586,28.5993,28.526,28.583,369910.0
2016-10-28 09:30:00,35.24,35.45,34.9,35.35,233012.0,28.697,28.868,28.4201,28.7866,233012.0
2016-10-28 09:40:00,35.34,35.39,35.22,35.37,100242.0,28.7785,28.8192,28.6807,28.8029,100242.0
2016-10-28 09:50:00,35.39,35.47,35.31,35.47,82300.0,28.8192,28.8843,28.754,28.8843,82300.0
2016-10-28 10:00:00,35.47,35.47,35.31,35.32,152144.0,28.8843,28.8843,28.754,28.7622,152144.0
2016-10-28 10:10:00,35.32,35.39,35.26,35.38,64902.0,28.7622,28.8192,28.7133,28.811,64902.0
2016-10-28 10:20:00,35.38,35.46,35.37,35.44,90462.0,28.811,28.8762,28.8029,28.8599,90462.0
2016-10-28 10:30:00,35.43,35.49,35.43,35.47,131798.0,28.8517,28.9006,28.8517,28.8843,131798.0
2016-10-28 10:40:00,35.47,35.48,35.27,35.27,162564.0,28.8843,28.8925,28.7215,28.7215,162564.0
2016-10-28 10:50:00,35.28,35.32,35.21,35.21,56134.0,28.7296,28.7622,28.6726,28.6726,56134.0
2016-10-28 11:00:00,35.24,35.24,35.08,35.15,97836.0,28.697,28.697,28.5667,28.6237,97836.0
2016-10-28 11:10:00,35.15,35.2,35.12,35.13,52486.0,28.6237,28.6644,28.5993,28.6074,52486.0
2016-10-28 11:20:00,35.15,35.18,35.1,35.13,62516.0,28.6237,28.6482,28.583,28.6074,62516.0
2016-10-28 11:30:00,35.13,35.17,35.07,35.08,54604.0,28.6074,28.64,28.5586,28.5667,54604.0
2016-10-28 11:40:00,35.09,35.09,34.94,34.94,120932.0,28.5749,28.5749,28.4527,28.4527,120932.0
2016-10-28 11:50:00,34.95,34.99,34.94,34.95,78208.0,28.4609,28.4934,28.4527,28.4609,78208.0
2016-10-28 12:00:00,34.96,35.02,34.94,35.01,47242.0,28.469,28.5179,28.4527,28.5097,47242.0
2016-10-28 12:10:00,35.0,35.01,34.94,34.94,63692.0,28.5016,28.5097,28.4527,28.4527,63692.0
2016-10-28 12:20:00,34.95,34.95,34.89,34.92,74476.0,28.4609,28.4609,28.412,28.4364,74476.0
2016-10-28 12:30:00,34.92,34.94,34.83,34.84,97268.0,28.4364,28.4527,28.3631,28.3713,97268.0
2016-10-28 12:40:00,34.83,34.89,34.83,34.88,39200.0,28.3631,28.412,28.3631,28.4039,39200.0
2016-10-28 12:50:00,34.88,34.88,34.81,34.81,71338.0,28.4039,28.4039,28.3469,28.3469,71338.0
2016-10-28 13:00:00,34.81,34.82,34.58,34.58,106918.0,28.3469,28.355,28.1596,28.1596,106918.0
2016-10-28 13:10:00,34.57,34.64,34.5,34.58,68060.0,28.1514,28.2084,28.0944,28.1596,68060.0
2016-10-28 13:20:00,34.58,34.6,34.48,34.49,68422.0,28.1596,28.1758,28.0781,28.0863,68422.0
2016-10-28 13:30:00,34.5,34.5,34.22,34.33,115282.0,28.0944,28.0944,27.8664,27.956,115282.0
2016-10-28 13:40:00,34.33,34.39,34.29,34.32,61430.0,27.956,28.0048,27.9234,27.9478,61430.0
2016-10-28 13:50:00,34.31,34.31,34.11,34.12,98768.0,27.9397,27.9397,27.7768,27.785,98768.0
2016-10-28 14:00:00,34.13,34.29,34.13,34.29,118560.0,27.7931,27.9234,27.7931,27.9234,118560.0
2016-10-28 14:10:00,34.29,34.34,34.22,34.27,168354.0,27.9234,27.9641,27.8664,27.9071,168354.0
2016-10-28 14:20:00,34.27,34.38,34.27,34.33,101196.0,27.9071,27.9967,27.9071,27.956,101196.0
2016-10-28 14:30:00,34.34,34.46,34.32,34.44,94594.0,27.9641,28.0618,27.9478,28.0456,94594.0
2016-10-28 14:40:00,34.44,34.44,34.31,34.34,97514.0,28.0456,28.0456,27.9397,27.9641,97514.0
2016-10-28 14:50:00,34.34,34.43,34.32,34.4,112180.0,27.9641,28.0374,27.9478,28.013,112180.0
2016-10-28 15:00:00,34.4,34.42,34.37,34.38,141582.0,28.013,28.0293,27.9886,27.9967,141582.0
2016-10-28 15:10:00,34.38,34.39,34.3,34.34,115090.0,27.9967,28.0048,27.9316,27.9641,115090.0
2016-10-28 15:20:00,34.34,34.41,34.32,34.37,163636.0,27.9641,28.0211,27.9478,27.9886,163636.0
2016-10-28 15:30:00,34.37,34.37,34.3,34.34,192992.0,27.9886,27.9886,27.9316,27.9641,192992.0
2016-10-28 15:40:00,34.34,34.35,34.26,34.3,311960.0,27.9641,27.9723,27.899,27.9316,311960.0
2016-10-28 15:50:00,34.31,34.32,34.23,34.26,519602.0,27.9397,27.9478,27.8745,27.899,519602.0
2016-10-31 09:30:00,34.43,34.53,34.4,34.46,117738.0,28.0374,28.1188,28.013,28.0618,117738.0
2016-10-31 09:40:00,34.44,34.5,34.42,34.48,39408.0,28.0456,28.0944,28.0293,28.0781,39408.0
2016-10-31 09:50:00,34.48,34.5,34.43,34.43,53728.0,28.0781,28.0944,28.0374,28.0374,53728.0
2016-10-31 10:00:00,34.43,34.47,34.38,34.4,59118.0,28.0374,28.07,27.9967,28.013,59118.0
2016-10-31 10:10:00,34.4,34.46,34.39,34.44,37118.0,28.013,28.0618,28.0048,28.0456,37118.0
2016-10-31 10:20:00,34.44,34.49,34.44,34.48,38484.0,28.0456,28.0863,28.0456,28.0781,38484.0
2016-10-31 10:30:00,34.48,34.48,34.36,34.38,61846.0,28.0781,28.0781,27.9804,27.9967,61846.0
2016-10-31 10:40:00,34.38,34.43,34.36,34.41,82622.0,27.9967,28.0374,27.9804,28.0211,82622.0
2016-10-31 10:50:00,34.4,34.48,34.38,34.43,115390.0,28.013,28.0781,27.9967,28.0374,115390.0
2016-10-31 11:00:00,34.43,34.44,34.38,34.44,69716.0,28.0374,28.0456,27.9967,28.0456,69716.0
2016-10-31 11:10:00,34.44,34.47,34.42,34.46,118264.0,28.0456,28.07,28.0293,28.0618,118264.0
2016-10-31 11:20:00,34.46,34.51,34.45,34.49,56768.0,28.0618,28.1026,28.0537,28.0863,56768.0
2016-10-31 11:30:00,34.49,34.54,34.49,34.49,57330.0,28.0863,28.127,28.0863,28.0863,57330.0
2016-10-31 11:40:00,34.49,34.51,34.46,34.46,56758.0,28.0863,28.1026,28.0618,28.0618,56758.0
2016-10-31 11:50:00,34.46,34.53,34.46,34.53,57610.0,28.0618,28.1188,28.0618,28.1188,57610.0
2016-10-31 12:00:00,34.53,34.56,34.51,34.53,73136.0,28.1188,28.1433,28.1026,28.1188,73136.0
2016-10-31 12:10:00,34.53,34.56,34.51,34.52,71918.0,28.1188,28.1433,28.1026,28.1107,71918.0
2016-10-31 12:20:00,34.52,34.55,34.49,34.52,47246.0,28.1107,28.1351,28.0863,28.1107,47246.0
2016-10-31 12:30:00,34.52,34.54,34.51,34.51,44830.0,28.1107,28.127,28.1026,28.1026,44830.0
2016-10-31 12:40:00,34.51,34.53,34.5,34.51,40870.0,28.1026,28.1188,28.0944,28.1026,40870.0
2016-10-31 12:50:00,34.51,34.54,34.49,34.51,39100.0,28.1026,28.127,28.0863,28.1026,39100.0
2016-10-31 13:00:00,34.51,34.53,34.49,34.5,68240.0,28.1026,28.1188,28.0863,28.0944,68240.0
2016-10-31 13:10:00,34.5,34.55,34.49,34.54,85552.0,28.0944,28.1351,28.0863,28.127,85552.0
2016-10-31 13:20:00,34.54,34.58,34.54,34.56,53382.0,28.127,28.1596,28.127,28.1433,53382.0
2016-10-31 13:30:00,34.55,34.59,34.55,34.57,58146.0,28.1351,28.1677,28.1351,28.1514,58146.0
2016-10-31 13:40:00,34.57,34.57,34.52,34.56,51060.0,28.1514,28.1514,28.1107,28.1433,51060.0
2016-10-31 13:50:00,34.56,34.56,34.51,34.51,64970.0,28.1433,28.1433,28.1026,28.1026,64970.0
2016-10-31 14:00:00,34.51,34.56,34.51,34.52,56104.0,28.1026,28.1433,28.1026,28.1107,56104.0
2016-10-31 14:10:00,34.52,34.52,34.46,34.46,47862.0,28.1107,28.1107,28.0618,28.0618,47862.0
2016-10-31 14:20:00,34.46,34.49,34.45,34.46,39878.0,28.0618,28.0863,28.0537,28.0618,39878.0
2016-10-31 14:30:00,34.46,34.47,34.45,34.47,39980.0,28.0618,28.07,28.0537,28.07,39980.0
2016-10-31 14:40:00,34.47,34.47,34.43,34.43,55110.0,28.07,28.07,28.0374,28.0374,55110.0
2016-10-31 14:50:00,34.43,34.47,34.42,34.47,43422.0,28.0374,28.07,28.0293,28.07,43422.0
2016-10-31 15:00:00,34.47,34.49,34.44,34.46,55766.0,28.07,28.0863,28.0456,28.0618,55766.0
2016-10-31 15:10:00,34.46,34.48,34.43,34.43,53388.0,28.0618,28.0781,28.0374,28.0374,53388.0
2016-10-31 15:20:00,34.44,34.48,34.43,34.46,84482.0,28.0456,28.0781,28.0374,28.0618,84482.0
2016-10-31 15:30:00,34.46,34.48,34.44,34.47,117844.0,28.0618,28.0781,28.0456,28.07,117844.0
2016-10-31 15:40:00,34.47,34.47,34.43,34.45,170956.0,28.07,28.07,28.0374,28.0537,170956.0
2016-10-31 15:50:00,34.45,34.47,34.41,34.43,537168.0,28.0537,28.07,28.0211,28.0374,537168.0
2016-11-01 09:30:00,34.53,34.6,34.46,34.46,112466.0,28.1188,28.1758,28.0618,28.0618,112466.0
2016-11-01 09:40:00,34.47,34.48,34.41,34.41,44570.0,28.07,28.0781,28.0211,28.0211,44570.0
2016-11-01 09:50:00,34.42,34.42,34.36,34.37,61180.0,28.0293,28.0293,27.9804,27.9886,61180.0
2016-11-01 10:00:00,34.38,34.42,34.32,34.34,76878.0,27.9967,28.0293,27.9478,27.9641,76878.0
2016-11-01 10:10:00,34.33,34.38,34.32,34.38,89446.0,27.956,27.9967,27.9478,27.9967,89446.0
2016-11-01 10:20:00,34.38,34.42,34.35,34.37,137820.0,27.9967,28.0293,27.9723,27.9886,137820.0
2016-11-01 10:30:00,34.37,34.44,34.32,34.32,108148.0,27.9886,28.0456,27.9478,27.9478,108148.0
2016-11-01 10:40:00,34.33,34.37,34.31,34.34,85956.0,27.956,27.9886,27.9397,27.9641,85956.0
2016-11-01 10:50:00,34.34,34.44,34.33,34.43,89700.0,27.9641,28.0456,27.956,28.0374,89700.0
2016-11-01 11:00:00,34.42,34.43,34.37,34.38,69506.0,28.0293,28.0374,27.9886,27.9967,69506.0
2016-11-01 11:10:00,34.38,34.38,34.33,34.34,53218.0,27.9967,27.9967,27.956,27.9641,53218.0
2016-11-01 11:20:00,34.34,34.35,34.31,34.31,63062.0,27.9641,27.9723,27.9397,27.9397,63062.0
2016-11-01 11:30:00,34.31,34.33,34.24,34.33,70408.0,27.9397,27.956,27.8827,27.956,70408.0
2016-11-01 11:40:00,34.33,34.33,34.29,34.31,41874.0,27.956,27.956,27.9234,27.9397,41874.0
2016-11-01 11:50:00,34.31,34.32,34.21,34.23,49082.0,27.9397,27.9478,27.8583,27.8745,49082.0
2016-11-01 12:00:00,34.24,34.26,34.2,34.21,47652.0,27.8827,27.899,27.8501,27.8583,47652.0
2016-11-01 12:10:00,34.21,34.22,34.14,34.15,60796.0,27.8583,27.8664,27.8013,27.8094,60796.0
2016-11-01 12:20:00,34.16,34.18,34.13,34.15,29842.0,27.8175,27.8338,27.7931,27.8094,29842.0
2016-11-01 12:30:00,34.14,34.22,34.14,34.19,23534.0,27.8013,27.8664,27.8013,27.842,23534.0
2016-11-01 12:40:00,34.19,34.21,34.12,34.13,35632.0,27.842,27.8583,27.785,27.7931,35632.0
2016-11-01 12:50:00,34.13,34.22,34.12,34.21,23690.0,27.7931,27.8664,27.785,27.8583,23690.0
2016-11-01 13:00:00,34.21,34.23,34.19,34.2,46086.0,27.8583,27.8745,27.842,27.8501,46086.0
2016-11-01 13:10:00,34.2,34.21,34.18,34.19,75130.0,27.8501,27.8583,27.8338,27.842,75130.0
2016-11-01 13:20:00,34.19,34.21,34.14,34.2,46746.0,27.842,27.8583,27.8013,27.8501,46746.0
2016-11-01 13:30:00,34.2,34.21,34.11,34.13,35648.0,27.8501,27.8583,27.7768,27.7931,35648.0
2016-11-01 13:40:00,34.13,34.13,34.05,34.1,32342.0,27.7931,27.7931,27.728,27.7687,32342.0
2016-11-01 13:50:00,34.1,34.13,34.1,34.12,41902.0,27.7687,27.7931,27.7687,27.785,41902.0
2016-11-01 14:00:00,34.12,34.12,34.04,34.08,72446.0,27.785,27.785,27.7198,27.7524,72446.0
2016-11-01 14:10:00,34.07,34.09,33.96,33.97,60342.0,27.7443,27.7605,27.6547,27.6628,60342.0
2016-11-01 14:20:00,33.97,34.12,33.97,34.08,71616.0,27.6628,27.785,27.6628,27.7524,71616.0
2016-11-01 14:30:00,34.09,34.16,34.08,34.12,45614.0,27.7605,27.8175,27.7524,27.785,45614.0
2016-11-01 14:40:00,34.13,34.14,34.09,34.1,55940.0,27.7931,27.8013,27.7605,27.7687,55940.0
2016-11-01 14:50:00,34.09,34.15,34.07,34.08,110780.0,27.7605,27.8094,27.7443,27.7524,110780.0
2016-11-01 15:00:00,34.08,34.1,34.05,34.09,70142.0,27.7524,27.7687,27.728,27.7605,70142.0
2016-11-01 15:10:00,34.08,34.15,34.04,34.14,66144.0,27.7524,27.8094,27.7198,27.8013,66144.0
2016-11-01 15:20:00,34.13,34.22,34.12,34.21,80462.0,27.7931,27.8664,27.785,27.8583,80462.0
2016-11-01 15:30:00,34.21,34.22,34.14,34.2,125546.0,27.8583,27.8664,27.8013,27.8501,125546.0
2016-11-01 15:40:00,34.2,34.28,34.17,34.24,182116.0,27.8501,27.9153,27.8257,27.8827,182116.0
2016-11-01 15:50:00,34.24,34.25,34.19,34.2,247566.0,27.8827,27.8908,27.842,27.8501,247566.0
2016-11-02 09:30:00,34.2,34.32,34.13,34.3,84202.0,27.8501,27.9478,27.7931,27.9316,84202.0
2016-11-02 09:40:00,34.3,34.32,34.23,34.31,67682.0,27.9316,27.9478,27.8745,27.9397,67682.0
2016-11-02 09:50:00,34.3,34.35,34.26,34.35,35900.0,27.9316,27.9723,27.899,27.9723,35900.0
2016-11-02 10:00:00,34.35,34.41,34.31,34.37,64758.0,27.9723,28.0211,27.9397,27.9886,64758.0
2016-11-02 10:10:00,34.37,34.41,34.34,34.35,30438.0,27.9886,28.0211,27.9641,27.9723,30438.0
2016-11-02 10:20:00,34.34,34.34,34.3,34.33,23464.0,27.9641,27.9641,27.9316,27.956,23464.0
2016-11-02 10:30:00,34.32,34.35,34.27,34.35,44378.0,27.9478,27.9723,27.9071,27.9723,44378.0
2016-11-02 10:40:00,34.35,34.35,34.27,34.3,31080.0,27.9723,27.9723,27.9071,27.9316,31080.0
2016-11-02 10:50:00,34.29,34.29,34.16,34.17,39940.0,27.9234,27.9234,27.8175,27.8257,39940.0
2016-11-02 11:00:00,34.17,34.22,34.16,34.22,56738.0,27.8257,27.8664,27.8175,27.8664,56738.0
2016-11-02 11:10:00,34.22,34.32,34.19,34.27,47500.0,27.8664,27.9478,27.842,27.9071,47500.0
2016-11-02 11:20:00,34.27,34.3,34.25,34.26,27836.0,27.9071,27.9316,27.8908,27.899,27836.0
2016-11-02 11:30:00,34.25,34.29,34.22,34.24,27972.0,27.8908,27.9234,27.8664,27.8827,27972.0
2016-11-02 11:40:00,34.24,34.32,34.24,34.31,33240.0,27.8827,27.9478,27.8827,27.9397,33240.0
2016-11-02 11:50:00,34.31,34.34,34.29,34.31,24276.0,27.9397,27.9641,27.9234,27.9397,24276.0
2016-11-02 12:00:00,34.3,34.31,34.26,34.27,35770.0,27.9316,27.9397,27.899,27.9071,35770.0
2016-11-02 12:10:00,34.27,34.29,34.24,34.26,25366.0,27.9071,27.9234,27.8827,27.899,25366.0
2016-11-02 12:20:00,34.26,34.28,34.24,34.26,28868.0,27.899,27.9153,27.8827,27.899,28868.0
2016-11-02 12:30:00,34.26,34.29,34.24,34.26,14722.0,27.899,27.9234,27.8827,27.899,14722.0
2016-11-02 12:40:00,34.26,34.3,34.26,34.27,18730.0,27.899,27.9316,27.899,27.9071,18730.0
2016-11-02 12:50:00,34.28,34.29,34.27,34.27,19182.0,27.9153,27.9234,27.9071,27.9071,19182.0
2016-11-02 13:00:00,34.27,34.3,34.22,34.22,21044.0,27.9071,27.9316,27.8664,27.8664,21044.0
2016-11-02 13:10:00,34.22,34.22,34.13,34.15,24972.0,27.8664,27.8664,27.7931,27.8094,24972.0
2016-11-02 13:20:00,34.15,34.21,34.14,34.21,17836.0,27.8094,27.8583,27.8013,27.8583,17836.0
2016-11-02 13:30:00,34.21,34.21,34.14,34.16,18790.0,27.8583,27.8583,27.8013,27.8175,18790.0
2016-11-02 13:40:00,34.17,34.2,34.14,34.19,20650.0,27.8257,27.8501,27.8013,27.842,20650.0
2016-11-02 13:50:00,34.18,34.27,34.18,34.22,22380.0,27.8338,27.9071,27.8338,27.8664,22380.0
2016-11-02 14:00:00,34.24,34.3,34.09,34.09,25668.0,27.8827,27.9316,27.7605,27.7605,25668.0
2016-11-02 14:10:00,34.1,34.26,34.1,34.26,34332.0,27.7687,27.899,27.7687,27.899,34332.0
2016-11-02 14:20:00,34.26,34.33,34.23,34.26,34600.0,27.899,27.956,27.8745,27.899,34600.0
2016-11-02 14:30:00,34.24,34.31,34.23,34.27,28500.0,27.8827,27.9397,27.8745,27.9071,28500.0
2016-11-02 14:40:00,34.27,34.3,34.23,34.25,35008.0,27.9071,27.9316,27.8745,27.8908,35008.0
2016-11-02 14:50:00,34.24,34.26,34.2,34.21,40092.0,27.8827,27.899,27.8501,27.8583,40092.0
2016-11-02 15:00:00,34.19,34.26,34.18,34.26,46136.0,27.842,27.899,27.8338,27.899,46136.0
2016-11-02 15:10:00,34.26,34.27,34.22,34.23,42462.0,27.899,27.9071,27.8664,27.8745,42462.0
2016-11-02 15:20:00,34.23,34.27,34.22,34.27,39802.0,27.8745,27.9071,27.8664,27.9071,39802.0
2016-11-02 15:30:00,34.27,34.27,34.22,34.23,62028.0,27.9071,27.9071,27.8664,27.8745,62028.0
2016-11-02 15:40:00,34.23,34.27,34.22,34.24,93258.0,27.8745,27.9071,27.8664,27.8827,93258.0
2016-11-02 15:50:00,34.24,34.26,34.18,34.19,153510.0,27.8827,27.899,27.8338,27.842,153510.0
2016-11-03 09:30:00,34.36,34.46,34.29,34.45,98728.0,27.9804,28.0618,27.9234,28.0537,98728.0
2016-11-03 09:40:00,34.46,34.49,34.38,34.43,47960.0,28.0618,28.0863,27.9967,28.0374,47960.0
2016-11-03 09:50:00,34.43,34.49,34.4,34.45,86492.0,28.0374,28.0863,28.013,28.0537,86492.0
2016-11-03 10:00:00,34.45,34.46,34.38,34.41,80600.0,28.0537,28.0618,27.9967,28.0211,80600.0
2016-11-03 10:10:00,34.41,34.48,34.39,34.43,43272.0,28.0211,28.0781,28.0048,28.0374,43272.0
2016-11-03 10:20:00,34.44,34.48,34.44,34.44,49124.0,28.0456,28.0781,28.0456,28.0456,49124.0
2016-11-03 10:30:00,34.45,34.49,34.42,34.47,52340.0,28.0537,28.0863,28.0293,28.07,52340.0
2016-11-03 10:40:00,34.47,34.52,34.45,34.49,50352.0,28.07,28.1107,28.0537,28.0863,50352.0
2016-11-03 10:50:00,34.5,34.53,34.47,34.5,55676.0,28.0944,28.1188,28.07,28.0944,55676.0
2016-11-03 11:00:00,34.51,34.55,34.47,34.53,73472.0,28.1026,28.1351,28.07,28.1188,73472.0
2016-11-03 11:10:00,34.54,34.56,34.52,34.55,69362.0,28.127,28.1433,28.1107,28.1351,69362.0
2016-11-03 11:20:00,34.55,34.61,34.52,34.6,131682.0,28.1351,28.184,28.1107,28.1758,131682.0
2016-11-03 11:30:00,34.6,34.6,34.52,34.55,111350.0,28.1758,28.1758,28.1107,28.1351,111350.0
2016-11-03 11:40:00,34.55,34.55,34.47,34.5,42860.0,28.1351,28.1351,28.07,28.0944,42860.0
2016-11-03 11:50:00,34.5,34.52,34.47,34.49,51942.0,28.0944,28.1107,28.07,28.0863,51942.0
2016-11-03 12:00:00,34.49,34.5,34.43,34.45,61050.0,28.0863,28.0944,28.0374,28.0537,61050.0
2016-11-03 12:10:00,34.45,34.46,34.44,34.45,34106.0,28.0537,28.0618,28.0456,28.0537,34106.0
2016-11-03 12:20:00,34.45,34.47,34.41,34.44,29904.0,28.0537,28.07,28.0211,28.0456,29904.0
2016-11-03 12:30:00,34.43,34.44,34.4,34.41,63412.0,28.0374,28.0456,28.013,28.0211,63412.0
2016-11-03 12:40:00,34.41,34.43,34.35,34.38,52124.0,28.0211,28.0374,27.9723,27.9967,52124.0
2016-11-03 12:50:00,34.38,34.47,34.38,34.43,68182.0,27.9967,28.07,27.9967,28.0374,68182.0
2016-11-03 13:00:00,34.43,34.44,34.4,34.42,36188.0,28.0374,28.0456,28.013,28.0293,36188.0
2016-11-03 13:10:00,34.43,34.44,34.4,34.42,74580.0,28.0374,28.0456,28.013,28.0293,74580.0
2016-11-03 13:20:00,34.43,34.49,34.4,34.48,38274.0,28.0374,28.0863,28.013,28.0781,38274.0
2016-11-03 13:30:00,34.48,34.48,34.42,34.44,43150.0,28.0781,28.0781,28.0293,28.0456,43150.0
2016-11-03 13:40:00,34.44,34.46,34.41,34.44,41332.0,28.0456,28.0618,28.0211,28.0456,41332.0
2016-11-03 13:50:00,34.44,34.45,34.4,34.43,51410.0,28.0456,28.0537,28.013,28.0374,51410.0
2016-11-03 14:00:00,34.43,34.47,34.41,34.45,54692.0,28.0374,28.07,28.0211,28.0537,54692.0
2016-11-03 14:10:00,34.45,34.49,34.44,34.46,56932.0,28.0537,28.0863,28.0456,28.0618,56932.0
2016-11-03 14:20:00,34.45,34.49,34.44,34.46,53480.0,28.0537,28.0863,28.0456,28.0618,53480.0
2016-11-03 14:30:00,34.47,34.48,34.43,34.45,78718.0,28.07,28.0781,28.0374,28.0537,78718.0
2016-11-03 14:40:00,34.45,34.48,34.44,34.47,40826.0,28.0537,28.0781,28.0456,28.07,40826.0
2016-11-03 14:50:00,34.46,34.49,34.45,34.49,41548.0,28.0618,28.0863,28.0537,28.0863,41548.0
2016-11-03 15:00:00,34.48,34.49,34.43,34.45,61252.0,28.0781,28.0863,28.0374,28.0537,61252.0
2016-11-03 15:10:00,34.45,34.49,34.42,34.43,76870.0,28.0537,28.0863,28.0293,28.0374,76870.0
2016-11-03 15:20:00,34.42,34.45,34.38,34.38,91320.0,28.0293,28.0537,27.9967,27.9967,91320.0
2016-11-03 15:30:00,34.38,34.38,34.33,34.37,108162.0,27.9967,27.9967,27.956,27.9886,108162.0
2016-11-03 15:40:00,34.37,34.38,34.31,34.35,165414.0,27.9886,27.9967,27.9397,27.9723,165414.0
2016-11-03 15:50:00,34.35,34.43,34.35,34.42,168900.0,27.9723,28.0374,27.9723,28.0293,168900.0
2016-11-04 09:30:00,34.5,34.53,34.27,34.35,85368.0,28.0944,28.1188,27.9071,27.9723,85368.0
2016-11-04 09:40:00,34.35,34.35,34.26,34.26,41192.0,27.9723,27.9723,27.899,27.899,41192.0
2016-11-04 09:50:00,34.27,34.31,34.19,34.23,51636.0,27.9071,27.9397,27.842,27.8745,51636.0
2016-11-04 10:00:00,34.23,34.3,34.21,34.27,73706.0,27.8745,27.9316,27.8583,27.9071,73706.0
2016-11-04 10:10:00,34.27,34.29,34.21,34.26,70322.0,27.9071,27.9234,27.8583,27.899,70322.0
2016-11-04 10:20:00,34.26,34.29,34.21,34.25,110538.0,27.899,27.9234,27.8583,27.8908,110538.0
2016-11-04 10:30:00,34.26,34.29,34.23,34.25,113214.0,27.899,27.9234,27.8745,27.8908,113214.0
2016-11-04 10:40:00,34.26,34.29,34.24,34.27,359116.0,27.899,27.9234,27.8827,27.9071,359116.0
2016-11-04 10:50:00,34.27,34.38,34.27,34.37,94972.0,27.9071,27.9967,27.9071,27.9886,94972.0
2016-11-04 11:00:00,34.38,34.44,34.35,34.41,58938.0,27.9967,28.0456,27.9723,28.0211,58938.0
2016-11-04 11:10:00,34.41,34.49,34.41,34.49,61534.0,28.0211,28.0863,28.0211,28.0863,61534.0
2016-11-04 11:20:00,34.49,34.5,34.42,34.44,64018.0,28.0863,28.0944,28.0293,28.0456,64018.0
2016-11-04 11:30:00,34.44,34.44,34.38,34.43,39542.0,28.0456,28.0456,27.9967,28.0374,39542.0
2016-11-04 11:40:00,34.42,34.42,34.36,34.38,76442.0,28.0293,28.0293,27.9804,27.9967,76442.0
2016-11-04 11:50:00,34.38,34.43,34.38,34.42,39928.0,27.9967,28.0374,27.9967,28.0293,39928.0
2016-11-04 12:00:00,34.42,34.45,34.41,34.44,78822.0,28.0293,28.0537,28.0211,28.0456,78822.0
2016-11-04 12:10:00,34.45,34.46,34.41,34.42,139070.0,28.0537,28.0618,28.0211,28.0293,139070.0
2016-11-04 12:20:00,34.42,34.44,34.4,34.4,61808.0,28.0293,28.0456,28.013,28.013,61808.0
2016-11-04 12:30:00,34.4,34.43,34.4,34.41,38728.0,28.013,28.0374,28.013,28.0211,38728.0
2016-11-04 12:40:00,34.4,34.43,34.38,34.41,29166.0,28.013,28.0374,27.9967,28.0211,29166.0
2016-11-04 12:50:00,34.42,34.43,34.4,34.43,27350.0,28.0293,28.0374,28.013,28.0374,27350.0
2016-11-04 13:00:00,34.43,34.43,34.39,34.4,46648.0,28.0374,28.0374,28.0048,28.013,46648.0
2016-11-04 13:10:00,34.4,34.43,34.38,34.41,31236.0,28.013,28.0374,27.9967,28.0211,31236.0
2016-11-04 13:20:00,34.42,34.42,34.38,34.38,28366.0,28.0293,28.0293,27.9967,27.9967,28366.0
2016-11-04 13:30:00,34.38,34.42,34.38,34.42,41926.0,27.9967,28.0293,27.9967,28.0293,41926.0
2016-11-04 13:40:00,34.42,34.43,34.39,34.41,30192.0,28.0293,28.0374,28.0048,28.0211,30192.0
2016-11-04 13:50:00,34.41,34.43,34.41,34.43,27862.0,28.0211,28.0374,28.0211,28.0374,27862.0
2016-11-04 14:00:00,34.43,34.43,34.39,34.42,37188.0,28.0374,28.0374,28.0048,28.0293,37188.0
2016-11-04 14:10:00,34.42,34.48,34.42,34.47,115124.0,28.0293,28.0781,28.0293,28.07,115124.0
2016-11-04 14:20:00,34.47,34.51,34.46,34.51,64784.0,28.07,28.1026,28.0618,28.1026,64784.0
2016-11-04 14:30:00,34.51,34.51,34.43,34.44,52886.0,28.1026,28.1026,28.0374,28.0456,52886.0
2016-11-04 14:40:00,34.44,34.46,34.38,34.39,54986.0,28.0456,28.0618,27.9967,28.0048,54986.0
2016-11-04 14:50:00,34.4,34.43,34.38,34.4,57302.0,28.013,28.0374,27.9967,28.013,57302.0
2016-11-04 15:00:00,34.4,34.4,34.34,34.35,78636.0,28.013,28.013,27.9641,27.9723,78636.0
2016-11-04 15:10:00,34.35,34.4,34.34,34.37,91116.0,27.9723,28.013,27.9641,27.9886,91116.0
2016-11-04 15:20:00,34.37,34.4,34.36,34.37,88698.0,27.9886,28.013,27.9804,27.9886,88698.0
2016-11-04 15:30:00,34.37,34.38,34.31,34.35,136032.0,27.9886,27.9967,27.9397,27.9723,136032.0
2016-11-04 15:40:00,34.35,34.35,34.29,34.31,155190.0,27.9723,27.9723,27.9234,27.9397,155190.0
2016-11-04 15:50:00,34.31,34.31,34.26,34.29,282906.0,27.9397,27.9397,27.899,27.9234,282906.0
2016-11-07 09:30:00,34.73,34.82,34.7,34.8,181974.0,28.2817,28.355,28.2573,28.3387,181974.0
2016-11-07 09:40:00,34.8,34.8,34.69,34.7,51536.0,28.3387,28.3387,28.2491,28.2573,51536.0
2016-11-07 09:50:00,34.7,34.76,34.69,34.73,43812.0,28.2573,28.3061,28.2491,28.2817,43812.0
2016-11-07 10:00:00,34.74,34.77,34.68,34.77,62338.0,28.2899,28.3143,28.241,28.3143,62338.0
2016-11-07 10:10:00,34.76,34.81,34.73,34.8,55150.0,28.3061,28.3469,28.2817,28.3387,55150.0
2016-11-07 10:20:00,34.8,34.8,34.76,34.77,51788.0,28.3387,28.3387,28.3061,28.3143,51788.0
2016-11-07 10:30:00,34.77,34.82,34.77,34.79,61978.0,28.3143,28.355,28.3143,28.3306,61978.0
2016-11-07 10:40:00,34.79,34.81,34.74,34.75,93656.0,28.3306,28.3469,28.2899,28.298,93656.0
2016-11-07 10:50:00,34.76,34.8,34.73,34.79,60018.0,28.3061,28.3387,28.2817,28.3306,60018.0
2016-11-07 11:00:00,34.79,34.81,34.77,34.78,65222.0,28.3306,28.3469,28.3143,28.3224,65222.0
2016-11-07 11:10:00,34.78,34.8,34.72,34.74,49334.0,28.3224,28.3387,28.2736,28.2899,49334.0
2016-11-07 11:20:00,34.74,34.76,34.72,34.74,47688.0,28.2899,28.3061,28.2736,28.2899,47688.0
2016-11-07 11:30:00,34.74,34.75,34.72,34.74,54408.0,28.2899,28.298,28.2736,28.2899,54408.0
2016-11-07 11:40:00,34.74,34.79,34.74,34.77,60200.0,28.2899,28.3306,28.2899,28.3143,60200.0
2016-11-07 11:50:00,34.78,34.8,34.76,34.77,58502.0,28.3224,28.3387,28.3061,28.3143,58502.0
2016-11-07 12:00:00,34.77,34.81,34.77,34.77,54046.0,28.3143,28.3469,28.3143,28.3143,54046.0
2016-11-07 12:10:00,34.77,34.8,34.76,34.8,52760.0,28.3143,28.3387,28.3061,28.3387,52760.0
2016-11-07 12:20:00,34.8,34.82,34.76,34.79,50348.0,28.3387,28.355,28.3061,28.3306,50348.0
2016-11-07 12:30:00,34.79,34.82,34.77,34.78,47408.0,28.3306,28.355,28.3143,28.3224,47408.0
2016-11-07 12:40:00,34.77,34.8,34.75,34.79,40648.0,28.3143,28.3387,28.298,28.3306,40648.0
2016-11-07 12:50:00,34.79,34.83,34.78,34.83,31052.0,28.3306,28.3631,28.3224,28.3631,31052.0
2016-11-07 13:00:00,34.84,34.85,34.82,34.84,43602.0,28.3713,28.3794,28.355,28.3713,43602.0
2016-11-07 13:10:00,34.84,34.84,34.8,34.82,42236.0,28.3713,28.3713,28.3387,28.355,42236.0
2016-11-07 13:20:00,34.82,34.82,34.79,34.81,24330.0,28.355,28.355,28.3306,28.3469,24330.0
2016-11-07 13:30:00,34.81,34.85,34.8,34.84,38926.0,28.3469,28.3794,28.3387,28.3713,38926.0
2016-11-07 13:40:00,34.84,34.85,34.82,34.83,27046.0,28.3713,28.3794,28.355,28.3631,27046.0
2016-11-07 13:50:00,34.84,34.85,34.82,34.85,33582.0,28.3713,28.3794,28.355,28.3794,33582.0
2016-11-07 14:00:00,34.85,34.85,34.83,34.85,38232.0,28.3794,28.3794,28.3631,28.3794,38232.0
2016-11-07 14:10:00,34.85,34.86,34.82,34.86,37278.0,28.3794,28.3876,28.355,28.3876,37278.0
2016-11-07 14:20:00,34.86,34.86,34.82,34.84,37572.0,28.3876,28.3876,28.355,28.3713,37572.0
2016-11-07 14:30:00,34.84,34.85,34.83,34.84,32302.0,28.3713,28.3794,28.3631,28.3713,32302.0
2016-11-07 14:40:00,34.84,34.84,34.77,34.78,36876.0,28.3713,28.3713,28.3143,28.3224,36876.0
2016-11-07 14:50:00,34.78,34.79,34.77,34.78,41676.0,28.3224,28.3306,28.3143,28.3224,41676.0
2016-11-07 15:00:00,34.78,34.79,34.74,34.74,38728.0,28.3224,28.3306,28.2899,28.2899,38728.0
2016-11-07 15:10:00,34.74,34.77,34.72,34.75,47676.0,28.2899,28.3143,28.2736,28.298,47676.0
2016-11-07 15:20:00,34.76,34.77,34.72,34.72,85676.0,28.3061,28.3143,28.2736,28.2736,85676.0
2016-11-07 15:30:00,34.72,34.74,34.69,34.74,93682.0,28.2736,28.2899,28.2491,28.2899,93682.0
2016-11-07 15:40:00,34.74,34.8,34.73,34.8,188934.0,28.2899,28.3387,28.2817,28.3387,188934.0
2016-11-07 15:50:00,34.8,34.81,34.79,34.8,305586.0,28.3387,28.3469,28.3306,28.3387,305586.0
2016-11-08 09:30:00,34.8,34.8,34.67,34.8,77704.0,28.3387,28.3387,28.2329,28.3387,77704.0
2016-11-08 09:40:00,34.79,34.83,34.73,34.73,34328.0,28.3306,28.3631,28.2817,28.2817,34328.0
2016-11-08 09:50:00,34.74,34.82,34.72,34.82,40234.0,28.2899,28.355,28.2736,28.355,40234.0
2016-11-08 10:00:00,34.82,34.83,34.74,34.74,111654.0,28.355,28.3631,28.2899,28.2899,111654.0
2016-11-08 10:10:00,34.74,34.76,34.7,34.72,95230.0,28.2899,28.3061,28.2573,28.2736,95230.0
2016-11-08 10:20:00,34.72,34.82,34.71,34.79,130884.0,28.2736,28.355,28.2654,28.3306,130884.0
2016-11-08 10:30:00,34.79,34.82,34.77,34.77,48384.0,28.3306,28.355,28.3143,28.3143,48384.0
2016-11-08 10:40:00,34.77,34.83,34.76,34.81,132534.0,28.3143,28.3631,28.3061,28.3469,132534.0
2016-11-08 10:50:00,34.81,34.84,34.8,34.82,82094.0,28.3469,28.3713,28.3387,28.355,82094.0
2016-11-08 11:00:00,34.82,34.85,34.8,34.84,76370.0,28.355,28.3794,28.3387,28.3713,76370.0
2016-11-08 11:10:00,34.84,34.95,34.84,34.93,77016.0,28.3713,28.4609,28.3713,28.4446,77016.0
2016-11-08 11:20:00,34.94,34.95,34.88,34.92,33160.0,28.4527,28.4609,28.4039,28.4364,33160.0
2016-11-08 11:30:00,34.92,34.97,34.91,34.97,106342.0,28.4364,28.4772,28.4283,28.4772,106342.0
2016-11-08 11:40:00,34.97,35.02,34.95,35.01,115200.0,28.4772,28.5179,28.4609,28.5097,115200.0
2016-11-08 11:50:00,35.01,35.03,34.99,35.02,21232.0,28.5097,28.526,28.4934,28.5179,21232.0
2016-11-08 12:00:00,35.03,35.06,35.02,35.05,41756.0,28.526,28.5504,28.5179,28.5423,41756.0
2016-11-08 12:10:00,35.05,35.05,35.01,35.02,46480.0,28.5423,28.5423,28.5097,28.5179,46480.0
2016-11-08 12:20:00,35.02,35.05,35.02,35.04,37186.0,28.5179,28.5423,28.5179,28.5342,37186.0
2016-11-08 12:30:00,35.05,35.07,35.02,35.07,36334.0,28.5423,28.5586,28.5179,28.5586,36334.0
2016-11-08 12:40:00,35.07,35.13,35.06,35.12,33726.0,28.5586,28.6074,28.5504,28.5993,33726.0
2016-11-08 12:50:00,35.12,35.13,35.1,35.1,35780.0,28.5993,28.6074,28.583,28.583,35780.0
2016-11-08 13:00:00,35.11,35.17,35.11,35.13,44924.0,28.5912,28.64,28.5912,28.6074,44924.0
2016-11-08 13:10:00,35.13,35.17,35.12,35.13,30838.0,28.6074,28.64,28.5993,28.6074,30838.0
2016-11-08 13:20:00,35.13,35.18,35.13,35.17,20668.0,28.6074,28.6482,28.6074,28.64,20668.0
2016-11-08 13:30:00,35.17,35.22,35.16,35.2,37670.0,28.64,28.6807,28.6319,28.6644,37670.0
2016-11-08 13:40:00,35.2,35.21,35.17,35.19,35776.0,28.6644,28.6726,28.64,28.6563,35776.0
2016-11-08 13:50:00,35.19,35.2,35.15,35.15,33420.0,28.6563,28.6644,28.6237,28.6237,33420.0
2016-11-08 14:00:00,35.15,35.17,35.13,35.15,39540.0,28.6237,28.64,28.6074,28.6237,39540.0
2016-11-08 14:10:00,35.15,35.15,35.08,35.08,28824.0,28.6237,28.6237,28.5667,28.5667,28824.0
2016-11-08 14:20:00,35.08,35.1,35.05,35.07,55926.0,28.5667,28.583,28.5423,28.5586,55926.0
2016-11-08 14:30:00,35.07,35.08,35.05,35.06,28634.0,28.5586,28.5667,28.5423,28.5504,28634.0
2016-11-08 14:40:00,35.07,35.08,34.99,35.02,27378.0,28.5586,28.5667,28.4934,28.5179,27378.0
2016-11-08 14:50:00,35.01,35.03,35.0,35.02,36838.0,28.5097,28.526,28.5016,28.5179,36838.0
2016-11-08 15:00:00,35.02,35.1,35.02,35.1,48400.0,28.5179,28.583,28.5179,28.583,48400.0
2016-11-08 15:10:00,35.1,35.11,35.07,35.09,49300.0,28.583,28.5912,28.5586,28.5749,49300.0
2016-11-08 15:20:00,35.09,35.11,35.08,35.08,71400.0,28.5749,28.5912,28.5667,28.5667,71400.0
2016-11-08 15:30:00,35.09,35.13,35.09,35.12,114016.0,28.5749,28.6074,28.5749,28.5993,114016.0
2016-11-08 15:40:00,35.11,35.13,35.08,35.08,130968.0,28.5912,28.6074,28.5667,28.5667,130968.0
2016-11-08 15:50:00,35.08,35.1,35.01,35.05,216964.0,28.5667,28.583,28.5097,28.5423,216964.0
2016-11-09 09:30:00,35.22,35.35,34.93,35.09,229396.0,28.6807,28.7866,28.4446,28.5749,229396.0
2016-11-09 09:40:00,35.09,35.36,34.98,35.32,84754.0,28.5749,28.7947,28.4853,28.7622,84754.0
2016-11-09 09:50:00,35.33,35.4,35.27,35.35,92334.0,28.7703,28.8273,28.7215,28.7866,92334.0
2016-11-09 10:00:00,35.37,35.37,35.14,35.17,139456.0,28.8029,28.8029,28.6156,28.64,139456.0
2016-11-09 10:10:00,35.17,35.26,35.09,35.1,76828.0,28.64,28.7133,28.5749,28.583,76828.0
2016-11-09 10:20:00,35.1,35.22,35.09,35.2,89774.0,28.583,28.6807,28.5749,28.6644,89774.0
2016-11-09 10:30:00,35.21,35.23,35.14,35.18,35572.0,28.6726,28.6889,28.6156,28.6482,35572.0
2016-11-09 10:40:00,35.18,35.26,35.15,35.22,51518.0,28.6482,28.7133,28.6237,28.6807,51518.0
2016-11-09 10:50:00,35.22,35.33,35.21,35.3,85914.0,28.6807,28.7703,28.6726,28.7459,85914.0
2016-11-09 11:00:00,35.31,35.44,35.31,35.42,75968.0,28.754,28.8599,28.754,28.8436,75968.0
2016-11-09 11:10:00,35.43,35.6,35.43,35.59,102364.0,28.8517,28.9902,28.8517,28.982,102364.0
2016-11-09 11:20:00,35.59,35.66,35.55,35.59,82344.0,28.982,29.039,28.9495,28.982,82344.0
2016-11-09 11:30:00,35.6,35.71,35.58,35.7,52268.0,28.9902,29.0798,28.9739,29.0716,52268.0
2016-11-09 11:40:00,35.69,35.78,35.63,35.78,38938.0,29.0635,29.1368,29.0146,29.1368,38938.0
2016-11-09 11:50:00,35.79,35.9,35.76,35.76,50198.0,29.1449,29.2345,29.1205,29.1205,50198.0
2016-11-09 12:00:00,35.77,35.79,35.53,35.53,43464.0,29.1286,29.1449,28.9332,28.9332,43464.0
2016-11-09 12:10:00,35.54,35.64,35.49,35.6,64706.0,28.9413,29.0228,28.9006,28.9902,64706.0
2016-11-09 12:20:00,35.61,35.65,35.59,35.63,39116.0,28.9983,29.0309,28.982,29.0146,39116.0
2016-11-09 12:30:00,35.63,35.72,35.6,35.65,31008.0,29.0146,29.0879,28.9902,29.0309,31008.0
2016-11-09 12:40:00,35.65,35.7,35.65,35.66,37244.0,29.0309,29.0716,29.0309,29.039,37244.0
2016-11-09 12:50:00,35.68,35.74,35.67,35.74,68668.0,29.0553,29.1042,29.0472,29.1042,68668.0
2016-11-09 13:00:00,35.72,35.78,35.7,35.76,46486.0,29.0879,29.1368,29.0716,29.1205,46486.0
2016-11-09 13:10:00,35.76,35.82,35.75,35.78,58732.0,29.1205,29.1693,29.1123,29.1368,58732.0
2016-11-09 13:20:00,35.78,35.81,35.74,35.76,59898.0,29.1368,29.1612,29.1042,29.1205,59898.0
2016-11-09 13:30:00,35.76,35.79,35.71,35.74,103158.0,29.1205,29.1449,29.0798,29.1042,103158.0
2016-11-09 13:40:00,35.74,35.81,35.7,35.81,209606.0,29.1042,29.1612,29.0716,29.1612,209606.0
2016-11-09 13:50:00,35.82,35.91,35.82,35.9,61088.0,29.1693,29.2426,29.1693,29.2345,61088.0
2016-11-09 14:00:00,35.9,35.93,35.88,35.91,74194.0,29.2345,29.2589,29.2182,29.2426,74194.0
2016-11-09 14:10:00,35.9,35.93,35.85,35.85,47866.0,29.2345,29.2589,29.1938,29.1938,47866.0
2016-11-09 14:20:00,35.85,35.92,35.85,35.88,51720.0,29.1938,29.2508,29.1938,29.2182,51720.0
2016-11-09 14:30:00,35.88,35.99,35.88,35.99,67474.0,29.2182,29.3078,29.2182,29.3078,67474.0
2016-11-09 14:40:00,35.99,36.04,35.96,35.97,82190.0,29.3078,29.3485,29.2833,29.2915,82190.0
2016-11-09 14:50:00,35.98,35.98,35.94,35.95,60318.0,29.2996,29.2996,29.2671,29.2752,60318.0
2016-11-09 15:00:00,35.95,35.97,35.9,35.91,79506.0,29.2752,29.2915,29.2345,29.2426,79506.0
2016-11-09 15:10:00,35.91,35.98,35.9,35.97,67182.0,29.2426,29.2996,29.2345,29.2915,67182.0
2016-11-09 15:20:00,35.97,36.03,35.97,35.99,65630.0,29.2915,29.3403,29.2915,29.3078,65630.0
2016-11-09 15:30:00,35.99,35.99,35.82,35.82,150312.0,29.3078,29.3078,29.1693,29.1693,150312.0
2016-11-09 15:40:00,35.82,35.85,35.71,35.76,291962.0,29.1693,29.1938,29.0798,29.1205,291962.0
2016-11-09 15:50:00,35.77,35.83,35.76,35.81,364006.0,29.1286,29.1775,29.1205,29.1612,364006.0
2016-11-10 09:30:00,36.11,36.14,35.86,36.13,345714.0,29.4055,29.4299,29.2019,29.4218,345714.0
2016-11-10 09:40:00,36.14,36.65,36.14,36.6,205456.0,29.4299,29.8452,29.4299,29.8045,205456.0
2016-11-10 09:50:00,36.59,36.73,36.59,36.69,174070.0,29.7964,29.9104,29.7964,29.8778,174070.0
2016-11-10 10:00:00,36.7,36.74,36.58,36.68,94860.0,29.8859,29.9185,29.7882,29.8697,94860.0
2016-11-10 10:10:00,36.66,36.76,36.55,36.72,145636.0,29.8534,29.9348,29.7638,29.9022,145636.0
2016-11-10 10:20:00,36.72,36.8,36.56,36.56,136842.0,29.9022,29.9674,29.7719,29.7719,136842.0
2016-11-10 10:30:00,36.57,36.67,36.48,36.57,102298.0,29.7801,29.8615,29.7068,29.7801,102298.0
2016-11-10 10:40:00,36.56,36.73,36.56,36.6,103432.0,29.7719,29.9104,29.7719,29.8045,103432.0
2016-11-10 10:50:00,36.61,36.63,36.48,36.49,112608.0,29.8127,29.8289,29.7068,29.7149,112608.0
2016-11-10 11:00:00,36.49,36.59,36.45,36.52,169048.0,29.7149,29.7964,29.6824,29.7394,169048.0
2016-11-10 11:10:00,36.48,36.65,36.45,36.62,63068.0,29.7068,29.8452,29.6824,29.8208,63068.0
2016-11-10 11:20:00,36.63,36.71,36.57,36.62,57870.0,29.8289,29.8941,29.7801,29.8208,57870.0
2016-11-10 11:30:00,36.62,36.7,36.62,36.67,54720.0,29.8208,29.8859,29.8208,29.8615,54720.0
2016-11-10 11:40:00,36.68,36.95,36.66,36.83,118766.0,29.8697,30.0895,29.8534,29.9918,118766.0
2016-11-10 11:50:00,36.83,36.83,36.74,36.77,73418.0,29.9918,29.9918,29.9185,29.9429,73418.0
2016-11-10 12:00:00,36.77,36.91,36.75,36.87,71506.0,29.9429,30.057,29.9267,30.0244,71506.0
2016-11-10 12:10:00,36.87,36.98,36.86,36.93,82056.0,30.0244,30.114,30.0162,30.0732,82056.0
2016-11-10 12:20:00,36.93,36.97,36.84,36.87,87492.0,30.0732,30.1058,30.0,30.0244,87492.0
2016-11-10 12:30:00,36.87,36.89,36.7,36.71,63672.0,30.0244,30.0407,29.8859,29.8941,63672.0
2016-11-10 12:40:00,36.71,36.76,36.66,36.72,89652.0,29.8941,29.9348,29.8534,29.9022,89652.0
2016-11-10 12:50:00,36.72,36.83,36.69,36.74,75996.0,29.9022,29.9918,29.8778,29.9185,75996.0
2016-11-10 13:00:00,36.74,36.87,36.72,36.87,62760.0,29.9185,30.0244,29.9022,30.0244,62760.0
2016-11-10 13:10:00,36.87,36.87,36.7,36.73,54484.0,30.0244,30.0244,29.8859,29.9104,54484.0
2016-11-10 13:20:00,36.74,36.77,36.67,36.72,51758.0,29.9185,29.9429,29.8615,29.9022,51758.0
2016-11-10 13:30:00,36.73,36.81,36.71,36.77,43398.0,29.9104,29.9755,29.8941,29.9429,43398.0
2016-11-10 13:40:00,36.77,36.86,36.74,36.86,47578.0,29.9429,30.0162,29.9185,30.0162,47578.0
2016-11-10 13:50:00,36.87,36.92,36.79,36.8,47348.0,30.0244,30.0651,29.9592,29.9674,47348.0
2016-11-10 14:00:00,36.8,36.82,36.76,36.77,58396.0,29.9674,29.9837,29.9348,29.9429,58396.0
2016-11-10 14:10:00,36.78,36.8,36.72,36.75,60382.0,29.9511,29.9674,29.9022,29.9267,60382.0
2016-11-10 14:20:00,36.75,36.78,36.72,36.74,60866.0,29.9267,29.9511,29.9022,29.9185,60866.0
2016-11-10 14:30:00,36.73,36.77,36.69,36.72,65568.0,29.9104,29.9429,29.8778,29.9022,65568.0
2016-11-10 14:40:00,36.73,36.77,36.69,36.74,79078.0,29.9104,29.9429,29.8778,29.9185,79078.0
2016-11-10 14:50:00,36.74,36.84,36.72,36.77,83688.0,29.9185,30.0,29.9022,29.9429,83688.0
2016-11-10 15:00:00,36.77,36.85,36.77,36.8,57116.0,29.9429,30.0081,29.9429,29.9674,57116.0
2016-11-10 15:10:00,36.8,36.81,36.76,36.77,82656.0,29.9674,29.9755,29.9348,29.9429,82656.0
2016-11-10 15:20:00,36.77,36.79,36.74,36.78,103060.0,29.9429,29.9592,29.9185,29.9511,103060.0
2016-11-10 15:30:00,36.77,36.77,36.65,36.67,209256.0,29.9429,29.9429,29.8452,29.8615,209256.0
2016-11-10 15:40:00,36.67,36.67,36.6,36.66,320428.0,29.8615,29.8615,29.8045,29.8534,320428.0
2016-11-10 15:50:00,36.66,36.66,36.59,36.62,475362.0,29.8534,29.8534,29.7964,29.8208,475362.0
2016-11-11 09:30:00,36.42,36.6,36.27,36.52,170604.0,29.6579,29.8045,29.5358,29.7394,170604.0
2016-11-11 09:40:00,36.53,36.59,36.47,36.56,117906.0,29.7475,29.7964,29.6986,29.7719,117906.0
2016-11-11 09:50:00,36.56,36.66,36.54,36.65,39348.0,29.7719,29.8534,29.7557,29.8452,39348.0
2016-11-11 10:00:00,36.66,36.66,36.52,36.54,55604.0,29.8534,29.8534,29.7394,29.7557,55604.0
2016-11-11 10:10:00,36.52,36.59,36.49,36.52,44338.0,29.7394,29.7964,29.7149,29.7394,44338.0
2016-11-11 10:20:00,36.52,36.54,36.43,36.43,41248.0,29.7394,29.7557,29.6661,29.6661,41248.0
2016-11-11 10:30:00,36.43,36.43,36.35,36.38,104910.0,29.6661,29.6661,29.6009,29.6254,104910.0
2016-11-11 10:40:00,36.37,36.44,36.34,36.44,121380.0,29.6172,29.6742,29.5928,29.6742,121380.0
2016-11-11 10:50:00,36.44,36.44,36.35,36.38,57800.0,29.6742,29.6742,29.6009,29.6254,57800.0
2016-11-11 11:00:00,36.38,36.38,36.32,36.34,26284.0,29.6254,29.6254,29.5765,29.5928,26284.0
2016-11-11 11:10:00,36.34,36.35,36.27,36.31,42772.0,29.5928,29.6009,29.5358,29.5684,42772.0
2016-11-11 11:20:00,36.3,36.3,36.23,36.26,35932.0,29.5602,29.5602,29.5032,29.5276,35932.0
2016-11-11 11:30:00,36.26,36.31,36.26,36.27,34374.0,29.5276,29.5684,29.5276,29.5358,34374.0
2016-11-11 11:40:00,36.27,36.27,36.21,36.21,57980.0,29.5358,29.5358,29.4869,29.4869,57980.0
2016-11-11 11:50:00,36.22,36.28,36.21,36.25,41044.0,29.4951,29.5439,29.4869,29.5195,41044.0
2016-11-11 12:00:00,36.25,36.3,36.23,36.28,46814.0,29.5195,29.5602,29.5032,29.5439,46814.0
2016-11-11 12:10:00,36.29,36.31,36.24,36.3,33916.0,29.5521,29.5684,29.5114,29.5602,33916.0
2016-11-11 12:20:00,36.3,36.32,36.26,36.31,31920.0,29.5602,29.5765,29.5276,29.5684,31920.0
2016-11-11 12:30:00,36.32,36.34,36.26,36.32,52510.0,29.5765,29.5928,29.5276,29.5765,52510.0
2016-11-11 12:40:00,36.33,36.36,36.3,36.3,42688.0,29.5846,29.6091,29.5602,29.5602,42688.0
2016-11-11 12:50:00,36.3,36.38,36.29,36.37,28556.0,29.5602,29.6254,29.5521,29.6172,28556.0
2016-11-11 13:00:00,36.38,36.43,36.37,36.42,50712.0,29.6254,29.6661,29.6172,29.6579,50712.0
2016-11-11 13:10:00,36.41,36.43,36.38,36.38,18450.0,29.6498,29.6661,29.6254,29.6254,18450.0
2016-11-11 13:20:00,36.38,36.45,36.38,36.42,28454.0,29.6254,29.6824,29.6254,29.6579,28454.0
2016-11-11 13:30:00,36.43,36.46,36.41,36.43,28186.0,29.6661,29.6905,29.6498,29.6661,28186.0
2016-11-11 13:40:00,36.42,36.43,36.37,36.39,37088.0,29.6579,29.6661,29.6172,29.6335,37088.0
2016-11-11 13:50:00,36.39,36.42,36.36,36.36,33592.0,29.6335,29.6579,29.6091,29.6091,33592.0
2016-11-11 14:00:00,36.35,36.36,36.29,36.29,42602.0,29.6009,29.6091,29.5521,29.5521,42602.0
2016-11-11 14:10:00,36.29,36.33,36.29,36.33,36058.0,29.5521,29.5846,29.5521,29.5846,36058.0
2016-11-11 14:20:00,36.33,36.33,36.24,36.24,56742.0,29.5846,29.5846,29.5114,29.5114,56742.0
2016-11-11 14:30:00,36.24,36.27,36.22,36.24,46748.0,29.5114,29.5358,29.4951,29.5114,46748.0
2016-11-11 14:40:00,36.24,36.27,36.22,36.22,64186.0,29.5114,29.5358,29.4951,29.4951,64186.0
2016-11-11 14:50:00,36.22,36.23,36.15,36.15,111772.0,29.4951,29.5032,29.4381,29.4381,111772.0
2016-11-11 15:00:00,36.15,36.18,36.13,36.18,70462.0,29.4381,29.4625,29.4218,29.4625,70462.0
2016-11-11 15:10:00,36.18,36.23,36.17,36.22,59836.0,29.4625,29.5032,29.4543,29.4951,59836.0
2016-11-11 15:20:00,36.22,36.27,36.22,36.27,51558.0,29.4951,29.5358,29.4951,29.5358,51558.0
2016-11-11 15:30:00,36.27,36.35,36.27,36.35,72080.0,29.5358,29.6009,29.5358,29.6009,72080.0
2016-11-11 15:40:00,36.35,36.39,36.31,36.38,167654.0,29.6009,29.6335,29.5684,29.6254,167654.0
2016-11-11 15:50:00,36.38,36.4,36.31,36.32,275534.0,29.6254,29.6416,29.5684,29.5765,275534.0
2016-11-14 09:30:00,36.36,36.48,36.27,36.45,139578.0,29.7852,29.8835,29.7115,29.8589,139578.0
2016-11-14 09:40:00,36.44,36.56,36.42,36.53,61222.0,29.8508,29.9491,29.8344,29.9245,61222.0
2016-11-14 09:50:00,36.55,36.67,36.49,36.49,67628.0,29.9409,30.0392,29.8917,29.8917,67628.0
2016-11-14 10:00:00,36.52,36.63,36.52,36.57,30998.0,29.9163,30.0064,29.9163,29.9572,30998.0
2016-11-14 10:10:00,36.57,36.78,36.54,36.77,74900.0,29.9572,30.1293,29.9327,30.1211,74900.0
2016-11-14 10:20:00,36.77,36.77,36.61,36.68,49370.0,30.1211,30.1211,29.99,30.0474,49370.0
2016-11-14 10:30:00,36.67,36.7,36.56,36.6,46084.0,30.0392,30.0637,29.9491,29.9818,46084.0
2016-11-14 10:40:00,36.6,36.63,36.51,36.51,42074.0,29.9818,30.0064,29.9081,29.9081,42074.0
2016-11-14 10:50:00,36.53,36.65,36.51,36.56,70136.0,29.9245,30.0228,29.9081,29.9491,70136.0
2016-11-14 11:00:00,36.56,36.56,36.44,36.5,87388.0,29.9491,29.9491,29.8508,29.8999,87388.0
2016-11-14 11:10:00,36.49,36.52,36.43,36.44,127094.0,29.8917,29.9163,29.8426,29.8508,127094.0
2016-11-14 11:20:00,36.43,36.45,36.36,36.45,91470.0,29.8426,29.8589,29.7852,29.8589,91470.0
2016-11-14 11:30:00,36.44,36.44,36.32,36.32,90504.0,29.8508,29.8508,29.7525,29.7525,90504.0
2016-11-14 11:40:00,36.31,36.37,36.27,36.36,57098.0,29.7443,29.7934,29.7115,29.7852,57098.0
2016-11-14 11:50:00,36.37,36.45,36.35,36.41,86656.0,29.7934,29.8589,29.777,29.8262,86656.0
2016-11-14 12:00:00,36.41,36.44,36.4,36.41,55862.0,29.8262,29.8508,29.818,29.8262,55862.0
2016-11-14 12:10:00,36.41,36.41,36.33,36.35,44678.0,29.8262,29.8262,29.7606,29.777,44678.0
2016-11-14 12:20:00,36.34,36.38,36.28,36.3,35530.0,29.7688,29.8016,29.7197,29.7361,35530.0
2016-11-14 12:30:00,36.3,36.3,36.18,36.21,78972.0,29.7361,29.7361,29.6378,29.6623,78972.0
2016-11-14 12:40:00,36.21,36.27,36.16,36.17,61210.0,29.6623,29.7115,29.6214,29.6296,61210.0
2016-11-14 12:50:00,36.17,36.19,36.14,36.15,67202.0,29.6296,29.646,29.605,29.6132,67202.0
2016-11-14 13:00:00,36.15,36.18,36.1,36.18,54738.0,29.6132,29.6378,29.5722,29.6378,54738.0
2016-11-14 13:10:00,36.18,36.24,36.18,36.22,54454.0,29.6378,29.6869,29.6378,29.6705,54454.0
2016-11-14 13:20:00,36.22,36.26,36.21,36.24,40460.0,29.6705,29.7033,29.6623,29.6869,40460.0
2016-11-14 13:30:00,36.25,36.3,36.25,36.27,27618.0,29.6951,29.7361,29.6951,29.7115,27618.0
2016-11-14 13:40:00,36.28,36.29,36.24,36.26,52310.0,29.7197,29.7279,29.6869,29.7033,52310.0
2016-11-14 13:50:00,36.27,36.27,36.16,36.19,31106.0,29.7115,29.7115,29.6214,29.646,31106.0
2016-11-14 14:00:00,36.19,36.19,36.13,36.17,54162.0,29.646,29.646,29.5968,29.6296,54162.0
2016-11-14 14:10:00,36.16,36.23,36.16,36.19,47002.0,29.6214,29.6787,29.6214,29.646,47002.0
2016-11-14 14:20:00,36.2,36.2,36.17,36.17,53688.0,29.6542,29.6542,29.6296,29.6296,53688.0
2016-11-14 14:30:00,36.17,36.18,36.13,36.18,55614.0,29.6296,29.6378,29.5968,29.6378,55614.0
2016-11-14 14:40:00,36.18,36.18,36.12,36.13,45044.0,29.6378,29.6378,29.5886,29.5968,45044.0
2016-11-14 14:50:00,36.14,36.16,36.11,36.15,62538.0,29.605,29.6214,29.5804,29.6132,62538.0
2016-11-14 15:00:00,36.15,36.16,36.09,36.1,150592.0,29.6132,29.6214,29.564,29.5722,150592.0
2016-11-14 15:10:00,36.1,36.12,36.09,36.12,99342.0,29.5722,29.5886,29.564,29.5886,99342.0
2016-11-14 15:20:00,36.11,36.22,36.1,36.2,116984.0,29.5804,29.6705,29.5722,29.6542,116984.0
2016-11-14 15:30:00,36.2,36.25,36.2,36.22,167826.0,29.6542,29.6951,29.6542,29.6705,167826.0
2016-11-14 15:40:00,36.22,36.23,36.13,36.15,202204.0,29.6705,29.6787,29.5968,29.6132,202204.0
2016-11-14 15:50:00,36.15,36.17,36.12,36.14,529914.0,29.6132,29.6296,29.5886,29.605,529914.0
2016-11-15 09:30:00,36.04,36.04,35.85,35.91,132050.0,29.5231,29.5231,29.3674,29.4166,132050.0
2016-11-15 09:40:00,35.9,35.91,35.81,35.87,85726.0,29.4084,29.4166,29.3347,29.3838,85726.0
2016-11-15 09:50:00,35.88,35.92,35.79,35.83,60166.0,29.392,29.4248,29.3183,29.3511,60166.0
2016-11-15 10:00:00,35.85,35.92,35.8,35.81,50862.0,29.3674,29.4248,29.3265,29.3347,50862.0
2016-11-15 10:10:00,35.82,35.96,35.82,35.92,44098.0,29.3429,29.4575,29.3429,29.4248,44098.0
2016-11-15 10:20:00,35.93,35.96,35.87,35.92,50846.0,29.433,29.4575,29.3838,29.4248,50846.0
2016-11-15 10:30:00,35.9,35.95,35.89,35.89,44666.0,29.4084,29.4494,29.4002,29.4002,44666.0
2016-11-15 10:40:00,35.88,35.95,35.87,35.95,50420.0,29.392,29.4494,29.3838,29.4494,50420.0
2016-11-15 10:50:00,35.96,35.97,35.9,35.92,69510.0,29.4575,29.4657,29.4084,29.4248,69510.0
2016-11-15 11:00:00,35.92,35.99,35.92,35.95,50484.0,29.4248,29.4821,29.4248,29.4494,50484.0
2016-11-15 11:10:00,35.96,36.04,35.96,36.01,42318.0,29.4575,29.5231,29.4575,29.4985,42318.0
2016-11-15 11:20:00,36.01,36.05,35.99,36.01,47898.0,29.4985,29.5313,29.4821,29.4985,47898.0
2016-11-15 11:30:00,36.01,36.02,35.95,35.96,37730.0,29.4985,29.5067,29.4494,29.4575,37730.0
2016-11-15 11:40:00,35.96,35.97,35.92,35.94,63148.0,29.4575,29.4657,29.4248,29.4412,63148.0
2016-11-15 11:50:00,35.94,35.98,35.91,35.98,26776.0,29.4412,29.4739,29.4166,29.4739,26776.0
2016-11-15 12:00:00,35.98,36.0,35.95,35.99,33678.0,29.4739,29.4903,29.4494,29.4821,33678.0
2016-11-15 12:10:00,35.99,35.99,35.94,35.96,59128.0,29.4821,29.4821,29.4412,29.4575,59128.0
2016-11-15 12:20:00,35.95,35.99,35.94,35.96,37066.0,29.4494,29.4821,29.4412,29.4575,37066.0
2016-11-15 12:30:00,35.96,35.98,35.94,35.94,65782.0,29.4575,29.4739,29.4412,29.4412,65782.0
2016-11-15 12:40:00,35.95,35.97,35.93,35.96,49928.0,29.4494,29.4657,29.433,29.4575,49928.0
2016-11-15 12:50:00,35.96,35.99,35.94,35.99,56174.0,29.4575,29.4821,29.4412,29.4821,56174.0
2016-11-15 13:00:00,35.98,36.02,35.98,36.0,52038.0,29.4739,29.5067,29.4739,29.4903,52038.0
2016-11-15 13:10:00,36.0,36.02,35.97,35.97,34860.0,29.4903,29.5067,29.4657,29.4657,34860.0
2016-11-15 13:20:00,35.97,36.03,35.97,36.02,23214.0,29.4657,29.5149,29.4657,29.5067,23214.0
2016-11-15 13:30:00,36.01,36.04,36.01,36.04,37534.0,29.4985,29.5231,29.4985,29.5231,37534.0
2016-11-15 13:40:00,36.04,36.05,36.02,36.05,30572.0,29.5231,29.5313,29.5067,29.5313,30572.0
2016-11-15 13:50:00,36.05,36.07,36.04,36.06,30742.0,29.5313,29.5477,29.5231,29.5395,30742.0
2016-11-15 14:00:00,36.06,36.1,36.05,36.1,39276.0,29.5395,29.5722,29.5313,29.5722,39276.0
2016-11-15 14:10:00,36.1,36.16,36.09,36.13,38652.0,29.5722,29.6214,29.564,29.5968,38652.0
2016-11-15 14:20:00,36.14,36.15,36.1,36.12,55136.0,29.605,29.6132,29.5722,29.5886,55136.0
2016-11-15 14:30:00,36.13,36.17,36.13,36.15,37328.0,29.5968,29.6296,29.5968,29.6132,37328.0
2016-11-15 14:40:00,36.15,36.16,36.12,36.16,58500.0,29.6132,29.6214,29.5886,29.6214,58500.0
2016-11-15 14:50:00,36.15,36.17,36.1,36.14,66418.0,29.6132,29.6296,29.5722,29.605,66418.0
2016-11-15 15:00:00,36.14,36.18,36.14,36.18,53224.0,29.605,29.6378,29.605,29.6378,53224.0
2016-11-15 15:10:00,36.18,36.2,36.17,36.18,52296.0,29.6378,29.6542,29.6296,29.6378,52296.0
2016-11-15 15:20:00,36.18,36.22,36.16,36.2,61102.0,29.6378,29.6705,29.6214,29.6542,61102.0
2016-11-15 15:30:00,36.2,36.23,36.2,36.23,91182.0,29.6542,29.6787,29.6542,29.6787,91182.0
2016-11-15 15:40:00,36.23,36.23,36.19,36.2,112904.0,29.6787,29.6787,29.646,29.6542,112904.0
2016-11-15 15:50:00,36.19,36.24,36.16,36.24,258444.0,29.646,29.6869,29.6214,29.6869,258444.0
2016-11-16 09:30:00,36.04,36.17,36.02,36.1,95890.0,29.5231,29.6296,29.5067,29.5722,95890.0
2016-11-16 09:40:00,36.09,36.17,36.06,36.1,49150.0,29.564,29.6296,29.5395,29.5722,49150.0
2016-11-16 09:50:00,36.1,36.1,36.05,36.05,39176.0,29.5722,29.5722,29.5313,29.5313,39176.0
2016-11-16 10:00:00,36.07,36.08,35.99,36.04,75144.0,29.5477,29.5558,29.4821,29.5231,75144.0
2016-11-16 10:10:00,36.03,36.08,35.98,35.98,58968.0,29.5149,29.5558,29.4739,29.4739,58968.0
2016-11-16 10:20:00,35.99,36.02,35.97,36.0,40162.0,29.4821,29.5067,29.4657,29.4903,40162.0
2016-11-16 10:30:00,36.0,36.03,35.99,36.0,52214.0,29.4903,29.5149,29.4821,29.4903,52214.0
2016-11-16 10:40:00,36.01,36.05,35.94,35.95,60730.0,29.4985,29.5313,29.4412,29.4494,60730.0
2016-11-16 10:50:00,35.95,36.02,35.95,36.02,71340.0,29.4494,29.5067,29.4494,29.5067,71340.0
2016-11-16 11:00:00,36.02,36.02,35.96,36.01,54012.0,29.5067,29.5067,29.4575,29.4985,54012.0
2016-11-16 11:10:00,36.01,36.05,35.99,35.99,63854.0,29.4985,29.5313,29.4821,29.4821,63854.0
2016-11-16 11:20:00,35.99,36.01,35.96,35.99,42000.0,29.4821,29.4985,29.4575,29.4821,42000.0
2016-11-16 11:30:00,35.99,36.01,35.96,35.98,35406.0,29.4821,29.4985,29.4575,29.4739,35406.0
2016-11-16 11:40:00,35.99,36.02,35.98,35.99,88028.0,29.4821,29.5067,29.4739,29.4821,88028.0
2016-11-16 11:50:00,35.99,36.0,35.98,35.99,26084.0,29.4821,29.4903,29.4739,29.4821,26084.0
2016-11-16 12:00:00,35.99,35.99,35.94,35.94,59782.0,29.4821,29.4821,29.4412,29.4412,59782.0
2016-11-16 12:10:00,35.94,35.97,35.94,35.95,37996.0,29.4412,29.4657,29.4412,29.4494,37996.0
2016-11-16 12:20:00,35.95,35.99,35.94,35.97,39144.0,29.4494,29.4821,29.4412,29.4657,39144.0
2016-11-16 12:30:00,35.98,35.99,35.94,35.94,63186.0,29.4739,29.4821,29.4412,29.4412,63186.0
2016-11-16 12:40:00,35.94,35.94,35.91,35.93,20596.0,29.4412,29.4412,29.4166,29.433,20596.0
2016-11-16 12:50:00,35.93,35.97,35.9,35.96,27600.0,29.433,29.4657,29.4084,29.4575,27600.0
2016-11-16 13:00:00,35.96,35.97,35.93,35.95,22452.0,29.4575,29.4657,29.433,29.4494,22452.0
2016-11-16 13:10:00,35.94,35.98,35.93,35.94,40240.0,29.4412,29.4739,29.433,29.4412,40240.0
2016-11-16 13:20:00,35.94,35.96,35.93,35.94,24616.0,29.4412,29.4575,29.433,29.4412,24616.0
2016-11-16 13:30:00,35.94,35.96,35.93,35.94,36124.0,29.4412,29.4575,29.433,29.4412,36124.0
2016-11-16 13:40:00,35.93,35.95,35.93,35.93,38010.0,29.433,29.4494,29.433,29.433,38010.0
2016-11-16 13:50:00,35.94,35.96,35.93,35.95,35490.0,29.4412,29.4575,29.433,29.4494,35490.0
2016-11-16 14:00:00,35.95,35.98,35.94,35.95,115426.0,29.4494,29.4739,29.4412,29.4494,115426.0
2016-11-16 14:10:00,35.96,35.98,35.95,35.97,67318.0,29.4575,29.4739,29.4494,29.4657,67318.0
2016-11-16 14:20:00,35.96,35.98,35.96,35.97,81202.0,29.4575,29.4739,29.4575,29.4657,81202.0
2016-11-16 14:30:00,35.97,35.99,35.95,35.99,58330.0,29.4657,29.4821,29.4494,29.4821,58330.0
2016-11-16 14:40:00,35.99,35.99,35.95,35.95,46402.0,29.4821,29.4821,29.4494,29.4494,46402.0
2016-11-16 14:50:00,35.96,35.99,35.95,35.97,45092.0,29.4575,29.4821,29.4494,29.4657,45092.0
2016-11-16 15:00:00,35.97,35.99,35.95,35.98,44064.0,29.4657,29.4821,29.4494,29.4739,44064.0
2016-11-16 15:10:00,35.98,35.99,35.96,35.96,39128.0,29.4739,29.4821,29.4575,29.4575,39128.0
2016-11-16 15:20:00,35.96,35.97,35.91,35.91,66616.0,29.4575,29.4657,29.4166,29.4166,66616.0
2016-11-16 15:30:00,35.91,35.92,35.88,35.91,100550.0,29.4166,29.4248,29.392,29.4166,100550.0
2016-11-16 15:40:00,35.91,35.94,35.9,35.94,178748.0,29.4166,29.4412,29.4084,29.4412,178748.0
2016-11-16 15:50:00,35.94,35.94,35.9,35.92,299688.0,29.4412,29.4412,29.4084,29.4248,299688.0
2016-11-17 09:30:00,35.88,36.09,35.83,36.09,66544.0,29.392,29.564,29.3511,29.564,66544.0
2016-11-17 09:40:00,36.08,36.1,36.02,36.1,19782.0,29.5558,29.5722,29.5067,29.5722,19782.0
2016-11-17 09:50:00,36.09,36.31,36.06,36.21,30160.0,29.564,29.7443,29.5395,29.6623,30160.0
2016-11-17 10:00:00,36.19,36.23,36.17,36.18,21732.0,29.646,29.6787,29.6296,29.6378,21732.0
2016-11-17 10:10:00,36.18,36.24,36.15,36.16,105002.0,29.6378,29.6869,29.6132,29.6214,105002.0
2016-11-17 10:20:00,36.17,36.18,36.08,36.1,126700.0,29.6296,29.6378,29.5558,29.5722,126700.0
2016-11-17 10:30:00,36.1,36.21,36.1,36.21,70172.0,29.5722,29.6623,29.5722,29.6623,70172.0
2016-11-17 10:40:00,36.2,36.2,36.11,36.13,69638.0,29.6542,29.6542,29.5804,29.5968,69638.0
2016-11-17 10:50:00,36.14,36.14,36.09,36.11,42210.0,29.605,29.605,29.564,29.5804,42210.0
2016-11-17 11:00:00,36.1,36.2,36.1,36.18,54612.0,29.5722,29.6542,29.5722,29.6378,54612.0
2016-11-17 11:10:00,36.18,36.23,36.15,36.23,105194.0,29.6378,29.6787,29.6132,29.6787,105194.0
2016-11-17 11:20:00,36.23,36.23,36.14,36.15,43274.0,29.6787,29.6787,29.605,29.6132,43274.0
2016-11-17 11:30:00,36.15,36.18,36.12,36.18,73858.0,29.6132,29.6378,29.5886,29.6378,73858.0
2016-11-17 11:40:00,36.18,36.26,36.17,36.2,148346.0,29.6378,29.7033,29.6296,29.6542,148346.0
2016-11-17 11:50:00,36.2,36.21,36.16,36.17,39312.0,29.6542,29.6623,29.6214,29.6296,39312.0
2016-11-17 12:00:00,36.16,36.2,36.15,36.19,33658.0,29.6214,29.6542,29.6132,29.646,33658.0
2016-11-17 12:10:00,36.19,36.21,36.16,36.18,71522.0,29.646,29.6623,29.6214,29.6378,71522.0
2016-11-17 12:20:00,36.19,36.19,36.17,36.19,27820.0,29.646,29.646,29.6296,29.646,27820.0
2016-11-17 12:30:00,36.19,36.2,36.17,36.18,17768.0,29.646,29.6542,29.6296,29.6378,17768.0
2016-11-17 12:40:00,36.18,36.2,36.15,36.15,38930.0,29.6378,29.6542,29.6132,29.6132,38930.0
2016-11-17 12:50:00,36.15,36.17,36.13,36.17,22012.0,29.6132,29.6296,29.5968,29.6296,22012.0
2016-11-17 13:00:00,36.17,36.18,36.15,36.15,57438.0,29.6296,29.6378,29.6132,29.6132,57438.0
2016-11-17 13:10:00,36.15,36.19,36.13,36.18,39392.0,29.6132,29.646,29.5968,29.6378,39392.0
2016-11-17 13:20:00,36.18,36.19,36.15,36.15,52510.0,29.6378,29.646,29.6132,29.6132,52510.0
2016-11-17 13:30:00,36.16,36.18,36.13,36.16,29140.0,29.6214,29.6378,29.5968,29.6214,29140.0
2016-11-17 13:40:00,36.16,36.16,36.13,36.16,29400.0,29.6214,29.6214,29.5968,29.6214,29400.0
2016-11-17 13:50:00,36.15,36.16,36.12,36.12,26386.0,29.6132,29.6214,29.5886,29.5886,26386.0
2016-11-17 14:00:00,36.12,36.14,36.09,36.14,33036.0,29.5886,29.605,29.564,29.605,33036.0
2016-11-17 14:10:00,36.14,36.15,36.11,36.15,32074.0,29.605,29.6132,29.5804,29.6132,32074.0
2016-11-17 14:20:00,36.15,36.15,36.12,36.13,36924.0,29.6132,29.6132,29.5886,29.5968,36924.0
2016-11-17 14:30:00,36.13,36.15,36.09,36.13,37356.0,29.5968,29.6132,29.564,29.5968,37356.0
2016-11-17 14:40:00,36.13,36.15,36.1,36.12,31712.0,29.5968,29.6132,29.5722,29.5886,31712.0
2016-11-17 14:50:00,36.12,36.15,36.11,36.13,30614.0,29.5886,29.6132,29.5804,29.5968,30614.0
2016-11-17 15:00:00,36.12,36.15,36.11,36.15,35040.0,29.5886,29.6132,29.5804,29.6132,35040.0
2016-11-17 15:10:00,36.15,36.17,36.12,36.12,39384.0,29.6132,29.6296,29.5886,29.5886,39384.0
2016-11-17 15:20:00,36.12,36.13,36.09,36.12,49402.0,29.5886,29.5968,29.564,29.5886,49402.0
2016-11-17 15:30:00,36.12,36.14,36.1,36.13,69976.0,29.5886,29.605,29.5722,29.5968,69976.0
2016-11-17 15:40:00,36.13,36.17,36.09,36.15,103566.0,29.5968,29.6296,29.564,29.6132,103566.0
2016-11-17 15:50:00,36.15,36.21,36.14,36.2,282784.0,29.6132,29.6623,29.605,29.6542,282784.0
2016-11-18 09:30:00,36.18,36.23,36.08,36.2,286482.0,29.6378,29.6787,29.5558,29.6542,286482.0
2016-11-18 09:40:00,36.19,36.33,36.18,36.32,55818.0,29.646,29.7606,29.6378,29.7525,55818.0
2016-11-18 09:50:00,36.32,36.37,36.31,36.35,69528.0,29.7525,29.7934,29.7443,29.777,69528.0
2016-11-18 10:00:00,36.35,36.38,36.32,36.35,46298.0,29.777,29.8016,29.7525,29.777,46298.0
2016-11-18 10:10:00,36.35,36.38,36.32,36.33,134718.0,29.777,29.8016,29.7525,29.7606,134718.0
2016-11-18 10:20:00,36.33,36.35,36.28,36.31,127372.0,29.7606,29.777,29.7197,29.7443,127372.0
2016-11-18 10:30:00,36.3,36.3,36.24,36.27,246664.0,29.7361,29.7361,29.6869,29.7115,246664.0
2016-11-18 10:40:00,36.27,36.29,36.24,36.27,101326.0,29.7115,29.7279,29.6869,29.7115,101326.0
2016-11-18 10:50:00,36.27,36.29,36.24,36.26,106604.0,29.7115,29.7279,29.6869,29.7033,106604.0
2016-11-18 11:00:00,36.26,36.29,36.24,36.24,135836.0,29.7033,29.7279,29.6869,29.6869,135836.0
2016-11-18 11:10:00,36.24,36.27,36.23,36.24,157490.0,29.6869,29.7115,29.6787,29.6869,157490.0
2016-11-18 11:20:00,36.24,36.29,36.23,36.29,137396.0,29.6869,29.7279,29.6787,29.7279,137396.0
2016-11-18 11:30:00,36.29,36.29,36.23,36.24,84918.0,29.7279,29.7279,29.6787,29.6869,84918.0
2016-11-18 11:40:00,36.24,36.25,36.22,36.23,82118.0,29.6869,29.6951,29.6705,29.6787,82118.0
2016-11-18 11:50:00,36.23,36.24,36.13,36.14,138370.0,29.6787,29.6869,29.5968,29.605,138370.0
2016-11-18 12:00:00,36.14,36.17,36.12,36.13,30042.0,29.605,29.6296,29.5886,29.5968,30042.0
2016-11-18 12:10:00,36.13,36.17,36.13,36.14,26814.0,29.5968,29.6296,29.5968,29.605,26814.0
2016-11-18 12:20:00,36.15,36.18,36.14,36.17,25660.0,29.6132,29.6378,29.605,29.6296,25660.0
2016-11-18 12:30:00,36.17,36.19,36.17,36.19,37162.0,29.6296,29.646,29.6296,29.646,37162.0
2016-11-18 12:40:00,36.19,36.24,36.19,36.24,67340.0,29.646,29.6869,29.646,29.6869,67340.0
2016-11-18 12:50:00,36.24,36.26,36.22,36.24,85238.0,29.6869,29.7033,29.6705,29.6869,85238.0
2016-11-18 13:00:00,36.24,36.24,36.21,36.23,139892.0,29.6869,29.6869,29.6623,29.6787,139892.0
2016-11-18 13:10:00,36.24,36.27,36.22,36.22,63614.0,29.6869,29.7115,29.6705,29.6705,63614.0
2016-11-18 13:20:00,36.22,36.25,36.21,36.23,38004.0,29.6705,29.6951,29.6623,29.6787,38004.0
2016-11-18 13:30:00,36.23,36.26,36.22,36.26,46226.0,29.6787,29.7033,29.6705,29.7033,46226.0
2016-11-18 13:40:00,36.26,36.26,36.23,36.23,39526.0,29.7033,29.7033,29.6787,29.6787,39526.0
2016-11-18 13:50:00,36.23,36.24,36.21,36.24,103656.0,29.6787,29.6869,29.6623,29.6869,103656.0
2016-11-18 14:00:00,36.24,36.26,36.22,36.22,45070.0,29.6869,29.7033,29.6705,29.6705,45070.0
2016-11-18 14:10:00,36.22,36.24,36.22,36.24,43068.0,29.6705,29.6869,29.6705,29.6869,43068.0
2016-11-18 14:20:00,36.24,36.24,36.23,36.24,28168.0,29.6869,29.6869,29.6787,29.6869,28168.0
2016-11-18 14:30:00,36.24,36.24,36.23,36.24,22802.0,29.6869,29.6869,29.6787,29.6869,22802.0
2016-11-18 14:40:00,36.24,36.27,36.24,36.26,46774.0,29.6869,29.7115,29.6869,29.7033,46774.0
2016-11-18 14:50:00,36.26,36.26,36.24,36.26,35684.0,29.7033,29.7033,29.6869,29.7033,35684.0
2016-11-18 15:00:00,36.25,36.27,36.23,36.25,65824.0,29.6951,29.7115,29.6787,29.6951,65824.0
2016-11-18 15:10:00,36.24,36.27,36.24,36.27,68830.0,29.6869,29.7115,29.6869,29.7115,68830.0
2016-11-18 15:20:00,36.27,36.27,36.23,36.26,186326.0,29.7115,29.7115,29.6787,29.7033,186326.0
2016-11-18 15:30:00,36.27,36.28,36.24,36.26,92314.0,29.7115,29.7197,29.6869,29.7033,92314.0
2016-11-18 15:40:00,36.25,36.27,36.24,36.27,172412.0,29.6951,29.7115,29.6869,29.7115,172412.0
2016-11-18 15:50:00,36.27,36.27,36.22,36.26,444654.0,29.7115,29.7115,29.6705,29.7033,444654.0
2016-11-21 09:30:00,36.26,36.43,36.25,36.35,82060.0,29.7033,29.8426,29.6951,29.777,82060.0
2016-11-21 09:40:00,36.35,36.41,36.33,36.35,42458.0,29.777,29.8262,29.7606,29.777,42458.0
2016-11-21 09:50:00,36.35,36.35,36.21,36.23,36978.0,29.777,29.777,29.6623,29.6787,36978.0
2016-11-21 10:00:00,36.23,36.26,36.12,36.18,53092.0,29.6787,29.7033,29.5886,29.6378,53092.0
2016-11-21 10:10:00,36.17,36.19,36.1,36.1,30124.0,29.6296,29.646,29.5722,29.5722,30124.0
2016-11-21 10:20:00,36.09,36.1,36.02,36.03,47042.0,29.564,29.5722,29.5067,29.5149,47042.0
2016-11-21 10:30:00,36.03,36.06,35.99,36.0,43754.0,29.5149,29.5395,29.4821,29.4903,43754.0
2016-11-21 10:40:00,36.0,36.01,35.97,35.99,38168.0,29.4903,29.4985,29.4657,29.4821,38168.0
2016-11-21 10:50:00,35.99,36.0,35.94,35.95,43372.0,29.4821,29.4903,29.4412,29.4494,43372.0
2016-11-21 11:00:00,35.96,35.99,35.95,35.97,33324.0,29.4575,29.4821,29.4494,29.4657,33324.0
2016-11-21 11:10:00,35.98,36.02,35.97,35.98,53006.0,29.4739,29.5067,29.4657,29.4739,53006.0
2016-11-21 11:20:00,35.98,36.01,35.95,35.95,65362.0,29.4739,29.4985,29.4494,29.4494,65362.0
2016-11-21 11:30:00,35.95,35.98,35.93,35.96,30000.0,29.4494,29.4739,29.433,29.4575,30000.0
2016-11-21 11:40:00,35.96,35.98,35.94,35.97,16858.0,29.4575,29.4739,29.4412,29.4657,16858.0
2016-11-21 11:50:00,35.97,35.97,35.91,35.92,28766.0,29.4657,29.4657,29.4166,29.4248,28766.0
2016-11-21 12:00:00,35.92,35.92,35.9,35.9,67144.0,29.4248,29.4248,29.4084,29.4084,67144.0
2016-11-21 12:10:00,35.9,35.91,35.84,35.86,36914.0,29.4084,29.4166,29.3592,29.3756,36914.0
2016-11-21 12:20:00,35.86,35.86,35.82,35.82,33940.0,29.3756,29.3756,29.3429,29.3429,33940.0
2016-11-21 12:30:00,35.83,35.87,35.82,35.86,59658.0,29.3511,29.3838,29.3429,29.3756,59658.0
2016-11-21 12:40:00,35.85,35.9,35.84,35.87,75146.0,29.3674,29.4084,29.3592,29.3838,75146.0
2016-11-21 12:50:00,35.87,35.88,35.84,35.88,81138.0,29.3838,29.392,29.3592,29.392,81138.0
2016-11-21 13:00:00,35.88,35.94,35.88,35.93,56720.0,29.392,29.4412,29.392,29.433,56720.0
2016-11-21 13:10:00,35.93,35.99,35.92,35.99,28290.0,29.433,29.4821,29.4248,29.4821,28290.0
2016-11-21 13:20:00,35.99,35.99,35.91,35.92,47452.0,29.4821,29.4821,29.4166,29.4248,47452.0
2016-11-21 13:30:00,35.92,35.92,35.84,35.88,136610.0,29.4248,29.4248,29.3592,29.392,136610.0
2016-11-21 13:40:00,35.87,35.87,35.84,35.85,65878.0,29.3838,29.3838,29.3592,29.3674,65878.0
2016-11-21 13:50:00,35.85,35.85,35.8,35.82,170378.0,29.3674,29.3674,29.3265,29.3429,170378.0
2016-11-21 14:00:00,35.83,35.85,35.8,35.85,69872.0,29.3511,29.3674,29.3265,29.3674,69872.0
2016-11-21 14:10:00,35.85,35.88,35.84,35.84,38906.0,29.3674,29.392,29.3592,29.3592,38906.0
2016-11-21 14:20:00,35.85,35.85,35.81,35.84,121814.0,29.3674,29.3674,29.3347,29.3592,121814.0
2016-11-21 14:30:00,35.84,35.87,35.84,35.85,38328.0,29.3592,29.3838,29.3592,29.3674,38328.0
2016-11-21 14:40:00,35.85,35.85,35.84,35.85,74884.0,29.3674,29.3674,29.3592,29.3674,74884.0
2016-11-21 14:50:00,35.85,35.85,35.83,35.83,58792.0,29.3674,29.3674,29.3511,29.3511,58792.0
2016-11-21 15:00:00,35.83,35.83,35.79,35.8,56940.0,29.3511,29.3511,29.3183,29.3265,56940.0
2016-11-21 15:10:00,35.8,35.81,35.78,35.8,114150.0,29.3265,29.3347,29.3101,29.3265,114150.0
2016-11-21 15:20:00,35.8,35.83,35.77,35.83,183838.0,29.3265,29.3511,29.3019,29.3511,183838.0
2016-11-21 15:30:00,35.83,35.85,35.81,35.83,229346.0,29.3511,29.3674,29.3347,29.3511,229346.0
2016-11-21 15:40:00,35.83,35.85,35.82,35.83,271276.0,29.3511,29.3674,29.3429,29.3511,271276.0
2016-11-21 15:50:00,35.83,35.84,35.8,35.83,613600.0,29.3511,29.3592,29.3265,29.3511,613600.0
2016-11-22 09:30:00,35.89,35.9,35.75,35.84,104426.0,29.4002,29.4084,29.2855,29.3592,104426.0
2016-11-22 09:40:00,35.84,35.86,35.76,35.81,129880.0,29.3592,29.3756,29.2937,29.3347,129880.0
2016-11-22 09:50:00,35.79,35.88,35.78,35.82,53518.0,29.3183,29.392,29.3101,29.3429,53518.0
2016-11-22 10:00:00,35.83,35.85,35.76,35.77,41036.0,29.3511,29.3674,29.2937,29.3019,41036.0
2016-11-22 10:10:00,35.76,35.87,35.75,35.85,86340.0,29.2937,29.3838,29.2855,29.3674,86340.0
2016-11-22 10:20:00,35.85,35.87,35.82,35.87,64024.0,29.3674,29.3838,29.3429,29.3838,64024.0
2016-11-22 10:30:00,35.86,35.86,35.78,35.79,59982.0,29.3756,29.3756,29.3101,29.3183,59982.0
2016-11-22 10:40:00,35.8,35.82,35.76,35.81,53118.0,29.3265,29.3429,29.2937,29.3347,53118.0
2016-11-22 10:50:00,35.8,35.86,35.8,35.85,36310.0,29.3265,29.3756,29.3265,29.3674,36310.0
2016-11-22 11:00:00,35.85,35.86,35.81,35.83,51930.0,29.3674,29.3756,29.3347,29.3511,51930.0
2016-11-22 11:10:00,35.82,35.82,35.73,35.81,44038.0,29.3429,29.3429,29.2691,29.3347,44038.0
2016-11-22 11:20:00,35.81,35.81,35.63,35.63,133568.0,29.3347,29.3347,29.1872,29.1872,133568.0
2016-11-22 11:30:00,35.63,35.64,35.49,35.57,175396.0,29.1872,29.1954,29.0725,29.1381,175396.0
2016-11-22 11:40:00,35.57,35.66,35.57,35.65,35330.0,29.1381,29.2118,29.1381,29.2036,35330.0
2016-11-22 11:50:00,35.65,35.67,35.63,35.66,33772.0,29.2036,29.22,29.1872,29.2118,33772.0
2016-11-22 12:00:00,35.65,35.65,35.52,35.56,84956.0,29.2036,29.2036,29.0971,29.1299,84956.0
2016-11-22 12:10:00,35.55,35.56,35.48,35.54,37984.0,29.1217,29.1299,29.0643,29.1135,37984.0
2016-11-22 12:20:00,35.54,35.56,35.52,35.53,43430.0,29.1135,29.1299,29.0971,29.1053,43430.0
2016-11-22 12:30:00,35.53,35.53,35.49,35.52,34468.0,29.1053,29.1053,29.0725,29.0971,34468.0
2016-11-22 12:40:00,35.52,35.59,35.52,35.59,39006.0,29.0971,29.1545,29.0971,29.1545,39006.0
2016-11-22 12:50:00,35.59,35.6,35.58,35.59,32290.0,29.1545,29.1626,29.1463,29.1545,32290.0
2016-11-22 13:00:00,35.6,35.61,35.56,35.57,54710.0,29.1626,29.1708,29.1299,29.1381,54710.0
2016-11-22 13:10:00,35.57,35.61,35.57,35.61,53510.0,29.1381,29.1708,29.1381,29.1708,53510.0
2016-11-22 13:20:00,35.61,35.65,35.61,35.63,23998.0,29.1708,29.2036,29.1708,29.1872,23998.0
2016-11-22 13:30:00,35.63,35.65,35.61,35.63,27490.0,29.1872,29.2036,29.1708,29.1872,27490.0
2016-11-22 13:40:00,35.63,35.65,35.6,35.63,92466.0,29.1872,29.2036,29.1626,29.1872,92466.0
2016-11-22 13:50:00,35.63,35.65,35.62,35.62,34228.0,29.1872,29.2036,29.179,29.179,34228.0
2016-11-22 14:00:00,35.62,35.63,35.59,35.61,36426.0,29.179,29.1872,29.1545,29.1708,36426.0
2016-11-22 14:10:00,35.6,35.61,35.58,35.6,45670.0,29.1626,29.1708,29.1463,29.1626,45670.0
2016-11-22 14:20:00,35.61,35.62,35.59,35.6,105814.0,29.1708,29.179,29.1545,29.1626,105814.0
2016-11-22 14:30:00,35.6,35.64,35.58,35.63,48248.0,29.1626,29.1954,29.1463,29.1872,48248.0
2016-11-22 14:40:00,35.63,35.67,35.63,35.63,76166.0,29.1872,29.22,29.1872,29.1872,76166.0
2016-11-22 14:50:00,35.63,35.64,35.6,35.6,57946.0,29.1872,29.1954,29.1626,29.1626,57946.0
2016-11-22 15:00:00,35.62,35.62,35.55,35.55,101754.0,29.179,29.179,29.1217,29.1217,101754.0
2016-11-22 15:10:00,35.55,35.56,35.52,35.55,106246.0,29.1217,29.1299,29.0971,29.1217,106246.0
2016-11-22 15:20:00,35.56,35.56,35.55,35.55,90202.0,29.1299,29.1299,29.1217,29.1217,90202.0
2016-11-22 15:30:00,35.55,35.57,35.55,35.56,236514.0,29.1217,29.1381,29.1217,29.1299,236514.0
2016-11-22 15:40:00,35.56,35.62,35.55,35.61,324206.0,29.1299,29.179,29.1217,29.1708,324206.0
2016-11-22 15:50:00,35.61,35.65,35.59,35.59,408034.0,29.1708,29.2036,29.1545,29.1545,408034.0
2016-11-23 09:30:00,35.68,35.95,35.58,35.68,116992.0,29.2282,29.4494,29.1463,29.2282,116992.0
2016-11-23 09:40:00,35.68,35.77,35.64,35.72,61296.0,29.2282,29.3019,29.1954,29.2609,61296.0
2016-11-23 09:50:00,35.72,35.8,35.66,35.71,113932.0,29.2609,29.3265,29.2118,29.2528,113932.0
2016-11-23 10:00:00,35.73,35.83,35.68,35.83,61442.0,29.2691,29.3511,29.2282,29.3511,61442.0
2016-11-23 10:10:00,35.82,35.84,35.73,35.83,31240.0,29.3429,29.3592,29.2691,29.3511,31240.0
2016-11-23 10:20:00,35.82,35.84,35.77,35.83,58424.0,29.3429,29.3592,29.3019,29.3511,58424.0
2016-11-23 10:30:00,35.84,35.89,35.76,35.77,69598.0,29.3592,29.4002,29.2937,29.3019,69598.0
2016-11-23 10:40:00,35.77,35.79,35.72,35.77,44376.0,29.3019,29.3183,29.2609,29.3019,44376.0
2016-11-23 10:50:00,35.78,35.87,35.77,35.82,38804.0,29.3101,29.3838,29.3019,29.3429,38804.0
2016-11-23 11:00:00,35.83,35.86,35.78,35.79,29568.0,29.3511,29.3756,29.3101,29.3183,29568.0
2016-11-23 11:10:00,35.78,35.79,35.71,35.74,40534.0,29.3101,29.3183,29.2528,29.2773,40534.0
2016-11-23 11:20:00,35.74,35.77,35.73,35.76,50710.0,29.2773,29.3019,29.2691,29.2937,50710.0
2016-11-23 11:30:00,35.76,35.77,35.73,35.74,36036.0,29.2937,29.3019,29.2691,29.2773,36036.0
2016-11-23 11:40:00,35.74,35.77,35.72,35.72,39130.0,29.2773,29.3019,29.2609,29.2609,39130.0
2016-11-23 11:50:00,35.72,35.77,35.72,35.77,32136.0,29.2609,29.3019,29.2609,29.3019,32136.0
2016-11-23 12:00:00,35.76,35.77,35.71,35.73,24258.0,29.2937,29.3019,29.2528,29.2691,24258.0
2016-11-23 12:10:00,35.73,35.74,35.65,35.65,26820.0,29.2691,29.2773,29.2036,29.2036,26820.0
2016-11-23 12:20:00,35.66,35.66,35.63,35.63,25228.0,29.2118,29.2118,29.1872,29.1872,25228.0
2016-11-23 12:30:00,35.63,35.65,35.62,35.65,19536.0,29.1872,29.2036,29.179,29.2036,19536.0
2016-11-23 12:40:00,35.65,35.66,35.62,35.62,51552.0,29.2036,29.2118,29.179,29.179,51552.0
2016-11-23 12:50:00,35.62,35.62,35.56,35.56,28790.0,29.179,29.179,29.1299,29.1299,28790.0
2016-11-23 13:00:00,35.56,35.66,35.56,35.65,179130.0,29.1299,29.2118,29.1299,29.2036,179130.0
2016-11-23 13:10:00,35.65,35.66,35.64,35.65,97234.0,29.2036,29.2118,29.1954,29.2036,97234.0
2016-11-23 13:20:00,35.64,35.65,35.61,35.62,36690.0,29.1954,29.2036,29.1708,29.179,36690.0
2016-11-23 13:30:00,35.62,35.63,35.61,35.63,32822.0,29.179,29.1872,29.1708,29.1872,32822.0
2016-11-23 13:40:00,35.63,35.66,35.63,35.66,32328.0,29.1872,29.2118,29.1872,29.2118,32328.0
2016-11-23 13:50:00,35.65,35.66,35.63,35.64,21772.0,29.2036,29.2118,29.1872,29.1954,21772.0
2016-11-23 14:00:00,35.64,35.69,35.64,35.66,32934.0,29.1954,29.2364,29.1954,29.2118,32934.0
2016-11-23 14:10:00,35.66,35.71,35.66,35.71,28498.0,29.2118,29.2528,29.2118,29.2528,28498.0
2016-11-23 14:20:00,35.71,35.73,35.7,35.73,31784.0,29.2528,29.2691,29.2446,29.2691,31784.0
2016-11-23 14:30:00,35.73,35.76,35.71,35.73,50934.0,29.2691,29.2937,29.2528,29.2691,50934.0
2016-11-23 14:40:00,35.73,35.74,35.72,35.74,25222.0,29.2691,29.2773,29.2609,29.2773,25222.0
2016-11-23 14:50:00,35.74,35.74,35.73,35.74,31140.0,29.2773,29.2773,29.2691,29.2773,31140.0
2016-11-23 15:00:00,35.74,35.75,35.72,35.75,31444.0,29.2773,29.2855,29.2609,29.2855,31444.0
2016-11-23 15:10:00,35.75,35.8,35.74,35.78,64186.0,29.2855,29.3265,29.2773,29.3101,64186.0
2016-11-23 15:20:00,35.77,35.82,35.77,35.81,67780.0,29.3019,29.3429,29.3019,29.3347,67780.0
2016-11-23 15:30:00,35.81,35.82,35.77,35.79,140566.0,29.3347,29.3429,29.3019,29.3183,140566.0
2016-11-23 15:40:00,35.79,35.81,35.79,35.81,135246.0,29.3183,29.3347,29.3183,29.3347,135246.0
2016-11-23 15:50:00,35.8,35.82,35.78,35.8,295048.0,29.3265,29.3429,29.3101,29.3265,295048.0
2016-11-25 09:30:00,35.81,35.96,35.76,35.85,77062.0,29.3347,29.4575,29.2937,29.3674,77062.0
2016-11-25 09:40:00,35.84,35.92,35.82,35.85,30170.0,29.3592,29.4248,29.3429,29.3674,30170.0
2016-11-25 09:50:00,35.87,35.94,35.85,35.91,22160.0,29.3838,29.4412,29.3674,29.4166,22160.0
2016-11-25 10:00:00,35.91,35.95,35.88,35.88,33494.0,29.4166,29.4494,29.392,29.392,33494.0
2016-11-25 10:10:00,35.88,35.88,35.71,35.71,30682.0,29.392,29.392,29.2528,29.2528,30682.0
2016-11-25 10:20:00,35.71,35.81,35.71,35.75,21394.0,29.2528,29.3347,29.2528,29.2855,21394.0
2016-11-25 10:30:00,35.76,35.77,35.74,35.74,25790.0,29.2937,29.3019,29.2773,29.2773,25790.0
2016-11-25 10:40:00,35.75,35.79,35.74,35.79,23230.0,29.2855,29.3183,29.2773,29.3183,23230.0
2016-11-25 10:50:00,35.79,35.8,35.76,35.77,26672.0,29.3183,29.3265,29.2937,29.3019,26672.0
2016-11-25 11:00:00,35.77,35.79,35.76,35.77,20402.0,29.3019,29.3183,29.2937,29.3019,20402.0
2016-11-25 11:10:00,35.77,35.78,35.74,35.77,33428.0,29.3019,29.3101,29.2773,29.3019,33428.0
2016-11-25 11:20:00,35.77,35.77,35.68,35.72,25594.0,29.3019,29.3019,29.2282,29.2609,25594.0
2016-11-25 11:30:00,35.72,35.76,35.67,35.74,16180.0,29.2609,29.2937,29.22,29.2773,16180.0
2016-11-25 11:40:00,35.74,35.77,35.73,35.76,37308.0,29.2773,29.3019,29.2691,29.2937,37308.0
2016-11-25 11:50:00,35.76,35.77,35.74,35.77,18336.0,29.2937,29.3019,29.2773,29.3019,18336.0
2016-11-25 12:00:00,35.77,35.8,35.76,35.77,32180.0,29.3019,29.3265,29.2937,29.3019,32180.0
2016-11-25 12:10:00,35.77,35.8,35.76,35.79,15986.0,29.3019,29.3265,29.2937,29.3183,15986.0
2016-11-25 12:20:00,35.8,35.8,35.77,35.8,17420.0,29.3265,29.3265,29.3019,29.3265,17420.0
2016-11-25 12:30:00,35.8,35.81,35.77,35.77,26458.0,29.3265,29.3347,29.3019,29.3019,26458.0
2016-11-25 12:40:00,35.78,35.81,35.78,35.79,36030.0,29.3101,29.3347,29.3101,29.3183,36030.0
2016-11-25 12:50:00,35.79,35.85,35.77,35.84,77548.0,29.3183,29.3674,29.3019,29.3592,77548.0
2016-11-28 09:30:00,35.66,35.77,35.6,35.7,101382.0,29.2118,29.3019,29.1626,29.2446,101382.0
2016-11-28 09:40:00,35.72,35.73,35.64,35.7,29524.0,29.2609,29.2691,29.1954,29.2446,29524.0
2016-11-28 09:50:00,35.69,35.71,35.6,35.7,53268.0,29.2364,29.2528,29.1626,29.2446,53268.0
2016-11-28 10:00:00,35.7,35.74,35.67,35.73,41000.0,29.2446,29.2773,29.22,29.2691,41000.0
2016-11-28 10:10:00,35.72,35.76,35.69,35.73,23170.0,29.2609,29.2937,29.2364,29.2691,23170.0
2016-11-28 10:20:00,35.74,35.76,35.71,35.75,35114.0,29.2773,29.2937,29.2528,29.2855,35114.0
2016-11-28 10:30:00,35.76,35.81,35.71,35.74,65396.0,29.2937,29.3347,29.2528,29.2773,65396.0
2016-11-28 10:40:00,35.74,35.74,35.6,35.6,32578.0,29.2773,29.2773,29.1626,29.1626,32578.0
2016-11-28 10:50:00,35.6,35.61,35.55,35.56,39906.0,29.1626,29.1708,29.1217,29.1299,39906.0
2016-11-28 11:00:00,35.57,35.6,35.55,35.57,50488.0,29.1381,29.1626,29.1217,29.1381,50488.0
2016-11-28 11:10:00,35.56,35.57,35.51,35.56,31650.0,29.1299,29.1381,29.0889,29.1299,31650.0
2016-11-28 11:20:00,35.56,35.59,35.52,35.55,88634.0,29.1299,29.1545,29.0971,29.1217,88634.0
2016-11-28 11:30:00,35.54,35.62,35.49,35.56,135690.0,29.1135,29.179,29.0725,29.1299,135690.0
2016-11-28 11:40:00,35.54,35.57,35.51,35.53,77628.0,29.1135,29.1381,29.0889,29.1053,77628.0
2016-11-28 11:50:00,35.52,35.59,35.52,35.59,24062.0,29.0971,29.1545,29.0971,29.1545,24062.0
2016-11-28 12:00:00,35.59,35.61,35.55,35.6,26346.0,29.1545,29.1708,29.1217,29.1626,26346.0
2016-11-28 12:10:00,35.6,35.62,35.57,35.62,28842.0,29.1626,29.179,29.1381,29.179,28842.0
2016-11-28 12:20:00,35.62,35.64,35.59,35.6,36632.0,29.179,29.1954,29.1545,29.1626,36632.0
2016-11-28 12:30:00,35.6,35.63,35.59,35.6,27502.0,29.1626,29.1872,29.1545,29.1626,27502.0
2016-11-28 12:40:00,35.6,35.63,35.6,35.63,25810.0,29.1626,29.1872,29.1626,29.1872,25810.0
2016-11-28 12:50:00,35.63,35.67,35.63,35.65,17828.0,29.1872,29.22,29.1872,29.2036,17828.0
2016-11-28 13:00:00,35.65,35.65,35.6,35.63,40538.0,29.2036,29.2036,29.1626,29.1872,40538.0
2016-11-28 13:10:00,35.63,35.64,35.62,35.64,28882.0,29.1872,29.1954,29.179,29.1954,28882.0
2016-11-28 13:20:00,35.64,35.66,35.62,35.66,34144.0,29.1954,29.2118,29.179,29.2118,34144.0
2016-11-28 13:30:00,35.67,35.68,35.66,35.67,23148.0,29.22,29.2282,29.2118,29.22,23148.0
2016-11-28 13:40:00,35.67,35.67,35.63,35.63,20358.0,29.22,29.22,29.1872,29.1872,20358.0
2016-11-28 13:50:00,35.63,35.63,35.62,35.63,22408.0,29.1872,29.1872,29.179,29.1872,22408.0
2016-11-28 14:00:00,35.63,35.66,35.63,35.63,38294.0,29.1872,29.2118,29.1872,29.1872,38294.0
2016-11-28 14:10:00,35.64,35.65,35.62,35.63,46380.0,29.1954,29.2036,29.179,29.1872,46380.0
2016-11-28 14:20:00,35.63,35.63,35.6,35.6,26654.0,29.1872,29.1872,29.1626,29.1626,26654.0
2016-11-28 14:30:00,35.6,35.61,35.58,35.61,31914.0,29.1626,29.1708,29.1463,29.1708,31914.0
2016-11-28 14:40:00,35.62,35.63,35.59,35.6,36012.0,29.179,29.1872,29.1545,29.1626,36012.0
2016-11-28 14:50:00,35.6,35.62,35.59,35.59,77624.0,29.1626,29.179,29.1545,29.1545,77624.0
2016-11-28 15:00:00,35.59,35.6,35.55,35.57,32518.0,29.1545,29.1626,29.1217,29.1381,32518.0
2016-11-28 15:10:00,35.57,35.58,35.52,35.54,36212.0,29.1381,29.1463,29.0971,29.1135,36212.0
2016-11-28 15:20:00,35.54,35.54,35.48,35.48,68488.0,29.1135,29.1135,29.0643,29.0643,68488.0
2016-11-28 15:30:00,35.48,35.51,35.48,35.51,89608.0,29.0643,29.0889,29.0643,29.0889,89608.0
2016-11-28 15:40:00,35.5,35.51,35.44,35.47,169388.0,29.0807,29.0889,29.0316,29.0562,169388.0
2016-11-28 15:50:00,35.46,35.5,35.42,35.49,276056.0,29.048,29.0807,29.0152,29.0725,276056.0
2016-11-29 09:30:00,35.56,35.67,35.56,35.65,53052.0,29.1299,29.22,29.1299,29.2036,53052.0
2016-11-29 09:40:00,35.68,35.68,35.57,35.57,25102.0,29.2282,29.2282,29.1381,29.1381,25102.0
2016-11-29 09:50:00,35.56,35.59,35.54,35.58,23574.0,29.1299,29.1545,29.1135,29.1463,23574.0
2016-11-29 10:00:00,35.59,35.67,35.58,35.65,31846.0,29.1545,29.22,29.1463,29.2036,31846.0
2016-11-29 10:10:00,35.64,35.72,35.63,35.72,40804.0,29.1954,29.2609,29.1872,29.2609,40804.0
2016-11-29 10:20:00,35.72,35.73,35.67,35.68,31110.0,29.2609,29.2691,29.22,29.2282,31110.0
2016-11-29 10:30:00,35.68,35.72,35.65,35.67,27436.0,29.2282,29.2609,29.2036,29.22,27436.0
2016-11-29 10:40:00,35.67,35.74,35.67,35.72,38698.0,29.22,29.2773,29.22,29.2609,38698.0
2016-11-29 10:50:00,35.72,35.74,35.72,35.73,23806.0,29.2609,29.2773,29.2609,29.2691,23806.0
2016-11-29 11:00:00,35.73,35.76,35.71,35.76,22928.0,29.2691,29.2937,29.2528,29.2937,22928.0
2016-11-29 11:10:00,35.77,35.77,35.74,35.76,43100.0,29.3019,29.3019,29.2773,29.2937,43100.0
2016-11-29 11:20:00,35.77,35.79,35.75,35.78,23686.0,29.3019,29.3183,29.2855,29.3101,23686.0
2016-11-29 11:30:00,35.77,35.81,35.76,35.77,36010.0,29.3019,29.3347,29.2937,29.3019,36010.0
2016-11-29 11:40:00,35.77,35.8,35.75,35.8,18542.0,29.3019,29.3265,29.2855,29.3265,18542.0
2016-11-29 11:50:00,35.78,35.8,35.77,35.77,43806.0,29.3101,29.3265,29.3019,29.3019,43806.0
2016-11-29 12:00:00,35.77,35.78,35.73,35.76,27186.0,29.3019,29.3101,29.2691,29.2937,27186.0
2016-11-29 12:10:00,35.76,35.8,35.73,35.75,30226.0,29.2937,29.3265,29.2691,29.2855,30226.0
2016-11-29 12:20:00,35.75,35.75,35.72,35.73,19326.0,29.2855,29.2855,29.2609,29.2691,19326.0
2016-11-29 12:30:00,35.74,35.74,35.71,35.72,19358.0,29.2773,29.2773,29.2528,29.2609,19358.0
2016-11-29 12:40:00,35.72,35.72,35.68,35.69,24474.0,29.2609,29.2609,29.2282,29.2364,24474.0
2016-11-29 12:50:00,35.68,35.68,35.64,35.66,33670.0,29.2282,29.2282,29.1954,29.2118,33670.0
2016-11-29 13:00:00,35.67,35.68,35.65,35.66,39436.0,29.22,29.2282,29.2036,29.2118,39436.0
2016-11-29 13:10:00,35.67,35.68,35.63,35.64,30106.0,29.22,29.2282,29.1872,29.1954,30106.0
2016-11-29 13:20:00,35.64,35.68,35.63,35.66,31486.0,29.1954,29.2282,29.1872,29.2118,31486.0
2016-11-29 13:30:00,35.66,35.67,35.66,35.66,14838.0,29.2118,29.22,29.2118,29.2118,14838.0
2016-11-29 13:40:00,35.67,35.67,35.63,35.66,27232.0,29.22,29.22,29.1872,29.2118,27232.0
2016-11-29 13:50:00,35.66,35.72,35.63,35.7,47908.0,29.2118,29.2609,29.1872,29.2446,47908.0
2016-11-29 14:00:00,35.7,35.72,35.69,35.71,25212.0,29.2446,29.2609,29.2364,29.2528,25212.0
2016-11-29 14:10:00,35.7,35.71,35.68,35.69,28034.0,29.2446,29.2528,29.2282,29.2364,28034.0
2016-11-29 14:20:00,35.69,35.71,35.67,35.7,39718.0,29.2364,29.2528,29.22,29.2446,39718.0
2016-11-29 14:30:00,35.69,35.74,35.69,35.74,28674.0,29.2364,29.2773,29.2364,29.2773,28674.0
2016-11-29 14:40:00,35.74,35.75,35.73,35.73,23456.0,29.2773,29.2855,29.2691,29.2691,23456.0
2016-11-29 14:50:00,35.74,35.76,35.72,35.73,63170.0,29.2773,29.2937,29.2609,29.2691,63170.0
2016-11-29 15:00:00,35.72,35.74,35.69,35.69,33986.0,29.2609,29.2773,29.2364,29.2364,33986.0
2016-11-29 15:10:00,35.69,35.71,35.68,35.69,45930.0,29.2364,29.2528,29.2282,29.2364,45930.0
2016-11-29 15:20:00,35.68,35.68,35.62,35.62,45436.0,29.2282,29.2282,29.179,29.179,45436.0
2016-11-29 15:30:00,35.63,35.65,35.59,35.59,43752.0,29.1872,29.2036,29.1545,29.1545,43752.0
2016-11-29 15:40:00,35.6,35.65,35.6,35.63,106922.0,29.1626,29.2036,29.1626,29.1872,106922.0
2016-11-29 15:50:00,35.63,35.65,35.63,35.65,129328.0,29.1872,29.2036,29.1872,29.2036,129328.0
2016-11-30 09:30:00,35.88,35.97,35.74,35.9,114162.0,29.392,29.4657,29.2773,29.4084,114162.0
2016-11-30 09:40:00,35.92,35.92,35.81,35.87,36890.0,29.4248,29.4248,29.3347,29.3838,36890.0
2016-11-30 09:50:00,35.86,35.9,35.7,35.71,51488.0,29.3756,29.4084,29.2446,29.2528,51488.0
2016-11-30 10:00:00,35.73,35.82,35.72,35.79,33882.0,29.2691,29.3429,29.2609,29.3183,33882.0
2016-11-30 10:10:00,35.81,35.82,35.67,35.7,37708.0,29.3347,29.3429,29.22,29.2446,37708.0
2016-11-30 10:20:00,35.7,35.71,35.65,35.68,19310.0,29.2446,29.2528,29.2036,29.2282,19310.0
2016-11-30 10:30:00,35.7,35.77,35.7,35.74,25386.0,29.2446,29.3019,29.2446,29.2773,25386.0
2016-11-30 10:40:00,35.74,35.74,35.72,35.74,25194.0,29.2773,29.2773,29.2609,29.2773,25194.0
2016-11-30 10:50:00,35.72,35.77,35.69,35.76,18248.0,29.2609,29.3019,29.2364,29.2937,18248.0
2016-11-30 11:00:00,35.76,35.76,35.71,35.75,41128.0,29.2937,29.2937,29.2528,29.2855,41128.0
2016-11-30 11:10:00,35.76,35.79,35.74,35.76,35232.0,29.2937,29.3183,29.2773,29.2937,35232.0
2016-11-30 11:20:00,35.75,35.81,35.73,35.74,38602.0,29.2855,29.3347,29.2691,29.2773,38602.0
2016-11-30 11:30:00,35.73,35.77,35.7,35.76,35116.0,29.2691,29.3019,29.2446,29.2937,35116.0
2016-11-30 11:40:00,35.76,35.78,35.75,35.77,36088.0,29.2937,29.3101,29.2855,29.3019,36088.0
2016-11-30 11:50:00,35.77,35.78,35.72,35.73,14752.0,29.3019,29.3101,29.2609,29.2691,14752.0
2016-11-30 12:00:00,35.74,35.77,35.73,35.73,74148.0,29.2773,29.3019,29.2691,29.2691,74148.0
2016-11-30 12:10:00,35.73,35.82,35.72,35.82,50642.0,29.2691,29.3429,29.2609,29.3429,50642.0
2016-11-30 12:20:00,35.82,35.85,35.81,35.83,22134.0,29.3429,29.3674,29.3347,29.3511,22134.0
2016-11-30 12:30:00,35.82,35.85,35.78,35.78,22388.0,29.3429,29.3674,29.3101,29.3101,22388.0
2016-11-30 12:40:00,35.78,35.81,35.77,35.79,19708.0,29.3101,29.3347,29.3019,29.3183,19708.0
2016-11-30 12:50:00,35.79,35.82,35.78,35.82,15466.0,29.3183,29.3429,29.3101,29.3429,15466.0
2016-11-30 13:00:00,35.83,35.83,35.79,35.82,47560.0,29.3511,29.3511,29.3183,29.3429,47560.0
2016-11-30 13:10:00,35.81,35.82,35.79,35.79,21996.0,29.3347,29.3429,29.3183,29.3183,21996.0
2016-11-30 13:20:00,35.78,35.8,35.72,35.72,25692.0,29.3101,29.3265,29.2609,29.2609,25692.0
2016-11-30 13:30:00,35.72,35.76,35.71,35.74,15506.0,29.2609,29.2937,29.2528,29.2773,15506.0
2016-11-30 13:40:00,35.72,35.76,35.72,35.76,19186.0,29.2609,29.2937,29.2609,29.2937,19186.0
2016-11-30 13:50:00,35.76,35.77,35.7,35.71,21736.0,29.2937,29.3019,29.2446,29.2528,21736.0
2016-11-30 14:00:00,35.7,35.7,35.66,35.69,56416.0,29.2446,29.2446,29.2118,29.2364,56416.0
2016-11-30 14:10:00,35.69,35.72,35.68,35.72,145528.0,29.2364,29.2609,29.2282,29.2609,145528.0
2016-11-30 14:20:00,35.72,35.72,35.69,35.7,29800.0,29.2609,29.2609,29.2364,29.2446,29800.0
2016-11-30 14:30:00,35.7,35.7,35.63,35.67,21080.0,29.2446,29.2446,29.1872,29.22,21080.0
2016-11-30 14:40:00,35.68,35.68,35.65,35.67,38074.0,29.2282,29.2282,29.2036,29.22,38074.0
2016-11-30 14:50:00,35.67,35.72,35.67,35.71,67338.0,29.22,29.2609,29.22,29.2528,67338.0
2016-11-30 15:00:00,35.71,35.74,35.71,35.72,53966.0,29.2528,29.2773,29.2528,29.2609,53966.0
2016-11-30 15:10:00,35.71,35.81,35.71,35.77,44598.0,29.2528,29.3347,29.2528,29.3019,44598.0
2016-11-30 15:20:00,35.78,35.85,35.78,35.81,75682.0,29.3101,29.3674,29.3101,29.3347,75682.0
2016-11-30 15:30:00,35.8,35.83,35.79,35.82,91940.0,29.3265,29.3511,29.3183,29.3429,91940.0
2016-11-30 15:40:00,35.81,35.82,35.73,35.77,150430.0,29.3347,29.3429,29.2691,29.3019,150430.0
2016-11-30 15:50:00,35.77,35.77,35.68,35.69,387630.0,29.3019,29.3019,29.2282,29.2364,387630.0
2016-12-01 09:30:00,35.76,35.8,35.51,35.54,191576.0,29.2937,29.3265,29.0889,29.1135,191576.0
2016-12-01 09:40:00,35.54,35.57,35.36,35.44,77544.0,29.1135,29.1381,28.966,29.0316,77544.0
2016-12-01 09:50:00,35.44,35.47,35.34,35.41,77246.0,29.0316,29.0562,28.9497,29.007,77246.0
2016-12-01 10:00:00,35.4,35.49,35.38,35.48,97254.0,28.9988,29.0725,28.9824,29.0643,97254.0
2016-12-01 10:10:00,35.45,35.58,35.44,35.57,89940.0,29.0398,29.1463,29.0316,29.1381,89940.0
2016-12-01 10:20:00,35.58,35.63,35.55,35.58,139862.0,29.1463,29.1872,29.1217,29.1463,139862.0
2016-12-01 10:30:00,35.59,35.66,35.55,35.64,113376.0,29.1545,29.2118,29.1217,29.1954,113376.0
2016-12-01 10:40:00,35.64,35.64,35.38,35.39,239842.0,29.1954,29.1954,28.9824,28.9906,239842.0
2016-12-01 10:50:00,35.38,35.43,35.33,35.34,153368.0,28.9824,29.0234,28.9415,28.9497,153368.0
2016-12-01 11:00:00,35.33,35.4,35.32,35.35,127770.0,28.9415,28.9988,28.9333,28.9579,127770.0
2016-12-01 11:10:00,35.35,35.35,35.27,35.29,123400.0,28.9579,28.9579,28.8923,28.9087,123400.0
2016-12-01 11:20:00,35.28,35.28,35.13,35.13,138510.0,28.9005,28.9005,28.7776,28.7776,138510.0
2016-12-01 11:30:00,35.13,35.2,35.12,35.2,100362.0,28.7776,28.835,28.7694,28.835,100362.0
2016-12-01 11:40:00,35.19,35.27,35.16,35.25,89022.0,28.8268,28.8923,28.8022,28.8759,89022.0
2016-12-01 11:50:00,35.24,35.27,35.19,35.2,54140.0,28.8677,28.8923,28.8268,28.835,54140.0
2016-12-01 12:00:00,35.2,35.24,35.18,35.21,73210.0,28.835,28.8677,28.8186,28.8432,73210.0
2016-12-01 12:10:00,35.21,35.3,35.19,35.27,76370.0,28.8432,28.9169,28.8268,28.8923,76370.0
2016-12-01 12:20:00,35.27,35.27,35.19,35.23,61896.0,28.8923,28.8923,28.8268,28.8596,61896.0
2016-12-01 12:30:00,35.23,35.24,35.22,35.24,37618.0,28.8596,28.8677,28.8514,28.8677,37618.0
2016-12-01 12:40:00,35.24,35.24,35.13,35.13,63352.0,28.8677,28.8677,28.7776,28.7776,63352.0
2016-12-01 12:50:00,35.13,35.15,35.1,35.1,53276.0,28.7776,28.794,28.7531,28.7531,53276.0
2016-12-01 13:00:00,35.1,35.13,35.08,35.08,55728.0,28.7531,28.7776,28.7367,28.7367,55728.0
2016-12-01 13:10:00,35.08,35.14,35.08,35.12,61102.0,28.7367,28.7858,28.7367,28.7694,61102.0
2016-12-01 13:20:00,35.12,35.12,35.09,35.11,48188.0,28.7694,28.7694,28.7449,28.7612,48188.0
2016-12-01 13:30:00,35.12,35.19,35.1,35.19,67488.0,28.7694,28.8268,28.7531,28.8268,67488.0
2016-12-01 13:40:00,35.19,35.24,35.15,35.15,93832.0,28.8268,28.8677,28.794,28.794,93832.0
2016-12-01 13:50:00,35.14,35.14,35.07,35.07,94956.0,28.7858,28.7858,28.7285,28.7285,94956.0
2016-12-01 14:00:00,35.07,35.15,35.07,35.08,65324.0,28.7285,28.794,28.7285,28.7367,65324.0
2016-12-01 14:10:00,35.09,35.17,35.09,35.15,75516.0,28.7449,28.8104,28.7449,28.794,75516.0
2016-12-01 14:20:00,35.15,35.16,35.09,35.09,71250.0,28.794,28.8022,28.7449,28.7449,71250.0
2016-12-01 14:30:00,35.1,35.17,35.09,35.12,60242.0,28.7531,28.8104,28.7449,28.7694,60242.0
2016-12-01 14:40:00,35.12,35.16,35.12,35.13,78600.0,28.7694,28.8022,28.7694,28.7776,78600.0
2016-12-01 14:50:00,35.13,35.18,35.11,35.17,72854.0,28.7776,28.8186,28.7612,28.8104,72854.0
2016-12-01 15:00:00,35.17,35.2,35.16,35.19,68628.0,28.8104,28.835,28.8022,28.8268,68628.0
2016-12-01 15:10:00,35.19,35.24,35.19,35.21,78318.0,28.8268,28.8677,28.8268,28.8432,78318.0
2016-12-01 15:20:00,35.21,35.23,35.19,35.21,75760.0,28.8432,28.8596,28.8268,28.8432,75760.0
2016-12-01 15:30:00,35.21,35.23,35.17,35.2,153064.0,28.8432,28.8596,28.8104,28.835,153064.0
2016-12-01 15:40:00,35.2,35.24,35.19,35.2,250324.0,28.835,28.8677,28.8268,28.835,250324.0
2016-12-01 15:50:00,35.2,35.24,35.19,35.22,511314.0,28.835,28.8677,28.8268,28.8514,511314.0
2016-12-02 09:50:00,35.0,35.13,34.27,34.62,780248.0,28.6711,28.7776,28.0731,28.3599,780248.0
2016-12-02 10:00:00,34.63,34.66,34.49,34.49,395678.0,28.368,28.3926,28.2534,28.2534,395678.0
2016-12-02 10:10:00,34.49,34.5,34.32,34.37,246608.0,28.2534,28.2616,28.1141,28.1551,246608.0
2016-12-02 10:20:00,34.37,34.42,34.25,34.31,276400.0,28.1551,28.196,28.0568,28.1059,276400.0
2016-12-02 10:30:00,34.31,34.53,34.27,34.51,311692.0,28.1059,28.2861,28.0731,28.2697,311692.0
2016-12-02 10:40:00,34.51,34.57,34.36,34.45,174792.0,28.2697,28.3189,28.1469,28.2206,174792.0
2016-12-02 10:50:00,34.45,34.58,34.41,34.57,203016.0,28.2206,28.3271,28.1878,28.3189,203016.0
2016-12-02 11:00:00,34.57,34.61,34.55,34.59,156528.0,28.3189,28.3517,28.3025,28.3353,156528.0
2016-12-02 11:10:00,34.59,34.66,34.55,34.56,123920.0,28.3353,28.3926,28.3025,28.3107,123920.0
2016-12-02 11:20:00,34.57,34.58,34.51,34.52,121232.0,28.3189,28.3271,28.2697,28.2779,121232.0
2016-12-02 11:30:00,34.52,34.55,34.47,34.55,60666.0,28.2779,28.3025,28.237,28.3025,60666.0
2016-12-02 11:40:00,34.56,34.58,34.49,34.5,71922.0,28.3107,28.3271,28.2534,28.2616,71922.0
2016-12-02 11:50:00,34.5,34.52,34.45,34.45,73862.0,28.2616,28.2779,28.2206,28.2206,73862.0
2016-12-02 12:00:00,34.46,34.48,34.3,34.3,187038.0,28.2288,28.2452,28.0977,28.0977,187038.0
2016-12-02 12:10:00,34.3,34.31,34.27,34.27,62100.0,28.0977,28.1059,28.0731,28.0731,62100.0
2016-12-02 12:20:00,34.27,34.3,34.24,34.27,73738.0,28.0731,28.0977,28.0486,28.0731,73738.0
2016-12-02 12:30:00,34.28,34.29,34.12,34.12,122194.0,28.0813,28.0895,27.9503,27.9503,122194.0
2016-12-02 12:40:00,34.13,34.25,34.12,34.25,116920.0,27.9585,28.0568,27.9503,28.0568,116920.0
2016-12-02 12:50:00,34.26,34.35,34.25,34.29,140290.0,28.065,28.1387,28.0568,28.0895,140290.0
2016-12-02 13:00:00,34.29,34.31,34.26,34.26,217476.0,28.0895,28.1059,28.065,28.065,217476.0
2016-12-02 13:10:00,34.26,34.31,34.22,34.3,164090.0,28.065,28.1059,28.0322,28.0977,164090.0
2016-12-02 13:20:00,34.29,34.31,34.27,34.28,139820.0,28.0895,28.1059,28.0731,28.0813,139820.0
2016-12-02 13:30:00,34.29,34.3,34.27,34.28,168098.0,28.0895,28.0977,28.0731,28.0813,168098.0
2016-12-02 13:40:00,34.29,34.31,34.28,34.3,146528.0,28.0895,28.1059,28.0813,28.0977,146528.0
2016-12-02 13:50:00,34.29,34.3,34.13,34.16,304028.0,28.0895,28.0977,27.9585,27.983,304028.0
2016-12-02 14:00:00,34.16,34.18,34.13,34.15,157104.0,27.983,27.9994,27.9585,27.9748,157104.0
2016-12-02 14:10:00,34.15,34.19,34.14,34.18,134852.0,27.9748,28.0076,27.9666,27.9994,134852.0
2016-12-02 14:20:00,34.18,34.19,34.13,34.16,164654.0,27.9994,28.0076,27.9585,27.983,164654.0
2016-12-02 14:30:00,34.16,34.17,34.13,34.16,100952.0,27.983,27.9912,27.9585,27.983,100952.0
2016-12-02 14:40:00,34.16,34.18,34.13,34.16,183638.0,27.983,27.9994,27.9585,27.983,183638.0
2016-12-02 14:50:00,34.16,34.17,34.13,34.15,158940.0,27.983,27.9912,27.9585,27.9748,158940.0
2016-12-02 15:00:00,34.15,34.16,34.08,34.09,201810.0,27.9748,27.983,27.9175,27.9257,201810.0
2016-12-02 15:10:00,34.09,34.15,34.08,34.13,269686.0,27.9257,27.9748,27.9175,27.9585,269686.0
2016-12-02 15:20:00,34.13,34.24,34.12,34.24,277616.0,27.9585,28.0486,27.9503,28.0486,277616.0
2016-12-02 15:30:00,34.24,34.26,34.19,34.19,233732.0,28.0486,28.065,28.0076,28.0076,233732.0
2016-12-02 15:40:00,34.2,34.2,34.1,34.13,408010.0,28.0158,28.0158,27.9339,27.9585,408010.0
2016-12-02 15:50:00,34.13,34.16,34.09,34.15,398820.0,27.9585,27.983,27.9257,27.9748,398820.0
2016-12-05 09:30:00,34.32,34.38,34.17,34.25,199148.0,28.1141,28.1633,27.9912,28.0568,199148.0
2016-12-05 09:40:00,34.26,34.41,34.24,34.33,75536.0,28.065,28.1878,28.0486,28.1223,75536.0
2016-12-05 09:50:00,34.33,34.41,34.33,34.4,55114.0,28.1223,28.1878,28.1223,28.1796,55114.0
2016-12-05 10:00:00,34.4,34.49,34.4,34.45,104676.0,28.1796,28.2534,28.1796,28.2206,104676.0
2016-12-05 10:10:00,34.45,34.45,34.37,34.42,149686.0,28.2206,28.2206,28.1551,28.196,149686.0
2016-12-05 10:20:00,34.42,34.47,34.4,34.42,87728.0,28.196,28.237,28.1796,28.196,87728.0
2016-12-05 10:30:00,34.42,34.47,34.33,34.33,158066.0,28.196,28.237,28.1223,28.1223,158066.0
2016-12-05 10:40:00,34.33,34.42,34.32,34.37,229154.0,28.1223,28.196,28.1141,28.1551,229154.0
2016-12-05 10:50:00,34.38,34.44,34.35,34.4,146044.0,28.1633,28.2124,28.1387,28.1796,146044.0
2016-12-05 11:00:00,34.38,34.46,34.38,34.45,94534.0,28.1633,28.2288,28.1633,28.2206,94534.0
2016-12-05 11:10:00,34.45,34.49,34.43,34.45,122712.0,28.2206,28.2534,28.2042,28.2206,122712.0
2016-12-05 11:20:00,34.45,34.45,34.34,34.39,145322.0,28.2206,28.2206,28.1305,28.1714,145322.0
2016-12-05 11:30:00,34.39,34.43,34.37,34.42,81818.0,28.1714,28.2042,28.1551,28.196,81818.0
2016-12-05 11:40:00,34.42,34.48,34.39,34.46,93574.0,28.196,28.2452,28.1714,28.2288,93574.0
2016-12-05 11:50:00,34.46,34.47,34.34,34.38,91336.0,28.2288,28.237,28.1305,28.1633,91336.0
2016-12-05 12:00:00,34.38,34.4,34.23,34.29,95532.0,28.1633,28.1796,28.0404,28.0895,95532.0
2016-12-05 12:10:00,34.3,34.3,34.24,34.27,90532.0,28.0977,28.0977,28.0486,28.0731,90532.0
2016-12-05 12:20:00,34.27,34.3,34.24,34.28,60416.0,28.0731,28.0977,28.0486,28.0813,60416.0
2016-12-05 12:30:00,34.29,34.29,34.16,34.19,80758.0,28.0895,28.0895,27.983,28.0076,80758.0
2016-12-05 12:40:00,34.19,34.21,34.16,34.18,88966.0,28.0076,28.024,27.983,27.9994,88966.0
2016-12-05 12:50:00,34.18,34.19,34.09,34.1,114986.0,27.9994,28.0076,27.9257,27.9339,114986.0
2016-12-05 13:00:00,34.12,34.2,34.12,34.16,80932.0,27.9503,28.0158,27.9503,27.983,80932.0
2016-12-05 13:10:00,34.16,34.17,34.11,34.12,87438.0,27.983,27.9912,27.9421,27.9503,87438.0
2016-12-05 13:20:00,34.13,34.14,34.1,34.14,74074.0,27.9585,27.9666,27.9339,27.9666,74074.0
2016-12-05 13:30:00,34.14,34.16,34.1,34.15,77770.0,27.9666,27.983,27.9339,27.9748,77770.0
2016-12-05 13:40:00,34.15,34.2,34.15,34.19,81462.0,27.9748,28.0158,27.9748,28.0076,81462.0
2016-12-05 13:50:00,34.19,34.21,34.17,34.17,63890.0,28.0076,28.024,27.9912,27.9912,63890.0
2016-12-05 14:00:00,34.17,34.17,34.12,34.13,83682.0,27.9912,27.9912,27.9503,27.9585,83682.0
2016-12-05 14:10:00,34.13,34.16,34.1,34.12,139970.0,27.9585,27.983,27.9339,27.9503,139970.0
2016-12-05 14:20:00,34.12,34.16,34.1,34.16,124792.0,27.9503,27.983,27.9339,27.983,124792.0
2016-12-05 14:30:00,34.16,34.21,34.16,34.2,90754.0,27.983,28.024,27.983,28.0158,90754.0
2016-12-05 14:40:00,34.2,34.27,34.2,34.26,114594.0,28.0158,28.0731,28.0158,28.065,114594.0
2016-12-05 14:50:00,34.26,34.28,34.24,34.27,76412.0,28.065,28.0813,28.0486,28.0731,76412.0
2016-12-05 15:00:00,34.27,34.28,34.22,34.23,123902.0,28.0731,28.0813,28.0322,28.0404,123902.0
2016-12-05 15:10:00,34.22,34.27,34.22,34.26,147476.0,28.0322,28.0731,28.0322,28.065,147476.0
2016-12-05 15:20:00,34.26,34.3,34.24,34.28,140178.0,28.065,28.0977,28.0486,28.0813,140178.0
2016-12-05 15:30:00,34.29,34.31,34.27,34.3,162186.0,28.0895,28.1059,28.0731,28.0977,162186.0
2016-12-05 15:40:00,34.29,34.31,34.28,34.29,222636.0,28.0895,28.1059,28.0813,28.0895,222636.0
2016-12-05 15:50:00,34.29,34.35,34.27,34.35,451572.0,28.0895,28.1387,28.0731,28.1387,451572.0
2016-12-06 09:30:00,34.38,34.38,34.16,34.23,176140.0,28.1633,28.1633,27.983,28.0404,176140.0
2016-12-06 09:40:00,34.22,34.24,34.14,34.17,86776.0,28.0322,28.0486,27.9666,27.9912,86776.0
2016-12-06 09:50:00,34.16,34.18,34.08,34.14,164566.0,27.983,27.9994,27.9175,27.9666,164566.0
2016-12-06 10:00:00,34.13,34.19,34.12,34.17,161148.0,27.9585,28.0076,27.9503,27.9912,161148.0
2016-12-06 10:10:00,34.17,34.18,34.11,34.17,95420.0,27.9912,27.9994,27.9421,27.9912,95420.0
2016-12-06 10:20:00,34.17,34.18,34.15,34.16,127434.0,27.9912,27.9994,27.9748,27.983,127434.0
2016-12-06 10:30:00,34.16,34.24,34.16,34.21,89904.0,27.983,28.0486,27.983,28.024,89904.0
2016-12-06 10:40:00,34.21,34.29,34.2,34.22,92170.0,28.024,28.0895,28.0158,28.0322,92170.0
2016-12-06 10:50:00,34.22,34.23,34.16,34.16,87326.0,28.0322,28.0404,27.983,27.983,87326.0
2016-12-06 11:00:00,34.16,34.23,34.15,34.21,151806.0,27.983,28.0404,27.9748,28.024,151806.0
2016-12-06 11:10:00,34.21,34.24,34.18,34.24,100372.0,28.024,28.0486,27.9994,28.0486,100372.0
2016-12-06 11:20:00,34.24,34.35,34.24,34.29,153996.0,28.0486,28.1387,28.0486,28.0895,153996.0
2016-12-06 11:30:00,34.3,34.3,34.24,34.24,101776.0,28.0977,28.0977,28.0486,28.0486,101776.0
2016-12-06 11:40:00,34.24,34.27,34.23,34.26,71304.0,28.0486,28.0731,28.0404,28.065,71304.0
2016-12-06 11:50:00,34.26,34.3,34.26,34.3,67866.0,28.065,28.0977,28.065,28.0977,67866.0
2016-12-06 12:00:00,34.3,34.35,34.29,34.33,257970.0,28.0977,28.1387,28.0895,28.1223,257970.0
2016-12-06 12:10:00,34.33,34.33,34.3,34.33,67820.0,28.1223,28.1223,28.0977,28.1223,67820.0
2016-12-06 12:20:00,34.33,34.36,34.31,34.35,82866.0,28.1223,28.1469,28.1059,28.1387,82866.0
2016-12-06 12:30:00,34.34,34.37,34.33,34.34,70442.0,28.1305,28.1551,28.1223,28.1305,70442.0
2016-12-06 12:40:00,34.34,34.43,34.33,34.4,96328.0,28.1305,28.2042,28.1223,28.1796,96328.0
2016-12-06 12:50:00,34.39,34.39,34.33,34.35,53358.0,28.1714,28.1714,28.1223,28.1387,53358.0
2016-12-06 13:00:00,34.35,34.37,34.33,34.35,78656.0,28.1387,28.1551,28.1223,28.1387,78656.0
2016-12-06 13:10:00,34.35,34.38,34.34,34.35,63724.0,28.1387,28.1633,28.1305,28.1387,63724.0
2016-12-06 13:20:00,34.35,34.35,34.33,34.35,70682.0,28.1387,28.1387,28.1223,28.1387,70682.0
2016-12-06 13:30:00,34.34,34.35,34.32,34.33,82360.0,28.1305,28.1387,28.1141,28.1223,82360.0
2016-12-06 13:40:00,34.33,34.34,34.27,34.3,259048.0,28.1223,28.1305,28.0731,28.0977,259048.0
2016-12-06 13:50:00,34.29,34.29,34.21,34.23,95944.0,28.0895,28.0895,28.024,28.0404,95944.0
2016-12-06 14:00:00,34.23,34.28,34.23,34.26,76690.0,28.0404,28.0813,28.0404,28.065,76690.0
2016-12-06 14:10:00,34.27,34.28,34.23,34.26,74120.0,28.0731,28.0813,28.0404,28.065,74120.0
2016-12-06 14:20:00,34.26,34.28,34.23,34.27,137486.0,28.065,28.0813,28.0404,28.0731,137486.0
2016-12-06 14:30:00,34.27,34.32,34.27,34.27,111692.0,28.0731,28.1141,28.0731,28.0731,111692.0
2016-12-06 14:40:00,34.27,34.29,34.24,34.26,102180.0,28.0731,28.0895,28.0486,28.065,102180.0
2016-12-06 14:50:00,34.26,34.28,34.23,34.24,132824.0,28.065,28.0813,28.0404,28.0486,132824.0
2016-12-06 15:00:00,34.24,34.29,34.24,34.28,112938.0,28.0486,28.0895,28.0486,28.0813,112938.0
2016-12-06 15:10:00,34.28,34.31,34.25,34.29,171894.0,28.0813,28.1059,28.0568,28.0895,171894.0
2016-12-06 15:20:00,34.28,34.32,34.26,34.3,380322.0,28.0813,28.1141,28.065,28.0977,380322.0
2016-12-06 15:30:00,34.3,34.31,34.27,34.29,142198.0,28.0977,28.1059,28.0731,28.0895,142198.0
2016-12-06 15:40:00,34.29,34.32,34.26,34.28,199560.0,28.0895,28.1141,28.065,28.0813,199560.0
2016-12-06 15:50:00,34.29,34.31,34.27,34.29,375836.0,28.0895,28.1059,28.0731,28.0895,375836.0
2016-12-07 09:30:00,34.27,34.35,34.2,34.35,114342.0,28.0731,28.1387,28.0158,28.1387,114342.0
2016-12-07 09:40:00,34.36,34.47,34.35,34.41,73866.0,28.1469,28.237,28.1387,28.1878,73866.0
2016-12-07 09:50:00,34.4,34.52,34.38,34.52,61496.0,28.1796,28.2779,28.1633,28.2779,61496.0
2016-12-07 10:00:00,34.51,34.6,34.51,34.59,110336.0,28.2697,28.3435,28.2697,28.3353,110336.0
2016-12-07 10:10:00,34.6,34.63,34.51,34.6,64218.0,28.3435,28.368,28.2697,28.3435,64218.0
2016-12-07 10:20:00,34.6,34.63,34.55,34.6,60602.0,28.3435,28.368,28.3025,28.3435,60602.0
2016-12-07 10:30:00,34.6,34.68,34.58,34.66,93572.0,28.3435,28.409,28.3271,28.3926,93572.0
2016-12-07 10:40:00,34.66,34.73,34.64,34.7,91560.0,28.3926,28.45,28.3762,28.4254,91560.0
2016-12-07 10:50:00,34.7,34.72,34.66,34.7,62646.0,28.4254,28.4418,28.3926,28.4254,62646.0
2016-12-07 11:00:00,34.7,34.71,34.66,34.67,61788.0,28.4254,28.4336,28.3926,28.4008,61788.0
2016-12-07 11:10:00,34.67,34.67,34.6,34.61,67262.0,28.4008,28.4008,28.3435,28.3517,67262.0
2016-12-07 11:20:00,34.61,34.63,34.6,34.6,70694.0,28.3517,28.368,28.3435,28.3435,70694.0
2016-12-07 11:30:00,34.6,34.67,34.6,34.67,61794.0,28.3435,28.4008,28.3435,28.4008,61794.0
2016-12-07 11:40:00,34.65,34.7,34.64,34.67,105434.0,28.3844,28.4254,28.3762,28.4008,105434.0
2016-12-07 11:50:00,34.67,34.68,34.66,34.67,50192.0,28.4008,28.409,28.3926,28.4008,50192.0
2016-12-07 12:00:00,34.67,34.67,34.63,34.63,64612.0,28.4008,28.4008,28.368,28.368,64612.0
2016-12-07 12:10:00,34.63,34.63,34.56,34.57,58784.0,28.368,28.368,28.3107,28.3189,58784.0
2016-12-07 12:20:00,34.57,34.61,34.55,34.59,57518.0,28.3189,28.3517,28.3025,28.3353,57518.0
2016-12-07 12:30:00,34.59,34.6,34.55,34.55,46272.0,28.3353,28.3435,28.3025,28.3025,46272.0
2016-12-07 12:40:00,34.55,34.56,34.47,34.48,88252.0,28.3025,28.3107,28.237,28.2452,88252.0
2016-12-07 12:50:00,34.48,34.57,34.46,34.57,60860.0,28.2452,28.3189,28.2288,28.3189,60860.0
2016-12-07 13:00:00,34.57,34.62,34.56,34.6,76476.0,28.3189,28.3599,28.3107,28.3435,76476.0
2016-12-07 13:10:00,34.6,34.63,34.59,34.61,48062.0,28.3435,28.368,28.3353,28.3517,48062.0
2016-12-07 13:20:00,34.61,34.76,34.61,34.71,93316.0,28.3517,28.4745,28.3517,28.4336,93316.0
2016-12-07 13:30:00,34.7,34.71,34.66,34.68,63406.0,28.4254,28.4336,28.3926,28.409,63406.0
2016-12-07 13:40:00,34.69,34.74,34.68,34.73,57768.0,28.4172,28.4582,28.409,28.45,57768.0
2016-12-07 13:50:00,34.73,34.74,34.71,34.73,81420.0,28.45,28.4582,28.4336,28.45,81420.0
2016-12-07 14:00:00,34.73,34.74,34.67,34.69,67918.0,28.45,28.4582,28.4008,28.4172,67918.0
2016-12-07 14:10:00,34.7,34.71,34.66,34.68,50272.0,28.4254,28.4336,28.3926,28.409,50272.0
2016-12-07 14:20:00,34.68,34.71,34.65,34.66,59692.0,28.409,28.4336,28.3844,28.3926,59692.0
2016-12-07 14:30:00,34.66,34.67,34.64,34.65,70936.0,28.3926,28.4008,28.3762,28.3844,70936.0
2016-12-07 14:40:00,34.65,34.68,34.63,34.67,54316.0,28.3844,28.409,28.368,28.4008,54316.0
2016-12-07 14:50:00,34.67,34.73,34.67,34.71,96908.0,28.4008,28.45,28.4008,28.4336,96908.0
2016-12-07 15:00:00,34.71,34.73,34.64,34.71,68326.0,28.4336,28.45,28.3762,28.4336,68326.0
2016-12-07 15:10:00,34.71,34.73,34.69,34.73,89322.0,28.4336,28.45,28.4172,28.45,89322.0
2016-12-07 15:20:00,34.72,34.76,34.67,34.74,113568.0,28.4418,28.4745,28.4008,28.4582,113568.0
2016-12-07 15:30:00,34.74,34.8,34.73,34.78,138762.0,28.4582,28.5073,28.45,28.4909,138762.0
2016-12-07 15:40:00,34.78,34.78,34.69,34.7,169078.0,28.4909,28.4909,28.4172,28.4254,169078.0
2016-12-07 15:50:00,34.7,34.75,34.7,34.74,370272.0,28.4254,28.4663,28.4254,28.4582,370272.0
2016-12-08 09:30:00,34.88,35.04,34.85,34.92,150624.0,28.5728,28.7039,28.5483,28.6056,150624.0
2016-12-08 09:40:00,34.94,34.97,34.88,34.95,196542.0,28.622,28.6466,28.5728,28.6302,196542.0
2016-12-08 09:50:00,34.95,34.97,34.83,34.92,82778.0,28.6302,28.6466,28.5319,28.6056,82778.0
2016-12-08 10:00:00,34.91,34.92,34.81,34.81,61138.0,28.5974,28.6056,28.5155,28.5155,61138.0
2016-12-08 10:10:00,34.81,34.82,34.72,34.77,50566.0,28.5155,28.5237,28.4418,28.4827,50566.0
2016-12-08 10:20:00,34.77,34.78,34.71,34.76,59088.0,28.4827,28.4909,28.4336,28.4745,59088.0
2016-12-08 10:30:00,34.76,34.84,34.73,34.81,117270.0,28.4745,28.5401,28.45,28.5155,117270.0
2016-12-08 10:40:00,34.81,34.85,34.76,34.77,101312.0,28.5155,28.5483,28.4745,28.4827,101312.0
2016-12-08 10:50:00,34.77,34.8,34.76,34.77,81690.0,28.4827,28.5073,28.4745,28.4827,81690.0
2016-12-08 11:00:00,34.77,34.84,34.77,34.81,80004.0,28.4827,28.5401,28.4827,28.5155,80004.0
2016-12-08 11:10:00,34.8,34.84,34.76,34.77,39610.0,28.5073,28.5401,28.4745,28.4827,39610.0
2016-12-08 11:20:00,34.79,34.85,34.78,34.81,62834.0,28.4991,28.5483,28.4909,28.5155,62834.0
2016-12-08 11:30:00,34.82,34.82,34.76,34.77,62298.0,28.5237,28.5237,28.4745,28.4827,62298.0
2016-12-08 11:40:00,34.79,34.85,34.77,34.85,38736.0,28.4991,28.5483,28.4827,28.5483,38736.0
2016-12-08 11:50:00,34.85,34.85,34.82,34.85,81128.0,28.5483,28.5483,28.5237,28.5483,81128.0
2016-12-08 12:00:00,34.84,34.86,34.84,34.85,79370.0,28.5401,28.5565,28.5401,28.5483,79370.0
2016-12-08 12:10:00,34.85,34.92,34.83,34.92,52290.0,28.5483,28.6056,28.5319,28.6056,52290.0
2016-12-08 12:20:00,34.92,34.98,34.9,34.97,40472.0,28.6056,28.6548,28.5892,28.6466,40472.0
2016-12-08 12:30:00,34.97,35.02,34.95,34.99,46520.0,28.6466,28.6875,28.6302,28.6629,46520.0
2016-12-08 12:40:00,35.01,35.04,34.99,35.03,41338.0,28.6793,28.7039,28.6629,28.6957,41338.0
2016-12-08 12:50:00,35.02,35.03,34.97,34.97,34300.0,28.6875,28.6957,28.6466,28.6466,34300.0
2016-12-08 13:00:00,34.97,34.99,34.94,34.98,38934.0,28.6466,28.6629,28.622,28.6548,38934.0
2016-12-08 13:10:00,34.98,34.99,34.96,34.97,43058.0,28.6548,28.6629,28.6384,28.6466,43058.0
2016-12-08 13:20:00,34.98,34.99,34.97,34.98,36960.0,28.6548,28.6629,28.6466,28.6548,36960.0
2016-12-08 13:30:00,34.97,35.02,34.96,35.02,65532.0,28.6466,28.6875,28.6384,28.6875,65532.0
2016-12-08 13:40:00,35.02,35.05,35.01,35.02,43550.0,28.6875,28.7121,28.6793,28.6875,43550.0
2016-12-08 13:50:00,35.02,35.08,35.0,35.03,55250.0,28.6875,28.7367,28.6711,28.6957,55250.0
2016-12-08 14:00:00,35.03,35.04,34.95,34.97,91472.0,28.6957,28.7039,28.6302,28.6466,91472.0
2016-12-08 14:10:00,34.97,34.97,34.88,34.89,129982.0,28.6466,28.6466,28.5728,28.581,129982.0
2016-12-08 14:20:00,34.89,34.91,34.85,34.88,53184.0,28.581,28.5974,28.5483,28.5728,53184.0
2016-12-08 14:30:00,34.88,34.91,34.82,34.85,55342.0,28.5728,28.5974,28.5237,28.5483,55342.0
2016-12-08 14:40:00,34.85,34.86,34.81,34.83,52678.0,28.5483,28.5565,28.5155,28.5319,52678.0
2016-12-08 14:50:00,34.82,34.9,34.81,34.9,53156.0,28.5237,28.5892,28.5155,28.5892,53156.0
2016-12-08 15:00:00,34.9,34.94,34.89,34.94,82774.0,28.5892,28.622,28.581,28.622,82774.0
2016-12-08 15:10:00,34.94,34.95,34.9,34.91,53222.0,28.622,28.6302,28.5892,28.5974,53222.0
2016-12-08 15:20:00,34.9,34.92,34.88,34.88,66586.0,28.5892,28.6056,28.5728,28.5728,66586.0
2016-12-08 15:30:00,34.87,34.91,34.87,34.89,98706.0,28.5646,28.5974,28.5646,28.581,98706.0
2016-12-08 15:40:00,34.88,34.9,34.81,34.82,165802.0,28.5728,28.5892,28.5155,28.5237,165802.0
2016-12-08 15:50:00,34.82,34.85,34.76,34.81,420772.0,28.5237,28.5483,28.4745,28.5155,420772.0
2016-12-09 09:30:00,34.39,34.41,33.75,34.09,598194.0,28.1714,28.1878,27.6472,27.9257,598194.0
2016-12-09 09:40:00,34.1,34.23,34.08,34.12,179908.0,27.9339,28.0404,27.9175,27.9503,179908.0
2016-12-09 09:50:00,34.12,34.18,33.96,33.97,241278.0,27.9503,27.9994,27.8192,27.8274,241278.0
2016-12-09 10:00:00,33.95,34.06,33.9,33.98,495926.0,27.811,27.9011,27.77,27.8356,495926.0
2016-12-09 10:10:00,33.97,34.05,33.92,33.94,93740.0,27.8274,27.8929,27.7864,27.8028,93740.0
2016-12-09 10:20:00,33.94,34.11,33.94,34.08,96474.0,27.8028,27.9421,27.8028,27.9175,96474.0
2016-12-09 10:30:00,34.08,34.12,34.05,34.05,119822.0,27.9175,27.9503,27.8929,27.8929,119822.0
2016-12-09 10:40:00,34.05,34.1,34.01,34.09,179062.0,27.8929,27.9339,27.8602,27.9257,179062.0
2016-12-09 10:50:00,34.09,34.16,34.05,34.13,83340.0,27.9257,27.983,27.8929,27.9585,83340.0
2016-12-09 11:00:00,34.13,34.13,34.07,34.13,95114.0,27.9585,27.9585,27.9093,27.9585,95114.0
2016-12-09 11:10:00,34.13,34.23,34.13,34.23,121686.0,27.9585,28.0404,27.9585,28.0404,121686.0
2016-12-09 11:20:00,34.23,34.24,34.14,34.14,82234.0,28.0404,28.0486,27.9666,27.9666,82234.0
2016-12-09 11:30:00,34.14,34.2,34.1,34.19,149948.0,27.9666,28.0158,27.9339,28.0076,149948.0
2016-12-09 11:40:00,34.18,34.2,34.13,34.19,73780.0,27.9994,28.0158,27.9585,28.0076,73780.0
2016-12-09 11:50:00,34.19,34.21,34.16,34.19,65936.0,28.0076,28.024,27.983,28.0076,65936.0
2016-12-09 12:00:00,34.19,34.2,34.16,34.19,104176.0,28.0076,28.0158,27.983,28.0076,104176.0
2016-12-09 12:10:00,34.19,34.2,34.15,34.16,64382.0,28.0076,28.0158,27.9748,27.983,64382.0
2016-12-09 12:20:00,34.15,34.24,34.15,34.23,71334.0,27.9748,28.0486,27.9748,28.0404,71334.0
2016-12-09 12:30:00,34.23,34.32,34.22,34.32,68150.0,28.0404,28.1141,28.0322,28.1141,68150.0
2016-12-09 12:40:00,34.32,34.32,34.27,34.3,1734558.0,28.1141,28.1141,28.0731,28.0977,1734558.0
2016-12-09 12:50:00,34.3,34.52,34.3,34.35,396472.0,28.0977,28.2779,28.0977,28.1387,396472.0
2016-12-09 13:00:00,34.36,34.41,34.35,34.41,68450.0,28.1469,28.1878,28.1387,28.1878,68450.0
2016-12-09 13:10:00,34.41,34.47,34.38,34.45,126724.0,28.1878,28.237,28.1633,28.2206,126724.0
2016-12-09 13:20:00,34.46,34.48,34.43,34.48,70640.0,28.2288,28.2452,28.2042,28.2452,70640.0
2016-12-09 13:30:00,34.48,34.48,34.4,34.41,111380.0,28.2452,28.2452,28.1796,28.1878,111380.0
2016-12-09 13:40:00,34.41,34.42,34.35,34.35,107014.0,28.1878,28.196,28.1387,28.1387,107014.0
2016-12-09 13:50:00,34.35,34.39,34.34,34.38,60048.0,28.1387,28.1714,28.1305,28.1633,60048.0
2016-12-09 14:00:00,34.38,34.43,34.38,34.4,61564.0,28.1633,28.2042,28.1633,28.1796,61564.0
2016-12-09 14:10:00,34.4,34.45,34.38,34.43,90710.0,28.1796,28.2206,28.1633,28.2042,90710.0
2016-12-09 14:20:00,34.43,34.49,34.42,34.47,73010.0,28.2042,28.2534,28.196,28.237,73010.0
2016-12-09 14:30:00,34.47,34.49,34.43,34.44,73020.0,28.237,28.2534,28.2042,28.2124,73020.0
2016-12-09 14:40:00,34.44,34.48,34.42,34.43,84994.0,28.2124,28.2452,28.196,28.2042,84994.0
2016-12-09 14:50:00,34.44,34.44,34.4,34.41,77292.0,28.2124,28.2124,28.1796,28.1878,77292.0
2016-12-09 15:00:00,34.4,34.6,34.4,34.46,166398.0,28.1796,28.3435,28.1796,28.2288,166398.0
2016-12-09 15:10:00,34.46,34.49,34.44,34.49,135078.0,28.2288,28.2534,28.2124,28.2534,135078.0
2016-12-09 15:20:00,34.49,34.56,34.48,34.51,169226.0,28.2534,28.3107,28.2452,28.2697,169226.0
2016-12-09 15:30:00,34.51,34.54,34.49,34.54,242526.0,28.2697,28.2943,28.2534,28.2943,242526.0
2016-12-09 15:40:00,34.53,34.56,34.49,34.49,258456.0,28.2861,28.3107,28.2534,28.2534,258456.0
2016-12-09 15:50:00,34.49,34.52,34.49,34.52,444076.0,28.2534,28.2779,28.2534,28.2779,444076.0
2016-12-12 09:30:00,34.48,34.5,34.26,34.46,166106.0,28.2452,28.2616,28.065,28.2288,166106.0
2016-12-12 09:40:00,34.46,34.52,34.46,34.52,181584.0,28.2288,28.2779,28.2288,28.2779,181584.0
2016-12-12 09:50:00,34.52,34.6,34.52,34.59,162832.0,28.2779,28.3435,28.2779,28.3353,162832.0
2016-12-12 10:00:00,34.58,34.62,34.56,34.6,130524.0,28.3271,28.3599,28.3107,28.3435,130524.0
2016-12-12 10:10:00,34.6,34.6,34.48,34.49,107754.0,28.3435,28.3435,28.2452,28.2534,107754.0
2016-12-12 10:20:00,34.49,34.52,34.48,34.52,126196.0,28.2534,28.2779,28.2452,28.2779,126196.0
2016-12-12 10:30:00,34.52,34.58,34.51,34.58,118946.0,28.2779,28.3271,28.2697,28.3271,118946.0
2016-12-12 10:40:00,34.58,34.58,34.51,34.52,132286.0,28.3271,28.3271,28.2697,28.2779,132286.0
2016-12-12 10:50:00,34.52,34.56,34.51,34.52,118620.0,28.2779,28.3107,28.2697,28.2779,118620.0
2016-12-12 11:00:00,34.52,34.54,34.46,34.46,119568.0,28.2779,28.2943,28.2288,28.2288,119568.0
2016-12-12 11:10:00,34.46,34.52,34.46,34.52,285056.0,28.2288,28.2779,28.2288,28.2779,285056.0
2016-12-12 11:20:00,34.52,34.59,34.51,34.57,138438.0,28.2779,28.3353,28.2697,28.3189,138438.0
2016-12-12 11:30:00,34.57,34.62,34.56,34.6,104332.0,28.3189,28.3599,28.3107,28.3435,104332.0
2016-12-12 11:40:00,34.6,34.61,34.58,34.6,123776.0,28.3435,28.3517,28.3271,28.3435,123776.0
2016-12-12 11:50:00,34.59,34.6,34.51,34.55,110834.0,28.3353,28.3435,28.2697,28.3025,110834.0
2016-12-12 12:00:00,34.55,34.55,34.45,34.45,96326.0,28.3025,28.3025,28.2206,28.2206,96326.0
2016-12-12 12:10:00,34.46,34.52,34.45,34.49,76228.0,28.2288,28.2779,28.2206,28.2534,76228.0
2016-12-12 12:20:00,34.48,34.49,34.43,34.45,91298.0,28.2452,28.2534,28.2042,28.2206,91298.0
2016-12-12 12:30:00,34.45,34.45,34.41,34.45,108476.0,28.2206,28.2206,28.1878,28.2206,108476.0
2016-12-12 12:40:00,34.45,34.47,34.43,34.45,82906.0,28.2206,28.237,28.2042,28.2206,82906.0
2016-12-12 12:50:00,34.44,34.45,34.38,34.39,82370.0,28.2124,28.2206,28.1633,28.1714,82370.0
2016-12-12 13:00:00,34.39,34.43,34.36,34.42,96908.0,28.1714,28.2042,28.1469,28.196,96908.0
2016-12-12 13:10:00,34.42,34.46,34.4,34.46,97534.0,28.196,28.2288,28.1796,28.2288,97534.0
2016-12-12 13:20:00,34.45,34.49,34.44,34.48,92268.0,28.2206,28.2534,28.2124,28.2452,92268.0
2016-12-12 13:30:00,34.48,34.49,34.46,34.46,99492.0,28.2452,28.2534,28.2288,28.2288,99492.0
2016-12-12 13:40:00,34.47,34.51,34.47,34.49,78772.0,28.237,28.2697,28.237,28.2534,78772.0
2016-12-12 13:50:00,34.49,34.51,34.48,34.49,81220.0,28.2534,28.2697,28.2452,28.2534,81220.0
2016-12-12 14:00:00,34.49,34.52,34.49,34.52,94684.0,28.2534,28.2779,28.2534,28.2779,94684.0
2016-12-12 14:10:00,34.52,34.55,34.51,34.52,84294.0,28.2779,28.3025,28.2697,28.2779,84294.0
2016-12-12 14:20:00,34.52,34.55,34.5,34.5,85322.0,28.2779,28.3025,28.2616,28.2616,85322.0
2016-12-12 14:30:00,34.5,34.51,34.47,34.47,75588.0,28.2616,28.2697,28.237,28.237,75588.0
2016-12-12 14:40:00,34.47,34.5,34.46,34.49,100962.0,28.237,28.2616,28.2288,28.2534,100962.0
2016-12-12 14:50:00,34.48,34.49,34.47,34.48,91572.0,28.2452,28.2534,28.237,28.2452,91572.0
2016-12-12 15:00:00,34.48,34.49,34.47,34.49,105260.0,28.2452,28.2534,28.237,28.2534,105260.0
2016-12-12 15:10:00,34.49,34.49,34.47,34.49,106698.0,28.2534,28.2534,28.237,28.2534,106698.0
2016-12-12 15:20:00,34.49,34.52,34.49,34.49,127058.0,28.2534,28.2779,28.2534,28.2534,127058.0
2016-12-12 15:30:00,34.49,34.51,34.48,34.5,187112.0,28.2534,28.2697,28.2452,28.2616,187112.0
2016-12-12 15:40:00,34.5,34.51,34.48,34.49,199532.0,28.2616,28.2697,28.2452,28.2534,199532.0
2016-12-12 15:50:00,34.49,34.51,34.47,34.49,557034.0,28.2534,28.2697,28.237,28.2534,557034.0
2016-12-13 09:30:00,34.67,34.9,34.66,34.86,123038.0,28.4008,28.5892,28.3926,28.5565,123038.0
2016-12-13 09:40:00,34.85,34.9,34.76,34.77,71284.0,28.5483,28.5892,28.4745,28.4827,71284.0
2016-12-13 09:50:00,34.78,34.86,34.69,34.86,95658.0,28.4909,28.5565,28.4172,28.5565,95658.0
2016-12-13 10:00:00,34.85,34.88,34.83,34.88,102038.0,28.5483,28.5728,28.5319,28.5728,102038.0
2016-12-13 10:10:00,34.88,34.92,34.85,34.88,98724.0,28.5728,28.6056,28.5483,28.5728,98724.0
2016-12-13 10:20:00,34.88,34.91,34.81,34.85,95004.0,28.5728,28.5974,28.5155,28.5483,95004.0
2016-12-13 10:30:00,34.85,34.93,34.77,34.91,141362.0,28.5483,28.6138,28.4827,28.5974,141362.0
2016-12-13 10:40:00,34.91,34.98,34.9,34.93,137770.0,28.5974,28.6548,28.5892,28.6138,137770.0
2016-12-13 10:50:00,34.93,34.99,34.9,34.97,132626.0,28.6138,28.6629,28.5892,28.6466,132626.0
2016-12-13 11:00:00,34.97,35.0,34.94,34.95,134772.0,28.6466,28.6711,28.622,28.6302,134772.0
2016-12-13 11:10:00,34.95,34.98,34.88,34.88,92344.0,28.6302,28.6548,28.5728,28.5728,92344.0
2016-12-13 11:20:00,34.89,34.95,34.88,34.95,119174.0,28.581,28.6302,28.5728,28.6302,119174.0
2016-12-13 11:30:00,34.94,34.94,34.88,34.9,66412.0,28.622,28.622,28.5728,28.5892,66412.0
2016-12-13 11:40:00,34.9,34.92,34.88,34.92,75230.0,28.5892,28.6056,28.5728,28.6056,75230.0
2016-12-13 11:50:00,34.92,34.96,34.9,34.95,98462.0,28.6056,28.6384,28.5892,28.6302,98462.0
2016-12-13 12:00:00,34.95,35.03,34.95,35.02,121450.0,28.6302,28.6957,28.6302,28.6875,121450.0
2016-12-13 12:10:00,35.01,35.02,34.93,34.94,141960.0,28.6793,28.6875,28.6138,28.622,141960.0
2016-12-13 12:20:00,34.94,34.98,34.91,34.93,59642.0,28.622,28.6548,28.5974,28.6138,59642.0
2016-12-13 12:30:00,34.93,34.96,34.9,34.96,52694.0,28.6138,28.6384,28.5892,28.6384,52694.0
2016-12-13 12:40:00,34.95,34.99,34.95,34.96,62742.0,28.6302,28.6629,28.6302,28.6384,62742.0
2016-12-13 12:50:00,34.95,34.99,34.95,34.97,48932.0,28.6302,28.6629,28.6302,28.6466,48932.0
2016-12-13 13:00:00,34.96,35.01,34.96,35.01,61254.0,28.6384,28.6793,28.6384,28.6793,61254.0
2016-12-13 13:10:00,35.0,35.04,34.99,35.04,66202.0,28.6711,28.7039,28.6629,28.7039,66202.0
2016-12-13 13:20:00,35.04,35.04,34.99,35.02,79568.0,28.7039,28.7039,28.6629,28.6875,79568.0
2016-12-13 13:30:00,35.02,35.07,34.99,35.04,138192.0,28.6875,28.7285,28.6629,28.7039,138192.0
2016-12-13 13:40:00,35.03,35.06,35.03,35.03,103712.0,28.6957,28.7203,28.6957,28.6957,103712.0
2016-12-13 13:50:00,35.04,35.04,34.98,35.0,122842.0,28.7039,28.7039,28.6548,28.6711,122842.0
2016-12-13 14:00:00,34.99,35.01,34.96,34.96,69442.0,28.6629,28.6793,28.6384,28.6384,69442.0
2016-12-13 14:10:00,34.96,35.0,34.93,34.97,93050.0,28.6384,28.6711,28.6138,28.6466,93050.0
2016-12-13 14:20:00,34.97,34.99,34.96,34.96,62038.0,28.6466,28.6629,28.6384,28.6384,62038.0
2016-12-13 14:30:00,34.96,35.0,34.95,34.99,66264.0,28.6384,28.6711,28.6302,28.6629,66264.0
2016-12-13 14:40:00,34.99,35.01,34.96,34.96,66316.0,28.6629,28.6793,28.6384,28.6384,66316.0
2016-12-13 14:50:00,34.96,35.0,34.95,34.96,101928.0,28.6384,28.6711,28.6302,28.6384,101928.0
2016-12-13 15:00:00,34.96,34.99,34.96,34.99,53850.0,28.6384,28.6629,28.6384,28.6629,53850.0
2016-12-13 15:10:00,34.99,34.99,34.96,34.99,99886.0,28.6629,28.6629,28.6384,28.6629,99886.0
2016-12-13 15:20:00,34.99,35.02,34.98,35.0,160644.0,28.6629,28.6875,28.6548,28.6711,160644.0
2016-12-13 15:30:00,35.0,35.02,34.99,34.99,181534.0,28.6711,28.6875,28.6629,28.6629,181534.0
2016-12-13 15:40:00,34.99,35.04,34.99,35.02,266488.0,28.6629,28.7039,28.6629,28.6875,266488.0
2016-12-13 15:50:00,35.01,35.01,34.96,34.98,405530.0,28.6793,28.6793,28.6384,28.6548,405530.0
2016-12-14 09:30:00,34.85,35.23,34.82,35.17,223438.0,28.5483,28.8596,28.5237,28.8104,223438.0
2016-12-14 09:40:00,35.17,35.24,35.16,35.21,60540.0,28.8104,28.8677,28.8022,28.8432,60540.0
2016-12-14 09:50:00,35.19,35.19,35.06,35.06,75994.0,28.8268,28.8268,28.7203,28.7203,75994.0
2016-12-14 10:00:00,35.04,35.13,35.02,35.08,106178.0,28.7039,28.7776,28.6875,28.7367,106178.0
2016-12-14 10:10:00,35.08,35.14,35.04,35.06,82918.0,28.7367,28.7858,28.7039,28.7203,82918.0
2016-12-14 10:20:00,35.06,35.16,35.05,35.15,79490.0,28.7203,28.8022,28.7121,28.794,79490.0
2016-12-14 10:30:00,35.15,35.21,35.12,35.15,151482.0,28.794,28.8432,28.7694,28.794,151482.0
2016-12-14 10:40:00,35.16,35.21,35.09,35.1,92334.0,28.8022,28.8432,28.7449,28.7531,92334.0
2016-12-14 10:50:00,35.1,35.13,35.06,35.13,75432.0,28.7531,28.7776,28.7203,28.7776,75432.0
2016-12-14 11:00:00,35.13,35.18,35.12,35.15,119834.0,28.7776,28.8186,28.7694,28.794,119834.0
2016-12-14 11:10:00,35.15,35.18,35.13,35.16,87746.0,28.794,28.8186,28.7776,28.8022,87746.0
2016-12-14 11:20:00,35.17,35.22,35.17,35.19,63356.0,28.8104,28.8514,28.8104,28.8268,63356.0
2016-12-14 11:30:00,35.18,35.18,35.12,35.17,119670.0,28.8186,28.8186,28.7694,28.8104,119670.0
2016-12-14 11:40:00,35.16,35.2,35.1,35.16,152134.0,28.8022,28.835,28.7531,28.8022,152134.0
2016-12-14 11:50:00,35.15,35.21,35.13,35.19,107628.0,28.794,28.8432,28.7776,28.8268,107628.0
2016-12-14 12:00:00,35.2,35.22,35.19,35.22,60010.0,28.835,28.8514,28.8268,28.8514,60010.0
2016-12-14 12:10:00,35.22,35.27,35.21,35.26,75874.0,28.8514,28.8923,28.8432,28.8841,75874.0
2016-12-14 12:20:00,35.25,35.32,35.24,35.31,87026.0,28.8759,28.9333,28.8677,28.9251,87026.0
2016-12-14 12:30:00,35.32,35.38,35.32,35.35,149536.0,28.9333,28.9824,28.9333,28.9579,149536.0
2016-12-14 12:40:00,35.35,35.38,35.34,35.35,84630.0,28.9579,28.9824,28.9497,28.9579,84630.0
2016-12-14 12:50:00,35.35,35.38,35.35,35.37,73896.0,28.9579,28.9824,28.9579,28.9742,73896.0
2016-12-14 13:00:00,35.38,35.38,35.32,35.33,91248.0,28.9824,28.9824,28.9333,28.9415,91248.0
2016-12-14 13:10:00,35.34,35.34,35.3,35.32,54672.0,28.9497,28.9497,28.9169,28.9333,54672.0
2016-12-14 13:20:00,35.33,35.33,35.29,35.32,46286.0,28.9415,28.9415,28.9087,28.9333,46286.0
2016-12-14 13:30:00,35.32,35.32,35.26,35.26,44194.0,28.9333,28.9333,28.8841,28.8841,44194.0
2016-12-14 13:40:00,35.26,35.26,35.19,35.2,43150.0,28.8841,28.8841,28.8268,28.835,43150.0
2016-12-14 13:50:00,35.2,35.2,35.15,35.17,53814.0,28.835,28.835,28.794,28.8104,53814.0
2016-12-14 14:00:00,35.17,35.4,35.13,35.37,214130.0,28.8104,28.9988,28.7776,28.9742,214130.0
2016-12-14 14:10:00,35.35,35.4,35.19,35.24,274660.0,28.9579,28.9988,28.8268,28.8677,274660.0
2016-12-14 14:20:00,35.25,35.26,34.94,34.95,145968.0,28.8759,28.8841,28.622,28.6302,145968.0
2016-12-14 14:30:00,34.92,34.99,34.89,34.96,102844.0,28.6056,28.6629,28.581,28.6384,102844.0
2016-12-14 14:40:00,34.98,34.98,34.88,34.91,108130.0,28.6548,28.6548,28.5728,28.5974,108130.0
2016-12-14 14:50:00,34.91,34.91,34.79,34.8,155338.0,28.5974,28.5974,28.4991,28.5073,155338.0
2016-12-14 15:00:00,34.8,34.89,34.77,34.77,113600.0,28.5073,28.581,28.4827,28.4827,113600.0
2016-12-14 15:10:00,34.77,34.82,34.71,34.73,81430.0,28.4827,28.5237,28.4336,28.45,81430.0
2016-12-14 15:20:00,34.73,34.88,34.72,34.87,142668.0,28.45,28.5728,28.4418,28.5646,142668.0
2016-12-14 15:30:00,34.87,34.99,34.86,34.97,166244.0,28.5646,28.6629,28.5565,28.6466,166244.0
2016-12-14 15:40:00,34.97,34.97,34.88,34.92,225492.0,28.6466,28.6466,28.5728,28.6056,225492.0
2016-12-14 15:50:00,34.91,34.92,34.8,34.85,485314.0,28.5974,28.6056,28.5073,28.5483,485314.0
2016-12-15 09:30:00,34.88,35.02,34.8,34.87,174484.0,28.5728,28.6875,28.5073,28.5646,174484.0
2016-12-15 09:40:00,34.87,34.99,34.86,34.96,159716.0,28.5646,28.6629,28.5565,28.6384,159716.0
2016-12-15 09:50:00,34.97,35.1,34.96,35.1,52744.0,28.6466,28.7531,28.6384,28.7531,52744.0
2016-12-15 10:00:00,35.09,35.15,35.04,35.08,93676.0,28.7449,28.794,28.7039,28.7367,93676.0
2016-12-15 10:10:00,35.08,35.1,35.01,35.05,157660.0,28.7367,28.7531,28.6793,28.7121,157660.0
2016-12-15 10:20:00,35.05,35.08,35.01,35.07,54030.0,28.7121,28.7367,28.6793,28.7285,54030.0
2016-12-15 10:30:00,35.07,35.14,35.06,35.14,67940.0,28.7285,28.7858,28.7203,28.7858,67940.0
2016-12-15 10:40:00,35.13,35.18,35.07,35.12,79216.0,28.7776,28.8186,28.7285,28.7694,79216.0
2016-12-15 10:50:00,35.13,35.15,35.03,35.03,55538.0,28.7776,28.794,28.6957,28.6957,55538.0
2016-12-15 11:00:00,35.06,35.11,35.03,35.08,90888.0,28.7203,28.7612,28.6957,28.7367,90888.0
2016-12-15 11:10:00,35.09,35.13,35.07,35.08,34928.0,28.7449,28.7776,28.7285,28.7367,34928.0
2016-12-15 11:20:00,35.08,35.1,35.02,35.02,33012.0,28.7367,28.7531,28.6875,28.6875,33012.0
2016-12-15 11:30:00,35.02,35.05,34.99,35.02,47702.0,28.6875,28.7121,28.6629,28.6875,47702.0
2016-12-15 11:40:00,35.02,35.04,34.97,34.98,31604.0,28.6875,28.7039,28.6466,28.6548,31604.0
2016-12-15 11:50:00,34.98,35.0,34.93,34.95,50738.0,28.6548,28.6711,28.6138,28.6302,50738.0
2016-12-15 12:00:00,34.94,34.94,34.83,34.88,55712.0,28.622,28.622,28.5319,28.5728,55712.0
2016-12-15 12:10:00,34.88,34.9,34.81,34.85,112644.0,28.5728,28.5892,28.5155,28.5483,112644.0
2016-12-15 12:20:00,34.84,34.85,34.77,34.79,83128.0,28.5401,28.5483,28.4827,28.4991,83128.0
2016-12-15 12:30:00,34.78,34.8,34.73,34.78,253314.0,28.4909,28.5073,28.45,28.4909,253314.0
2016-12-15 12:40:00,34.79,34.87,34.77,34.85,234432.0,28.4991,28.5646,28.4827,28.5483,234432.0
2016-12-15 12:50:00,34.86,34.87,34.74,34.8,165632.0,28.5565,28.5646,28.4582,28.5073,165632.0
2016-12-15 13:00:00,34.8,34.85,34.79,34.81,66426.0,28.5073,28.5483,28.4991,28.5155,66426.0
2016-12-15 13:10:00,34.82,34.82,34.77,34.79,45352.0,28.5237,28.5237,28.4827,28.4991,45352.0
2016-12-15 13:20:00,34.79,34.82,34.77,34.79,52604.0,28.4991,28.5237,28.4827,28.4991,52604.0
2016-12-15 13:30:00,34.8,34.83,34.77,34.79,64088.0,28.5073,28.5319,28.4827,28.4991,64088.0
2016-12-15 13:40:00,34.77,34.78,34.7,34.73,74144.0,28.4827,28.4909,28.4254,28.45,74144.0
2016-12-15 13:50:00,34.73,34.75,34.66,34.71,131058.0,28.45,28.4663,28.3926,28.4336,131058.0
2016-12-15 14:00:00,34.71,34.77,34.68,34.74,48862.0,28.4336,28.4827,28.409,28.4582,48862.0
2016-12-15 14:10:00,34.74,34.81,34.73,34.8,33814.0,28.4582,28.5155,28.45,28.5073,33814.0
2016-12-15 14:20:00,34.8,34.82,34.76,34.77,57038.0,28.5073,28.5237,28.4745,28.4827,57038.0
2016-12-15 14:30:00,34.77,34.77,34.74,34.74,56560.0,28.4827,28.4827,28.4582,28.4582,56560.0
2016-12-15 14:40:00,34.74,34.76,34.72,34.73,44332.0,28.4582,28.4745,28.4418,28.45,44332.0
2016-12-15 14:50:00,34.73,34.77,34.73,34.76,134354.0,28.45,28.4827,28.45,28.4745,134354.0
2016-12-15 15:00:00,34.76,34.79,34.74,34.76,157350.0,28.4745,28.4991,28.4582,28.4745,157350.0
2016-12-15 15:10:00,34.76,34.79,34.74,34.77,72104.0,28.4745,28.4991,28.4582,28.4827,72104.0
2016-12-15 15:20:00,34.77,34.8,34.75,34.76,74990.0,28.4827,28.5073,28.4663,28.4745,74990.0
2016-12-15 15:30:00,34.77,34.77,34.67,34.7,168302.0,28.4827,28.4827,28.4008,28.4254,168302.0
2016-12-15 15:40:00,34.7,34.72,34.63,34.63,274716.0,28.4254,28.4418,28.368,28.368,274716.0
2016-12-15 15:50:00,34.64,34.71,34.6,34.63,1198530.0,28.3762,28.4336,28.3435,28.368,1198530.0
2016-12-16 09:30:00,34.7,34.7,34.56,34.61,799570.0,28.4254,28.4254,28.3107,28.3517,799570.0
2016-12-16 09:40:00,34.61,34.73,34.58,34.66,103364.0,28.3517,28.45,28.3271,28.3926,103364.0
2016-12-16 09:50:00,34.65,34.67,34.51,34.56,90052.0,28.3844,28.4008,28.2697,28.3107,90052.0
2016-12-16 10:00:00,34.55,34.6,34.52,34.6,58852.0,28.3025,28.3435,28.2779,28.3435,58852.0
2016-12-16 10:10:00,34.6,34.7,34.58,34.68,82452.0,28.3435,28.4254,28.3271,28.409,82452.0
2016-12-16 10:20:00,34.68,34.68,34.59,34.64,79176.0,28.409,28.409,28.3353,28.3762,79176.0
2016-12-16 10:30:00,34.65,34.68,34.6,34.68,118204.0,28.3844,28.409,28.3435,28.409,118204.0
2016-12-16 10:40:00,34.68,34.81,34.68,34.8,93336.0,28.409,28.5155,28.409,28.5073,93336.0
2016-12-16 10:50:00,34.8,34.81,34.74,34.79,62092.0,28.5073,28.5155,28.4582,28.4991,62092.0
2016-12-16 11:00:00,34.78,34.81,34.77,34.78,76408.0,28.4909,28.5155,28.4827,28.4909,76408.0
2016-12-16 11:10:00,34.77,34.79,34.73,34.74,56202.0,28.4827,28.4991,28.45,28.4582,56202.0
2016-12-16 11:20:00,34.75,34.75,34.7,34.71,79308.0,28.4663,28.4663,28.4254,28.4336,79308.0
2016-12-16 11:30:00,34.71,34.74,34.67,34.68,112382.0,28.4336,28.4582,28.4008,28.409,112382.0
2016-12-16 11:40:00,34.68,34.7,34.63,34.67,65208.0,28.409,28.4254,28.368,28.4008,65208.0
2016-12-16 11:50:00,34.66,34.74,34.66,34.73,82794.0,28.3926,28.4582,28.3926,28.45,82794.0
2016-12-16 12:00:00,34.73,34.75,34.71,34.71,73846.0,28.45,28.4663,28.4336,28.4336,73846.0
2016-12-16 12:10:00,34.71,34.71,34.64,34.64,71694.0,28.4336,28.4336,28.3762,28.3762,71694.0
2016-12-16 12:20:00,34.65,34.67,34.63,34.66,45432.0,28.3844,28.4008,28.368,28.3926,45432.0
2016-12-16 12:30:00,34.66,34.7,34.65,34.68,47330.0,28.3926,28.4254,28.3844,28.409,47330.0
2016-12-16 12:40:00,34.68,34.68,34.62,34.65,49022.0,28.409,28.409,28.3599,28.3844,49022.0
2016-12-16 12:50:00,34.65,34.65,34.59,34.61,54230.0,28.3844,28.3844,28.3353,28.3517,54230.0
2016-12-16 13:00:00,34.61,34.63,34.58,34.61,53138.0,28.3517,28.368,28.3271,28.3517,53138.0
2016-12-16 13:10:00,34.61,34.62,34.56,34.59,46380.0,28.3517,28.3599,28.3107,28.3353,46380.0
2016-12-16 13:20:00,34.58,34.58,34.52,34.52,42944.0,28.3271,28.3271,28.2779,28.2779,42944.0
2016-12-16 13:30:00,34.52,34.55,34.52,34.54,43624.0,28.2779,28.3025,28.2779,28.2943,43624.0
2016-12-16 13:40:00,34.54,34.6,34.54,34.59,55348.0,28.2943,28.3435,28.2943,28.3353,55348.0
2016-12-16 13:50:00,34.6,34.68,34.59,34.67,85366.0,28.3435,28.409,28.3353,28.4008,85366.0
2016-12-16 14:00:00,34.66,34.72,34.65,34.72,68664.0,28.3926,28.4418,28.3844,28.4418,68664.0
2016-12-16 14:10:00,34.72,34.72,34.67,34.68,52308.0,28.4418,28.4418,28.4008,28.409,52308.0
2016-12-16 14:20:00,34.67,34.69,34.63,34.68,50852.0,28.4008,28.4172,28.368,28.409,50852.0
2016-12-16 14:30:00,34.67,34.69,34.66,34.67,48616.0,28.4008,28.4172,28.3926,28.4008,48616.0
2016-12-16 14:40:00,34.67,34.73,34.67,34.73,73380.0,28.4008,28.45,28.4008,28.45,73380.0
2016-12-16 14:50:00,34.73,34.74,34.7,34.72,59486.0,28.45,28.4582,28.4254,28.4418,59486.0
2016-12-16 15:00:00,34.72,34.74,34.68,34.68,91806.0,28.4418,28.4582,28.409,28.409,91806.0
2016-12-16 15:10:00,34.68,34.7,34.66,34.69,83430.0,28.409,28.4254,28.3926,28.4172,83430.0
2016-12-16 15:20:00,34.69,34.74,34.68,34.72,100664.0,28.4172,28.4582,28.409,28.4418,100664.0
2016-12-16 15:30:00,34.71,34.74,34.71,34.71,119226.0,28.4336,28.4582,28.4336,28.4336,119226.0
2016-12-16 15:40:00,34.72,34.73,34.66,34.72,219866.0,28.4418,28.45,28.3926,28.4418,219866.0
2016-12-16 15:50:00,34.72,34.73,34.63,34.71,411424.0,28.4418,28.45,28.368,28.4336,411424.0
2016-12-19 09:30:00,34.6,34.73,34.58,34.63,105300.0,28.3435,28.45,28.3271,28.368,105300.0
2016-12-19 09:40:00,34.63,34.67,34.54,34.56,51532.0,28.368,28.4008,28.2943,28.3107,51532.0
2016-12-19 09:50:00,34.55,34.55,34.43,34.43,58920.0,28.3025,28.3025,28.2042,28.2042,58920.0
2016-12-19 10:00:00,34.43,34.47,34.4,34.44,50076.0,28.2042,28.237,28.1796,28.2124,50076.0
2016-12-19 10:10:00,34.44,34.49,34.43,34.49,55148.0,28.2124,28.2534,28.2042,28.2534,55148.0
2016-12-19 10:20:00,34.48,34.55,34.48,34.53,42688.0,28.2452,28.3025,28.2452,28.2861,42688.0
2016-12-19 10:30:00,34.53,34.68,34.53,34.67,51228.0,28.2861,28.409,28.2861,28.4008,51228.0
2016-12-19 10:40:00,34.67,34.68,34.62,34.66,46624.0,28.4008,28.409,28.3599,28.3926,46624.0
2016-12-19 10:50:00,34.67,34.69,34.66,34.66,29070.0,28.4008,28.4172,28.3926,28.3926,29070.0
2016-12-19 11:00:00,34.66,34.66,34.6,34.62,40396.0,28.3926,28.3926,28.3435,28.3599,40396.0
2016-12-19 11:10:00,34.63,34.63,34.59,34.61,43244.0,28.368,28.368,28.3353,28.3517,43244.0
2016-12-19 11:20:00,34.61,34.63,34.56,34.6,69766.0,28.3517,28.368,28.3107,28.3435,69766.0
2016-12-19 11:30:00,34.59,34.68,34.59,34.66,77456.0,28.3353,28.409,28.3353,28.3926,77456.0
2016-12-19 11:40:00,34.66,34.67,34.63,34.66,37974.0,28.3926,28.4008,28.368,28.3926,37974.0
2016-12-19 11:50:00,34.66,34.71,34.65,34.69,122688.0,28.3926,28.4336,28.3844,28.4172,122688.0
2016-12-19 12:00:00,34.69,34.69,34.58,34.62,135780.0,28.4172,28.4172,28.3271,28.3599,135780.0
2016-12-19 12:10:00,34.62,34.62,34.56,34.56,19180.0,28.3599,28.3599,28.3107,28.3107,19180.0
2016-12-19 12:20:00,34.56,34.56,34.52,34.52,23610.0,28.3107,28.3107,28.2779,28.2779,23610.0
2016-12-19 12:30:00,34.52,34.57,34.52,34.57,37932.0,28.2779,28.3189,28.2779,28.3189,37932.0
2016-12-19 12:40:00,34.57,34.57,34.53,34.53,54868.0,28.3189,28.3189,28.2861,28.2861,54868.0
2016-12-19 12:50:00,34.54,34.56,34.53,34.55,25436.0,28.2943,28.3107,28.2861,28.3025,25436.0
2016-12-19 13:00:00,34.56,34.6,34.55,34.6,32350.0,28.3107,28.3435,28.3025,28.3435,32350.0
2016-12-19 13:10:00,34.6,34.6,34.58,34.58,14482.0,28.3435,28.3435,28.3271,28.3271,14482.0
2016-12-19 13:20:00,34.57,34.6,34.57,34.6,20746.0,28.3189,28.3435,28.3189,28.3435,20746.0
2016-12-19 13:30:00,34.6,34.68,34.59,34.66,42144.0,28.3435,28.409,28.3353,28.3926,42144.0
2016-12-19 13:40:00,34.67,34.68,34.65,34.67,34430.0,28.4008,28.409,28.3844,28.4008,34430.0
2016-12-19 13:50:00,34.66,34.69,34.65,34.68,27034.0,28.3926,28.4172,28.3844,28.409,27034.0
2016-12-19 14:00:00,34.69,34.73,34.68,34.73,54806.0,28.4172,28.45,28.409,28.45,54806.0
2016-12-19 14:10:00,34.73,34.77,34.73,34.74,38438.0,28.45,28.4827,28.45,28.4582,38438.0
2016-12-19 14:20:00,34.74,34.77,34.74,34.77,31386.0,28.4582,28.4827,28.4582,28.4827,31386.0
2016-12-19 14:30:00,34.77,34.8,34.76,34.79,48238.0,28.4827,28.5073,28.4745,28.4991,48238.0
2016-12-19 14:40:00,34.79,34.8,34.77,34.8,38296.0,28.4991,28.5073,28.4827,28.5073,38296.0
2016-12-19 14:50:00,34.8,34.82,34.78,34.79,35376.0,28.5073,28.5237,28.4909,28.4991,35376.0
2016-12-19 15:00:00,34.79,34.84,34.77,34.83,86074.0,28.4991,28.5401,28.4827,28.5319,86074.0
2016-12-19 15:10:00,34.83,34.86,34.82,34.84,99760.0,28.5319,28.5565,28.5237,28.5401,99760.0
2016-12-19 15:20:00,34.85,34.88,34.81,34.88,104584.0,28.5483,28.5728,28.5155,28.5728,104584.0
2016-12-19 15:30:00,34.88,34.88,34.84,34.84,102002.0,28.5728,28.5728,28.5401,28.5401,102002.0
2016-12-19 15:40:00,34.84,34.86,34.82,34.86,165816.0,28.5401,28.5565,28.5237,28.5565,165816.0
2016-12-19 15:50:00,34.85,34.91,34.85,34.9,361516.0,28.5483,28.5974,28.5483,28.5892,361516.0
2016-12-20 09:30:00,34.93,35.04,34.92,35.02,117290.0,28.6138,28.7039,28.6056,28.6875,117290.0
2016-12-20 09:40:00,35.05,35.16,35.04,35.1,38294.0,28.7121,28.8022,28.7039,28.7531,38294.0
2016-12-20 09:50:00,35.1,35.11,35.04,35.06,33696.0,28.7531,28.7612,28.7039,28.7203,33696.0
2016-12-20 10:00:00,35.06,35.09,35.01,35.06,47902.0,28.7203,28.7449,28.6793,28.7203,47902.0
2016-12-20 10:10:00,35.06,35.06,34.99,35.02,40160.0,28.7203,28.7203,28.6629,28.6875,40160.0
2016-12-20 10:20:00,35.04,35.04,34.98,34.98,26018.0,28.7039,28.7039,28.6548,28.6548,26018.0
2016-12-20 10:30:00,34.98,35.02,34.96,35.02,30348.0,28.6548,28.6875,28.6384,28.6875,30348.0
2016-12-20 10:40:00,35.02,35.03,34.99,35.03,42766.0,28.6875,28.6957,28.6629,28.6957,42766.0
2016-12-20 10:50:00,35.02,35.02,34.99,35.01,45606.0,28.6875,28.6875,28.6629,28.6793,45606.0
2016-12-20 11:00:00,35.01,35.01,34.95,34.95,39666.0,28.6793,28.6793,28.6302,28.6302,39666.0
2016-12-20 11:10:00,34.95,34.95,34.93,34.94,56456.0,28.6302,28.6302,28.6138,28.622,56456.0
2016-12-20 11:20:00,34.94,34.95,34.88,34.89,29228.0,28.622,28.6302,28.5728,28.581,29228.0
2016-12-20 11:30:00,34.89,34.89,34.83,34.84,33036.0,28.581,28.581,28.5319,28.5401,33036.0
2016-12-20 11:40:00,34.84,34.84,34.81,34.82,27880.0,28.5401,28.5401,28.5155,28.5237,27880.0
2016-12-20 11:50:00,34.82,34.83,34.77,34.83,102588.0,28.5237,28.5319,28.4827,28.5319,102588.0
2016-12-20 12:00:00,34.84,34.85,34.78,34.81,85848.0,28.5401,28.5483,28.4909,28.5155,85848.0
2016-12-20 12:10:00,34.81,34.85,34.79,34.84,65456.0,28.5155,28.5483,28.4991,28.5401,65456.0
2016-12-20 12:20:00,34.85,34.87,34.84,34.84,40280.0,28.5483,28.5646,28.5401,28.5401,40280.0
2016-12-20 12:30:00,34.84,34.87,34.83,34.86,42868.0,28.5401,28.5646,28.5319,28.5565,42868.0
2016-12-20 12:40:00,34.85,34.87,34.84,34.85,59922.0,28.5483,28.5646,28.5401,28.5483,59922.0
2016-12-20 12:50:00,34.85,34.87,34.82,34.84,43308.0,28.5483,28.5646,28.5237,28.5401,43308.0
2016-12-20 13:00:00,34.84,34.87,34.84,34.85,35132.0,28.5401,28.5646,28.5401,28.5483,35132.0
2016-12-20 13:10:00,34.85,34.87,34.85,34.85,43610.0,28.5483,28.5646,28.5483,28.5483,43610.0
2016-12-20 13:20:00,34.85,34.87,34.85,34.85,25994.0,28.5483,28.5646,28.5483,28.5483,25994.0
2016-12-20 13:30:00,34.85,34.88,34.85,34.88,44360.0,28.5483,28.5728,28.5483,28.5728,44360.0
2016-12-20 13:40:00,34.88,34.88,34.84,34.85,33334.0,28.5728,28.5728,28.5401,28.5483,33334.0
2016-12-20 13:50:00,34.85,34.92,34.84,34.89,40030.0,28.5483,28.6056,28.5401,28.581,40030.0
2016-12-20 14:00:00,34.88,34.88,34.84,34.85,71722.0,28.5728,28.5728,28.5401,28.5483,71722.0
2016-12-20 14:10:00,34.85,34.86,34.82,34.85,105826.0,28.5483,28.5565,28.5237,28.5483,105826.0
2016-12-20 14:20:00,34.84,34.86,34.83,34.85,101972.0,28.5401,28.5565,28.5319,28.5483,101972.0
2016-12-20 14:30:00,34.85,34.86,34.82,34.84,205236.0,28.5483,28.5565,28.5237,28.5401,205236.0
2016-12-20 14:40:00,34.84,34.85,34.79,34.8,42000.0,28.5401,28.5483,28.4991,28.5073,42000.0
2016-12-20 14:50:00,34.8,34.85,34.8,34.83,71028.0,28.5073,28.5483,28.5073,28.5319,71028.0
2016-12-20 15:00:00,34.83,34.84,34.81,34.81,40998.0,28.5319,28.5401,28.5155,28.5155,40998.0
2016-12-20 15:10:00,34.81,34.85,34.8,34.84,57258.0,28.5155,28.5483,28.5073,28.5401,57258.0
2016-12-20 15:20:00,34.84,34.88,34.84,34.88,73016.0,28.5401,28.5728,28.5401,28.5728,73016.0
2016-12-20 15:30:00,34.88,34.91,34.87,34.9,66582.0,28.5728,28.5974,28.5646,28.5892,66582.0
2016-12-20 15:40:00,34.9,34.91,34.88,34.89,161072.0,28.5892,28.5974,28.5728,28.581,161072.0
2016-12-20 15:50:00,34.89,34.94,34.88,34.94,333210.0,28.581,28.622,28.5728,28.622,333210.0
2016-12-21 09:30:00,34.93,35.07,34.93,35.05,194240.0,28.6138,28.7285,28.6138,28.7121,194240.0
2016-12-21 09:40:00,35.05,35.18,35.05,35.17,54590.0,28.7121,28.8186,28.7121,28.8104,54590.0
2016-12-21 09:50:00,35.16,35.17,35.1,35.13,43986.0,28.8022,28.8104,28.7531,28.7776,43986.0
2016-12-21 10:00:00,35.15,35.24,35.15,35.21,88632.0,28.794,28.8677,28.794,28.8432,88632.0
2016-12-21 10:10:00,35.21,35.24,35.2,35.24,58408.0,28.8432,28.8677,28.835,28.8677,58408.0
2016-12-21 10:20:00,35.24,35.25,35.2,35.2,40292.0,28.8677,28.8759,28.835,28.835,40292.0
2016-12-21 10:30:00,35.19,35.2,35.15,35.17,20096.0,28.8268,28.835,28.794,28.8104,20096.0
2016-12-21 10:40:00,35.17,35.2,35.15,35.19,39420.0,28.8104,28.835,28.794,28.8268,39420.0
2016-12-21 10:50:00,35.19,35.21,35.16,35.19,24936.0,28.8268,28.8432,28.8022,28.8268,24936.0
2016-12-21 11:00:00,35.19,35.2,35.18,35.19,24510.0,28.8268,28.835,28.8186,28.8268,24510.0
2016-12-21 11:10:00,35.19,35.21,35.18,35.21,41164.0,28.8268,28.8432,28.8186,28.8432,41164.0
2016-12-21 11:20:00,35.21,35.23,35.21,35.22,21232.0,28.8432,28.8596,28.8432,28.8514,21232.0
2016-12-21 11:30:00,35.23,35.26,35.23,35.26,34604.0,28.8596,28.8841,28.8596,28.8841,34604.0
2016-12-21 11:40:00,35.26,35.29,35.25,35.28,23826.0,28.8841,28.9087,28.8759,28.9005,23826.0
2016-12-21 11:50:00,35.28,35.31,35.28,35.3,44574.0,28.9005,28.9251,28.9005,28.9169,44574.0
2016-12-21 12:00:00,35.29,35.31,35.29,35.31,23108.0,28.9087,28.9251,28.9087,28.9251,23108.0
2016-12-21 12:10:00,35.31,35.32,35.3,35.32,26464.0,28.9251,28.9333,28.9169,28.9333,26464.0
2016-12-21 12:20:00,35.32,35.34,35.3,35.32,33616.0,28.9333,28.9497,28.9169,28.9333,33616.0
2016-12-21 12:30:00,35.32,35.34,35.29,35.3,25636.0,28.9333,28.9497,28.9087,28.9169,25636.0
2016-12-21 12:40:00,35.3,35.32,35.3,35.31,33374.0,28.9169,28.9333,28.9169,28.9251,33374.0
2016-12-21 12:50:00,35.31,35.32,35.27,35.28,23102.0,28.9251,28.9333,28.8923,28.9005,23102.0
2016-12-21 13:00:00,35.27,35.28,35.23,35.24,22316.0,28.8923,28.9005,28.8596,28.8677,22316.0
2016-12-21 13:10:00,35.24,35.24,35.19,35.19,39712.0,28.8677,28.8677,28.8268,28.8268,39712.0
2016-12-21 13:20:00,35.19,35.19,35.13,35.15,30656.0,28.8268,28.8268,28.7776,28.794,30656.0
2016-12-21 13:30:00,35.16,35.17,35.13,35.16,34762.0,28.8022,28.8104,28.7776,28.8022,34762.0
2016-12-21 13:40:00,35.16,35.16,35.12,35.15,34266.0,28.8022,28.8022,28.7694,28.794,34266.0
2016-12-21 13:50:00,35.15,35.16,35.11,35.13,65438.0,28.794,28.8022,28.7612,28.7776,65438.0
2016-12-21 14:00:00,35.13,35.13,35.1,35.12,20966.0,28.7776,28.7776,28.7531,28.7694,20966.0
2016-12-21 14:10:00,35.12,35.15,35.11,35.12,28886.0,28.7694,28.794,28.7612,28.7694,28886.0
2016-12-21 14:20:00,35.12,35.14,35.12,35.13,23394.0,28.7694,28.7858,28.7694,28.7776,23394.0
2016-12-21 14:30:00,35.13,35.15,35.1,35.15,79798.0,28.7776,28.794,28.7531,28.794,79798.0
2016-12-21 14:40:00,35.15,35.2,35.15,35.18,89752.0,28.794,28.835,28.794,28.8186,89752.0
2016-12-21 14:50:00,35.18,35.2,35.17,35.18,49680.0,28.8186,28.835,28.8104,28.8186,49680.0
2016-12-21 15:00:00,35.19,35.21,35.17,35.17,43348.0,28.8268,28.8432,28.8104,28.8104,43348.0
2016-12-21 15:10:00,35.17,35.19,35.16,35.16,20904.0,28.8104,28.8268,28.8022,28.8022,20904.0
2016-12-21 15:20:00,35.17,35.18,35.16,35.17,52226.0,28.8104,28.8186,28.8022,28.8104,52226.0
2016-12-21 15:30:00,35.17,35.17,35.14,35.16,91590.0,28.8104,28.8104,28.7858,28.8022,91590.0
2016-12-21 15:40:00,35.16,35.17,35.15,35.15,75376.0,28.8022,28.8104,28.794,28.794,75376.0
2016-12-21 15:50:00,35.16,35.16,35.14,35.15,215252.0,28.8022,28.8022,28.7858,28.794,215252.0
2016-12-22 09:30:00,35.08,35.1,34.98,35.01,105336.0,28.7367,28.7531,28.6548,28.6793,105336.0
2016-12-22 09:40:00,34.99,35.0,34.95,34.95,38006.0,28.6629,28.6711,28.6302,28.6302,38006.0
2016-12-22 09:50:00,34.96,34.96,34.91,34.94,53822.0,28.6384,28.6384,28.5974,28.622,53822.0
2016-12-22 10:00:00,34.93,34.93,34.85,34.85,62628.0,28.6138,28.6138,28.5483,28.5483,62628.0
2016-12-22 10:10:00,34.85,34.9,34.85,34.9,45852.0,28.5483,28.5892,28.5483,28.5892,45852.0
2016-12-22 10:20:00,34.9,34.91,34.88,34.89,41114.0,28.5892,28.5974,28.5728,28.581,41114.0
2016-12-22 10:30:00,34.89,34.96,34.88,34.94,72336.0,28.581,28.6384,28.5728,28.622,72336.0
2016-12-22 10:40:00,34.94,34.95,34.9,34.94,65546.0,28.622,28.6302,28.5892,28.622,65546.0
2016-12-22 10:50:00,34.92,34.96,34.9,34.91,31476.0,28.6056,28.6384,28.5892,28.5974,31476.0
2016-12-22 11:00:00,34.91,34.97,34.91,34.97,40008.0,28.5974,28.6466,28.5974,28.6466,40008.0
2016-12-22 11:10:00,34.97,35.04,34.97,35.0,48766.0,28.6466,28.7039,28.6466,28.6711,48766.0
2016-12-22 11:20:00,35.0,35.04,34.99,35.01,39568.0,28.6711,28.7039,28.6629,28.6793,39568.0
2016-12-22 11:30:00,35.01,35.07,35.0,35.07,31612.0,28.6793,28.7285,28.6711,28.7285,31612.0
2016-12-22 11:40:00,35.07,35.09,35.05,35.07,40302.0,28.7285,28.7449,28.7121,28.7285,40302.0
2016-12-22 11:50:00,35.07,35.13,35.07,35.1,54766.0,28.7285,28.7776,28.7285,28.7531,54766.0
2016-12-22 12:00:00,35.1,35.13,35.1,35.12,35106.0,28.7531,28.7776,28.7531,28.7694,35106.0
2016-12-22 12:10:00,35.12,35.14,35.11,35.13,22478.0,28.7694,28.7858,28.7612,28.7776,22478.0
2016-12-22 12:20:00,35.13,35.13,35.09,35.11,23750.0,28.7776,28.7776,28.7449,28.7612,23750.0
2016-12-22 12:30:00,35.11,35.15,35.11,35.14,15716.0,28.7612,28.794,28.7612,28.7858,15716.0
2016-12-22 12:40:00,35.14,35.15,35.12,35.14,22952.0,28.7858,28.794,28.7694,28.7858,22952.0
2016-12-22 12:50:00,35.14,35.15,35.12,35.13,23666.0,28.7858,28.794,28.7694,28.7776,23666.0
2016-12-22 13:00:00,35.13,35.16,35.12,35.14,18326.0,28.7776,28.8022,28.7694,28.7858,18326.0
2016-12-22 13:10:00,35.14,35.16,35.14,35.15,27184.0,28.7858,28.8022,28.7858,28.794,27184.0
2016-12-22 13:20:00,35.16,35.16,35.14,35.15,26386.0,28.8022,28.8022,28.7858,28.794,26386.0
2016-12-22 13:30:00,35.14,35.18,35.13,35.18,79278.0,28.7858,28.8186,28.7776,28.8186,79278.0
2016-12-22 13:40:00,35.17,35.22,35.16,35.22,37422.0,28.8104,28.8514,28.8022,28.8514,37422.0
2016-12-22 13:50:00,35.22,35.22,35.18,35.2,25748.0,28.8514,28.8514,28.8186,28.835,25748.0
2016-12-22 14:00:00,35.2,35.22,35.18,35.21,41112.0,28.835,28.8514,28.8186,28.8432,41112.0
2016-12-22 14:10:00,35.21,35.22,35.18,35.18,28002.0,28.8432,28.8514,28.8186,28.8186,28002.0
2016-12-22 14:20:00,35.18,35.21,35.18,35.2,31198.0,28.8186,28.8432,28.8186,28.835,31198.0
2016-12-22 14:30:00,35.2,35.21,35.16,35.18,25656.0,28.835,28.8432,28.8022,28.8186,25656.0
2016-12-22 14:40:00,35.18,35.19,35.17,35.19,39190.0,28.8186,28.8268,28.8104,28.8268,39190.0
2016-12-22 14:50:00,35.19,35.23,35.18,35.21,85022.0,28.8268,28.8596,28.8186,28.8432,85022.0
2016-12-22 15:00:00,35.21,35.22,35.16,35.17,37830.0,28.8432,28.8514,28.8022,28.8104,37830.0
2016-12-22 15:10:00,35.16,35.16,35.13,35.16,28746.0,28.8022,28.8022,28.7776,28.8022,28746.0
2016-12-22 15:20:00,35.15,35.17,35.14,35.16,67492.0,28.794,28.8104,28.7858,28.8022,67492.0
2016-12-22 15:30:00,35.16,35.17,35.13,35.17,121440.0,28.8022,28.8104,28.7776,28.8104,121440.0
2016-12-22 15:40:00,35.16,35.19,35.15,35.16,123524.0,28.8022,28.8268,28.794,28.8022,123524.0
2016-12-22 15:50:00,35.16,35.2,35.15,35.2,216162.0,28.8022,28.835,28.794,28.835,216162.0
2016-12-23 09:30:00,35.19,35.21,35.1,35.15,55736.0,28.8268,28.8432,28.7531,28.794,55736.0
2016-12-23 09:40:00,35.16,35.16,35.08,35.11,49000.0,28.8022,28.8022,28.7367,28.7612,49000.0
2016-12-23 09:50:00,35.12,35.13,35.1,35.13,42440.0,28.7694,28.7776,28.7531,28.7776,42440.0
2016-12-23 10:00:00,35.13,35.15,35.1,35.1,44372.0,28.7776,28.794,28.7531,28.7531,44372.0
2016-12-23 10:10:00,35.11,35.12,35.02,35.02,70226.0,28.7612,28.7694,28.6875,28.6875,70226.0
2016-12-23 10:20:00,35.02,35.05,34.98,35.05,23146.0,28.6875,28.7121,28.6548,28.7121,23146.0
2016-12-23 10:30:00,35.05,35.05,34.99,35.03,18736.0,28.7121,28.7121,28.6629,28.6957,18736.0
2016-12-23 10:40:00,35.02,35.02,34.99,35.01,18150.0,28.6875,28.6875,28.6629,28.6793,18150.0
2016-12-23 10:50:00,35.02,35.03,34.99,35.02,20538.0,28.6875,28.6957,28.6629,28.6875,20538.0
2016-12-23 11:00:00,35.02,35.08,35.02,35.06,98504.0,28.6875,28.7367,28.6875,28.7203,98504.0
2016-12-23 11:10:00,35.05,35.06,35.01,35.01,27456.0,28.7121,28.7203,28.6793,28.6793,27456.0
2016-12-23 11:20:00,35.01,35.08,35.01,35.06,21010.0,28.6793,28.7367,28.6793,28.7203,21010.0
2016-12-23 11:30:00,35.06,35.06,35.02,35.04,22656.0,28.7203,28.7203,28.6875,28.7039,22656.0
2016-12-23 11:40:00,35.04,35.05,35.02,35.02,32152.0,28.7039,28.7121,28.6875,28.6875,32152.0
2016-12-23 11:50:00,35.03,35.07,35.03,35.06,44516.0,28.6957,28.7285,28.6957,28.7203,44516.0
2016-12-23 12:00:00,35.06,35.08,35.04,35.07,22244.0,28.7203,28.7367,28.7039,28.7285,22244.0
2016-12-23 12:10:00,35.07,35.09,35.06,35.06,18326.0,28.7285,28.7449,28.7203,28.7203,18326.0
2016-12-23 12:20:00,35.07,35.08,35.06,35.08,22540.0,28.7285,28.7367,28.7203,28.7367,22540.0
2016-12-23 12:30:00,35.08,35.09,35.05,35.07,42860.0,28.7367,28.7449,28.7121,28.7285,42860.0
2016-12-23 12:40:00,35.07,35.08,35.06,35.06,12520.0,28.7285,28.7367,28.7203,28.7203,12520.0
2016-12-23 12:50:00,35.06,35.08,35.06,35.08,31820.0,28.7203,28.7367,28.7203,28.7367,31820.0
2016-12-23 13:00:00,35.08,35.09,35.07,35.07,9796.0,28.7367,28.7449,28.7285,28.7285,9796.0
2016-12-23 13:10:00,35.06,35.08,35.06,35.07,24670.0,28.7203,28.7367,28.7203,28.7285,24670.0
2016-12-23 13:20:00,35.06,35.1,35.06,35.1,27642.0,28.7203,28.7531,28.7203,28.7531,27642.0
2016-12-23 13:30:00,35.1,35.12,35.1,35.1,26116.0,28.7531,28.7694,28.7531,28.7531,26116.0
2016-12-23 13:40:00,35.1,35.12,35.1,35.1,17462.0,28.7531,28.7694,28.7531,28.7531,17462.0
2016-12-23 13:50:00,35.1,35.11,35.08,35.08,16610.0,28.7531,28.7612,28.7367,28.7367,16610.0
2016-12-23 14:00:00,35.08,35.1,35.07,35.1,13460.0,28.7367,28.7531,28.7285,28.7531,13460.0
2016-12-23 14:10:00,35.1,35.1,35.08,35.09,20460.0,28.7531,28.7531,28.7367,28.7449,20460.0
2016-12-23 14:20:00,35.09,35.09,35.07,35.08,21132.0,28.7449,28.7449,28.7285,28.7367,21132.0
2016-12-23 14:30:00,35.08,35.1,35.07,35.09,19848.0,28.7367,28.7531,28.7285,28.7449,19848.0
2016-12-23 14:40:00,35.09,35.1,35.07,35.07,19498.0,28.7449,28.7531,28.7285,28.7285,19498.0
2016-12-23 14:50:00,35.08,35.11,35.07,35.1,34138.0,28.7367,28.7612,28.7285,28.7531,34138.0
2016-12-23 15:00:00,35.11,35.13,35.1,35.13,19094.0,28.7612,28.7776,28.7531,28.7776,19094.0
2016-12-23 15:10:00,35.13,35.13,35.09,35.09,34106.0,28.7776,28.7776,28.7449,28.7449,34106.0
2016-12-23 15:20:00,35.09,35.1,35.07,35.08,33362.0,28.7449,28.7531,28.7285,28.7367,33362.0
2016-12-23 15:30:00,35.08,35.08,35.07,35.07,54546.0,28.7367,28.7367,28.7285,28.7285,54546.0
2016-12-23 15:40:00,35.07,35.09,35.05,35.07,83154.0,28.7285,28.7449,28.7121,28.7285,83154.0
2016-12-23 15:50:00,35.07,35.08,35.04,35.07,263138.0,28.7285,28.7367,28.7039,28.7285,263138.0
2016-12-27 09:30:00,35.08,35.16,35.02,35.14,53002.0,28.7367,28.8022,28.6875,28.7858,53002.0
2016-12-27 09:40:00,35.13,35.16,35.11,35.13,31244.0,28.7776,28.8022,28.7612,28.7776,31244.0
2016-12-27 09:50:00,35.13,35.2,35.12,35.13,28266.0,28.7776,28.835,28.7694,28.7776,28266.0
2016-12-27 10:00:00,35.16,35.19,35.13,35.19,14716.0,28.8022,28.8268,28.7776,28.8268,14716.0
2016-12-27 10:10:00,35.19,35.2,35.16,35.2,23548.0,28.8268,28.835,28.8022,28.835,23548.0
2016-12-27 10:20:00,35.18,35.18,35.16,35.17,17726.0,28.8186,28.8186,28.8022,28.8104,17726.0
2016-12-27 10:30:00,35.17,35.21,35.17,35.2,15764.0,28.8104,28.8432,28.8104,28.835,15764.0
2016-12-27 10:40:00,35.2,35.2,35.16,35.16,16076.0,28.835,28.835,28.8022,28.8022,16076.0
2016-12-27 10:50:00,35.16,35.2,35.16,35.2,16686.0,28.8022,28.835,28.8022,28.835,16686.0
2016-12-27 11:00:00,35.2,35.21,35.18,35.19,17778.0,28.835,28.8432,28.8186,28.8268,17778.0
2016-12-27 11:10:00,35.19,35.2,35.17,35.17,13454.0,28.8268,28.835,28.8104,28.8104,13454.0
2016-12-27 11:20:00,35.17,35.19,35.16,35.16,23536.0,28.8104,28.8268,28.8022,28.8022,23536.0
2016-12-27 11:30:00,35.17,35.18,35.16,35.16,16262.0,28.8104,28.8186,28.8022,28.8022,16262.0
2016-12-27 11:40:00,35.15,35.15,35.12,35.15,29324.0,28.794,28.794,28.7694,28.794,29324.0
2016-12-27 11:50:00,35.15,35.17,35.15,35.16,9700.0,28.794,28.8104,28.794,28.8022,9700.0
2016-12-27 12:00:00,35.16,35.16,35.15,35.15,9060.0,28.8022,28.8022,28.794,28.794,9060.0
2016-12-27 12:10:00,35.14,35.16,35.13,35.15,18274.0,28.7858,28.8022,28.7776,28.794,18274.0
2016-12-27 12:20:00,35.15,35.17,35.15,35.16,12660.0,28.794,28.8104,28.794,28.8022,12660.0
2016-12-27 12:30:00,35.16,35.16,35.13,35.15,30600.0,28.8022,28.8022,28.7776,28.794,30600.0
2016-12-27 12:40:00,35.15,35.16,35.14,35.16,14326.0,28.794,28.8022,28.7858,28.8022,14326.0
2016-12-27 12:50:00,35.17,35.17,35.13,35.15,9536.0,28.8104,28.8104,28.7776,28.794,9536.0
2016-12-27 13:00:00,35.15,35.17,35.15,35.16,12970.0,28.794,28.8104,28.794,28.8022,12970.0
2016-12-27 13:10:00,35.17,35.18,35.15,35.17,20484.0,28.8104,28.8186,28.794,28.8104,20484.0
2016-12-27 13:20:00,35.18,35.23,35.17,35.19,66476.0,28.8186,28.8596,28.8104,28.8268,66476.0
2016-12-27 13:30:00,35.19,35.24,35.19,35.23,13584.0,28.8268,28.8677,28.8268,28.8596,13584.0
2016-12-27 13:40:00,35.23,35.24,35.23,35.23,11928.0,28.8596,28.8677,28.8596,28.8596,11928.0
2016-12-27 13:50:00,35.23,35.27,35.23,35.26,38972.0,28.8596,28.8923,28.8596,28.8841,38972.0
2016-12-27 14:00:00,35.26,35.31,35.24,35.3,44310.0,28.8841,28.9251,28.8677,28.9169,44310.0
2016-12-27 14:10:00,35.3,35.33,35.29,35.33,27182.0,28.9169,28.9415,28.9087,28.9415,27182.0
2016-12-27 14:20:00,35.33,35.34,35.31,35.34,24540.0,28.9415,28.9497,28.9251,28.9497,24540.0
2016-12-27 14:30:00,35.34,35.34,35.3,35.31,28252.0,28.9497,28.9497,28.9169,28.9251,28252.0
2016-12-27 14:40:00,35.32,35.35,35.32,35.34,27004.0,28.9333,28.9579,28.9333,28.9497,27004.0
2016-12-27 14:50:00,35.35,35.35,35.32,35.33,13572.0,28.9579,28.9579,28.9333,28.9415,13572.0
2016-12-27 15:00:00,35.33,35.34,35.31,35.32,42934.0,28.9415,28.9497,28.9251,28.9333,42934.0
2016-12-27 15:10:00,35.32,35.33,35.3,35.32,28782.0,28.9333,28.9415,28.9169,28.9333,28782.0
2016-12-27 15:20:00,35.32,35.32,35.29,35.3,29346.0,28.9333,28.9333,28.9087,28.9169,29346.0
2016-12-27 15:30:00,35.3,35.3,35.26,35.26,47692.0,28.9169,28.9169,28.8841,28.8841,47692.0
2016-12-27 15:40:00,35.25,35.26,35.2,35.21,108526.0,28.8759,28.8841,28.835,28.8432,108526.0
2016-12-27 15:50:00,35.21,35.22,35.19,35.21,114758.0,28.8432,28.8514,28.8268,28.8432,114758.0
2016-12-28 09:30:00,35.11,35.12,35.0,35.02,105722.0,28.7612,28.7694,28.6711,28.6875,105722.0
2016-12-28 09:40:00,35.02,35.08,34.96,35.08,56514.0,28.6875,28.7367,28.6384,28.7367,56514.0
2016-12-28 09:50:00,35.08,35.08,35.01,35.05,44284.0,28.7367,28.7367,28.6793,28.7121,44284.0
2016-12-28 10:00:00,35.04,35.07,35.01,35.05,67482.0,28.7039,28.7285,28.6793,28.7121,67482.0
2016-12-28 10:10:00,35.06,35.1,35.01,35.08,53930.0,28.7203,28.7531,28.6793,28.7367,53930.0
2016-12-28 10:20:00,35.09,35.13,35.08,35.12,31554.0,28.7449,28.7776,28.7367,28.7694,31554.0
2016-12-28 10:30:00,35.12,35.13,35.12,35.13,24834.0,28.7694,28.7776,28.7694,28.7776,24834.0
2016-12-28 10:40:00,35.12,35.15,35.1,35.12,34054.0,28.7694,28.794,28.7531,28.7694,34054.0
2016-12-28 10:50:00,35.12,35.13,35.06,35.09,21726.0,28.7694,28.7776,28.7203,28.7449,21726.0
2016-12-28 11:00:00,35.09,35.12,35.08,35.1,33328.0,28.7449,28.7694,28.7367,28.7531,33328.0
2016-12-28 11:10:00,35.1,35.1,35.06,35.07,22620.0,28.7531,28.7531,28.7203,28.7285,22620.0
2016-12-28 11:20:00,35.06,35.12,35.06,35.1,25476.0,28.7203,28.7694,28.7203,28.7531,25476.0
2016-12-28 11:30:00,35.1,35.12,35.09,35.1,29082.0,28.7531,28.7694,28.7449,28.7531,29082.0
2016-12-28 11:40:00,35.1,35.1,35.06,35.06,19546.0,28.7531,28.7531,28.7203,28.7203,19546.0
2016-12-28 11:50:00,35.06,35.08,35.04,35.06,33338.0,28.7203,28.7367,28.7039,28.7203,33338.0
2016-12-28 12:00:00,35.05,35.07,35.02,35.05,131690.0,28.7121,28.7285,28.6875,28.7121,131690.0
2016-12-28 12:10:00,35.05,35.06,35.02,35.04,54700.0,28.7121,28.7203,28.6875,28.7039,54700.0
2016-12-28 12:20:00,35.04,35.06,35.02,35.05,51874.0,28.7039,28.7203,28.6875,28.7121,51874.0
2016-12-28 12:30:00,35.05,35.07,35.02,35.05,51166.0,28.7121,28.7285,28.6875,28.7121,51166.0
2016-12-28 12:40:00,35.05,35.06,34.96,34.98,108942.0,28.7121,28.7203,28.6384,28.6548,108942.0
2016-12-28 12:50:00,34.98,34.98,34.95,34.96,31748.0,28.6548,28.6548,28.6302,28.6384,31748.0
2016-12-28 13:00:00,34.97,34.99,34.93,34.96,27442.0,28.6466,28.6629,28.6138,28.6384,27442.0
2016-12-28 13:10:00,34.95,34.96,34.94,34.95,16236.0,28.6302,28.6384,28.622,28.6302,16236.0
2016-12-28 13:20:00,34.96,34.97,34.93,34.94,31264.0,28.6384,28.6466,28.6138,28.622,31264.0
2016-12-28 13:30:00,34.94,34.95,34.9,34.91,24520.0,28.622,28.6302,28.5892,28.5974,24520.0
2016-12-28 13:40:00,34.92,34.93,34.91,34.91,21638.0,28.6056,28.6138,28.5974,28.5974,21638.0
2016-12-28 13:50:00,34.91,34.95,34.91,34.93,29904.0,28.5974,28.6302,28.5974,28.6138,29904.0
2016-12-28 14:00:00,34.93,34.95,34.92,34.92,27666.0,28.6138,28.6302,28.6056,28.6056,27666.0
2016-12-28 14:10:00,34.93,34.94,34.91,34.93,53526.0,28.6138,28.622,28.5974,28.6138,53526.0
2016-12-28 14:20:00,34.93,34.94,34.91,34.93,47318.0,28.6138,28.622,28.5974,28.6138,47318.0
2016-12-28 14:30:00,34.94,34.96,34.94,34.94,21368.0,28.622,28.6384,28.622,28.622,21368.0
2016-12-28 14:40:00,34.94,34.95,34.92,34.93,31234.0,28.622,28.6302,28.6056,28.6138,31234.0
2016-12-28 14:50:00,34.93,34.99,34.85,34.99,259282.0,28.6138,28.6629,28.5483,28.6629,259282.0
2016-12-28 15:00:00,34.99,35.0,34.96,34.99,39224.0,28.6629,28.6711,28.6384,28.6629,39224.0
2016-12-28 15:10:00,34.98,34.99,34.96,34.97,34700.0,28.6548,28.6629,28.6384,28.6466,34700.0
2016-12-28 15:20:00,34.96,35.01,34.96,34.98,44582.0,28.6384,28.6793,28.6384,28.6548,44582.0
2016-12-28 15:30:00,34.98,34.98,34.94,34.97,97912.0,28.6548,28.6548,28.622,28.6466,97912.0
2016-12-28 15:40:00,34.97,34.98,34.92,34.92,120526.0,28.6466,28.6548,28.6056,28.6056,120526.0
2016-12-28 15:50:00,34.92,34.94,34.9,34.91,214658.0,28.6056,28.622,28.5892,28.5974,214658.0
2016-12-29 09:30:00,34.93,35.06,34.9,35.01,41782.0,28.6138,28.7203,28.5892,28.6793,41782.0
2016-12-29 09:40:00,35.01,35.01,34.9,34.96,40838.0,28.6793,28.6793,28.5892,28.6384,40838.0
2016-12-29 09:50:00,34.96,35.06,34.93,35.05,59516.0,28.6384,28.7203,28.6138,28.7121,59516.0
2016-12-29 10:00:00,35.04,35.07,34.94,34.99,72062.0,28.7039,28.7285,28.622,28.6629,72062.0
2016-12-29 10:10:00,34.99,35.02,34.98,35.02,19592.0,28.6629,28.6875,28.6548,28.6875,19592.0
2016-12-29 10:20:00,35.01,35.02,34.98,35.0,23168.0,28.6793,28.6875,28.6548,28.6711,23168.0
2016-12-29 10:30:00,34.99,35.01,34.96,34.99,36438.0,28.6629,28.6793,28.6384,28.6629,36438.0
2016-12-29 10:40:00,34.99,34.99,34.93,34.94,74778.0,28.6629,28.6629,28.6138,28.622,74778.0
2016-12-29 10:50:00,34.93,34.97,34.91,34.97,145044.0,28.6138,28.6466,28.5974,28.6466,145044.0
2016-12-29 11:00:00,34.97,34.99,34.94,34.96,60790.0,28.6466,28.6629,28.622,28.6384,60790.0
2016-12-29 11:10:00,34.95,34.98,34.91,34.92,46558.0,28.6302,28.6548,28.5974,28.6056,46558.0
2016-12-29 11:20:00,34.92,34.94,34.9,34.91,33444.0,28.6056,28.622,28.5892,28.5974,33444.0
2016-12-29 11:30:00,34.91,34.95,34.91,34.91,36056.0,28.5974,28.6302,28.5974,28.5974,36056.0
2016-12-29 11:40:00,34.92,34.93,34.9,34.92,52734.0,28.6056,28.6138,28.5892,28.6056,52734.0
2016-12-29 11:50:00,34.92,34.95,34.91,34.94,71566.0,28.6056,28.6302,28.5974,28.622,71566.0
2016-12-29 12:00:00,34.94,34.97,34.91,34.92,46870.0,28.622,28.6466,28.5974,28.6056,46870.0
2016-12-29 12:10:00,34.92,34.94,34.91,34.93,107470.0,28.6056,28.622,28.5974,28.6138,107470.0
2016-12-29 12:20:00,34.93,34.95,34.92,34.92,21400.0,28.6138,28.6302,28.6056,28.6056,21400.0
2016-12-29 12:30:00,34.93,34.94,34.92,34.92,49166.0,28.6138,28.622,28.6056,28.6056,49166.0
2016-12-29 12:40:00,34.92,34.95,34.92,34.95,41484.0,28.6056,28.6302,28.6056,28.6302,41484.0
2016-12-29 12:50:00,34.95,34.95,34.92,34.94,33778.0,28.6302,28.6302,28.6056,28.622,33778.0
2016-12-29 13:00:00,34.94,34.95,34.92,34.93,29544.0,28.622,28.6302,28.6056,28.6138,29544.0
2016-12-29 13:10:00,34.93,34.96,34.92,34.93,71792.0,28.6138,28.6384,28.6056,28.6138,71792.0
2016-12-29 13:20:00,34.94,34.96,34.93,34.95,43508.0,28.622,28.6384,28.6138,28.6302,43508.0
2016-12-29 13:30:00,34.96,34.96,34.93,34.94,37798.0,28.6384,28.6384,28.6138,28.622,37798.0
2016-12-29 13:40:00,34.94,34.94,34.93,34.93,25806.0,28.622,28.622,28.6138,28.6138,25806.0
2016-12-29 13:50:00,34.93,34.95,34.93,34.94,69862.0,28.6138,28.6302,28.6138,28.622,69862.0
2016-12-29 14:00:00,34.94,34.98,34.94,34.97,44754.0,28.622,28.6548,28.622,28.6466,44754.0
2016-12-29 14:10:00,34.98,34.98,34.94,34.95,25814.0,28.6548,28.6548,28.622,28.6302,25814.0
2016-12-29 14:20:00,34.95,34.97,34.93,34.94,31508.0,28.6302,28.6466,28.6138,28.622,31508.0
2016-12-29 14:30:00,34.94,34.95,34.92,34.93,61968.0,28.622,28.6302,28.6056,28.6138,61968.0
2016-12-29 14:40:00,34.94,34.96,34.92,34.96,65704.0,28.622,28.6384,28.6056,28.6384,65704.0
2016-12-29 14:50:00,34.95,34.96,34.94,34.95,28746.0,28.6302,28.6384,28.622,28.6302,28746.0
2016-12-29 15:00:00,34.95,34.97,34.94,34.96,30638.0,28.6302,28.6466,28.622,28.6384,30638.0
2016-12-29 15:10:00,34.96,34.96,34.94,34.95,44840.0,28.6384,28.6384,28.622,28.6302,44840.0
2016-12-29 15:20:00,34.95,34.97,34.94,34.94,32806.0,28.6302,28.6466,28.622,28.622,32806.0
2016-12-29 15:30:00,34.94,34.95,34.92,34.93,79098.0,28.622,28.6302,28.6056,28.6138,79098.0
2016-12-29 15:40:00,34.93,34.95,34.92,34.94,135520.0,28.6138,28.6302,28.6056,28.622,135520.0
2016-12-29 15:50:00,34.94,34.96,34.91,34.93,203294.0,28.622,28.6384,28.5974,28.6138,203294.0
2016-12-30 09:30:00,35.02,35.05,34.93,34.93,56276.0,28.6875,28.7121,28.6138,28.6138,56276.0
2016-12-30 09:40:00,34.93,35.07,34.93,35.04,48608.0,28.6138,28.7285,28.6138,28.7039,48608.0
2016-12-30 09:50:00,35.04,35.06,34.98,34.99,38774.0,28.7039,28.7203,28.6548,28.6629,38774.0
2016-12-30 10:00:00,35.0,35.0,34.95,34.99,30532.0,28.6711,28.6711,28.6302,28.6629,30532.0
2016-12-30 10:10:00,34.97,35.0,34.94,34.95,17376.0,28.6466,28.6711,28.622,28.6302,17376.0
2016-12-30 10:20:00,34.94,34.94,34.88,34.88,25332.0,28.622,28.622,28.5728,28.5728,25332.0
2016-12-30 10:30:00,34.86,34.94,34.86,34.93,17534.0,28.5565,28.622,28.5565,28.6138,17534.0
2016-12-30 10:40:00,34.94,34.95,34.9,34.92,26206.0,28.622,28.6302,28.5892,28.6056,26206.0
2016-12-30 10:50:00,34.91,34.93,34.89,34.9,14254.0,28.5974,28.6138,28.581,28.5892,14254.0
2016-12-30 11:00:00,34.91,34.93,34.9,34.91,22026.0,28.5974,28.6138,28.5892,28.5974,22026.0
2016-12-30 11:10:00,34.9,34.91,34.82,34.86,19350.0,28.5892,28.5974,28.5237,28.5565,19350.0
2016-12-30 11:20:00,34.87,34.91,34.86,34.89,21494.0,28.5646,28.5974,28.5565,28.581,21494.0
2016-12-30 11:30:00,34.91,34.95,34.88,34.91,17722.0,28.5974,28.6302,28.5728,28.5974,17722.0
2016-12-30 11:40:00,34.91,34.96,34.91,34.94,12198.0,28.5974,28.6384,28.5974,28.622,12198.0
2016-12-30 11:50:00,34.94,34.97,34.92,34.92,19030.0,28.622,28.6466,28.6056,28.6056,19030.0
2016-12-30 12:00:00,34.92,34.95,34.91,34.95,19066.0,28.6056,28.6302,28.5974,28.6302,19066.0
2016-12-30 12:10:00,34.95,34.96,34.92,34.92,15436.0,28.6302,28.6384,28.6056,28.6056,15436.0
2016-12-30 12:20:00,34.92,34.93,34.88,34.88,24688.0,28.6056,28.6138,28.5728,28.5728,24688.0
2016-12-30 12:30:00,34.87,34.88,34.87,34.88,9636.0,28.5646,28.5728,28.5646,28.5728,9636.0
2016-12-30 12:40:00,34.88,34.89,34.85,34.88,14428.0,28.5728,28.581,28.5483,28.5728,14428.0
2016-12-30 12:50:00,34.87,34.87,34.82,34.85,13682.0,28.5646,28.5646,28.5237,28.5483,13682.0
2016-12-30 13:00:00,34.85,34.88,34.84,34.85,26990.0,28.5483,28.5728,28.5401,28.5483,26990.0
2016-12-30 13:10:00,34.87,34.91,34.86,34.9,10674.0,28.5646,28.5974,28.5565,28.5892,10674.0
2016-12-30 13:20:00,34.9,34.93,34.9,34.9,14986.0,28.5892,28.6138,28.5892,28.5892,14986.0
2016-12-30 13:30:00,34.9,34.93,34.89,34.9,29508.0,28.5892,28.6138,28.581,28.5892,29508.0
2016-12-30 13:40:00,34.9,34.9,34.86,34.87,15290.0,28.5892,28.5892,28.5565,28.5646,15290.0
2016-12-30 13:50:00,34.87,34.88,34.84,34.84,19312.0,28.5646,28.5728,28.5401,28.5401,19312.0
2016-12-30 14:00:00,34.85,34.89,34.84,34.88,12924.0,28.5483,28.581,28.5401,28.5728,12924.0
2016-12-30 14:10:00,34.88,34.88,34.84,34.85,23678.0,28.5728,28.5728,28.5401,28.5483,23678.0
2016-12-30 14:20:00,34.86,34.87,34.83,34.83,21948.0,28.5565,28.5646,28.5319,28.5319,21948.0
2016-12-30 14:30:00,34.83,34.87,34.82,34.86,20108.0,28.5319,28.5646,28.5237,28.5565,20108.0
2016-12-30 14:40:00,34.85,34.86,34.77,34.78,29528.0,28.5483,28.5565,28.4827,28.4909,29528.0
2016-12-30 14:50:00,34.77,34.8,34.73,34.77,28898.0,28.4827,28.5073,28.45,28.4827,28898.0
2016-12-30 15:00:00,34.76,34.77,34.73,34.77,24492.0,28.4745,28.4827,28.45,28.4827,24492.0
2016-12-30 15:10:00,34.77,34.81,34.76,34.79,43414.0,28.4827,28.5155,28.4745,28.4991,43414.0
2016-12-30 15:20:00,34.79,34.82,34.79,34.81,36746.0,28.4991,28.5237,28.4991,28.5155,36746.0
2016-12-30 15:30:00,34.81,34.81,34.76,34.77,63366.0,28.5155,28.5155,28.4745,28.4827,63366.0
2016-12-30 15:40:00,34.77,34.77,34.72,34.72,108868.0,28.4827,28.4827,28.4418,28.4418,108868.0
2016-12-30 15:50:00,34.72,34.82,34.72,34.81,357806.0,28.4418,28.5237,28.4418,28.5155,357806.0
2017-01-03 09:30:00,35.05,35.17,34.91,35.04,166502.0,28.7121,28.8104,28.5974,28.7039,166502.0
2017-01-03 09:40:00,35.04,35.06,34.73,34.73,147478.0,28.7039,28.7203,28.45,28.45,147478.0
2017-01-03 09:50:00,34.73,34.79,34.66,34.78,84684.0,28.45,28.4991,28.3926,28.4909,84684.0
2017-01-03 10:00:00,34.8,34.95,34.8,34.93,77934.0,28.5073,28.6302,28.5073,28.6138,77934.0
2017-01-03 10:10:00,34.95,34.95,34.85,34.9,88624.0,28.6302,28.6302,28.5483,28.5892,88624.0
2017-01-03 10:20:00,34.92,34.97,34.88,34.96,55314.0,28.6056,28.6466,28.5728,28.6384,55314.0
2017-01-03 10:30:00,34.96,34.99,34.87,34.9,42844.0,28.6384,28.6629,28.5646,28.5892,42844.0
2017-01-03 10:40:00,34.88,34.92,34.81,34.81,70898.0,28.5728,28.6056,28.5155,28.5155,70898.0
2017-01-03 10:50:00,34.8,34.84,34.74,34.76,78766.0,28.5073,28.5401,28.4582,28.4745,78766.0
2017-01-03 11:00:00,34.76,34.76,34.69,34.72,67236.0,28.4745,28.4745,28.4172,28.4418,67236.0
2017-01-03 11:10:00,34.72,34.77,34.7,34.74,69966.0,28.4418,28.4827,28.4254,28.4582,69966.0
2017-01-03 11:20:00,34.75,34.85,34.75,34.8,55014.0,28.4663,28.5483,28.4663,28.5073,55014.0
2017-01-03 11:30:00,34.8,34.83,34.74,34.78,98842.0,28.5073,28.5319,28.4582,28.4909,98842.0
2017-01-03 11:40:00,34.77,34.78,34.7,34.71,40716.0,28.4827,28.4909,28.4254,28.4336,40716.0
2017-01-03 11:50:00,34.74,34.81,34.72,34.8,53172.0,28.4582,28.5155,28.4418,28.5073,53172.0
2017-01-03 12:00:00,34.81,34.81,34.74,34.8,44602.0,28.5155,28.5155,28.4582,28.5073,44602.0
2017-01-03 12:10:00,34.8,34.81,34.75,34.76,38288.0,28.5073,28.5155,28.4663,28.4745,38288.0
2017-01-03 12:20:00,34.76,34.79,34.74,34.78,32550.0,28.4745,28.4991,28.4582,28.4909,32550.0
2017-01-03 12:30:00,34.79,34.79,34.75,34.76,27600.0,28.4991,28.4991,28.4663,28.4745,27600.0
2017-01-03 12:40:00,34.74,34.75,34.69,34.71,69432.0,28.4582,28.4663,28.4172,28.4336,69432.0
2017-01-03 12:50:00,34.72,34.72,34.67,34.69,38942.0,28.4418,28.4418,28.4008,28.4172,38942.0
2017-01-03 13:00:00,34.69,34.72,34.67,34.69,27990.0,28.4172,28.4418,28.4008,28.4172,27990.0
2017-01-03 13:10:00,34.68,34.7,34.66,34.69,30758.0,28.409,28.4254,28.3926,28.4172,30758.0
2017-01-03 13:20:00,34.69,34.73,34.69,34.72,32168.0,28.4172,28.45,28.4172,28.4418,32168.0
2017-01-03 13:30:00,34.7,34.75,34.7,34.73,27304.0,28.4254,28.4663,28.4254,28.45,27304.0
2017-01-03 13:40:00,34.73,34.73,34.66,34.69,48338.0,28.45,28.45,28.3926,28.4172,48338.0
2017-01-03 13:50:00,34.69,34.73,34.69,34.72,63348.0,28.4172,28.45,28.4172,28.4418,63348.0
2017-01-03 14:00:00,34.72,34.74,34.7,34.71,47402.0,28.4418,28.4582,28.4254,28.4336,47402.0
2017-01-03 14:10:00,34.72,34.76,34.72,34.74,48242.0,28.4418,28.4745,28.4418,28.4582,48242.0
2017-01-03 14:20:00,34.74,34.79,34.72,34.73,52676.0,28.4582,28.4991,28.4418,28.45,52676.0
2017-01-03 14:30:00,34.73,34.76,34.71,34.74,30628.0,28.45,28.4745,28.4336,28.4582,30628.0
2017-01-03 14:40:00,34.74,34.77,34.73,34.77,46038.0,28.4582,28.4827,28.45,28.4827,46038.0
2017-01-03 14:50:00,34.77,34.8,34.76,34.76,50358.0,28.4827,28.5073,28.4745,28.4745,50358.0
2017-01-03 15:00:00,34.76,34.82,34.76,34.82,44652.0,28.4745,28.5237,28.4745,28.5237,44652.0
2017-01-03 15:10:00,34.82,34.83,34.8,34.81,55308.0,28.5237,28.5319,28.5073,28.5155,55308.0
2017-01-03 15:20:00,34.81,34.82,34.73,34.76,88672.0,28.5155,28.5237,28.45,28.4745,88672.0
2017-01-03 15:30:00,34.77,34.83,34.74,34.83,71074.0,28.4827,28.5319,28.4582,28.5319,71074.0
2017-01-03 15:40:00,34.83,34.86,34.82,34.83,152662.0,28.5319,28.5565,28.5237,28.5319,152662.0
2017-01-03 15:50:00,34.84,34.92,34.8,34.88,540206.0,28.5401,28.6056,28.5073,28.5728,540206.0
2017-01-04 09:30:00,35.0,35.21,34.91,35.12,108280.0,28.6711,28.8432,28.5974,28.7694,108280.0
2017-01-04 09:40:00,35.07,35.2,35.07,35.13,93354.0,28.7285,28.835,28.7285,28.7776,93354.0
2017-01-04 09:50:00,35.13,35.15,35.07,35.11,77938.0,28.7776,28.794,28.7285,28.7612,77938.0
2017-01-04 10:00:00,35.13,35.19,35.11,35.12,74042.0,28.7776,28.8268,28.7612,28.7694,74042.0
2017-01-04 10:10:00,35.12,35.17,35.09,35.16,53588.0,28.7694,28.8104,28.7449,28.8022,53588.0
2017-01-04 10:20:00,35.16,35.17,35.12,35.12,54710.0,28.8022,28.8104,28.7694,28.7694,54710.0
2017-01-04 10:30:00,35.11,35.2,35.11,35.19,74434.0,28.7612,28.835,28.7612,28.8268,74434.0
2017-01-04 10:40:00,35.2,35.23,35.16,35.23,53970.0,28.835,28.8596,28.8022,28.8596,53970.0
2017-01-04 10:50:00,35.23,35.31,35.22,35.26,55502.0,28.8596,28.9251,28.8514,28.8841,55502.0
2017-01-04 11:00:00,35.26,35.3,35.25,35.26,42882.0,28.8841,28.9169,28.8759,28.8841,42882.0
2017-01-04 11:10:00,35.27,35.33,35.26,35.3,96270.0,28.8923,28.9415,28.8841,28.9169,96270.0
2017-01-04 11:20:00,35.3,35.32,35.26,35.31,48268.0,28.9169,28.9333,28.8841,28.9251,48268.0
2017-01-04 11:30:00,35.32,35.38,35.3,35.36,49618.0,28.9333,28.9824,28.9169,28.966,49618.0
2017-01-04 11:40:00,35.36,35.36,35.27,35.27,73984.0,28.966,28.966,28.8923,28.8923,73984.0
2017-01-04 11:50:00,35.27,35.29,35.26,35.26,38616.0,28.8923,28.9087,28.8841,28.8841,38616.0
2017-01-04 12:00:00,35.27,35.28,35.24,35.27,34022.0,28.8923,28.9005,28.8677,28.8923,34022.0
2017-01-04 12:10:00,35.27,35.29,35.26,35.28,64546.0,28.8923,28.9087,28.8841,28.9005,64546.0
2017-01-04 12:20:00,35.28,35.3,35.27,35.29,44916.0,28.9005,28.9169,28.8923,28.9087,44916.0
2017-01-04 12:30:00,35.29,35.31,35.26,35.27,41558.0,28.9087,28.9251,28.8841,28.8923,41558.0
2017-01-04 12:40:00,35.27,35.29,35.23,35.24,36708.0,28.8923,28.9087,28.8596,28.8677,36708.0
2017-01-04 12:50:00,35.24,35.26,35.22,35.24,34268.0,28.8677,28.8841,28.8514,28.8677,34268.0
2017-01-04 13:00:00,35.24,35.26,35.24,35.25,41168.0,28.8677,28.8841,28.8677,28.8759,41168.0
2017-01-04 13:10:00,35.25,35.26,35.24,35.24,35240.0,28.8759,28.8841,28.8677,28.8677,35240.0
2017-01-04 13:20:00,35.23,35.27,35.23,35.24,42828.0,28.8596,28.8923,28.8596,28.8677,42828.0
2017-01-04 13:30:00,35.24,35.26,35.23,35.24,40000.0,28.8677,28.8841,28.8596,28.8677,40000.0
2017-01-04 13:40:00,35.24,35.27,35.23,35.26,34556.0,28.8677,28.8923,28.8596,28.8841,34556.0
2017-01-04 13:50:00,35.26,35.26,35.23,35.24,36154.0,28.8841,28.8841,28.8596,28.8677,36154.0
2017-01-04 14:00:00,35.24,35.26,35.22,35.23,35522.0,28.8677,28.8841,28.8514,28.8596,35522.0
2017-01-04 14:10:00,35.22,35.26,35.22,35.24,51434.0,28.8514,28.8841,28.8514,28.8677,51434.0
2017-01-04 14:20:00,35.26,35.27,35.21,35.24,38092.0,28.8841,28.8923,28.8432,28.8677,38092.0
2017-01-04 14:30:00,35.24,35.25,35.21,35.25,45436.0,28.8677,28.8759,28.8432,28.8759,45436.0
2017-01-04 14:40:00,35.25,35.27,35.24,35.25,50908.0,28.8759,28.8923,28.8677,28.8759,50908.0
2017-01-04 14:50:00,35.25,35.25,35.22,35.24,67406.0,28.8759,28.8759,28.8514,28.8677,67406.0
2017-01-04 15:00:00,35.24,35.27,35.22,35.27,48550.0,28.8677,28.8923,28.8514,28.8923,48550.0
2017-01-04 15:10:00,35.27,35.27,35.23,35.26,88312.0,28.8923,28.8923,28.8596,28.8841,88312.0
2017-01-04 15:20:00,35.25,35.33,35.24,35.33,284106.0,28.8759,28.9415,28.8677,28.9415,284106.0
2017-01-04 15:30:00,35.32,35.37,35.3,35.32,125118.0,28.9333,28.9742,28.9169,28.9333,125118.0
2017-01-04 15:40:00,35.33,35.33,35.26,35.26,116510.0,28.9415,28.9415,28.8841,28.8841,116510.0
2017-01-04 15:50:00,35.26,35.26,35.13,35.2,585912.0,28.8841,28.8841,28.7776,28.835,585912.0
2017-01-05 09:30:00,35.14,35.23,35.03,35.2,129038.0,28.7858,28.8596,28.6957,28.835,129038.0
2017-01-05 09:40:00,35.21,35.28,35.21,35.26,72552.0,28.8432,28.9005,28.8432,28.8841,72552.0
2017-01-05 09:50:00,35.26,35.26,35.21,35.23,118874.0,28.8841,28.8841,28.8432,28.8596,118874.0
2017-01-05 10:00:00,35.23,35.27,35.21,35.24,91410.0,28.8596,28.8923,28.8432,28.8677,91410.0
2017-01-05 10:10:00,35.24,35.31,35.23,35.26,279338.0,28.8677,28.9251,28.8596,28.8841,279338.0
2017-01-05 10:20:00,35.26,35.27,35.22,35.23,93282.0,28.8841,28.8923,28.8514,28.8596,93282.0
2017-01-05 10:30:00,35.24,35.24,35.19,35.24,65046.0,28.8677,28.8677,28.8268,28.8677,65046.0
2017-01-05 10:40:00,35.23,35.28,35.2,35.2,67784.0,28.8596,28.9005,28.835,28.835,67784.0
2017-01-05 10:50:00,35.21,35.21,35.13,35.17,62650.0,28.8432,28.8432,28.7776,28.8104,62650.0
2017-01-05 11:00:00,35.17,35.19,35.05,35.09,49632.0,28.8104,28.8268,28.7121,28.7449,49632.0
2017-01-05 11:10:00,35.09,35.1,34.98,34.99,59700.0,28.7449,28.7531,28.6548,28.6629,59700.0
2017-01-05 11:20:00,34.99,35.01,34.94,34.97,41846.0,28.6629,28.6793,28.622,28.6466,41846.0
2017-01-05 11:30:00,34.98,34.99,34.85,34.88,42582.0,28.6548,28.6629,28.5483,28.5728,42582.0
2017-01-05 11:40:00,34.88,34.89,34.81,34.81,72428.0,28.5728,28.581,28.5155,28.5155,72428.0
2017-01-05 11:50:00,34.82,34.87,34.81,34.87,28738.0,28.5237,28.5646,28.5155,28.5646,28738.0
2017-01-05 12:00:00,34.88,34.93,34.88,34.89,26506.0,28.5728,28.6138,28.5728,28.581,26506.0
2017-01-05 12:10:00,34.9,34.96,34.88,34.96,45216.0,28.5892,28.6384,28.5728,28.6384,45216.0
2017-01-05 12:20:00,34.96,34.97,34.93,34.95,40220.0,28.6384,28.6466,28.6138,28.6302,40220.0
2017-01-05 12:30:00,34.95,34.95,34.9,34.92,72466.0,28.6302,28.6302,28.5892,28.6056,72466.0
2017-01-05 12:40:00,34.92,34.92,34.88,34.88,60544.0,28.6056,28.6056,28.5728,28.5728,60544.0
2017-01-05 12:50:00,34.89,34.9,34.84,34.85,95164.0,28.581,28.5892,28.5401,28.5483,95164.0
2017-01-05 13:00:00,34.86,34.91,34.84,34.88,70484.0,28.5565,28.5974,28.5401,28.5728,70484.0
2017-01-05 13:10:00,34.88,34.91,34.88,34.88,36266.0,28.5728,28.5974,28.5728,28.5728,36266.0
2017-01-05 13:20:00,34.9,34.93,34.89,34.9,36426.0,28.5892,28.6138,28.581,28.5892,36426.0
2017-01-05 13:30:00,34.9,34.9,34.87,34.87,47710.0,28.5892,28.5892,28.5646,28.5646,47710.0
2017-01-05 13:40:00,34.88,34.93,34.87,34.92,38302.0,28.5728,28.6138,28.5646,28.6056,38302.0
2017-01-05 13:50:00,34.92,34.94,34.9,34.92,38892.0,28.6056,28.622,28.5892,28.6056,38892.0
2017-01-05 14:00:00,34.92,34.92,34.88,34.92,51082.0,28.6056,28.6056,28.5728,28.6056,51082.0
2017-01-05 14:10:00,34.91,34.95,34.9,34.93,71806.0,28.5974,28.6302,28.5892,28.6138,71806.0
2017-01-05 14:20:00,34.93,34.95,34.92,34.93,47460.0,28.6138,28.6302,28.6056,28.6138,47460.0
2017-01-05 14:30:00,34.93,34.95,34.9,34.93,54226.0,28.6138,28.6302,28.5892,28.6138,54226.0
2017-01-05 14:40:00,34.93,34.93,34.88,34.89,65926.0,28.6138,28.6138,28.5728,28.581,65926.0
2017-01-05 14:50:00,34.9,34.91,34.87,34.88,54302.0,28.5892,28.5974,28.5646,28.5728,54302.0
2017-01-05 15:00:00,34.88,34.92,34.88,34.92,64848.0,28.5728,28.6056,28.5728,28.6056,64848.0
2017-01-05 15:10:00,34.93,34.96,34.93,34.94,61772.0,28.6138,28.6384,28.6138,28.622,61772.0
2017-01-05 15:20:00,34.94,34.97,34.94,34.96,82578.0,28.622,28.6466,28.622,28.6384,82578.0
2017-01-05 15:30:00,34.96,34.98,34.95,34.97,82324.0,28.6384,28.6548,28.6302,28.6466,82324.0
2017-01-05 15:40:00,34.97,35.01,34.97,35.0,159586.0,28.6466,28.6793,28.6466,28.6711,159586.0
2017-01-05 15:50:00,35.01,35.01,34.97,34.98,294098.0,28.6793,28.6793,28.6466,28.6548,294098.0
2017-01-06 09:30:00,35.1,35.18,35.01,35.01,79956.0,28.7531,28.8186,28.6793,28.6793,79956.0
2017-01-06 09:40:00,35.02,35.02,34.89,34.92,42236.0,28.6875,28.6875,28.581,28.6056,42236.0
2017-01-06 09:50:00,34.97,35.1,34.97,35.06,47196.0,28.6466,28.7531,28.6466,28.7203,47196.0
2017-01-06 10:00:00,35.06,35.08,35.02,35.04,45128.0,28.7203,28.7367,28.6875,28.7039,45128.0
2017-01-06 10:10:00,35.04,35.06,35.01,35.06,30158.0,28.7039,28.7203,28.6793,28.7203,30158.0
2017-01-06 10:20:00,35.06,35.07,35.01,35.02,65746.0,28.7203,28.7285,28.6793,28.6875,65746.0
2017-01-06 10:30:00,35.02,35.05,34.97,34.98,87516.0,28.6875,28.7121,28.6466,28.6548,87516.0
2017-01-06 10:40:00,34.98,35.04,34.98,35.02,57550.0,28.6548,28.7039,28.6548,28.6875,57550.0
2017-01-06 10:50:00,35.02,35.08,35.01,35.07,31670.0,28.6875,28.7367,28.6793,28.7285,31670.0
2017-01-06 11:00:00,35.07,35.12,35.02,35.09,40092.0,28.7285,28.7694,28.6875,28.7449,40092.0
2017-01-06 11:10:00,35.1,35.19,35.1,35.17,29568.0,28.7531,28.8268,28.7531,28.8104,29568.0
2017-01-06 11:20:00,35.17,35.21,35.15,35.21,37134.0,28.8104,28.8432,28.794,28.8432,37134.0
2017-01-06 11:30:00,35.21,35.26,35.16,35.18,64872.0,28.8432,28.8841,28.8022,28.8186,64872.0
2017-01-06 11:40:00,35.18,35.23,35.17,35.22,35622.0,28.8186,28.8596,28.8104,28.8514,35622.0
2017-01-06 11:50:00,35.22,35.23,35.18,35.2,37504.0,28.8514,28.8596,28.8186,28.835,37504.0
2017-01-06 12:00:00,35.2,35.23,35.18,35.21,35470.0,28.835,28.8596,28.8186,28.8432,35470.0
2017-01-06 12:10:00,35.21,35.23,35.16,35.2,133836.0,28.8432,28.8596,28.8022,28.835,133836.0
2017-01-06 12:20:00,35.21,35.27,35.19,35.27,343756.0,28.8432,28.8923,28.8268,28.8923,343756.0
2017-01-06 12:30:00,35.27,35.32,35.24,35.3,75670.0,28.8923,28.9333,28.8677,28.9169,75670.0
2017-01-06 12:40:00,35.3,35.3,35.18,35.23,251370.0,28.9169,28.9169,28.8186,28.8596,251370.0
2017-01-06 12:50:00,35.23,35.24,35.21,35.24,61642.0,28.8596,28.8677,28.8432,28.8677,61642.0
2017-01-06 13:00:00,35.24,35.25,35.22,35.22,57010.0,28.8677,28.8759,28.8514,28.8514,57010.0
2017-01-06 13:10:00,35.22,35.23,35.21,35.21,36756.0,28.8514,28.8596,28.8432,28.8432,36756.0
2017-01-06 13:20:00,35.21,35.22,35.19,35.21,57146.0,28.8432,28.8514,28.8268,28.8432,57146.0
2017-01-06 13:30:00,35.21,35.23,35.16,35.21,313566.0,28.8432,28.8596,28.8022,28.8432,313566.0
2017-01-06 13:40:00,35.21,35.23,35.17,35.21,178586.0,28.8432,28.8596,28.8104,28.8432,178586.0
2017-01-06 13:50:00,35.21,35.23,35.17,35.19,89992.0,28.8432,28.8596,28.8104,28.8268,89992.0
2017-01-06 14:00:00,35.2,35.22,35.19,35.19,31178.0,28.835,28.8514,28.8268,28.8268,31178.0
2017-01-06 14:10:00,35.2,35.22,35.19,35.2,30124.0,28.835,28.8514,28.8268,28.835,30124.0
2017-01-06 14:20:00,35.21,35.21,35.19,35.19,40718.0,28.8432,28.8432,28.8268,28.8268,40718.0
2017-01-06 14:30:00,35.19,35.22,35.18,35.18,55000.0,28.8268,28.8514,28.8186,28.8186,55000.0
2017-01-06 14:40:00,35.19,35.22,35.19,35.21,59644.0,28.8268,28.8514,28.8268,28.8432,59644.0
2017-01-06 14:50:00,35.21,35.21,35.18,35.2,79544.0,28.8432,28.8432,28.8186,28.835,79544.0
2017-01-06 15:00:00,35.2,35.21,35.18,35.2,77718.0,28.835,28.8432,28.8186,28.835,77718.0
2017-01-06 15:10:00,35.21,35.24,35.2,35.2,55294.0,28.8432,28.8677,28.835,28.835,55294.0
2017-01-06 15:20:00,35.2,35.2,35.15,35.16,94408.0,28.835,28.835,28.794,28.8022,94408.0
2017-01-06 15:30:00,35.16,35.17,35.13,35.15,75006.0,28.8022,28.8104,28.7776,28.794,75006.0
2017-01-06 15:40:00,35.15,35.16,35.14,35.14,417350.0,28.794,28.8022,28.7858,28.7858,417350.0
2017-01-06 15:50:00,35.14,35.15,35.09,35.1,254904.0,28.7858,28.794,28.7449,28.7531,254904.0
2017-01-09 09:30:00,34.95,34.99,34.85,34.9,120986.0,28.6302,28.6629,28.5483,28.5892,120986.0
2017-01-09 09:40:00,34.89,34.99,34.83,34.99,41694.0,28.581,28.6629,28.5319,28.6629,41694.0
2017-01-09 09:50:00,34.99,35.08,34.98,35.06,48436.0,28.6629,28.7367,28.6548,28.7203,48436.0
2017-01-09 10:00:00,35.06,35.08,34.97,34.97,43592.0,28.7203,28.7367,28.6466,28.6466,43592.0
2017-01-09 10:10:00,34.97,34.99,34.94,34.96,30950.0,28.6466,28.6629,28.622,28.6384,30950.0
2017-01-09 10:20:00,34.96,34.98,34.93,34.98,28722.0,28.6384,28.6548,28.6138,28.6548,28722.0
2017-01-09 10:30:00,34.98,34.99,34.94,34.96,39092.0,28.6548,28.6629,28.622,28.6384,39092.0
2017-01-09 10:40:00,34.96,34.99,34.94,34.97,37438.0,28.6384,28.6629,28.622,28.6466,37438.0
2017-01-09 10:50:00,34.98,35.0,34.96,34.98,74920.0,28.6548,28.6711,28.6384,28.6548,74920.0
2017-01-09 11:00:00,34.99,35.02,34.97,34.99,205354.0,28.6629,28.6875,28.6466,28.6629,205354.0
2017-01-09 11:10:00,34.99,35.01,34.99,34.99,49486.0,28.6629,28.6793,28.6629,28.6629,49486.0
2017-01-09 11:20:00,34.99,35.01,34.98,34.99,36416.0,28.6629,28.6793,28.6548,28.6629,36416.0
2017-01-09 11:30:00,34.99,35.01,34.95,34.97,40134.0,28.6629,28.6793,28.6302,28.6466,40134.0
2017-01-09 11:40:00,34.98,34.99,34.94,34.96,35540.0,28.6548,28.6629,28.622,28.6384,35540.0
2017-01-09 11:50:00,34.95,34.95,34.91,34.93,27434.0,28.6302,28.6302,28.5974,28.6138,27434.0
2017-01-09 12:00:00,34.92,34.94,34.92,34.92,22432.0,28.6056,28.622,28.6056,28.6056,22432.0
2017-01-09 12:10:00,34.92,34.93,34.87,34.88,48282.0,28.6056,28.6138,28.5646,28.5728,48282.0
2017-01-09 12:20:00,34.88,34.88,34.85,34.86,34836.0,28.5728,28.5728,28.5483,28.5565,34836.0
2017-01-09 12:30:00,34.85,34.88,34.85,34.86,30248.0,28.5483,28.5728,28.5483,28.5565,30248.0
2017-01-09 12:40:00,34.86,34.88,34.86,34.87,28188.0,28.5565,28.5728,28.5565,28.5646,28188.0
2017-01-09 12:50:00,34.86,34.87,34.85,34.85,16134.0,28.5565,28.5646,28.5483,28.5483,16134.0
2017-01-09 13:00:00,34.86,34.87,34.83,34.85,20780.0,28.5565,28.5646,28.5319,28.5483,20780.0
2017-01-09 13:10:00,34.84,34.85,34.82,34.85,19932.0,28.5401,28.5483,28.5237,28.5483,19932.0
2017-01-09 13:20:00,34.85,34.85,34.8,34.82,34494.0,28.5483,28.5483,28.5073,28.5237,34494.0
2017-01-09 13:30:00,34.82,34.83,34.8,34.82,33474.0,28.5237,28.5319,28.5073,28.5237,33474.0
2017-01-09 13:40:00,34.81,34.85,34.81,34.84,33312.0,28.5155,28.5483,28.5155,28.5401,33312.0
2017-01-09 13:50:00,34.84,34.84,34.8,34.8,35394.0,28.5401,28.5401,28.5073,28.5073,35394.0
2017-01-09 14:00:00,34.81,34.83,34.73,34.73,69394.0,28.5155,28.5319,28.45,28.45,69394.0
2017-01-09 14:10:00,34.73,34.76,34.73,34.74,48814.0,28.45,28.4745,28.45,28.4582,48814.0
2017-01-09 14:20:00,34.74,34.76,34.73,34.74,32224.0,28.4582,28.4745,28.45,28.4582,32224.0
2017-01-09 14:30:00,34.74,34.74,34.7,34.7,39456.0,28.4582,28.4582,28.4254,28.4254,39456.0
2017-01-09 14:40:00,34.7,34.74,34.69,34.7,74076.0,28.4254,28.4582,28.4172,28.4254,74076.0
2017-01-09 14:50:00,34.7,34.75,34.69,34.74,66154.0,28.4254,28.4663,28.4172,28.4582,66154.0
2017-01-09 15:00:00,34.74,34.77,34.74,34.77,40990.0,28.4582,28.4827,28.4582,28.4827,40990.0
2017-01-09 15:10:00,34.77,34.77,34.73,34.77,103752.0,28.4827,28.4827,28.45,28.4827,103752.0
2017-01-09 15:20:00,34.77,34.84,34.76,34.84,62734.0,28.4827,28.5401,28.4745,28.5401,62734.0
2017-01-09 15:30:00,34.83,34.84,34.81,34.83,117152.0,28.5319,28.5401,28.5155,28.5319,117152.0
2017-01-09 15:40:00,34.83,34.87,34.83,34.84,189082.0,28.5319,28.5646,28.5319,28.5401,189082.0
2017-01-09 15:50:00,34.84,34.84,34.76,34.77,212950.0,28.5401,28.5401,28.4745,28.4827,212950.0
2017-01-10 09:30:00,34.76,34.8,34.64,34.77,98014.0,28.4745,28.5073,28.3762,28.4827,98014.0
2017-01-10 09:40:00,34.78,34.82,34.73,34.77,83306.0,28.4909,28.5237,28.45,28.4827,83306.0
2017-01-10 09:50:00,34.77,34.88,34.75,34.88,47382.0,28.4827,28.5728,28.4663,28.5728,47382.0
2017-01-10 10:00:00,34.86,34.88,34.84,34.86,80558.0,28.5565,28.5728,28.5401,28.5565,80558.0
2017-01-10 10:10:00,34.86,34.86,34.77,34.83,78356.0,28.5565,28.5565,28.4827,28.5319,78356.0
2017-01-10 10:20:00,34.83,34.88,34.83,34.87,57530.0,28.5319,28.5728,28.5319,28.5646,57530.0
2017-01-10 10:30:00,34.87,34.88,34.84,34.86,49516.0,28.5646,28.5728,28.5401,28.5565,49516.0
2017-01-10 10:40:00,34.87,34.9,34.85,34.87,43280.0,28.5646,28.5892,28.5483,28.5646,43280.0
2017-01-10 10:50:00,34.87,34.89,34.84,34.85,33702.0,28.5646,28.581,28.5401,28.5483,33702.0
2017-01-10 11:00:00,34.85,34.91,34.85,34.89,50388.0,28.5483,28.5974,28.5483,28.581,50388.0
2017-01-10 11:10:00,34.9,35.04,34.88,35.01,155504.0,28.5892,28.7039,28.5728,28.6793,155504.0
2017-01-10 11:20:00,35.01,35.05,35.01,35.02,38920.0,28.6793,28.7121,28.6793,28.6875,38920.0
2017-01-10 11:30:00,35.02,35.05,35.02,35.02,35652.0,28.6875,28.7121,28.6875,28.6875,35652.0
2017-01-10 11:40:00,35.03,35.05,34.99,35.01,48694.0,28.6957,28.7121,28.6629,28.6793,48694.0
2017-01-10 11:50:00,35.01,35.01,34.98,34.99,211888.0,28.6793,28.6793,28.6548,28.6629,211888.0
2017-01-10 12:00:00,34.99,35.0,34.95,34.99,54224.0,28.6629,28.6711,28.6302,28.6629,54224.0
2017-01-10 12:10:00,35.0,35.02,34.99,35.01,72286.0,28.6711,28.6875,28.6629,28.6793,72286.0
2017-01-10 12:20:00,35.01,35.02,34.95,34.97,301962.0,28.6793,28.6875,28.6302,28.6466,301962.0
2017-01-10 12:30:00,34.97,34.98,34.96,34.98,61500.0,28.6466,28.6548,28.6384,28.6548,61500.0
2017-01-10 12:40:00,34.98,34.98,34.92,34.92,111026.0,28.6548,28.6548,28.6056,28.6056,111026.0
2017-01-10 12:50:00,34.93,34.93,34.87,34.87,56204.0,28.6138,28.6138,28.5646,28.5646,56204.0
2017-01-10 13:00:00,34.87,34.88,34.76,34.77,172474.0,28.5646,28.5728,28.4745,28.4827,172474.0
2017-01-10 13:10:00,34.77,34.78,34.73,34.75,56072.0,28.4827,28.4909,28.45,28.4663,56072.0
2017-01-10 13:20:00,34.75,34.76,34.73,34.74,41642.0,28.4663,28.4745,28.45,28.4582,41642.0
2017-01-10 13:30:00,34.74,34.77,34.73,34.74,88630.0,28.4582,28.4827,28.45,28.4582,88630.0
2017-01-10 13:40:00,34.74,34.74,34.71,34.72,56966.0,28.4582,28.4582,28.4336,28.4418,56966.0
2017-01-10 13:50:00,34.72,34.72,34.63,34.64,62956.0,28.4418,28.4418,28.368,28.3762,62956.0
2017-01-10 14:00:00,34.64,34.64,34.58,34.59,68026.0,28.3762,28.3762,28.3271,28.3353,68026.0
2017-01-10 14:10:00,34.59,34.67,34.57,34.67,97592.0,28.3353,28.4008,28.3189,28.4008,97592.0
2017-01-10 14:20:00,34.66,34.7,34.6,34.6,67318.0,28.3926,28.4254,28.3435,28.3435,67318.0
2017-01-10 14:30:00,34.6,34.68,34.59,34.65,86820.0,28.3435,28.409,28.3353,28.3844,86820.0
2017-01-10 14:40:00,34.65,34.66,34.62,34.63,94054.0,28.3844,28.3926,28.3599,28.368,94054.0
2017-01-10 14:50:00,34.63,34.68,34.61,34.68,120932.0,28.368,28.409,28.3517,28.409,120932.0
2017-01-10 15:00:00,34.67,34.69,34.63,34.69,138552.0,28.4008,28.4172,28.368,28.4172,138552.0
2017-01-10 15:10:00,34.69,34.74,34.68,34.72,111940.0,28.4172,28.4582,28.409,28.4418,111940.0
2017-01-10 15:20:00,34.72,34.73,34.67,34.71,170156.0,28.4418,28.45,28.4008,28.4336,170156.0
2017-01-10 15:30:00,34.72,34.76,34.72,34.74,167370.0,28.4418,28.4745,28.4418,28.4582,167370.0
2017-01-10 15:40:00,34.74,34.78,34.73,34.76,345760.0,28.4582,28.4909,28.45,28.4745,345760.0
2017-01-10 15:50:00,34.75,34.76,34.69,34.72,403260.0,28.4663,28.4745,28.4172,28.4418,403260.0
2017-01-11 09:30:00,34.76,34.87,34.66,34.66,131244.0,28.4745,28.5646,28.3926,28.3926,131244.0
2017-01-11 09:40:00,34.66,34.82,34.63,34.82,85658.0,28.3926,28.5237,28.368,28.5237,85658.0
2017-01-11 09:50:00,34.81,34.85,34.79,34.85,84838.0,28.5155,28.5483,28.4991,28.5483,84838.0
2017-01-11 10:00:00,34.85,34.93,34.85,34.91,59582.0,28.5483,28.6138,28.5483,28.5974,59582.0
2017-01-11 10:10:00,34.91,34.92,34.8,34.85,35872.0,28.5974,28.6056,28.5073,28.5483,35872.0
2017-01-11 10:20:00,34.85,34.96,34.83,34.94,93890.0,28.5483,28.6384,28.5319,28.622,93890.0
2017-01-11 10:30:00,34.93,34.93,34.88,34.9,60460.0,28.6138,28.6138,28.5728,28.5892,60460.0
2017-01-11 10:40:00,34.9,34.91,34.88,34.9,244544.0,28.5892,28.5974,28.5728,28.5892,244544.0
2017-01-11 10:50:00,34.91,34.91,34.84,34.88,55356.0,28.5974,28.5974,28.5401,28.5728,55356.0
2017-01-11 11:00:00,34.88,34.92,34.87,34.91,92362.0,28.5728,28.6056,28.5646,28.5974,92362.0
2017-01-11 11:10:00,34.91,34.92,34.88,34.9,55970.0,28.5974,28.6056,28.5728,28.5892,55970.0
2017-01-11 11:20:00,34.9,34.96,34.85,34.85,346018.0,28.5892,28.6384,28.5483,28.5483,346018.0
2017-01-11 11:30:00,34.87,34.88,34.77,34.82,54702.0,28.5646,28.5728,28.4827,28.5237,54702.0
2017-01-11 11:40:00,34.82,34.9,34.81,34.88,27548.0,28.5237,28.5892,28.5155,28.5728,27548.0
2017-01-11 11:50:00,34.87,34.94,34.85,34.91,108376.0,28.5646,28.622,28.5483,28.5974,108376.0
2017-01-11 12:00:00,34.92,34.95,34.89,34.95,60080.0,28.6056,28.6302,28.581,28.6302,60080.0
2017-01-11 12:10:00,34.95,34.95,34.91,34.91,70524.0,28.6302,28.6302,28.5974,28.5974,70524.0
2017-01-11 12:20:00,34.9,34.91,34.85,34.91,33606.0,28.5892,28.5974,28.5483,28.5974,33606.0
2017-01-11 12:30:00,34.92,34.94,34.87,34.87,42200.0,28.6056,28.622,28.5646,28.5646,42200.0
2017-01-11 12:40:00,34.88,34.88,34.77,34.82,32906.0,28.5728,28.5728,28.4827,28.5237,32906.0
2017-01-11 12:50:00,34.81,34.88,34.81,34.88,51018.0,28.5155,28.5728,28.5155,28.5728,51018.0
2017-01-11 13:00:00,34.88,34.88,34.81,34.81,51652.0,28.5728,28.5728,28.5155,28.5155,51652.0
2017-01-11 13:10:00,34.81,34.84,34.73,34.77,78588.0,28.5155,28.5401,28.45,28.4827,78588.0
2017-01-11 13:20:00,34.77,34.79,34.69,34.7,77684.0,28.4827,28.4991,28.4172,28.4254,77684.0
2017-01-11 13:30:00,34.69,34.78,34.68,34.78,96172.0,28.4172,28.4909,28.409,28.4909,96172.0
2017-01-11 13:40:00,34.78,34.81,34.72,34.78,40040.0,28.4909,28.5155,28.4418,28.4909,40040.0
2017-01-11 13:50:00,34.78,34.85,34.77,34.84,57284.0,28.4909,28.5483,28.4827,28.5401,57284.0
2017-01-11 14:00:00,34.84,34.85,34.83,34.84,51720.0,28.5401,28.5483,28.5319,28.5401,51720.0
2017-01-11 14:10:00,34.85,34.9,34.84,34.89,47612.0,28.5483,28.5892,28.5401,28.581,47612.0
2017-01-11 14:20:00,34.89,34.92,34.87,34.9,61394.0,28.581,28.6056,28.5646,28.5892,61394.0
2017-01-11 14:30:00,34.9,34.93,34.88,34.89,54498.0,28.5892,28.6138,28.5728,28.581,54498.0
2017-01-11 14:40:00,34.89,34.9,34.87,34.9,34466.0,28.581,28.5892,28.5646,28.5892,34466.0
2017-01-11 14:50:00,34.9,34.9,34.85,34.85,46388.0,28.5892,28.5892,28.5483,28.5483,46388.0
2017-01-11 15:00:00,34.85,34.89,34.85,34.88,73604.0,28.5483,28.581,28.5483,28.5728,73604.0
2017-01-11 15:10:00,34.88,34.9,34.88,34.9,77904.0,28.5728,28.5892,28.5728,28.5892,77904.0
2017-01-11 15:20:00,34.9,34.92,34.88,34.92,195510.0,28.5892,28.6056,28.5728,28.6056,195510.0
2017-01-11 15:30:00,34.91,34.93,34.87,34.92,144474.0,28.5974,28.6138,28.5646,28.6056,144474.0
2017-01-11 15:40:00,34.91,34.92,34.88,34.91,123208.0,28.5974,28.6056,28.5728,28.5974,123208.0
2017-01-11 15:50:00,34.91,34.93,34.88,34.93,172182.0,28.5974,28.6138,28.5728,28.6138,172182.0
2017-01-12 09:30:00,34.77,34.78,34.59,34.59,121684.0,28.4827,28.4909,28.3353,28.3353,121684.0
2017-01-12 09:40:00,34.58,34.68,34.55,34.66,71828.0,28.3271,28.409,28.3025,28.3926,71828.0
2017-01-12 09:50:00,34.67,34.68,34.57,34.59,177434.0,28.4008,28.409,28.3189,28.3353,177434.0
2017-01-12 10:00:00,34.6,34.63,34.52,34.57,218142.0,28.3435,28.368,28.2779,28.3189,218142.0
2017-01-12 10:10:00,34.58,34.66,34.57,34.65,89994.0,28.3271,28.3926,28.3189,28.3844,89994.0
2017-01-12 10:20:00,34.64,34.73,34.63,34.73,79850.0,28.3762,28.45,28.368,28.45,79850.0
2017-01-12 10:30:00,34.72,34.73,34.66,34.7,157312.0,28.4418,28.45,28.3926,28.4254,157312.0
2017-01-12 10:40:00,34.7,34.76,34.69,34.71,68422.0,28.4254,28.4745,28.4172,28.4336,68422.0
2017-01-12 10:50:00,34.71,34.76,34.71,34.73,90728.0,28.4336,28.4745,28.4336,28.45,90728.0
2017-01-12 11:00:00,34.72,34.72,34.67,34.69,84286.0,28.4418,28.4418,28.4008,28.4172,84286.0
2017-01-12 11:10:00,34.69,34.79,34.68,34.74,72094.0,28.4172,28.4991,28.409,28.4582,72094.0
2017-01-12 11:20:00,34.74,34.92,34.74,34.9,152146.0,28.4582,28.6056,28.4582,28.5892,152146.0
2017-01-12 11:30:00,34.88,34.88,34.83,34.87,65756.0,28.5728,28.5728,28.5319,28.5646,65756.0
2017-01-12 11:40:00,34.87,34.87,34.82,34.84,62232.0,28.5646,28.5646,28.5237,28.5401,62232.0
2017-01-12 11:50:00,34.84,34.85,34.79,34.82,85410.0,28.5401,28.5483,28.4991,28.5237,85410.0
2017-01-12 12:00:00,34.83,34.88,34.82,34.87,124450.0,28.5319,28.5728,28.5237,28.5646,124450.0
2017-01-12 12:10:00,34.87,34.98,34.87,34.96,71026.0,28.5646,28.6548,28.5646,28.6384,71026.0
2017-01-12 12:20:00,34.97,35.04,34.95,35.01,106256.0,28.6466,28.7039,28.6302,28.6793,106256.0
2017-01-12 12:30:00,35.01,35.05,34.9,34.91,131378.0,28.6793,28.7121,28.5892,28.5974,131378.0
2017-01-12 12:40:00,34.9,34.91,34.84,34.86,48390.0,28.5892,28.5974,28.5401,28.5565,48390.0
2017-01-12 12:50:00,34.87,34.9,34.83,34.88,73956.0,28.5646,28.5892,28.5319,28.5728,73956.0
2017-01-12 13:00:00,34.88,34.93,34.88,34.93,31616.0,28.5728,28.6138,28.5728,28.6138,31616.0
2017-01-12 13:10:00,34.93,34.97,34.91,34.92,40382.0,28.6138,28.6466,28.5974,28.6056,40382.0
2017-01-12 13:20:00,34.92,34.93,34.87,34.92,46592.0,28.6056,28.6138,28.5646,28.6056,46592.0
2017-01-12 13:30:00,34.91,34.94,34.88,34.89,79084.0,28.5974,28.622,28.5728,28.581,79084.0
2017-01-12 13:40:00,34.89,34.9,34.87,34.89,97240.0,28.581,28.5892,28.5646,28.581,97240.0
2017-01-12 13:50:00,34.89,34.9,34.88,34.89,65354.0,28.581,28.5892,28.5728,28.581,65354.0
2017-01-12 14:00:00,34.89,34.96,34.89,34.96,58744.0,28.581,28.6384,28.581,28.6384,58744.0
2017-01-12 14:10:00,34.95,35.0,34.95,34.98,73394.0,28.6302,28.6711,28.6302,28.6548,73394.0
2017-01-12 14:20:00,34.99,34.99,34.88,34.94,135072.0,28.6629,28.6629,28.5728,28.622,135072.0
2017-01-12 14:30:00,34.94,35.01,34.92,34.94,172180.0,28.622,28.6793,28.6056,28.622,172180.0
2017-01-12 14:40:00,34.94,34.95,34.88,34.88,97866.0,28.622,28.6302,28.5728,28.5728,97866.0
2017-01-12 14:50:00,34.88,34.9,34.85,34.88,124542.0,28.5728,28.5892,28.5483,28.5728,124542.0
2017-01-12 15:00:00,34.89,34.9,34.85,34.88,82666.0,28.581,28.5892,28.5483,28.5728,82666.0
2017-01-12 15:10:00,34.88,34.88,34.76,34.77,178984.0,28.5728,28.5728,28.4745,28.4827,178984.0
2017-01-12 15:20:00,34.77,34.82,34.76,34.79,226996.0,28.4827,28.5237,28.4745,28.4991,226996.0
2017-01-12 15:30:00,34.79,34.83,34.77,34.83,258184.0,28.4991,28.5319,28.4827,28.5319,258184.0
2017-01-12 15:40:00,34.83,34.85,34.79,34.82,247950.0,28.5319,28.5483,28.4991,28.5237,247950.0
2017-01-12 15:50:00,34.82,34.83,34.77,34.79,367902.0,28.5237,28.5319,28.4827,28.4991,367902.0
2017-01-13 09:30:00,34.88,35.06,34.8,34.99,111186.0,28.5728,28.7203,28.5073,28.6629,111186.0
2017-01-13 09:40:00,34.99,35.09,34.99,35.06,84060.0,28.6629,28.7449,28.6629,28.7203,84060.0
2017-01-13 09:50:00,35.06,35.08,35.0,35.06,111184.0,28.7203,28.7367,28.6711,28.7203,111184.0
2017-01-13 10:00:00,35.06,35.1,35.05,35.06,90440.0,28.7203,28.7531,28.7121,28.7203,90440.0
2017-01-13 10:10:00,35.06,35.08,34.99,35.01,66834.0,28.7203,28.7367,28.6629,28.6793,66834.0
2017-01-13 10:20:00,35.0,35.04,34.97,34.98,96202.0,28.6711,28.7039,28.6466,28.6548,96202.0
2017-01-13 10:30:00,34.97,34.99,34.9,34.93,188368.0,28.6466,28.6629,28.5892,28.6138,188368.0
2017-01-13 10:40:00,34.93,34.98,34.92,34.95,144974.0,28.6138,28.6548,28.6056,28.6302,144974.0
2017-01-13 10:50:00,34.94,34.96,34.93,34.96,29240.0,28.622,28.6384,28.6138,28.6384,29240.0
2017-01-13 11:00:00,34.96,34.96,34.91,34.91,52912.0,28.6384,28.6384,28.5974,28.5974,52912.0
2017-01-13 11:10:00,34.92,34.95,34.91,34.91,71604.0,28.6056,28.6302,28.5974,28.5974,71604.0
2017-01-13 11:20:00,34.92,34.97,34.9,34.97,41396.0,28.6056,28.6466,28.5892,28.6466,41396.0
2017-01-13 11:30:00,34.97,35.0,34.97,34.97,41466.0,28.6466,28.6711,28.6466,28.6466,41466.0
2017-01-13 11:40:00,34.97,34.97,34.91,34.94,44976.0,28.6466,28.6466,28.5974,28.622,44976.0
2017-01-13 11:50:00,34.93,34.96,34.92,34.95,33230.0,28.6138,28.6384,28.6056,28.6302,33230.0
2017-01-13 12:00:00,34.95,34.99,34.95,34.97,108966.0,28.6302,28.6629,28.6302,28.6466,108966.0
2017-01-13 12:10:00,34.97,34.97,34.88,34.91,24844.0,28.6466,28.6466,28.5728,28.5974,24844.0
2017-01-13 12:20:00,34.92,34.96,34.9,34.93,22034.0,28.6056,28.6384,28.5892,28.6138,22034.0
2017-01-13 12:30:00,34.94,34.97,34.94,34.96,16592.0,28.622,28.6466,28.622,28.6384,16592.0
2017-01-13 12:40:00,34.96,34.99,34.96,34.98,21516.0,28.6384,28.6629,28.6384,28.6548,21516.0
2017-01-13 12:50:00,34.98,35.01,34.98,34.98,66510.0,28.6548,28.6793,28.6548,28.6548,66510.0
2017-01-13 13:00:00,34.98,35.0,34.97,34.99,34396.0,28.6548,28.6711,28.6466,28.6629,34396.0
2017-01-13 13:10:00,34.99,35.0,34.98,34.99,30898.0,28.6629,28.6711,28.6548,28.6629,30898.0
2017-01-13 13:20:00,34.99,35.0,34.98,34.99,19544.0,28.6629,28.6711,28.6548,28.6629,19544.0
2017-01-13 13:30:00,34.99,35.01,34.97,34.97,46286.0,28.6629,28.6793,28.6466,28.6466,46286.0
2017-01-13 13:40:00,34.98,34.98,34.95,34.95,16690.0,28.6548,28.6548,28.6302,28.6302,16690.0
2017-01-13 13:50:00,34.95,34.95,34.9,34.9,84310.0,28.6302,28.6302,28.5892,28.5892,84310.0
2017-01-13 14:00:00,34.9,34.94,34.84,34.84,59424.0,28.5892,28.622,28.5401,28.5401,59424.0
2017-01-13 14:10:00,34.85,34.85,34.8,34.8,55280.0,28.5483,28.5483,28.5073,28.5073,55280.0
2017-01-13 14:20:00,34.8,34.82,34.75,34.75,44444.0,28.5073,28.5237,28.4663,28.4663,44444.0
2017-01-13 14:30:00,34.75,34.84,34.74,34.8,82012.0,28.4663,28.5401,28.4582,28.5073,82012.0
2017-01-13 14:40:00,34.8,34.84,34.79,34.84,86358.0,28.5073,28.5401,28.4991,28.5401,86358.0
2017-01-13 14:50:00,34.83,34.83,34.76,34.78,176406.0,28.5319,28.5319,28.4745,28.4909,176406.0
2017-01-13 15:00:00,34.78,34.81,34.77,34.77,76622.0,28.4909,28.5155,28.4827,28.4827,76622.0
2017-01-13 15:10:00,34.77,34.78,34.74,34.77,98884.0,28.4827,28.4909,28.4582,28.4827,98884.0
2017-01-13 15:20:00,34.77,34.82,34.77,34.8,54452.0,28.4827,28.5237,28.4827,28.5073,54452.0
2017-01-13 15:30:00,34.8,34.82,34.43,34.76,368080.0,28.5073,28.5237,28.2042,28.4745,368080.0
2017-01-13 15:40:00,34.76,34.88,34.76,34.85,216504.0,28.4745,28.5728,28.4745,28.5483,216504.0
2017-01-13 15:50:00,34.85,34.87,34.8,34.82,163780.0,28.5483,28.5646,28.5073,28.5237,163780.0
2017-01-17 09:30:00,34.57,34.67,34.55,34.63,98484.0,28.3189,28.4008,28.3025,28.368,98484.0
2017-01-17 09:40:00,34.62,34.66,34.57,34.63,102228.0,28.3599,28.3926,28.3189,28.368,102228.0
2017-01-17 09:50:00,34.63,34.84,34.63,34.84,76220.0,28.368,28.5401,28.368,28.5401,76220.0
2017-01-17 10:00:00,34.83,34.91,34.76,34.89,93834.0,28.5319,28.5974,28.4745,28.581,93834.0
2017-01-17 10:10:00,34.9,34.99,34.87,34.96,154226.0,28.5892,28.6629,28.5646,28.6384,154226.0
2017-01-17 10:20:00,34.96,35.03,34.95,35.02,76210.0,28.6384,28.6957,28.6302,28.6875,76210.0
2017-01-17 10:30:00,35.02,35.05,34.99,35.0,140450.0,28.6875,28.7121,28.6629,28.6711,140450.0
2017-01-17 10:40:00,35.01,35.06,34.97,34.99,118034.0,28.6793,28.7203,28.6466,28.6629,118034.0
2017-01-17 10:50:00,34.99,35.0,34.92,34.97,156054.0,28.6629,28.6711,28.6056,28.6466,156054.0
2017-01-17 11:00:00,34.98,34.99,34.95,34.96,110264.0,28.6548,28.6629,28.6302,28.6384,110264.0
2017-01-17 11:10:00,34.96,34.99,34.94,34.98,111626.0,28.6384,28.6629,28.622,28.6548,111626.0
2017-01-17 11:20:00,34.97,34.97,34.92,34.96,54134.0,28.6466,28.6466,28.6056,28.6384,54134.0
2017-01-17 11:30:00,34.96,34.97,34.93,34.93,80996.0,28.6384,28.6466,28.6138,28.6138,80996.0
2017-01-17 11:40:00,34.93,34.97,34.92,34.96,127866.0,28.6138,28.6466,28.6056,28.6384,127866.0
2017-01-17 11:50:00,34.96,34.97,34.92,34.94,109500.0,28.6384,28.6466,28.6056,28.622,109500.0
2017-01-17 12:00:00,34.94,34.97,34.93,34.95,79960.0,28.622,28.6466,28.6138,28.6302,79960.0
2017-01-17 12:10:00,34.95,34.96,34.92,34.93,116474.0,28.6302,28.6384,28.6056,28.6138,116474.0
2017-01-17 12:20:00,34.94,34.98,34.92,34.96,134070.0,28.622,28.6548,28.6056,28.6384,134070.0
2017-01-17 12:30:00,34.96,35.02,34.94,34.98,101008.0,28.6384,28.6875,28.622,28.6548,101008.0
2017-01-17 12:40:00,34.99,35.01,34.97,34.99,106740.0,28.6629,28.6793,28.6466,28.6629,106740.0
2017-01-17 12:50:00,35.0,35.0,34.96,34.99,38372.0,28.6711,28.6711,28.6384,28.6629,38372.0
2017-01-17 13:00:00,34.98,35.0,34.97,34.99,31638.0,28.6548,28.6711,28.6466,28.6629,31638.0
2017-01-17 13:10:00,34.99,35.01,34.96,34.99,51918.0,28.6629,28.6793,28.6384,28.6629,51918.0
2017-01-17 13:20:00,34.99,35.01,34.97,35.01,93210.0,28.6629,28.6793,28.6466,28.6793,93210.0
2017-01-17 13:30:00,35.0,35.02,34.98,34.98,87636.0,28.6711,28.6875,28.6548,28.6548,87636.0
2017-01-17 13:40:00,34.98,35.02,34.97,35.02,133440.0,28.6548,28.6875,28.6466,28.6875,133440.0
2017-01-17 13:50:00,35.01,35.03,34.97,34.99,70942.0,28.6793,28.6957,28.6466,28.6629,70942.0
2017-01-17 14:00:00,34.99,35.01,34.98,34.99,92090.0,28.6629,28.6793,28.6548,28.6629,92090.0
2017-01-17 14:10:00,34.99,35.02,34.99,35.02,245488.0,28.6629,28.6875,28.6629,28.6875,245488.0
2017-01-17 14:20:00,35.02,35.02,34.97,34.97,104728.0,28.6875,28.6875,28.6466,28.6466,104728.0
2017-01-17 14:30:00,34.98,35.02,34.96,34.98,127350.0,28.6548,28.6875,28.6384,28.6548,127350.0
2017-01-17 14:40:00,34.98,34.98,34.88,34.88,60326.0,28.6548,28.6548,28.5728,28.5728,60326.0
2017-01-17 14:50:00,34.88,34.92,34.85,34.91,75856.0,28.5728,28.6056,28.5483,28.5974,75856.0
2017-01-17 15:00:00,34.92,34.92,34.88,34.88,99342.0,28.6056,28.6056,28.5728,28.5728,99342.0
2017-01-17 15:10:00,34.88,34.92,34.88,34.91,74660.0,28.5728,28.6056,28.5728,28.5974,74660.0
2017-01-17 15:20:00,34.9,34.94,34.9,34.93,66804.0,28.5892,28.622,28.5892,28.6138,66804.0
2017-01-17 15:30:00,34.93,34.94,34.91,34.92,136532.0,28.6138,28.622,28.5974,28.6056,136532.0
2017-01-17 15:40:00,34.92,34.97,34.91,34.96,178552.0,28.6056,28.6466,28.5974,28.6384,178552.0
2017-01-17 15:50:00,34.96,34.99,34.94,34.95,429354.0,28.6384,28.6629,28.622,28.6302,429354.0
2017-01-18 09:30:00,35.04,35.05,34.77,34.82,184800.0,28.7039,28.7121,28.4827,28.5237,184800.0
2017-01-18 09:40:00,34.83,35.01,34.83,34.86,110204.0,28.5319,28.6793,28.5319,28.5565,110204.0
2017-01-18 09:50:00,34.88,34.88,34.69,34.77,196750.0,28.5728,28.5728,28.4172,28.4827,196750.0
2017-01-18 10:00:00,34.78,34.87,34.78,34.84,89612.0,28.4909,28.5646,28.4909,28.5401,89612.0
2017-01-18 10:10:00,34.83,34.93,34.83,34.88,98300.0,28.5319,28.6138,28.5319,28.5728,98300.0
2017-01-18 10:20:00,34.88,34.95,34.87,34.87,136422.0,28.5728,28.6302,28.5646,28.5646,136422.0
2017-01-18 10:30:00,34.87,34.93,34.84,34.93,163110.0,28.5646,28.6138,28.5401,28.6138,163110.0
2017-01-18 10:40:00,34.93,35.0,34.92,34.99,101134.0,28.6138,28.6711,28.6056,28.6629,101134.0
2017-01-18 10:50:00,34.98,35.08,34.96,35.08,87910.0,28.6548,28.7367,28.6384,28.7367,87910.0
2017-01-18 11:00:00,35.07,35.09,35.03,35.05,135748.0,28.7285,28.7449,28.6957,28.7121,135748.0
2017-01-18 11:10:00,35.05,35.09,35.01,35.03,67486.0,28.7121,28.7449,28.6793,28.6957,67486.0
2017-01-18 11:20:00,35.03,35.05,35.01,35.01,46502.0,28.6957,28.7121,28.6793,28.6793,46502.0
2017-01-18 11:30:00,35.02,35.03,34.96,34.97,55200.0,28.6875,28.6957,28.6384,28.6466,55200.0
2017-01-18 11:40:00,34.97,34.98,34.92,34.92,38298.0,28.6466,28.6548,28.6056,28.6056,38298.0
2017-01-18 11:50:00,34.93,34.93,34.88,34.9,70590.0,28.6138,28.6138,28.5728,28.5892,70590.0
2017-01-18 12:00:00,34.88,34.96,34.88,34.94,35508.0,28.5728,28.6384,28.5728,28.622,35508.0
2017-01-18 12:10:00,34.94,34.96,34.91,34.93,37824.0,28.622,28.6384,28.5974,28.6138,37824.0
2017-01-18 12:20:00,34.93,34.97,34.93,34.95,36662.0,28.6138,28.6466,28.6138,28.6302,36662.0
2017-01-18 12:30:00,34.95,34.98,34.93,34.95,25514.0,28.6302,28.6548,28.6138,28.6302,25514.0
2017-01-18 12:40:00,34.95,34.96,34.92,34.92,35024.0,28.6302,28.6384,28.6056,28.6056,35024.0
2017-01-18 12:50:00,34.93,34.97,34.92,34.96,46262.0,28.6138,28.6466,28.6056,28.6384,46262.0
2017-01-18 13:00:00,34.95,35.04,34.94,35.02,109076.0,28.6302,28.7039,28.622,28.6875,109076.0
2017-01-18 13:10:00,35.02,35.02,34.98,34.98,228708.0,28.6875,28.6875,28.6548,28.6548,228708.0
2017-01-18 13:20:00,34.98,34.99,34.93,34.93,25086.0,28.6548,28.6629,28.6138,28.6138,25086.0
2017-01-18 13:30:00,34.93,34.98,34.93,34.97,22536.0,28.6138,28.6548,28.6138,28.6466,22536.0
2017-01-18 13:40:00,34.97,35.0,34.96,34.98,27434.0,28.6466,28.6711,28.6384,28.6548,27434.0
2017-01-18 13:50:00,34.98,35.01,34.96,34.98,45150.0,28.6548,28.6793,28.6384,28.6548,45150.0
2017-01-18 14:00:00,34.98,35.02,34.98,35.0,72450.0,28.6548,28.6875,28.6548,28.6711,72450.0
2017-01-18 14:10:00,35.0,35.04,34.99,35.03,50152.0,28.6711,28.7039,28.6629,28.6957,50152.0
2017-01-18 14:20:00,35.02,35.05,35.02,35.05,36754.0,28.6875,28.7121,28.6875,28.7121,36754.0
2017-01-18 14:30:00,35.05,35.06,35.02,35.06,34714.0,28.7121,28.7203,28.6875,28.7203,34714.0
2017-01-18 14:40:00,35.06,35.09,35.06,35.07,51110.0,28.7203,28.7449,28.7203,28.7285,51110.0
2017-01-18 14:50:00,35.07,35.12,35.02,35.02,132054.0,28.7285,28.7694,28.6875,28.6875,132054.0
2017-01-18 15:00:00,35.02,35.05,35.02,35.02,60142.0,28.6875,28.7121,28.6875,28.6875,60142.0
2017-01-18 15:10:00,35.02,35.03,35.0,35.02,99948.0,28.6875,28.6957,28.6711,28.6875,99948.0
2017-01-18 15:20:00,35.02,35.03,35.01,35.02,56012.0,28.6875,28.6957,28.6793,28.6875,56012.0
2017-01-18 15:30:00,35.02,35.04,35.01,35.02,166794.0,28.6875,28.7039,28.6793,28.6875,166794.0
2017-01-18 15:40:00,35.03,35.03,34.99,35.02,445088.0,28.6957,28.6957,28.6629,28.6875,445088.0
2017-01-18 15:50:00,35.02,35.02,34.95,34.99,316520.0,28.6875,28.6875,28.6302,28.6629,316520.0
2017-01-19 09:30:00,35.03,35.12,35.02,35.09,94726.0,28.6957,28.7694,28.6875,28.7449,94726.0
2017-01-19 09:40:00,35.09,35.1,35.0,35.04,55602.0,28.7449,28.7531,28.6711,28.7039,55602.0
2017-01-19 09:50:00,35.03,35.07,35.0,35.01,69720.0,28.6957,28.7285,28.6711,28.6793,69720.0
2017-01-19 10:00:00,35.0,35.01,34.82,34.84,86194.0,28.6711,28.6793,28.5237,28.5401,86194.0
2017-01-19 10:10:00,34.84,34.88,34.83,34.85,73652.0,28.5401,28.5728,28.5319,28.5483,73652.0
2017-01-19 10:20:00,34.85,34.92,34.83,34.9,44378.0,28.5483,28.6056,28.5319,28.5892,44378.0
2017-01-19 10:30:00,34.93,34.94,34.8,34.81,64322.0,28.6138,28.622,28.5073,28.5155,64322.0
2017-01-19 10:40:00,34.8,34.82,34.75,34.77,90944.0,28.5073,28.5237,28.4663,28.4827,90944.0
2017-01-19 10:50:00,34.77,34.77,34.73,34.76,74280.0,28.4827,28.4827,28.45,28.4745,74280.0
2017-01-19 11:00:00,34.75,34.78,34.7,34.74,60446.0,28.4663,28.4909,28.4254,28.4582,60446.0
2017-01-19 11:10:00,34.74,34.77,34.7,34.77,56072.0,28.4582,28.4827,28.4254,28.4827,56072.0
2017-01-19 11:20:00,34.77,34.82,34.75,34.77,42512.0,28.4827,28.5237,28.4663,28.4827,42512.0
2017-01-19 11:30:00,34.77,34.79,34.74,34.76,41290.0,28.4827,28.4991,28.4582,28.4745,41290.0
2017-01-19 11:40:00,34.77,34.81,34.75,34.76,50750.0,28.4827,28.5155,28.4663,28.4745,50750.0
2017-01-19 11:50:00,34.76,34.79,34.75,34.76,39142.0,28.4745,28.4991,28.4663,28.4745,39142.0
2017-01-19 12:00:00,34.76,34.79,34.74,34.74,68890.0,28.4745,28.4991,28.4582,28.4582,68890.0
2017-01-19 12:10:00,34.74,34.79,34.74,34.77,43808.0,28.4582,28.4991,28.4582,28.4827,43808.0
2017-01-19 12:20:00,34.77,34.77,34.7,34.72,47774.0,28.4827,28.4827,28.4254,28.4418,47774.0
2017-01-19 12:30:00,34.73,34.74,34.69,34.69,56706.0,28.45,28.4582,28.4172,28.4172,56706.0
2017-01-19 12:40:00,34.69,34.7,34.62,34.62,84878.0,28.4172,28.4254,28.3599,28.3599,84878.0
2017-01-19 12:50:00,34.63,34.7,34.63,34.7,63170.0,28.368,28.4254,28.368,28.4254,63170.0
2017-01-19 13:00:00,34.7,34.7,34.67,34.67,50304.0,28.4254,28.4254,28.4008,28.4008,50304.0
2017-01-19 13:10:00,34.68,34.69,34.63,34.67,66728.0,28.409,28.4172,28.368,28.4008,66728.0
2017-01-19 13:20:00,34.67,34.67,34.6,34.61,50178.0,28.4008,28.4008,28.3435,28.3517,50178.0
2017-01-19 13:30:00,34.61,34.65,34.6,34.65,54706.0,28.3517,28.3844,28.3435,28.3844,54706.0
2017-01-19 13:40:00,34.64,34.64,34.58,34.58,84000.0,28.3762,28.3762,28.3271,28.3271,84000.0
2017-01-19 13:50:00,34.58,34.59,34.54,34.56,145750.0,28.3271,28.3353,28.2943,28.3107,145750.0
2017-01-19 14:00:00,34.56,34.56,34.44,34.47,144590.0,28.3107,28.3107,28.2124,28.237,144590.0
2017-01-19 14:10:00,34.47,34.52,34.43,34.43,110786.0,28.237,28.2779,28.2042,28.2042,110786.0
2017-01-19 14:20:00,34.44,34.51,34.42,34.49,121994.0,28.2124,28.2697,28.196,28.2534,121994.0
2017-01-19 14:30:00,34.49,34.57,34.48,34.54,192638.0,28.2534,28.3189,28.2452,28.2943,192638.0
2017-01-19 14:40:00,34.55,34.57,34.49,34.57,198180.0,28.3025,28.3189,28.2534,28.3189,198180.0
2017-01-19 14:50:00,34.57,34.64,34.57,34.58,86632.0,28.3189,28.3762,28.3189,28.3271,86632.0
2017-01-19 15:00:00,34.58,34.64,34.58,34.6,154304.0,28.3271,28.3762,28.3271,28.3435,154304.0
2017-01-19 15:10:00,34.6,34.7,34.6,34.67,101260.0,28.3435,28.4254,28.3435,28.4008,101260.0
2017-01-19 15:20:00,34.67,34.71,34.66,34.68,130954.0,28.4008,28.4336,28.3926,28.409,130954.0
2017-01-19 15:30:00,34.69,34.71,34.67,34.69,123798.0,28.4172,28.4336,28.4008,28.4172,123798.0
2017-01-19 15:40:00,34.7,34.71,34.68,34.71,269628.0,28.4254,28.4336,28.409,28.4336,269628.0
2017-01-19 15:50:00,34.71,34.77,34.71,34.73,250010.0,28.4336,28.4827,28.4336,28.45,250010.0
2017-01-20 09:30:00,34.96,35.08,34.88,35.06,456042.0,28.6384,28.7367,28.5728,28.7203,456042.0
2017-01-20 09:40:00,35.06,35.08,34.98,34.99,73758.0,28.7203,28.7367,28.6548,28.6629,73758.0
2017-01-20 09:50:00,34.98,34.99,34.95,34.99,50372.0,28.6548,28.6629,28.6302,28.6629,50372.0
2017-01-20 10:00:00,34.99,35.0,34.94,34.99,80966.0,28.6629,28.6711,28.622,28.6629,80966.0
2017-01-20 10:10:00,34.99,35.02,34.95,35.0,103858.0,28.6629,28.6875,28.6302,28.6711,103858.0
2017-01-20 10:20:00,34.99,35.02,34.98,35.01,132336.0,28.6629,28.6875,28.6548,28.6793,132336.0
2017-01-20 10:30:00,35.01,35.02,34.97,34.99,98360.0,28.6793,28.6875,28.6466,28.6629,98360.0
2017-01-20 10:40:00,34.99,35.04,34.96,35.02,98098.0,28.6629,28.7039,28.6384,28.6875,98098.0
2017-01-20 10:50:00,35.01,35.03,34.98,35.02,56086.0,28.6793,28.6957,28.6548,28.6875,56086.0
2017-01-20 11:00:00,35.02,35.06,35.02,35.06,207076.0,28.6875,28.7203,28.6875,28.7203,207076.0
2017-01-20 11:10:00,35.07,35.1,35.06,35.08,79568.0,28.7285,28.7531,28.7203,28.7367,79568.0
2017-01-20 11:20:00,35.08,35.08,35.04,35.05,186004.0,28.7367,28.7367,28.7039,28.7121,186004.0
2017-01-20 11:30:00,35.05,35.07,35.02,35.06,109052.0,28.7121,28.7285,28.6875,28.7203,109052.0
2017-01-20 11:40:00,35.06,35.06,35.03,35.04,76058.0,28.7203,28.7203,28.6957,28.7039,76058.0
2017-01-20 11:50:00,35.03,35.06,35.03,35.05,55112.0,28.6957,28.7203,28.6957,28.7121,55112.0
2017-01-20 12:00:00,35.05,35.05,34.9,35.01,209372.0,28.7121,28.7121,28.5892,28.6793,209372.0
2017-01-20 12:10:00,34.99,35.02,34.95,35.0,67002.0,28.6629,28.6875,28.6302,28.6711,67002.0
2017-01-20 12:20:00,34.99,35.02,34.97,35.0,116728.0,28.6629,28.6875,28.6466,28.6711,116728.0
2017-01-20 12:30:00,34.99,35.0,34.93,34.94,66288.0,28.6629,28.6711,28.6138,28.622,66288.0
2017-01-20 12:40:00,34.94,34.94,34.88,34.92,65778.0,28.622,28.622,28.5728,28.6056,65778.0
2017-01-20 12:50:00,34.91,34.93,34.85,34.88,47698.0,28.5974,28.6138,28.5483,28.5728,47698.0
2017-01-20 13:00:00,34.9,34.97,34.88,34.96,57724.0,28.5892,28.6466,28.5728,28.6384,57724.0
2017-01-20 13:10:00,34.96,34.97,34.93,34.97,35998.0,28.6384,28.6466,28.6138,28.6466,35998.0
2017-01-20 13:20:00,34.97,34.97,34.94,34.97,25322.0,28.6466,28.6466,28.622,28.6466,25322.0
2017-01-20 13:30:00,34.97,34.97,34.94,34.94,43294.0,28.6466,28.6466,28.622,28.622,43294.0
2017-01-20 13:40:00,34.94,34.94,34.88,34.89,38274.0,28.622,28.622,28.5728,28.581,38274.0
2017-01-20 13:50:00,34.9,34.91,34.88,34.91,41430.0,28.5892,28.5974,28.5728,28.5974,41430.0
2017-01-20 14:00:00,34.91,34.93,34.9,34.9,28416.0,28.5974,28.6138,28.5892,28.5892,28416.0
2017-01-20 14:10:00,34.9,34.9,34.85,34.85,52012.0,28.5892,28.5892,28.5483,28.5483,52012.0
2017-01-20 14:20:00,34.86,34.86,34.81,34.85,55008.0,28.5565,28.5565,28.5155,28.5483,55008.0
2017-01-20 14:30:00,34.85,34.88,34.83,34.85,50816.0,28.5483,28.5728,28.5319,28.5483,50816.0
2017-01-20 14:40:00,34.85,34.88,34.84,34.88,40390.0,28.5483,28.5728,28.5401,28.5728,40390.0
2017-01-20 14:50:00,34.88,34.91,34.87,34.91,41322.0,28.5728,28.5974,28.5646,28.5974,41322.0
2017-01-20 15:00:00,34.91,34.94,34.9,34.94,67596.0,28.5974,28.622,28.5892,28.622,67596.0
2017-01-20 15:10:00,34.94,34.98,34.93,34.96,61546.0,28.622,28.6548,28.6138,28.6384,61546.0
2017-01-20 15:20:00,34.96,34.96,34.88,34.89,59448.0,28.6384,28.6384,28.5728,28.581,59448.0
2017-01-20 15:30:00,34.9,34.97,34.9,34.97,103352.0,28.5892,28.6466,28.5892,28.6466,103352.0
2017-01-20 15:40:00,34.97,35.01,34.97,34.99,118510.0,28.6466,28.6793,28.6466,28.6629,118510.0
2017-01-20 15:50:00,34.99,35.04,34.98,35.04,352548.0,28.6629,28.7039,28.6548,28.7039,352548.0
2017-01-23 09:30:00,34.95,35.02,34.93,34.95,87380.0,28.6302,28.6875,28.6138,28.6302,87380.0
2017-01-23 09:40:00,34.94,34.97,34.85,34.88,47586.0,28.622,28.6466,28.5483,28.5728,47586.0
2017-01-23 09:50:00,34.87,34.88,34.77,34.79,43606.0,28.5646,28.5728,28.4827,28.4991,43606.0
2017-01-23 10:00:00,34.79,34.84,34.77,34.83,57362.0,28.4991,28.5401,28.4827,28.5319,57362.0
2017-01-23 10:10:00,34.82,34.82,34.61,34.62,116068.0,28.5237,28.5237,28.3517,28.3599,116068.0
2017-01-23 10:20:00,34.62,34.65,34.57,34.6,65644.0,28.3599,28.3844,28.3189,28.3435,65644.0
2017-01-23 10:30:00,34.6,34.68,34.58,34.68,90296.0,28.3435,28.409,28.3271,28.409,90296.0
2017-01-23 10:40:00,34.68,34.69,34.63,34.63,122276.0,28.409,28.4172,28.368,28.368,122276.0
2017-01-23 10:50:00,34.62,34.66,34.62,34.64,70654.0,28.3599,28.3926,28.3599,28.3762,70654.0
2017-01-23 11:00:00,34.64,34.71,34.64,34.69,109070.0,28.3762,28.4336,28.3762,28.4172,109070.0
2017-01-23 11:10:00,34.69,34.7,34.59,34.59,92806.0,28.4172,28.4254,28.3353,28.3353,92806.0
2017-01-23 11:20:00,34.59,34.63,34.59,34.62,80090.0,28.3353,28.368,28.3353,28.3599,80090.0
2017-01-23 11:30:00,34.62,34.67,34.62,34.63,94400.0,28.3599,28.4008,28.3599,28.368,94400.0
2017-01-23 11:40:00,34.63,34.66,34.6,34.62,54916.0,28.368,28.3926,28.3435,28.3599,54916.0
2017-01-23 11:50:00,34.63,34.67,34.62,34.67,54280.0,28.368,28.4008,28.3599,28.4008,54280.0
2017-01-23 12:00:00,34.67,34.67,34.61,34.61,57120.0,28.4008,28.4008,28.3517,28.3517,57120.0
2017-01-23 12:10:00,34.61,34.66,34.59,34.66,63802.0,28.3517,28.3926,28.3353,28.3926,63802.0
2017-01-23 12:20:00,34.66,34.69,34.63,34.65,40558.0,28.3926,28.4172,28.368,28.3844,40558.0
2017-01-23 12:30:00,34.64,34.67,34.63,34.67,33964.0,28.3762,28.4008,28.368,28.4008,33964.0
2017-01-23 12:40:00,34.67,34.69,34.63,34.65,38906.0,28.4008,28.4172,28.368,28.3844,38906.0
2017-01-23 12:50:00,34.65,34.69,34.65,34.67,47896.0,28.3844,28.4172,28.3844,28.4008,47896.0
2017-01-23 13:00:00,34.66,34.7,34.66,34.69,43674.0,28.3926,28.4254,28.3926,28.4172,43674.0
2017-01-23 13:10:00,34.69,34.7,34.68,34.68,35398.0,28.4172,28.4254,28.409,28.409,35398.0
2017-01-23 13:20:00,34.68,34.7,34.66,34.68,42308.0,28.409,28.4254,28.3926,28.409,42308.0
2017-01-23 13:30:00,34.68,34.78,34.67,34.78,54918.0,28.409,28.4909,28.4008,28.4909,54918.0
2017-01-23 13:40:00,34.77,34.77,34.7,34.72,44534.0,28.4827,28.4827,28.4254,28.4418,44534.0
2017-01-23 13:50:00,34.71,34.72,34.66,34.67,42216.0,28.4336,28.4418,28.3926,28.4008,42216.0
2017-01-23 14:00:00,34.67,34.68,34.62,34.63,63566.0,28.4008,28.409,28.3599,28.368,63566.0
2017-01-23 14:10:00,34.63,34.63,34.6,34.62,36704.0,28.368,28.368,28.3435,28.3599,36704.0
2017-01-23 14:20:00,34.63,34.63,34.6,34.62,51530.0,28.368,28.368,28.3435,28.3599,51530.0
2017-01-23 14:30:00,34.62,34.66,34.62,34.63,69968.0,28.3599,28.3926,28.3599,28.368,69968.0
2017-01-23 14:40:00,34.63,34.66,34.6,34.64,68654.0,28.368,28.3926,28.3435,28.3762,68654.0
2017-01-23 14:50:00,34.64,34.66,34.63,34.65,51184.0,28.3762,28.3926,28.368,28.3844,51184.0
2017-01-23 15:00:00,34.65,34.66,34.63,34.63,68808.0,28.3844,28.3926,28.368,28.368,68808.0
2017-01-23 15:10:00,34.63,34.66,34.62,34.64,80934.0,28.368,28.3926,28.3599,28.3762,80934.0
2017-01-23 15:20:00,34.64,34.69,34.63,34.67,111444.0,28.3762,28.4172,28.368,28.4008,111444.0
2017-01-23 15:30:00,34.67,34.71,34.66,34.71,133794.0,28.4008,28.4336,28.3926,28.4336,133794.0
2017-01-23 15:40:00,34.7,34.71,34.69,34.7,155086.0,28.4254,28.4336,28.4172,28.4254,155086.0
2017-01-23 15:50:00,34.7,34.71,34.67,34.68,201784.0,28.4254,28.4336,28.4008,28.409,201784.0
2017-01-24 09:30:00,34.84,34.92,34.69,34.7,106616.0,28.5401,28.6056,28.4172,28.4254,106616.0
2017-01-24 09:40:00,34.7,34.9,34.67,34.9,108916.0,28.4254,28.5892,28.4008,28.5892,108916.0
2017-01-24 09:50:00,34.9,34.95,34.86,34.95,53562.0,28.5892,28.6302,28.5565,28.6302,53562.0
2017-01-24 10:00:00,34.95,34.97,34.87,34.88,82174.0,28.6302,28.6466,28.5646,28.5728,82174.0
2017-01-24 10:10:00,34.89,34.98,34.89,34.93,71352.0,28.581,28.6548,28.581,28.6138,71352.0
2017-01-24 10:20:00,34.92,34.97,34.88,34.88,71240.0,28.6056,28.6466,28.5728,28.5728,71240.0
2017-01-24 10:30:00,34.88,34.91,34.85,34.9,96996.0,28.5728,28.5974,28.5483,28.5892,96996.0
2017-01-24 10:40:00,34.9,34.9,34.85,34.85,49326.0,28.5892,28.5892,28.5483,28.5483,49326.0
2017-01-24 10:50:00,34.85,34.92,34.85,34.91,67036.0,28.5483,28.6056,28.5483,28.5974,67036.0
2017-01-24 11:00:00,34.91,34.97,34.9,34.96,59404.0,28.5974,28.6466,28.5892,28.6384,59404.0
2017-01-24 11:10:00,34.96,34.97,34.94,34.94,29676.0,28.6384,28.6466,28.622,28.622,29676.0
2017-01-24 11:20:00,34.94,34.95,34.88,34.89,42526.0,28.622,28.6302,28.5728,28.581,42526.0
2017-01-24 11:30:00,34.9,34.9,34.87,34.89,56434.0,28.5892,28.5892,28.5646,28.581,56434.0
2017-01-24 11:40:00,34.89,34.92,34.88,34.9,58638.0,28.581,28.6056,28.5728,28.5892,58638.0
2017-01-24 11:50:00,34.9,34.9,34.88,34.9,36832.0,28.5892,28.5892,28.5728,28.5892,36832.0
2017-01-24 12:00:00,34.9,34.93,34.9,34.93,97550.0,28.5892,28.6138,28.5892,28.6138,97550.0
2017-01-24 12:10:00,34.93,34.93,34.87,34.88,120082.0,28.6138,28.6138,28.5646,28.5728,120082.0
2017-01-24 12:20:00,34.88,34.89,34.86,34.88,105760.0,28.5728,28.581,28.5565,28.5728,105760.0
2017-01-24 12:30:00,34.88,34.91,34.87,34.87,124800.0,28.5728,28.5974,28.5646,28.5646,124800.0
2017-01-24 12:40:00,34.88,34.91,34.88,34.9,88024.0,28.5728,28.5974,28.5728,28.5892,88024.0
2017-01-24 12:50:00,34.89,34.93,34.88,34.93,53542.0,28.581,28.6138,28.5728,28.6138,53542.0
2017-01-24 13:00:00,34.93,34.95,34.88,34.95,82534.0,28.6138,28.6302,28.5728,28.6302,82534.0
2017-01-24 13:10:00,34.95,34.97,34.93,34.96,29346.0,28.6302,28.6466,28.6138,28.6384,29346.0
2017-01-24 13:20:00,34.96,34.98,34.94,34.97,73336.0,28.6384,28.6548,28.622,28.6466,73336.0
2017-01-24 13:30:00,34.97,34.98,34.92,34.95,178704.0,28.6466,28.6548,28.6056,28.6302,178704.0
2017-01-24 13:40:00,34.95,34.97,34.91,34.95,159966.0,28.6302,28.6466,28.5974,28.6302,159966.0
2017-01-24 13:50:00,34.95,34.96,34.92,34.93,166988.0,28.6302,28.6384,28.6056,28.6138,166988.0
2017-01-24 14:00:00,34.94,34.96,34.93,34.94,95352.0,28.622,28.6384,28.6138,28.622,95352.0
2017-01-24 14:10:00,34.94,34.96,34.93,34.95,90224.0,28.622,28.6384,28.6138,28.6302,90224.0
2017-01-24 14:20:00,34.95,34.97,34.94,34.95,49520.0,28.6302,28.6466,28.622,28.6302,49520.0
2017-01-24 14:30:00,34.95,34.97,34.95,34.97,652688.0,28.6302,28.6466,28.6302,28.6466,652688.0
2017-01-24 14:40:00,34.97,34.98,34.95,34.97,90910.0,28.6466,28.6548,28.6302,28.6466,90910.0
2017-01-24 14:50:00,34.96,34.98,34.96,34.97,43786.0,28.6384,28.6548,28.6384,28.6466,43786.0
2017-01-24 15:00:00,34.97,34.98,34.96,34.98,128654.0,28.6466,28.6548,28.6384,28.6548,128654.0
2017-01-24 15:10:00,34.97,34.98,34.96,34.96,85166.0,28.6466,28.6548,28.6384,28.6384,85166.0
2017-01-24 15:20:00,34.96,34.96,34.93,34.93,93636.0,28.6384,28.6384,28.6138,28.6138,93636.0
2017-01-24 15:30:00,34.93,34.95,34.92,34.92,87604.0,28.6138,28.6302,28.6056,28.6056,87604.0
2017-01-24 15:40:00,34.92,34.96,34.89,34.96,130252.0,28.6056,28.6384,28.581,28.6384,130252.0
2017-01-24 15:50:00,34.96,34.96,34.91,34.91,283734.0,28.6384,28.6384,28.5974,28.5974,283734.0
2017-01-25 09:30:00,35.06,35.28,35.06,35.08,267722.0,28.7203,28.9005,28.7203,28.7367,267722.0
2017-01-25 09:40:00,35.07,35.12,35.05,35.05,153922.0,28.7285,28.7694,28.7121,28.7121,153922.0
2017-01-25 09:50:00,35.06,35.08,34.99,35.04,207284.0,28.7203,28.7367,28.6629,28.7039,207284.0
2017-01-25 10:00:00,35.05,35.07,35.02,35.05,95560.0,28.7121,28.7285,28.6875,28.7121,95560.0
2017-01-25 10:10:00,35.05,35.05,34.99,35.01,93364.0,28.7121,28.7121,28.6629,28.6793,93364.0
2017-01-25 10:20:00,35.01,35.02,34.98,35.02,82538.0,28.6793,28.6875,28.6548,28.6875,82538.0
2017-01-25 10:30:00,35.02,35.06,35.01,35.05,77806.0,28.6875,28.7203,28.6793,28.7121,77806.0
2017-01-25 10:40:00,35.05,35.07,35.04,35.06,109252.0,28.7121,28.7285,28.7039,28.7203,109252.0
2017-01-25 10:50:00,35.06,35.07,35.05,35.07,80836.0,28.7203,28.7285,28.7121,28.7285,80836.0
2017-01-25 11:00:00,35.07,35.14,35.07,35.1,799970.0,28.7285,28.7858,28.7285,28.7531,799970.0
2017-01-25 11:10:00,35.11,35.16,35.1,35.15,513770.0,28.7612,28.8022,28.7531,28.794,513770.0
2017-01-25 11:20:00,35.15,35.17,35.1,35.13,83448.0,28.794,28.8104,28.7531,28.7776,83448.0
2017-01-25 11:30:00,35.13,35.13,35.09,35.1,75796.0,28.7776,28.7776,28.7449,28.7531,75796.0
2017-01-25 11:40:00,35.1,35.2,35.1,35.18,137968.0,28.7531,28.835,28.7531,28.8186,137968.0
2017-01-25 11:50:00,35.18,35.21,35.13,35.14,127632.0,28.8186,28.8432,28.7776,28.7858,127632.0
2017-01-25 12:00:00,35.14,35.22,35.14,35.22,179988.0,28.7858,28.8514,28.7858,28.8514,179988.0
2017-01-25 12:10:00,35.21,35.23,35.18,35.2,128010.0,28.8432,28.8596,28.8186,28.835,128010.0
2017-01-25 12:20:00,35.2,35.21,35.17,35.17,96308.0,28.835,28.8432,28.8104,28.8104,96308.0
2017-01-25 12:30:00,35.18,35.22,35.17,35.2,135240.0,28.8186,28.8514,28.8104,28.835,135240.0
2017-01-25 12:40:00,35.2,35.2,35.17,35.2,71170.0,28.835,28.835,28.8104,28.835,71170.0
2017-01-25 12:50:00,35.2,35.23,35.18,35.23,127000.0,28.835,28.8596,28.8186,28.8596,127000.0
2017-01-25 13:00:00,35.23,35.27,35.22,35.24,93148.0,28.8596,28.8923,28.8514,28.8677,93148.0
2017-01-25 13:10:00,35.24,35.24,35.24,35.24,70496.0,28.8677,28.8677,28.8677,28.8677,70496.0
2017-01-25 13:20:00,35.24,35.26,35.24,35.24,67390.0,28.8677,28.8841,28.8677,28.8677,67390.0
2017-01-25 13:30:00,35.25,35.25,35.2,35.22,100036.0,28.8759,28.8759,28.835,28.8514,100036.0
2017-01-25 13:40:00,35.23,35.23,35.21,35.22,63138.0,28.8596,28.8596,28.8432,28.8514,63138.0
2017-01-25 13:50:00,35.22,35.22,35.21,35.22,45202.0,28.8514,28.8514,28.8432,28.8514,45202.0
2017-01-25 14:00:00,35.23,35.25,35.22,35.24,49584.0,28.8596,28.8759,28.8514,28.8677,49584.0
2017-01-25 14:10:00,35.24,35.25,35.23,35.25,94362.0,28.8677,28.8759,28.8596,28.8759,94362.0
2017-01-25 14:20:00,35.24,35.26,35.24,35.24,133140.0,28.8677,28.8841,28.8677,28.8677,133140.0
2017-01-25 14:30:00,35.24,35.26,35.23,35.24,87908.0,28.8677,28.8841,28.8596,28.8677,87908.0
2017-01-25 14:40:00,35.24,35.24,35.23,35.24,76838.0,28.8677,28.8677,28.8596,28.8677,76838.0
2017-01-25 14:50:00,35.24,35.24,35.23,35.24,68550.0,28.8677,28.8677,28.8596,28.8677,68550.0
2017-01-25 15:00:00,35.24,35.24,35.23,35.24,88746.0,28.8677,28.8677,28.8596,28.8677,88746.0
2017-01-25 15:10:00,35.24,35.24,35.22,35.23,111306.0,28.8677,28.8677,28.8514,28.8596,111306.0
2017-01-25 15:20:00,35.23,35.24,35.23,35.24,122406.0,28.8596,28.8677,28.8596,28.8677,122406.0
2017-01-25 15:30:00,35.24,35.25,35.22,35.24,684038.0,28.8677,28.8759,28.8514,28.8677,684038.0
2017-01-25 15:40:00,35.24,35.29,35.24,35.24,265582.0,28.8677,28.9087,28.8677,28.8677,265582.0
2017-01-25 15:50:00,35.24,35.26,35.22,35.23,314638.0,28.8677,28.8841,28.8514,28.8596,314638.0
2017-01-26 09:30:00,35.27,35.31,35.22,35.23,118882.0,28.8923,28.9251,28.8514,28.8596,118882.0
2017-01-26 09:40:00,35.24,35.27,35.19,35.26,96828.0,28.8677,28.8923,28.8268,28.8841,96828.0
2017-01-26 09:50:00,35.26,35.35,35.24,35.35,37442.0,28.8841,28.9579,28.8677,28.9579,37442.0
2017-01-26 10:00:00,35.35,35.35,35.26,35.32,118630.0,28.9579,28.9579,28.8841,28.9333,118630.0
2017-01-26 10:10:00,35.32,35.33,35.24,35.24,182496.0,28.9333,28.9415,28.8677,28.8677,182496.0
2017-01-26 10:20:00,35.24,35.25,35.19,35.22,77604.0,28.8677,28.8759,28.8268,28.8514,77604.0
2017-01-26 10:30:00,35.22,35.27,35.21,35.26,261854.0,28.8514,28.8923,28.8432,28.8841,261854.0
2017-01-26 10:40:00,35.26,35.26,35.22,35.24,105288.0,28.8841,28.8841,28.8514,28.8677,105288.0
2017-01-26 10:50:00,35.25,35.26,35.22,35.24,84022.0,28.8759,28.8841,28.8514,28.8677,84022.0
2017-01-26 11:00:00,35.24,35.27,35.23,35.24,88494.0,28.8677,28.8923,28.8596,28.8677,88494.0
2017-01-26 11:10:00,35.24,35.26,35.23,35.24,87002.0,28.8677,28.8841,28.8596,28.8677,87002.0
2017-01-26 11:20:00,35.24,35.25,35.23,35.24,51454.0,28.8677,28.8759,28.8596,28.8677,51454.0
2017-01-26 11:30:00,35.24,35.25,35.22,35.22,53948.0,28.8677,28.8759,28.8514,28.8514,53948.0
2017-01-26 11:40:00,35.23,35.26,35.23,35.24,71860.0,28.8596,28.8841,28.8596,28.8677,71860.0
2017-01-26 11:50:00,35.23,35.26,35.22,35.24,52076.0,28.8596,28.8841,28.8514,28.8677,52076.0
2017-01-26 12:00:00,35.24,35.26,35.23,35.24,60412.0,28.8677,28.8841,28.8596,28.8677,60412.0
2017-01-26 12:10:00,35.24,35.26,35.23,35.24,34280.0,28.8677,28.8841,28.8596,28.8677,34280.0
2017-01-26 12:20:00,35.24,35.26,35.23,35.25,34014.0,28.8677,28.8841,28.8596,28.8759,34014.0
2017-01-26 12:30:00,35.25,35.26,35.22,35.24,29612.0,28.8759,28.8841,28.8514,28.8677,29612.0
2017-01-26 12:40:00,35.24,35.24,35.22,35.24,32236.0,28.8677,28.8677,28.8514,28.8677,32236.0
2017-01-26 12:50:00,35.24,35.25,35.24,35.24,44724.0,28.8677,28.8759,28.8677,28.8677,44724.0
2017-01-26 13:00:00,35.24,35.25,35.23,35.24,46126.0,28.8677,28.8759,28.8596,28.8677,46126.0
2017-01-26 13:10:00,35.24,35.25,35.22,35.22,40736.0,28.8677,28.8759,28.8514,28.8514,40736.0
2017-01-26 13:20:00,35.22,35.24,35.21,35.23,38624.0,28.8514,28.8677,28.8432,28.8596,38624.0
2017-01-26 13:30:00,35.23,35.25,35.21,35.24,762674.0,28.8596,28.8759,28.8432,28.8677,762674.0
2017-01-26 13:40:00,35.24,35.27,35.24,35.26,513912.0,28.8677,28.8923,28.8677,28.8841,513912.0
2017-01-26 13:50:00,35.27,35.27,35.22,35.25,92576.0,28.8923,28.8923,28.8514,28.8759,92576.0
2017-01-26 14:00:00,35.25,35.26,35.24,35.24,69176.0,28.8759,28.8841,28.8677,28.8677,69176.0
2017-01-26 14:10:00,35.24,35.27,35.23,35.25,75792.0,28.8677,28.8923,28.8596,28.8759,75792.0
2017-01-26 14:20:00,35.24,35.27,35.24,35.27,99832.0,28.8677,28.8923,28.8677,28.8923,99832.0
2017-01-26 14:30:00,35.27,35.27,35.24,35.26,128570.0,28.8923,28.8923,28.8677,28.8841,128570.0
2017-01-26 14:40:00,35.26,35.27,35.24,35.27,203378.0,28.8841,28.8923,28.8677,28.8923,203378.0
2017-01-26 14:50:00,35.27,35.3,35.24,35.29,208174.0,28.8923,28.9169,28.8677,28.9087,208174.0
2017-01-26 15:00:00,35.29,35.34,35.28,35.29,133428.0,28.9087,28.9497,28.9005,28.9087,133428.0
2017-01-26 15:10:00,35.29,35.38,35.28,35.38,61166.0,28.9087,28.9824,28.9005,28.9824,61166.0
2017-01-26 15:20:00,35.38,35.38,35.32,35.33,146040.0,28.9824,28.9824,28.9333,28.9415,146040.0
2017-01-26 15:30:00,35.34,35.35,35.32,35.32,131834.0,28.9497,28.9579,28.9333,28.9333,131834.0
2017-01-26 15:40:00,35.32,35.33,35.26,35.27,175236.0,28.9333,28.9415,28.8841,28.8923,175236.0
2017-01-26 15:50:00,35.27,35.3,35.24,35.28,551982.0,28.8923,28.9169,28.8677,28.9005,551982.0
2017-01-27 09:30:00,35.21,35.27,35.09,35.11,135940.0,28.8432,28.8923,28.7449,28.7612,135940.0
2017-01-27 09:40:00,35.1,35.16,35.1,35.16,61088.0,28.7531,28.8022,28.7531,28.8022,61088.0
2017-01-27 09:50:00,35.16,35.17,35.09,35.12,79666.0,28.8022,28.8104,28.7449,28.7694,79666.0
2017-01-27 10:00:00,35.1,35.14,35.1,35.1,42850.0,28.7531,28.7858,28.7531,28.7531,42850.0
2017-01-27 10:10:00,35.1,35.13,35.08,35.09,34366.0,28.7531,28.7776,28.7367,28.7449,34366.0
2017-01-27 10:20:00,35.09,35.13,35.05,35.07,44830.0,28.7449,28.7776,28.7121,28.7285,44830.0
2017-01-27 10:30:00,35.06,35.1,35.04,35.06,54452.0,28.7203,28.7531,28.7039,28.7203,54452.0
2017-01-27 10:40:00,35.07,35.09,35.05,35.06,40792.0,28.7285,28.7449,28.7121,28.7203,40792.0
2017-01-27 10:50:00,35.06,35.08,35.0,35.04,60664.0,28.7203,28.7367,28.6711,28.7039,60664.0
2017-01-27 11:00:00,35.05,35.07,35.02,35.05,36252.0,28.7121,28.7285,28.6875,28.7121,36252.0
2017-01-27 11:10:00,35.05,35.07,35.03,35.04,36124.0,28.7121,28.7285,28.6957,28.7039,36124.0
2017-01-27 11:20:00,35.05,35.08,35.05,35.05,29810.0,28.7121,28.7367,28.7121,28.7121,29810.0
2017-01-27 11:30:00,35.06,35.09,35.05,35.07,33820.0,28.7203,28.7449,28.7121,28.7285,33820.0
2017-01-27 11:40:00,35.07,35.08,35.04,35.06,29522.0,28.7285,28.7367,28.7039,28.7203,29522.0
2017-01-27 11:50:00,35.06,35.07,35.04,35.07,29112.0,28.7203,28.7285,28.7039,28.7285,29112.0
2017-01-27 12:00:00,35.07,35.08,35.05,35.05,21954.0,28.7285,28.7367,28.7121,28.7121,21954.0
2017-01-27 12:10:00,35.05,35.07,35.04,35.06,26972.0,28.7121,28.7285,28.7039,28.7203,26972.0
2017-01-27 12:20:00,35.05,35.07,35.02,35.04,33898.0,28.7121,28.7285,28.6875,28.7039,33898.0
2017-01-27 12:30:00,35.04,35.05,35.03,35.04,27178.0,28.7039,28.7121,28.6957,28.7039,27178.0
2017-01-27 12:40:00,35.04,35.06,35.02,35.06,27002.0,28.7039,28.7203,28.6875,28.7203,27002.0
2017-01-27 12:50:00,35.06,35.1,35.05,35.1,23234.0,28.7203,28.7531,28.7121,28.7531,23234.0
2017-01-27 13:00:00,35.1,35.11,35.09,35.11,32084.0,28.7531,28.7612,28.7449,28.7612,32084.0
2017-01-27 13:10:00,35.11,35.12,35.09,35.1,33230.0,28.7612,28.7694,28.7449,28.7531,33230.0
2017-01-27 13:20:00,35.1,35.13,35.09,35.1,25570.0,28.7531,28.7776,28.7449,28.7531,25570.0
2017-01-27 13:30:00,35.1,35.12,35.1,35.1,28066.0,28.7531,28.7694,28.7531,28.7531,28066.0
2017-01-27 13:40:00,35.11,35.13,35.1,35.12,51886.0,28.7612,28.7776,28.7531,28.7694,51886.0
2017-01-27 13:50:00,35.12,35.14,35.1,35.13,24804.0,28.7694,28.7858,28.7531,28.7776,24804.0
2017-01-27 14:00:00,35.13,35.14,35.12,35.12,19920.0,28.7776,28.7858,28.7694,28.7694,19920.0
2017-01-27 14:10:00,35.13,35.13,35.12,35.13,30606.0,28.7776,28.7776,28.7694,28.7776,30606.0
2017-01-27 14:20:00,35.13,35.15,35.12,35.13,23692.0,28.7776,28.794,28.7694,28.7776,23692.0
2017-01-27 14:30:00,35.13,35.15,35.12,35.12,20840.0,28.7776,28.794,28.7694,28.7694,20840.0
2017-01-27 14:40:00,35.13,35.13,35.12,35.13,30846.0,28.7776,28.7776,28.7694,28.7776,30846.0
2017-01-27 14:50:00,35.13,35.13,35.12,35.12,50406.0,28.7776,28.7776,28.7694,28.7694,50406.0
2017-01-27 15:00:00,35.12,35.15,35.12,35.13,36862.0,28.7694,28.794,28.7694,28.7776,36862.0
2017-01-27 15:10:00,35.14,35.19,35.14,35.16,74358.0,28.7858,28.8268,28.7858,28.8022,74358.0
2017-01-27 15:20:00,35.16,35.17,35.11,35.12,60760.0,28.8022,28.8104,28.7612,28.7694,60760.0
2017-01-27 15:30:00,35.12,35.13,35.09,35.09,107980.0,28.7694,28.7776,28.7449,28.7449,107980.0
2017-01-27 15:40:00,35.09,35.12,35.08,35.12,104086.0,28.7449,28.7694,28.7367,28.7694,104086.0
2017-01-27 15:50:00,35.12,35.15,35.1,35.13,169352.0,28.7694,28.794,28.7531,28.7776,169352.0
2017-01-30 09:30:00,35.13,35.13,34.99,35.0,125698.0,28.7776,28.7776,28.6629,28.6711,125698.0
2017-01-30 09:40:00,34.99,35.05,34.93,34.96,78612.0,28.6629,28.7121,28.6138,28.6384,78612.0
2017-01-30 09:50:00,34.96,35.08,34.95,35.07,88554.0,28.6384,28.7367,28.6302,28.7285,88554.0
2017-01-30 10:00:00,35.08,35.1,35.04,35.08,95572.0,28.7367,28.7531,28.7039,28.7367,95572.0
2017-01-30 10:10:00,35.08,35.09,35.0,35.0,86842.0,28.7367,28.7449,28.6711,28.6711,86842.0
2017-01-30 10:20:00,35.01,35.1,35.01,35.09,84518.0,28.6793,28.7531,28.6793,28.7449,84518.0
2017-01-30 10:30:00,35.09,35.1,35.02,35.04,75382.0,28.7449,28.7531,28.6875,28.7039,75382.0
2017-01-30 10:40:00,35.05,35.05,34.99,35.02,61498.0,28.7121,28.7121,28.6629,28.6875,61498.0
2017-01-30 10:50:00,35.04,35.07,35.01,35.06,74748.0,28.7039,28.7285,28.6793,28.7203,74748.0
2017-01-30 11:00:00,35.05,35.07,35.03,35.05,68148.0,28.7121,28.7285,28.6957,28.7121,68148.0
2017-01-30 11:10:00,35.05,35.09,35.05,35.08,59182.0,28.7121,28.7449,28.7121,28.7367,59182.0
2017-01-30 11:20:00,35.08,35.12,35.04,35.05,49036.0,28.7367,28.7694,28.7039,28.7121,49036.0
2017-01-30 11:30:00,35.05,35.07,35.03,35.06,61802.0,28.7121,28.7285,28.6957,28.7203,61802.0
2017-01-30 11:40:00,35.06,35.09,35.04,35.08,51942.0,28.7203,28.7449,28.7039,28.7367,51942.0
2017-01-30 11:50:00,35.07,35.08,35.05,35.06,70122.0,28.7285,28.7367,28.7121,28.7203,70122.0
2017-01-30 12:00:00,35.05,35.07,35.01,35.01,87794.0,28.7121,28.7285,28.6793,28.6793,87794.0
2017-01-30 12:10:00,35.01,35.05,35.01,35.04,280098.0,28.6793,28.7121,28.6793,28.7039,280098.0
2017-01-30 12:20:00,35.04,35.04,35.0,35.01,98152.0,28.7039,28.7039,28.6711,28.6793,98152.0
2017-01-30 12:30:00,35.01,35.01,34.98,35.01,48394.0,28.6793,28.6793,28.6548,28.6793,48394.0
2017-01-30 12:40:00,35.01,35.01,34.98,34.99,41314.0,28.6793,28.6793,28.6548,28.6629,41314.0
2017-01-30 12:50:00,34.99,35.01,34.98,35.0,57388.0,28.6629,28.6793,28.6548,28.6711,57388.0
2017-01-30 13:00:00,35.0,35.02,34.99,35.0,58862.0,28.6711,28.6875,28.6629,28.6711,58862.0
2017-01-30 13:10:00,35.0,35.01,34.99,34.99,46188.0,28.6711,28.6793,28.6629,28.6629,46188.0
2017-01-30 13:20:00,35.0,35.03,34.99,35.02,74334.0,28.6711,28.6957,28.6629,28.6875,74334.0
2017-01-30 13:30:00,35.02,35.03,35.0,35.01,64926.0,28.6875,28.6957,28.6711,28.6793,64926.0
2017-01-30 13:40:00,35.01,35.04,35.01,35.02,61884.0,28.6793,28.7039,28.6793,28.6875,61884.0
2017-01-30 13:50:00,35.02,35.04,34.99,35.03,54738.0,28.6875,28.7039,28.6629,28.6957,54738.0
2017-01-30 14:00:00,35.03,35.05,35.02,35.02,118316.0,28.6957,28.7121,28.6875,28.6875,118316.0
2017-01-30 14:10:00,35.02,35.05,35.02,35.03,109850.0,28.6875,28.7121,28.6875,28.6957,109850.0
2017-01-30 14:20:00,35.04,35.05,35.03,35.05,131660.0,28.7039,28.7121,28.6957,28.7121,131660.0
2017-01-30 14:30:00,35.05,35.08,35.04,35.06,198736.0,28.7121,28.7367,28.7039,28.7203,198736.0
2017-01-30 14:40:00,35.06,35.08,35.05,35.06,68360.0,28.7203,28.7367,28.7121,28.7203,68360.0
2017-01-30 14:50:00,35.07,35.08,35.05,35.08,89310.0,28.7285,28.7367,28.7121,28.7367,89310.0
2017-01-30 15:00:00,35.08,35.08,35.06,35.08,134600.0,28.7367,28.7367,28.7203,28.7367,134600.0
2017-01-30 15:10:00,35.08,35.1,35.08,35.1,74154.0,28.7367,28.7531,28.7367,28.7531,74154.0
2017-01-30 15:20:00,35.1,35.13,35.1,35.13,203194.0,28.7531,28.7776,28.7531,28.7776,203194.0
2017-01-30 15:30:00,35.13,35.18,35.13,35.15,116192.0,28.7776,28.8186,28.7776,28.794,116192.0
2017-01-30 15:40:00,35.15,35.26,35.14,35.24,149502.0,28.794,28.8841,28.7858,28.8677,149502.0
2017-01-30 15:50:00,35.24,35.25,35.18,35.2,379988.0,28.8677,28.8759,28.8186,28.835,379988.0
2017-01-31 09:30:00,35.16,35.38,35.02,35.35,127722.0,28.8022,28.9824,28.6875,28.9579,127722.0
2017-01-31 09:40:00,35.35,35.38,35.13,35.13,106266.0,28.9579,28.9824,28.7776,28.7776,106266.0
2017-01-31 09:50:00,35.13,35.16,35.08,35.12,58332.0,28.7776,28.8022,28.7367,28.7694,58332.0
2017-01-31 10:00:00,35.12,35.15,35.0,35.01,106254.0,28.7694,28.794,28.6711,28.6793,106254.0
2017-01-31 10:10:00,34.99,35.13,34.99,35.1,125154.0,28.6629,28.7776,28.6629,28.7531,125154.0
2017-01-31 10:20:00,35.12,35.17,35.12,35.14,107656.0,28.7694,28.8104,28.7694,28.7858,107656.0
2017-01-31 10:30:00,35.14,35.16,35.08,35.1,73530.0,28.7858,28.8022,28.7367,28.7531,73530.0
2017-01-31 10:40:00,35.1,35.12,35.05,35.07,116220.0,28.7531,28.7694,28.7121,28.7285,116220.0
2017-01-31 10:50:00,35.08,35.1,35.04,35.09,108566.0,28.7367,28.7531,28.7039,28.7449,108566.0
2017-01-31 11:00:00,35.09,35.12,35.07,35.1,62742.0,28.7449,28.7694,28.7285,28.7531,62742.0
2017-01-31 11:10:00,35.11,35.17,35.11,35.13,85614.0,28.7612,28.8104,28.7612,28.7776,85614.0
2017-01-31 11:20:00,35.13,35.16,35.12,35.12,77030.0,28.7776,28.8022,28.7694,28.7694,77030.0
2017-01-31 11:30:00,35.13,35.18,35.1,35.15,107536.0,28.7776,28.8186,28.7531,28.794,107536.0
2017-01-31 11:40:00,35.16,35.17,35.12,35.13,85754.0,28.8022,28.8104,28.7694,28.7776,85754.0
2017-01-31 11:50:00,35.12,35.13,35.04,35.04,149348.0,28.7694,28.7776,28.7039,28.7039,149348.0
2017-01-31 12:00:00,35.04,35.07,35.0,35.02,231752.0,28.7039,28.7285,28.6711,28.6875,231752.0
2017-01-31 12:10:00,35.01,35.02,34.99,35.01,306020.0,28.6793,28.6875,28.6629,28.6793,306020.0
2017-01-31 12:20:00,35.01,35.08,34.99,35.08,188896.0,28.6793,28.7367,28.6629,28.7367,188896.0
2017-01-31 12:30:00,35.08,35.1,35.06,35.06,85164.0,28.7367,28.7531,28.7203,28.7203,85164.0
2017-01-31 12:40:00,35.05,35.08,35.04,35.07,55266.0,28.7121,28.7367,28.7039,28.7285,55266.0
2017-01-31 12:50:00,35.07,35.08,35.05,35.08,75620.0,28.7285,28.7367,28.7121,28.7367,75620.0
2017-01-31 13:00:00,35.08,35.08,35.06,35.07,112340.0,28.7367,28.7367,28.7203,28.7285,112340.0
2017-01-31 13:10:00,35.08,35.08,35.02,35.05,104338.0,28.7367,28.7367,28.6875,28.7121,104338.0
2017-01-31 13:20:00,35.04,35.05,34.99,35.01,84000.0,28.7039,28.7121,28.6629,28.6793,84000.0
2017-01-31 13:30:00,35.01,35.03,34.99,35.02,121670.0,28.6793,28.6957,28.6629,28.6875,121670.0
2017-01-31 13:40:00,35.02,35.02,35.01,35.01,105710.0,28.6875,28.6875,28.6793,28.6793,105710.0
2017-01-31 13:50:00,35.02,35.02,34.88,34.88,149966.0,28.6875,28.6875,28.5728,28.5728,149966.0
2017-01-31 14:00:00,34.89,34.91,34.84,34.86,198824.0,28.581,28.5974,28.5401,28.5565,198824.0
2017-01-31 14:10:00,34.86,34.9,34.84,34.85,165084.0,28.5565,28.5892,28.5401,28.5483,165084.0
2017-01-31 14:20:00,34.85,34.86,34.82,34.84,139812.0,28.5483,28.5565,28.5237,28.5401,139812.0
2017-01-31 14:30:00,34.84,34.85,34.81,34.85,135366.0,28.5401,28.5483,28.5155,28.5483,135366.0
2017-01-31 14:40:00,34.85,34.95,34.83,34.95,172868.0,28.5483,28.6302,28.5319,28.6302,172868.0
2017-01-31 14:50:00,34.95,34.99,34.94,34.98,91444.0,28.6302,28.6629,28.622,28.6548,91444.0
2017-01-31 15:00:00,34.98,35.04,34.98,35.02,107942.0,28.6548,28.7039,28.6548,28.6875,107942.0
2017-01-31 15:10:00,35.01,35.08,34.99,35.08,100298.0,28.6793,28.7367,28.6629,28.7367,100298.0
2017-01-31 15:20:00,35.07,35.07,35.0,35.05,238158.0,28.7285,28.7285,28.6711,28.7121,238158.0
2017-01-31 15:30:00,35.05,35.05,34.98,34.99,219034.0,28.7121,28.7121,28.6548,28.6629,219034.0
2017-01-31 15:40:00,34.99,35.06,34.98,35.01,312404.0,28.6629,28.7203,28.6548,28.6793,312404.0
2017-01-31 15:50:00,35.01,35.02,34.96,35.0,412730.0,28.6793,28.6875,28.6384,28.6711,412730.0
2017-02-01 09:30:00,34.5,34.98,34.47,34.74,551926.0,28.2616,28.6548,28.237,28.4582,551926.0
2017-02-01 09:40:00,34.74,34.75,34.52,34.6,412686.0,28.4582,28.4663,28.2779,28.3435,412686.0
2017-02-01 09:50:00,34.6,34.67,34.48,34.48,181530.0,28.3435,28.4008,28.2452,28.2452,181530.0
2017-02-01 10:00:00,34.49,34.54,34.42,34.49,165094.0,28.2534,28.2943,28.196,28.2534,165094.0
2017-02-01 10:10:00,34.49,34.49,34.21,34.21,248200.0,28.2534,28.2534,28.024,28.024,248200.0
2017-02-01 10:20:00,34.21,34.22,33.95,33.95,281804.0,28.024,28.0322,27.811,27.811,281804.0
2017-02-01 10:30:00,33.96,34.02,33.83,33.84,256826.0,27.8192,27.8683,27.7127,27.7209,256826.0
2017-02-01 10:40:00,33.85,33.91,33.76,33.85,176970.0,27.7291,27.7782,27.6554,27.7291,176970.0
2017-02-01 10:50:00,33.85,33.87,33.68,33.74,313920.0,27.7291,27.7455,27.5898,27.639,313920.0
2017-02-01 11:00:00,33.73,33.82,33.72,33.75,174696.0,27.6308,27.7045,27.6226,27.6472,174696.0
2017-02-01 11:10:00,33.74,33.84,33.73,33.83,197318.0,27.639,27.7209,27.6308,27.7127,197318.0
2017-02-01 11:20:00,33.82,33.82,33.68,33.69,128914.0,27.7045,27.7045,27.5898,27.598,128914.0
2017-02-01 11:30:00,33.7,33.72,33.6,33.63,180160.0,27.6062,27.6226,27.5243,27.5489,180160.0
2017-02-01 11:40:00,33.63,33.65,33.58,33.6,142908.0,27.5489,27.5653,27.5079,27.5243,142908.0
2017-02-01 11:50:00,33.6,33.69,33.59,33.67,148088.0,27.5243,27.598,27.5161,27.5816,148088.0
2017-02-01 12:00:00,33.67,33.68,33.6,33.63,162160.0,27.5816,27.5898,27.5243,27.5489,162160.0
2017-02-01 12:10:00,33.63,33.68,33.63,33.66,78642.0,27.5489,27.5898,27.5489,27.5734,78642.0
2017-02-01 12:20:00,33.67,33.73,33.66,33.7,128216.0,27.5816,27.6308,27.5734,27.6062,128216.0
2017-02-01 12:30:00,33.69,33.73,33.63,33.63,116770.0,27.598,27.6308,27.5489,27.5489,116770.0
2017-02-01 12:40:00,33.63,33.66,33.6,33.62,73112.0,27.5489,27.5734,27.5243,27.5407,73112.0
2017-02-01 12:50:00,33.62,33.63,33.6,33.63,78354.0,27.5407,27.5489,27.5243,27.5489,78354.0
2017-02-01 13:00:00,33.63,33.63,33.57,33.6,87312.0,27.5489,27.5489,27.4997,27.5243,87312.0
2017-02-01 13:10:00,33.6,33.6,33.51,33.54,104068.0,27.5243,27.5243,27.4506,27.4751,104068.0
2017-02-01 13:20:00,33.54,33.55,33.35,33.41,143722.0,27.4751,27.4833,27.3195,27.3687,143722.0
2017-02-01 13:30:00,33.42,33.51,33.42,33.51,124592.0,27.3768,27.4506,27.3768,27.4506,124592.0
2017-02-01 13:40:00,33.51,33.55,33.5,33.51,116726.0,27.4506,27.4833,27.4424,27.4506,116726.0
2017-02-01 13:50:00,33.51,33.57,33.49,33.5,154512.0,27.4506,27.4997,27.4342,27.4424,154512.0
2017-02-01 14:00:00,33.49,33.53,33.3,33.44,236752.0,27.4342,27.467,27.2785,27.3932,236752.0
2017-02-01 14:10:00,33.44,33.6,33.44,33.58,173470.0,27.3932,27.5243,27.3932,27.5079,173470.0
2017-02-01 14:20:00,33.58,33.69,33.52,33.65,210558.0,27.5079,27.598,27.4588,27.5653,210558.0
2017-02-01 14:30:00,33.66,33.71,33.58,33.59,298548.0,27.5734,27.6144,27.5079,27.5161,298548.0
2017-02-01 14:40:00,33.59,33.63,33.52,33.56,147412.0,27.5161,27.5489,27.4588,27.4915,147412.0
2017-02-01 14:50:00,33.57,33.62,33.52,33.61,134802.0,27.4997,27.5407,27.4588,27.5325,134802.0
2017-02-01 15:00:00,33.62,33.65,33.57,33.59,229732.0,27.5407,27.5653,27.4997,27.5161,229732.0
2017-02-01 15:10:00,33.59,33.66,33.57,33.65,246344.0,27.5161,27.5734,27.4997,27.5653,246344.0
2017-02-01 15:20:00,33.65,33.68,33.58,33.59,184450.0,27.5653,27.5898,27.5079,27.5161,184450.0
2017-02-01 15:30:00,33.59,33.65,33.59,33.65,239524.0,27.5161,27.5653,27.5161,27.5653,239524.0
2017-02-01 15:40:00,33.65,33.65,33.59,33.6,433206.0,27.5653,27.5653,27.5161,27.5243,433206.0
2017-02-01 15:50:00,33.6,33.62,33.55,33.57,523518.0,27.5243,27.5407,27.4833,27.4997,523518.0
2017-02-02 09:30:00,33.38,33.47,33.25,33.36,197876.0,27.3441,27.4178,27.2376,27.3277,197876.0
2017-02-02 09:40:00,33.37,33.57,33.35,33.57,190506.0,27.3359,27.4997,27.3195,27.4997,190506.0
2017-02-02 09:50:00,33.56,33.79,33.47,33.74,254270.0,27.4915,27.6799,27.4178,27.639,254270.0
2017-02-02 10:00:00,33.74,33.83,33.73,33.78,131196.0,27.639,27.7127,27.6308,27.6717,131196.0
2017-02-02 10:10:00,33.77,33.91,33.76,33.9,113304.0,27.6636,27.7782,27.6554,27.77,113304.0
2017-02-02 10:20:00,33.9,33.93,33.83,33.92,119296.0,27.77,27.7946,27.7127,27.7864,119296.0
2017-02-02 10:30:00,33.93,33.93,33.84,33.92,77522.0,27.7946,27.7946,27.7209,27.7864,77522.0
2017-02-02 10:40:00,33.92,33.97,33.91,33.96,115044.0,27.7864,27.8274,27.7782,27.8192,115044.0
2017-02-02 10:50:00,33.96,34.04,33.96,34.03,107954.0,27.8192,27.8847,27.8192,27.8765,107954.0
2017-02-02 11:00:00,34.03,34.07,33.97,33.98,102062.0,27.8765,27.9093,27.8274,27.8356,102062.0
2017-02-02 11:10:00,33.97,34.01,33.93,33.93,91546.0,27.8274,27.8602,27.7946,27.7946,91546.0
2017-02-02 11:20:00,33.93,33.93,33.84,33.85,118186.0,27.7946,27.7946,27.7209,27.7291,118186.0
2017-02-02 11:30:00,33.84,33.88,33.81,33.86,79168.0,27.7209,27.7537,27.6963,27.7373,79168.0
2017-02-02 11:40:00,33.86,33.88,33.8,33.8,105718.0,27.7373,27.7537,27.6881,27.6881,105718.0
2017-02-02 11:50:00,33.81,33.82,33.76,33.77,83820.0,27.6963,27.7045,27.6554,27.6636,83820.0
2017-02-02 12:00:00,33.77,33.85,33.77,33.85,70966.0,27.6636,27.7291,27.6636,27.7291,70966.0
2017-02-02 12:10:00,33.85,33.88,33.84,33.87,104942.0,27.7291,27.7537,27.7209,27.7455,104942.0
2017-02-02 12:20:00,33.87,33.9,33.85,33.87,59394.0,27.7455,27.77,27.7291,27.7455,59394.0
2017-02-02 12:30:00,33.87,33.91,33.87,33.91,42876.0,27.7455,27.7782,27.7455,27.7782,42876.0
2017-02-02 12:40:00,33.91,33.94,33.9,33.91,69300.0,27.7782,27.8028,27.77,27.7782,69300.0
2017-02-02 12:50:00,33.91,33.93,33.9,33.92,55600.0,27.7782,27.7946,27.77,27.7864,55600.0
2017-02-02 13:00:00,33.92,33.92,33.85,33.85,74048.0,27.7864,27.7864,27.7291,27.7291,74048.0
2017-02-02 13:10:00,33.85,33.89,33.85,33.88,55196.0,27.7291,27.7619,27.7291,27.7537,55196.0
2017-02-02 13:20:00,33.88,33.88,33.83,33.84,72220.0,27.7537,27.7537,27.7127,27.7209,72220.0
2017-02-02 13:30:00,33.83,33.85,33.81,33.84,72300.0,27.7127,27.7291,27.6963,27.7209,72300.0
2017-02-02 13:40:00,33.85,33.91,33.84,33.88,68474.0,27.7291,27.7782,27.7209,27.7537,68474.0
2017-02-02 13:50:00,33.88,33.92,33.88,33.9,70292.0,27.7537,27.7864,27.7537,27.77,70292.0
2017-02-02 14:00:00,33.9,33.9,33.84,33.85,98976.0,27.77,27.77,27.7209,27.7291,98976.0
2017-02-02 14:10:00,33.85,33.85,33.81,33.81,93622.0,27.7291,27.7291,27.6963,27.6963,93622.0
2017-02-02 14:20:00,33.81,33.83,33.79,33.79,98586.0,27.6963,27.7127,27.6799,27.6799,98586.0
2017-02-02 14:30:00,33.79,33.79,33.74,33.76,94008.0,27.6799,27.6799,27.639,27.6554,94008.0
2017-02-02 14:40:00,33.77,33.79,33.74,33.74,86280.0,27.6636,27.6799,27.639,27.639,86280.0
2017-02-02 14:50:00,33.75,33.81,33.74,33.79,95710.0,27.6472,27.6963,27.639,27.6799,95710.0
2017-02-02 15:00:00,33.8,33.83,33.79,33.83,124610.0,27.6881,27.7127,27.6799,27.7127,124610.0
2017-02-02 15:10:00,33.83,33.9,33.82,33.9,119744.0,27.7127,27.77,27.7045,27.77,119744.0
2017-02-02 15:20:00,33.9,33.94,33.9,33.92,128544.0,27.77,27.8028,27.77,27.7864,128544.0
2017-02-02 15:30:00,33.92,33.95,33.87,33.88,153194.0,27.7864,27.811,27.7455,27.7537,153194.0
2017-02-02 15:40:00,33.88,33.9,33.86,33.9,248964.0,27.7537,27.77,27.7373,27.77,248964.0
2017-02-02 15:50:00,33.9,33.93,33.88,33.91,312390.0,27.77,27.7946,27.7537,27.7782,312390.0
2017-02-03 09:30:00,34.45,34.46,34.16,34.23,201734.0,28.2206,28.2288,27.983,28.0404,201734.0
2017-02-03 09:40:00,34.24,34.26,34.1,34.26,88182.0,28.0486,28.065,27.9339,28.065,88182.0
2017-02-03 09:50:00,34.27,34.33,34.26,34.3,74126.0,28.0731,28.1223,28.065,28.0977,74126.0
2017-02-03 10:00:00,34.29,34.35,34.26,34.27,88430.0,28.0895,28.1387,28.065,28.0731,88430.0
2017-02-03 10:10:00,34.27,34.28,34.15,34.24,88076.0,28.0731,28.0813,27.9748,28.0486,88076.0
2017-02-03 10:20:00,34.24,34.28,34.2,34.2,71048.0,28.0486,28.0813,28.0158,28.0158,71048.0
2017-02-03 10:30:00,34.2,34.29,34.2,34.28,100408.0,28.0158,28.0895,28.0158,28.0813,100408.0
2017-02-03 10:40:00,34.28,34.3,34.25,34.29,241648.0,28.0813,28.0977,28.0568,28.0895,241648.0
2017-02-03 10:50:00,34.3,34.3,34.21,34.22,132374.0,28.0977,28.0977,28.024,28.0322,132374.0
2017-02-03 11:00:00,34.22,34.3,34.21,34.29,81100.0,28.0322,28.0977,28.024,28.0895,81100.0
2017-02-03 11:10:00,34.27,34.35,34.27,34.35,49886.0,28.0731,28.1387,28.0731,28.1387,49886.0
2017-02-03 11:20:00,34.35,34.35,34.28,34.33,54956.0,28.1387,28.1387,28.0813,28.1223,54956.0
2017-02-03 11:30:00,34.32,34.35,34.29,34.33,45318.0,28.1141,28.1387,28.0895,28.1223,45318.0
2017-02-03 11:40:00,34.32,34.33,34.29,34.32,68702.0,28.1141,28.1223,28.0895,28.1141,68702.0
2017-02-03 11:50:00,34.31,34.31,34.27,34.3,39158.0,28.1059,28.1059,28.0731,28.0977,39158.0
2017-02-03 12:00:00,34.3,34.32,34.28,34.32,37598.0,28.0977,28.1141,28.0813,28.1141,37598.0
2017-02-03 12:10:00,34.33,34.33,34.3,34.33,32606.0,28.1223,28.1223,28.0977,28.1223,32606.0
2017-02-03 12:20:00,34.33,34.34,34.3,34.33,68628.0,28.1223,28.1305,28.0977,28.1223,68628.0
2017-02-03 12:30:00,34.33,34.38,34.33,34.37,50544.0,28.1223,28.1633,28.1223,28.1551,50544.0
2017-02-03 12:40:00,34.37,34.38,34.35,34.37,29970.0,28.1551,28.1633,28.1387,28.1551,29970.0
2017-02-03 12:50:00,34.37,34.39,34.36,34.38,30756.0,28.1551,28.1714,28.1469,28.1633,30756.0
2017-02-03 13:00:00,34.38,34.39,34.34,34.34,56972.0,28.1633,28.1714,28.1305,28.1305,56972.0
2017-02-03 13:10:00,34.35,34.4,34.34,34.38,48630.0,28.1387,28.1796,28.1305,28.1633,48630.0
2017-02-03 13:20:00,34.37,34.38,34.33,34.34,47024.0,28.1551,28.1633,28.1223,28.1305,47024.0
2017-02-03 13:30:00,34.34,34.35,34.33,34.35,59552.0,28.1305,28.1387,28.1223,28.1387,59552.0
2017-02-03 13:40:00,34.35,34.38,34.34,34.36,29750.0,28.1387,28.1633,28.1305,28.1469,29750.0
2017-02-03 13:50:00,34.35,34.38,34.34,34.34,47146.0,28.1387,28.1633,28.1305,28.1305,47146.0
2017-02-03 14:00:00,34.35,34.37,34.34,34.35,46686.0,28.1387,28.1551,28.1305,28.1387,46686.0
2017-02-03 14:10:00,34.35,34.38,34.33,34.34,63684.0,28.1387,28.1633,28.1223,28.1305,63684.0
2017-02-03 14:20:00,34.34,34.35,34.33,34.34,50474.0,28.1305,28.1387,28.1223,28.1305,50474.0
2017-02-03 14:30:00,34.33,34.34,34.3,34.31,69826.0,28.1223,28.1305,28.0977,28.1059,69826.0
2017-02-03 14:40:00,34.32,34.32,34.29,34.3,57986.0,28.1141,28.1141,28.0895,28.0977,57986.0
2017-02-03 14:50:00,34.31,34.33,34.29,34.31,56990.0,28.1059,28.1223,28.0895,28.1059,56990.0
2017-02-03 15:00:00,34.3,34.31,34.26,34.27,70238.0,28.0977,28.1059,28.065,28.0731,70238.0
2017-02-03 15:10:00,34.27,34.28,34.24,34.26,65522.0,28.0731,28.0813,28.0486,28.065,65522.0
2017-02-03 15:20:00,34.26,34.27,34.24,34.27,78736.0,28.065,28.0731,28.0486,28.0731,78736.0
2017-02-03 15:30:00,34.27,34.3,34.26,34.29,103336.0,28.0731,28.0977,28.065,28.0895,103336.0
2017-02-03 15:40:00,34.3,34.35,34.28,34.33,172928.0,28.0977,28.1387,28.0813,28.1223,172928.0
2017-02-03 15:50:00,34.33,34.33,34.27,34.31,367840.0,28.1223,28.1223,28.0731,28.1059,367840.0
2017-02-06 09:30:00,34.2,34.38,34.09,34.38,129652.0,28.0158,28.1633,27.9257,28.1633,129652.0
2017-02-06 09:40:00,34.38,34.44,34.35,34.43,118430.0,28.1633,28.2124,28.1387,28.2042,118430.0
2017-02-06 09:50:00,34.44,34.52,34.42,34.46,52512.0,28.2124,28.2779,28.196,28.2288,52512.0
2017-02-06 10:00:00,34.46,34.51,34.43,34.49,57602.0,28.2288,28.2697,28.2042,28.2534,57602.0
2017-02-06 10:10:00,34.5,34.52,34.47,34.49,63052.0,28.2616,28.2779,28.237,28.2534,63052.0
2017-02-06 10:20:00,34.49,34.5,34.44,34.46,50072.0,28.2534,28.2616,28.2124,28.2288,50072.0
2017-02-06 10:30:00,34.45,34.46,34.41,34.43,49678.0,28.2206,28.2288,28.1878,28.2042,49678.0
2017-02-06 10:40:00,34.42,34.44,34.38,34.4,94556.0,28.196,28.2124,28.1633,28.1796,94556.0
2017-02-06 10:50:00,34.4,34.44,34.39,34.42,67916.0,28.1796,28.2124,28.1714,28.196,67916.0
2017-02-06 11:00:00,34.4,34.43,34.38,34.4,66894.0,28.1796,28.2042,28.1633,28.1796,66894.0
2017-02-06 11:10:00,34.4,34.43,34.39,34.4,57888.0,28.1796,28.2042,28.1714,28.1796,57888.0
2017-02-06 11:20:00,34.4,34.44,34.39,34.4,42442.0,28.1796,28.2124,28.1714,28.1796,42442.0
2017-02-06 11:30:00,34.4,34.43,34.38,34.42,44182.0,28.1796,28.2042,28.1633,28.196,44182.0
2017-02-06 11:40:00,34.42,34.44,34.4,34.41,60462.0,28.196,28.2124,28.1796,28.1878,60462.0
2017-02-06 11:50:00,34.41,34.45,34.4,34.43,54484.0,28.1878,28.2206,28.1796,28.2042,54484.0
2017-02-06 12:00:00,34.43,34.45,34.41,34.42,44678.0,28.2042,28.2206,28.1878,28.196,44678.0
2017-02-06 12:10:00,34.42,34.49,34.42,34.47,100756.0,28.196,28.2534,28.196,28.237,100756.0
2017-02-06 12:20:00,34.47,34.5,34.47,34.49,64072.0,28.237,28.2616,28.237,28.2534,64072.0
2017-02-06 12:30:00,34.5,34.5,34.47,34.49,46498.0,28.2616,28.2616,28.237,28.2534,46498.0
2017-02-06 12:40:00,34.49,34.52,34.46,34.46,58202.0,28.2534,28.2779,28.2288,28.2288,58202.0
2017-02-06 12:50:00,34.45,34.49,34.43,34.45,59456.0,28.2206,28.2534,28.2042,28.2206,59456.0
2017-02-06 13:00:00,34.45,34.46,34.43,34.45,73348.0,28.2206,28.2288,28.2042,28.2206,73348.0
2017-02-06 13:10:00,34.45,34.45,34.41,34.44,73850.0,28.2206,28.2206,28.1878,28.2124,73850.0
2017-02-06 13:20:00,34.44,34.45,34.43,34.44,51672.0,28.2124,28.2206,28.2042,28.2124,51672.0
2017-02-06 13:30:00,34.44,34.45,34.42,34.43,31510.0,28.2124,28.2206,28.196,28.2042,31510.0
2017-02-06 13:40:00,34.42,34.44,34.4,34.42,32130.0,28.196,28.2124,28.1796,28.196,32130.0
2017-02-06 13:50:00,34.42,34.45,34.4,34.43,36838.0,28.196,28.2206,28.1796,28.2042,36838.0
2017-02-06 14:00:00,34.43,34.44,34.41,34.43,65790.0,28.2042,28.2124,28.1878,28.2042,65790.0
2017-02-06 14:10:00,34.43,34.43,34.4,34.41,59032.0,28.2042,28.2042,28.1796,28.1878,59032.0
2017-02-06 14:20:00,34.41,34.42,34.38,34.41,60816.0,28.1878,28.196,28.1633,28.1878,60816.0
2017-02-06 14:30:00,34.41,34.43,34.4,34.42,38352.0,28.1878,28.2042,28.1796,28.196,38352.0
2017-02-06 14:40:00,34.42,34.45,34.42,34.43,44348.0,28.196,28.2206,28.196,28.2042,44348.0
2017-02-06 14:50:00,34.43,34.45,34.42,34.44,48960.0,28.2042,28.2206,28.196,28.2124,48960.0
2017-02-06 15:00:00,34.44,34.45,34.43,34.45,51918.0,28.2124,28.2206,28.2042,28.2206,51918.0
2017-02-06 15:10:00,34.44,34.49,34.44,34.48,81582.0,28.2124,28.2534,28.2124,28.2452,81582.0
2017-02-06 15:20:00,34.48,34.5,34.47,34.48,112692.0,28.2452,28.2616,28.237,28.2452,112692.0
2017-02-06 15:30:00,34.48,34.49,34.46,34.48,128202.0,28.2452,28.2534,28.2288,28.2452,128202.0
2017-02-06 15:40:00,34.48,34.48,34.45,34.46,124756.0,28.2452,28.2452,28.2206,28.2288,124756.0
2017-02-06 15:50:00,34.46,34.47,34.44,34.46,231044.0,28.2288,28.237,28.2124,28.2288,231044.0
2017-02-07 09:30:00,34.61,34.64,34.46,34.52,137850.0,28.3517,28.3762,28.2288,28.2779,137850.0
2017-02-07 09:40:00,34.51,34.52,34.48,34.49,119560.0,28.2697,28.2779,28.2452,28.2534,119560.0
2017-02-07 09:50:00,34.49,34.51,34.43,34.46,104212.0,28.2534,28.2697,28.2042,28.2288,104212.0
2017-02-07 10:00:00,34.47,34.47,34.43,34.45,67314.0,28.237,28.237,28.2042,28.2206,67314.0
2017-02-07 10:10:00,34.44,34.46,34.41,34.43,83720.0,28.2124,28.2288,28.1878,28.2042,83720.0
2017-02-07 10:20:00,34.42,34.46,34.4,34.42,79232.0,28.196,28.2288,28.1796,28.196,79232.0
2017-02-07 10:30:00,34.42,34.42,34.31,34.34,150608.0,28.196,28.196,28.1059,28.1305,150608.0
2017-02-07 10:40:00,34.34,34.42,34.34,34.41,54906.0,28.1305,28.196,28.1305,28.1878,54906.0
2017-02-07 10:50:00,34.41,34.46,34.41,34.46,66294.0,28.1878,28.2288,28.1878,28.2288,66294.0
2017-02-07 11:00:00,34.46,34.51,34.45,34.49,75694.0,28.2288,28.2697,28.2206,28.2534,75694.0
2017-02-07 11:10:00,34.48,34.52,34.48,34.49,82678.0,28.2452,28.2779,28.2452,28.2534,82678.0
2017-02-07 11:20:00,34.5,34.52,34.47,34.5,166058.0,28.2616,28.2779,28.237,28.2616,166058.0
2017-02-07 11:30:00,34.5,34.55,34.49,34.52,43934.0,28.2616,28.3025,28.2534,28.2779,43934.0
2017-02-07 11:40:00,34.52,34.54,34.51,34.52,45342.0,28.2779,28.2943,28.2697,28.2779,45342.0
2017-02-07 11:50:00,34.52,34.52,34.48,34.48,45406.0,28.2779,28.2779,28.2452,28.2452,45406.0
2017-02-07 12:00:00,34.48,34.53,34.48,34.52,93714.0,28.2452,28.2861,28.2452,28.2779,93714.0
2017-02-07 12:10:00,34.51,34.52,34.48,34.49,37862.0,28.2697,28.2779,28.2452,28.2534,37862.0
2017-02-07 12:20:00,34.49,34.51,34.48,34.49,149792.0,28.2534,28.2697,28.2452,28.2534,149792.0
2017-02-07 12:30:00,34.49,34.51,34.48,34.51,59384.0,28.2534,28.2697,28.2452,28.2697,59384.0
2017-02-07 12:40:00,34.51,34.51,34.48,34.49,60838.0,28.2697,28.2697,28.2452,28.2534,60838.0
2017-02-07 12:50:00,34.49,34.52,34.48,34.48,58540.0,28.2534,28.2779,28.2452,28.2452,58540.0
2017-02-07 13:00:00,34.49,34.49,34.45,34.47,77346.0,28.2534,28.2534,28.2206,28.237,77346.0
2017-02-07 13:10:00,34.47,34.49,34.45,34.46,100068.0,28.237,28.2534,28.2206,28.2288,100068.0
2017-02-07 13:20:00,34.47,34.5,34.46,34.49,59780.0,28.237,28.2616,28.2288,28.2534,59780.0
2017-02-07 13:30:00,34.49,34.51,34.48,34.5,60062.0,28.2534,28.2697,28.2452,28.2616,60062.0
2017-02-07 13:40:00,34.49,34.51,34.49,34.5,39952.0,28.2534,28.2697,28.2534,28.2616,39952.0
2017-02-07 13:50:00,34.49,34.5,34.47,34.48,58748.0,28.2534,28.2616,28.237,28.2452,58748.0
2017-02-07 14:00:00,34.48,34.49,34.46,34.47,24138.0,28.2452,28.2534,28.2288,28.237,24138.0
2017-02-07 14:10:00,34.47,34.49,34.45,34.48,53836.0,28.237,28.2534,28.2206,28.2452,53836.0
2017-02-07 14:20:00,34.48,34.48,34.46,34.47,25472.0,28.2452,28.2452,28.2288,28.237,25472.0
2017-02-07 14:30:00,34.47,34.47,34.45,34.45,67168.0,28.237,28.237,28.2206,28.2206,67168.0
2017-02-07 14:40:00,34.46,34.48,34.45,34.48,65274.0,28.2288,28.2452,28.2206,28.2452,65274.0
2017-02-07 14:50:00,34.48,34.49,34.47,34.48,31542.0,28.2452,28.2534,28.237,28.2452,31542.0
2017-02-07 15:00:00,34.48,34.49,34.48,34.49,40806.0,28.2452,28.2534,28.2452,28.2534,40806.0
2017-02-07 15:10:00,34.49,34.52,34.49,34.51,49180.0,28.2534,28.2779,28.2534,28.2697,49180.0
2017-02-07 15:20:00,34.51,34.52,34.48,34.49,45642.0,28.2697,28.2779,28.2452,28.2534,45642.0
2017-02-07 15:30:00,34.49,34.49,34.46,34.48,115198.0,28.2534,28.2534,28.2288,28.2452,115198.0
2017-02-07 15:40:00,34.48,34.49,34.47,34.47,114520.0,28.2452,28.2534,28.237,28.237,114520.0
2017-02-07 15:50:00,34.47,34.49,34.47,34.48,225410.0,28.237,28.2534,28.237,28.2452,225410.0
2017-02-08 09:30:00,34.48,34.51,34.4,34.46,147578.0,28.2452,28.2697,28.1796,28.2288,147578.0
2017-02-08 09:40:00,34.45,34.54,34.43,34.52,94046.0,28.2206,28.2943,28.2042,28.2779,94046.0
2017-02-08 09:50:00,34.52,34.65,34.52,34.62,86282.0,28.2779,28.3844,28.2779,28.3599,86282.0
2017-02-08 10:00:00,34.61,34.65,34.59,34.62,61852.0,28.3517,28.3844,28.3353,28.3599,61852.0
2017-02-08 10:10:00,34.62,34.63,34.58,34.6,41730.0,28.3599,28.368,28.3271,28.3435,41730.0
2017-02-08 10:20:00,34.6,34.67,34.58,34.67,43514.0,28.3435,28.4008,28.3271,28.4008,43514.0
2017-02-08 10:30:00,34.67,34.67,34.63,34.65,125296.0,28.4008,28.4008,28.368,28.3844,125296.0
2017-02-08 10:40:00,34.66,34.73,34.64,34.71,94488.0,28.3926,28.45,28.3762,28.4336,94488.0
2017-02-08 10:50:00,34.71,34.73,34.66,34.69,42424.0,28.4336,28.45,28.3926,28.4172,42424.0
2017-02-08 11:00:00,34.69,34.82,34.68,34.79,128292.0,28.4172,28.5237,28.409,28.4991,128292.0
2017-02-08 11:10:00,34.79,34.83,34.78,34.82,83398.0,28.4991,28.5319,28.4909,28.5237,83398.0
2017-02-08 11:20:00,34.83,34.87,34.82,34.83,63756.0,28.5319,28.5646,28.5237,28.5319,63756.0
2017-02-08 11:30:00,34.83,34.85,34.81,34.84,50080.0,28.5319,28.5483,28.5155,28.5401,50080.0
2017-02-08 11:40:00,34.84,34.88,34.81,34.81,76860.0,28.5401,28.5728,28.5155,28.5155,76860.0
2017-02-08 11:50:00,34.81,34.83,34.8,34.8,77670.0,28.5155,28.5319,28.5073,28.5073,77670.0
2017-02-08 12:00:00,34.81,34.85,34.8,34.84,89552.0,28.5155,28.5483,28.5073,28.5401,89552.0
2017-02-08 12:10:00,34.84,34.84,34.8,34.81,39506.0,28.5401,28.5401,28.5073,28.5155,39506.0
2017-02-08 12:20:00,34.81,34.82,34.77,34.8,30536.0,28.5155,28.5237,28.4827,28.5073,30536.0
2017-02-08 12:30:00,34.8,34.8,34.75,34.77,59074.0,28.5073,28.5073,28.4663,28.4827,59074.0
2017-02-08 12:40:00,34.77,34.77,34.74,34.74,49920.0,28.4827,28.4827,28.4582,28.4582,49920.0
2017-02-08 12:50:00,34.74,34.74,34.71,34.73,37086.0,28.4582,28.4582,28.4336,28.45,37086.0
2017-02-08 13:00:00,34.73,34.79,34.72,34.74,194596.0,28.45,28.4991,28.4418,28.4582,194596.0
2017-02-08 13:10:00,34.74,34.74,34.72,34.73,35098.0,28.4582,28.4582,28.4418,28.45,35098.0
2017-02-08 13:20:00,34.73,34.76,34.72,34.74,72746.0,28.45,28.4745,28.4418,28.4582,72746.0
2017-02-08 13:30:00,34.74,34.76,34.72,34.75,48728.0,28.4582,28.4745,28.4418,28.4663,48728.0
2017-02-08 13:40:00,34.74,34.77,34.73,34.76,33210.0,28.4582,28.4827,28.45,28.4745,33210.0
2017-02-08 13:50:00,34.76,34.76,34.73,34.74,38056.0,28.4745,28.4745,28.45,28.4582,38056.0
2017-02-08 14:00:00,34.74,34.74,34.72,34.73,43416.0,28.4582,28.4582,28.4418,28.45,43416.0
2017-02-08 14:10:00,34.73,34.75,34.73,34.74,33932.0,28.45,28.4663,28.45,28.4582,33932.0
2017-02-08 14:20:00,34.74,34.74,34.72,34.73,42840.0,28.4582,28.4582,28.4418,28.45,42840.0
2017-02-08 14:30:00,34.73,34.74,34.73,34.74,41394.0,28.45,28.4582,28.45,28.4582,41394.0
2017-02-08 14:40:00,34.74,34.74,34.72,34.73,63218.0,28.4582,28.4582,28.4418,28.45,63218.0
2017-02-08 14:50:00,34.73,34.76,34.73,34.76,61054.0,28.45,28.4745,28.45,28.4745,61054.0
2017-02-08 15:00:00,34.75,34.76,34.74,34.75,114128.0,28.4663,28.4745,28.4582,28.4663,114128.0
2017-02-08 15:10:00,34.75,34.77,34.74,34.75,75172.0,28.4663,28.4827,28.4582,28.4663,75172.0
2017-02-08 15:20:00,34.76,34.78,34.74,34.77,80592.0,28.4745,28.4909,28.4582,28.4827,80592.0
2017-02-08 15:30:00,34.77,34.77,34.75,34.76,91074.0,28.4827,28.4827,28.4663,28.4745,91074.0
2017-02-08 15:40:00,34.76,34.84,34.76,34.82,328776.0,28.4745,28.5401,28.4745,28.5237,328776.0
2017-02-08 15:50:00,34.82,34.83,34.81,34.82,421490.0,28.5237,28.5319,28.5155,28.5237,421490.0
2017-02-09 09:30:00,34.94,35.01,34.76,34.99,97132.0,28.622,28.6793,28.4745,28.6629,97132.0
2017-02-09 09:40:00,34.99,35.02,34.9,34.95,33204.0,28.6629,28.6875,28.5892,28.6302,33204.0
2017-02-09 09:50:00,34.97,35.0,34.94,34.99,34322.0,28.6466,28.6711,28.622,28.6629,34322.0
2017-02-09 10:00:00,34.99,35.01,34.96,34.98,73346.0,28.6629,28.6793,28.6384,28.6548,73346.0
2017-02-09 10:10:00,34.98,35.0,34.94,34.99,83586.0,28.6548,28.6711,28.622,28.6629,83586.0
2017-02-09 10:20:00,34.99,35.02,34.97,35.01,267666.0,28.6629,28.6875,28.6466,28.6793,267666.0
2017-02-09 10:30:00,35.02,35.02,34.99,34.99,324464.0,28.6875,28.6875,28.6629,28.6629,324464.0
2017-02-09 10:40:00,34.99,35.01,34.97,34.99,63734.0,28.6629,28.6793,28.6466,28.6629,63734.0
2017-02-09 10:50:00,34.99,34.99,34.96,34.97,59410.0,28.6629,28.6629,28.6384,28.6466,59410.0
2017-02-09 11:00:00,34.97,34.99,34.92,34.95,129652.0,28.6466,28.6629,28.6056,28.6302,129652.0
2017-02-09 11:10:00,34.95,34.97,34.94,34.95,54262.0,28.6302,28.6466,28.622,28.6302,54262.0
2017-02-09 11:20:00,34.95,34.99,34.94,34.99,111424.0,28.6302,28.6629,28.622,28.6629,111424.0
2017-02-09 11:30:00,34.99,35.02,34.99,34.99,154002.0,28.6629,28.6875,28.6629,28.6629,154002.0
2017-02-09 11:40:00,34.99,35.02,34.99,35.01,51126.0,28.6629,28.6875,28.6629,28.6793,51126.0
2017-02-09 11:50:00,35.01,35.04,34.99,35.03,104974.0,28.6793,28.7039,28.6629,28.6957,104974.0
2017-02-09 12:00:00,35.04,35.04,35.0,35.02,61754.0,28.7039,28.7039,28.6711,28.6875,61754.0
2017-02-09 12:10:00,35.02,35.02,34.99,34.99,301962.0,28.6875,28.6875,28.6629,28.6629,301962.0
2017-02-09 12:20:00,34.99,35.0,34.91,34.92,64570.0,28.6629,28.6711,28.5974,28.6056,64570.0
2017-02-09 12:30:00,34.93,34.93,34.9,34.92,36014.0,28.6138,28.6138,28.5892,28.6056,36014.0
2017-02-09 12:40:00,34.92,34.93,34.9,34.9,31446.0,28.6056,28.6138,28.5892,28.5892,31446.0
2017-02-09 12:50:00,34.91,34.93,34.88,34.92,46672.0,28.5974,28.6138,28.5728,28.6056,46672.0
2017-02-09 13:00:00,34.92,34.94,34.91,34.93,35900.0,28.6056,28.622,28.5974,28.6138,35900.0
2017-02-09 13:10:00,34.92,34.95,34.92,34.94,57744.0,28.6056,28.6302,28.6056,28.622,57744.0
2017-02-09 13:20:00,34.93,34.93,34.92,34.92,40164.0,28.6138,28.6138,28.6056,28.6056,40164.0
2017-02-09 13:30:00,34.92,34.96,34.92,34.95,55216.0,28.6056,28.6384,28.6056,28.6302,55216.0
2017-02-09 13:40:00,34.95,34.97,34.95,34.97,29906.0,28.6302,28.6466,28.6302,28.6466,29906.0
2017-02-09 13:50:00,34.97,34.98,34.95,34.98,32884.0,28.6466,28.6548,28.6302,28.6548,32884.0
2017-02-09 14:00:00,34.98,34.98,34.95,34.97,59516.0,28.6548,28.6548,28.6302,28.6466,59516.0
2017-02-09 14:10:00,34.97,34.98,34.97,34.97,39720.0,28.6466,28.6548,28.6466,28.6466,39720.0
2017-02-09 14:20:00,34.97,35.01,34.97,35.0,102346.0,28.6466,28.6793,28.6466,28.6711,102346.0
2017-02-09 14:30:00,35.0,35.01,34.99,35.01,151194.0,28.6711,28.6793,28.6629,28.6793,151194.0
2017-02-09 14:40:00,35.01,35.02,34.99,35.0,125514.0,28.6793,28.6875,28.6629,28.6711,125514.0
2017-02-09 14:50:00,35.0,35.01,34.98,34.98,60568.0,28.6711,28.6793,28.6548,28.6548,60568.0
2017-02-09 15:00:00,34.98,34.99,34.94,34.96,72268.0,28.6548,28.6629,28.622,28.6384,72268.0
2017-02-09 15:10:00,34.96,35.0,34.96,34.99,89030.0,28.6384,28.6711,28.6384,28.6629,89030.0
2017-02-09 15:20:00,34.99,34.99,34.96,34.97,53864.0,28.6629,28.6629,28.6384,28.6466,53864.0
2017-02-09 15:30:00,34.97,34.97,34.94,34.95,96514.0,28.6466,28.6466,28.622,28.6302,96514.0
2017-02-09 15:40:00,34.96,34.97,34.95,34.97,122344.0,28.6384,28.6466,28.6302,28.6466,122344.0
2017-02-09 15:50:00,34.96,34.98,34.94,34.95,233414.0,28.6384,28.6548,28.622,28.6302,233414.0
2017-02-10 09:30:00,34.99,35.05,34.96,34.98,85744.0,28.6629,28.7121,28.6384,28.6548,85744.0
2017-02-10 09:40:00,34.99,35.01,34.96,34.97,85944.0,28.6629,28.6793,28.6384,28.6466,85944.0
2017-02-10 09:50:00,34.98,35.01,34.96,34.99,55878.0,28.6548,28.6793,28.6384,28.6629,55878.0
2017-02-10 10:00:00,34.99,35.01,34.97,34.99,76406.0,28.6629,28.6793,28.6466,28.6629,76406.0
2017-02-10 10:10:00,35.0,35.02,34.98,34.99,71900.0,28.6711,28.6875,28.6548,28.6629,71900.0
2017-02-10 10:20:00,34.99,35.01,34.98,34.99,98820.0,28.6629,28.6793,28.6548,28.6629,98820.0
2017-02-10 10:30:00,34.99,35.01,34.98,34.99,87978.0,28.6629,28.6793,28.6548,28.6629,87978.0
2017-02-10 10:40:00,34.99,35.02,34.99,35.0,100922.0,28.6629,28.6875,28.6629,28.6711,100922.0
2017-02-10 10:50:00,34.99,35.01,34.99,35.0,118618.0,28.6629,28.6793,28.6629,28.6711,118618.0
2017-02-10 11:00:00,35.01,35.02,34.99,35.01,296122.0,28.6793,28.6875,28.6629,28.6793,296122.0
2017-02-10 11:10:00,35.0,35.01,34.98,35.0,48834.0,28.6711,28.6793,28.6548,28.6711,48834.0
2017-02-10 11:20:00,34.99,35.0,34.98,34.98,44170.0,28.6629,28.6711,28.6548,28.6548,44170.0
2017-02-10 11:30:00,34.98,35.0,34.97,34.98,29744.0,28.6548,28.6711,28.6466,28.6548,29744.0
2017-02-10 11:40:00,34.98,34.99,34.98,34.99,14228.0,28.6548,28.6629,28.6548,28.6629,14228.0
2017-02-10 11:50:00,34.99,34.99,34.98,34.98,21714.0,28.6629,28.6629,28.6548,28.6548,21714.0
2017-02-10 12:00:00,34.98,34.99,34.97,34.99,28974.0,28.6548,28.6629,28.6466,28.6629,28974.0
2017-02-10 12:10:00,34.99,35.01,34.99,35.0,57718.0,28.6629,28.6793,28.6629,28.6711,57718.0
2017-02-10 12:20:00,35.0,35.01,34.99,35.0,55862.0,28.6711,28.6793,28.6629,28.6711,55862.0
2017-02-10 12:30:00,35.0,35.02,34.99,35.02,54164.0,28.6711,28.6875,28.6629,28.6875,54164.0
2017-02-10 12:40:00,35.02,35.02,34.99,35.0,75134.0,28.6875,28.6875,28.6629,28.6711,75134.0
2017-02-10 12:50:00,35.0,35.01,34.99,34.99,29888.0,28.6711,28.6793,28.6629,28.6629,29888.0
2017-02-10 13:00:00,34.99,35.01,34.99,35.0,52398.0,28.6629,28.6793,28.6629,28.6711,52398.0
2017-02-10 13:10:00,34.99,35.02,34.99,34.99,100348.0,28.6629,28.6875,28.6629,28.6629,100348.0
2017-02-10 13:20:00,34.99,35.01,34.99,35.01,44654.0,28.6629,28.6793,28.6629,28.6793,44654.0
2017-02-10 13:30:00,35.01,35.01,34.99,35.0,122806.0,28.6793,28.6793,28.6629,28.6711,122806.0
2017-02-10 13:40:00,35.0,35.04,35.0,35.01,216128.0,28.6711,28.7039,28.6711,28.6793,216128.0
2017-02-10 13:50:00,35.01,35.01,34.99,34.99,77992.0,28.6793,28.6793,28.6629,28.6629,77992.0
2017-02-10 14:00:00,34.99,35.02,34.99,35.01,76548.0,28.6629,28.6875,28.6629,28.6793,76548.0
2017-02-10 14:10:00,35.01,35.01,34.99,35.01,101644.0,28.6793,28.6793,28.6629,28.6793,101644.0
2017-02-10 14:20:00,35.0,35.01,34.97,34.98,290418.0,28.6711,28.6793,28.6466,28.6548,290418.0
2017-02-10 14:30:00,34.97,35.0,34.97,35.0,80286.0,28.6466,28.6711,28.6466,28.6711,80286.0
2017-02-10 14:40:00,35.0,35.01,34.99,35.01,265342.0,28.6711,28.6793,28.6629,28.6793,265342.0
2017-02-10 14:50:00,35.0,35.01,34.98,34.99,41712.0,28.6711,28.6793,28.6548,28.6629,41712.0
2017-02-10 15:00:00,34.99,35.0,34.98,34.99,51488.0,28.6629,28.6711,28.6548,28.6629,51488.0
2017-02-10 15:10:00,34.98,34.99,34.97,34.98,83058.0,28.6548,28.6629,28.6466,28.6548,83058.0
2017-02-10 15:20:00,34.98,34.99,34.97,34.99,41942.0,28.6548,28.6629,28.6466,28.6629,41942.0
2017-02-10 15:30:00,34.99,35.01,34.98,35.01,74346.0,28.6629,28.6793,28.6548,28.6793,74346.0
2017-02-10 15:40:00,35.0,35.01,34.98,34.99,92702.0,28.6711,28.6793,28.6548,28.6629,92702.0
2017-02-10 15:50:00,34.99,34.99,34.96,34.98,216860.0,28.6629,28.6629,28.6384,28.6548,216860.0
2017-02-13 09:30:00,34.91,34.99,34.91,34.99,128598.0,28.7707,28.8366,28.7707,28.8366,128598.0
2017-02-13 09:40:00,34.99,35.05,34.97,34.99,112232.0,28.8366,28.886,28.8201,28.8366,112232.0
2017-02-13 09:50:00,34.99,35.02,34.95,35.01,193670.0,28.8366,28.8613,28.8036,28.8531,193670.0
2017-02-13 10:00:00,35.01,35.02,34.99,35.02,520340.0,28.8531,28.8613,28.8366,28.8613,520340.0
2017-02-13 10:10:00,35.02,35.02,34.98,34.98,200988.0,28.8613,28.8613,28.8283,28.8283,200988.0
2017-02-13 10:20:00,34.99,35.01,34.98,35.01,88538.0,28.8366,28.8531,28.8283,28.8531,88538.0
2017-02-13 10:30:00,35.01,35.02,34.99,35.01,331708.0,28.8531,28.8613,28.8366,28.8531,331708.0
2017-02-13 10:40:00,35.01,35.02,35.0,35.01,244418.0,28.8531,28.8613,28.8448,28.8531,244418.0
2017-02-13 10:50:00,35.01,35.02,34.99,35.01,109212.0,28.8531,28.8613,28.8366,28.8531,109212.0
2017-02-13 11:00:00,35.02,35.02,35.01,35.02,97780.0,28.8613,28.8613,28.8531,28.8613,97780.0
2017-02-13 11:10:00,35.01,35.05,34.99,35.04,206086.0,28.8531,28.886,28.8366,28.8778,206086.0
2017-02-13 11:20:00,35.04,35.13,35.02,35.1,258338.0,28.8778,28.952,28.8613,28.9272,258338.0
2017-02-13 11:30:00,35.1,35.29,35.1,35.29,266958.0,28.9272,29.0838,28.9272,29.0838,266958.0
2017-02-13 11:40:00,35.29,35.32,35.21,35.31,109406.0,29.0838,29.1086,29.0179,29.1003,109406.0
2017-02-13 11:50:00,35.3,35.38,35.29,35.31,123180.0,29.0921,29.158,29.0838,29.1003,123180.0
2017-02-13 12:00:00,35.3,35.32,35.27,35.32,33548.0,29.0921,29.1086,29.0673,29.1086,33548.0
2017-02-13 12:10:00,35.33,35.4,35.32,35.38,92884.0,29.1168,29.1745,29.1086,29.158,92884.0
2017-02-13 12:20:00,35.37,35.41,35.36,35.4,48338.0,29.1498,29.1827,29.1415,29.1745,48338.0
2017-02-13 12:30:00,35.4,35.45,35.4,35.44,53968.0,29.1745,29.2157,29.1745,29.2075,53968.0
2017-02-13 12:40:00,35.44,35.45,35.4,35.42,63468.0,29.2075,29.2157,29.1745,29.191,63468.0
2017-02-13 12:50:00,35.42,35.46,35.4,35.45,57190.0,29.191,29.2239,29.1745,29.2157,57190.0
2017-02-13 13:00:00,35.45,35.45,35.43,35.45,41596.0,29.2157,29.2157,29.1992,29.2157,41596.0
2017-02-13 13:10:00,35.45,35.57,35.44,35.55,159438.0,29.2157,29.3146,29.2075,29.2981,159438.0
2017-02-13 13:20:00,35.56,35.63,35.54,35.58,116088.0,29.3063,29.364,29.2899,29.3228,116088.0
2017-02-13 13:30:00,35.58,35.62,35.57,35.58,42604.0,29.3228,29.3558,29.3146,29.3228,42604.0
2017-02-13 13:40:00,35.59,35.59,35.47,35.47,137766.0,29.3311,29.3311,29.2322,29.2322,137766.0
2017-02-13 13:50:00,35.47,35.54,35.47,35.52,55346.0,29.2322,29.2899,29.2322,29.2734,55346.0
2017-02-13 14:00:00,35.52,35.53,35.48,35.5,46444.0,29.2734,29.2816,29.2404,29.2569,46444.0
2017-02-13 14:10:00,35.51,35.52,35.49,35.49,62402.0,29.2651,29.2734,29.2487,29.2487,62402.0
2017-02-13 14:20:00,35.49,35.51,35.45,35.51,88416.0,29.2487,29.2651,29.2157,29.2651,88416.0
2017-02-13 14:30:00,35.51,35.51,35.47,35.49,45864.0,29.2651,29.2651,29.2322,29.2487,45864.0
2017-02-13 14:40:00,35.49,35.51,35.48,35.51,41536.0,29.2487,29.2651,29.2404,29.2651,41536.0
2017-02-13 14:50:00,35.51,35.53,35.49,35.49,63514.0,29.2651,29.2816,29.2487,29.2487,63514.0
2017-02-13 15:00:00,35.49,35.51,35.48,35.49,50128.0,29.2487,29.2651,29.2404,29.2487,50128.0
2017-02-13 15:10:00,35.49,35.5,35.46,35.47,67896.0,29.2487,29.2569,29.2239,29.2322,67896.0
2017-02-13 15:20:00,35.47,35.47,35.4,35.41,93178.0,29.2322,29.2322,29.1745,29.1827,93178.0
2017-02-13 15:30:00,35.42,35.49,35.41,35.49,184504.0,29.191,29.2487,29.1827,29.2487,184504.0
2017-02-13 15:40:00,35.48,35.52,35.47,35.52,161308.0,29.2404,29.2734,29.2322,29.2734,161308.0
2017-02-13 15:50:00,35.52,35.52,35.47,35.49,356044.0,29.2734,29.2734,29.2322,29.2487,356044.0
2017-02-14 09:30:00,35.43,35.6,35.38,35.44,128414.0,29.1992,29.3393,29.158,29.2075,128414.0
2017-02-14 09:40:00,35.44,35.57,35.42,35.52,302544.0,29.2075,29.3146,29.191,29.2734,302544.0
2017-02-14 09:50:00,35.54,35.61,35.53,35.55,49330.0,29.2899,29.3476,29.2816,29.2981,49330.0
2017-02-14 10:00:00,35.55,35.58,35.42,35.44,183786.0,29.2981,29.3228,29.191,29.2075,183786.0
2017-02-14 10:10:00,35.44,35.54,35.44,35.48,128220.0,29.2075,29.2899,29.2075,29.2404,128220.0
2017-02-14 10:20:00,35.48,35.52,35.45,35.51,79886.0,29.2404,29.2734,29.2157,29.2651,79886.0
2017-02-14 10:30:00,35.51,35.52,35.46,35.48,156882.0,29.2651,29.2734,29.2239,29.2404,156882.0
2017-02-14 10:40:00,35.49,35.52,35.45,35.51,89624.0,29.2487,29.2734,29.2157,29.2651,89624.0
2017-02-14 10:50:00,35.51,35.51,35.44,35.46,64442.0,29.2651,29.2651,29.2075,29.2239,64442.0
2017-02-14 11:00:00,35.46,35.46,35.35,35.38,81454.0,29.2239,29.2239,29.1333,29.158,81454.0
2017-02-14 11:10:00,35.38,35.4,35.38,35.4,136214.0,29.158,29.1745,29.158,29.1745,136214.0
2017-02-14 11:20:00,35.39,35.44,35.38,35.44,70144.0,29.1662,29.2075,29.158,29.2075,70144.0
2017-02-14 11:30:00,35.44,35.44,35.36,35.38,121170.0,29.2075,29.2075,29.1415,29.158,121170.0
2017-02-14 11:40:00,35.38,35.42,35.36,35.4,185122.0,29.158,29.191,29.1415,29.1745,185122.0
2017-02-14 11:50:00,35.4,35.49,35.38,35.46,30760.0,29.1745,29.2487,29.158,29.2239,30760.0
2017-02-14 12:00:00,35.47,35.49,35.46,35.48,28702.0,29.2322,29.2487,29.2239,29.2404,28702.0
2017-02-14 12:10:00,35.48,35.48,35.45,35.46,28100.0,29.2404,29.2404,29.2157,29.2239,28100.0
2017-02-14 12:20:00,35.45,35.46,35.41,35.41,26152.0,29.2157,29.2239,29.1827,29.1827,26152.0
2017-02-14 12:30:00,35.41,35.45,35.41,35.43,28250.0,29.1827,29.2157,29.1827,29.1992,28250.0
2017-02-14 12:40:00,35.44,35.45,35.42,35.44,17982.0,29.2075,29.2157,29.191,29.2075,17982.0
2017-02-14 12:50:00,35.44,35.47,35.44,35.46,27028.0,29.2075,29.2322,29.2075,29.2239,27028.0
2017-02-14 13:00:00,35.45,35.49,35.45,35.49,31062.0,29.2157,29.2487,29.2157,29.2487,31062.0
2017-02-14 13:10:00,35.49,35.5,35.47,35.47,30746.0,29.2487,29.2569,29.2322,29.2322,30746.0
2017-02-14 13:20:00,35.47,35.48,35.45,35.46,43218.0,29.2322,29.2404,29.2157,29.2239,43218.0
2017-02-14 13:30:00,35.46,35.47,35.45,35.47,32206.0,29.2239,29.2322,29.2157,29.2322,32206.0
2017-02-14 13:40:00,35.46,35.49,35.45,35.48,23528.0,29.2239,29.2487,29.2157,29.2404,23528.0
2017-02-14 13:50:00,35.48,35.52,35.47,35.5,33666.0,29.2404,29.2734,29.2322,29.2569,33666.0
2017-02-14 14:00:00,35.51,35.53,35.49,35.51,46636.0,29.2651,29.2816,29.2487,29.2651,46636.0
2017-02-14 14:10:00,35.51,35.55,35.51,35.55,35024.0,29.2651,29.2981,29.2651,29.2981,35024.0
2017-02-14 14:20:00,35.56,35.56,35.49,35.49,68616.0,29.3063,29.3063,29.2487,29.2487,68616.0
2017-02-14 14:30:00,35.49,35.49,35.45,35.45,48286.0,29.2487,29.2487,29.2157,29.2157,48286.0
2017-02-14 14:40:00,35.45,35.49,35.45,35.47,93358.0,29.2157,29.2487,29.2157,29.2322,93358.0
2017-02-14 14:50:00,35.47,35.49,35.45,35.48,47806.0,29.2322,29.2487,29.2157,29.2404,47806.0
2017-02-14 15:00:00,35.48,35.48,35.41,35.43,225864.0,29.2404,29.2404,29.1827,29.1992,225864.0
2017-02-14 15:10:00,35.44,35.48,35.42,35.47,57568.0,29.2075,29.2404,29.191,29.2322,57568.0
2017-02-14 15:20:00,35.47,35.47,35.45,35.47,56462.0,29.2322,29.2322,29.2157,29.2322,56462.0
2017-02-14 15:30:00,35.47,35.49,35.45,35.49,95448.0,29.2322,29.2487,29.2157,29.2487,95448.0
2017-02-14 15:40:00,35.49,35.52,35.47,35.5,164120.0,29.2487,29.2734,29.2322,29.2569,164120.0
2017-02-14 15:50:00,35.5,35.52,35.49,35.52,289618.0,29.2569,29.2734,29.2487,29.2734,289618.0
2017-02-15 09:30:00,35.44,35.61,35.35,35.56,90462.0,29.2075,29.3476,29.1333,29.3063,90462.0
2017-02-15 09:40:00,35.56,35.57,35.36,35.53,192542.0,29.3063,29.3146,29.1415,29.2816,192542.0
2017-02-15 09:50:00,35.53,35.56,35.44,35.44,58076.0,29.2816,29.3063,29.2075,29.2075,58076.0
2017-02-15 10:00:00,35.46,35.47,35.41,35.42,49398.0,29.2239,29.2322,29.1827,29.191,49398.0
2017-02-15 10:10:00,35.42,35.49,35.4,35.47,81624.0,29.191,29.2487,29.1745,29.2322,81624.0
2017-02-15 10:20:00,35.47,35.49,35.44,35.49,60452.0,29.2322,29.2487,29.2075,29.2487,60452.0
2017-02-15 10:30:00,35.49,35.52,35.48,35.49,60564.0,29.2487,29.2734,29.2404,29.2487,60564.0
2017-02-15 10:40:00,35.48,35.48,35.44,35.46,71242.0,29.2404,29.2404,29.2075,29.2239,71242.0
2017-02-15 10:50:00,35.46,35.47,35.43,35.45,57010.0,29.2239,29.2322,29.1992,29.2157,57010.0
2017-02-15 11:00:00,35.44,35.48,35.44,35.48,74404.0,29.2075,29.2404,29.2075,29.2404,74404.0
2017-02-15 11:10:00,35.48,35.48,35.45,35.46,81506.0,29.2404,29.2404,29.2157,29.2239,81506.0
2017-02-15 11:20:00,35.46,35.47,35.44,35.45,94248.0,29.2239,29.2322,29.2075,29.2157,94248.0
2017-02-15 11:30:00,35.45,35.46,35.43,35.44,46370.0,29.2157,29.2239,29.1992,29.2075,46370.0
2017-02-15 11:40:00,35.44,35.44,35.39,35.42,60666.0,29.2075,29.2075,29.1662,29.191,60666.0
2017-02-15 11:50:00,35.42,35.46,35.42,35.45,41562.0,29.191,29.2239,29.191,29.2157,41562.0
2017-02-15 12:00:00,35.45,35.47,35.44,35.45,46570.0,29.2157,29.2322,29.2075,29.2157,46570.0
2017-02-15 12:10:00,35.45,35.46,35.44,35.45,23374.0,29.2157,29.2239,29.2075,29.2157,23374.0
2017-02-15 12:20:00,35.45,35.49,35.44,35.48,27256.0,29.2157,29.2487,29.2075,29.2404,27256.0
2017-02-15 12:30:00,35.48,35.49,35.47,35.49,21912.0,29.2404,29.2487,29.2322,29.2487,21912.0
2017-02-15 12:40:00,35.49,35.51,35.46,35.46,42120.0,29.2487,29.2651,29.2239,29.2239,42120.0
2017-02-15 12:50:00,35.46,35.48,35.46,35.46,34436.0,29.2239,29.2404,29.2239,29.2239,34436.0
2017-02-15 13:00:00,35.46,35.49,35.46,35.46,44804.0,29.2239,29.2487,29.2239,29.2239,44804.0
2017-02-15 13:10:00,35.46,35.47,35.45,35.47,34248.0,29.2239,29.2322,29.2157,29.2322,34248.0
2017-02-15 13:20:00,35.47,35.49,35.46,35.48,27942.0,29.2322,29.2487,29.2239,29.2404,27942.0
2017-02-15 13:30:00,35.48,35.5,35.48,35.49,54156.0,29.2404,29.2569,29.2404,29.2487,54156.0
2017-02-15 13:40:00,35.49,35.49,35.47,35.48,37840.0,29.2487,29.2487,29.2322,29.2404,37840.0
2017-02-15 13:50:00,35.48,35.49,35.46,35.48,66684.0,29.2404,29.2487,29.2239,29.2404,66684.0
2017-02-15 14:00:00,35.48,35.49,35.45,35.46,41692.0,29.2404,29.2487,29.2157,29.2239,41692.0
2017-02-15 14:10:00,35.46,35.46,35.44,35.45,83274.0,29.2239,29.2239,29.2075,29.2157,83274.0
2017-02-15 14:20:00,35.45,35.48,35.45,35.48,49178.0,29.2157,29.2404,29.2157,29.2404,49178.0
2017-02-15 14:30:00,35.47,35.48,35.46,35.47,57896.0,29.2322,29.2404,29.2239,29.2322,57896.0
2017-02-15 14:40:00,35.47,35.47,35.46,35.47,80492.0,29.2322,29.2322,29.2239,29.2322,80492.0
2017-02-15 14:50:00,35.47,35.48,35.46,35.48,82228.0,29.2322,29.2404,29.2239,29.2404,82228.0
2017-02-15 15:00:00,35.48,35.48,35.46,35.47,59362.0,29.2404,29.2404,29.2239,29.2322,59362.0
2017-02-15 15:10:00,35.47,35.55,35.47,35.55,187050.0,29.2322,29.2981,29.2322,29.2981,187050.0
2017-02-15 15:20:00,35.55,35.58,35.54,35.55,175552.0,29.2981,29.3228,29.2899,29.2981,175552.0
2017-02-15 15:30:00,35.55,35.59,35.53,35.59,123440.0,29.2981,29.3311,29.2816,29.3311,123440.0
2017-02-15 15:40:00,35.58,35.6,35.56,35.58,111928.0,29.3228,29.3393,29.3063,29.3228,111928.0
2017-02-15 15:50:00,35.58,35.59,35.49,35.49,448572.0,29.3228,29.3311,29.2487,29.2487,448572.0
2017-02-16 09:30:00,35.35,35.58,35.32,35.55,97994.0,29.1333,29.3228,29.1086,29.2981,97994.0
2017-02-16 09:40:00,35.55,35.6,35.54,35.58,36418.0,29.2981,29.3393,29.2899,29.3228,36418.0
2017-02-16 09:50:00,35.57,35.57,35.54,35.56,27354.0,29.3146,29.3146,29.2899,29.3063,27354.0
2017-02-16 10:00:00,35.55,35.65,35.49,35.65,85296.0,29.2981,29.3805,29.2487,29.3805,85296.0
2017-02-16 10:10:00,35.65,35.65,35.57,35.57,149952.0,29.3805,29.3805,29.3146,29.3146,149952.0
2017-02-16 10:20:00,35.57,35.67,35.57,35.63,120794.0,29.3146,29.397,29.3146,29.364,120794.0
2017-02-16 10:30:00,35.64,35.67,35.63,35.64,325386.0,29.3723,29.397,29.364,29.3723,325386.0
2017-02-16 10:40:00,35.64,35.65,35.49,35.49,78620.0,29.3723,29.3805,29.2487,29.2487,78620.0
2017-02-16 10:50:00,35.49,35.59,35.47,35.59,63594.0,29.2487,29.3311,29.2322,29.3311,63594.0
2017-02-16 11:00:00,35.59,35.6,35.51,35.52,93784.0,29.3311,29.3393,29.2651,29.2734,93784.0
2017-02-16 11:10:00,35.52,35.53,35.46,35.5,87536.0,29.2734,29.2816,29.2239,29.2569,87536.0
2017-02-16 11:20:00,35.51,35.54,35.49,35.52,76924.0,29.2651,29.2899,29.2487,29.2734,76924.0
2017-02-16 11:30:00,35.52,35.57,35.51,35.52,79134.0,29.2734,29.3146,29.2651,29.2734,79134.0
2017-02-16 11:40:00,35.52,35.56,35.52,35.55,52678.0,29.2734,29.3063,29.2734,29.2981,52678.0
2017-02-16 11:50:00,35.55,35.58,35.54,35.57,47912.0,29.2981,29.3228,29.2899,29.3146,47912.0
2017-02-16 12:00:00,35.58,35.59,35.53,35.54,66246.0,29.3228,29.3311,29.2816,29.2899,66246.0
2017-02-16 12:10:00,35.54,35.56,35.52,35.54,48978.0,29.2899,29.3063,29.2734,29.2899,48978.0
2017-02-16 12:20:00,35.54,35.55,35.52,35.55,36204.0,29.2899,29.2981,29.2734,29.2981,36204.0
2017-02-16 12:30:00,35.55,35.57,35.54,35.56,40328.0,29.2981,29.3146,29.2899,29.3063,40328.0
2017-02-16 12:40:00,35.55,35.57,35.54,35.55,52710.0,29.2981,29.3146,29.2899,29.2981,52710.0
2017-02-16 12:50:00,35.55,35.57,35.54,35.55,38712.0,29.2981,29.3146,29.2899,29.2981,38712.0
2017-02-16 13:00:00,35.54,35.55,35.51,35.53,42858.0,29.2899,29.2981,29.2651,29.2816,42858.0
2017-02-16 13:10:00,35.54,35.55,35.51,35.52,34660.0,29.2899,29.2981,29.2651,29.2734,34660.0
2017-02-16 13:20:00,35.52,35.53,35.49,35.5,36578.0,29.2734,29.2816,29.2487,29.2569,36578.0
2017-02-16 13:30:00,35.49,35.52,35.48,35.52,44114.0,29.2487,29.2734,29.2404,29.2734,44114.0
2017-02-16 13:40:00,35.52,35.52,35.49,35.5,39908.0,29.2734,29.2734,29.2487,29.2569,39908.0
2017-02-16 13:50:00,35.5,35.55,35.49,35.53,50460.0,29.2569,29.2981,29.2487,29.2816,50460.0
2017-02-16 14:00:00,35.53,35.54,35.51,35.52,38092.0,29.2816,29.2899,29.2651,29.2734,38092.0
2017-02-16 14:10:00,35.52,35.54,35.51,35.52,49020.0,29.2734,29.2899,29.2651,29.2734,49020.0
2017-02-16 14:20:00,35.52,35.52,35.49,35.49,65918.0,29.2734,29.2734,29.2487,29.2487,65918.0
2017-02-16 14:30:00,35.49,35.49,35.47,35.47,53952.0,29.2487,29.2487,29.2322,29.2322,53952.0
2017-02-16 14:40:00,35.48,35.49,35.46,35.46,65790.0,29.2404,29.2487,29.2239,29.2239,65790.0
2017-02-16 14:50:00,35.47,35.51,35.46,35.49,110760.0,29.2322,29.2651,29.2239,29.2487,110760.0
2017-02-16 15:00:00,35.49,35.52,35.49,35.51,58728.0,29.2487,29.2734,29.2487,29.2651,58728.0
2017-02-16 15:10:00,35.51,35.52,35.49,35.5,109642.0,29.2651,29.2734,29.2487,29.2569,109642.0
2017-02-16 15:20:00,35.5,35.54,35.5,35.52,60626.0,29.2569,29.2899,29.2569,29.2734,60626.0
2017-02-16 15:30:00,35.52,35.57,35.51,35.57,128766.0,29.2734,29.3146,29.2651,29.3146,128766.0
2017-02-16 15:40:00,35.57,35.61,35.56,35.61,172284.0,29.3146,29.3476,29.3063,29.3476,172284.0
2017-02-16 15:50:00,35.61,35.65,35.59,35.6,587722.0,29.3476,29.3805,29.3311,29.3393,587722.0
2017-02-17 09:30:00,35.47,35.5,35.33,35.33,296518.0,29.2322,29.2569,29.1168,29.1168,296518.0
2017-02-17 09:40:00,35.35,35.37,35.31,35.35,74794.0,29.1333,29.1498,29.1003,29.1333,74794.0
2017-02-17 09:50:00,35.35,35.35,35.23,35.23,116332.0,29.1333,29.1333,29.0344,29.0344,116332.0
2017-02-17 10:00:00,35.24,35.24,35.18,35.19,109386.0,29.0426,29.0426,28.9932,29.0014,109386.0
2017-02-17 10:10:00,35.19,35.38,35.17,35.37,205382.0,29.0014,29.158,28.9849,29.1498,205382.0
2017-02-17 10:20:00,35.37,35.4,35.34,35.38,56096.0,29.1498,29.1745,29.125,29.158,56096.0
2017-02-17 10:30:00,35.38,35.38,35.31,35.34,138108.0,29.158,29.158,29.1003,29.125,138108.0
2017-02-17 10:40:00,35.34,35.36,35.34,35.35,97472.0,29.125,29.1415,29.125,29.1333,97472.0
2017-02-17 10:50:00,35.35,35.35,35.32,35.34,71724.0,29.1333,29.1333,29.1086,29.125,71724.0
2017-02-17 11:00:00,35.34,35.35,35.32,35.34,54382.0,29.125,29.1333,29.1086,29.125,54382.0
2017-02-17 11:10:00,35.34,35.35,35.29,35.3,68946.0,29.125,29.1333,29.0838,29.0921,68946.0
2017-02-17 11:20:00,35.3,35.31,35.27,35.29,45274.0,29.0921,29.1003,29.0673,29.0838,45274.0
2017-02-17 11:30:00,35.3,35.33,35.29,35.33,49202.0,29.0921,29.1168,29.0838,29.1168,49202.0
2017-02-17 11:40:00,35.33,35.36,35.33,35.35,61098.0,29.1168,29.1415,29.1168,29.1333,61098.0
2017-02-17 11:50:00,35.35,35.4,35.34,35.4,35328.0,29.1333,29.1745,29.125,29.1745,35328.0
2017-02-17 12:00:00,35.4,35.45,35.39,35.45,44298.0,29.1745,29.2157,29.1662,29.2157,44298.0
2017-02-17 12:10:00,35.45,35.49,35.45,35.49,46624.0,29.2157,29.2487,29.2157,29.2487,46624.0
2017-02-17 12:20:00,35.49,35.51,35.49,35.49,33498.0,29.2487,29.2651,29.2487,29.2487,33498.0
2017-02-17 12:30:00,35.49,35.51,35.49,35.51,22956.0,29.2487,29.2651,29.2487,29.2651,22956.0
2017-02-17 12:40:00,35.51,35.51,35.48,35.49,28132.0,29.2651,29.2651,29.2404,29.2487,28132.0
2017-02-17 12:50:00,35.49,35.49,35.47,35.49,20146.0,29.2487,29.2487,29.2322,29.2487,20146.0
2017-02-17 13:00:00,35.5,35.51,35.48,35.48,31190.0,29.2569,29.2651,29.2404,29.2404,31190.0
2017-02-17 13:10:00,35.48,35.5,35.48,35.49,25982.0,29.2404,29.2569,29.2404,29.2487,25982.0
2017-02-17 13:20:00,35.49,35.51,35.48,35.51,89012.0,29.2487,29.2651,29.2404,29.2651,89012.0
2017-02-17 13:30:00,35.51,35.57,35.5,35.55,56134.0,29.2651,29.3146,29.2569,29.2981,56134.0
2017-02-17 13:40:00,35.55,35.55,35.5,35.51,75270.0,29.2981,29.2981,29.2569,29.2651,75270.0
2017-02-17 13:50:00,35.51,35.52,35.49,35.51,33248.0,29.2651,29.2734,29.2487,29.2651,33248.0
2017-02-17 14:00:00,35.52,35.54,35.51,35.52,25522.0,29.2734,29.2899,29.2651,29.2734,25522.0
2017-02-17 14:10:00,35.52,35.54,35.52,35.53,34150.0,29.2734,29.2899,29.2734,29.2816,34150.0
2017-02-17 14:20:00,35.53,35.54,35.5,35.5,57154.0,29.2816,29.2899,29.2569,29.2569,57154.0
2017-02-17 14:30:00,35.5,35.52,35.49,35.5,46080.0,29.2569,29.2734,29.2487,29.2569,46080.0
2017-02-17 14:40:00,35.51,35.52,35.51,35.52,25002.0,29.2651,29.2734,29.2651,29.2734,25002.0
2017-02-17 14:50:00,35.52,35.52,35.49,35.49,47118.0,29.2734,29.2734,29.2487,29.2487,47118.0
2017-02-17 15:00:00,35.49,35.49,35.47,35.48,65606.0,29.2487,29.2487,29.2322,29.2404,65606.0
2017-02-17 15:10:00,35.48,35.49,35.46,35.46,38792.0,29.2404,29.2487,29.2239,29.2239,38792.0
2017-02-17 15:20:00,35.46,35.47,35.45,35.47,44818.0,29.2239,29.2322,29.2157,29.2322,44818.0
2017-02-17 15:30:00,35.47,35.49,35.46,35.48,57158.0,29.2322,29.2487,29.2239,29.2404,57158.0
2017-02-17 15:40:00,35.48,35.51,35.47,35.48,64208.0,29.2404,29.2651,29.2322,29.2404,64208.0
2017-02-17 15:50:00,35.48,35.57,35.47,35.54,351104.0,29.2404,29.3146,29.2322,29.2899,351104.0
2017-02-21 09:30:00,35.56,35.7,35.56,35.68,115776.0,29.3063,29.4217,29.3063,29.4052,115776.0
2017-02-21 09:40:00,35.69,35.82,35.66,35.69,136796.0,29.4135,29.5206,29.3888,29.4135,136796.0
2017-02-21 09:50:00,35.71,35.72,35.64,35.65,56554.0,29.43,29.4382,29.3723,29.3805,56554.0
2017-02-21 10:00:00,35.65,35.65,35.58,35.63,139786.0,29.3805,29.3805,29.3228,29.364,139786.0
2017-02-21 10:10:00,35.63,35.66,35.6,35.63,122734.0,29.364,29.3888,29.3393,29.364,122734.0
2017-02-21 10:20:00,35.63,35.76,35.62,35.76,64536.0,29.364,29.4712,29.3558,29.4712,64536.0
2017-02-21 10:30:00,35.76,35.78,35.74,35.77,65458.0,29.4712,29.4877,29.4547,29.4794,65458.0
2017-02-21 10:40:00,35.77,35.85,35.77,35.84,69848.0,29.4794,29.5453,29.4794,29.5371,69848.0
2017-02-21 10:50:00,35.85,35.87,35.83,35.84,61276.0,29.5453,29.5618,29.5289,29.5371,61276.0
2017-02-21 11:00:00,35.83,35.83,35.8,35.8,47070.0,29.5289,29.5289,29.5041,29.5041,47070.0
2017-02-21 11:10:00,35.8,35.83,35.79,35.83,52000.0,29.5041,29.5289,29.4959,29.5289,52000.0
2017-02-21 11:20:00,35.82,35.83,35.68,35.69,65306.0,29.5206,29.5289,29.4052,29.4135,65306.0
2017-02-21 11:30:00,35.7,35.73,35.67,35.7,61748.0,29.4217,29.4465,29.397,29.4217,61748.0
2017-02-21 11:40:00,35.7,35.74,35.7,35.72,62982.0,29.4217,29.4547,29.4217,29.4382,62982.0
2017-02-21 11:50:00,35.72,35.76,35.7,35.76,56922.0,29.4382,29.4712,29.4217,29.4712,56922.0
2017-02-21 12:00:00,35.76,35.8,35.76,35.77,51136.0,29.4712,29.5041,29.4712,29.4794,51136.0
2017-02-21 12:10:00,35.77,35.77,35.75,35.77,29974.0,29.4794,29.4794,29.4629,29.4794,29974.0
2017-02-21 12:20:00,35.77,35.78,35.76,35.77,46178.0,29.4794,29.4877,29.4712,29.4794,46178.0
2017-02-21 12:30:00,35.77,35.8,35.76,35.76,39560.0,29.4794,29.5041,29.4712,29.4712,39560.0
2017-02-21 12:40:00,35.76,35.76,35.73,35.76,24226.0,29.4712,29.4712,29.4465,29.4712,24226.0
2017-02-21 12:50:00,35.76,35.77,35.73,35.73,22736.0,29.4712,29.4794,29.4465,29.4465,22736.0
2017-02-21 13:00:00,35.74,35.74,35.72,35.73,61304.0,29.4547,29.4547,29.4382,29.4465,61304.0
2017-02-21 13:10:00,35.73,35.77,35.72,35.77,36444.0,29.4465,29.4794,29.4382,29.4794,36444.0
2017-02-21 13:20:00,35.77,35.77,35.74,35.75,45282.0,29.4794,29.4794,29.4547,29.4629,45282.0
2017-02-21 13:30:00,35.75,35.76,35.74,35.74,37130.0,29.4629,29.4712,29.4547,29.4547,37130.0
2017-02-21 13:40:00,35.73,35.74,35.73,35.74,64340.0,29.4465,29.4547,29.4465,29.4547,64340.0
2017-02-21 13:50:00,35.74,35.74,35.72,35.74,64138.0,29.4547,29.4547,29.4382,29.4547,64138.0
2017-02-21 14:00:00,35.74,35.74,35.72,35.73,86358.0,29.4547,29.4547,29.4382,29.4465,86358.0
2017-02-21 14:10:00,35.73,35.76,35.73,35.75,46690.0,29.4465,29.4712,29.4465,29.4629,46690.0
2017-02-21 14:20:00,35.75,35.77,35.74,35.77,68084.0,29.4629,29.4794,29.4547,29.4794,68084.0
2017-02-21 14:30:00,35.77,35.78,35.76,35.77,36764.0,29.4794,29.4877,29.4712,29.4794,36764.0
2017-02-21 14:40:00,35.77,35.78,35.76,35.77,45812.0,29.4794,29.4877,29.4712,29.4794,45812.0
2017-02-21 14:50:00,35.77,35.78,35.74,35.75,55378.0,29.4794,29.4877,29.4547,29.4629,55378.0
2017-02-21 15:00:00,35.75,35.76,35.72,35.72,42872.0,29.4629,29.4712,29.4382,29.4382,42872.0
2017-02-21 15:10:00,35.72,35.74,35.72,35.74,40830.0,29.4382,29.4547,29.4382,29.4547,40830.0
2017-02-21 15:20:00,35.73,35.74,35.72,35.73,55496.0,29.4465,29.4547,29.4382,29.4465,55496.0
2017-02-21 15:30:00,35.73,35.73,35.72,35.72,58052.0,29.4465,29.4465,29.4382,29.4382,58052.0
2017-02-21 15:40:00,35.72,35.74,35.72,35.74,98954.0,29.4382,29.4547,29.4382,29.4547,98954.0
2017-02-21 15:50:00,35.74,35.75,35.7,35.71,307736.0,29.4547,29.4629,29.4217,29.43,307736.0
2017-02-22 09:30:00,35.53,35.65,35.49,35.56,185546.0,29.2816,29.3805,29.2487,29.3063,185546.0
2017-02-22 09:40:00,35.55,35.68,35.55,35.68,98148.0,29.2981,29.4052,29.2981,29.4052,98148.0
2017-02-22 09:50:00,35.69,35.74,35.68,35.73,69926.0,29.4135,29.4547,29.4052,29.4465,69926.0
2017-02-22 10:00:00,35.74,35.74,35.63,35.65,56220.0,29.4547,29.4547,29.364,29.3805,56220.0
2017-02-22 10:10:00,35.65,35.66,35.63,35.64,45620.0,29.3805,29.3888,29.364,29.3723,45620.0
2017-02-22 10:20:00,35.64,35.7,35.63,35.7,55582.0,29.3723,29.4217,29.364,29.4217,55582.0
2017-02-22 10:30:00,35.7,35.72,35.66,35.71,58754.0,29.4217,29.4382,29.3888,29.43,58754.0
2017-02-22 10:40:00,35.71,35.72,35.65,35.67,69678.0,29.43,29.4382,29.3805,29.397,69678.0
2017-02-22 10:50:00,35.66,35.67,35.63,35.65,56210.0,29.3888,29.397,29.364,29.3805,56210.0
2017-02-22 11:00:00,35.65,35.66,35.62,35.64,83406.0,29.3805,29.3888,29.3558,29.3723,83406.0
2017-02-22 11:10:00,35.65,35.65,35.59,35.6,103610.0,29.3805,29.3805,29.3311,29.3393,103610.0
2017-02-22 11:20:00,35.6,35.65,35.6,35.62,75636.0,29.3393,29.3805,29.3393,29.3558,75636.0
2017-02-22 11:30:00,35.63,35.65,35.62,35.63,73132.0,29.364,29.3805,29.3558,29.364,73132.0
2017-02-22 11:40:00,35.63,35.64,35.58,35.59,34696.0,29.364,29.3723,29.3228,29.3311,34696.0
2017-02-22 11:50:00,35.58,35.59,35.55,35.55,60338.0,29.3228,29.3311,29.2981,29.2981,60338.0
2017-02-22 12:00:00,35.55,35.57,35.52,35.56,63294.0,29.2981,29.3146,29.2734,29.3063,63294.0
2017-02-22 12:10:00,35.56,35.62,35.55,35.6,48152.0,29.3063,29.3558,29.2981,29.3393,48152.0
2017-02-22 12:20:00,35.6,35.62,35.6,35.6,26224.0,29.3393,29.3558,29.3393,29.3393,26224.0
2017-02-22 12:30:00,35.6,35.6,35.57,35.6,44658.0,29.3393,29.3393,29.3146,29.3393,44658.0
2017-02-22 12:40:00,35.6,35.62,35.59,35.61,29088.0,29.3393,29.3558,29.3311,29.3476,29088.0
2017-02-22 12:50:00,35.6,35.61,35.59,35.59,44182.0,29.3393,29.3476,29.3311,29.3311,44182.0
2017-02-22 13:00:00,35.59,35.6,35.57,35.57,68918.0,29.3311,29.3393,29.3146,29.3146,68918.0
2017-02-22 13:10:00,35.58,35.6,35.57,35.58,34288.0,29.3228,29.3393,29.3146,29.3228,34288.0
2017-02-22 13:20:00,35.58,35.59,35.57,35.58,30888.0,29.3228,29.3311,29.3146,29.3228,30888.0
2017-02-22 13:30:00,35.58,35.59,35.56,35.58,45564.0,29.3228,29.3311,29.3063,29.3228,45564.0
2017-02-22 13:40:00,35.58,35.58,35.56,35.56,37436.0,29.3228,29.3228,29.3063,29.3063,37436.0
2017-02-22 13:50:00,35.56,35.6,35.56,35.6,45202.0,29.3063,29.3393,29.3063,29.3393,45202.0
2017-02-22 14:00:00,35.6,35.63,35.53,35.54,122726.0,29.3393,29.364,29.2816,29.2899,122726.0
2017-02-22 14:10:00,35.53,35.58,35.51,35.56,63172.0,29.2816,29.3228,29.2651,29.3063,63172.0
2017-02-22 14:20:00,35.56,35.6,35.56,35.59,63664.0,29.3063,29.3393,29.3063,29.3311,63664.0
2017-02-22 14:30:00,35.6,35.6,35.54,35.55,61574.0,29.3393,29.3393,29.2899,29.2981,61574.0
2017-02-22 14:40:00,35.54,35.56,35.52,35.56,42666.0,29.2899,29.3063,29.2734,29.3063,42666.0
2017-02-22 14:50:00,35.56,35.59,35.55,35.58,41656.0,29.3063,29.3311,29.2981,29.3228,41656.0
2017-02-22 15:00:00,35.57,35.58,35.56,35.57,44740.0,29.3146,29.3228,29.3063,29.3146,44740.0
2017-02-22 15:10:00,35.58,35.6,35.58,35.59,45326.0,29.3228,29.3393,29.3228,29.3311,45326.0
2017-02-22 15:20:00,35.59,35.63,35.58,35.6,85198.0,29.3311,29.364,29.3228,29.3393,85198.0
2017-02-22 15:30:00,35.6,35.62,35.6,35.6,59540.0,29.3393,29.3558,29.3393,29.3393,59540.0
2017-02-22 15:40:00,35.6,35.6,35.57,35.6,137102.0,29.3393,29.3393,29.3146,29.3393,137102.0
2017-02-22 15:50:00,35.6,35.62,35.57,35.58,219276.0,29.3393,29.3558,29.3146,29.3228,219276.0
2017-02-23 09:30:00,35.6,35.74,35.6,35.73,90444.0,29.3393,29.4547,29.3393,29.4465,90444.0
2017-02-23 09:40:00,35.74,35.79,35.74,35.76,62880.0,29.4547,29.4959,29.4547,29.4712,62880.0
2017-02-23 09:50:00,35.76,35.8,35.74,35.8,74932.0,29.4712,29.5041,29.4547,29.5041,74932.0
2017-02-23 10:00:00,35.8,35.82,35.72,35.73,51218.0,29.5041,29.5206,29.4382,29.4465,51218.0
2017-02-23 10:10:00,35.74,35.77,35.7,35.77,64534.0,29.4547,29.4794,29.4217,29.4794,64534.0
2017-02-23 10:20:00,35.77,35.77,35.72,35.74,41258.0,29.4794,29.4794,29.4382,29.4547,41258.0
2017-02-23 10:30:00,35.74,35.75,35.7,35.7,72692.0,29.4547,29.4629,29.4217,29.4217,72692.0
2017-02-23 10:40:00,35.71,35.76,35.68,35.75,53982.0,29.43,29.4712,29.4052,29.4629,53982.0
2017-02-23 10:50:00,35.75,35.76,35.67,35.67,66560.0,29.4629,29.4712,29.397,29.397,66560.0
2017-02-23 11:00:00,35.68,35.68,35.63,35.63,103720.0,29.4052,29.4052,29.364,29.364,103720.0
2017-02-23 11:10:00,35.63,35.74,35.63,35.74,82718.0,29.364,29.4547,29.364,29.4547,82718.0
2017-02-23 11:20:00,35.73,35.77,35.72,35.75,42772.0,29.4465,29.4794,29.4382,29.4629,42772.0
2017-02-23 11:30:00,35.75,35.8,35.75,35.78,35256.0,29.4629,29.5041,29.4629,29.4877,35256.0
2017-02-23 11:40:00,35.77,35.83,35.75,35.82,56362.0,29.4794,29.5289,29.4629,29.5206,56362.0
2017-02-23 11:50:00,35.83,35.83,35.77,35.77,42434.0,29.5289,29.5289,29.4794,29.4794,42434.0
2017-02-23 12:00:00,35.77,35.82,35.77,35.79,30260.0,29.4794,29.5206,29.4794,29.4959,30260.0
2017-02-23 12:10:00,35.79,35.84,35.77,35.83,50806.0,29.4959,29.5371,29.4794,29.5289,50806.0
2017-02-23 12:20:00,35.83,35.85,35.82,35.82,25760.0,29.5289,29.5453,29.5206,29.5206,25760.0
2017-02-23 12:30:00,35.82,35.84,35.8,35.82,32184.0,29.5206,29.5371,29.5041,29.5206,32184.0
2017-02-23 12:40:00,35.82,35.83,35.8,35.82,25560.0,29.5206,29.5289,29.5041,29.5206,25560.0
2017-02-23 12:50:00,35.82,35.83,35.8,35.82,31232.0,29.5206,29.5289,29.5041,29.5206,31232.0
2017-02-23 13:00:00,35.81,35.82,35.77,35.8,33822.0,29.5124,29.5206,29.4794,29.5041,33822.0
2017-02-23 13:10:00,35.79,35.81,35.76,35.8,32234.0,29.4959,29.5124,29.4712,29.5041,32234.0
2017-02-23 13:20:00,35.79,35.8,35.77,35.77,34770.0,29.4959,29.5041,29.4794,29.4794,34770.0
2017-02-23 13:30:00,35.77,35.82,35.77,35.8,31498.0,29.4794,29.5206,29.4794,29.5041,31498.0
2017-02-23 13:40:00,35.8,35.81,35.79,35.8,25624.0,29.5041,29.5124,29.4959,29.5041,25624.0
2017-02-23 13:50:00,35.8,35.82,35.77,35.82,44212.0,29.5041,29.5206,29.4794,29.5206,44212.0
2017-02-23 14:00:00,35.82,35.85,35.8,35.85,27660.0,29.5206,29.5453,29.5041,29.5453,27660.0
2017-02-23 14:10:00,35.85,35.86,35.8,35.8,54704.0,29.5453,29.5536,29.5041,29.5041,54704.0
2017-02-23 14:20:00,35.79,35.82,35.77,35.8,27974.0,29.4959,29.5206,29.4794,29.5041,27974.0
2017-02-23 14:30:00,35.8,35.81,35.78,35.81,33248.0,29.5041,29.5124,29.4877,29.5124,33248.0
2017-02-23 14:40:00,35.81,35.84,35.81,35.83,36182.0,29.5124,29.5371,29.5124,29.5289,36182.0
2017-02-23 14:50:00,35.83,35.85,35.82,35.84,39496.0,29.5289,29.5453,29.5206,29.5371,39496.0
2017-02-23 15:00:00,35.84,35.84,35.81,35.81,38432.0,29.5371,29.5371,29.5124,29.5124,38432.0
2017-02-23 15:10:00,35.82,35.84,35.81,35.82,46806.0,29.5206,29.5371,29.5124,29.5206,46806.0
2017-02-23 15:20:00,35.82,35.85,35.82,35.83,59892.0,29.5206,29.5453,29.5206,29.5289,59892.0
2017-02-23 15:30:00,35.83,35.85,35.82,35.85,84928.0,29.5289,29.5453,29.5206,29.5453,84928.0
2017-02-23 15:40:00,35.84,35.85,35.84,35.84,94082.0,29.5371,29.5453,29.5371,29.5371,94082.0
2017-02-23 15:50:00,35.85,35.86,35.84,35.86,323008.0,29.5453,29.5536,29.5371,29.5536,323008.0
2017-02-24 09:30:00,35.62,35.73,35.57,35.71,193804.0,29.3558,29.4465,29.3146,29.43,193804.0
2017-02-24 09:40:00,35.7,35.8,35.69,35.73,84884.0,29.4217,29.5041,29.4135,29.4465,84884.0
2017-02-24 09:50:00,35.72,35.77,35.7,35.76,78176.0,29.4382,29.4794,29.4217,29.4712,78176.0
2017-02-24 10:00:00,35.76,35.8,35.74,35.79,83872.0,29.4712,29.5041,29.4547,29.4959,83872.0
2017-02-24 10:10:00,35.78,35.78,35.7,35.76,97852.0,29.4877,29.4877,29.4217,29.4712,97852.0
2017-02-24 10:20:00,35.75,35.78,35.73,35.74,95116.0,29.4629,29.4877,29.4465,29.4547,95116.0
2017-02-24 10:30:00,35.74,35.76,35.72,35.74,74930.0,29.4547,29.4712,29.4382,29.4547,74930.0
2017-02-24 10:40:00,35.73,35.73,35.67,35.68,53690.0,29.4465,29.4465,29.397,29.4052,53690.0
2017-02-24 10:50:00,35.68,35.73,35.68,35.72,48518.0,29.4052,29.4465,29.4052,29.4382,48518.0
2017-02-24 11:00:00,35.72,35.75,35.7,35.73,43800.0,29.4382,29.4629,29.4217,29.4465,43800.0
2017-02-24 11:10:00,35.73,35.77,35.73,35.74,69160.0,29.4465,29.4794,29.4465,29.4547,69160.0
2017-02-24 11:20:00,35.75,35.75,35.69,35.71,28388.0,29.4629,29.4629,29.4135,29.43,28388.0
2017-02-24 11:30:00,35.71,35.73,35.68,35.69,34028.0,29.43,29.4465,29.4052,29.4135,34028.0
2017-02-24 11:40:00,35.68,35.7,35.67,35.68,24998.0,29.4052,29.4217,29.397,29.4052,24998.0
2017-02-24 11:50:00,35.68,35.72,35.68,35.71,60588.0,29.4052,29.4382,29.4052,29.43,60588.0
2017-02-24 12:00:00,35.72,35.77,35.72,35.76,40468.0,29.4382,29.4794,29.4382,29.4712,40468.0
2017-02-24 12:10:00,35.76,35.8,35.74,35.77,25592.0,29.4712,29.5041,29.4547,29.4794,25592.0
2017-02-24 12:20:00,35.77,35.78,35.77,35.77,28408.0,29.4794,29.4877,29.4794,29.4794,28408.0
2017-02-24 12:30:00,35.77,35.81,35.77,35.77,54316.0,29.4794,29.5124,29.4794,29.4794,54316.0
2017-02-24 12:40:00,35.76,35.8,35.75,35.79,50394.0,29.4712,29.5041,29.4629,29.4959,50394.0
2017-02-24 12:50:00,35.79,35.79,35.76,35.76,24020.0,29.4959,29.4959,29.4712,29.4712,24020.0
2017-02-24 13:00:00,35.76,35.77,35.71,35.71,25926.0,29.4712,29.4794,29.43,29.43,25926.0
2017-02-24 13:10:00,35.72,35.72,35.7,35.71,31976.0,29.4382,29.4382,29.4217,29.43,31976.0
2017-02-24 13:20:00,35.71,35.71,35.68,35.69,26346.0,29.43,29.43,29.4052,29.4135,26346.0
2017-02-24 13:30:00,35.7,35.74,35.69,35.73,44634.0,29.4217,29.4547,29.4135,29.4465,44634.0
2017-02-24 13:40:00,35.74,35.78,35.73,35.76,40214.0,29.4547,29.4877,29.4465,29.4712,40214.0
2017-02-24 13:50:00,35.76,35.79,35.74,35.77,72810.0,29.4712,29.4959,29.4547,29.4794,72810.0
2017-02-24 14:00:00,35.77,35.77,35.73,35.73,41450.0,29.4794,29.4794,29.4465,29.4465,41450.0
2017-02-24 14:10:00,35.73,35.76,35.72,35.74,68644.0,29.4465,29.4712,29.4382,29.4547,68644.0
2017-02-24 14:20:00,35.74,35.74,35.71,35.72,34068.0,29.4547,29.4547,29.43,29.4382,34068.0
2017-02-24 14:30:00,35.71,35.75,35.71,35.74,37754.0,29.43,29.4629,29.43,29.4547,37754.0
2017-02-24 14:40:00,35.74,35.75,35.72,35.72,43548.0,29.4547,29.4629,29.4382,29.4382,43548.0
2017-02-24 14:50:00,35.72,35.74,35.71,35.72,34864.0,29.4382,29.4547,29.43,29.4382,34864.0
2017-02-24 15:00:00,35.71,35.74,35.71,35.74,48578.0,29.43,29.4547,29.43,29.4547,48578.0
2017-02-24 15:10:00,35.73,35.76,35.73,35.74,60248.0,29.4465,29.4712,29.4465,29.4547,60248.0
2017-02-24 15:20:00,35.74,35.79,35.74,35.77,50846.0,29.4547,29.4959,29.4547,29.4794,50846.0
2017-02-24 15:30:00,35.77,35.8,35.77,35.78,54452.0,29.4794,29.5041,29.4794,29.4877,54452.0
2017-02-24 15:40:00,35.78,35.85,35.77,35.84,124442.0,29.4877,29.5453,29.4794,29.5371,124442.0
2017-02-24 15:50:00,35.83,35.87,35.82,35.85,204186.0,29.5289,29.5618,29.5206,29.5453,204186.0
2017-02-27 09:30:00,35.99,36.04,35.87,35.98,326486.0,29.6607,29.7019,29.5618,29.6525,326486.0
2017-02-27 09:40:00,35.99,36.12,35.98,36.1,101394.0,29.6607,29.7679,29.6525,29.7514,101394.0
2017-02-27 09:50:00,36.1,36.2,36.1,36.2,146236.0,29.7514,29.8338,29.7514,29.8338,146236.0
2017-02-27 10:00:00,36.2,36.23,36.16,36.21,163342.0,29.8338,29.8585,29.8008,29.842,163342.0
2017-02-27 10:10:00,36.21,36.21,36.15,36.17,81448.0,29.842,29.842,29.7926,29.8091,81448.0
2017-02-27 10:20:00,36.16,36.24,36.15,36.19,86734.0,29.8008,29.8668,29.7926,29.8256,86734.0
2017-02-27 10:30:00,36.19,36.2,36.13,36.16,72776.0,29.8256,29.8338,29.7761,29.8008,72776.0
2017-02-27 10:40:00,36.16,36.21,36.16,36.18,43766.0,29.8008,29.842,29.8008,29.8173,43766.0
2017-02-27 10:50:00,36.18,36.19,36.11,36.11,61288.0,29.8173,29.8256,29.7596,29.7596,61288.0
2017-02-27 11:00:00,36.11,36.13,36.1,36.12,98388.0,29.7596,29.7761,29.7514,29.7679,98388.0
2017-02-27 11:10:00,36.12,36.2,36.11,36.19,91218.0,29.7679,29.8338,29.7596,29.8256,91218.0
2017-02-27 11:20:00,36.19,36.21,36.19,36.21,86310.0,29.8256,29.842,29.8256,29.842,86310.0
2017-02-27 11:30:00,36.2,36.21,36.17,36.19,72868.0,29.8338,29.842,29.8091,29.8256,72868.0
2017-02-27 11:40:00,36.19,36.19,36.14,36.16,83112.0,29.8256,29.8256,29.7843,29.8008,83112.0
2017-02-27 11:50:00,36.16,36.18,36.16,36.16,39892.0,29.8008,29.8173,29.8008,29.8008,39892.0
2017-02-27 12:00:00,36.16,36.18,36.15,36.18,49804.0,29.8008,29.8173,29.7926,29.8173,49804.0
2017-02-27 12:10:00,36.17,36.18,36.15,36.16,37632.0,29.8091,29.8173,29.7926,29.8008,37632.0
2017-02-27 12:20:00,36.16,36.18,36.15,36.16,49660.0,29.8008,29.8173,29.7926,29.8008,49660.0
2017-02-27 12:30:00,36.16,36.19,36.15,36.15,54678.0,29.8008,29.8256,29.7926,29.7926,54678.0
2017-02-27 12:40:00,36.15,36.16,36.14,36.16,45608.0,29.7926,29.8008,29.7843,29.8008,45608.0
2017-02-27 12:50:00,36.16,36.18,36.15,36.16,37146.0,29.8008,29.8173,29.7926,29.8008,37146.0
2017-02-27 13:00:00,36.16,36.18,36.15,36.16,39208.0,29.8008,29.8173,29.7926,29.8008,39208.0
2017-02-27 13:10:00,36.17,36.21,36.17,36.19,60084.0,29.8091,29.842,29.8091,29.8256,60084.0
2017-02-27 13:20:00,36.19,36.21,36.18,36.2,35608.0,29.8256,29.842,29.8173,29.8338,35608.0
2017-02-27 13:30:00,36.2,36.21,36.17,36.18,54954.0,29.8338,29.842,29.8091,29.8173,54954.0
2017-02-27 13:40:00,36.18,36.18,36.14,36.16,38444.0,29.8173,29.8173,29.7843,29.8008,38444.0
2017-02-27 13:50:00,36.16,36.17,36.15,36.15,48464.0,29.8008,29.8091,29.7926,29.7926,48464.0
2017-02-27 14:00:00,36.15,36.16,36.13,36.13,50128.0,29.7926,29.8008,29.7761,29.7761,50128.0
2017-02-27 14:10:00,36.13,36.14,36.12,36.14,26630.0,29.7761,29.7843,29.7679,29.7843,26630.0
2017-02-27 14:20:00,36.14,36.18,36.13,36.18,59308.0,29.7843,29.8173,29.7761,29.8173,59308.0
2017-02-27 14:30:00,36.18,36.19,36.17,36.19,45456.0,29.8173,29.8256,29.8091,29.8256,45456.0
2017-02-27 14:40:00,36.19,36.19,36.17,36.19,58700.0,29.8256,29.8256,29.8091,29.8256,58700.0
2017-02-27 14:50:00,36.18,36.21,36.18,36.19,40592.0,29.8173,29.842,29.8173,29.8256,40592.0
2017-02-27 15:00:00,36.19,36.22,36.17,36.21,52282.0,29.8256,29.8503,29.8091,29.842,52282.0
2017-02-27 15:10:00,36.21,36.22,36.18,36.18,63270.0,29.842,29.8503,29.8173,29.8173,63270.0
2017-02-27 15:20:00,36.18,36.2,36.18,36.19,55438.0,29.8173,29.8338,29.8173,29.8256,55438.0
2017-02-27 15:30:00,36.2,36.2,36.17,36.18,99350.0,29.8338,29.8338,29.8091,29.8173,99350.0
2017-02-27 15:40:00,36.18,36.19,36.16,36.17,143282.0,29.8173,29.8256,29.8008,29.8091,143282.0
2017-02-27 15:50:00,36.17,36.17,36.15,36.16,232942.0,29.8091,29.8091,29.7926,29.8008,232942.0
2017-02-28 09:30:00,36.08,36.22,36.08,36.16,129648.0,29.7349,29.8503,29.7349,29.8008,129648.0
2017-02-28 09:40:00,36.16,36.2,36.13,36.17,72574.0,29.8008,29.8338,29.7761,29.8091,72574.0
2017-02-28 09:50:00,36.17,36.18,36.13,36.15,88812.0,29.8091,29.8173,29.7761,29.7926,88812.0
2017-02-28 10:00:00,36.16,36.27,36.15,36.27,191678.0,29.8008,29.8915,29.7926,29.8915,191678.0
2017-02-28 10:10:00,36.27,36.29,36.14,36.15,91740.0,29.8915,29.908,29.7843,29.7926,91740.0
2017-02-28 10:20:00,36.16,36.17,36.05,36.13,98842.0,29.8008,29.8091,29.7102,29.7761,98842.0
2017-02-28 10:30:00,36.13,36.16,36.12,36.14,49348.0,29.7761,29.8008,29.7679,29.7843,49348.0
2017-02-28 10:40:00,36.13,36.14,36.08,36.1,69832.0,29.7761,29.7843,29.7349,29.7514,69832.0
2017-02-28 10:50:00,36.1,36.14,36.08,36.1,59294.0,29.7514,29.7843,29.7349,29.7514,59294.0
2017-02-28 11:00:00,36.1,36.1,36.02,36.03,97918.0,29.7514,29.7514,29.6855,29.6937,97918.0
2017-02-28 11:10:00,36.03,36.09,36.03,36.07,52080.0,29.6937,29.7431,29.6937,29.7267,52080.0
2017-02-28 11:20:00,36.07,36.07,36.02,36.07,67456.0,29.7267,29.7267,29.6855,29.7267,67456.0
2017-02-28 11:30:00,36.07,36.07,36.02,36.05,404834.0,29.7267,29.7267,29.6855,29.7102,404834.0
2017-02-28 11:40:00,36.04,36.2,36.04,36.2,159676.0,29.7019,29.8338,29.7019,29.8338,159676.0
2017-02-28 11:50:00,36.2,36.2,36.14,36.15,69068.0,29.8338,29.8338,29.7843,29.7926,69068.0
2017-02-28 12:00:00,36.14,36.15,36.1,36.1,69766.0,29.7843,29.7926,29.7514,29.7514,69766.0
2017-02-28 12:10:00,36.1,36.13,36.09,36.1,70832.0,29.7514,29.7761,29.7431,29.7514,70832.0
2017-02-28 12:20:00,36.1,36.13,36.09,36.13,89272.0,29.7514,29.7761,29.7431,29.7761,89272.0
2017-02-28 12:30:00,36.13,36.13,36.09,36.13,61488.0,29.7761,29.7761,29.7431,29.7761,61488.0
2017-02-28 12:40:00,36.13,36.17,36.12,36.17,59948.0,29.7761,29.8091,29.7679,29.8091,59948.0
2017-02-28 12:50:00,36.17,36.21,36.16,36.2,34844.0,29.8091,29.842,29.8008,29.8338,34844.0
2017-02-28 13:00:00,36.2,36.23,36.18,36.2,95980.0,29.8338,29.8585,29.8173,29.8338,95980.0
2017-02-28 13:10:00,36.21,36.23,36.2,36.23,105642.0,29.842,29.8585,29.8338,29.8585,105642.0
2017-02-28 13:20:00,36.22,36.26,36.2,36.2,104718.0,29.8503,29.8832,29.8338,29.8338,104718.0
2017-02-28 13:30:00,36.2,36.21,36.16,36.21,97238.0,29.8338,29.842,29.8008,29.842,97238.0
2017-02-28 13:40:00,36.2,36.27,36.2,36.23,131698.0,29.8338,29.8915,29.8338,29.8585,131698.0
2017-02-28 13:50:00,36.24,36.29,36.23,36.27,86420.0,29.8668,29.908,29.8585,29.8915,86420.0
2017-02-28 14:00:00,36.27,36.29,36.22,36.23,85690.0,29.8915,29.908,29.8503,29.8585,85690.0
2017-02-28 14:10:00,36.23,36.24,36.19,36.2,95584.0,29.8585,29.8668,29.8256,29.8338,95584.0
2017-02-28 14:20:00,36.2,36.24,36.19,36.24,68212.0,29.8338,29.8668,29.8256,29.8668,68212.0
2017-02-28 14:30:00,36.24,36.24,36.15,36.15,53834.0,29.8668,29.8668,29.7926,29.7926,53834.0
2017-02-28 14:40:00,36.15,36.2,36.15,36.19,73676.0,29.7926,29.8338,29.7926,29.8256,73676.0
2017-02-28 14:50:00,36.19,36.2,36.15,36.17,64580.0,29.8256,29.8338,29.7926,29.8091,64580.0
2017-02-28 15:00:00,36.17,36.18,36.15,36.17,54910.0,29.8091,29.8173,29.7926,29.8091,54910.0
2017-02-28 15:10:00,36.17,36.23,36.17,36.21,95302.0,29.8091,29.8585,29.8091,29.842,95302.0
2017-02-28 15:20:00,36.21,36.22,36.19,36.19,141432.0,29.842,29.8503,29.8256,29.8256,141432.0
2017-02-28 15:30:00,36.19,36.19,36.14,36.15,136418.0,29.8256,29.8256,29.7843,29.7926,136418.0
2017-02-28 15:40:00,36.15,36.16,36.11,36.16,169458.0,29.7926,29.8008,29.7596,29.8008,169458.0
2017-02-28 15:50:00,36.16,36.22,36.16,36.17,328250.0,29.8008,29.8503,29.8008,29.8091,328250.0
2017-03-01 09:30:00,36.5,36.56,36.41,36.47,291288.0,30.081,30.1305,30.0069,30.0563,291288.0
2017-03-01 09:40:00,36.47,36.51,36.44,36.47,152090.0,30.0563,30.0893,30.0316,30.0563,152090.0
2017-03-01 09:50:00,36.47,36.59,36.47,36.55,83950.0,30.0563,30.1552,30.0563,30.1222,83950.0
2017-03-01 10:00:00,36.56,36.58,36.49,36.57,152750.0,30.1305,30.147,30.0728,30.1387,152750.0
2017-03-01 10:10:00,36.58,36.63,36.56,36.62,121822.0,30.147,30.1882,30.1305,30.1799,121822.0
2017-03-01 10:20:00,36.62,36.67,36.6,36.65,146930.0,30.1799,30.2211,30.1635,30.2047,146930.0
2017-03-01 10:30:00,36.65,36.65,36.58,36.58,49986.0,30.2047,30.2047,30.147,30.147,49986.0
2017-03-01 10:40:00,36.58,36.6,36.54,36.55,75936.0,30.147,30.1635,30.114,30.1222,75936.0
2017-03-01 10:50:00,36.55,36.55,36.49,36.52,112130.0,30.1222,30.1222,30.0728,30.0975,112130.0
2017-03-01 11:00:00,36.51,36.54,36.45,36.53,124878.0,30.0893,30.114,30.0398,30.1058,124878.0
2017-03-01 11:10:00,36.53,36.54,36.51,36.53,102820.0,30.1058,30.114,30.0893,30.1058,102820.0
2017-03-01 11:20:00,36.52,36.55,36.51,36.54,112326.0,30.0975,30.1222,30.0893,30.114,112326.0
2017-03-01 11:30:00,36.54,36.55,36.51,36.51,156504.0,30.114,30.1222,30.0893,30.0893,156504.0
2017-03-01 11:40:00,36.51,36.52,36.47,36.47,75426.0,30.0893,30.0975,30.0563,30.0563,75426.0
2017-03-01 11:50:00,36.47,36.49,36.46,36.48,96568.0,30.0563,30.0728,30.0481,30.0646,96568.0
2017-03-01 12:00:00,36.48,36.51,36.47,36.51,162288.0,30.0646,30.0893,30.0563,30.0893,162288.0
2017-03-01 12:10:00,36.51,36.53,36.49,36.51,67260.0,30.0893,30.1058,30.0728,30.0893,67260.0
2017-03-01 12:20:00,36.51,36.53,36.5,36.52,75542.0,30.0893,30.1058,30.081,30.0975,75542.0
2017-03-01 12:30:00,36.51,36.52,36.5,36.51,52374.0,30.0893,30.0975,30.081,30.0893,52374.0
2017-03-01 12:40:00,36.51,36.52,36.51,36.51,46938.0,30.0893,30.0975,30.0893,30.0893,46938.0
2017-03-01 12:50:00,36.51,36.52,36.49,36.49,73916.0,30.0893,30.0975,30.0728,30.0728,73916.0
2017-03-01 13:00:00,36.49,36.53,36.49,36.52,98174.0,30.0728,30.1058,30.0728,30.0975,98174.0
2017-03-01 13:10:00,36.52,36.53,36.5,36.51,59494.0,30.0975,30.1058,30.081,30.0893,59494.0
2017-03-01 13:20:00,36.51,36.53,36.51,36.52,65414.0,30.0893,30.1058,30.0893,30.0975,65414.0
2017-03-01 13:30:00,36.52,36.56,36.51,36.55,144032.0,30.0975,30.1305,30.0893,30.1222,144032.0
2017-03-01 13:40:00,36.56,36.6,36.56,36.6,41274.0,30.1305,30.1635,30.1305,30.1635,41274.0
2017-03-01 13:50:00,36.6,36.6,36.56,36.57,79452.0,30.1635,30.1635,30.1305,30.1387,79452.0
2017-03-01 14:00:00,36.57,36.57,36.52,36.53,61106.0,30.1387,30.1387,30.0975,30.1058,61106.0
2017-03-01 14:10:00,36.53,36.59,36.51,36.58,97622.0,30.1058,30.1552,30.0893,30.147,97622.0
2017-03-01 14:20:00,36.58,36.6,36.56,36.58,63954.0,30.147,30.1635,30.1305,30.147,63954.0
2017-03-01 14:30:00,36.58,36.58,36.55,36.56,46360.0,30.147,30.147,30.1222,30.1305,46360.0
2017-03-01 14:40:00,36.56,36.58,36.55,36.58,56590.0,30.1305,30.147,30.1222,30.147,56590.0
2017-03-01 14:50:00,36.58,36.59,36.57,36.58,54560.0,30.147,30.1552,30.1387,30.147,54560.0
2017-03-01 15:00:00,36.57,36.6,36.57,36.58,74424.0,30.1387,30.1635,30.1387,30.147,74424.0
2017-03-01 15:10:00,36.59,36.62,36.58,36.58,100740.0,30.1552,30.1799,30.147,30.147,100740.0
2017-03-01 15:20:00,36.58,36.59,36.52,36.52,113142.0,30.147,30.1552,30.0975,30.0975,113142.0
2017-03-01 15:30:00,36.53,36.55,36.52,36.55,75140.0,30.1058,30.1222,30.0975,30.1222,75140.0
2017-03-01 15:40:00,36.55,36.56,36.52,36.52,262578.0,30.1222,30.1305,30.0975,30.0975,262578.0
2017-03-01 15:50:00,36.52,36.53,36.44,36.48,364028.0,30.0975,30.1058,30.0316,30.0646,364028.0
2017-03-02 09:30:00,36.44,36.47,36.31,36.35,84316.0,30.0316,30.0563,29.9245,29.9574,84316.0
2017-03-02 09:40:00,36.33,36.34,36.29,36.29,57244.0,29.9409,29.9492,29.908,29.908,57244.0
2017-03-02 09:50:00,36.29,36.34,36.26,36.34,74200.0,29.908,29.9492,29.8832,29.9492,74200.0
2017-03-02 10:00:00,36.33,36.34,36.27,36.27,186406.0,29.9409,29.9492,29.8915,29.8915,186406.0
2017-03-02 10:10:00,36.27,36.32,36.25,36.31,50628.0,29.8915,29.9327,29.875,29.9245,50628.0
2017-03-02 10:20:00,36.32,36.34,36.27,36.27,128638.0,29.9327,29.9492,29.8915,29.8915,128638.0
2017-03-02 10:30:00,36.27,36.27,36.22,36.24,70720.0,29.8915,29.8915,29.8503,29.8668,70720.0
2017-03-02 10:40:00,36.24,36.28,36.23,36.27,61728.0,29.8668,29.8997,29.8585,29.8915,61728.0
2017-03-02 10:50:00,36.27,36.3,36.24,36.24,173008.0,29.8915,29.9162,29.8668,29.8668,173008.0
2017-03-02 11:00:00,36.24,36.24,36.2,36.22,54434.0,29.8668,29.8668,29.8338,29.8503,54434.0
2017-03-02 11:10:00,36.22,36.23,36.19,36.21,99044.0,29.8503,29.8585,29.8256,29.842,99044.0
2017-03-02 11:20:00,36.2,36.24,36.19,36.19,45200.0,29.8338,29.8668,29.8256,29.8256,45200.0
2017-03-02 11:30:00,36.19,36.19,36.12,36.12,48616.0,29.8256,29.8256,29.7679,29.7679,48616.0
2017-03-02 11:40:00,36.12,36.13,36.08,36.1,62170.0,29.7679,29.7761,29.7349,29.7514,62170.0
2017-03-02 11:50:00,36.1,36.13,36.1,36.13,92734.0,29.7514,29.7761,29.7514,29.7761,92734.0
2017-03-02 12:00:00,36.13,36.16,36.13,36.16,63958.0,29.7761,29.8008,29.7761,29.8008,63958.0
2017-03-02 12:10:00,36.16,36.16,36.13,36.15,58700.0,29.8008,29.8008,29.7761,29.7926,58700.0
2017-03-02 12:20:00,36.15,36.16,36.09,36.1,53748.0,29.7926,29.8008,29.7431,29.7514,53748.0
2017-03-02 12:30:00,36.1,36.18,36.1,36.18,38034.0,29.7514,29.8173,29.7514,29.8173,38034.0
2017-03-02 12:40:00,36.18,36.19,36.17,36.18,35756.0,29.8173,29.8256,29.8091,29.8173,35756.0
2017-03-02 12:50:00,36.18,36.21,36.18,36.19,35652.0,29.8173,29.842,29.8173,29.8256,35652.0
2017-03-02 13:00:00,36.18,36.22,36.18,36.21,22970.0,29.8173,29.8503,29.8173,29.842,22970.0
2017-03-02 13:10:00,36.21,36.22,36.2,36.21,56340.0,29.842,29.8503,29.8338,29.842,56340.0
2017-03-02 13:20:00,36.21,36.27,36.21,36.27,61592.0,29.842,29.8915,29.842,29.8915,61592.0
2017-03-02 13:30:00,36.27,36.27,36.23,36.24,51108.0,29.8915,29.8915,29.8585,29.8668,51108.0
2017-03-02 13:40:00,36.24,36.24,36.23,36.24,29856.0,29.8668,29.8668,29.8585,29.8668,29856.0
2017-03-02 13:50:00,36.24,36.26,36.21,36.25,43950.0,29.8668,29.8832,29.842,29.875,43950.0
2017-03-02 14:00:00,36.26,36.27,36.24,36.24,47942.0,29.8832,29.8915,29.8668,29.8668,47942.0
2017-03-02 14:10:00,36.23,36.24,36.22,36.22,30288.0,29.8585,29.8668,29.8503,29.8503,30288.0
2017-03-02 14:20:00,36.22,36.27,36.22,36.27,79104.0,29.8503,29.8915,29.8503,29.8915,79104.0
2017-03-02 14:30:00,36.26,36.3,36.25,36.27,59786.0,29.8832,29.9162,29.875,29.8915,59786.0
2017-03-02 14:40:00,36.27,36.27,36.24,36.27,36026.0,29.8915,29.8915,29.8668,29.8915,36026.0
2017-03-02 14:50:00,36.27,36.27,36.24,36.27,75560.0,29.8915,29.8915,29.8668,29.8915,75560.0
2017-03-02 15:00:00,36.27,36.27,36.23,36.23,35134.0,29.8915,29.8915,29.8585,29.8585,35134.0
2017-03-02 15:10:00,36.23,36.24,36.17,36.2,61076.0,29.8585,29.8668,29.8091,29.8338,61076.0
2017-03-02 15:20:00,36.19,36.22,36.18,36.21,54756.0,29.8256,29.8503,29.8173,29.842,54756.0
2017-03-02 15:30:00,36.21,36.23,36.2,36.21,71836.0,29.842,29.8585,29.8338,29.842,71836.0
2017-03-02 15:40:00,36.21,36.21,36.13,36.14,174260.0,29.842,29.842,29.7761,29.7843,174260.0
2017-03-02 15:50:00,36.14,36.15,36.08,36.1,294456.0,29.7843,29.7926,29.7349,29.7514,294456.0
2017-03-03 09:30:00,36.13,36.24,36.11,36.22,61934.0,29.7761,29.8668,29.7596,29.8503,61934.0
2017-03-03 09:40:00,36.24,36.27,36.17,36.17,26380.0,29.8668,29.8915,29.8091,29.8091,26380.0
2017-03-03 09:50:00,36.17,36.2,36.12,36.13,27406.0,29.8091,29.8338,29.7679,29.7761,27406.0
2017-03-03 10:00:00,36.11,36.18,36.11,36.14,27724.0,29.7596,29.8173,29.7596,29.7843,27724.0
2017-03-03 10:10:00,36.13,36.21,36.12,36.19,23922.0,29.7761,29.842,29.7679,29.8256,23922.0
2017-03-03 10:20:00,36.18,36.22,36.13,36.21,31350.0,29.8173,29.8503,29.7761,29.842,31350.0
2017-03-03 10:30:00,36.21,36.21,36.18,36.2,17974.0,29.842,29.842,29.8173,29.8338,17974.0
2017-03-03 10:40:00,36.19,36.21,36.15,36.15,30366.0,29.8256,29.842,29.7926,29.7926,30366.0
2017-03-03 10:50:00,36.15,36.17,36.12,36.12,35562.0,29.7926,29.8091,29.7679,29.7679,35562.0
2017-03-03 11:00:00,36.12,36.13,36.09,36.09,25840.0,29.7679,29.7761,29.7431,29.7431,25840.0
2017-03-03 11:10:00,36.1,36.12,36.09,36.09,29162.0,29.7514,29.7679,29.7431,29.7431,29162.0
2017-03-03 11:20:00,36.09,36.09,36.07,36.08,59678.0,29.7431,29.7431,29.7267,29.7349,59678.0
2017-03-03 11:30:00,36.08,36.1,36.07,36.08,34034.0,29.7349,29.7514,29.7267,29.7349,34034.0
2017-03-03 11:40:00,36.09,36.12,36.08,36.12,14170.0,29.7431,29.7679,29.7349,29.7679,14170.0
2017-03-03 11:50:00,36.12,36.13,36.1,36.13,20422.0,29.7679,29.7761,29.7514,29.7761,20422.0
2017-03-03 12:00:00,36.12,36.12,36.1,36.11,30290.0,29.7679,29.7679,29.7514,29.7596,30290.0
2017-03-03 12:10:00,36.11,36.12,36.08,36.1,32102.0,29.7596,29.7679,29.7349,29.7514,32102.0
2017-03-03 12:20:00,36.1,36.12,36.09,36.1,15436.0,29.7514,29.7679,29.7431,29.7514,15436.0
2017-03-03 12:30:00,36.1,36.1,36.08,36.09,52728.0,29.7514,29.7514,29.7349,29.7431,52728.0
2017-03-03 12:40:00,36.09,36.16,36.08,36.16,136448.0,29.7431,29.8008,29.7349,29.8008,136448.0
2017-03-03 12:50:00,36.16,36.16,36.12,36.15,41984.0,29.8008,29.8008,29.7679,29.7926,41984.0
2017-03-03 13:00:00,36.16,36.18,36.1,36.12,48870.0,29.8008,29.8173,29.7514,29.7679,48870.0
2017-03-03 13:10:00,36.12,36.13,36.09,36.1,32334.0,29.7679,29.7761,29.7431,29.7514,32334.0
2017-03-03 13:20:00,36.09,36.12,36.07,36.11,36240.0,29.7431,29.7679,29.7267,29.7596,36240.0
2017-03-03 13:30:00,36.12,36.13,36.1,36.13,101440.0,29.7679,29.7761,29.7514,29.7761,101440.0
2017-03-03 13:40:00,36.12,36.17,36.11,36.16,35628.0,29.7679,29.8091,29.7596,29.8008,35628.0
2017-03-03 13:50:00,36.16,36.17,36.13,36.15,47406.0,29.8008,29.8091,29.7761,29.7926,47406.0
2017-03-03 14:00:00,36.16,36.16,36.13,36.16,33420.0,29.8008,29.8008,29.7761,29.8008,33420.0
2017-03-03 14:10:00,36.16,36.21,36.13,36.13,70330.0,29.8008,29.842,29.7761,29.7761,70330.0
2017-03-03 14:20:00,36.14,36.15,36.12,36.13,69882.0,29.7843,29.7926,29.7679,29.7761,69882.0
2017-03-03 14:30:00,36.13,36.16,36.13,36.16,40450.0,29.7761,29.8008,29.7761,29.8008,40450.0
2017-03-03 14:40:00,36.16,36.16,36.13,36.13,32218.0,29.8008,29.8008,29.7761,29.7761,32218.0
2017-03-03 14:50:00,36.14,36.16,36.13,36.15,45468.0,29.7843,29.8008,29.7761,29.7926,45468.0
2017-03-03 15:00:00,36.14,36.15,36.12,36.12,62196.0,29.7843,29.7926,29.7679,29.7679,62196.0
2017-03-03 15:10:00,36.12,36.15,36.12,36.15,66300.0,29.7679,29.7926,29.7679,29.7926,66300.0
2017-03-03 15:20:00,36.15,36.2,36.14,36.17,93374.0,29.7926,29.8338,29.7843,29.8091,93374.0
2017-03-03 15:30:00,36.18,36.21,36.16,36.21,71388.0,29.8173,29.842,29.8008,29.842,71388.0
2017-03-03 15:40:00,36.21,36.22,36.13,36.13,100520.0,29.842,29.8503,29.7761,29.7761,100520.0
2017-03-03 15:50:00,36.13,36.15,36.11,36.13,266904.0,29.7761,29.7926,29.7596,29.7761,266904.0
2017-03-06 09:30:00,36.01,36.1,35.91,36.02,95218.0,29.6772,29.7514,29.5948,29.6855,95218.0
2017-03-06 09:40:00,36.04,36.1,36.02,36.1,87186.0,29.7019,29.7514,29.6855,29.7514,87186.0
2017-03-06 09:50:00,36.1,36.18,36.07,36.16,45162.0,29.7514,29.8173,29.7267,29.8008,45162.0
2017-03-06 10:00:00,36.16,36.21,36.15,36.21,87354.0,29.8008,29.842,29.7926,29.842,87354.0
2017-03-06 10:10:00,36.21,36.22,36.16,36.17,79956.0,29.842,29.8503,29.8008,29.8091,79956.0
2017-03-06 10:20:00,36.17,36.21,36.16,36.18,48092.0,29.8091,29.842,29.8008,29.8173,48092.0
2017-03-06 10:30:00,36.17,36.17,36.06,36.1,56352.0,29.8091,29.8091,29.7184,29.7514,56352.0
2017-03-06 10:40:00,36.09,36.13,36.07,36.13,52244.0,29.7431,29.7761,29.7267,29.7761,52244.0
2017-03-06 10:50:00,36.13,36.13,36.08,36.11,30332.0,29.7761,29.7761,29.7349,29.7596,30332.0
2017-03-06 11:00:00,36.1,36.13,36.1,36.1,29806.0,29.7514,29.7761,29.7514,29.7514,29806.0
2017-03-06 11:10:00,36.1,36.14,36.1,36.13,29634.0,29.7514,29.7843,29.7514,29.7761,29634.0
2017-03-06 11:20:00,36.13,36.14,36.1,36.1,23486.0,29.7761,29.7843,29.7514,29.7514,23486.0
2017-03-06 11:30:00,36.1,36.12,36.09,36.1,37790.0,29.7514,29.7679,29.7431,29.7514,37790.0
2017-03-06 11:40:00,36.1,36.15,36.09,36.13,26086.0,29.7514,29.7926,29.7431,29.7761,26086.0
2017-03-06 11:50:00,36.13,36.14,36.1,36.11,43480.0,29.7761,29.7843,29.7514,29.7596,43480.0
2017-03-06 12:00:00,36.1,36.1,36.08,36.08,28290.0,29.7514,29.7514,29.7349,29.7349,28290.0
2017-03-06 12:10:00,36.08,36.12,36.08,36.11,27260.0,29.7349,29.7679,29.7349,29.7596,27260.0
2017-03-06 12:20:00,36.1,36.15,36.1,36.13,22426.0,29.7514,29.7926,29.7514,29.7761,22426.0
2017-03-06 12:30:00,36.13,36.14,36.12,36.13,14000.0,29.7761,29.7843,29.7679,29.7761,14000.0
2017-03-06 12:40:00,36.12,36.13,36.1,36.11,31848.0,29.7679,29.7761,29.7514,29.7596,31848.0
2017-03-06 12:50:00,36.11,36.13,36.1,36.12,32604.0,29.7596,29.7761,29.7514,29.7679,32604.0
2017-03-06 13:00:00,36.12,36.13,36.1,36.12,16428.0,29.7679,29.7761,29.7514,29.7679,16428.0
2017-03-06 13:10:00,36.12,36.13,36.1,36.11,42116.0,29.7679,29.7761,29.7514,29.7596,42116.0
2017-03-06 13:20:00,36.12,36.13,36.1,36.13,22830.0,29.7679,29.7761,29.7514,29.7761,22830.0
2017-03-06 13:30:00,36.12,36.14,36.12,36.14,30098.0,29.7679,29.7843,29.7679,29.7843,30098.0
2017-03-06 13:40:00,36.13,36.13,36.12,36.13,30944.0,29.7761,29.7761,29.7679,29.7761,30944.0
2017-03-06 13:50:00,36.13,36.13,36.1,36.12,42264.0,29.7761,29.7761,29.7514,29.7679,42264.0
2017-03-06 14:00:00,36.12,36.13,36.1,36.13,29614.0,29.7679,29.7761,29.7514,29.7761,29614.0
2017-03-06 14:10:00,36.13,36.13,36.11,36.11,29524.0,29.7761,29.7761,29.7596,29.7596,29524.0
2017-03-06 14:20:00,36.11,36.12,36.09,36.1,41974.0,29.7596,29.7679,29.7431,29.7514,41974.0
2017-03-06 14:30:00,36.1,36.12,36.09,36.11,38756.0,29.7514,29.7679,29.7431,29.7596,38756.0
2017-03-06 14:40:00,36.12,36.12,36.1,36.12,42516.0,29.7679,29.7679,29.7514,29.7679,42516.0
2017-03-06 14:50:00,36.12,36.13,36.12,36.12,47396.0,29.7679,29.7761,29.7679,29.7679,47396.0
2017-03-06 15:00:00,36.12,36.17,36.12,36.16,61940.0,29.7679,29.8091,29.7679,29.8008,61940.0
2017-03-06 15:10:00,36.16,36.2,36.15,36.2,46910.0,29.8008,29.8338,29.7926,29.8338,46910.0
2017-03-06 15:20:00,36.19,36.19,36.17,36.17,41888.0,29.8256,29.8256,29.8091,29.8091,41888.0
2017-03-06 15:30:00,36.17,36.2,36.16,36.18,82006.0,29.8091,29.8338,29.8008,29.8173,82006.0
2017-03-06 15:40:00,36.18,36.21,36.17,36.17,112538.0,29.8173,29.842,29.8091,29.8091,112538.0
2017-03-06 15:50:00,36.17,36.18,36.09,36.1,168114.0,29.8091,29.8173,29.7431,29.7514,168114.0
2017-03-07 09:30:00,36.08,36.13,35.94,35.97,89540.0,29.7349,29.7761,29.6195,29.6442,89540.0
2017-03-07 09:40:00,35.97,35.97,35.92,35.94,22268.0,29.6442,29.6442,29.603,29.6195,22268.0
2017-03-07 09:50:00,35.93,35.97,35.91,35.97,28460.0,29.6113,29.6442,29.5948,29.6442,28460.0
2017-03-07 10:00:00,35.96,35.99,35.94,35.99,47044.0,29.636,29.6607,29.6195,29.6607,47044.0
2017-03-07 10:10:00,35.98,36.02,35.98,36.02,48270.0,29.6525,29.6855,29.6525,29.6855,48270.0
2017-03-07 10:20:00,36.02,36.07,36.0,36.04,26300.0,29.6855,29.7267,29.669,29.7019,26300.0
2017-03-07 10:30:00,36.04,36.06,36.02,36.02,28250.0,29.7019,29.7184,29.6855,29.6855,28250.0
2017-03-07 10:40:00,36.03,36.06,36.02,36.02,70842.0,29.6937,29.7184,29.6855,29.6855,70842.0
2017-03-07 10:50:00,36.01,36.02,35.99,35.99,39004.0,29.6772,29.6855,29.6607,29.6607,39004.0
2017-03-07 11:00:00,35.99,36.03,35.99,36.01,17936.0,29.6607,29.6937,29.6607,29.6772,17936.0
2017-03-07 11:10:00,36.01,36.02,36.01,36.02,27290.0,29.6772,29.6855,29.6772,29.6855,27290.0
2017-03-07 11:20:00,36.02,36.02,35.95,35.95,55518.0,29.6855,29.6855,29.6278,29.6278,55518.0
2017-03-07 11:30:00,35.94,35.97,35.93,35.94,19100.0,29.6195,29.6442,29.6113,29.6195,19100.0
2017-03-07 11:40:00,35.95,35.98,35.95,35.98,25760.0,29.6278,29.6525,29.6278,29.6525,25760.0
2017-03-07 11:50:00,35.98,36.0,35.98,35.99,22170.0,29.6525,29.669,29.6525,29.6607,22170.0
2017-03-07 12:00:00,35.98,35.99,35.95,35.97,31860.0,29.6525,29.6607,29.6278,29.6442,31860.0
2017-03-07 12:10:00,35.98,35.99,35.95,35.98,23616.0,29.6525,29.6607,29.6278,29.6525,23616.0
2017-03-07 12:20:00,35.99,35.99,35.97,35.99,13026.0,29.6607,29.6607,29.6442,29.6607,13026.0
2017-03-07 12:30:00,35.99,36.0,35.96,36.0,33572.0,29.6607,29.669,29.636,29.669,33572.0
2017-03-07 12:40:00,36.0,36.02,35.99,36.01,21374.0,29.669,29.6855,29.6607,29.6772,21374.0
2017-03-07 12:50:00,36.01,36.02,35.99,35.99,41642.0,29.6772,29.6855,29.6607,29.6607,41642.0
2017-03-07 13:00:00,35.99,36.01,35.99,36.01,27926.0,29.6607,29.6772,29.6607,29.6772,27926.0
2017-03-07 13:10:00,36.01,36.02,35.99,35.99,16372.0,29.6772,29.6855,29.6607,29.6607,16372.0
2017-03-07 13:20:00,35.99,36.0,35.99,35.99,8316.0,29.6607,29.669,29.6607,29.6607,8316.0
2017-03-07 13:30:00,35.99,36.0,35.98,35.98,49360.0,29.6607,29.669,29.6525,29.6525,49360.0
2017-03-07 13:40:00,35.97,36.0,35.97,35.99,16498.0,29.6442,29.669,29.6442,29.6607,16498.0
2017-03-07 13:50:00,35.99,35.99,35.97,35.98,35928.0,29.6607,29.6607,29.6442,29.6525,35928.0
2017-03-07 14:00:00,35.98,35.99,35.98,35.99,12528.0,29.6525,29.6607,29.6525,29.6607,12528.0
2017-03-07 14:10:00,35.99,36.01,35.98,36.0,27118.0,29.6607,29.6772,29.6525,29.669,27118.0
2017-03-07 14:20:00,36.0,36.01,35.99,36.01,35710.0,29.669,29.6772,29.6607,29.6772,35710.0
2017-03-07 14:30:00,36.01,36.01,35.98,36.01,41474.0,29.6772,29.6772,29.6525,29.6772,41474.0
2017-03-07 14:40:00,36.02,36.05,36.01,36.02,37258.0,29.6855,29.7102,29.6772,29.6855,37258.0
2017-03-07 14:50:00,36.02,36.05,36.01,36.05,22908.0,29.6855,29.7102,29.6772,29.7102,22908.0
2017-03-07 15:00:00,36.04,36.05,36.02,36.04,48210.0,29.7019,29.7102,29.6855,29.7019,48210.0
2017-03-07 15:10:00,36.03,36.07,36.03,36.05,47300.0,29.6937,29.7267,29.6937,29.7102,47300.0
2017-03-07 15:20:00,36.05,36.06,36.03,36.04,104420.0,29.7102,29.7184,29.6937,29.7019,104420.0
2017-03-07 15:30:00,36.04,36.04,35.98,35.98,52440.0,29.7019,29.7019,29.6525,29.6525,52440.0
2017-03-07 15:40:00,35.98,36.0,35.95,36.0,141750.0,29.6525,29.669,29.6278,29.669,141750.0
2017-03-07 15:50:00,36.0,36.02,35.98,35.98,252468.0,29.669,29.6855,29.6525,29.6525,252468.0
2017-03-08 09:30:00,36.18,36.29,36.1,36.22,120710.0,29.8173,29.908,29.7514,29.8503,120710.0
2017-03-08 09:40:00,36.22,36.24,36.18,36.21,318604.0,29.8503,29.8668,29.8173,29.842,318604.0
2017-03-08 09:50:00,36.2,36.21,36.07,36.12,79290.0,29.8338,29.842,29.7267,29.7679,79290.0
2017-03-08 10:00:00,36.13,36.14,36.08,36.12,71102.0,29.7761,29.7843,29.7349,29.7679,71102.0
2017-03-08 10:10:00,36.13,36.13,36.02,36.03,83848.0,29.7761,29.7761,29.6855,29.6937,83848.0
2017-03-08 10:20:00,36.04,36.11,36.03,36.09,44954.0,29.7019,29.7596,29.6937,29.7431,44954.0
2017-03-08 10:30:00,36.1,36.13,36.07,36.08,49220.0,29.7514,29.7761,29.7267,29.7349,49220.0
2017-03-08 10:40:00,36.08,36.09,35.98,36.01,109170.0,29.7349,29.7431,29.6525,29.6772,109170.0
2017-03-08 10:50:00,36.0,36.01,35.95,35.99,117604.0,29.669,29.6772,29.6278,29.6607,117604.0
2017-03-08 11:00:00,35.99,36.06,35.97,35.99,91990.0,29.6607,29.7184,29.6442,29.6607,91990.0
2017-03-08 11:10:00,35.98,36.01,35.95,36.01,59340.0,29.6525,29.6772,29.6278,29.6772,59340.0
2017-03-08 11:20:00,36.02,36.1,36.0,36.1,36388.0,29.6855,29.7514,29.669,29.7514,36388.0
2017-03-08 11:30:00,36.09,36.09,35.98,35.99,59188.0,29.7431,29.7431,29.6525,29.6607,59188.0
2017-03-08 11:40:00,35.99,36.03,35.99,36.03,29340.0,29.6607,29.6937,29.6607,29.6937,29340.0
2017-03-08 11:50:00,36.02,36.03,36.01,36.02,21296.0,29.6855,29.6937,29.6772,29.6855,21296.0
2017-03-08 12:00:00,36.02,36.08,36.02,36.07,29434.0,29.6855,29.7349,29.6855,29.7267,29434.0
2017-03-08 12:10:00,36.07,36.1,36.07,36.1,20840.0,29.7267,29.7514,29.7267,29.7514,20840.0
2017-03-08 12:20:00,36.1,36.13,36.09,36.13,35262.0,29.7514,29.7761,29.7431,29.7761,35262.0
2017-03-08 12:30:00,36.12,36.13,36.08,36.09,19958.0,29.7679,29.7761,29.7349,29.7431,19958.0
2017-03-08 12:40:00,36.09,36.1,36.08,36.1,21810.0,29.7431,29.7514,29.7349,29.7514,21810.0
2017-03-08 12:50:00,36.09,36.12,36.09,36.11,42288.0,29.7431,29.7679,29.7431,29.7596,42288.0
2017-03-08 13:00:00,36.1,36.12,36.07,36.09,48892.0,29.7514,29.7679,29.7267,29.7431,48892.0
2017-03-08 13:10:00,36.09,36.12,36.08,36.1,15794.0,29.7431,29.7679,29.7349,29.7514,15794.0
2017-03-08 13:20:00,36.1,36.1,36.05,36.06,28974.0,29.7514,29.7514,29.7102,29.7184,28974.0
2017-03-08 13:30:00,36.07,36.09,36.07,36.07,45848.0,29.7267,29.7431,29.7267,29.7267,45848.0
2017-03-08 13:40:00,36.07,36.08,36.04,36.04,53058.0,29.7267,29.7349,29.7019,29.7019,53058.0
2017-03-08 13:50:00,36.04,36.07,36.04,36.07,23078.0,29.7019,29.7267,29.7019,29.7267,23078.0
2017-03-08 14:00:00,36.07,36.09,36.04,36.04,42328.0,29.7267,29.7431,29.7019,29.7019,42328.0
2017-03-08 14:10:00,36.04,36.04,36.01,36.02,44960.0,29.7019,29.7019,29.6772,29.6855,44960.0
2017-03-08 14:20:00,36.01,36.02,35.99,36.01,31414.0,29.6772,29.6855,29.6607,29.6772,31414.0
2017-03-08 14:30:00,36.01,36.03,35.99,36.02,38098.0,29.6772,29.6937,29.6607,29.6855,38098.0
2017-03-08 14:40:00,36.03,36.05,36.02,36.04,54758.0,29.6937,29.7102,29.6855,29.7019,54758.0
2017-03-08 14:50:00,36.04,36.06,36.04,36.05,19396.0,29.7019,29.7184,29.7019,29.7102,19396.0
2017-03-08 15:00:00,36.06,36.08,36.05,36.07,97760.0,29.7184,29.7349,29.7102,29.7267,97760.0
2017-03-08 15:10:00,36.07,36.07,36.02,36.02,114888.0,29.7267,29.7267,29.6855,29.6855,114888.0
2017-03-08 15:20:00,36.02,36.06,36.02,36.02,46342.0,29.6855,29.7184,29.6855,29.6855,46342.0
2017-03-08 15:30:00,36.02,36.02,35.97,36.0,114408.0,29.6855,29.6855,29.6442,29.669,114408.0
2017-03-08 15:40:00,36.0,36.02,35.98,36.01,107390.0,29.669,29.6855,29.6525,29.6772,107390.0
2017-03-08 15:50:00,36.01,36.01,35.95,35.95,348318.0,29.6772,29.6772,29.6278,29.6278,348318.0
2017-03-09 09:30:00,36.18,36.24,36.05,36.1,142048.0,29.8173,29.8668,29.7102,29.7514,142048.0
2017-03-09 09:40:00,36.13,36.15,36.05,36.09,92132.0,29.7761,29.7926,29.7102,29.7431,92132.0
2017-03-09 09:50:00,36.08,36.09,36.04,36.05,68022.0,29.7349,29.7431,29.7019,29.7102,68022.0
2017-03-09 10:00:00,36.05,36.07,36.02,36.03,134574.0,29.7102,29.7267,29.6855,29.6937,134574.0
2017-03-09 10:10:00,36.04,36.08,36.02,36.06,116210.0,29.7019,29.7349,29.6855,29.7184,116210.0
2017-03-09 10:20:00,36.05,36.09,36.04,36.08,73644.0,29.7102,29.7431,29.7019,29.7349,73644.0
2017-03-09 10:30:00,36.09,36.09,36.02,36.06,134696.0,29.7431,29.7431,29.6855,29.7184,134696.0
2017-03-09 10:40:00,36.06,36.08,36.03,36.08,72922.0,29.7184,29.7349,29.6937,29.7349,72922.0
2017-03-09 10:50:00,36.08,36.12,36.06,36.07,63980.0,29.7349,29.7679,29.7184,29.7267,63980.0
2017-03-09 11:00:00,36.07,36.09,36.02,36.08,96390.0,29.7267,29.7431,29.6855,29.7349,96390.0
2017-03-09 11:10:00,36.09,36.12,36.08,36.1,61196.0,29.7431,29.7679,29.7349,29.7514,61196.0
2017-03-09 11:20:00,36.09,36.13,36.06,36.12,42024.0,29.7431,29.7761,29.7184,29.7679,42024.0
2017-03-09 11:30:00,36.12,36.16,36.11,36.16,27622.0,29.7679,29.8008,29.7596,29.8008,27622.0
2017-03-09 11:40:00,36.16,36.22,36.15,36.21,36886.0,29.8008,29.8503,29.7926,29.842,36886.0
2017-03-09 11:50:00,36.2,36.22,36.14,36.14,32874.0,29.8338,29.8503,29.7843,29.7843,32874.0
2017-03-09 12:00:00,36.14,36.17,36.13,36.15,27488.0,29.7843,29.8091,29.7761,29.7926,27488.0
2017-03-09 12:10:00,36.15,36.15,36.13,36.13,20538.0,29.7926,29.7926,29.7761,29.7761,20538.0
2017-03-09 12:20:00,36.12,36.13,36.1,36.1,33354.0,29.7679,29.7761,29.7514,29.7514,33354.0
2017-03-09 12:30:00,36.11,36.14,36.1,36.13,31344.0,29.7596,29.7843,29.7514,29.7761,31344.0
2017-03-09 12:40:00,36.13,36.13,36.1,36.13,24602.0,29.7761,29.7761,29.7514,29.7761,24602.0
2017-03-09 12:50:00,36.13,36.13,36.1,36.12,29346.0,29.7761,29.7761,29.7514,29.7679,29346.0
2017-03-09 13:00:00,36.12,36.13,36.1,36.13,18804.0,29.7679,29.7761,29.7514,29.7761,18804.0
2017-03-09 13:10:00,36.12,36.13,36.1,36.1,78964.0,29.7679,29.7761,29.7514,29.7514,78964.0
2017-03-09 13:20:00,36.11,36.13,36.06,36.06,34246.0,29.7596,29.7761,29.7184,29.7184,34246.0
2017-03-09 13:30:00,36.06,36.08,36.02,36.06,64162.0,29.7184,29.7349,29.6855,29.7184,64162.0
2017-03-09 13:40:00,36.07,36.07,36.04,36.06,23058.0,29.7267,29.7267,29.7019,29.7184,23058.0
2017-03-09 13:50:00,36.06,36.09,36.06,36.08,49848.0,29.7184,29.7431,29.7184,29.7349,49848.0
2017-03-09 14:00:00,36.08,36.09,36.0,36.01,73392.0,29.7349,29.7431,29.669,29.6772,73392.0
2017-03-09 14:10:00,36.01,36.01,35.95,35.99,77230.0,29.6772,29.6772,29.6278,29.6607,77230.0
2017-03-09 14:20:00,35.99,36.04,35.99,36.02,21032.0,29.6607,29.7019,29.6607,29.6855,21032.0
2017-03-09 14:30:00,36.02,36.02,36.01,36.02,39264.0,29.6855,29.6855,29.6772,29.6855,39264.0
2017-03-09 14:40:00,36.02,36.03,36.0,36.02,40270.0,29.6855,29.6937,29.669,29.6855,40270.0
2017-03-09 14:50:00,36.02,36.04,36.01,36.03,33080.0,29.6855,29.7019,29.6772,29.6937,33080.0
2017-03-09 15:00:00,36.03,36.05,36.02,36.03,48466.0,29.6937,29.7102,29.6855,29.6937,48466.0
2017-03-09 15:10:00,36.04,36.06,36.04,36.06,46468.0,29.7019,29.7184,29.7019,29.7184,46468.0
2017-03-09 15:20:00,36.05,36.05,36.02,36.04,45812.0,29.7102,29.7102,29.6855,29.7019,45812.0
2017-03-09 15:30:00,36.04,36.08,36.04,36.04,65052.0,29.7019,29.7349,29.7019,29.7019,65052.0
2017-03-09 15:40:00,36.04,36.07,36.02,36.07,199372.0,29.7019,29.7267,29.6855,29.7267,199372.0
2017-03-09 15:50:00,36.06,36.06,36.04,36.05,204906.0,29.7184,29.7184,29.7019,29.7102,204906.0
2017-03-10 09:30:00,36.19,36.36,36.1,36.15,58478.0,29.8256,29.9657,29.7514,29.7926,58478.0
2017-03-10 09:40:00,36.13,36.21,36.11,36.21,28556.0,29.7761,29.842,29.7596,29.842,28556.0
2017-03-10 09:50:00,36.2,36.27,36.2,36.24,55306.0,29.8338,29.8915,29.8338,29.8668,55306.0
2017-03-10 10:00:00,36.24,36.28,36.22,36.23,58940.0,29.8668,29.8997,29.8503,29.8585,58940.0
2017-03-10 10:10:00,36.23,36.24,36.19,36.21,46216.0,29.8585,29.8668,29.8256,29.842,46216.0
2017-03-10 10:20:00,36.21,36.22,36.18,36.18,58010.0,29.842,29.8503,29.8173,29.8173,58010.0
2017-03-10 10:30:00,36.18,36.2,36.16,36.16,52020.0,29.8173,29.8338,29.8008,29.8008,52020.0
2017-03-10 10:40:00,36.17,36.2,36.15,36.15,40778.0,29.8091,29.8338,29.7926,29.7926,40778.0
2017-03-10 10:50:00,36.15,36.19,36.15,36.15,33130.0,29.7926,29.8256,29.7926,29.7926,33130.0
2017-03-10 11:00:00,36.15,36.15,36.07,36.1,52804.0,29.7926,29.7926,29.7267,29.7514,52804.0
2017-03-10 11:10:00,36.1,36.1,36.05,36.06,65334.0,29.7514,29.7514,29.7102,29.7184,65334.0
2017-03-10 11:20:00,36.06,36.1,36.05,36.08,37328.0,29.7184,29.7514,29.7102,29.7349,37328.0
2017-03-10 11:30:00,36.08,36.09,36.01,36.02,108736.0,29.7349,29.7431,29.6772,29.6855,108736.0
2017-03-10 11:40:00,36.02,36.05,36.01,36.02,53984.0,29.6855,29.7102,29.6772,29.6855,53984.0
2017-03-10 11:50:00,36.01,36.02,35.94,35.94,96564.0,29.6772,29.6855,29.6195,29.6195,96564.0
2017-03-10 12:00:00,35.94,35.95,35.91,35.93,68894.0,29.6195,29.6278,29.5948,29.6113,68894.0
2017-03-10 12:10:00,35.94,35.95,35.91,35.93,57560.0,29.6195,29.6278,29.5948,29.6113,57560.0
2017-03-10 12:20:00,35.93,35.96,35.93,35.95,46166.0,29.6113,29.636,29.6113,29.6278,46166.0
2017-03-10 12:30:00,35.95,35.96,35.93,35.95,33862.0,29.6278,29.636,29.6113,29.6278,33862.0
2017-03-10 12:40:00,35.95,35.96,35.94,35.94,44622.0,29.6278,29.636,29.6195,29.6195,44622.0
2017-03-10 12:50:00,35.94,35.95,35.86,35.91,98182.0,29.6195,29.6278,29.5536,29.5948,98182.0
2017-03-10 13:00:00,35.91,35.91,35.83,35.84,101068.0,29.5948,29.5948,29.5289,29.5371,101068.0
2017-03-10 13:10:00,35.83,35.88,35.83,35.86,31804.0,29.5289,29.5701,29.5289,29.5536,31804.0
2017-03-10 13:20:00,35.85,35.89,35.85,35.88,28322.0,29.5453,29.5783,29.5453,29.5701,28322.0
2017-03-10 13:30:00,35.88,35.89,35.85,35.86,31810.0,29.5701,29.5783,29.5453,29.5536,31810.0
2017-03-10 13:40:00,35.87,35.9,35.86,35.9,35472.0,29.5618,29.5866,29.5536,29.5866,35472.0
2017-03-10 13:50:00,35.9,35.91,35.88,35.9,59228.0,29.5866,29.5948,29.5701,29.5866,59228.0
2017-03-10 14:00:00,35.91,35.93,35.89,35.9,48458.0,29.5948,29.6113,29.5783,29.5866,48458.0
2017-03-10 14:10:00,35.9,35.95,35.89,35.93,29946.0,29.5866,29.6278,29.5783,29.6113,29946.0
2017-03-10 14:20:00,35.93,35.95,35.93,35.94,36576.0,29.6113,29.6278,29.6113,29.6195,36576.0
2017-03-10 14:30:00,35.94,35.99,35.93,35.97,59040.0,29.6195,29.6607,29.6113,29.6442,59040.0
2017-03-10 14:40:00,35.97,35.99,35.96,35.99,30746.0,29.6442,29.6607,29.636,29.6607,30746.0
2017-03-10 14:50:00,35.99,35.99,35.94,35.96,49670.0,29.6607,29.6607,29.6195,29.636,49670.0
2017-03-10 15:00:00,35.96,35.99,35.94,35.95,32406.0,29.636,29.6607,29.6195,29.6278,32406.0
2017-03-10 15:10:00,35.95,35.97,35.94,35.94,38412.0,29.6278,29.6442,29.6195,29.6195,38412.0
2017-03-10 15:20:00,35.95,35.99,35.94,35.99,40982.0,29.6278,29.6607,29.6195,29.6607,40982.0
2017-03-10 15:30:00,35.99,36.03,35.99,35.99,100646.0,29.6607,29.6937,29.6607,29.6607,100646.0
2017-03-10 15:40:00,35.99,36.02,35.95,36.02,114206.0,29.6607,29.6855,29.6278,29.6855,114206.0
2017-03-10 15:50:00,36.01,36.03,35.98,36.02,222258.0,29.6772,29.6937,29.6525,29.6855,222258.0
2017-03-13 09:30:00,36.04,36.13,35.93,36.02,81974.0,29.7019,29.7761,29.6113,29.6855,81974.0
2017-03-13 09:40:00,36.02,36.07,35.99,36.02,55384.0,29.6855,29.7267,29.6607,29.6855,55384.0
2017-03-13 09:50:00,36.02,36.03,35.96,36.01,40344.0,29.6855,29.6937,29.636,29.6772,40344.0
2017-03-13 10:00:00,36.0,36.07,36.0,36.02,47494.0,29.669,29.7267,29.669,29.6855,47494.0
2017-03-13 10:10:00,36.02,36.07,36.02,36.02,42260.0,29.6855,29.7267,29.6855,29.6855,42260.0
2017-03-13 10:20:00,36.02,36.04,35.99,36.02,32914.0,29.6855,29.7019,29.6607,29.6855,32914.0
2017-03-13 10:30:00,36.02,36.02,35.99,36.01,57224.0,29.6855,29.6855,29.6607,29.6772,57224.0
2017-03-13 10:40:00,36.01,36.05,36.0,36.04,38176.0,29.6772,29.7102,29.669,29.7019,38176.0
2017-03-13 10:50:00,36.05,36.07,36.04,36.04,49068.0,29.7102,29.7267,29.7019,29.7019,49068.0
2017-03-13 11:00:00,36.04,36.04,36.0,36.02,40208.0,29.7019,29.7019,29.669,29.6855,40208.0
2017-03-13 11:10:00,36.02,36.02,35.93,35.94,70206.0,29.6855,29.6855,29.6113,29.6195,70206.0
2017-03-13 11:20:00,35.94,35.94,35.9,35.91,40206.0,29.6195,29.6195,29.5866,29.5948,40206.0
2017-03-13 11:30:00,35.91,35.94,35.9,35.94,44708.0,29.5948,29.6195,29.5866,29.6195,44708.0
2017-03-13 11:40:00,35.94,35.98,35.94,35.94,45244.0,29.6195,29.6525,29.6195,29.6195,45244.0
2017-03-13 11:50:00,35.93,35.97,35.93,35.96,32286.0,29.6113,29.6442,29.6113,29.636,32286.0
2017-03-13 12:00:00,35.96,35.98,35.95,35.96,40162.0,29.636,29.6525,29.6278,29.636,40162.0
2017-03-13 12:10:00,35.97,35.97,35.95,35.95,43074.0,29.6442,29.6442,29.6278,29.6278,43074.0
2017-03-13 12:20:00,35.96,35.97,35.95,35.95,24540.0,29.636,29.6442,29.6278,29.6278,24540.0
2017-03-13 12:30:00,35.95,35.96,35.92,35.94,56120.0,29.6278,29.636,29.603,29.6195,56120.0
2017-03-13 12:40:00,35.93,35.96,35.93,35.96,68258.0,29.6113,29.636,29.6113,29.636,68258.0
2017-03-13 12:50:00,35.96,35.99,35.95,35.99,133472.0,29.636,29.6607,29.6278,29.6607,133472.0
2017-03-13 13:00:00,35.99,36.02,35.99,36.02,53600.0,29.6607,29.6855,29.6607,29.6855,53600.0
2017-03-13 13:10:00,36.01,36.02,35.99,35.99,50776.0,29.6772,29.6855,29.6607,29.6607,50776.0
2017-03-13 13:20:00,35.99,36.01,35.99,36.01,27740.0,29.6607,29.6772,29.6607,29.6772,27740.0
2017-03-13 13:30:00,36.0,36.0,35.99,35.99,50924.0,29.669,29.669,29.6607,29.6607,50924.0
2017-03-13 13:40:00,35.99,36.0,35.98,35.98,28772.0,29.6607,29.669,29.6525,29.6525,28772.0
2017-03-13 13:50:00,35.98,35.99,35.98,35.99,20600.0,29.6525,29.6607,29.6525,29.6607,20600.0
2017-03-13 14:00:00,35.99,35.99,35.98,35.98,23188.0,29.6607,29.6607,29.6525,29.6525,23188.0
2017-03-13 14:10:00,35.98,35.99,35.97,35.97,31912.0,29.6525,29.6607,29.6442,29.6442,31912.0
2017-03-13 14:20:00,35.97,35.99,35.95,35.99,44208.0,29.6442,29.6607,29.6278,29.6607,44208.0
2017-03-13 14:30:00,35.99,35.99,35.98,35.98,21638.0,29.6607,29.6607,29.6525,29.6525,21638.0
2017-03-13 14:40:00,35.98,35.99,35.97,35.98,39254.0,29.6525,29.6607,29.6442,29.6525,39254.0
2017-03-13 14:50:00,35.98,35.99,35.98,35.99,56314.0,29.6525,29.6607,29.6525,29.6607,56314.0
2017-03-13 15:00:00,35.98,36.01,35.98,36.01,54510.0,29.6525,29.6772,29.6525,29.6772,54510.0
2017-03-13 15:10:00,36.01,36.05,36.0,36.01,66248.0,29.6772,29.7102,29.669,29.6772,66248.0
2017-03-13 15:20:00,36.02,36.05,36.01,36.03,72280.0,29.6855,29.7102,29.6772,29.6937,72280.0
2017-03-13 15:30:00,36.02,36.02,36.01,36.01,76330.0,29.6855,29.6855,29.6772,29.6772,76330.0
2017-03-13 15:40:00,36.01,36.05,36.01,36.05,104978.0,29.6772,29.7102,29.6772,29.7102,104978.0
2017-03-13 15:50:00,36.04,36.05,35.98,36.02,398106.0,29.7019,29.7102,29.6525,29.6855,398106.0
2017-03-14 09:30:00,35.96,36.0,35.89,35.99,59296.0,29.636,29.669,29.5783,29.6607,59296.0
2017-03-14 09:40:00,35.97,35.99,35.94,35.94,31346.0,29.6442,29.6607,29.6195,29.6195,31346.0
2017-03-14 09:50:00,35.93,35.95,35.91,35.95,27054.0,29.6113,29.6278,29.5948,29.6278,27054.0
2017-03-14 10:00:00,35.95,35.96,35.93,35.94,31526.0,29.6278,29.636,29.6113,29.6195,31526.0
2017-03-14 10:10:00,35.94,35.97,35.9,35.9,54838.0,29.6195,29.6442,29.5866,29.5866,54838.0
2017-03-14 10:20:00,35.9,35.93,35.88,35.93,29988.0,29.5866,29.6113,29.5701,29.6113,29988.0
2017-03-14 10:30:00,35.92,35.97,35.92,35.95,49774.0,29.603,29.6442,29.603,29.6278,49774.0
2017-03-14 10:40:00,35.95,35.95,35.86,35.87,211944.0,29.6278,29.6278,29.5536,29.5618,211944.0
2017-03-14 10:50:00,35.87,35.9,35.87,35.9,203596.0,29.5618,29.5866,29.5618,29.5866,203596.0
2017-03-14 11:00:00,35.89,35.89,35.87,35.87,49034.0,29.5783,29.5783,29.5618,29.5618,49034.0
2017-03-14 11:10:00,35.87,35.9,35.83,35.88,42340.0,29.5618,29.5866,29.5289,29.5701,42340.0
2017-03-14 11:20:00,35.87,35.9,35.85,35.86,136548.0,29.5618,29.5866,29.5453,29.5536,136548.0
2017-03-14 11:30:00,35.87,35.88,35.85,35.87,32376.0,29.5618,29.5701,29.5453,29.5618,32376.0
2017-03-14 11:40:00,35.87,35.9,35.85,35.87,48112.0,29.5618,29.5866,29.5453,29.5618,48112.0
2017-03-14 11:50:00,35.88,35.88,35.85,35.86,32312.0,29.5701,29.5701,29.5453,29.5536,32312.0
2017-03-14 12:00:00,35.87,35.88,35.81,35.81,54516.0,29.5618,29.5701,29.5124,29.5124,54516.0
2017-03-14 12:10:00,35.81,35.82,35.79,35.79,33754.0,29.5124,29.5206,29.4959,29.4959,33754.0
2017-03-14 12:20:00,35.8,35.84,35.8,35.83,35954.0,29.5041,29.5371,29.5041,29.5289,35954.0
2017-03-14 12:30:00,35.83,35.85,35.83,35.84,39324.0,29.5289,29.5453,29.5289,29.5371,39324.0
2017-03-14 12:40:00,35.83,35.84,35.83,35.84,25386.0,29.5289,29.5371,29.5289,29.5371,25386.0
2017-03-14 12:50:00,35.84,35.84,35.82,35.83,53150.0,29.5371,29.5371,29.5206,29.5289,53150.0
2017-03-14 13:00:00,35.83,35.87,35.83,35.86,39502.0,29.5289,29.5618,29.5289,29.5536,39502.0
2017-03-14 13:10:00,35.85,35.89,35.85,35.88,48812.0,29.5453,29.5783,29.5453,29.5701,48812.0
2017-03-14 13:20:00,35.88,35.9,35.87,35.89,44718.0,29.5701,29.5866,29.5618,29.5783,44718.0
2017-03-14 13:30:00,35.9,35.91,35.88,35.91,39734.0,29.5866,29.5948,29.5701,29.5948,39734.0
2017-03-14 13:40:00,35.91,35.91,35.88,35.89,54174.0,29.5948,29.5948,29.5701,29.5783,54174.0
2017-03-14 13:50:00,35.89,35.91,35.88,35.91,24762.0,29.5783,29.5948,29.5701,29.5948,24762.0
2017-03-14 14:00:00,35.91,35.96,35.91,35.95,64422.0,29.5948,29.636,29.5948,29.6278,64422.0
2017-03-14 14:10:00,35.95,35.95,35.92,35.93,41050.0,29.6278,29.6278,29.603,29.6113,41050.0
2017-03-14 14:20:00,35.94,35.95,35.93,35.95,20018.0,29.6195,29.6278,29.6113,29.6278,20018.0
2017-03-14 14:30:00,35.95,35.98,35.95,35.98,54354.0,29.6278,29.6525,29.6278,29.6525,54354.0
2017-03-14 14:40:00,35.98,35.99,35.94,35.94,45880.0,29.6525,29.6607,29.6195,29.6195,45880.0
2017-03-14 14:50:00,35.94,35.95,35.93,35.94,47966.0,29.6195,29.6278,29.6113,29.6195,47966.0
2017-03-14 15:00:00,35.94,35.98,35.93,35.96,51786.0,29.6195,29.6525,29.6113,29.636,51786.0
2017-03-14 15:10:00,35.96,35.98,35.95,35.96,88078.0,29.636,29.6525,29.6278,29.636,88078.0
2017-03-14 15:20:00,35.96,35.96,35.93,35.94,89536.0,29.636,29.636,29.6113,29.6195,89536.0
2017-03-14 15:30:00,35.94,35.95,35.92,35.92,79838.0,29.6195,29.6278,29.603,29.603,79838.0
2017-03-14 15:40:00,35.92,35.93,35.91,35.93,107030.0,29.603,29.6113,29.5948,29.6113,107030.0
2017-03-14 15:50:00,35.93,35.94,35.9,35.92,210548.0,29.6113,29.6195,29.5866,29.603,210548.0
2017-03-15 09:30:00,35.93,35.98,35.92,35.95,86456.0,29.6113,29.6525,29.603,29.6278,86456.0
2017-03-15 09:40:00,35.94,35.99,35.91,35.92,69674.0,29.6195,29.6607,29.5948,29.603,69674.0
2017-03-15 09:50:00,35.91,35.93,35.88,35.89,52740.0,29.5948,29.6113,29.5701,29.5783,52740.0
2017-03-15 10:00:00,35.89,35.9,35.85,35.86,116110.0,29.5783,29.5866,29.5453,29.5536,116110.0
2017-03-15 10:10:00,35.87,35.91,35.85,35.85,35616.0,29.5618,29.5948,29.5453,29.5453,35616.0
2017-03-15 10:20:00,35.85,35.87,35.82,35.83,65916.0,29.5453,29.5618,29.5206,29.5289,65916.0
2017-03-15 10:30:00,35.83,35.87,35.82,35.83,55076.0,29.5289,29.5618,29.5206,29.5289,55076.0
2017-03-15 10:40:00,35.82,35.83,35.8,35.81,43658.0,29.5206,29.5289,29.5041,29.5124,43658.0
2017-03-15 10:50:00,35.81,35.83,35.8,35.82,31530.0,29.5124,29.5289,29.5041,29.5206,31530.0
2017-03-15 11:00:00,35.83,35.84,35.82,35.82,38988.0,29.5289,29.5371,29.5206,29.5206,38988.0
2017-03-15 11:10:00,35.83,35.84,35.82,35.83,23880.0,29.5289,29.5371,29.5206,29.5289,23880.0
2017-03-15 11:20:00,35.83,35.84,35.79,35.83,46962.0,29.5289,29.5371,29.4959,29.5289,46962.0
2017-03-15 11:30:00,35.82,35.88,35.82,35.87,34776.0,29.5206,29.5701,29.5206,29.5618,34776.0
2017-03-15 11:40:00,35.87,35.87,35.85,35.85,60356.0,29.5618,29.5618,29.5453,29.5453,60356.0
2017-03-15 11:50:00,35.85,35.9,35.85,35.89,44164.0,29.5453,29.5866,29.5453,29.5783,44164.0
2017-03-15 12:00:00,35.89,35.94,35.89,35.93,43682.0,29.5783,29.6195,29.5783,29.6113,43682.0
2017-03-15 12:10:00,35.93,35.94,35.89,35.93,71934.0,29.6113,29.6195,29.5783,29.6113,71934.0
2017-03-15 12:20:00,35.93,35.94,35.91,35.92,36366.0,29.6113,29.6195,29.5948,29.603,36366.0
2017-03-15 12:30:00,35.92,35.94,35.9,35.91,51764.0,29.603,29.6195,29.5866,29.5948,51764.0
2017-03-15 12:40:00,35.92,35.95,35.91,35.95,28080.0,29.603,29.6278,29.5948,29.6278,28080.0
2017-03-15 12:50:00,35.95,35.97,35.94,35.94,27754.0,29.6278,29.6442,29.6195,29.6195,27754.0
2017-03-15 13:00:00,35.94,35.95,35.94,35.94,21054.0,29.6195,29.6278,29.6195,29.6195,21054.0
2017-03-15 13:10:00,35.94,35.94,35.92,35.92,131548.0,29.6195,29.6195,29.603,29.603,131548.0
2017-03-15 13:20:00,35.92,35.93,35.9,35.92,30504.0,29.603,29.6113,29.5866,29.603,30504.0
2017-03-15 13:30:00,35.92,35.94,35.91,35.94,13482.0,29.603,29.6195,29.5948,29.6195,13482.0
2017-03-15 13:40:00,35.94,35.95,35.92,35.94,22386.0,29.6195,29.6278,29.603,29.6195,22386.0
2017-03-15 13:50:00,35.93,35.95,35.9,35.92,35804.0,29.6113,29.6278,29.5866,29.603,35804.0
2017-03-15 14:00:00,35.93,35.97,35.9,35.95,89622.0,29.6113,29.6442,29.5866,29.6278,89622.0
2017-03-15 14:10:00,35.96,36.05,35.95,36.03,112994.0,29.636,29.7102,29.6278,29.6937,112994.0
2017-03-15 14:20:00,36.04,36.09,36.02,36.04,84072.0,29.7019,29.7431,29.6855,29.7019,84072.0
2017-03-15 14:30:00,36.04,36.06,36.01,36.06,68452.0,29.7019,29.7184,29.6772,29.7184,68452.0
2017-03-15 14:40:00,36.05,36.11,36.02,36.09,71978.0,29.7102,29.7596,29.6855,29.7431,71978.0
2017-03-15 14:50:00,36.1,36.13,36.04,36.06,77500.0,29.7514,29.7761,29.7019,29.7184,77500.0
2017-03-15 15:00:00,36.06,36.06,35.99,36.03,61640.0,29.7184,29.7184,29.6607,29.6937,61640.0
2017-03-15 15:10:00,36.04,36.12,36.02,36.12,122730.0,29.7019,29.7679,29.6855,29.7679,122730.0
2017-03-15 15:20:00,36.11,36.11,36.03,36.06,82146.0,29.7596,29.7596,29.6937,29.7184,82146.0
2017-03-15 15:30:00,36.06,36.17,36.05,36.16,180838.0,29.7184,29.8091,29.7102,29.8008,180838.0
2017-03-15 15:40:00,36.16,36.2,36.13,36.2,301336.0,29.8008,29.8338,29.7761,29.8338,301336.0
2017-03-15 15:50:00,36.2,36.2,36.16,36.18,412050.0,29.8338,29.8338,29.8008,29.8173,412050.0
2017-03-16 09:30:00,36.16,36.37,36.13,36.33,185002.0,29.8008,29.9739,29.7761,29.9409,185002.0
2017-03-16 09:40:00,36.31,36.4,36.3,36.36,87904.0,29.9245,29.9986,29.9162,29.9657,87904.0
2017-03-16 09:50:00,36.36,36.36,36.3,36.32,103204.0,29.9657,29.9657,29.9162,29.9327,103204.0
2017-03-16 10:00:00,36.33,36.38,36.33,36.35,90328.0,29.9409,29.9821,29.9409,29.9574,90328.0
2017-03-16 10:10:00,36.36,36.37,36.28,36.32,59900.0,29.9657,29.9739,29.8997,29.9327,59900.0
2017-03-16 10:20:00,36.32,36.34,36.26,36.27,74220.0,29.9327,29.9492,29.8832,29.8915,74220.0
2017-03-16 10:30:00,36.28,36.31,36.27,36.29,47758.0,29.8997,29.9245,29.8915,29.908,47758.0
2017-03-16 10:40:00,36.28,36.37,36.27,36.35,81282.0,29.8997,29.9739,29.8915,29.9574,81282.0
2017-03-16 10:50:00,36.34,36.39,36.34,36.38,71064.0,29.9492,29.9904,29.9492,29.9821,71064.0
2017-03-16 11:00:00,36.38,36.4,36.33,36.39,127288.0,29.9821,29.9986,29.9409,29.9904,127288.0
2017-03-16 11:10:00,36.39,36.4,36.36,36.38,67446.0,29.9904,29.9986,29.9657,29.9821,67446.0
2017-03-16 11:20:00,36.38,36.4,36.35,36.37,59496.0,29.9821,29.9986,29.9574,29.9739,59496.0
2017-03-16 11:30:00,36.37,36.4,36.37,36.4,69430.0,29.9739,29.9986,29.9739,29.9986,69430.0
2017-03-16 11:40:00,36.4,36.42,36.39,36.4,55760.0,29.9986,30.0151,29.9904,29.9986,55760.0
2017-03-16 11:50:00,36.42,36.42,36.36,36.37,51896.0,30.0151,30.0151,29.9657,29.9739,51896.0
2017-03-16 12:00:00,36.37,36.37,36.3,36.32,35578.0,29.9739,29.9739,29.9162,29.9327,35578.0
2017-03-16 12:10:00,36.32,36.33,36.27,36.28,109272.0,29.9327,29.9409,29.8915,29.8997,109272.0
2017-03-16 12:20:00,36.29,36.3,36.24,36.24,97406.0,29.908,29.9162,29.8668,29.8668,97406.0
2017-03-16 12:30:00,36.25,36.27,36.24,36.24,53620.0,29.875,29.8915,29.8668,29.8668,53620.0
2017-03-16 12:40:00,36.24,36.26,36.23,36.23,35384.0,29.8668,29.8832,29.8585,29.8585,35384.0
2017-03-16 12:50:00,36.24,36.24,36.21,36.23,36080.0,29.8668,29.8668,29.842,29.8585,36080.0
2017-03-16 13:00:00,36.23,36.25,36.22,36.24,20392.0,29.8585,29.875,29.8503,29.8668,20392.0
2017-03-16 13:10:00,36.24,36.24,36.2,36.22,32306.0,29.8668,29.8668,29.8338,29.8503,32306.0
2017-03-16 13:20:00,36.22,36.23,36.19,36.19,99274.0,29.8503,29.8585,29.8256,29.8256,99274.0
2017-03-16 13:30:00,36.19,36.23,36.18,36.22,65176.0,29.8256,29.8585,29.8173,29.8503,65176.0
2017-03-16 13:40:00,36.22,36.23,36.21,36.23,98092.0,29.8503,29.8585,29.842,29.8585,98092.0
2017-03-16 13:50:00,36.23,36.28,36.22,36.27,33454.0,29.8585,29.8997,29.8503,29.8915,33454.0
2017-03-16 14:00:00,36.27,36.28,36.26,36.27,19650.0,29.8915,29.8997,29.8832,29.8915,19650.0
2017-03-16 14:10:00,36.27,36.27,36.26,36.26,20444.0,29.8915,29.8915,29.8832,29.8832,20444.0
2017-03-16 14:20:00,36.26,36.27,36.26,36.27,27348.0,29.8832,29.8915,29.8832,29.8915,27348.0
2017-03-16 14:30:00,36.27,36.27,36.25,36.26,31756.0,29.8915,29.8915,29.875,29.8832,31756.0
2017-03-16 14:40:00,36.25,36.27,36.22,36.24,44546.0,29.875,29.8915,29.8503,29.8668,44546.0
2017-03-16 14:50:00,36.23,36.24,36.2,36.21,42892.0,29.8585,29.8668,29.8338,29.842,42892.0
2017-03-16 15:00:00,36.21,36.22,36.19,36.21,55618.0,29.842,29.8503,29.8256,29.842,55618.0
2017-03-16 15:10:00,36.22,36.23,36.21,36.22,48416.0,29.8503,29.8585,29.842,29.8503,48416.0
2017-03-16 15:20:00,36.23,36.25,36.2,36.22,87484.0,29.8585,29.875,29.8338,29.8503,87484.0
2017-03-16 15:30:00,36.22,36.23,36.19,36.2,153602.0,29.8503,29.8585,29.8256,29.8338,153602.0
2017-03-16 15:40:00,36.2,36.2,36.15,36.16,167702.0,29.8338,29.8338,29.7926,29.8008,167702.0
2017-03-16 15:50:00,36.17,36.2,36.15,36.19,408416.0,29.8091,29.8338,29.7926,29.8256,408416.0
2017-03-17 09:30:00,36.26,36.28,36.13,36.16,668804.0,29.8832,29.8997,29.7761,29.8008,668804.0
2017-03-17 09:40:00,36.18,36.2,36.12,36.19,27608.0,29.8173,29.8338,29.7679,29.8256,27608.0
2017-03-17 09:50:00,36.2,36.21,36.12,36.13,20278.0,29.8338,29.842,29.7679,29.7761,20278.0
2017-03-17 10:00:00,36.13,36.17,36.11,36.15,28644.0,29.7761,29.8091,29.7596,29.7926,28644.0
2017-03-17 10:10:00,36.15,36.16,36.09,36.1,44422.0,29.7926,29.8008,29.7431,29.7514,44422.0
2017-03-17 10:20:00,36.1,36.13,36.08,36.12,59418.0,29.7514,29.7761,29.7349,29.7679,59418.0
2017-03-17 10:30:00,36.13,36.13,36.07,36.09,49608.0,29.7761,29.7761,29.7267,29.7431,49608.0
2017-03-17 10:40:00,36.1,36.1,36.02,36.02,53120.0,29.7514,29.7514,29.6855,29.6855,53120.0
2017-03-17 10:50:00,36.02,36.03,35.98,35.99,63554.0,29.6855,29.6937,29.6525,29.6607,63554.0
2017-03-17 11:00:00,35.99,36.04,35.98,36.04,35786.0,29.6607,29.7019,29.6525,29.7019,35786.0
2017-03-17 11:10:00,36.03,36.07,36.01,36.05,29928.0,29.6937,29.7267,29.6772,29.7102,29928.0
2017-03-17 11:20:00,36.05,36.09,36.04,36.08,51094.0,29.7102,29.7431,29.7019,29.7349,51094.0
2017-03-17 11:30:00,36.06,36.09,36.02,36.04,42804.0,29.7184,29.7431,29.6855,29.7019,42804.0
2017-03-17 11:40:00,36.05,36.06,36.03,36.04,36450.0,29.7102,29.7184,29.6937,29.7019,36450.0
2017-03-17 11:50:00,36.04,36.1,36.02,36.1,40724.0,29.7019,29.7514,29.6855,29.7514,40724.0
2017-03-17 12:00:00,36.1,36.12,36.09,36.12,26712.0,29.7514,29.7679,29.7431,29.7679,26712.0
2017-03-17 12:10:00,36.12,36.13,36.1,36.13,20822.0,29.7679,29.7761,29.7514,29.7761,20822.0
2017-03-17 12:20:00,36.12,36.13,36.11,36.12,27252.0,29.7679,29.7761,29.7596,29.7679,27252.0
2017-03-17 12:30:00,36.12,36.13,36.12,36.13,23142.0,29.7679,29.7761,29.7679,29.7761,23142.0
2017-03-17 12:40:00,36.13,36.17,36.13,36.16,39718.0,29.7761,29.8091,29.7761,29.8008,39718.0
2017-03-17 12:50:00,36.16,36.17,36.14,36.14,30154.0,29.8008,29.8091,29.7843,29.7843,30154.0
2017-03-17 13:00:00,36.14,36.15,36.13,36.14,23900.0,29.7843,29.7926,29.7761,29.7843,23900.0
2017-03-17 13:10:00,36.15,36.2,36.15,36.2,27586.0,29.7926,29.8338,29.7926,29.8338,27586.0
2017-03-17 13:20:00,36.2,36.22,36.19,36.21,31136.0,29.8338,29.8503,29.8256,29.842,31136.0
2017-03-17 13:30:00,36.22,36.27,36.21,36.25,270742.0,29.8503,29.8915,29.842,29.875,270742.0
2017-03-17 13:40:00,36.25,36.26,36.22,36.24,58368.0,29.875,29.8832,29.8503,29.8668,58368.0
2017-03-17 13:50:00,36.24,36.27,36.24,36.27,129244.0,29.8668,29.8915,29.8668,29.8915,129244.0
2017-03-17 14:00:00,36.27,36.33,36.27,36.3,131580.0,29.8915,29.9409,29.8915,29.9162,131580.0
2017-03-17 14:10:00,36.3,36.37,36.29,36.37,134786.0,29.9162,29.9739,29.908,29.9739,134786.0
2017-03-17 14:20:00,36.37,36.41,36.36,36.39,86728.0,29.9739,30.0069,29.9657,29.9904,86728.0
2017-03-17 14:30:00,36.39,36.47,36.34,36.35,216212.0,29.9904,30.0563,29.9492,29.9574,216212.0
2017-03-17 14:40:00,36.35,36.35,36.32,36.32,57346.0,29.9574,29.9574,29.9327,29.9327,57346.0
2017-03-17 14:50:00,36.32,36.33,36.31,36.33,34484.0,29.9327,29.9409,29.9245,29.9409,34484.0
2017-03-17 15:00:00,36.33,36.35,36.31,36.34,63644.0,29.9409,29.9574,29.9245,29.9492,63644.0
2017-03-17 15:10:00,36.34,36.34,36.29,36.29,44596.0,29.9492,29.9492,29.908,29.908,44596.0
2017-03-17 15:20:00,36.29,36.3,36.24,36.24,69096.0,29.908,29.9162,29.8668,29.8668,69096.0
2017-03-17 15:30:00,36.24,36.26,36.2,36.24,132526.0,29.8668,29.8832,29.8338,29.8668,132526.0
2017-03-17 15:40:00,36.24,36.28,36.24,36.28,177210.0,29.8668,29.8997,29.8668,29.8997,177210.0
2017-03-17 15:50:00,36.27,36.3,36.26,36.26,444490.0,29.8915,29.9162,29.8832,29.8832,444490.0
2017-03-20 09:30:00,36.17,36.17,36.01,36.02,81778.0,29.8091,29.8091,29.6772,29.6855,81778.0
2017-03-20 09:40:00,36.05,36.11,36.04,36.1,50176.0,29.7102,29.7596,29.7019,29.7514,50176.0
2017-03-20 09:50:00,36.1,36.17,36.06,36.13,30160.0,29.7514,29.8091,29.7184,29.7761,30160.0
2017-03-20 10:00:00,36.13,36.15,36.06,36.08,55936.0,29.7761,29.7926,29.7184,29.7349,55936.0
2017-03-20 10:10:00,36.08,36.13,36.08,36.13,61890.0,29.7349,29.7761,29.7349,29.7761,61890.0
2017-03-20 10:20:00,36.13,36.16,36.09,36.12,43896.0,29.7761,29.8008,29.7431,29.7679,43896.0
2017-03-20 10:30:00,36.12,36.13,36.1,36.13,46298.0,29.7679,29.7761,29.7514,29.7761,46298.0
2017-03-20 10:40:00,36.13,36.18,36.11,36.13,46134.0,29.7761,29.8173,29.7596,29.7761,46134.0
2017-03-20 10:50:00,36.13,36.22,36.13,36.22,41010.0,29.7761,29.8503,29.7761,29.8503,41010.0
2017-03-20 11:00:00,36.22,36.23,36.18,36.21,37294.0,29.8503,29.8585,29.8173,29.842,37294.0
2017-03-20 11:10:00,36.21,36.22,36.18,36.19,16918.0,29.842,29.8503,29.8173,29.8256,16918.0
2017-03-20 11:20:00,36.17,36.19,36.16,36.17,14812.0,29.8091,29.8256,29.8008,29.8091,14812.0
2017-03-20 11:30:00,36.17,36.17,36.15,36.16,23568.0,29.8091,29.8091,29.7926,29.8008,23568.0
2017-03-20 11:40:00,36.17,36.18,36.16,36.16,13632.0,29.8091,29.8173,29.8008,29.8008,13632.0
2017-03-20 11:50:00,36.16,36.2,36.16,36.2,29624.0,29.8008,29.8338,29.8008,29.8338,29624.0
2017-03-20 12:00:00,36.21,36.21,36.19,36.2,30878.0,29.842,29.842,29.8256,29.8338,30878.0
2017-03-20 12:10:00,36.19,36.21,36.18,36.18,32624.0,29.8256,29.842,29.8173,29.8173,32624.0
2017-03-20 12:20:00,36.19,36.21,36.18,36.19,28442.0,29.8256,29.842,29.8173,29.8256,28442.0
2017-03-20 12:30:00,36.18,36.22,36.18,36.22,28388.0,29.8173,29.8503,29.8173,29.8503,28388.0
2017-03-20 12:40:00,36.21,36.24,36.21,36.22,15682.0,29.842,29.8668,29.842,29.8503,15682.0
2017-03-20 12:50:00,36.21,36.22,36.18,36.18,21868.0,29.842,29.8503,29.8173,29.8173,21868.0
2017-03-20 13:00:00,36.18,36.19,36.17,36.18,44144.0,29.8173,29.8256,29.8091,29.8173,44144.0
2017-03-20 13:10:00,36.19,36.2,36.17,36.19,18810.0,29.8256,29.8338,29.8091,29.8256,18810.0
2017-03-20 13:20:00,36.2,36.24,36.18,36.24,26970.0,29.8338,29.8668,29.8173,29.8668,26970.0
2017-03-20 13:30:00,36.24,36.27,36.21,36.21,41298.0,29.8668,29.8915,29.842,29.842,41298.0
2017-03-20 13:40:00,36.2,36.21,36.16,36.19,43368.0,29.8338,29.842,29.8008,29.8256,43368.0
2017-03-20 13:50:00,36.18,36.2,36.17,36.18,21290.0,29.8173,29.8338,29.8091,29.8173,21290.0
2017-03-20 14:00:00,36.18,36.19,36.16,36.19,32432.0,29.8173,29.8256,29.8008,29.8256,32432.0
2017-03-20 14:10:00,36.19,36.2,36.17,36.18,25748.0,29.8256,29.8338,29.8091,29.8173,25748.0
2017-03-20 14:20:00,36.18,36.22,36.18,36.22,54070.0,29.8173,29.8503,29.8173,29.8503,54070.0
2017-03-20 14:30:00,36.22,36.23,36.18,36.19,43148.0,29.8503,29.8585,29.8173,29.8256,43148.0
2017-03-20 14:40:00,36.18,36.19,36.14,36.15,41058.0,29.8173,29.8256,29.7843,29.7926,41058.0
2017-03-20 14:50:00,36.15,36.17,36.13,36.16,31344.0,29.7926,29.8091,29.7761,29.8008,31344.0
2017-03-20 15:00:00,36.16,36.17,36.16,36.17,39452.0,29.8008,29.8091,29.8008,29.8091,39452.0
2017-03-20 15:10:00,36.17,36.26,36.17,36.24,80804.0,29.8091,29.8832,29.8091,29.8668,80804.0
2017-03-20 15:20:00,36.24,36.25,36.2,36.21,56658.0,29.8668,29.875,29.8338,29.842,56658.0
2017-03-20 15:30:00,36.21,36.23,36.2,36.2,49058.0,29.842,29.8585,29.8338,29.8338,49058.0
2017-03-20 15:40:00,36.2,36.2,36.16,36.16,124378.0,29.8338,29.8338,29.8008,29.8008,124378.0
2017-03-20 15:50:00,36.16,36.17,36.1,36.11,146498.0,29.8008,29.8091,29.7514,29.7596,146498.0
2017-03-21 09:30:00,36.22,36.3,36.19,36.24,62560.0,29.8503,29.9162,29.8256,29.8668,62560.0
2017-03-21 09:40:00,36.24,36.24,36.13,36.13,57016.0,29.8668,29.8668,29.7761,29.7761,57016.0
2017-03-21 09:50:00,36.13,36.13,36.05,36.07,70120.0,29.7761,29.7761,29.7102,29.7267,70120.0
2017-03-21 10:00:00,36.08,36.16,36.06,36.16,19606.0,29.7349,29.8008,29.7184,29.8008,19606.0
2017-03-21 10:10:00,36.16,36.16,36.06,36.06,71846.0,29.8008,29.8008,29.7184,29.7184,71846.0
2017-03-21 10:20:00,36.06,36.08,35.98,35.99,104070.0,29.7184,29.7349,29.6525,29.6607,104070.0
2017-03-21 10:30:00,35.99,35.99,35.93,35.94,73748.0,29.6607,29.6607,29.6113,29.6195,73748.0
2017-03-21 10:40:00,35.94,35.97,35.9,35.91,51638.0,29.6195,29.6442,29.5866,29.5948,51638.0
2017-03-21 10:50:00,35.9,35.93,35.81,35.89,122134.0,29.5866,29.6113,29.5124,29.5783,122134.0
2017-03-21 11:00:00,35.89,35.9,35.8,35.83,97386.0,29.5783,29.5866,29.5041,29.5289,97386.0
2017-03-21 11:10:00,35.84,35.85,35.68,35.69,60668.0,29.5371,29.5453,29.4052,29.4135,60668.0
2017-03-21 11:20:00,35.69,35.84,35.66,35.83,95420.0,29.4135,29.5371,29.3888,29.5289,95420.0
2017-03-21 11:30:00,35.83,35.85,35.71,35.73,58728.0,29.5289,29.5453,29.43,29.4465,58728.0
2017-03-21 11:40:00,35.72,35.85,35.72,35.84,68796.0,29.4382,29.5453,29.4382,29.5371,68796.0
2017-03-21 11:50:00,35.84,35.85,35.79,35.83,51866.0,29.5371,29.5453,29.4959,29.5289,51866.0
2017-03-21 12:00:00,35.82,35.93,35.8,35.91,68992.0,29.5206,29.6113,29.5041,29.5948,68992.0
2017-03-21 12:10:00,35.91,35.93,35.82,35.83,103920.0,29.5948,29.6113,29.5206,29.5289,103920.0
2017-03-21 12:20:00,35.83,35.87,35.79,35.81,52962.0,29.5289,29.5618,29.4959,29.5124,52962.0
2017-03-21 12:30:00,35.82,35.85,35.8,35.82,54832.0,29.5206,29.5453,29.5041,29.5206,54832.0
2017-03-21 12:40:00,35.82,35.82,35.73,35.76,45150.0,29.5206,29.5206,29.4465,29.4712,45150.0
2017-03-21 12:50:00,35.76,35.82,35.72,35.78,54886.0,29.4712,29.5206,29.4382,29.4877,54886.0
2017-03-21 13:00:00,35.78,35.83,35.76,35.8,89684.0,29.4877,29.5289,29.4712,29.5041,89684.0
2017-03-21 13:10:00,35.79,35.82,35.76,35.8,56380.0,29.4959,29.5206,29.4712,29.5041,56380.0
2017-03-21 13:20:00,35.8,35.84,35.77,35.83,117824.0,29.5041,29.5371,29.4794,29.5289,117824.0
2017-03-21 13:30:00,35.83,35.85,35.81,35.82,75820.0,29.5289,29.5453,29.5124,29.5206,75820.0
2017-03-21 13:40:00,35.82,35.84,35.78,35.81,78458.0,29.5206,29.5371,29.4877,29.5124,78458.0
2017-03-21 13:50:00,35.81,35.82,35.74,35.75,76118.0,29.5124,29.5206,29.4547,29.4629,76118.0
2017-03-21 14:00:00,35.76,35.84,35.76,35.83,53464.0,29.4712,29.5371,29.4712,29.5289,53464.0
2017-03-21 14:10:00,35.84,35.88,35.83,35.86,70618.0,29.5371,29.5701,29.5289,29.5536,70618.0
2017-03-21 14:20:00,35.86,35.87,35.82,35.83,45800.0,29.5536,29.5618,29.5206,29.5289,45800.0
2017-03-21 14:30:00,35.83,35.89,35.82,35.88,90040.0,29.5289,29.5783,29.5206,29.5701,90040.0
2017-03-21 14:40:00,35.88,35.88,35.74,35.78,98384.0,29.5701,29.5701,29.4547,29.4877,98384.0
2017-03-21 14:50:00,35.79,35.84,35.76,35.84,101552.0,29.4959,29.5371,29.4712,29.5371,101552.0
2017-03-21 15:00:00,35.83,35.87,35.79,35.83,72996.0,29.5289,29.5618,29.4959,29.5289,72996.0
2017-03-21 15:10:00,35.84,35.87,35.82,35.85,66108.0,29.5371,29.5618,29.5206,29.5453,66108.0
2017-03-21 15:20:00,35.85,35.85,35.8,35.82,75074.0,29.5453,29.5453,29.5041,29.5206,75074.0
2017-03-21 15:30:00,35.81,35.83,35.74,35.74,154618.0,29.5124,29.5289,29.4547,29.4547,154618.0
2017-03-21 15:40:00,35.74,35.76,35.65,35.69,245608.0,29.4547,29.4712,29.3805,29.4135,245608.0
2017-03-21 15:50:00,35.7,35.73,35.66,35.71,344370.0,29.4217,29.4465,29.3888,29.43,344370.0
2017-03-22 09:30:00,35.6,35.62,35.32,35.58,126794.0,29.3393,29.3558,29.1086,29.3228,126794.0
2017-03-22 09:40:00,35.58,35.82,35.58,35.77,121948.0,29.3228,29.5206,29.3228,29.4794,121948.0
2017-03-22 09:50:00,35.77,35.77,35.66,35.66,58912.0,29.4794,29.4794,29.3888,29.3888,58912.0
2017-03-22 10:00:00,35.67,35.74,35.65,35.7,70160.0,29.397,29.4547,29.3805,29.4217,70160.0
2017-03-22 10:10:00,35.7,35.7,35.63,35.65,34232.0,29.4217,29.4217,29.364,29.3805,34232.0
2017-03-22 10:20:00,35.63,35.69,35.63,35.67,37842.0,29.364,29.4135,29.364,29.397,37842.0
2017-03-22 10:30:00,35.67,35.77,35.63,35.74,51746.0,29.397,29.4794,29.364,29.4547,51746.0
2017-03-22 10:40:00,35.74,35.8,35.74,35.75,89956.0,29.4547,29.5041,29.4547,29.4629,89956.0
2017-03-22 10:50:00,35.76,35.8,35.73,35.8,42586.0,29.4712,29.5041,29.4465,29.5041,42586.0
2017-03-22 11:00:00,35.77,35.8,35.74,35.8,50758.0,29.4794,29.5041,29.4547,29.5041,50758.0
2017-03-22 11:10:00,35.8,35.85,35.74,35.83,46768.0,29.5041,29.5453,29.4547,29.5289,46768.0
2017-03-22 11:20:00,35.83,35.88,35.82,35.84,45102.0,29.5289,29.5701,29.5206,29.5371,45102.0
2017-03-22 11:30:00,35.84,35.85,35.81,35.82,46798.0,29.5371,29.5453,29.5124,29.5206,46798.0
2017-03-22 11:40:00,35.83,35.88,35.83,35.85,39502.0,29.5289,29.5701,29.5289,29.5453,39502.0
2017-03-22 11:50:00,35.85,35.88,35.84,35.88,50250.0,29.5453,29.5701,29.5371,29.5701,50250.0
2017-03-22 12:00:00,35.88,35.88,35.82,35.83,28378.0,29.5701,29.5701,29.5206,29.5289,28378.0
2017-03-22 12:10:00,35.82,35.83,35.77,35.77,30266.0,29.5206,29.5289,29.4794,29.4794,30266.0
2017-03-22 12:20:00,35.77,35.79,35.73,35.74,23394.0,29.4794,29.4959,29.4465,29.4547,23394.0
2017-03-22 12:30:00,35.74,35.77,35.73,35.74,104278.0,29.4547,29.4794,29.4465,29.4547,104278.0
2017-03-22 12:40:00,35.74,35.75,35.71,35.74,36694.0,29.4547,29.4629,29.43,29.4547,36694.0
2017-03-22 12:50:00,35.74,35.77,35.73,35.74,21652.0,29.4547,29.4794,29.4465,29.4547,21652.0
2017-03-22 13:00:00,35.74,35.74,35.68,35.69,73720.0,29.4547,29.4547,29.4052,29.4135,73720.0
2017-03-22 13:10:00,35.71,35.74,35.69,35.73,31104.0,29.43,29.4547,29.4135,29.4465,31104.0
2017-03-22 13:20:00,35.73,35.76,35.71,35.74,38910.0,29.4465,29.4712,29.43,29.4547,38910.0
2017-03-22 13:30:00,35.73,35.8,35.73,35.79,45648.0,29.4465,29.5041,29.4465,29.4959,45648.0
2017-03-22 13:40:00,35.79,35.79,35.72,35.73,47594.0,29.4959,29.4959,29.4382,29.4465,47594.0
2017-03-22 13:50:00,35.73,35.73,35.69,35.69,65844.0,29.4465,29.4465,29.4135,29.4135,65844.0
2017-03-22 14:00:00,35.69,35.72,35.69,35.72,37296.0,29.4135,29.4382,29.4135,29.4382,37296.0
2017-03-22 14:10:00,35.72,35.74,35.71,35.73,29166.0,29.4382,29.4547,29.43,29.4465,29166.0
2017-03-22 14:20:00,35.73,35.75,35.72,35.74,27046.0,29.4465,29.4629,29.4382,29.4547,27046.0
2017-03-22 14:30:00,35.74,35.8,35.73,35.79,41060.0,29.4547,29.5041,29.4465,29.4959,41060.0
2017-03-22 14:40:00,35.78,35.83,35.78,35.82,81722.0,29.4877,29.5289,29.4877,29.5206,81722.0
2017-03-22 14:50:00,35.81,35.84,35.8,35.82,32032.0,29.5124,29.5371,29.5041,29.5206,32032.0
2017-03-22 15:00:00,35.82,35.84,35.81,35.82,106616.0,29.5206,29.5371,29.5124,29.5206,106616.0
2017-03-22 15:10:00,35.83,35.85,35.81,35.85,47694.0,29.5289,29.5453,29.5124,29.5453,47694.0
2017-03-22 15:20:00,35.85,35.89,35.84,35.85,80354.0,29.5453,29.5783,29.5371,29.5453,80354.0
2017-03-22 15:30:00,35.85,35.85,35.8,35.8,73074.0,29.5453,29.5453,29.5041,29.5041,73074.0
2017-03-22 15:40:00,35.8,35.85,35.79,35.84,147644.0,29.5041,29.5453,29.4959,29.5371,147644.0
2017-03-22 15:50:00,35.84,35.87,35.82,35.83,286632.0,29.5371,29.5618,29.5206,29.5289,286632.0
2017-03-23 09:30:00,35.8,35.88,35.7,35.85,61972.0,29.5041,29.5701,29.4217,29.5453,61972.0
2017-03-23 09:40:00,35.85,35.85,35.81,35.82,23626.0,29.5453,29.5453,29.5124,29.5206,23626.0
2017-03-23 09:50:00,35.85,35.88,35.81,35.88,16844.0,29.5453,29.5701,29.5124,29.5701,16844.0
2017-03-23 10:00:00,35.9,35.95,35.9,35.91,35074.0,29.5866,29.6278,29.5866,29.5948,35074.0
2017-03-23 10:10:00,35.9,35.92,35.87,35.9,24362.0,29.5866,29.603,29.5618,29.5866,24362.0
2017-03-23 10:20:00,35.9,35.98,35.9,35.98,35062.0,29.5866,29.6525,29.5866,29.6525,35062.0
2017-03-23 10:30:00,35.97,36.02,35.95,36.02,25396.0,29.6442,29.6855,29.6278,29.6855,25396.0
2017-03-23 10:40:00,36.03,36.07,36.02,36.05,29456.0,29.6937,29.7267,29.6855,29.7102,29456.0
2017-03-23 10:50:00,36.04,36.12,36.04,36.06,33198.0,29.7019,29.7679,29.7019,29.7184,33198.0
2017-03-23 11:00:00,36.06,36.11,36.04,36.11,36328.0,29.7184,29.7596,29.7019,29.7596,36328.0
2017-03-23 11:10:00,36.1,36.17,36.1,36.15,37746.0,29.7514,29.8091,29.7514,29.7926,37746.0
2017-03-23 11:20:00,36.15,36.18,36.12,36.17,46214.0,29.7926,29.8173,29.7679,29.8091,46214.0
2017-03-23 11:30:00,36.18,36.19,36.16,36.18,43766.0,29.8173,29.8256,29.8008,29.8173,43766.0
2017-03-23 11:40:00,36.18,36.18,36.13,36.15,26430.0,29.8173,29.8173,29.7761,29.7926,26430.0
2017-03-23 11:50:00,36.16,36.17,36.13,36.15,54412.0,29.8008,29.8091,29.7761,29.7926,54412.0
2017-03-23 12:00:00,36.15,36.18,36.14,36.16,26586.0,29.7926,29.8173,29.7843,29.8008,26586.0
2017-03-23 12:10:00,36.16,36.24,36.16,36.23,35428.0,29.8008,29.8668,29.8008,29.8585,35428.0
2017-03-23 12:20:00,36.23,36.26,36.22,36.24,53910.0,29.8585,29.8832,29.8503,29.8668,53910.0
2017-03-23 12:30:00,36.23,36.24,36.2,36.22,23364.0,29.8585,29.8668,29.8338,29.8503,23364.0
2017-03-23 12:40:00,36.22,36.26,36.22,36.26,63584.0,29.8503,29.8832,29.8503,29.8832,63584.0
2017-03-23 12:50:00,36.26,36.27,36.25,36.26,47368.0,29.8832,29.8915,29.875,29.8832,47368.0
2017-03-23 13:00:00,36.27,36.27,36.13,36.13,47464.0,29.8915,29.8915,29.7761,29.7761,47464.0
2017-03-23 13:10:00,36.13,36.16,36.1,36.15,42920.0,29.7761,29.8008,29.7514,29.7926,42920.0
2017-03-23 13:20:00,36.16,36.18,36.09,36.1,30936.0,29.8008,29.8173,29.7431,29.7514,30936.0
2017-03-23 13:30:00,36.1,36.14,36.1,36.12,29980.0,29.7514,29.7843,29.7514,29.7679,29980.0
2017-03-23 13:40:00,36.12,36.18,36.1,36.18,43578.0,29.7679,29.8173,29.7514,29.8173,43578.0
2017-03-23 13:50:00,36.18,36.19,36.13,36.13,31658.0,29.8173,29.8256,29.7761,29.7761,31658.0
2017-03-23 14:00:00,36.13,36.17,36.13,36.17,40484.0,29.7761,29.8091,29.7761,29.8091,40484.0
2017-03-23 14:10:00,36.16,36.18,36.16,36.18,33696.0,29.8008,29.8173,29.8008,29.8173,33696.0
2017-03-23 14:20:00,36.19,36.19,36.15,36.15,37886.0,29.8256,29.8256,29.7926,29.7926,37886.0
2017-03-23 14:30:00,36.16,36.16,36.12,36.13,39540.0,29.8008,29.8008,29.7679,29.7761,39540.0
2017-03-23 14:40:00,36.13,36.19,36.13,36.17,53724.0,29.7761,29.8256,29.7761,29.8091,53724.0
2017-03-23 14:50:00,36.17,36.22,36.16,36.17,88462.0,29.8091,29.8503,29.8008,29.8091,88462.0
2017-03-23 15:00:00,36.17,36.18,36.11,36.12,69304.0,29.8091,29.8173,29.7596,29.7679,69304.0
2017-03-23 15:10:00,36.1,36.13,36.04,36.06,94826.0,29.7514,29.7761,29.7019,29.7184,94826.0
2017-03-23 15:20:00,36.07,36.1,36.03,36.04,95388.0,29.7267,29.7514,29.6937,29.7019,95388.0
2017-03-23 15:30:00,36.04,36.05,35.97,36.02,119158.0,29.7019,29.7102,29.6442,29.6855,119158.0
2017-03-23 15:40:00,36.02,36.05,35.98,36.04,129804.0,29.6855,29.7102,29.6525,29.7019,129804.0
2017-03-23 15:50:00,36.03,36.06,35.98,36.01,284070.0,29.6937,29.7184,29.6525,29.6772,284070.0
2017-03-24 09:30:00,36.02,36.04,35.96,35.99,79078.0,29.6855,29.7019,29.636,29.6607,79078.0
2017-03-24 09:40:00,36.01,36.05,35.96,36.05,63570.0,29.6772,29.7102,29.636,29.7102,63570.0
2017-03-24 09:50:00,36.04,36.1,36.04,36.07,49298.0,29.7019,29.7514,29.7019,29.7267,49298.0
2017-03-24 10:00:00,36.08,36.08,36.04,36.08,33904.0,29.7349,29.7349,29.7019,29.7349,33904.0
2017-03-24 10:10:00,36.07,36.1,36.04,36.08,33566.0,29.7267,29.7514,29.7019,29.7349,33566.0
2017-03-24 10:20:00,36.07,36.15,36.05,36.13,32514.0,29.7267,29.7926,29.7102,29.7761,32514.0
2017-03-24 10:30:00,36.13,36.14,36.11,36.11,25374.0,29.7761,29.7843,29.7596,29.7596,25374.0
2017-03-24 10:40:00,36.12,36.15,36.12,36.13,34604.0,29.7679,29.7926,29.7679,29.7761,34604.0
2017-03-24 10:50:00,36.13,36.24,36.11,36.23,78448.0,29.7761,29.8668,29.7596,29.8585,78448.0
2017-03-24 11:00:00,36.23,36.25,36.2,36.25,78272.0,29.8585,29.875,29.8338,29.875,78272.0
2017-03-24 11:10:00,36.24,36.27,36.22,36.23,67758.0,29.8668,29.8915,29.8503,29.8585,67758.0
2017-03-24 11:20:00,36.22,36.24,36.19,36.22,24546.0,29.8503,29.8668,29.8256,29.8503,24546.0
2017-03-24 11:30:00,36.22,36.25,36.22,36.25,25228.0,29.8503,29.875,29.8503,29.875,25228.0
2017-03-24 11:40:00,36.25,36.25,36.2,36.21,30372.0,29.875,29.875,29.8338,29.842,30372.0
2017-03-24 11:50:00,36.2,36.24,36.2,36.21,27794.0,29.8338,29.8668,29.8338,29.842,27794.0
2017-03-24 12:00:00,36.21,36.21,36.16,36.16,36052.0,29.842,29.842,29.8008,29.8008,36052.0
2017-03-24 12:10:00,36.16,36.16,36.07,36.08,69484.0,29.8008,29.8008,29.7267,29.7349,69484.0
2017-03-24 12:20:00,36.08,36.13,36.04,36.1,46478.0,29.7349,29.7761,29.7019,29.7514,46478.0
2017-03-24 12:30:00,36.1,36.13,36.09,36.12,29326.0,29.7514,29.7761,29.7431,29.7679,29326.0
2017-03-24 12:40:00,36.11,36.14,36.1,36.13,20308.0,29.7596,29.7843,29.7514,29.7761,20308.0
2017-03-24 12:50:00,36.13,36.13,36.09,36.1,33032.0,29.7761,29.7761,29.7431,29.7514,33032.0
2017-03-24 13:00:00,36.09,36.11,36.06,36.07,42878.0,29.7431,29.7596,29.7184,29.7267,42878.0
2017-03-24 13:10:00,36.08,36.1,36.07,36.09,55644.0,29.7349,29.7514,29.7267,29.7431,55644.0
2017-03-24 13:20:00,36.09,36.18,36.09,36.15,98738.0,29.7431,29.8173,29.7431,29.7926,98738.0
2017-03-24 13:30:00,36.16,36.17,36.13,36.13,54974.0,29.8008,29.8091,29.7761,29.7761,54974.0
2017-03-24 13:40:00,36.13,36.15,36.13,36.13,23548.0,29.7761,29.7926,29.7761,29.7761,23548.0
2017-03-24 13:50:00,36.13,36.13,36.05,36.07,75902.0,29.7761,29.7761,29.7102,29.7267,75902.0
2017-03-24 14:00:00,36.07,36.1,36.07,36.09,40700.0,29.7267,29.7514,29.7267,29.7431,40700.0
2017-03-24 14:10:00,36.09,36.1,36.07,36.1,35474.0,29.7431,29.7514,29.7267,29.7514,35474.0
2017-03-24 14:20:00,36.1,36.11,36.06,36.07,60718.0,29.7514,29.7596,29.7184,29.7267,60718.0
2017-03-24 14:30:00,36.08,36.13,36.08,36.1,41938.0,29.7349,29.7761,29.7349,29.7514,41938.0
2017-03-24 14:40:00,36.1,36.1,36.06,36.08,64386.0,29.7514,29.7514,29.7184,29.7349,64386.0
2017-03-24 14:50:00,36.08,36.09,36.02,36.05,83618.0,29.7349,29.7431,29.6855,29.7102,83618.0
2017-03-24 15:00:00,36.05,36.06,35.94,35.98,72808.0,29.7102,29.7184,29.6195,29.6525,72808.0
2017-03-24 15:10:00,35.97,35.98,35.89,35.91,58090.0,29.6442,29.6525,29.5783,29.5948,58090.0
2017-03-24 15:20:00,35.92,35.94,35.9,35.94,83006.0,29.603,29.6195,29.5866,29.6195,83006.0
2017-03-24 15:30:00,35.93,36.08,35.91,36.07,115520.0,29.6113,29.7349,29.5948,29.7267,115520.0
2017-03-24 15:40:00,36.09,36.13,35.96,35.99,165352.0,29.7431,29.7761,29.636,29.6607,165352.0
2017-03-24 15:50:00,35.99,36.07,35.96,36.0,344660.0,29.6607,29.7267,29.636,29.669,344660.0
2017-03-27 09:30:00,35.6,35.74,35.54,35.67,108872.0,29.3393,29.4547,29.2899,29.397,108872.0
2017-03-27 09:40:00,35.67,35.73,35.65,35.72,78674.0,29.397,29.4465,29.3805,29.4382,78674.0
2017-03-27 09:50:00,35.72,35.88,35.72,35.87,69290.0,29.4382,29.5701,29.4382,29.5618,69290.0
2017-03-27 10:00:00,35.85,35.89,35.82,35.84,114380.0,29.5453,29.5783,29.5206,29.5371,114380.0
2017-03-27 10:10:00,35.82,35.85,35.78,35.83,29388.0,29.5206,29.5453,29.4877,29.5289,29388.0
2017-03-27 10:20:00,35.84,35.85,35.74,35.79,385962.0,29.5371,29.5453,29.4547,29.4959,385962.0
2017-03-27 10:30:00,35.78,35.82,35.75,35.76,43886.0,29.4877,29.5206,29.4629,29.4712,43886.0
2017-03-27 10:40:00,35.74,35.79,35.74,35.77,27236.0,29.4547,29.4959,29.4547,29.4794,27236.0
2017-03-27 10:50:00,35.77,35.82,35.77,35.82,88242.0,29.4794,29.5206,29.4794,29.5206,88242.0
2017-03-27 11:00:00,35.82,35.85,35.79,35.81,94546.0,29.5206,29.5453,29.4959,29.5124,94546.0
2017-03-27 11:10:00,35.81,35.84,35.8,35.84,297004.0,29.5124,29.5371,29.5041,29.5371,297004.0
2017-03-27 11:20:00,35.85,35.93,35.83,35.93,41950.0,29.5453,29.6113,29.5289,29.6113,41950.0
2017-03-27 11:30:00,35.92,35.97,35.87,35.88,114342.0,29.603,29.6442,29.5618,29.5701,114342.0
2017-03-27 11:40:00,35.88,35.91,35.83,35.85,586760.0,29.5701,29.5948,29.5289,29.5453,586760.0
2017-03-27 11:50:00,35.85,35.91,35.81,35.87,232032.0,29.5453,29.5948,29.5124,29.5618,232032.0
2017-03-27 12:00:00,35.88,35.95,35.87,35.87,216192.0,29.5701,29.6278,29.5618,29.5618,216192.0
2017-03-27 12:10:00,35.87,35.92,35.85,35.92,115618.0,29.5618,29.603,29.5453,29.603,115618.0
2017-03-27 12:20:00,35.92,35.92,35.87,35.87,13450.0,29.603,29.603,29.5618,29.5618,13450.0
2017-03-27 12:30:00,35.88,35.92,35.87,35.89,33170.0,29.5701,29.603,29.5618,29.5783,33170.0
2017-03-27 12:40:00,35.88,35.92,35.88,35.91,20754.0,29.5701,29.603,29.5701,29.5948,20754.0
2017-03-27 12:50:00,35.91,35.94,35.91,35.93,13670.0,29.5948,29.6195,29.5948,29.6113,13670.0
2017-03-27 13:00:00,35.93,35.97,35.91,35.94,59008.0,29.6113,29.6442,29.5948,29.6195,59008.0
2017-03-27 13:10:00,35.94,35.94,35.9,35.92,15338.0,29.6195,29.6195,29.5866,29.603,15338.0
2017-03-27 13:20:00,35.92,35.93,35.87,35.88,16200.0,29.603,29.6113,29.5618,29.5701,16200.0
2017-03-27 13:30:00,35.88,35.9,35.84,35.85,29228.0,29.5701,29.5866,29.5371,29.5453,29228.0
2017-03-27 13:40:00,35.84,35.87,35.84,35.86,33906.0,29.5371,29.5618,29.5371,29.5536,33906.0
2017-03-27 13:50:00,35.86,35.91,35.85,35.89,33966.0,29.5536,29.5948,29.5453,29.5783,33966.0
2017-03-27 14:00:00,35.89,35.92,35.89,35.91,16394.0,29.5783,29.603,29.5783,29.5948,16394.0
2017-03-27 14:10:00,35.9,35.91,35.85,35.85,16170.0,29.5866,29.5948,29.5453,29.5453,16170.0
2017-03-27 14:20:00,35.85,35.9,35.84,35.9,40724.0,29.5453,29.5866,29.5371,29.5866,40724.0
2017-03-27 14:30:00,35.9,35.9,35.87,35.88,40264.0,29.5866,29.5866,29.5618,29.5701,40264.0
2017-03-27 14:40:00,35.87,35.95,35.87,35.95,71204.0,29.5618,29.6278,29.5618,29.6278,71204.0
2017-03-27 14:50:00,35.94,35.95,35.93,35.93,36206.0,29.6195,29.6278,29.6113,29.6113,36206.0
2017-03-27 15:00:00,35.94,35.97,35.93,35.96,331006.0,29.6195,29.6442,29.6113,29.636,331006.0
2017-03-27 15:10:00,35.96,35.99,35.96,35.98,73606.0,29.636,29.6607,29.636,29.6525,73606.0
2017-03-27 15:20:00,35.98,35.99,35.95,35.96,76986.0,29.6525,29.6607,29.6278,29.636,76986.0
2017-03-27 15:30:00,35.96,36.0,35.95,35.99,521328.0,29.636,29.669,29.6278,29.6607,521328.0
2017-03-27 15:40:00,35.98,35.99,35.97,35.97,164524.0,29.6525,29.6607,29.6442,29.6442,164524.0
2017-03-27 15:50:00,35.97,35.98,35.91,35.92,428286.0,29.6442,29.6525,29.5948,29.603,428286.0
2017-03-28 09:30:00,35.85,36.0,35.84,35.94,233144.0,29.5453,29.669,29.5371,29.6195,233144.0
2017-03-28 09:40:00,35.96,36.02,35.9,35.94,43146.0,29.636,29.6855,29.5866,29.6195,43146.0
2017-03-28 09:50:00,35.95,35.98,35.86,35.93,58398.0,29.6278,29.6525,29.5536,29.6113,58398.0
2017-03-28 10:00:00,35.93,36.07,35.92,36.07,137658.0,29.6113,29.7267,29.603,29.7267,137658.0
2017-03-28 10:10:00,36.08,36.11,35.99,36.06,70934.0,29.7349,29.7596,29.6607,29.7184,70934.0
2017-03-28 10:20:00,36.04,36.06,35.99,36.06,34264.0,29.7019,29.7184,29.6607,29.7184,34264.0
2017-03-28 10:30:00,36.07,36.09,36.02,36.04,37554.0,29.7267,29.7431,29.6855,29.7019,37554.0
2017-03-28 10:40:00,36.04,36.08,36.02,36.07,32758.0,29.7019,29.7349,29.6855,29.7267,32758.0
2017-03-28 10:50:00,36.06,36.13,36.06,36.1,75502.0,29.7184,29.7761,29.7184,29.7514,75502.0
2017-03-28 11:00:00,36.11,36.19,36.09,36.18,55582.0,29.7596,29.8256,29.7431,29.8173,55582.0
2017-03-28 11:10:00,36.18,36.23,36.16,36.17,57676.0,29.8173,29.8585,29.8008,29.8091,57676.0
2017-03-28 11:20:00,36.18,36.21,36.17,36.19,29976.0,29.8173,29.842,29.8091,29.8256,29976.0
2017-03-28 11:30:00,36.19,36.22,36.15,36.17,30474.0,29.8256,29.8503,29.7926,29.8091,30474.0
2017-03-28 11:40:00,36.18,36.22,36.17,36.22,30106.0,29.8173,29.8503,29.8091,29.8503,30106.0
2017-03-28 11:50:00,36.21,36.27,36.21,36.23,34102.0,29.842,29.8915,29.842,29.8585,34102.0
2017-03-28 12:00:00,36.23,36.24,36.22,36.22,31992.0,29.8585,29.8668,29.8503,29.8503,31992.0
2017-03-28 12:10:00,36.22,36.3,36.21,36.26,277838.0,29.8503,29.9162,29.842,29.8832,277838.0
2017-03-28 12:20:00,36.26,36.28,36.25,36.26,27328.0,29.8832,29.8997,29.875,29.8832,27328.0
2017-03-28 12:30:00,36.26,36.29,36.25,36.29,31564.0,29.8832,29.908,29.875,29.908,31564.0
2017-03-28 12:40:00,36.27,36.29,36.26,36.27,49370.0,29.8915,29.908,29.8832,29.8915,49370.0
2017-03-28 12:50:00,36.26,36.27,36.23,36.27,74208.0,29.8832,29.8915,29.8585,29.8915,74208.0
2017-03-28 13:00:00,36.27,36.28,36.26,36.27,58776.0,29.8915,29.8997,29.8832,29.8915,58776.0
2017-03-28 13:10:00,36.27,36.31,36.27,36.3,41632.0,29.8915,29.9245,29.8915,29.9162,41632.0
2017-03-28 13:20:00,36.3,36.3,36.24,36.24,221148.0,29.9162,29.9162,29.8668,29.8668,221148.0
2017-03-28 13:30:00,36.24,36.26,36.23,36.24,359672.0,29.8668,29.8832,29.8585,29.8668,359672.0
2017-03-28 13:40:00,36.25,36.28,36.24,36.25,119612.0,29.875,29.8997,29.8668,29.875,119612.0
2017-03-28 13:50:00,36.25,36.28,36.23,36.27,70006.0,29.875,29.8997,29.8585,29.8915,70006.0
2017-03-28 14:00:00,36.27,36.28,36.23,36.24,60798.0,29.8915,29.8997,29.8585,29.8668,60798.0
2017-03-28 14:10:00,36.24,36.29,36.24,36.26,62302.0,29.8668,29.908,29.8668,29.8832,62302.0
2017-03-28 14:20:00,36.26,36.29,36.26,36.27,54948.0,29.8832,29.908,29.8832,29.8915,54948.0
2017-03-28 14:30:00,36.27,36.29,36.23,36.29,95388.0,29.8915,29.908,29.8585,29.908,95388.0
2017-03-28 14:40:00,36.29,36.33,36.27,36.29,68278.0,29.908,29.9409,29.8915,29.908,68278.0
2017-03-28 14:50:00,36.29,36.3,36.26,36.27,54880.0,29.908,29.9162,29.8832,29.8915,54880.0
2017-03-28 15:00:00,36.26,36.34,36.26,36.31,50110.0,29.8832,29.9492,29.8832,29.9245,50110.0
2017-03-28 15:10:00,36.3,36.32,36.24,36.24,130372.0,29.9162,29.9327,29.8668,29.8668,130372.0
2017-03-28 15:20:00,36.25,36.27,36.23,36.27,369214.0,29.875,29.8915,29.8585,29.8915,369214.0
2017-03-28 15:30:00,36.27,36.27,36.22,36.24,139246.0,29.8915,29.8915,29.8503,29.8668,139246.0
2017-03-28 15:40:00,36.25,36.26,36.17,36.17,157692.0,29.875,29.8832,29.8091,29.8091,157692.0
2017-03-28 15:50:00,36.17,36.23,36.15,36.16,339934.0,29.8091,29.8585,29.7926,29.8008,339934.0
2017-03-29 09:30:00,35.99,36.02,35.94,35.97,185462.0,29.6607,29.6855,29.6195,29.6442,185462.0
2017-03-29 09:40:00,35.94,35.98,35.86,35.91,73432.0,29.6195,29.6525,29.5536,29.5948,73432.0
2017-03-29 09:50:00,35.91,36.07,35.87,36.07,66846.0,29.5948,29.7267,29.5618,29.7267,66846.0
2017-03-29 10:00:00,36.06,36.06,35.94,35.94,35330.0,29.7184,29.7184,29.6195,29.6195,35330.0
2017-03-29 10:10:00,35.95,35.95,35.88,35.91,26704.0,29.6278,29.6278,29.5701,29.5948,26704.0
2017-03-29 10:20:00,35.9,35.94,35.88,35.91,25258.0,29.5866,29.6195,29.5701,29.5948,25258.0
2017-03-29 10:30:00,35.91,35.98,35.91,35.96,28860.0,29.5948,29.6525,29.5948,29.636,28860.0
2017-03-29 10:40:00,35.97,36.0,35.95,35.99,40734.0,29.6442,29.669,29.6278,29.6607,40734.0
2017-03-29 10:50:00,35.99,36.01,35.93,35.94,65648.0,29.6607,29.6772,29.6113,29.6195,65648.0
2017-03-29 11:00:00,35.94,35.94,35.85,35.89,45834.0,29.6195,29.6195,29.5453,29.5783,45834.0
2017-03-29 11:10:00,35.9,35.94,35.87,35.88,34564.0,29.5866,29.6195,29.5618,29.5701,34564.0
2017-03-29 11:20:00,35.89,35.92,35.85,35.85,44424.0,29.5783,29.603,29.5453,29.5453,44424.0
2017-03-29 11:30:00,35.86,35.88,35.8,35.8,43656.0,29.5536,29.5701,29.5041,29.5041,43656.0
2017-03-29 11:40:00,35.8,35.81,35.76,35.77,44364.0,29.5041,29.5124,29.4712,29.4794,44364.0
2017-03-29 11:50:00,35.77,35.8,35.74,35.77,55634.0,29.4794,29.5041,29.4547,29.4794,55634.0
2017-03-29 12:00:00,35.77,35.77,35.73,35.73,50922.0,29.4794,29.4794,29.4465,29.4465,50922.0
2017-03-29 12:10:00,35.73,35.77,35.73,35.75,66088.0,29.4465,29.4794,29.4465,29.4629,66088.0
2017-03-29 12:20:00,35.74,35.76,35.73,35.74,35472.0,29.4547,29.4712,29.4465,29.4547,35472.0
2017-03-29 12:30:00,35.74,35.74,35.7,35.7,44722.0,29.4547,29.4547,29.4217,29.4217,44722.0
2017-03-29 12:40:00,35.7,35.71,35.68,35.68,47948.0,29.4217,29.43,29.4052,29.4052,47948.0
2017-03-29 12:50:00,35.69,35.7,35.65,35.67,64978.0,29.4135,29.4217,29.3805,29.397,64978.0
2017-03-29 13:00:00,35.67,35.69,35.66,35.69,56862.0,29.397,29.4135,29.3888,29.4135,56862.0
2017-03-29 13:10:00,35.68,35.7,35.67,35.67,58232.0,29.4052,29.4217,29.397,29.397,58232.0
2017-03-29 13:20:00,35.68,35.69,35.65,35.67,32432.0,29.4052,29.4135,29.3805,29.397,32432.0
2017-03-29 13:30:00,35.66,35.7,35.66,35.67,50764.0,29.3888,29.4217,29.3888,29.397,50764.0
2017-03-29 13:40:00,35.67,35.7,35.67,35.7,69822.0,29.397,29.4217,29.397,29.4217,69822.0
2017-03-29 13:50:00,35.7,35.71,35.68,35.71,35766.0,29.4217,29.43,29.4052,29.43,35766.0
2017-03-29 14:00:00,35.7,35.73,35.69,35.72,28062.0,29.4217,29.4465,29.4135,29.4382,28062.0
2017-03-29 14:10:00,35.72,35.76,35.72,35.76,48888.0,29.4382,29.4712,29.4382,29.4712,48888.0
2017-03-29 14:20:00,35.76,35.79,35.74,35.76,92858.0,29.4712,29.4959,29.4547,29.4712,92858.0
2017-03-29 14:30:00,35.76,35.76,35.74,35.75,48984.0,29.4712,29.4712,29.4547,29.4629,48984.0
2017-03-29 14:40:00,35.74,35.77,35.74,35.76,79154.0,29.4547,29.4794,29.4547,29.4712,79154.0
2017-03-29 14:50:00,35.76,35.77,35.73,35.74,102280.0,29.4712,29.4794,29.4465,29.4547,102280.0
2017-03-29 15:00:00,35.74,35.79,35.71,35.79,55892.0,29.4547,29.4959,29.43,29.4959,55892.0
2017-03-29 15:10:00,35.79,35.79,35.74,35.76,68224.0,29.4959,29.4959,29.4547,29.4712,68224.0
2017-03-29 15:20:00,35.75,35.84,35.75,35.81,74874.0,29.4629,29.5371,29.4629,29.5124,74874.0
2017-03-29 15:30:00,35.81,35.82,35.79,35.82,123942.0,29.5124,29.5206,29.4959,29.5206,123942.0
2017-03-29 15:40:00,35.82,35.83,35.78,35.82,210848.0,29.5206,29.5289,29.4877,29.5206,210848.0
2017-03-29 15:50:00,35.82,35.84,35.77,35.8,328498.0,29.5206,29.5371,29.4794,29.5041,328498.0
2017-03-30 09:30:00,35.73,35.85,35.73,35.85,85820.0,29.4465,29.5453,29.4465,29.5453,85820.0
2017-03-30 09:40:00,35.85,35.92,35.83,35.89,58472.0,29.5453,29.603,29.5289,29.5783,58472.0
2017-03-30 09:50:00,35.88,35.94,35.85,35.94,32750.0,29.5701,29.6195,29.5453,29.6195,32750.0
2017-03-30 10:00:00,35.93,35.99,35.9,35.96,54664.0,29.6113,29.6607,29.5866,29.636,54664.0
2017-03-30 10:10:00,35.97,36.16,35.97,36.12,135120.0,29.6442,29.8008,29.6442,29.7679,135120.0
2017-03-30 10:20:00,36.1,36.12,36.08,36.09,51900.0,29.7514,29.7679,29.7349,29.7431,51900.0
2017-03-30 10:30:00,36.09,36.2,36.09,36.2,68298.0,29.7431,29.8338,29.7431,29.8338,68298.0
2017-03-30 10:40:00,36.2,36.26,36.2,36.22,60614.0,29.8338,29.8832,29.8338,29.8503,60614.0
2017-03-30 10:50:00,36.21,36.27,36.18,36.24,57694.0,29.842,29.8915,29.8173,29.8668,57694.0
2017-03-30 11:00:00,36.24,36.26,36.23,36.24,58556.0,29.8668,29.8832,29.8585,29.8668,58556.0
2017-03-30 11:10:00,36.24,36.24,36.17,36.17,73176.0,29.8668,29.8668,29.8091,29.8091,73176.0
2017-03-30 11:20:00,36.19,36.21,36.18,36.2,36186.0,29.8256,29.842,29.8173,29.8338,36186.0
2017-03-30 11:30:00,36.21,36.21,36.15,36.15,59678.0,29.842,29.842,29.7926,29.7926,59678.0
2017-03-30 11:40:00,36.16,36.19,36.13,36.17,32870.0,29.8008,29.8256,29.7761,29.8091,32870.0
2017-03-30 11:50:00,36.17,36.2,36.15,36.16,33200.0,29.8091,29.8338,29.7926,29.8008,33200.0
2017-03-30 12:00:00,36.16,36.2,36.14,36.19,36430.0,29.8008,29.8338,29.7843,29.8256,36430.0
2017-03-30 12:10:00,36.19,36.24,36.18,36.23,46812.0,29.8256,29.8668,29.8173,29.8585,46812.0
2017-03-30 12:20:00,36.23,36.24,36.21,36.23,40892.0,29.8585,29.8668,29.842,29.8585,40892.0
2017-03-30 12:30:00,36.23,36.23,36.13,36.13,58306.0,29.8585,29.8585,29.7761,29.7761,58306.0
2017-03-30 12:40:00,36.13,36.2,36.12,36.19,23348.0,29.7761,29.8338,29.7679,29.8256,23348.0
2017-03-30 12:50:00,36.19,36.21,36.17,36.21,35936.0,29.8256,29.842,29.8091,29.842,35936.0
2017-03-30 13:00:00,36.21,36.21,36.19,36.2,38324.0,29.842,29.842,29.8256,29.8338,38324.0
2017-03-30 13:10:00,36.2,36.21,36.16,36.2,60852.0,29.8338,29.842,29.8008,29.8338,60852.0
2017-03-30 13:20:00,36.2,36.21,36.18,36.19,35518.0,29.8338,29.842,29.8173,29.8256,35518.0
2017-03-30 13:30:00,36.19,36.23,36.18,36.2,53486.0,29.8256,29.8585,29.8173,29.8338,53486.0
2017-03-30 13:40:00,36.2,36.2,36.18,36.19,54784.0,29.8338,29.8338,29.8173,29.8256,54784.0
2017-03-30 13:50:00,36.2,36.2,36.18,36.2,48728.0,29.8338,29.8338,29.8173,29.8338,48728.0
2017-03-30 14:00:00,36.2,36.2,36.18,36.19,47320.0,29.8338,29.8338,29.8173,29.8256,47320.0
2017-03-30 14:10:00,36.19,36.21,36.18,36.2,112900.0,29.8256,29.842,29.8173,29.8338,112900.0
2017-03-30 14:20:00,36.2,36.2,36.16,36.17,88374.0,29.8338,29.8338,29.8008,29.8091,88374.0
2017-03-30 14:30:00,36.17,36.2,36.16,36.19,1158574.0,29.8091,29.8338,29.8008,29.8256,1158574.0
2017-03-30 14:40:00,36.19,36.19,36.17,36.18,105942.0,29.8256,29.8256,29.8091,29.8173,105942.0
2017-03-30 14:50:00,36.18,36.18,36.15,36.15,60670.0,29.8173,29.8173,29.7926,29.7926,60670.0
2017-03-30 15:00:00,36.16,36.22,36.15,36.21,89462.0,29.8008,29.8503,29.7926,29.842,89462.0
2017-03-30 15:10:00,36.21,36.22,36.18,36.18,71684.0,29.842,29.8503,29.8173,29.8173,71684.0
2017-03-30 15:20:00,36.18,36.23,36.16,36.22,130516.0,29.8173,29.8585,29.8008,29.8503,130516.0
2017-03-30 15:30:00,36.22,36.23,36.21,36.22,91256.0,29.8503,29.8585,29.842,29.8503,91256.0
2017-03-30 15:40:00,36.22,36.23,36.16,36.17,207796.0,29.8503,29.8585,29.8008,29.8091,207796.0
2017-03-30 15:50:00,36.17,36.18,36.13,36.16,337042.0,29.8091,29.8173,29.7761,29.8008,337042.0
2017-03-31 09:30:00,36.08,36.23,36.08,36.17,79468.0,29.7349,29.8585,29.7349,29.8091,79468.0
2017-03-31 09:40:00,36.16,36.2,36.12,36.18,50120.0,29.8008,29.8338,29.7679,29.8173,50120.0
2017-03-31 09:50:00,36.18,36.2,36.15,36.17,38746.0,29.8173,29.8338,29.7926,29.8091,38746.0
2017-03-31 10:00:00,36.17,36.26,36.17,36.19,104910.0,29.8091,29.8832,29.8091,29.8256,104910.0
2017-03-31 10:10:00,36.19,36.21,36.16,36.2,30352.0,29.8256,29.842,29.8008,29.8338,30352.0
2017-03-31 10:20:00,36.19,36.2,36.17,36.2,27868.0,29.8256,29.8338,29.8091,29.8338,27868.0
2017-03-31 10:30:00,36.2,36.22,36.19,36.19,49502.0,29.8338,29.8503,29.8256,29.8256,49502.0
2017-03-31 10:40:00,36.2,36.2,36.18,36.19,81602.0,29.8338,29.8338,29.8173,29.8256,81602.0
2017-03-31 10:50:00,36.19,36.2,36.17,36.17,43192.0,29.8256,29.8338,29.8091,29.8091,43192.0
2017-03-31 11:00:00,36.17,36.18,36.13,36.13,82580.0,29.8091,29.8173,29.7761,29.7761,82580.0
2017-03-31 11:10:00,36.13,36.16,36.13,36.16,44346.0,29.7761,29.8008,29.7761,29.8008,44346.0
2017-03-31 11:20:00,36.16,36.18,36.15,36.18,36180.0,29.8008,29.8173,29.7926,29.8173,36180.0
2017-03-31 11:30:00,36.18,36.32,36.18,36.3,134834.0,29.8173,29.9327,29.8173,29.9162,134834.0
2017-03-31 11:40:00,36.29,36.32,36.28,36.3,22328.0,29.908,29.9327,29.8997,29.9162,22328.0
2017-03-31 11:50:00,36.3,36.31,36.18,36.2,57228.0,29.9162,29.9245,29.8173,29.8338,57228.0
2017-03-31 12:00:00,36.19,36.22,36.19,36.21,12250.0,29.8256,29.8503,29.8256,29.842,12250.0
2017-03-31 12:10:00,36.22,36.23,36.21,36.23,51866.0,29.8503,29.8585,29.842,29.8585,51866.0
2017-03-31 12:20:00,36.23,36.24,36.21,36.22,21826.0,29.8585,29.8668,29.842,29.8503,21826.0
2017-03-31 12:30:00,36.22,36.22,36.18,36.18,44018.0,29.8503,29.8503,29.8173,29.8173,44018.0
2017-03-31 12:40:00,36.18,36.18,36.17,36.18,28558.0,29.8173,29.8173,29.8091,29.8173,28558.0
2017-03-31 12:50:00,36.19,36.2,36.18,36.18,47150.0,29.8256,29.8338,29.8173,29.8173,47150.0
2017-03-31 13:00:00,36.19,36.19,36.16,36.18,52258.0,29.8256,29.8256,29.8008,29.8173,52258.0
2017-03-31 13:10:00,36.18,36.19,36.18,36.18,29482.0,29.8173,29.8256,29.8173,29.8173,29482.0
2017-03-31 13:20:00,36.18,36.21,36.18,36.2,47164.0,29.8173,29.842,29.8173,29.8338,47164.0
2017-03-31 13:30:00,36.21,36.22,36.17,36.18,34478.0,29.842,29.8503,29.8091,29.8173,34478.0
2017-03-31 13:40:00,36.18,36.18,36.15,36.16,38370.0,29.8173,29.8173,29.7926,29.8008,38370.0
2017-03-31 13:50:00,36.16,36.17,36.13,36.13,42928.0,29.8008,29.8091,29.7761,29.7761,42928.0
2017-03-31 14:00:00,36.13,36.14,36.12,36.12,50214.0,29.7761,29.7843,29.7679,29.7679,50214.0
2017-03-31 14:10:00,36.12,36.13,36.07,36.09,46340.0,29.7679,29.7761,29.7267,29.7431,46340.0
2017-03-31 14:20:00,36.08,36.13,36.07,36.12,47280.0,29.7349,29.7761,29.7267,29.7679,47280.0
2017-03-31 14:30:00,36.12,36.12,36.09,36.1,49952.0,29.7679,29.7679,29.7431,29.7514,49952.0
2017-03-31 14:40:00,36.1,36.12,36.08,36.12,53348.0,29.7514,29.7679,29.7349,29.7679,53348.0
2017-03-31 14:50:00,36.12,36.15,36.11,36.13,46702.0,29.7679,29.7926,29.7596,29.7761,46702.0
2017-03-31 15:00:00,36.13,36.22,36.12,36.21,108958.0,29.7761,29.8503,29.7679,29.842,108958.0
2017-03-31 15:10:00,36.21,36.24,36.19,36.21,94852.0,29.842,29.8668,29.8256,29.842,94852.0
2017-03-31 15:20:00,36.2,36.25,36.2,36.24,65660.0,29.8338,29.875,29.8338,29.8668,65660.0
2017-03-31 15:30:00,36.24,36.31,36.24,36.3,140504.0,29.8668,29.9245,29.8668,29.9162,140504.0
2017-03-31 15:40:00,36.3,36.32,36.23,36.24,173688.0,29.9162,29.9327,29.8585,29.8668,173688.0
2017-03-31 15:50:00,36.24,36.27,36.21,36.21,508036.0,29.8668,29.8915,29.842,29.842,508036.0
2017-04-03 09:30:00,36.38,36.47,36.33,36.43,170336.0,29.9821,30.0563,29.9409,30.0233,170336.0
2017-04-03 09:40:00,36.42,36.47,36.25,36.27,133450.0,30.0151,30.0563,29.875,29.8915,133450.0
2017-04-03 09:50:00,36.28,36.3,36.24,36.27,83018.0,29.8997,29.9162,29.8668,29.8915,83018.0
2017-04-03 10:00:00,36.28,36.3,36.23,36.25,102494.0,29.8997,29.9162,29.8585,29.875,102494.0
2017-04-03 10:10:00,36.24,36.3,36.18,36.25,103328.0,29.8668,29.9162,29.8173,29.875,103328.0
2017-04-03 10:20:00,36.26,36.27,36.22,36.23,85128.0,29.8832,29.8915,29.8503,29.8585,85128.0
2017-04-03 10:30:00,36.23,36.27,36.18,36.27,75060.0,29.8585,29.8915,29.8173,29.8915,75060.0
2017-04-03 10:40:00,36.26,36.27,36.21,36.24,108828.0,29.8832,29.8915,29.842,29.8668,108828.0
2017-04-03 10:50:00,36.25,36.25,36.05,36.11,216512.0,29.875,29.875,29.7102,29.7596,216512.0
2017-04-03 11:00:00,36.12,36.2,36.08,36.1,78044.0,29.7679,29.8338,29.7349,29.7514,78044.0
2017-04-03 11:10:00,36.1,36.18,36.1,36.15,52164.0,29.7514,29.8173,29.7514,29.7926,52164.0
2017-04-03 11:20:00,36.13,36.18,36.12,36.17,25016.0,29.7761,29.8173,29.7679,29.8091,25016.0
2017-04-03 11:30:00,36.17,36.21,36.13,36.13,34534.0,29.8091,29.842,29.7761,29.7761,34534.0
2017-04-03 11:40:00,36.13,36.13,36.07,36.07,34312.0,29.7761,29.7761,29.7267,29.7267,34312.0
2017-04-03 11:50:00,36.07,36.1,36.06,36.1,38352.0,29.7267,29.7514,29.7184,29.7514,38352.0
2017-04-03 12:00:00,36.09,36.09,36.04,36.08,41814.0,29.7431,29.7431,29.7019,29.7349,41814.0
2017-04-03 12:10:00,36.08,36.13,36.08,36.1,57516.0,29.7349,29.7761,29.7349,29.7514,57516.0
2017-04-03 12:20:00,36.1,36.17,36.09,36.16,41180.0,29.7514,29.8091,29.7431,29.8008,41180.0
2017-04-03 12:30:00,36.15,36.16,36.11,36.13,46512.0,29.7926,29.8008,29.7596,29.7761,46512.0
2017-04-03 12:40:00,36.14,36.18,36.13,36.15,33216.0,29.7843,29.8173,29.7761,29.7926,33216.0
2017-04-03 12:50:00,36.15,36.15,36.12,36.15,41022.0,29.7926,29.7926,29.7679,29.7926,41022.0
2017-04-03 13:00:00,36.16,36.16,36.1,36.12,120306.0,29.8008,29.8008,29.7514,29.7679,120306.0
2017-04-03 13:10:00,36.12,36.15,36.1,36.13,68742.0,29.7679,29.7926,29.7514,29.7761,68742.0
2017-04-03 13:20:00,36.14,36.15,36.1,36.12,31148.0,29.7843,29.7926,29.7514,29.7679,31148.0
2017-04-03 13:30:00,36.12,36.15,36.1,36.14,48318.0,29.7679,29.7926,29.7514,29.7843,48318.0
2017-04-03 13:40:00,36.15,36.19,36.13,36.16,37490.0,29.7926,29.8256,29.7761,29.8008,37490.0
2017-04-03 13:50:00,36.16,36.19,36.15,36.19,27668.0,29.8008,29.8256,29.7926,29.8256,27668.0
2017-04-03 14:00:00,36.19,36.21,36.15,36.17,569296.0,29.8256,29.842,29.7926,29.8091,569296.0
2017-04-03 14:10:00,36.17,36.19,36.13,36.15,44230.0,29.8091,29.8256,29.7761,29.7926,44230.0
2017-04-03 14:20:00,36.16,36.18,36.13,36.18,41010.0,29.8008,29.8173,29.7761,29.8173,41010.0
2017-04-03 14:30:00,36.17,36.22,36.17,36.21,41916.0,29.8091,29.8503,29.8091,29.842,41916.0
2017-04-03 14:40:00,36.2,36.32,36.2,36.24,256436.0,29.8338,29.9327,29.8338,29.8668,256436.0
2017-04-03 14:50:00,36.24,36.25,36.22,36.23,117280.0,29.8668,29.875,29.8503,29.8585,117280.0
2017-04-03 15:00:00,36.23,36.24,36.21,36.22,73414.0,29.8585,29.8668,29.842,29.8503,73414.0
2017-04-03 15:10:00,36.22,36.25,36.22,36.24,81208.0,29.8503,29.875,29.8503,29.8668,81208.0
2017-04-03 15:20:00,36.23,36.27,36.23,36.24,120958.0,29.8585,29.8915,29.8585,29.8668,120958.0
2017-04-03 15:30:00,36.24,36.27,36.22,36.27,104490.0,29.8668,29.8915,29.8503,29.8915,104490.0
2017-04-03 15:40:00,36.27,36.33,36.26,36.32,148912.0,29.8915,29.9409,29.8832,29.9327,148912.0
2017-04-03 15:50:00,36.31,36.35,36.27,36.33,276978.0,29.9245,29.9574,29.8915,29.9409,276978.0
2017-04-04 09:30:00,36.27,36.36,36.2,36.24,72344.0,29.8915,29.9657,29.8338,29.8668,72344.0
2017-04-04 09:40:00,36.25,36.35,36.24,36.28,50414.0,29.875,29.9574,29.8668,29.8997,50414.0
2017-04-04 09:50:00,36.27,36.31,36.26,36.29,54662.0,29.8915,29.9245,29.8832,29.908,54662.0
2017-04-04 10:00:00,36.3,36.31,36.21,36.24,73870.0,29.9162,29.9245,29.842,29.8668,73870.0
2017-04-04 10:10:00,36.27,36.33,36.24,36.29,55420.0,29.8915,29.9409,29.8668,29.908,55420.0
2017-04-04 10:20:00,36.3,36.34,36.29,36.32,57820.0,29.9162,29.9492,29.908,29.9327,57820.0
2017-04-04 10:30:00,36.32,36.37,36.3,36.33,60298.0,29.9327,29.9739,29.9162,29.9409,60298.0
2017-04-04 10:40:00,36.33,36.33,36.27,36.27,37068.0,29.9409,29.9409,29.8915,29.8915,37068.0
2017-04-04 10:50:00,36.27,36.3,36.24,36.25,35390.0,29.8915,29.9162,29.8668,29.875,35390.0
2017-04-04 11:00:00,36.26,36.33,36.26,36.32,56164.0,29.8832,29.9409,29.8832,29.9327,56164.0
2017-04-04 11:10:00,36.32,36.36,36.27,36.36,61792.0,29.9327,29.9657,29.8915,29.9657,61792.0
2017-04-04 11:20:00,36.36,36.37,36.29,36.3,96192.0,29.9657,29.9739,29.908,29.9162,96192.0
2017-04-04 11:30:00,36.3,36.35,36.29,36.35,37724.0,29.9162,29.9574,29.908,29.9574,37724.0
2017-04-04 11:40:00,36.35,36.35,36.32,36.33,40590.0,29.9574,29.9574,29.9327,29.9409,40590.0
2017-04-04 11:50:00,36.34,36.35,36.32,36.33,33170.0,29.9492,29.9574,29.9327,29.9409,33170.0
2017-04-04 12:00:00,36.33,36.33,36.29,36.3,17194.0,29.9409,29.9409,29.908,29.9162,17194.0
2017-04-04 12:10:00,36.31,36.32,36.29,36.31,21432.0,29.9245,29.9327,29.908,29.9245,21432.0
2017-04-04 12:20:00,36.31,36.31,36.26,36.27,23118.0,29.9245,29.9245,29.8832,29.8915,23118.0
2017-04-04 12:30:00,36.27,36.29,36.26,36.29,13830.0,29.8915,29.908,29.8832,29.908,13830.0
2017-04-04 12:40:00,36.29,36.29,36.25,36.27,19298.0,29.908,29.908,29.875,29.8915,19298.0
2017-04-04 12:50:00,36.26,36.27,36.24,36.26,17222.0,29.8832,29.8915,29.8668,29.8832,17222.0
2017-04-04 13:00:00,36.26,36.27,36.24,36.27,22610.0,29.8832,29.8915,29.8668,29.8915,22610.0
2017-04-04 13:10:00,36.26,36.3,36.24,36.26,48668.0,29.8832,29.9162,29.8668,29.8832,48668.0
2017-04-04 13:20:00,36.27,36.29,36.24,36.28,36884.0,29.8915,29.908,29.8668,29.8997,36884.0
2017-04-04 13:30:00,36.28,36.31,36.27,36.31,26936.0,29.8997,29.9245,29.8915,29.9245,26936.0
2017-04-04 13:40:00,36.31,36.32,36.28,36.29,13830.0,29.9245,29.9327,29.8997,29.908,13830.0
2017-04-04 13:50:00,36.29,36.31,36.27,36.31,21044.0,29.908,29.9245,29.8915,29.9245,21044.0
2017-04-04 14:00:00,36.31,36.33,36.29,36.33,33436.0,29.9245,29.9409,29.908,29.9409,33436.0
2017-04-04 14:10:00,36.33,36.35,36.31,36.34,28326.0,29.9409,29.9574,29.9245,29.9492,28326.0
2017-04-04 14:20:00,36.33,36.35,36.32,36.34,37076.0,29.9409,29.9574,29.9327,29.9492,37076.0
2017-04-04 14:30:00,36.34,36.34,36.3,36.32,568512.0,29.9492,29.9492,29.9162,29.9327,568512.0
2017-04-04 14:40:00,36.33,36.35,36.32,36.33,36288.0,29.9409,29.9574,29.9327,29.9409,36288.0
2017-04-04 14:50:00,36.33,36.34,36.3,36.3,33570.0,29.9409,29.9492,29.9162,29.9162,33570.0
2017-04-04 15:00:00,36.3,36.32,36.3,36.3,32120.0,29.9162,29.9327,29.9162,29.9162,32120.0
2017-04-04 15:10:00,36.3,36.32,36.27,36.3,33900.0,29.9162,29.9327,29.8915,29.9162,33900.0
2017-04-04 15:20:00,36.3,36.32,36.27,36.3,45346.0,29.9162,29.9327,29.8915,29.9162,45346.0
2017-04-04 15:30:00,36.31,36.34,36.31,36.33,85186.0,29.9245,29.9492,29.9245,29.9409,85186.0
2017-04-04 15:40:00,36.33,36.33,36.3,36.31,69828.0,29.9409,29.9409,29.9162,29.9245,69828.0
2017-04-04 15:50:00,36.31,36.32,36.27,36.31,237082.0,29.9245,29.9327,29.8915,29.9245,237082.0
2017-04-05 09:30:00,36.38,36.46,36.38,36.4,99790.0,29.9821,30.0481,29.9821,29.9986,99790.0
2017-04-05 09:40:00,36.4,36.46,36.36,36.44,19710.0,29.9986,30.0481,29.9657,30.0316,19710.0
2017-04-05 09:50:00,36.44,36.49,36.42,36.44,262718.0,30.0316,30.0728,30.0151,30.0316,262718.0
2017-04-05 10:00:00,36.44,36.49,36.43,36.49,696714.0,30.0316,30.0728,30.0233,30.0728,696714.0
2017-04-05 10:10:00,36.48,36.54,36.48,36.49,1390836.0,30.0646,30.114,30.0646,30.0728,1390836.0
2017-04-05 10:20:00,36.49,36.51,36.45,36.45,104166.0,30.0728,30.0893,30.0398,30.0398,104166.0
2017-04-05 10:30:00,36.45,36.52,36.42,36.5,90288.0,30.0398,30.0975,30.0151,30.081,90288.0
2017-04-05 10:40:00,36.51,36.57,36.51,36.52,120258.0,30.0893,30.1387,30.0893,30.0975,120258.0
2017-04-05 10:50:00,36.52,36.56,36.5,36.53,71096.0,30.0975,30.1305,30.081,30.1058,71096.0
2017-04-05 11:00:00,36.53,36.54,36.42,36.47,42436.0,30.1058,30.114,30.0151,30.0563,42436.0
2017-04-05 11:10:00,36.47,36.51,36.44,36.45,42630.0,30.0563,30.0893,30.0316,30.0398,42630.0
2017-04-05 11:20:00,36.46,36.46,36.4,36.4,37260.0,30.0481,30.0481,29.9986,29.9986,37260.0
2017-04-05 11:30:00,36.4,36.46,36.29,36.32,168536.0,29.9986,30.0481,29.908,29.9327,168536.0
2017-04-05 11:40:00,36.32,36.46,36.32,36.43,45086.0,29.9327,30.0481,29.9327,30.0233,45086.0
2017-04-05 11:50:00,36.43,36.44,36.41,36.41,19902.0,30.0233,30.0316,30.0069,30.0069,19902.0
2017-04-05 12:00:00,36.41,36.45,36.38,36.43,44002.0,30.0069,30.0398,29.9821,30.0233,44002.0
2017-04-05 12:10:00,36.43,36.46,36.43,36.45,54558.0,30.0233,30.0481,30.0233,30.0398,54558.0
2017-04-05 12:20:00,36.45,36.49,36.45,36.46,65552.0,30.0398,30.0728,30.0398,30.0481,65552.0
2017-04-05 12:30:00,36.47,36.48,36.45,36.48,151514.0,30.0563,30.0646,30.0398,30.0646,151514.0
2017-04-05 12:40:00,36.47,36.52,36.46,36.52,27740.0,30.0563,30.0975,30.0481,30.0975,27740.0
2017-04-05 12:50:00,36.51,36.52,36.49,36.5,45172.0,30.0893,30.0975,30.0728,30.081,45172.0
2017-04-05 13:00:00,36.5,36.52,36.48,36.49,41630.0,30.081,30.0975,30.0646,30.0728,41630.0
2017-04-05 13:10:00,36.49,36.49,36.46,36.47,45356.0,30.0728,30.0728,30.0481,30.0563,45356.0
2017-04-05 13:20:00,36.47,36.49,36.47,36.47,39488.0,30.0563,30.0728,30.0563,30.0563,39488.0
2017-04-05 13:30:00,36.47,36.5,36.47,36.49,117942.0,30.0563,30.081,30.0563,30.0728,117942.0
2017-04-05 13:40:00,36.49,36.49,36.44,36.45,47212.0,30.0728,30.0728,30.0316,30.0398,47212.0
2017-04-05 13:50:00,36.46,36.49,36.45,36.48,29458.0,30.0481,30.0728,30.0398,30.0646,29458.0
2017-04-05 14:00:00,36.48,36.49,36.44,36.48,102254.0,30.0646,30.0728,30.0316,30.0646,102254.0
2017-04-05 14:10:00,36.48,36.49,36.43,36.47,46914.0,30.0646,30.0728,30.0233,30.0563,46914.0
2017-04-05 14:20:00,36.47,36.48,36.44,36.47,42666.0,30.0563,30.0646,30.0316,30.0563,42666.0
2017-04-05 14:30:00,36.48,36.48,36.38,36.38,52756.0,30.0646,30.0646,29.9821,29.9821,52756.0
2017-04-05 14:40:00,36.37,36.38,36.33,36.35,39884.0,29.9739,29.9821,29.9409,29.9574,39884.0
2017-04-05 14:50:00,36.35,36.35,36.3,36.33,34918.0,29.9574,29.9574,29.9162,29.9409,34918.0
2017-04-05 15:00:00,36.33,36.38,36.33,36.34,63018.0,29.9409,29.9821,29.9409,29.9492,63018.0
2017-04-05 15:10:00,36.35,36.35,36.27,36.28,64884.0,29.9574,29.9574,29.8915,29.8997,64884.0
2017-04-05 15:20:00,36.29,36.29,36.13,36.18,94274.0,29.908,29.908,29.7761,29.8173,94274.0
2017-04-05 15:30:00,36.18,36.19,36.1,36.16,101780.0,29.8173,29.8256,29.7514,29.8008,101780.0
2017-04-05 15:40:00,36.17,36.17,36.09,36.1,175838.0,29.8091,29.8091,29.7431,29.7514,175838.0
2017-04-05 15:50:00,36.09,36.18,36.08,36.1,341792.0,29.7431,29.8173,29.7349,29.7514,341792.0
2017-04-06 09:30:00,36.32,36.46,36.11,36.44,140778.0,29.9327,30.0481,29.7596,30.0316,140778.0
2017-04-06 09:40:00,36.44,36.48,36.24,36.3,175306.0,30.0316,30.0646,29.8668,29.9162,175306.0
2017-04-06 09:50:00,36.31,36.48,36.3,36.48,151444.0,29.9245,30.0646,29.9162,30.0646,151444.0
2017-04-06 10:00:00,36.49,36.57,36.44,36.54,1042494.0,30.0728,30.1387,30.0316,30.114,1042494.0
2017-04-06 10:10:00,36.54,36.63,36.51,36.59,142780.0,30.114,30.1882,30.0893,30.1552,142780.0
2017-04-06 10:20:00,36.6,36.6,36.49,36.52,126200.0,30.1635,30.1635,30.0728,30.0975,126200.0
2017-04-06 10:30:00,36.52,36.58,36.51,36.58,77624.0,30.0975,30.147,30.0893,30.147,77624.0
2017-04-06 10:40:00,36.57,36.58,36.51,36.51,89880.0,30.1387,30.147,30.0893,30.0893,89880.0
2017-04-06 10:50:00,36.52,36.52,36.46,36.48,61918.0,30.0975,30.0975,30.0481,30.0646,61918.0
2017-04-06 11:00:00,36.48,36.54,36.47,36.53,104442.0,30.0646,30.114,30.0563,30.1058,104442.0
2017-04-06 11:10:00,36.53,36.55,36.49,36.49,66594.0,30.1058,30.1222,30.0728,30.0728,66594.0
2017-04-06 11:20:00,36.49,36.57,36.49,36.57,651490.0,30.0728,30.1387,30.0728,30.1387,651490.0
2017-04-06 11:30:00,36.56,36.62,36.55,36.61,102514.0,30.1305,30.1799,30.1222,30.1717,102514.0
2017-04-06 11:40:00,36.6,36.64,36.59,36.63,60276.0,30.1635,30.1964,30.1552,30.1882,60276.0
2017-04-06 11:50:00,36.63,36.65,36.58,36.59,97272.0,30.1882,30.2047,30.147,30.1552,97272.0
2017-04-06 12:00:00,36.59,36.6,36.54,36.54,75242.0,30.1552,30.1635,30.114,30.114,75242.0
2017-04-06 12:10:00,36.54,36.55,36.53,36.55,45136.0,30.114,30.1222,30.1058,30.1222,45136.0
2017-04-06 12:20:00,36.54,36.58,36.54,36.58,54956.0,30.114,30.147,30.114,30.147,54956.0
2017-04-06 12:30:00,36.58,36.58,36.52,36.55,22536.0,30.147,30.147,30.0975,30.1222,22536.0
2017-04-06 12:40:00,36.54,36.54,36.51,36.51,42930.0,30.114,30.114,30.0893,30.0893,42930.0
2017-04-06 12:50:00,36.51,36.52,36.49,36.52,47060.0,30.0893,30.0975,30.0728,30.0975,47060.0
2017-04-06 13:00:00,36.52,36.52,36.48,36.49,100250.0,30.0975,30.0975,30.0646,30.0728,100250.0
2017-04-06 13:10:00,36.5,36.52,36.48,36.52,107628.0,30.081,30.0975,30.0646,30.0975,107628.0
2017-04-06 13:20:00,36.52,36.54,36.51,36.52,83420.0,30.0975,30.114,30.0893,30.0975,83420.0
2017-04-06 13:30:00,36.52,36.56,36.51,36.56,565084.0,30.0975,30.1305,30.0893,30.1305,565084.0
2017-04-06 13:40:00,36.56,36.6,36.54,36.59,70598.0,30.1305,30.1635,30.114,30.1552,70598.0
2017-04-06 13:50:00,36.59,36.6,36.58,36.58,58850.0,30.1552,30.1635,30.147,30.147,58850.0
2017-04-06 14:00:00,36.57,36.59,36.51,36.51,69486.0,30.1387,30.1552,30.0893,30.0893,69486.0
2017-04-06 14:10:00,36.52,36.52,36.48,36.5,64370.0,30.0975,30.0975,30.0646,30.081,64370.0
2017-04-06 14:20:00,36.49,36.51,36.44,36.45,64950.0,30.0728,30.0893,30.0316,30.0398,64950.0
2017-04-06 14:30:00,36.45,36.52,36.45,36.51,60006.0,30.0398,30.0975,30.0398,30.0893,60006.0
2017-04-06 14:40:00,36.52,36.52,36.43,36.45,72300.0,30.0975,30.0975,30.0233,30.0398,72300.0
2017-04-06 14:50:00,36.46,36.47,36.42,36.43,150912.0,30.0481,30.0563,30.0151,30.0233,150912.0
2017-04-06 15:00:00,36.43,36.47,36.42,36.47,73666.0,30.0233,30.0563,30.0151,30.0563,73666.0
2017-04-06 15:10:00,36.47,36.47,36.43,36.45,96684.0,30.0563,30.0563,30.0233,30.0398,96684.0
2017-04-06 15:20:00,36.44,36.45,36.43,36.43,96666.0,30.0316,30.0398,30.0233,30.0233,96666.0
2017-04-06 15:30:00,36.43,36.48,36.41,36.47,138024.0,30.0233,30.0646,30.0069,30.0563,138024.0
2017-04-06 15:40:00,36.47,36.48,36.43,36.47,216132.0,30.0563,30.0646,30.0233,30.0563,216132.0
2017-04-06 15:50:00,36.47,36.49,36.45,36.48,347976.0,30.0563,30.0728,30.0398,30.0646,347976.0
2017-04-07 09:30:00,36.34,36.52,36.33,36.52,90504.0,29.9492,30.0975,29.9409,30.0975,90504.0
2017-04-07 09:40:00,36.52,36.56,36.48,36.49,59938.0,30.0975,30.1305,30.0646,30.0728,59938.0
2017-04-07 09:50:00,36.48,36.49,36.35,36.4,57210.0,30.0646,30.0728,29.9574,29.9986,57210.0
2017-04-07 10:00:00,36.38,36.38,36.32,36.34,99092.0,29.9821,29.9821,29.9327,29.9492,99092.0
2017-04-07 10:10:00,36.35,36.49,36.34,36.49,140540.0,29.9574,30.0728,29.9492,30.0728,140540.0
2017-04-07 10:20:00,36.49,36.5,36.46,36.46,120680.0,30.0728,30.081,30.0481,30.0481,120680.0
2017-04-07 10:30:00,36.46,36.49,36.43,36.49,93972.0,30.0481,30.0728,30.0233,30.0728,93972.0
2017-04-07 10:40:00,36.49,36.49,36.42,36.43,46924.0,30.0728,30.0728,30.0151,30.0233,46924.0
2017-04-07 10:50:00,36.43,36.45,36.42,36.45,46186.0,30.0233,30.0398,30.0151,30.0398,46186.0
2017-04-07 11:00:00,36.44,36.52,36.44,36.48,220170.0,30.0316,30.0975,30.0316,30.0646,220170.0
2017-04-07 11:10:00,36.48,36.52,36.44,36.49,57670.0,30.0646,30.0975,30.0316,30.0728,57670.0
2017-04-07 11:20:00,36.49,36.53,36.48,36.48,716200.0,30.0728,30.1058,30.0646,30.0646,716200.0
2017-04-07 11:30:00,36.48,36.49,36.42,36.43,63982.0,30.0646,30.0728,30.0151,30.0233,63982.0
2017-04-07 11:40:00,36.44,36.46,36.43,36.46,51296.0,30.0316,30.0481,30.0233,30.0481,51296.0
2017-04-07 11:50:00,36.48,36.49,36.47,36.48,53794.0,30.0646,30.0728,30.0563,30.0646,53794.0
2017-04-07 12:00:00,36.48,36.51,36.48,36.49,453040.0,30.0646,30.0893,30.0646,30.0728,453040.0
2017-04-07 12:10:00,36.49,36.51,36.48,36.49,225404.0,30.0728,30.0893,30.0646,30.0728,225404.0
2017-04-07 12:20:00,36.49,36.5,36.48,36.48,65634.0,30.0728,30.081,30.0646,30.0646,65634.0
2017-04-07 12:30:00,36.48,36.5,36.47,36.47,41170.0,30.0646,30.081,30.0563,30.0563,41170.0
2017-04-07 12:40:00,36.48,36.49,36.45,36.46,21178.0,30.0646,30.0728,30.0398,30.0481,21178.0
2017-04-07 12:50:00,36.47,36.51,36.47,36.5,34768.0,30.0563,30.0893,30.0563,30.081,34768.0
2017-04-07 13:00:00,36.49,36.5,36.49,36.49,35968.0,30.0728,30.081,30.0728,30.0728,35968.0
2017-04-07 13:10:00,36.49,36.54,36.48,36.49,147998.0,30.0728,30.114,30.0646,30.0728,147998.0
2017-04-07 13:20:00,36.49,36.55,36.48,36.55,81900.0,30.0728,30.1222,30.0646,30.1222,81900.0
2017-04-07 13:30:00,36.55,36.59,36.49,36.49,110416.0,30.1222,30.1552,30.0728,30.0728,110416.0
2017-04-07 13:40:00,36.49,36.52,36.48,36.52,573972.0,30.0728,30.0975,30.0646,30.0975,573972.0
2017-04-07 13:50:00,36.53,36.58,36.53,36.55,53450.0,30.1058,30.147,30.1058,30.1222,53450.0
2017-04-07 14:00:00,36.55,36.59,36.55,36.56,55468.0,30.1222,30.1552,30.1222,30.1305,55468.0
2017-04-07 14:10:00,36.56,36.56,36.53,36.55,86614.0,30.1305,30.1305,30.1058,30.1222,86614.0
2017-04-07 14:20:00,36.56,36.58,36.54,36.56,92472.0,30.1305,30.147,30.114,30.1305,92472.0
2017-04-07 14:30:00,36.55,36.58,36.55,36.57,52356.0,30.1222,30.147,30.1222,30.1387,52356.0
2017-04-07 14:40:00,36.56,36.56,36.52,36.54,60792.0,30.1305,30.1305,30.0975,30.114,60792.0
2017-04-07 14:50:00,36.54,36.54,36.49,36.51,95706.0,30.114,30.114,30.0728,30.0893,95706.0
2017-04-07 15:00:00,36.51,36.51,36.46,36.47,88702.0,30.0893,30.0893,30.0481,30.0563,88702.0
2017-04-07 15:10:00,36.47,36.51,36.47,36.49,55284.0,30.0563,30.0893,30.0563,30.0728,55284.0
2017-04-07 15:20:00,36.49,36.49,36.46,36.47,77582.0,30.0728,30.0728,30.0481,30.0563,77582.0
2017-04-07 15:30:00,36.46,36.47,36.43,36.46,96092.0,30.0481,30.0563,30.0233,30.0481,96092.0
2017-04-07 15:40:00,36.46,36.48,36.45,36.47,182724.0,30.0481,30.0646,30.0398,30.0563,182724.0
2017-04-07 15:50:00,36.47,36.48,36.44,36.45,400970.0,30.0563,30.0646,30.0316,30.0398,400970.0
2017-04-10 09:30:00,36.48,36.55,36.47,36.51,86484.0,30.0646,30.1222,30.0563,30.0893,86484.0
2017-04-10 09:40:00,36.5,36.55,36.49,36.54,281174.0,30.081,30.1222,30.0728,30.114,281174.0
2017-04-10 09:50:00,36.52,36.6,36.51,36.6,838722.0,30.0975,30.1635,30.0893,30.1635,838722.0
2017-04-10 10:00:00,36.59,36.71,36.58,36.61,279080.0,30.1552,30.2541,30.147,30.1717,279080.0
2017-04-10 10:10:00,36.62,36.62,36.58,36.58,54722.0,30.1799,30.1799,30.147,30.147,54722.0
2017-04-10 10:20:00,36.58,36.6,36.56,36.57,57918.0,30.147,30.1635,30.1305,30.1387,57918.0
2017-04-10 10:30:00,36.57,36.58,36.55,36.56,71588.0,30.1387,30.147,30.1222,30.1305,71588.0
2017-04-10 10:40:00,36.55,36.59,36.55,36.57,46430.0,30.1222,30.1552,30.1222,30.1387,46430.0
2017-04-10 10:50:00,36.57,36.58,36.56,36.57,146868.0,30.1387,30.147,30.1305,30.1387,146868.0
2017-04-10 11:00:00,36.57,36.6,36.57,36.58,124404.0,30.1387,30.1635,30.1387,30.147,124404.0
2017-04-10 11:10:00,36.58,36.58,36.57,36.58,32882.0,30.147,30.147,30.1387,30.147,32882.0
2017-04-10 11:20:00,36.58,36.58,36.56,36.58,61378.0,30.147,30.147,30.1305,30.147,61378.0
2017-04-10 11:30:00,36.58,36.58,36.49,36.5,74450.0,30.147,30.147,30.0728,30.081,74450.0
2017-04-10 11:40:00,36.51,36.56,36.46,36.55,65432.0,30.0893,30.1305,30.0481,30.1222,65432.0
2017-04-10 11:50:00,36.56,36.58,36.55,36.56,42398.0,30.1305,30.147,30.1222,30.1305,42398.0
2017-04-10 12:00:00,36.56,36.58,36.54,36.54,39254.0,30.1305,30.147,30.114,30.114,39254.0
2017-04-10 12:10:00,36.55,36.55,36.49,36.52,48220.0,30.1222,30.1222,30.0728,30.0975,48220.0
2017-04-10 12:20:00,36.52,36.56,36.5,36.55,41416.0,30.0975,30.1305,30.081,30.1222,41416.0
2017-04-10 12:30:00,36.55,36.58,36.53,36.58,54978.0,30.1222,30.147,30.1058,30.147,54978.0
2017-04-10 12:40:00,36.58,36.6,36.57,36.6,744212.0,30.147,30.1635,30.1387,30.1635,744212.0
2017-04-10 12:50:00,36.6,36.66,36.6,36.63,156508.0,30.1635,30.2129,30.1635,30.1882,156508.0
2017-04-10 13:00:00,36.63,36.63,36.63,36.63,108100.0,30.1882,30.1882,30.1882,30.1882,108100.0
2017-04-10 13:10:00,36.63,36.71,36.63,36.7,77690.0,30.1882,30.2541,30.1882,30.2459,77690.0
2017-04-10 13:20:00,36.71,36.72,36.65,36.69,76350.0,30.2541,30.2623,30.2047,30.2376,76350.0
2017-04-10 13:30:00,36.7,36.75,36.69,36.74,51424.0,30.2459,30.2871,30.2376,30.2788,51424.0
2017-04-10 13:40:00,36.74,36.81,36.74,36.79,665388.0,30.2788,30.3365,30.2788,30.32,665388.0
2017-04-10 13:50:00,36.78,36.84,36.77,36.83,108260.0,30.3118,30.3612,30.3036,30.353,108260.0
2017-04-10 14:00:00,36.83,36.84,36.77,36.83,154568.0,30.353,30.3612,30.3036,30.353,154568.0
2017-04-10 14:10:00,36.83,36.85,36.82,36.83,82730.0,30.353,30.3695,30.3448,30.353,82730.0
2017-04-10 14:20:00,36.83,36.84,36.81,36.83,69598.0,30.353,30.3612,30.3365,30.353,69598.0
2017-04-10 14:30:00,36.83,36.83,36.81,36.83,51108.0,30.353,30.353,30.3365,30.353,51108.0
2017-04-10 14:40:00,36.82,36.91,36.81,36.91,82800.0,30.3448,30.4189,30.3365,30.4189,82800.0
2017-04-10 14:50:00,36.91,36.94,36.88,36.94,109390.0,30.4189,30.4437,30.3942,30.4437,109390.0
2017-04-10 15:00:00,36.94,36.95,36.91,36.91,150654.0,30.4437,30.4519,30.4189,30.4189,150654.0
2017-04-10 15:10:00,36.91,36.92,36.85,36.85,127222.0,30.4189,30.4272,30.3695,30.3695,127222.0
2017-04-10 15:20:00,36.85,36.86,36.8,36.81,141148.0,30.3695,30.3777,30.3283,30.3365,141148.0
2017-04-10 15:30:00,36.81,36.81,36.76,36.77,147642.0,30.3365,30.3365,30.2953,30.3036,147642.0
2017-04-10 15:40:00,36.78,36.78,36.74,36.75,343592.0,30.3118,30.3118,30.2788,30.2871,343592.0
2017-04-10 15:50:00,36.74,36.77,36.74,36.77,520162.0,30.2788,30.3036,30.2788,30.3036,520162.0
2017-04-11 09:30:00,36.65,36.75,36.58,36.69,89122.0,30.2047,30.2871,30.147,30.2376,89122.0
2017-04-11 09:40:00,36.69,36.69,36.59,36.6,60642.0,30.2376,30.2376,30.1552,30.1635,60642.0
2017-04-11 09:50:00,36.6,36.72,36.6,36.71,52254.0,30.1635,30.2623,30.1635,30.2541,52254.0
2017-04-11 10:00:00,36.72,36.83,36.71,36.8,61534.0,30.2623,30.353,30.2541,30.3283,61534.0
2017-04-11 10:10:00,36.8,36.85,36.77,36.79,46828.0,30.3283,30.3695,30.3036,30.32,46828.0
2017-04-11 10:20:00,36.79,36.79,36.74,36.77,36782.0,30.32,30.32,30.2788,30.3036,36782.0
2017-04-11 10:30:00,36.76,36.76,36.7,36.75,73044.0,30.2953,30.2953,30.2459,30.2871,73044.0
2017-04-11 10:40:00,36.76,36.76,36.62,36.62,69180.0,30.2953,30.2953,30.1799,30.1799,69180.0
2017-04-11 10:50:00,36.6,36.66,36.57,36.65,99472.0,30.1635,30.2129,30.1387,30.2047,99472.0
2017-04-11 11:00:00,36.66,36.74,36.63,36.69,93320.0,30.2129,30.2788,30.1882,30.2376,93320.0
2017-04-11 11:10:00,36.69,36.7,36.63,36.67,80556.0,30.2376,30.2459,30.1882,30.2211,80556.0
2017-04-11 11:20:00,36.66,36.71,36.63,36.71,42374.0,30.2129,30.2541,30.1882,30.2541,42374.0
2017-04-11 11:30:00,36.71,36.72,36.68,36.71,64960.0,30.2541,30.2623,30.2294,30.2541,64960.0
2017-04-11 11:40:00,36.7,36.71,36.67,36.7,53368.0,30.2459,30.2541,30.2211,30.2459,53368.0
2017-04-11 11:50:00,36.7,36.73,36.68,36.69,54774.0,30.2459,30.2706,30.2294,30.2376,54774.0
2017-04-11 12:00:00,36.69,36.7,36.64,36.66,57404.0,30.2376,30.2459,30.1964,30.2129,57404.0
2017-04-11 12:10:00,36.65,36.72,36.64,36.72,66456.0,30.2047,30.2623,30.1964,30.2623,66456.0
2017-04-11 12:20:00,36.73,36.74,36.7,36.72,28416.0,30.2706,30.2788,30.2459,30.2623,28416.0
2017-04-11 12:30:00,36.73,36.77,36.72,36.76,33318.0,30.2706,30.3036,30.2623,30.2953,33318.0
2017-04-11 12:40:00,36.75,36.76,36.72,36.72,20024.0,30.2871,30.2953,30.2623,30.2623,20024.0
2017-04-11 12:50:00,36.72,36.79,36.71,36.76,109126.0,30.2623,30.32,30.2541,30.2953,109126.0
2017-04-11 13:00:00,36.76,36.85,36.75,36.83,42914.0,30.2953,30.3695,30.2871,30.353,42914.0
2017-04-11 13:10:00,36.83,36.83,36.77,36.78,36708.0,30.353,30.353,30.3036,30.3118,36708.0
2017-04-11 13:20:00,36.79,36.81,36.77,36.79,21602.0,30.32,30.3365,30.3036,30.32,21602.0
2017-04-11 13:30:00,36.78,36.81,36.76,36.81,37794.0,30.3118,30.3365,30.2953,30.3365,37794.0
2017-04-11 13:40:00,36.81,36.81,36.71,36.72,40206.0,30.3365,30.3365,30.2541,30.2623,40206.0
2017-04-11 13:50:00,36.73,36.74,36.7,36.74,27892.0,30.2706,30.2788,30.2459,30.2788,27892.0
2017-04-11 14:00:00,36.74,36.77,36.74,36.77,45738.0,30.2788,30.3036,30.2788,30.3036,45738.0
2017-04-11 14:10:00,36.77,36.77,36.75,36.76,91004.0,30.3036,30.3036,30.2871,30.2953,91004.0
2017-04-11 14:20:00,36.76,36.8,36.76,36.79,30692.0,30.2953,30.3283,30.2953,30.32,30692.0
2017-04-11 14:30:00,36.79,36.79,36.76,36.77,112262.0,30.32,30.32,30.2953,30.3036,112262.0
2017-04-11 14:40:00,36.77,36.78,36.75,36.77,91460.0,30.3036,30.3118,30.2871,30.3036,91460.0
2017-04-11 14:50:00,36.78,36.82,36.77,36.77,40266.0,30.3118,30.3448,30.3036,30.3036,40266.0
2017-04-11 15:00:00,36.77,36.8,36.73,36.75,76616.0,30.3036,30.3283,30.2706,30.2871,76616.0
2017-04-11 15:10:00,36.76,36.77,36.71,36.74,65588.0,30.2953,30.3036,30.2541,30.2788,65588.0
2017-04-11 15:20:00,36.74,36.75,36.73,36.74,60272.0,30.2788,30.2871,30.2706,30.2788,60272.0
2017-04-11 15:30:00,36.74,36.78,36.73,36.76,106914.0,30.2788,30.3118,30.2706,30.2953,106914.0
2017-04-11 15:40:00,36.76,36.78,36.74,36.77,166710.0,30.2953,30.3118,30.2788,30.3036,166710.0
2017-04-11 15:50:00,36.77,36.88,36.76,36.88,507956.0,30.3036,30.3942,30.2953,30.3942,507956.0
2017-04-12 09:30:00,36.59,36.79,36.59,36.74,125748.0,30.1552,30.32,30.1552,30.2788,125748.0
2017-04-12 09:40:00,36.76,36.83,36.73,36.74,52502.0,30.2953,30.353,30.2706,30.2788,52502.0
2017-04-12 09:50:00,36.75,36.83,36.72,36.8,85440.0,30.2871,30.353,30.2623,30.3283,85440.0
2017-04-12 10:00:00,36.8,36.83,36.73,36.74,163514.0,30.3283,30.353,30.2706,30.2788,163514.0
2017-04-12 10:10:00,36.74,36.76,36.68,36.72,84770.0,30.2788,30.2953,30.2294,30.2623,84770.0
2017-04-12 10:20:00,36.73,36.76,36.68,36.7,58498.0,30.2706,30.2953,30.2294,30.2459,58498.0
2017-04-12 10:30:00,36.7,36.73,36.65,36.67,53078.0,30.2459,30.2706,30.2047,30.2211,53078.0
2017-04-12 10:40:00,36.66,36.66,36.56,36.59,62628.0,30.2129,30.2129,30.1305,30.1552,62628.0
2017-04-12 10:50:00,36.59,36.62,36.56,36.62,172298.0,30.1552,30.1799,30.1305,30.1799,172298.0
2017-04-12 11:00:00,36.62,36.67,36.56,36.67,109184.0,30.1799,30.2211,30.1305,30.2211,109184.0
2017-04-12 11:10:00,36.67,36.7,36.65,36.68,47266.0,30.2211,30.2459,30.2047,30.2294,47266.0
2017-04-12 11:20:00,36.69,36.7,36.63,36.65,172460.0,30.2376,30.2459,30.1882,30.2047,172460.0
2017-04-12 11:30:00,36.65,36.68,36.62,36.63,83300.0,30.2047,30.2294,30.1799,30.1882,83300.0
2017-04-12 11:40:00,36.63,36.64,36.6,36.62,52290.0,30.1882,30.1964,30.1635,30.1799,52290.0
2017-04-12 11:50:00,36.62,36.63,36.57,36.61,67148.0,30.1799,30.1882,30.1387,30.1717,67148.0
2017-04-12 12:00:00,36.6,36.6,36.56,36.57,86416.0,30.1635,30.1635,30.1305,30.1387,86416.0
2017-04-12 12:10:00,36.56,36.59,36.56,36.57,59172.0,30.1305,30.1552,30.1305,30.1387,59172.0
2017-04-12 12:20:00,36.57,36.59,36.54,36.55,53512.0,30.1387,30.1552,30.114,30.1222,53512.0
2017-04-12 12:30:00,36.55,36.55,36.52,36.52,31978.0,30.1222,30.1222,30.0975,30.0975,31978.0
2017-04-12 12:40:00,36.53,36.57,36.52,36.55,32690.0,30.1058,30.1387,30.0975,30.1222,32690.0
2017-04-12 12:50:00,36.56,36.56,36.51,36.52,48390.0,30.1305,30.1305,30.0893,30.0975,48390.0
2017-04-12 13:00:00,36.52,36.6,36.52,36.58,93404.0,30.0975,30.1635,30.0975,30.147,93404.0
2017-04-12 13:10:00,36.58,36.59,36.56,36.56,50070.0,30.147,30.1552,30.1305,30.1305,50070.0
2017-04-12 13:20:00,36.56,36.58,36.55,36.57,37594.0,30.1305,30.147,30.1222,30.1387,37594.0
2017-04-12 13:30:00,36.56,36.6,36.56,36.59,74838.0,30.1305,30.1635,30.1305,30.1552,74838.0
2017-04-12 13:40:00,36.59,36.64,36.58,36.64,250554.0,30.1552,30.1964,30.147,30.1964,250554.0
2017-04-12 13:50:00,36.64,36.68,36.62,36.67,48864.0,30.1964,30.2294,30.1799,30.2211,48864.0
2017-04-12 14:00:00,36.68,36.68,36.64,36.65,44904.0,30.2294,30.2294,30.1964,30.2047,44904.0
2017-04-12 14:10:00,36.65,36.66,36.61,36.63,54888.0,30.2047,30.2129,30.1717,30.1882,54888.0
2017-04-12 14:20:00,36.63,36.64,36.6,36.62,92642.0,30.1882,30.1964,30.1635,30.1799,92642.0
2017-04-12 14:30:00,36.62,36.65,36.6,36.6,98586.0,30.1799,30.2047,30.1635,30.1635,98586.0
2017-04-12 14:40:00,36.6,36.6,36.55,36.58,45434.0,30.1635,30.1635,30.1222,30.147,45434.0
2017-04-12 14:50:00,36.58,36.62,36.57,36.61,43338.0,30.147,30.1799,30.1387,30.1717,43338.0
2017-04-12 15:00:00,36.6,36.63,36.6,36.63,75552.0,30.1635,30.1882,30.1635,30.1882,75552.0
2017-04-12 15:10:00,36.63,36.65,36.59,36.6,90676.0,30.1882,30.2047,30.1552,30.1635,90676.0
2017-04-12 15:20:00,36.59,36.67,36.59,36.63,110530.0,30.1552,30.2211,30.1552,30.1882,110530.0
2017-04-12 15:30:00,36.63,36.66,36.61,36.63,210350.0,30.1882,30.2129,30.1717,30.1882,210350.0
2017-04-12 15:40:00,36.63,36.63,36.6,36.62,205838.0,30.1882,30.1882,30.1635,30.1799,205838.0
2017-04-12 15:50:00,36.62,36.7,36.61,36.67,353684.0,30.1799,30.2459,30.1717,30.2211,353684.0
2017-04-13 09:30:00,36.58,36.62,36.51,36.6,89962.0,30.147,30.1799,30.0893,30.1635,89962.0
2017-04-13 09:40:00,36.59,36.67,36.59,36.62,33576.0,30.1552,30.2211,30.1552,30.1799,33576.0
2017-04-13 09:50:00,36.62,36.71,36.62,36.64,26814.0,30.1799,30.2541,30.1799,30.1964,26814.0
2017-04-13 10:00:00,36.65,36.75,36.65,36.74,28580.0,30.2047,30.2871,30.2047,30.2788,28580.0
2017-04-13 10:10:00,36.72,36.74,36.68,36.7,27854.0,30.2623,30.2788,30.2294,30.2459,27854.0
2017-04-13 10:20:00,36.69,36.74,36.66,36.68,39300.0,30.2376,30.2788,30.2129,30.2294,39300.0
2017-04-13 10:30:00,36.69,36.71,36.67,36.71,32808.0,30.2376,30.2541,30.2211,30.2541,32808.0
2017-04-13 10:40:00,36.7,36.77,36.7,36.74,56978.0,30.2459,30.3036,30.2459,30.2788,56978.0
2017-04-13 10:50:00,36.74,36.78,36.73,36.75,48318.0,30.2788,30.3118,30.2706,30.2871,48318.0
2017-04-13 11:00:00,36.74,36.81,36.74,36.8,72918.0,30.2788,30.3365,30.2788,30.3283,72918.0
2017-04-13 11:10:00,36.8,36.81,36.75,36.77,49234.0,30.3283,30.3365,30.2871,30.3036,49234.0
2017-04-13 11:20:00,36.77,36.8,36.76,36.8,34840.0,30.3036,30.3283,30.2953,30.3283,34840.0
2017-04-13 11:30:00,36.8,36.8,36.77,36.77,38960.0,30.3283,30.3283,30.3036,30.3036,38960.0
2017-04-13 11:40:00,36.78,36.81,36.77,36.79,29306.0,30.3118,30.3365,30.3036,30.32,29306.0
2017-04-13 11:50:00,36.79,36.81,36.79,36.8,27134.0,30.32,30.3365,30.32,30.3283,27134.0
2017-04-13 12:00:00,36.8,36.8,36.7,36.72,34238.0,30.3283,30.3283,30.2459,30.2623,34238.0
2017-04-13 12:10:00,36.73,36.73,36.67,36.68,41284.0,30.2706,30.2706,30.2211,30.2294,41284.0
2017-04-13 12:20:00,36.67,36.67,36.64,36.67,32882.0,30.2211,30.2211,30.1964,30.2211,32882.0
2017-04-13 12:30:00,36.67,36.71,36.67,36.71,26788.0,30.2211,30.2541,30.2211,30.2541,26788.0
2017-04-13 12:40:00,36.72,36.73,36.6,36.6,51550.0,30.2623,30.2706,30.1635,30.1635,51550.0
2017-04-13 12:50:00,36.6,36.67,36.6,36.67,153184.0,30.1635,30.2211,30.1635,30.2211,153184.0
2017-04-13 13:00:00,36.67,36.68,36.6,36.65,256466.0,30.2211,30.2294,30.1635,30.2047,256466.0
2017-04-13 13:10:00,36.65,36.67,36.6,36.64,79086.0,30.2047,30.2211,30.1635,30.1964,79086.0
2017-04-13 13:20:00,36.64,36.68,36.6,36.68,32576.0,30.1964,30.2294,30.1635,30.2294,32576.0
2017-04-13 13:30:00,36.68,36.68,36.64,36.65,23916.0,30.2294,30.2294,30.1964,30.2047,23916.0
2017-04-13 13:40:00,36.65,36.65,36.56,36.57,40078.0,30.2047,30.2047,30.1305,30.1387,40078.0
2017-04-13 13:50:00,36.57,36.6,36.57,36.59,35300.0,30.1387,30.1635,30.1387,30.1552,35300.0
2017-04-13 14:00:00,36.6,36.66,36.6,36.65,29822.0,30.1635,30.2129,30.1635,30.2047,29822.0
2017-04-13 14:10:00,36.65,36.67,36.65,36.65,41692.0,30.2047,30.2211,30.2047,30.2047,41692.0
2017-04-13 14:20:00,36.66,36.67,36.63,36.64,32868.0,30.2129,30.2211,30.1882,30.1964,32868.0
2017-04-13 14:30:00,36.65,36.67,36.63,36.63,33724.0,30.2047,30.2211,30.1882,30.1882,33724.0
2017-04-13 14:40:00,36.63,36.67,36.63,36.67,28068.0,30.1882,30.2211,30.1882,30.2211,28068.0
2017-04-13 14:50:00,36.66,36.7,36.65,36.69,30638.0,30.2129,30.2459,30.2047,30.2376,30638.0
2017-04-13 15:00:00,36.7,36.7,36.63,36.64,41566.0,30.2459,30.2459,30.1882,30.1964,41566.0
2017-04-13 15:10:00,36.63,36.64,36.56,36.59,60230.0,30.1882,30.1964,30.1305,30.1552,60230.0
2017-04-13 15:20:00,36.59,36.61,36.57,36.58,58616.0,30.1552,30.1717,30.1387,30.147,58616.0
2017-04-13 15:30:00,36.58,36.59,36.51,36.52,93506.0,30.147,30.1552,30.0893,30.0975,93506.0
2017-04-13 15:40:00,36.51,36.62,36.49,36.62,163952.0,30.0893,30.1799,30.0728,30.1799,163952.0
2017-04-13 15:50:00,36.62,36.62,36.5,36.5,183450.0,30.1799,30.1799,30.081,30.081,183450.0
2017-04-17 09:30:00,36.58,36.75,36.58,36.65,82376.0,30.147,30.2871,30.147,30.2047,82376.0
2017-04-17 09:40:00,36.63,36.63,36.57,36.59,38818.0,30.1882,30.1882,30.1387,30.1552,38818.0
2017-04-17 09:50:00,36.59,36.63,36.57,36.62,45170.0,30.1552,30.1882,30.1387,30.1799,45170.0
2017-04-17 10:00:00,36.61,36.62,36.58,36.6,40670.0,30.1717,30.1799,30.147,30.1635,40670.0
2017-04-17 10:10:00,36.6,36.66,36.56,36.64,39948.0,30.1635,30.2129,30.1305,30.1964,39948.0
2017-04-17 10:20:00,36.64,36.7,36.63,36.65,49610.0,30.1964,30.2459,30.1882,30.2047,49610.0
2017-04-17 10:30:00,36.66,36.69,36.65,36.67,49030.0,30.2129,30.2376,30.2047,30.2211,49030.0
2017-04-17 10:40:00,36.67,36.67,36.6,36.63,32684.0,30.2211,30.2211,30.1635,30.1882,32684.0
2017-04-17 10:50:00,36.63,36.67,36.63,36.66,39508.0,30.1882,30.2211,30.1882,30.2129,39508.0
2017-04-17 11:00:00,36.66,36.74,36.66,36.74,64382.0,30.2129,30.2788,30.2129,30.2788,64382.0
2017-04-17 11:10:00,36.74,36.75,36.68,36.71,37228.0,30.2788,30.2871,30.2294,30.2541,37228.0
2017-04-17 11:20:00,36.71,36.72,36.68,36.71,60500.0,30.2541,30.2623,30.2294,30.2541,60500.0
2017-04-17 11:30:00,36.71,36.72,36.69,36.71,110926.0,30.2541,30.2623,30.2376,30.2541,110926.0
2017-04-17 11:40:00,36.72,36.72,36.65,36.65,204954.0,30.2623,30.2623,30.2047,30.2047,204954.0
2017-04-17 11:50:00,36.65,36.66,36.62,36.62,41512.0,30.2047,30.2129,30.1799,30.1799,41512.0
2017-04-17 12:00:00,36.62,36.63,36.61,36.63,44558.0,30.1799,30.1882,30.1717,30.1882,44558.0
2017-04-17 12:10:00,36.63,36.66,36.62,36.64,47078.0,30.1882,30.2129,30.1799,30.1964,47078.0
2017-04-17 12:20:00,36.64,36.65,36.63,36.64,49390.0,30.1964,30.2047,30.1882,30.1964,49390.0
2017-04-17 12:30:00,36.63,36.64,36.6,36.62,42904.0,30.1882,30.1964,30.1635,30.1799,42904.0
2017-04-17 12:40:00,36.62,36.63,36.62,36.62,38730.0,30.1799,30.1882,30.1799,30.1799,38730.0
2017-04-17 12:50:00,36.62,36.63,36.6,36.6,33398.0,30.1799,30.1882,30.1635,30.1635,33398.0
2017-04-17 13:00:00,36.6,36.65,36.6,36.64,52236.0,30.1635,30.2047,30.1635,30.1964,52236.0
2017-04-17 13:10:00,36.65,36.65,36.61,36.62,37554.0,30.2047,30.2047,30.1717,30.1799,37554.0
2017-04-17 13:20:00,36.62,36.62,36.59,36.61,68512.0,30.1799,30.1799,30.1552,30.1717,68512.0
2017-04-17 13:30:00,36.61,36.62,36.58,36.6,43860.0,30.1717,30.1799,30.147,30.1635,43860.0
2017-04-17 13:40:00,36.6,36.63,36.59,36.63,45026.0,30.1635,30.1882,30.1552,30.1882,45026.0
2017-04-17 13:50:00,36.63,36.66,36.62,36.65,59444.0,30.1882,30.2129,30.1799,30.2047,59444.0
2017-04-17 14:00:00,36.65,36.67,36.63,36.64,42132.0,30.2047,30.2211,30.1882,30.1964,42132.0
2017-04-17 14:10:00,36.65,36.66,36.63,36.63,65704.0,30.2047,30.2129,30.1882,30.1882,65704.0
2017-04-17 14:20:00,36.63,36.65,36.61,36.62,33284.0,30.1882,30.2047,30.1717,30.1799,33284.0
2017-04-17 14:30:00,36.62,36.66,36.61,36.66,64202.0,30.1799,30.2129,30.1717,30.2129,64202.0
2017-04-17 14:40:00,36.65,36.67,36.63,36.65,54946.0,30.2047,30.2211,30.1882,30.2047,54946.0
2017-04-17 14:50:00,36.65,36.66,36.62,36.63,61730.0,30.2047,30.2129,30.1799,30.1882,61730.0
2017-04-17 15:00:00,36.62,36.63,36.59,36.62,86032.0,30.1799,30.1882,30.1552,30.1799,86032.0
2017-04-17 15:10:00,36.62,36.71,36.6,36.71,65180.0,30.1799,30.2541,30.1635,30.2541,65180.0
2017-04-17 15:20:00,36.71,36.71,36.68,36.71,63292.0,30.2541,30.2541,30.2294,30.2541,63292.0
2017-04-17 15:30:00,36.71,36.74,36.7,36.74,84260.0,30.2541,30.2788,30.2459,30.2788,84260.0
2017-04-17 15:40:00,36.73,36.76,36.69,36.76,146658.0,30.2706,30.2953,30.2376,30.2953,146658.0
2017-04-17 15:50:00,36.76,36.76,36.7,36.76,417994.0,30.2953,30.2953,30.2459,30.2953,417994.0
2017-04-18 09:30:00,36.82,37.05,36.78,37.03,170248.0,30.3448,30.5343,30.3118,30.5178,170248.0
2017-04-18 09:40:00,37.05,37.09,36.97,36.97,189812.0,30.5343,30.5673,30.4684,30.4684,189812.0
2017-04-18 09:50:00,36.98,37.04,36.91,37.04,84216.0,30.4766,30.5261,30.4189,30.5261,84216.0
2017-04-18 10:00:00,37.04,37.04,36.91,36.95,84056.0,30.5261,30.5261,30.4189,30.4519,84056.0
2017-04-18 10:10:00,36.95,36.99,36.88,36.9,66992.0,30.4519,30.4849,30.3942,30.4107,66992.0
2017-04-18 10:20:00,36.9,36.91,36.86,36.86,185682.0,30.4107,30.4189,30.3777,30.3777,185682.0
2017-04-18 10:30:00,36.85,36.93,36.85,36.9,100072.0,30.3695,30.4354,30.3695,30.4107,100072.0
2017-04-18 10:40:00,36.9,36.93,36.88,36.88,85062.0,30.4107,30.4354,30.3942,30.3942,85062.0
2017-04-18 10:50:00,36.88,36.91,36.87,36.91,116762.0,30.3942,30.4189,30.386,30.4189,116762.0
2017-04-18 11:00:00,36.91,36.94,36.88,36.94,112810.0,30.4189,30.4437,30.3942,30.4437,112810.0
2017-04-18 11:10:00,36.94,36.98,36.94,36.95,66058.0,30.4437,30.4766,30.4437,30.4519,66058.0
2017-04-18 11:20:00,36.95,36.98,36.92,36.96,56404.0,30.4519,30.4766,30.4272,30.4601,56404.0
2017-04-18 11:30:00,36.96,36.96,36.88,36.92,64106.0,30.4601,30.4601,30.3942,30.4272,64106.0
2017-04-18 11:40:00,36.91,36.91,36.83,36.85,39300.0,30.4189,30.4189,30.353,30.3695,39300.0
2017-04-18 11:50:00,36.85,36.85,36.79,36.79,27884.0,30.3695,30.3695,30.32,30.32,27884.0
2017-04-18 12:00:00,36.79,36.84,36.76,36.84,44486.0,30.32,30.3612,30.2953,30.3612,44486.0
2017-04-18 12:10:00,36.84,36.86,36.82,36.84,44710.0,30.3612,30.3777,30.3448,30.3612,44710.0
2017-04-18 12:20:00,36.85,36.91,36.85,36.91,41204.0,30.3695,30.4189,30.3695,30.4189,41204.0
2017-04-18 12:30:00,36.9,36.91,36.85,36.86,47222.0,30.4107,30.4189,30.3695,30.3777,47222.0
2017-04-18 12:40:00,36.86,36.9,36.85,36.88,41482.0,30.3777,30.4107,30.3695,30.3942,41482.0
2017-04-18 12:50:00,36.88,36.95,36.88,36.93,41740.0,30.3942,30.4519,30.3942,30.4354,41740.0
2017-04-18 13:00:00,36.92,36.94,36.9,36.94,44828.0,30.4272,30.4437,30.4107,30.4437,44828.0
2017-04-18 13:10:00,36.94,36.96,36.93,36.94,32774.0,30.4437,30.4601,30.4354,30.4437,32774.0
2017-04-18 13:20:00,36.93,36.98,36.93,36.98,40188.0,30.4354,30.4766,30.4354,30.4766,40188.0
2017-04-18 13:30:00,36.98,36.98,36.94,36.95,37672.0,30.4766,30.4766,30.4437,30.4519,37672.0
2017-04-18 13:40:00,36.95,36.99,36.95,36.99,27786.0,30.4519,30.4849,30.4519,30.4849,27786.0
2017-04-18 13:50:00,36.99,36.99,36.96,36.97,29706.0,30.4849,30.4849,30.4601,30.4684,29706.0
2017-04-18 14:00:00,36.97,37.01,36.96,36.98,88392.0,30.4684,30.5013,30.4601,30.4766,88392.0
2017-04-18 14:10:00,36.98,36.99,36.96,36.98,29606.0,30.4766,30.4849,30.4601,30.4766,29606.0
2017-04-18 14:20:00,36.98,36.98,36.94,36.98,37882.0,30.4766,30.4766,30.4437,30.4766,37882.0
2017-04-18 14:30:00,36.98,36.99,36.96,36.97,48390.0,30.4766,30.4849,30.4601,30.4684,48390.0
2017-04-18 14:40:00,36.96,36.97,36.93,36.96,38438.0,30.4601,30.4684,30.4354,30.4601,38438.0
2017-04-18 14:50:00,36.96,36.99,36.95,36.99,58170.0,30.4601,30.4849,30.4519,30.4849,58170.0
2017-04-18 15:00:00,36.99,36.99,36.93,36.95,212578.0,30.4849,30.4849,30.4354,30.4519,212578.0
2017-04-18 15:10:00,36.95,36.99,36.94,36.97,82560.0,30.4519,30.4849,30.4437,30.4684,82560.0
2017-04-18 15:20:00,36.98,36.99,36.96,36.97,81768.0,30.4766,30.4849,30.4601,30.4684,81768.0
2017-04-18 15:30:00,36.97,36.99,36.97,36.98,446692.0,30.4684,30.4849,30.4684,30.4766,446692.0
2017-04-18 15:40:00,36.98,37.01,36.97,37.0,244998.0,30.4766,30.5013,30.4684,30.4931,244998.0
2017-04-18 15:50:00,37.01,37.01,36.95,36.96,706154.0,30.5013,30.5013,30.4519,30.4601,706154.0
2017-04-19 09:30:00,37.09,37.18,37.02,37.14,118556.0,30.5673,30.6415,30.5096,30.6085,118556.0
2017-04-19 09:40:00,37.14,37.16,37.07,37.08,364590.0,30.6085,30.625,30.5508,30.559,364590.0
2017-04-19 09:50:00,37.07,37.09,37.05,37.05,157648.0,30.5508,30.5673,30.5343,30.5343,157648.0
2017-04-19 10:00:00,37.05,37.1,37.02,37.06,89650.0,30.5343,30.5755,30.5096,30.5426,89650.0
2017-04-19 10:10:00,37.06,37.08,37.01,37.01,60656.0,30.5426,30.559,30.5013,30.5013,60656.0
2017-04-19 10:20:00,37.02,37.02,36.99,36.99,35004.0,30.5096,30.5096,30.4849,30.4849,35004.0
2017-04-19 10:30:00,36.99,36.99,36.91,36.93,72664.0,30.4849,30.4849,30.4189,30.4354,72664.0
2017-04-19 10:40:00,36.93,36.94,36.87,36.87,55052.0,30.4354,30.4437,30.386,30.386,55052.0
2017-04-19 10:50:00,36.86,36.87,36.84,36.87,66774.0,30.3777,30.386,30.3612,30.386,66774.0
2017-04-19 11:00:00,36.87,36.91,36.87,36.88,73906.0,30.386,30.4189,30.386,30.3942,73906.0
2017-04-19 11:10:00,36.89,36.91,36.88,36.91,86774.0,30.4025,30.4189,30.3942,30.4189,86774.0
2017-04-19 11:20:00,36.91,36.94,36.9,36.94,63736.0,30.4189,30.4437,30.4107,30.4437,63736.0
2017-04-19 11:30:00,36.94,36.94,36.9,36.9,40256.0,30.4437,30.4437,30.4107,30.4107,40256.0
2017-04-19 11:40:00,36.91,36.93,36.9,36.91,19616.0,30.4189,30.4354,30.4107,30.4189,19616.0
2017-04-19 11:50:00,36.91,36.92,36.88,36.9,53024.0,30.4189,30.4272,30.3942,30.4107,53024.0
2017-04-19 12:00:00,36.91,36.91,36.85,36.87,30618.0,30.4189,30.4189,30.3695,30.386,30618.0
2017-04-19 12:10:00,36.86,36.9,36.84,36.88,65342.0,30.3777,30.4107,30.3612,30.3942,65342.0
2017-04-19 12:20:00,36.88,36.93,36.88,36.9,58710.0,30.3942,30.4354,30.3942,30.4107,58710.0
2017-04-19 12:30:00,36.89,36.92,36.88,36.89,28928.0,30.4025,30.4272,30.3942,30.4025,28928.0
2017-04-19 12:40:00,36.9,36.9,36.87,36.88,22970.0,30.4107,30.4107,30.386,30.3942,22970.0
2017-04-19 12:50:00,36.88,36.9,36.88,36.88,21960.0,30.3942,30.4107,30.3942,30.3942,21960.0
2017-04-19 13:00:00,36.89,36.89,36.85,36.86,43150.0,30.4025,30.4025,30.3695,30.3777,43150.0
2017-04-19 13:10:00,36.87,36.87,36.84,36.85,34466.0,30.386,30.386,30.3612,30.3695,34466.0
2017-04-19 13:20:00,36.85,36.88,36.85,36.87,29444.0,30.3695,30.3942,30.3695,30.386,29444.0
2017-04-19 13:30:00,36.87,36.87,36.85,36.86,30292.0,30.386,30.386,30.3695,30.3777,30292.0
2017-04-19 13:40:00,36.86,36.87,36.84,36.85,47498.0,30.3777,30.386,30.3612,30.3695,47498.0
2017-04-19 13:50:00,36.85,36.85,36.83,36.84,26316.0,30.3695,30.3695,30.353,30.3612,26316.0
2017-04-19 14:00:00,36.84,36.87,36.83,36.87,53690.0,30.3612,30.386,30.353,30.386,53690.0
2017-04-19 14:10:00,36.87,36.88,36.85,36.87,32932.0,30.386,30.3942,30.3695,30.386,32932.0
2017-04-19 14:20:00,36.87,36.87,36.84,36.85,29256.0,30.386,30.386,30.3612,30.3695,29256.0
2017-04-19 14:30:00,36.84,36.85,36.83,36.84,51150.0,30.3612,30.3695,30.353,30.3612,51150.0
2017-04-19 14:40:00,36.84,36.84,36.76,36.77,68400.0,30.3612,30.3612,30.2953,30.3036,68400.0
2017-04-19 14:50:00,36.77,36.77,36.72,36.74,54528.0,30.3036,30.3036,30.2623,30.2788,54528.0
2017-04-19 15:00:00,36.74,36.78,36.72,36.78,62326.0,30.2788,30.3118,30.2623,30.3118,62326.0
2017-04-19 15:10:00,36.79,36.8,36.77,36.8,53600.0,30.32,30.3283,30.3036,30.3283,53600.0
2017-04-19 15:20:00,36.81,36.81,36.73,36.73,86236.0,30.3365,30.3365,30.2706,30.2706,86236.0
2017-04-19 15:30:00,36.73,36.78,36.71,36.77,93780.0,30.2706,30.3118,30.2541,30.3036,93780.0
2017-04-19 15:40:00,36.77,36.77,36.73,36.76,132852.0,30.3036,30.3036,30.2706,30.2953,132852.0
2017-04-19 15:50:00,36.76,36.79,36.73,36.78,252868.0,30.2953,30.32,30.2706,30.3118,252868.0
2017-04-20 09:30:00,36.97,36.97,36.81,36.81,137090.0,30.4684,30.4684,30.3365,30.3365,137090.0
2017-04-20 09:40:00,36.82,36.83,36.75,36.75,75150.0,30.3448,30.353,30.2871,30.2871,75150.0
2017-04-20 09:50:00,36.74,36.76,36.73,36.74,78614.0,30.2788,30.2953,30.2706,30.2788,78614.0
2017-04-20 10:00:00,36.74,36.86,36.74,36.86,60970.0,30.2788,30.3777,30.2788,30.3777,60970.0
2017-04-20 10:10:00,36.85,36.9,36.85,36.89,43028.0,30.3695,30.4107,30.3695,30.4025,43028.0
2017-04-20 10:20:00,36.9,36.94,36.9,36.94,46036.0,30.4107,30.4437,30.4107,30.4437,46036.0
2017-04-20 10:30:00,36.94,36.95,36.92,36.93,44102.0,30.4437,30.4519,30.4272,30.4354,44102.0
2017-04-20 10:40:00,36.93,36.98,36.93,36.97,43926.0,30.4354,30.4766,30.4354,30.4684,43926.0
2017-04-20 10:50:00,36.97,36.98,36.91,36.92,69784.0,30.4684,30.4766,30.4189,30.4272,69784.0
2017-04-20 11:00:00,36.92,36.92,36.87,36.89,50452.0,30.4272,30.4272,30.386,30.4025,50452.0
2017-04-20 11:10:00,36.89,36.9,36.85,36.88,58622.0,30.4025,30.4107,30.3695,30.3942,58622.0
2017-04-20 11:20:00,36.88,36.94,36.87,36.93,35528.0,30.3942,30.4437,30.386,30.4354,35528.0
2017-04-20 11:30:00,36.92,36.94,36.91,36.94,42370.0,30.4272,30.4437,30.4189,30.4437,42370.0
2017-04-20 11:40:00,36.94,36.97,36.91,36.96,54360.0,30.4437,30.4684,30.4189,30.4601,54360.0
2017-04-20 11:50:00,36.95,36.99,36.94,36.97,43768.0,30.4519,30.4849,30.4437,30.4684,43768.0
2017-04-20 12:00:00,36.98,37.04,36.98,37.03,61004.0,30.4766,30.5261,30.4766,30.5178,61004.0
2017-04-20 12:10:00,37.04,37.06,37.02,37.03,46980.0,30.5261,30.5426,30.5096,30.5178,46980.0
2017-04-20 12:20:00,37.04,37.06,37.04,37.04,15062.0,30.5261,30.5426,30.5261,30.5261,15062.0
2017-04-20 12:30:00,37.05,37.06,37.04,37.06,35434.0,30.5343,30.5426,30.5261,30.5426,35434.0
2017-04-20 12:40:00,37.06,37.1,37.06,37.1,33648.0,30.5426,30.5755,30.5426,30.5755,33648.0
2017-04-20 12:50:00,37.1,37.11,37.07,37.08,34912.0,30.5755,30.5838,30.5508,30.559,34912.0
2017-04-20 13:00:00,37.08,37.13,37.08,37.11,37128.0,30.559,30.6002,30.559,30.5838,37128.0
2017-04-20 13:10:00,37.12,37.15,37.11,37.11,33470.0,30.592,30.6167,30.5838,30.5838,33470.0
2017-04-20 13:20:00,37.11,37.13,37.06,37.08,103028.0,30.5838,30.6002,30.5426,30.559,103028.0
2017-04-20 13:30:00,37.08,37.22,37.08,37.21,54850.0,30.559,30.6744,30.559,30.6662,54850.0
2017-04-20 13:40:00,37.21,37.22,37.2,37.21,40878.0,30.6662,30.6744,30.6579,30.6662,40878.0
2017-04-20 13:50:00,37.21,37.24,37.2,37.23,34396.0,30.6662,30.6909,30.6579,30.6827,34396.0
2017-04-20 14:00:00,37.23,37.23,37.15,37.15,38296.0,30.6827,30.6827,30.6167,30.6167,38296.0
2017-04-20 14:10:00,37.16,37.16,37.14,37.14,30218.0,30.625,30.625,30.6085,30.6085,30218.0
2017-04-20 14:20:00,37.15,37.19,37.13,37.18,51372.0,30.6167,30.6497,30.6002,30.6415,51372.0
2017-04-20 14:30:00,37.18,37.18,37.15,37.17,46190.0,30.6415,30.6415,30.6167,30.6332,46190.0
2017-04-20 14:40:00,37.16,37.18,37.15,37.18,53934.0,30.625,30.6415,30.6167,30.6415,53934.0
2017-04-20 14:50:00,37.18,37.18,37.13,37.13,42998.0,30.6415,30.6415,30.6002,30.6002,42998.0
2017-04-20 15:00:00,37.13,37.15,37.1,37.13,81948.0,30.6002,30.6167,30.5755,30.6002,81948.0
2017-04-20 15:10:00,37.13,37.17,37.13,37.13,97270.0,30.6002,30.6332,30.6002,30.6002,97270.0
2017-04-20 15:20:00,37.14,37.14,37.07,37.1,96772.0,30.6085,30.6085,30.5508,30.5755,96772.0
2017-04-20 15:30:00,37.1,37.13,37.1,37.12,74282.0,30.5755,30.6002,30.5755,30.592,74282.0
2017-04-20 15:40:00,37.11,37.16,37.11,37.14,115364.0,30.5838,30.625,30.5838,30.6085,115364.0
2017-04-20 15:50:00,37.14,37.15,37.08,37.09,267244.0,30.6085,30.6167,30.559,30.5673,267244.0
2017-04-21 09:30:00,37.09,37.13,36.98,37.11,257258.0,30.5673,30.6002,30.4766,30.5838,257258.0
2017-04-21 09:40:00,37.13,37.19,37.13,37.17,51622.0,30.6002,30.6497,30.6002,30.6332,51622.0
2017-04-21 09:50:00,37.17,37.23,37.16,37.23,38656.0,30.6332,30.6827,30.625,30.6827,38656.0
2017-04-21 10:00:00,37.24,37.26,37.21,37.24,83612.0,30.6909,30.7074,30.6662,30.6909,83612.0
2017-04-21 10:10:00,37.25,37.35,37.23,37.35,73992.0,30.6991,30.7816,30.6827,30.7816,73992.0
2017-04-21 10:20:00,37.34,37.34,37.24,37.24,52068.0,30.7733,30.7733,30.6909,30.6909,52068.0
2017-04-21 10:30:00,37.25,37.25,37.22,37.24,41846.0,30.6991,30.6991,30.6744,30.6909,41846.0
2017-04-21 10:40:00,37.24,37.24,37.21,37.21,57334.0,30.6909,30.6909,30.6662,30.6662,57334.0
2017-04-21 10:50:00,37.22,37.24,37.2,37.23,51250.0,30.6744,30.6909,30.6579,30.6827,51250.0
2017-04-21 11:00:00,37.23,37.23,37.2,37.2,49764.0,30.6827,30.6827,30.6579,30.6579,49764.0
2017-04-21 11:10:00,37.2,37.22,37.17,37.22,32598.0,30.6579,30.6744,30.6332,30.6744,32598.0
2017-04-21 11:20:00,37.23,37.23,37.19,37.2,33994.0,30.6827,30.6827,30.6497,30.6579,33994.0
2017-04-21 11:30:00,37.21,37.22,37.19,37.21,30678.0,30.6662,30.6744,30.6497,30.6662,30678.0
2017-04-21 11:40:00,37.21,37.24,37.2,37.23,37258.0,30.6662,30.6909,30.6579,30.6827,37258.0
2017-04-21 11:50:00,37.23,37.23,37.19,37.19,37704.0,30.6827,30.6827,30.6497,30.6497,37704.0
2017-04-21 12:00:00,37.18,37.2,37.15,37.15,33130.0,30.6415,30.6579,30.6167,30.6167,33130.0
2017-04-21 12:10:00,37.15,37.18,37.12,37.17,46864.0,30.6167,30.6415,30.592,30.6332,46864.0
2017-04-21 12:20:00,37.16,37.17,37.15,37.15,25544.0,30.625,30.6332,30.6167,30.6167,25544.0
2017-04-21 12:30:00,37.15,37.16,37.13,37.16,24028.0,30.6167,30.625,30.6002,30.625,24028.0
2017-04-21 12:40:00,37.15,37.15,37.1,37.12,37854.0,30.6167,30.6167,30.5755,30.592,37854.0
2017-04-21 12:50:00,37.12,37.13,37.1,37.11,34802.0,30.592,30.6002,30.5755,30.5838,34802.0
2017-04-21 13:00:00,37.11,37.13,37.1,37.12,30040.0,30.5838,30.6002,30.5755,30.592,30040.0
2017-04-21 13:10:00,37.11,37.11,37.02,37.02,49624.0,30.5838,30.5838,30.5096,30.5096,49624.0
2017-04-21 13:20:00,37.02,37.06,37.02,37.05,29716.0,30.5096,30.5426,30.5096,30.5343,29716.0
2017-04-21 13:30:00,37.05,37.06,37.05,37.06,43176.0,30.5343,30.5426,30.5343,30.5426,43176.0
2017-04-21 13:40:00,37.06,37.09,37.05,37.07,46666.0,30.5426,30.5673,30.5343,30.5508,46666.0
2017-04-21 13:50:00,37.07,37.15,37.07,37.15,61844.0,30.5508,30.6167,30.5508,30.6167,61844.0
2017-04-21 14:00:00,37.14,37.16,37.11,37.12,50762.0,30.6085,30.625,30.5838,30.592,50762.0
2017-04-21 14:10:00,37.12,37.14,37.09,37.1,37380.0,30.592,30.6085,30.5673,30.5755,37380.0
2017-04-21 14:20:00,37.1,37.16,37.1,37.15,39206.0,30.5755,30.625,30.5755,30.6167,39206.0
2017-04-21 14:30:00,37.13,37.14,37.1,37.14,48514.0,30.6002,30.6085,30.5755,30.6085,48514.0
2017-04-21 14:40:00,37.13,37.14,37.09,37.1,57286.0,30.6002,30.6085,30.5673,30.5755,57286.0
2017-04-21 14:50:00,37.1,37.14,37.08,37.12,46078.0,30.5755,30.6085,30.559,30.592,46078.0
2017-04-21 15:00:00,37.12,37.13,37.07,37.08,65318.0,30.592,30.6002,30.5508,30.559,65318.0
2017-04-21 15:10:00,37.08,37.1,37.06,37.06,75826.0,30.559,30.5755,30.5426,30.5426,75826.0
2017-04-21 15:20:00,37.06,37.09,37.05,37.08,87698.0,30.5426,30.5673,30.5343,30.559,87698.0
2017-04-21 15:30:00,37.08,37.09,37.04,37.08,99012.0,30.559,30.5673,30.5261,30.559,99012.0
2017-04-21 15:40:00,37.08,37.13,37.08,37.08,152360.0,30.559,30.6002,30.559,30.559,152360.0
2017-04-21 15:50:00,37.08,37.08,36.98,36.99,479658.0,30.559,30.559,30.4766,30.4849,479658.0
2017-04-24 09:30:00,37.49,37.54,37.38,37.42,140756.0,30.8969,30.9381,30.8063,30.8392,140756.0
2017-04-24 09:40:00,37.44,37.51,37.44,37.51,75806.0,30.8557,30.9134,30.8557,30.9134,75806.0
2017-04-24 09:50:00,37.5,37.52,37.45,37.52,85702.0,30.9052,30.9217,30.864,30.9217,85702.0
2017-04-24 10:00:00,37.52,37.55,37.51,37.51,87176.0,30.9217,30.9464,30.9134,30.9134,87176.0
2017-04-24 10:10:00,37.51,37.51,37.43,37.49,80624.0,30.9134,30.9134,30.8475,30.8969,80624.0
2017-04-24 10:20:00,37.5,37.5,37.46,37.46,98846.0,30.9052,30.9052,30.8722,30.8722,98846.0
2017-04-24 10:30:00,37.46,37.46,37.36,37.37,97002.0,30.8722,30.8722,30.7898,30.798,97002.0
2017-04-24 10:40:00,37.37,37.38,37.34,37.36,162662.0,30.798,30.8063,30.7733,30.7898,162662.0
2017-04-24 10:50:00,37.36,37.42,37.35,37.35,53518.0,30.7898,30.8392,30.7816,30.7816,53518.0
2017-04-24 11:00:00,37.34,37.36,37.32,37.32,60158.0,30.7733,30.7898,30.7568,30.7568,60158.0
2017-04-24 11:10:00,37.32,37.37,37.27,37.27,78188.0,30.7568,30.798,30.7156,30.7156,78188.0
2017-04-24 11:20:00,37.27,37.29,37.24,37.26,53354.0,30.7156,30.7321,30.6909,30.7074,53354.0
2017-04-24 11:30:00,37.24,37.26,37.22,37.24,37732.0,30.6909,30.7074,30.6744,30.6909,37732.0
2017-04-24 11:40:00,37.25,37.25,37.21,37.23,46874.0,30.6991,30.6991,30.6662,30.6827,46874.0
2017-04-24 11:50:00,37.24,37.24,37.21,37.22,53892.0,30.6909,30.6909,30.6662,30.6744,53892.0
2017-04-24 12:00:00,37.22,37.27,37.22,37.27,32558.0,30.6744,30.7156,30.6744,30.7156,32558.0
2017-04-24 12:10:00,37.27,37.28,37.24,37.26,25344.0,30.7156,30.7239,30.6909,30.7074,25344.0
2017-04-24 12:20:00,37.26,37.27,37.25,37.26,54344.0,30.7074,30.7156,30.6991,30.7074,54344.0
2017-04-24 12:30:00,37.26,37.29,37.25,37.28,25690.0,30.7074,30.7321,30.6991,30.7239,25690.0
2017-04-24 12:40:00,37.28,37.29,37.27,37.27,23340.0,30.7239,30.7321,30.7156,30.7156,23340.0
2017-04-24 12:50:00,37.28,37.29,37.27,37.27,31954.0,30.7239,30.7321,30.7156,30.7156,31954.0
2017-04-24 13:00:00,37.27,37.3,37.27,37.29,27278.0,30.7156,30.7403,30.7156,30.7321,27278.0
2017-04-24 13:10:00,37.29,37.33,37.29,37.33,33560.0,30.7321,30.7651,30.7321,30.7651,33560.0
2017-04-24 13:20:00,37.33,37.35,37.33,37.34,48554.0,30.7651,30.7816,30.7651,30.7733,48554.0
2017-04-24 13:30:00,37.34,37.35,37.32,37.32,34394.0,30.7733,30.7816,30.7568,30.7568,34394.0
2017-04-24 13:40:00,37.33,37.33,37.3,37.31,29064.0,30.7651,30.7651,30.7403,30.7486,29064.0
2017-04-24 13:50:00,37.31,37.31,37.3,37.31,39730.0,30.7486,30.7486,30.7403,30.7486,39730.0
2017-04-24 14:00:00,37.31,37.32,37.31,37.31,31780.0,30.7486,30.7568,30.7486,30.7486,31780.0
2017-04-24 14:10:00,37.31,37.35,37.29,37.35,51128.0,30.7486,30.7816,30.7321,30.7816,51128.0
2017-04-24 14:20:00,37.35,37.37,37.32,37.33,45430.0,30.7816,30.798,30.7568,30.7651,45430.0
2017-04-24 14:30:00,37.33,37.35,37.33,37.35,34732.0,30.7651,30.7816,30.7651,30.7816,34732.0
2017-04-24 14:40:00,37.35,37.35,37.32,37.32,40182.0,30.7816,30.7816,30.7568,30.7568,40182.0
2017-04-24 14:50:00,37.32,37.33,37.31,37.32,38260.0,30.7568,30.7651,30.7486,30.7568,38260.0
2017-04-24 15:00:00,37.32,37.36,37.31,37.35,55958.0,30.7568,30.7898,30.7486,30.7816,55958.0
2017-04-24 15:10:00,37.35,37.4,37.35,37.38,68632.0,30.7816,30.8228,30.7816,30.8063,68632.0
2017-04-24 15:20:00,37.38,37.38,37.35,37.35,44610.0,30.8063,30.8063,30.7816,30.7816,44610.0
2017-04-24 15:30:00,37.35,37.36,37.34,37.35,94886.0,30.7816,30.7898,30.7733,30.7816,94886.0
2017-04-24 15:40:00,37.35,37.36,37.33,37.34,173596.0,30.7816,30.7898,30.7651,30.7733,173596.0
2017-04-24 15:50:00,37.35,37.35,37.31,37.33,275826.0,30.7816,30.7816,30.7486,30.7651,275826.0
2017-04-25 09:30:00,37.51,37.61,37.43,37.59,108556.0,30.9134,30.9958,30.8475,30.9793,108556.0
2017-04-25 09:40:00,37.59,37.6,37.52,37.52,298710.0,30.9793,30.9876,30.9217,30.9217,298710.0
2017-04-25 09:50:00,37.52,37.55,37.47,37.52,52262.0,30.9217,30.9464,30.8805,30.9217,52262.0
2017-04-25 10:00:00,37.52,37.57,37.51,37.57,91890.0,30.9217,30.9629,30.9134,30.9629,91890.0
2017-04-25 10:10:00,37.57,37.58,37.54,37.56,52220.0,30.9629,30.9711,30.9381,30.9546,52220.0
2017-04-25 10:20:00,37.55,37.6,37.55,37.58,49656.0,30.9464,30.9876,30.9464,30.9711,49656.0
2017-04-25 10:30:00,37.57,37.57,37.54,37.55,47248.0,30.9629,30.9629,30.9381,30.9464,47248.0
2017-04-25 10:40:00,37.54,37.55,37.53,37.54,50200.0,30.9381,30.9464,30.9299,30.9381,50200.0
2017-04-25 10:50:00,37.54,37.58,37.53,37.56,44834.0,30.9381,30.9711,30.9299,30.9546,44834.0
2017-04-25 11:00:00,37.55,37.56,37.52,37.53,50414.0,30.9464,30.9546,30.9217,30.9299,50414.0
2017-04-25 11:10:00,37.53,37.56,37.52,37.56,38296.0,30.9299,30.9546,30.9217,30.9546,38296.0
2017-04-25 11:20:00,37.56,37.56,37.5,37.51,73008.0,30.9546,30.9546,30.9052,30.9134,73008.0
2017-04-25 11:30:00,37.51,37.52,37.49,37.51,60116.0,30.9134,30.9217,30.8969,30.9134,60116.0
2017-04-25 11:40:00,37.51,37.52,37.49,37.52,35688.0,30.9134,30.9217,30.8969,30.9217,35688.0
2017-04-25 11:50:00,37.51,37.52,37.51,37.51,26818.0,30.9134,30.9217,30.9134,30.9134,26818.0
2017-04-25 12:00:00,37.51,37.52,37.49,37.51,85504.0,30.9134,30.9217,30.8969,30.9134,85504.0
2017-04-25 12:10:00,37.51,37.51,37.47,37.51,73574.0,30.9134,30.9134,30.8805,30.9134,73574.0
2017-04-25 12:20:00,37.51,37.52,37.5,37.51,49968.0,30.9134,30.9217,30.9052,30.9134,49968.0
2017-04-25 12:30:00,37.51,37.51,37.44,37.46,50350.0,30.9134,30.9134,30.8557,30.8722,50350.0
2017-04-25 12:40:00,37.46,37.49,37.46,37.49,34238.0,30.8722,30.8969,30.8722,30.8969,34238.0
2017-04-25 12:50:00,37.49,37.49,37.48,37.48,56782.0,30.8969,30.8969,30.8887,30.8887,56782.0
2017-04-25 13:00:00,37.49,37.52,37.48,37.52,27552.0,30.8969,30.9217,30.8887,30.9217,27552.0
2017-04-25 13:10:00,37.51,37.54,37.51,37.51,19462.0,30.9134,30.9381,30.9134,30.9134,19462.0
2017-04-25 13:20:00,37.51,37.54,37.51,37.52,21544.0,30.9134,30.9381,30.9134,30.9217,21544.0
2017-04-25 13:30:00,37.52,37.53,37.51,37.51,40406.0,30.9217,30.9299,30.9134,30.9134,40406.0
2017-04-25 13:40:00,37.51,37.56,37.51,37.55,39660.0,30.9134,30.9546,30.9134,30.9464,39660.0
2017-04-25 13:50:00,37.55,37.55,37.52,37.54,32724.0,30.9464,30.9464,30.9217,30.9381,32724.0
2017-04-25 14:00:00,37.54,37.54,37.51,37.54,85254.0,30.9381,30.9381,30.9134,30.9381,85254.0
2017-04-25 14:10:00,37.54,37.57,37.54,37.55,36126.0,30.9381,30.9629,30.9381,30.9464,36126.0
2017-04-25 14:20:00,37.55,37.58,37.54,37.57,42368.0,30.9464,30.9711,30.9381,30.9629,42368.0
2017-04-25 14:30:00,37.57,37.6,37.56,37.59,36206.0,30.9629,30.9876,30.9546,30.9793,36206.0
2017-04-25 14:40:00,37.59,37.61,37.59,37.6,49582.0,30.9793,30.9958,30.9793,30.9876,49582.0
2017-04-25 14:50:00,37.6,37.6,37.55,37.56,56216.0,30.9876,30.9876,30.9464,30.9546,56216.0
2017-04-25 15:00:00,37.56,37.6,37.55,37.6,49652.0,30.9546,30.9876,30.9464,30.9876,49652.0
2017-04-25 15:10:00,37.6,37.6,37.58,37.59,57048.0,30.9876,30.9876,30.9711,30.9793,57048.0
2017-04-25 15:20:00,37.59,37.59,37.56,37.57,73248.0,30.9793,30.9793,30.9546,30.9629,73248.0
2017-04-25 15:30:00,37.57,37.58,37.55,37.56,105446.0,30.9629,30.9711,30.9464,30.9546,105446.0
2017-04-25 15:40:00,37.56,37.58,37.54,37.55,137728.0,30.9546,30.9711,30.9381,30.9464,137728.0
2017-04-25 15:50:00,37.54,37.56,37.51,37.51,297312.0,30.9381,30.9546,30.9134,30.9134,297312.0
2017-04-26 09:30:00,37.43,37.49,37.29,37.39,117602.0,30.8475,30.8969,30.7321,30.8145,117602.0
2017-04-26 09:40:00,37.39,37.5,37.38,37.49,30758.0,30.8145,30.9052,30.8063,30.8969,30758.0
2017-04-26 09:50:00,37.51,37.53,37.46,37.51,230578.0,30.9134,30.9299,30.8722,30.9134,230578.0
2017-04-26 10:00:00,37.52,37.55,37.48,37.55,151790.0,30.9217,30.9464,30.8887,30.9464,151790.0
2017-04-26 10:10:00,37.55,37.58,37.55,37.57,18144.0,30.9464,30.9711,30.9464,30.9629,18144.0
2017-04-26 10:20:00,37.57,37.57,37.53,37.55,20980.0,30.9629,30.9629,30.9299,30.9464,20980.0
2017-04-26 10:30:00,37.56,37.59,37.56,37.58,41384.0,30.9546,30.9793,30.9546,30.9711,41384.0
2017-04-26 10:40:00,37.58,37.6,37.55,37.57,44376.0,30.9711,30.9876,30.9464,30.9629,44376.0
2017-04-26 10:50:00,37.57,37.6,37.57,37.58,41014.0,30.9629,30.9876,30.9629,30.9711,41014.0
2017-04-26 11:00:00,37.57,37.59,37.56,37.57,25984.0,30.9629,30.9793,30.9546,30.9629,25984.0
2017-04-26 11:10:00,37.58,37.58,37.54,37.56,88448.0,30.9711,30.9711,30.9381,30.9546,88448.0
2017-04-26 11:20:00,37.56,37.63,37.55,37.6,247598.0,30.9546,31.0123,30.9464,30.9876,247598.0
2017-04-26 11:30:00,37.6,37.62,37.58,37.61,271556.0,30.9876,31.0041,30.9711,30.9958,271556.0
2017-04-26 11:40:00,37.61,37.61,37.54,37.55,40444.0,30.9958,30.9958,30.9381,30.9464,40444.0
2017-04-26 11:50:00,37.55,37.57,37.53,37.57,14100.0,30.9464,30.9629,30.9299,30.9629,14100.0
2017-04-26 12:00:00,37.57,37.6,37.56,37.58,83782.0,30.9629,30.9876,30.9546,30.9711,83782.0
2017-04-26 12:10:00,37.57,37.58,37.56,37.57,95972.0,30.9629,30.9711,30.9546,30.9629,95972.0
2017-04-26 12:20:00,37.57,37.58,37.55,37.56,25752.0,30.9629,30.9711,30.9464,30.9546,25752.0
2017-04-26 12:30:00,37.56,37.58,37.54,37.58,23928.0,30.9546,30.9711,30.9381,30.9711,23928.0
2017-04-26 12:40:00,37.58,37.6,37.56,37.58,16926.0,30.9711,30.9876,30.9546,30.9711,16926.0
2017-04-26 12:50:00,37.58,37.63,37.58,37.63,23670.0,30.9711,31.0123,30.9711,31.0123,23670.0
2017-04-26 13:00:00,37.63,37.67,37.62,37.67,14854.0,31.0123,31.0453,31.0041,31.0453,14854.0
2017-04-26 13:10:00,37.67,37.67,37.65,37.66,25814.0,31.0453,31.0453,31.0288,31.037,25814.0
2017-04-26 13:20:00,37.66,37.66,37.62,37.62,34438.0,31.037,31.037,31.0041,31.0041,34438.0
2017-04-26 13:30:00,37.62,37.62,37.58,37.61,25756.0,31.0041,31.0041,30.9711,30.9958,25756.0
2017-04-26 13:40:00,37.62,37.65,37.55,37.56,36424.0,31.0041,31.0288,30.9464,30.9546,36424.0
2017-04-26 13:50:00,37.56,37.59,37.54,37.54,38968.0,30.9546,30.9793,30.9381,30.9381,38968.0
2017-04-26 14:00:00,37.54,37.54,37.51,37.52,39448.0,30.9381,30.9381,30.9134,30.9217,39448.0
2017-04-26 14:10:00,37.52,37.55,37.52,37.52,33370.0,30.9217,30.9464,30.9217,30.9217,33370.0
2017-04-26 14:20:00,37.52,37.55,37.51,37.53,20420.0,30.9217,30.9464,30.9134,30.9299,20420.0
2017-04-26 14:30:00,37.54,37.57,37.53,37.55,30224.0,30.9381,30.9629,30.9299,30.9464,30224.0
2017-04-26 14:40:00,37.55,37.58,37.55,37.58,50004.0,30.9464,30.9711,30.9464,30.9711,50004.0
2017-04-26 14:50:00,37.58,37.58,37.57,37.57,68802.0,30.9711,30.9711,30.9629,30.9629,68802.0
2017-04-26 15:00:00,37.58,37.59,37.57,37.58,73656.0,30.9711,30.9793,30.9629,30.9711,73656.0
2017-04-26 15:10:00,37.57,37.58,37.56,37.56,69822.0,30.9629,30.9711,30.9546,30.9546,69822.0
2017-04-26 15:20:00,37.56,37.57,37.52,37.56,50054.0,30.9546,30.9629,30.9217,30.9546,50054.0
2017-04-26 15:30:00,37.56,37.56,37.48,37.49,254184.0,30.9546,30.9546,30.8887,30.8969,254184.0
2017-04-26 15:40:00,37.49,37.51,37.43,37.43,243082.0,30.8969,30.9134,30.8475,30.8475,243082.0
2017-04-26 15:50:00,37.43,37.44,37.37,37.4,298274.0,30.8475,30.8557,30.798,30.8228,298274.0
2017-04-27 09:30:00,37.51,37.58,37.41,37.54,90384.0,30.9134,30.9711,30.831,30.9381,90384.0
2017-04-27 09:40:00,37.52,37.52,37.46,37.49,47006.0,30.9217,30.9217,30.8722,30.8969,47006.0
2017-04-27 09:50:00,37.5,37.52,37.42,37.44,75202.0,30.9052,30.9217,30.8392,30.8557,75202.0
2017-04-27 10:00:00,37.44,37.46,37.41,37.45,79678.0,30.8557,30.8722,30.831,30.864,79678.0
2017-04-27 10:10:00,37.45,37.52,37.44,37.52,53858.0,30.864,30.9217,30.8557,30.9217,53858.0
2017-04-27 10:20:00,37.52,37.53,37.49,37.49,67622.0,30.9217,30.9299,30.8969,30.8969,67622.0
2017-04-27 10:30:00,37.51,37.52,37.49,37.49,41944.0,30.9134,30.9217,30.8969,30.8969,41944.0
2017-04-27 10:40:00,37.51,37.51,37.45,37.45,70112.0,30.9134,30.9134,30.864,30.864,70112.0
2017-04-27 10:50:00,37.45,37.47,37.4,37.45,75706.0,30.864,30.8805,30.8228,30.864,75706.0
2017-04-27 11:00:00,37.46,37.47,37.38,37.39,73292.0,30.8722,30.8805,30.8063,30.8145,73292.0
2017-04-27 11:10:00,37.39,37.46,37.37,37.46,65094.0,30.8145,30.8722,30.798,30.8722,65094.0
2017-04-27 11:20:00,37.46,37.51,37.46,37.47,91986.0,30.8722,30.9134,30.8722,30.8805,91986.0
2017-04-27 11:30:00,37.47,37.5,37.44,37.44,94178.0,30.8805,30.9052,30.8557,30.8557,94178.0
2017-04-27 11:40:00,37.43,37.44,37.38,37.4,60340.0,30.8475,30.8557,30.8063,30.8228,60340.0
2017-04-27 11:50:00,37.4,37.42,37.38,37.42,53994.0,30.8228,30.8392,30.8063,30.8392,53994.0
2017-04-27 12:00:00,37.42,37.48,37.42,37.48,81034.0,30.8392,30.8887,30.8392,30.8887,81034.0
2017-04-27 12:10:00,37.48,37.49,37.46,37.48,43010.0,30.8887,30.8969,30.8722,30.8887,43010.0
2017-04-27 12:20:00,37.48,37.48,37.41,37.44,96570.0,30.8887,30.8887,30.831,30.8557,96570.0
2017-04-27 12:30:00,37.44,37.47,37.43,37.46,31134.0,30.8557,30.8805,30.8475,30.8722,31134.0
2017-04-27 12:40:00,37.46,37.51,37.46,37.49,28132.0,30.8722,30.9134,30.8722,30.8969,28132.0
2017-04-27 12:50:00,37.49,37.6,37.49,37.6,32884.0,30.8969,30.9876,30.8969,30.9876,32884.0
2017-04-27 13:00:00,37.6,37.61,37.58,37.6,63858.0,30.9876,30.9958,30.9711,30.9876,63858.0
2017-04-27 13:10:00,37.59,37.62,37.57,37.58,31846.0,30.9793,31.0041,30.9629,30.9711,31846.0
2017-04-27 13:20:00,37.57,37.59,37.57,37.59,37794.0,30.9629,30.9793,30.9629,30.9793,37794.0
2017-04-27 13:30:00,37.59,37.6,37.56,37.56,39082.0,30.9793,30.9876,30.9546,30.9546,39082.0
2017-04-27 13:40:00,37.57,37.57,37.52,37.52,38362.0,30.9629,30.9629,30.9217,30.9217,38362.0
2017-04-27 13:50:00,37.52,37.54,37.49,37.5,61560.0,30.9217,30.9381,30.8969,30.9052,61560.0
2017-04-27 14:00:00,37.5,37.54,37.49,37.52,61342.0,30.9052,30.9381,30.8969,30.9217,61342.0
2017-04-27 14:10:00,37.52,37.54,37.52,37.53,42200.0,30.9217,30.9381,30.9217,30.9299,42200.0
2017-04-27 14:20:00,37.54,37.55,37.5,37.51,46554.0,30.9381,30.9464,30.9052,30.9134,46554.0
2017-04-27 14:30:00,37.51,37.55,37.5,37.53,55160.0,30.9134,30.9464,30.9052,30.9299,55160.0
2017-04-27 14:40:00,37.53,37.54,37.52,37.52,48832.0,30.9299,30.9381,30.9217,30.9217,48832.0
2017-04-27 14:50:00,37.52,37.52,37.49,37.5,46764.0,30.9217,30.9217,30.8969,30.9052,46764.0
2017-04-27 15:00:00,37.51,37.53,37.49,37.53,95620.0,30.9134,30.9299,30.8969,30.9299,95620.0
2017-04-27 15:10:00,37.53,37.54,37.51,37.53,54728.0,30.9299,30.9381,30.9134,30.9299,54728.0
2017-04-27 15:20:00,37.52,37.56,37.52,37.52,45912.0,30.9217,30.9546,30.9217,30.9217,45912.0
2017-04-27 15:30:00,37.52,37.54,37.5,37.52,105950.0,30.9217,30.9381,30.9052,30.9217,105950.0
2017-04-27 15:40:00,37.52,37.56,37.5,37.52,122246.0,30.9217,30.9546,30.9052,30.9217,122246.0
2017-04-27 15:50:00,37.52,37.56,37.51,37.52,369326.0,30.9217,30.9546,30.9134,30.9217,369326.0
2017-04-28 09:30:00,37.62,38.32,37.5,38.25,251044.0,31.0041,31.581,30.9052,31.5233,251044.0
2017-04-28 09:40:00,38.25,38.45,38.01,38.12,280676.0,31.5233,31.6881,31.3255,31.4161,280676.0
2017-04-28 09:50:00,38.12,38.2,38.07,38.15,149372.0,31.4161,31.4821,31.3749,31.4409,149372.0
2017-04-28 10:00:00,38.19,38.19,38.08,38.14,136136.0,31.4738,31.4738,31.3832,31.4326,136136.0
2017-04-28 10:10:00,38.13,38.13,38.07,38.09,120862.0,31.4244,31.4244,31.3749,31.3914,120862.0
2017-04-28 10:20:00,38.09,38.1,37.98,37.98,76168.0,31.3914,31.3997,31.3008,31.3008,76168.0
2017-04-28 10:30:00,37.97,38.01,37.87,37.88,110000.0,31.2925,31.3255,31.2101,31.2183,110000.0
2017-04-28 10:40:00,37.88,37.89,37.8,37.84,59774.0,31.2183,31.2266,31.1524,31.1854,59774.0
2017-04-28 10:50:00,37.84,37.89,37.77,37.77,79802.0,31.1854,31.2266,31.1277,31.1277,79802.0
2017-04-28 11:00:00,37.77,37.82,37.74,37.74,65950.0,31.1277,31.1689,31.103,31.103,65950.0
2017-04-28 11:10:00,37.74,37.76,37.72,37.73,86130.0,31.103,31.1195,31.0865,31.0947,86130.0
2017-04-28 11:20:00,37.74,37.74,37.68,37.7,57608.0,31.103,31.103,31.0535,31.07,57608.0
2017-04-28 11:30:00,37.7,37.73,37.68,37.68,52850.0,31.07,31.0947,31.0535,31.0535,52850.0
2017-04-28 11:40:00,37.68,37.69,37.62,37.63,49318.0,31.0535,31.0618,31.0041,31.0123,49318.0
2017-04-28 11:50:00,37.64,37.64,37.6,37.61,108328.0,31.0206,31.0206,30.9876,30.9958,108328.0
2017-04-28 12:00:00,37.62,37.68,37.6,37.68,44836.0,31.0041,31.0535,30.9876,31.0535,44836.0
2017-04-28 12:10:00,37.68,37.69,37.6,37.61,30940.0,31.0535,31.0618,30.9876,30.9958,30940.0
2017-04-28 12:20:00,37.62,37.63,37.6,37.62,29068.0,31.0041,31.0123,30.9876,31.0041,29068.0
2017-04-28 12:30:00,37.63,37.64,37.6,37.6,39732.0,31.0123,31.0206,30.9876,30.9876,39732.0
2017-04-28 12:40:00,37.6,37.6,37.57,37.58,23466.0,30.9876,30.9876,30.9629,30.9711,23466.0
2017-04-28 12:50:00,37.58,37.59,37.52,37.54,27448.0,30.9711,30.9793,30.9217,30.9381,27448.0
2017-04-28 13:00:00,37.54,37.58,37.52,37.54,29908.0,30.9381,30.9711,30.9217,30.9381,29908.0
2017-04-28 13:10:00,37.55,37.57,37.54,37.54,24446.0,30.9464,30.9629,30.9381,30.9381,24446.0
2017-04-28 13:20:00,37.55,37.57,37.55,37.56,17324.0,30.9464,30.9629,30.9464,30.9546,17324.0
2017-04-28 13:30:00,37.56,37.56,37.52,37.54,33748.0,30.9546,30.9546,30.9217,30.9381,33748.0
2017-04-28 13:40:00,37.54,37.54,37.5,37.51,27190.0,30.9381,30.9381,30.9052,30.9134,27190.0
2017-04-28 13:50:00,37.51,37.52,37.49,37.52,43376.0,30.9134,30.9217,30.8969,30.9217,43376.0
2017-04-28 14:00:00,37.52,37.57,37.51,37.54,43028.0,30.9217,30.9629,30.9134,30.9381,43028.0
2017-04-28 14:10:00,37.55,37.55,37.49,37.49,36922.0,30.9464,30.9464,30.8969,30.8969,36922.0
2017-04-28 14:20:00,37.49,37.5,37.47,37.48,27778.0,30.8969,30.9052,30.8805,30.8887,27778.0
2017-04-28 14:30:00,37.48,37.52,37.47,37.51,54316.0,30.8887,30.9217,30.8805,30.9134,54316.0
2017-04-28 14:40:00,37.52,37.54,37.51,37.51,69890.0,30.9217,30.9381,30.9134,30.9134,69890.0
2017-04-28 14:50:00,37.51,37.53,37.49,37.49,54634.0,30.9134,30.9299,30.8969,30.8969,54634.0
2017-04-28 15:00:00,37.5,37.52,37.49,37.52,50658.0,30.9052,30.9217,30.8969,30.9217,50658.0
2017-04-28 15:10:00,37.52,37.53,37.5,37.51,53974.0,30.9217,30.9299,30.9052,30.9134,53974.0
2017-04-28 15:20:00,37.51,37.51,37.45,37.46,59944.0,30.9134,30.9134,30.864,30.8722,59944.0
2017-04-28 15:30:00,37.46,37.5,37.45,37.46,98570.0,30.8722,30.9052,30.864,30.8722,98570.0
2017-04-28 15:40:00,37.46,37.47,37.38,37.42,209114.0,30.8722,30.8805,30.8063,30.8392,209114.0
2017-04-28 15:50:00,37.42,37.46,37.42,37.43,362174.0,30.8392,30.8722,30.8392,30.8475,362174.0
2017-05-01 09:30:00,37.53,37.6,37.38,37.38,113754.0,30.9299,30.9876,30.8063,30.8063,113754.0
2017-05-01 09:40:00,37.38,37.38,37.31,37.35,78004.0,30.8063,30.8063,30.7486,30.7816,78004.0
2017-05-01 09:50:00,37.37,37.46,37.37,37.44,17044.0,30.798,30.8722,30.798,30.8557,17044.0
2017-05-01 10:00:00,37.44,37.44,37.34,37.35,41380.0,30.8557,30.8557,30.7733,30.7816,41380.0
2017-05-01 10:10:00,37.34,37.38,37.33,37.34,39638.0,30.7733,30.8063,30.7651,30.7733,39638.0
2017-05-01 10:20:00,37.34,37.35,37.28,37.28,42650.0,30.7733,30.7816,30.7239,30.7239,42650.0
2017-05-01 10:30:00,37.29,37.35,37.28,37.35,48088.0,30.7321,30.7816,30.7239,30.7816,48088.0
2017-05-01 10:40:00,37.35,37.35,37.31,37.33,61458.0,30.7816,30.7816,30.7486,30.7651,61458.0
2017-05-01 10:50:00,37.33,37.34,37.29,37.32,30596.0,30.7651,30.7733,30.7321,30.7568,30596.0
2017-05-01 11:00:00,37.32,37.37,37.32,37.35,54052.0,30.7568,30.798,30.7568,30.7816,54052.0
2017-05-01 11:10:00,37.35,37.39,37.33,37.34,111620.0,30.7816,30.8145,30.7651,30.7733,111620.0
2017-05-01 11:20:00,37.35,37.43,37.35,37.4,105104.0,30.7816,30.8475,30.7816,30.8228,105104.0
2017-05-01 11:30:00,37.4,37.41,37.37,37.39,30204.0,30.8228,30.831,30.798,30.8145,30204.0
2017-05-01 11:40:00,37.4,37.41,37.38,37.39,56358.0,30.8228,30.831,30.8063,30.8145,56358.0
2017-05-01 11:50:00,37.39,37.41,37.37,37.37,41270.0,30.8145,30.831,30.798,30.798,41270.0
2017-05-01 12:00:00,37.38,37.41,37.37,37.4,77776.0,30.8063,30.831,30.798,30.8228,77776.0
2017-05-01 12:10:00,37.4,37.42,37.37,37.38,71882.0,30.8228,30.8392,30.798,30.8063,71882.0
2017-05-01 12:20:00,37.38,37.38,37.35,37.36,20048.0,30.8063,30.8063,30.7816,30.7898,20048.0
2017-05-01 12:30:00,37.37,37.38,37.34,37.34,55918.0,30.798,30.8063,30.7733,30.7733,55918.0
2017-05-01 12:40:00,37.34,37.38,37.34,37.35,22674.0,30.7733,30.8063,30.7733,30.7816,22674.0
2017-05-01 12:50:00,37.35,37.35,37.22,37.31,130260.0,30.7816,30.7816,30.6744,30.7486,130260.0
2017-05-01 13:00:00,37.31,37.36,37.3,37.33,50648.0,30.7486,30.7898,30.7403,30.7651,50648.0
2017-05-01 13:10:00,37.33,37.35,37.31,37.32,50546.0,30.7651,30.7816,30.7486,30.7568,50546.0
2017-05-01 13:20:00,37.33,37.33,37.31,37.31,20704.0,30.7651,30.7651,30.7486,30.7486,20704.0
2017-05-01 13:30:00,37.31,37.33,37.24,37.26,193100.0,30.7486,30.7651,30.6909,30.7074,193100.0
2017-05-01 13:40:00,37.26,37.29,37.24,37.26,127738.0,30.7074,30.7321,30.6909,30.7074,127738.0
2017-05-01 13:50:00,37.26,37.28,37.24,37.27,129056.0,30.7074,30.7239,30.6909,30.7156,129056.0
2017-05-01 14:00:00,37.28,37.34,37.27,37.32,76564.0,30.7239,30.7733,30.7156,30.7568,76564.0
2017-05-01 14:10:00,37.32,37.33,37.24,37.3,321540.0,30.7568,30.7651,30.6909,30.7403,321540.0
2017-05-01 14:20:00,37.31,37.35,37.3,37.35,134238.0,30.7486,30.7816,30.7403,30.7816,134238.0
2017-05-01 14:30:00,37.35,37.35,37.31,37.32,27966.0,30.7816,30.7816,30.7486,30.7568,27966.0
2017-05-01 14:40:00,37.32,37.33,37.3,37.31,27934.0,30.7568,30.7651,30.7403,30.7486,27934.0
2017-05-01 14:50:00,37.31,37.32,37.29,37.31,28886.0,30.7486,30.7568,30.7321,30.7486,28886.0
2017-05-01 15:00:00,37.32,37.33,37.29,37.31,40514.0,30.7568,30.7651,30.7321,30.7486,40514.0
2017-05-01 15:10:00,37.31,37.32,37.27,37.29,41230.0,30.7486,30.7568,30.7156,30.7321,41230.0
2017-05-01 15:20:00,37.28,37.29,37.27,37.28,58412.0,30.7239,30.7321,30.7156,30.7239,58412.0
2017-05-01 15:30:00,37.28,37.33,37.27,37.29,100704.0,30.7239,30.7651,30.7156,30.7321,100704.0
2017-05-01 15:40:00,37.29,37.31,37.28,37.28,68374.0,30.7321,30.7486,30.7239,30.7239,68374.0
2017-05-01 15:50:00,37.28,37.29,37.22,37.23,332324.0,30.7239,30.7321,30.6744,30.6827,332324.0
2017-05-02 09:30:00,37.21,37.43,37.21,37.4,103570.0,30.6662,30.8475,30.6662,30.8228,103570.0
2017-05-02 09:40:00,37.4,37.41,37.3,37.34,26014.0,30.8228,30.831,30.7403,30.7733,26014.0
2017-05-02 09:50:00,37.32,37.36,37.31,37.33,41832.0,30.7568,30.7898,30.7486,30.7651,41832.0
2017-05-02 10:00:00,37.32,37.35,37.29,37.3,52596.0,30.7568,30.7816,30.7321,30.7403,52596.0
2017-05-02 10:10:00,37.29,37.33,37.25,37.31,33610.0,30.7321,30.7651,30.6991,30.7486,33610.0
2017-05-02 10:20:00,37.35,37.37,37.31,37.32,24200.0,30.7816,30.798,30.7486,30.7568,24200.0
2017-05-02 10:30:00,37.32,37.35,37.3,37.31,29378.0,30.7568,30.7816,30.7403,30.7486,29378.0
2017-05-02 10:40:00,37.3,37.32,37.27,37.32,23660.0,30.7403,30.7568,30.7156,30.7568,23660.0
2017-05-02 10:50:00,37.32,37.36,37.31,37.33,33026.0,30.7568,30.7898,30.7486,30.7651,33026.0
2017-05-02 11:00:00,37.33,37.38,37.32,37.32,48612.0,30.7651,30.8063,30.7568,30.7568,48612.0
2017-05-02 11:10:00,37.35,37.37,37.31,37.35,70300.0,30.7816,30.798,30.7486,30.7816,70300.0
2017-05-02 11:20:00,37.35,37.41,37.35,37.38,30658.0,30.7816,30.831,30.7816,30.8063,30658.0
2017-05-02 11:30:00,37.38,37.43,37.37,37.43,87256.0,30.8063,30.8475,30.798,30.8475,87256.0
2017-05-02 11:40:00,37.43,37.48,37.43,37.46,132324.0,30.8475,30.8887,30.8475,30.8722,132324.0
2017-05-02 11:50:00,37.47,37.48,37.45,37.47,46630.0,30.8805,30.8887,30.864,30.8805,46630.0
2017-05-02 12:00:00,37.47,37.54,37.47,37.52,54842.0,30.8805,30.9381,30.8805,30.9217,54842.0
2017-05-02 12:10:00,37.52,37.53,37.48,37.48,56444.0,30.9217,30.9299,30.8887,30.8887,56444.0
2017-05-02 12:20:00,37.48,37.49,37.48,37.49,16216.0,30.8887,30.8969,30.8887,30.8969,16216.0
2017-05-02 12:30:00,37.49,37.52,37.48,37.52,21128.0,30.8969,30.9217,30.8887,30.9217,21128.0
2017-05-02 12:40:00,37.51,37.51,37.48,37.48,19608.0,30.9134,30.9134,30.8887,30.8887,19608.0
2017-05-02 12:50:00,37.48,37.49,37.46,37.49,13232.0,30.8887,30.8969,30.8722,30.8969,13232.0
2017-05-02 13:00:00,37.49,37.49,37.46,37.47,10454.0,30.8969,30.8969,30.8722,30.8805,10454.0
2017-05-02 13:10:00,37.46,37.49,37.44,37.49,32906.0,30.8722,30.8969,30.8557,30.8969,32906.0
2017-05-02 13:20:00,37.48,37.48,37.45,37.45,29604.0,30.8887,30.8887,30.864,30.864,29604.0
2017-05-02 13:30:00,37.45,37.47,37.45,37.47,16720.0,30.864,30.8805,30.864,30.8805,16720.0
2017-05-02 13:40:00,37.47,37.48,37.46,37.46,25892.0,30.8805,30.8887,30.8722,30.8722,25892.0
2017-05-02 13:50:00,37.46,37.48,37.44,37.45,30034.0,30.8722,30.8887,30.8557,30.864,30034.0
2017-05-02 14:00:00,37.45,37.49,37.45,37.49,18796.0,30.864,30.8969,30.864,30.8969,18796.0
2017-05-02 14:10:00,37.48,37.49,37.47,37.48,37920.0,30.8887,30.8969,30.8805,30.8887,37920.0
2017-05-02 14:20:00,37.47,37.49,37.45,37.46,46374.0,30.8805,30.8969,30.864,30.8722,46374.0
2017-05-02 14:30:00,37.46,37.46,37.44,37.45,40822.0,30.8722,30.8722,30.8557,30.864,40822.0
2017-05-02 14:40:00,37.45,37.48,37.45,37.47,36536.0,30.864,30.8887,30.864,30.8805,36536.0
2017-05-02 14:50:00,37.48,37.48,37.46,37.47,32684.0,30.8887,30.8887,30.8722,30.8805,32684.0
2017-05-02 15:00:00,37.46,37.47,37.46,37.46,38954.0,30.8722,30.8805,30.8722,30.8722,38954.0
2017-05-02 15:10:00,37.46,37.49,37.46,37.49,53234.0,30.8722,30.8969,30.8722,30.8969,53234.0
2017-05-02 15:20:00,37.49,37.52,37.49,37.49,81330.0,30.8969,30.9217,30.8969,30.8969,81330.0
2017-05-02 15:30:00,37.49,37.5,37.47,37.48,143512.0,30.8969,30.9052,30.8805,30.8887,143512.0
2017-05-02 15:40:00,37.48,37.49,37.47,37.48,146242.0,30.8887,30.8969,30.8805,30.8887,146242.0
2017-05-02 15:50:00,37.49,37.52,37.48,37.51,273346.0,30.8969,30.9217,30.8887,30.9134,273346.0
2017-05-03 09:30:00,37.46,37.46,37.27,37.46,106410.0,30.8722,30.8722,30.7156,30.8722,106410.0
2017-05-03 09:40:00,37.45,37.47,37.41,37.44,50922.0,30.864,30.8805,30.831,30.8557,50922.0
2017-05-03 09:50:00,37.42,37.46,37.4,37.44,22946.0,30.8392,30.8722,30.8228,30.8557,22946.0
2017-05-03 10:00:00,37.45,37.49,37.43,37.43,65032.0,30.864,30.8969,30.8475,30.8475,65032.0
2017-05-03 10:10:00,37.44,37.51,37.44,37.51,25044.0,30.8557,30.9134,30.8557,30.9134,25044.0
2017-05-03 10:20:00,37.51,37.52,37.46,37.48,18236.0,30.9134,30.9217,30.8722,30.8887,18236.0
2017-05-03 10:30:00,37.48,37.49,37.46,37.46,21032.0,30.8887,30.8969,30.8722,30.8722,21032.0
2017-05-03 10:40:00,37.47,37.47,37.43,37.47,57598.0,30.8805,30.8805,30.8475,30.8805,57598.0
2017-05-03 10:50:00,37.47,37.47,37.38,37.4,117544.0,30.8805,30.8805,30.8063,30.8228,117544.0
2017-05-03 11:00:00,37.4,37.41,37.38,37.39,32374.0,30.8228,30.831,30.8063,30.8145,32374.0
2017-05-03 11:10:00,37.4,37.4,37.37,37.38,26424.0,30.8228,30.8228,30.798,30.8063,26424.0
2017-05-03 11:20:00,37.39,37.42,37.38,37.41,29872.0,30.8145,30.8392,30.8063,30.831,29872.0
2017-05-03 11:30:00,37.41,37.44,37.4,37.43,23006.0,30.831,30.8557,30.8228,30.8475,23006.0
2017-05-03 11:40:00,37.44,37.45,37.41,37.44,24692.0,30.8557,30.864,30.831,30.8557,24692.0
2017-05-03 11:50:00,37.44,37.46,37.42,37.44,16922.0,30.8557,30.8722,30.8392,30.8557,16922.0
2017-05-03 12:00:00,37.43,37.43,37.4,37.42,26956.0,30.8475,30.8475,30.8228,30.8392,26956.0
2017-05-03 12:10:00,37.42,37.43,37.4,37.43,13630.0,30.8392,30.8475,30.8228,30.8475,13630.0
2017-05-03 12:20:00,37.43,37.43,37.41,37.41,26110.0,30.8475,30.8475,30.831,30.831,26110.0
2017-05-03 12:30:00,37.41,37.42,37.38,37.39,35846.0,30.831,30.8392,30.8063,30.8145,35846.0
2017-05-03 12:40:00,37.39,37.42,37.39,37.4,19770.0,30.8145,30.8392,30.8145,30.8228,19770.0
2017-05-03 12:50:00,37.4,37.4,37.38,37.39,23792.0,30.8228,30.8228,30.8063,30.8145,23792.0
2017-05-03 13:00:00,37.4,37.42,37.38,37.4,37082.0,30.8228,30.8392,30.8063,30.8228,37082.0
2017-05-03 13:10:00,37.41,37.42,37.39,37.4,20448.0,30.831,30.8392,30.8145,30.8228,20448.0
2017-05-03 13:20:00,37.4,37.41,37.38,37.4,18694.0,30.8228,30.831,30.8063,30.8228,18694.0
2017-05-03 13:30:00,37.4,37.41,37.38,37.41,25856.0,30.8228,30.831,30.8063,30.831,25856.0
2017-05-03 13:40:00,37.41,37.43,37.38,37.39,21102.0,30.831,30.8475,30.8063,30.8145,21102.0
2017-05-03 13:50:00,37.39,37.42,37.39,37.41,22458.0,30.8145,30.8392,30.8145,30.831,22458.0
2017-05-03 14:00:00,37.42,37.5,37.4,37.45,57834.0,30.8392,30.9052,30.8228,30.864,57834.0
2017-05-03 14:10:00,37.45,37.46,37.38,37.39,50704.0,30.864,30.8722,30.8063,30.8145,50704.0
2017-05-03 14:20:00,37.41,37.42,37.39,37.42,49642.0,30.831,30.8392,30.8145,30.8392,49642.0
2017-05-03 14:30:00,37.42,37.45,37.4,37.45,25462.0,30.8392,30.864,30.8228,30.864,25462.0
2017-05-03 14:40:00,37.45,37.46,37.44,37.45,27740.0,30.864,30.8722,30.8557,30.864,27740.0
2017-05-03 14:50:00,37.45,37.46,37.4,37.42,66238.0,30.864,30.8722,30.8228,30.8392,66238.0
2017-05-03 15:00:00,37.43,37.46,37.42,37.45,102558.0,30.8475,30.8722,30.8392,30.864,102558.0
2017-05-03 15:10:00,37.45,37.45,37.4,37.4,65886.0,30.864,30.864,30.8228,30.8228,65886.0
2017-05-03 15:20:00,37.4,37.42,37.39,37.41,82376.0,30.8228,30.8392,30.8145,30.831,82376.0
2017-05-03 15:30:00,37.41,37.42,37.4,37.4,81390.0,30.831,30.8392,30.8228,30.8228,81390.0
2017-05-03 15:40:00,37.4,37.41,37.4,37.41,103934.0,30.8228,30.831,30.8228,30.831,103934.0
2017-05-03 15:50:00,37.41,37.42,37.37,37.38,290510.0,30.831,30.8392,30.798,30.8063,290510.0
2017-05-04 09:30:00,37.53,37.67,37.49,37.54,73230.0,30.9299,31.0453,30.8969,30.9381,73230.0
2017-05-04 09:40:00,37.52,37.55,37.38,37.38,31584.0,30.9217,30.9464,30.8063,30.8063,31584.0
2017-05-04 09:50:00,37.38,37.38,37.34,37.37,62374.0,30.8063,30.8063,30.7733,30.798,62374.0
2017-05-04 10:00:00,37.37,37.37,37.29,37.31,73796.0,30.798,30.798,30.7321,30.7486,73796.0
2017-05-04 10:10:00,37.32,37.38,37.31,37.35,86354.0,30.7568,30.8063,30.7486,30.7816,86354.0
2017-05-04 10:20:00,37.35,37.41,37.34,37.38,77568.0,30.7816,30.831,30.7733,30.8063,77568.0
2017-05-04 10:30:00,37.37,37.38,37.29,37.3,56066.0,30.798,30.8063,30.7321,30.7403,56066.0
2017-05-04 10:40:00,37.29,37.3,37.24,37.25,56570.0,30.7321,30.7403,30.6909,30.6991,56570.0
2017-05-04 10:50:00,37.25,37.27,37.23,37.27,57574.0,30.6991,30.7156,30.6827,30.7156,57574.0
2017-05-04 11:00:00,37.28,37.35,37.28,37.34,43596.0,30.7239,30.7816,30.7239,30.7733,43596.0
2017-05-04 11:10:00,37.34,37.34,37.27,37.3,52868.0,30.7733,30.7733,30.7156,30.7403,52868.0
2017-05-04 11:20:00,37.3,37.32,37.28,37.29,37170.0,30.7403,30.7568,30.7239,30.7321,37170.0
2017-05-04 11:30:00,37.29,37.35,37.27,37.35,62150.0,30.7321,30.7816,30.7156,30.7816,62150.0
2017-05-04 11:40:00,37.35,37.36,37.31,37.32,39346.0,30.7816,30.7898,30.7486,30.7568,39346.0
2017-05-04 11:50:00,37.32,37.33,37.21,37.22,55382.0,30.7568,30.7651,30.6662,30.6744,55382.0
2017-05-04 12:00:00,37.22,37.27,37.2,37.23,84192.0,30.6744,30.7156,30.6579,30.6827,84192.0
2017-05-04 12:10:00,37.22,37.23,37.14,37.15,51702.0,30.6744,30.6827,30.6085,30.6167,51702.0
2017-05-04 12:20:00,37.15,37.21,37.15,37.21,31324.0,30.6167,30.6662,30.6167,30.6662,31324.0
2017-05-04 12:30:00,37.2,37.22,37.17,37.21,50920.0,30.6579,30.6744,30.6332,30.6662,50920.0
2017-05-04 12:40:00,37.21,37.29,37.21,37.28,103944.0,30.6662,30.7321,30.6662,30.7239,103944.0
2017-05-04 12:50:00,37.27,37.31,37.26,37.26,49070.0,30.7156,30.7486,30.7074,30.7074,49070.0
2017-05-04 13:00:00,37.25,37.27,37.2,37.2,80732.0,30.6991,30.7156,30.6579,30.6579,80732.0
2017-05-04 13:10:00,37.2,37.2,37.15,37.16,49386.0,30.6579,30.6579,30.6167,30.625,49386.0
2017-05-04 13:20:00,37.15,37.16,37.12,37.12,101746.0,30.6167,30.625,30.592,30.592,101746.0
2017-05-04 13:30:00,37.12,37.12,37.08,37.1,76494.0,30.592,30.592,30.559,30.5755,76494.0
2017-05-04 13:40:00,37.1,37.15,37.1,37.12,114172.0,30.5755,30.6167,30.5755,30.592,114172.0
2017-05-04 13:50:00,37.11,37.13,37.08,37.11,83116.0,30.5838,30.6002,30.559,30.5838,83116.0
2017-05-04 14:00:00,37.11,37.18,37.1,37.16,87700.0,30.5838,30.6415,30.5755,30.625,87700.0
2017-05-04 14:10:00,37.15,37.16,37.09,37.09,79202.0,30.6167,30.625,30.5673,30.5673,79202.0
2017-05-04 14:20:00,37.09,37.12,37.05,37.11,95254.0,30.5673,30.592,30.5343,30.5838,95254.0
2017-05-04 14:30:00,37.11,37.14,37.1,37.12,98708.0,30.5838,30.6085,30.5755,30.592,98708.0
2017-05-04 14:40:00,37.12,37.13,37.09,37.09,74914.0,30.592,30.6002,30.5673,30.5673,74914.0
2017-05-04 14:50:00,37.09,37.1,37.07,37.08,76486.0,30.5673,30.5755,30.5508,30.559,76486.0
2017-05-04 15:00:00,37.08,37.13,37.05,37.1,111080.0,30.559,30.6002,30.5343,30.5755,111080.0
2017-05-04 15:10:00,37.1,37.11,37.07,37.08,118082.0,30.5755,30.5838,30.5508,30.559,118082.0
2017-05-04 15:20:00,37.08,37.12,37.07,37.11,108716.0,30.559,30.592,30.5508,30.5838,108716.0
2017-05-04 15:30:00,37.1,37.14,37.1,37.13,143518.0,30.5755,30.6085,30.5755,30.6002,143518.0
2017-05-04 15:40:00,37.13,37.2,37.13,37.18,221142.0,30.6002,30.6579,30.6002,30.6415,221142.0
2017-05-04 15:50:00,37.18,37.23,37.17,37.2,449028.0,30.6415,30.6827,30.6332,30.6579,449028.0
2017-05-05 09:30:00,37.26,37.29,37.19,37.21,44430.0,30.7074,30.7321,30.6497,30.6662,44430.0
2017-05-05 09:40:00,37.21,37.21,37.12,37.16,22822.0,30.6662,30.6662,30.592,30.625,22822.0
2017-05-05 09:50:00,37.16,37.17,37.1,37.13,19436.0,30.625,30.6332,30.5755,30.6002,19436.0
2017-05-05 10:00:00,37.14,37.16,37.1,37.16,67312.0,30.6085,30.625,30.5755,30.625,67312.0
2017-05-05 10:10:00,37.15,37.16,37.13,37.15,30868.0,30.6167,30.625,30.6002,30.6167,30868.0
2017-05-05 10:20:00,37.15,37.16,37.05,37.09,51358.0,30.6167,30.625,30.5343,30.5673,51358.0
2017-05-05 10:30:00,37.09,37.12,37.06,37.07,33392.0,30.5673,30.592,30.5426,30.5508,33392.0
2017-05-05 10:40:00,37.07,37.09,37.05,37.08,39192.0,30.5508,30.5673,30.5343,30.559,39192.0
2017-05-05 10:50:00,37.08,37.13,37.08,37.09,38336.0,30.559,30.6002,30.559,30.5673,38336.0
2017-05-05 11:00:00,37.08,37.1,37.06,37.06,41276.0,30.559,30.5755,30.5426,30.5426,41276.0
2017-05-05 11:10:00,37.06,37.1,37.06,37.1,35112.0,30.5426,30.5755,30.5426,30.5755,35112.0
2017-05-05 11:20:00,37.1,37.1,37.06,37.08,36304.0,30.5755,30.5755,30.5426,30.559,36304.0
2017-05-05 11:30:00,37.08,37.09,37.06,37.08,32530.0,30.559,30.5673,30.5426,30.559,32530.0
2017-05-05 11:40:00,37.08,37.09,37.07,37.09,28190.0,30.559,30.5673,30.5508,30.5673,28190.0
2017-05-05 11:50:00,37.09,37.1,37.06,37.09,27526.0,30.5673,30.5755,30.5426,30.5673,27526.0
2017-05-05 12:00:00,37.09,37.11,37.08,37.1,20316.0,30.5673,30.5838,30.559,30.5755,20316.0
2017-05-05 12:10:00,37.1,37.1,37.07,37.07,23002.0,30.5755,30.5755,30.5508,30.5508,23002.0
2017-05-05 12:20:00,37.08,37.09,37.07,37.07,23012.0,30.559,30.5673,30.5508,30.5508,23012.0
2017-05-05 12:30:00,37.07,37.08,37.05,37.05,23424.0,30.5508,30.559,30.5343,30.5343,23424.0
2017-05-05 12:40:00,37.05,37.07,37.04,37.07,35364.0,30.5343,30.5508,30.5261,30.5508,35364.0
2017-05-05 12:50:00,37.07,37.09,37.07,37.08,24616.0,30.5508,30.5673,30.5508,30.559,24616.0
2017-05-05 13:00:00,37.09,37.1,37.08,37.08,22022.0,30.5673,30.5755,30.559,30.559,22022.0
2017-05-05 13:10:00,37.08,37.09,37.08,37.08,18086.0,30.559,30.5673,30.559,30.559,18086.0
2017-05-05 13:20:00,37.08,37.09,37.06,37.07,24886.0,30.559,30.5673,30.5426,30.5508,24886.0
2017-05-05 13:30:00,37.07,37.07,37.05,37.07,19868.0,30.5508,30.5508,30.5343,30.5508,19868.0
2017-05-05 13:40:00,37.07,37.08,37.02,37.04,108786.0,30.5508,30.559,30.5096,30.5261,108786.0
2017-05-05 13:50:00,37.04,37.07,37.03,37.06,40320.0,30.5261,30.5508,30.5178,30.5426,40320.0
2017-05-05 14:00:00,37.06,37.11,37.06,37.11,32188.0,30.5426,30.5838,30.5426,30.5838,32188.0
2017-05-05 14:10:00,37.11,37.13,37.1,37.1,27158.0,30.5838,30.6002,30.5755,30.5755,27158.0
2017-05-05 14:20:00,37.1,37.13,37.1,37.13,20884.0,30.5755,30.6002,30.5755,30.6002,20884.0
2017-05-05 14:30:00,37.13,37.14,37.11,37.11,29218.0,30.6002,30.6085,30.5838,30.5838,29218.0
2017-05-05 14:40:00,37.11,37.15,37.1,37.14,41470.0,30.5838,30.6167,30.5755,30.6085,41470.0
2017-05-05 14:50:00,37.14,37.15,37.12,37.12,20178.0,30.6085,30.6167,30.592,30.592,20178.0
2017-05-05 15:00:00,37.12,37.14,37.1,37.14,79352.0,30.592,30.6085,30.5755,30.6085,79352.0
2017-05-05 15:10:00,37.14,37.15,37.13,37.15,49950.0,30.6085,30.6167,30.6002,30.6167,49950.0
2017-05-05 15:20:00,37.14,37.15,37.13,37.14,34384.0,30.6085,30.6167,30.6002,30.6085,34384.0
2017-05-05 15:30:00,37.15,37.16,37.13,37.15,70506.0,30.6167,30.625,30.6002,30.6167,70506.0
2017-05-05 15:40:00,37.15,37.19,37.14,37.18,108786.0,30.6167,30.6497,30.6085,30.6415,108786.0
2017-05-05 15:50:00,37.18,37.19,37.14,37.18,249400.0,30.6415,30.6497,30.6085,30.6415,249400.0
2017-05-08 09:30:00,37.23,37.24,37.12,37.13,60902.0,30.6827,30.6909,30.592,30.6002,60902.0
2017-05-08 09:40:00,37.12,37.14,37.06,37.14,32038.0,30.592,30.6085,30.5426,30.6085,32038.0
2017-05-08 09:50:00,37.13,37.19,37.12,37.13,62182.0,30.6002,30.6497,30.592,30.6002,62182.0
2017-05-08 10:00:00,37.13,37.18,37.1,37.1,109436.0,30.6002,30.6415,30.5755,30.5755,109436.0
2017-05-08 10:10:00,37.1,37.13,37.06,37.13,53762.0,30.5755,30.6002,30.5426,30.6002,53762.0
2017-05-08 10:20:00,37.12,37.13,37.04,37.05,402224.0,30.592,30.6002,30.5261,30.5343,402224.0
2017-05-08 10:30:00,37.04,37.05,37.0,37.04,41416.0,30.5261,30.5343,30.4931,30.5261,41416.0
2017-05-08 10:40:00,37.04,37.06,37.04,37.05,31168.0,30.5261,30.5426,30.5261,30.5343,31168.0
2017-05-08 10:50:00,37.05,37.05,37.01,37.02,32588.0,30.5343,30.5343,30.5013,30.5096,32588.0
2017-05-08 11:00:00,37.02,37.05,37.02,37.02,25546.0,30.5096,30.5343,30.5096,30.5096,25546.0
2017-05-08 11:10:00,37.02,37.04,37.01,37.04,35842.0,30.5096,30.5261,30.5013,30.5261,35842.0
2017-05-08 11:20:00,37.04,37.04,37.01,37.02,34852.0,30.5261,30.5261,30.5013,30.5096,34852.0
2017-05-08 11:30:00,37.02,37.05,37.02,37.04,23878.0,30.5096,30.5343,30.5096,30.5261,23878.0
2017-05-08 11:40:00,37.04,37.05,37.02,37.03,22228.0,30.5261,30.5343,30.5096,30.5178,22228.0
2017-05-08 11:50:00,37.03,37.04,37.02,37.04,27726.0,30.5178,30.5261,30.5096,30.5261,27726.0
2017-05-08 12:00:00,37.04,37.04,37.01,37.02,18440.0,30.5261,30.5261,30.5013,30.5096,18440.0
2017-05-08 12:10:00,37.02,37.03,37.01,37.03,22068.0,30.5096,30.5178,30.5013,30.5178,22068.0
2017-05-08 12:20:00,37.02,37.04,37.01,37.02,30772.0,30.5096,30.5261,30.5013,30.5096,30772.0
2017-05-08 12:30:00,37.02,37.04,37.02,37.04,12342.0,30.5096,30.5261,30.5096,30.5261,12342.0
2017-05-08 12:40:00,37.03,37.05,37.01,37.04,32286.0,30.5178,30.5343,30.5013,30.5261,32286.0
2017-05-08 12:50:00,37.05,37.06,37.04,37.05,19512.0,30.5343,30.5426,30.5261,30.5343,19512.0
2017-05-08 13:00:00,37.05,37.08,37.05,37.07,49804.0,30.5343,30.559,30.5343,30.5508,49804.0
2017-05-08 13:10:00,37.08,37.09,37.07,37.07,12250.0,30.559,30.5673,30.5508,30.5508,12250.0
2017-05-08 13:20:00,37.07,37.08,37.05,37.05,20982.0,30.5508,30.559,30.5343,30.5343,20982.0
2017-05-08 13:30:00,37.05,37.1,37.05,37.1,20592.0,30.5343,30.5755,30.5343,30.5755,20592.0
2017-05-08 13:40:00,37.1,37.1,37.08,37.1,91200.0,30.5755,30.5755,30.559,30.5755,91200.0
2017-05-08 13:50:00,37.1,37.13,37.1,37.13,32006.0,30.5755,30.6002,30.5755,30.6002,32006.0
2017-05-08 14:00:00,37.13,37.15,37.12,37.13,98264.0,30.6002,30.6167,30.592,30.6002,98264.0
2017-05-08 14:10:00,37.13,37.13,37.1,37.12,24028.0,30.6002,30.6002,30.5755,30.592,24028.0
2017-05-08 14:20:00,37.12,37.13,37.11,37.12,27114.0,30.592,30.6002,30.5838,30.592,27114.0
2017-05-08 14:30:00,37.13,37.13,37.1,37.1,19936.0,30.6002,30.6002,30.5755,30.5755,19936.0
2017-05-08 14:40:00,37.1,37.1,37.08,37.09,22636.0,30.5755,30.5755,30.559,30.5673,22636.0
2017-05-08 14:50:00,37.09,37.09,37.07,37.08,21212.0,30.5673,30.5673,30.5508,30.559,21212.0
2017-05-08 15:00:00,37.08,37.1,37.07,37.1,34290.0,30.559,30.5755,30.5508,30.5755,34290.0
2017-05-08 15:10:00,37.1,37.12,37.1,37.11,19626.0,30.5755,30.592,30.5755,30.5838,19626.0
2017-05-08 15:20:00,37.1,37.13,37.1,37.13,49180.0,30.5755,30.6002,30.5755,30.6002,49180.0
2017-05-08 15:30:00,37.13,37.13,37.1,37.1,71142.0,30.6002,30.6002,30.5755,30.5755,71142.0
2017-05-08 15:40:00,37.1,37.13,37.1,37.13,251866.0,30.5755,30.6002,30.5755,30.6002,251866.0
2017-05-08 15:50:00,37.13,37.19,37.13,37.16,325000.0,30.6002,30.6497,30.6002,30.625,325000.0
2017-05-09 09:30:00,37.17,37.27,37.12,37.14,74194.0,30.6332,30.7156,30.592,30.6085,74194.0
2017-05-09 09:40:00,37.13,37.15,37.03,37.07,48378.0,30.6002,30.6167,30.5178,30.5508,48378.0
2017-05-09 09:50:00,37.06,37.08,37.01,37.02,45812.0,30.5426,30.559,30.5013,30.5096,45812.0
2017-05-09 10:00:00,37.04,37.09,37.0,37.05,112536.0,30.5261,30.5673,30.4931,30.5343,112536.0
2017-05-09 10:10:00,37.05,37.13,37.01,37.12,52224.0,30.5343,30.6002,30.5013,30.592,52224.0
2017-05-09 10:20:00,37.12,37.13,37.04,37.07,103410.0,30.592,30.6002,30.5261,30.5508,103410.0
2017-05-09 10:30:00,37.07,37.08,37.02,37.04,33700.0,30.5508,30.559,30.5096,30.5261,33700.0
2017-05-09 10:40:00,37.04,37.05,37.0,37.05,83572.0,30.5261,30.5343,30.4931,30.5343,83572.0
2017-05-09 10:50:00,37.04,37.08,37.04,37.07,37508.0,30.5261,30.559,30.5261,30.5508,37508.0
2017-05-09 11:00:00,37.08,37.1,37.06,37.1,14484.0,30.559,30.5755,30.5426,30.5755,14484.0
2017-05-09 11:10:00,37.08,37.09,37.05,37.05,14606.0,30.559,30.5673,30.5343,30.5343,14606.0
2017-05-09 11:20:00,37.06,37.07,37.02,37.04,25880.0,30.5426,30.5508,30.5096,30.5261,25880.0
2017-05-09 11:30:00,37.05,37.08,37.05,37.05,36712.0,30.5343,30.559,30.5343,30.5343,36712.0
2017-05-09 11:40:00,37.05,37.06,37.01,37.01,63272.0,30.5343,30.5426,30.5013,30.5013,63272.0
2017-05-09 11:50:00,37.01,37.06,37.01,37.06,33788.0,30.5013,30.5426,30.5013,30.5426,33788.0
2017-05-09 12:00:00,37.06,37.06,37.03,37.04,31180.0,30.5426,30.5426,30.5178,30.5261,31180.0
2017-05-09 12:10:00,37.05,37.05,36.99,36.99,48242.0,30.5343,30.5343,30.4849,30.4849,48242.0
2017-05-09 12:20:00,36.99,37.0,36.98,36.99,53792.0,30.4849,30.4931,30.4766,30.4849,53792.0
2017-05-09 12:30:00,36.99,37.06,36.98,37.03,133512.0,30.4849,30.5426,30.4766,30.5178,133512.0
2017-05-09 12:40:00,37.04,37.06,37.01,37.06,29056.0,30.5261,30.5426,30.5013,30.5426,29056.0
2017-05-09 12:50:00,37.06,37.09,37.05,37.09,40522.0,30.5426,30.5673,30.5343,30.5673,40522.0
2017-05-09 13:00:00,37.1,37.1,37.04,37.09,96472.0,30.5755,30.5755,30.5261,30.5673,96472.0
2017-05-09 13:10:00,37.09,37.12,37.08,37.09,40844.0,30.5673,30.592,30.559,30.5673,40844.0
2017-05-09 13:20:00,37.09,37.09,37.04,37.05,37862.0,30.5673,30.5673,30.5261,30.5343,37862.0
2017-05-09 13:30:00,37.05,37.09,37.05,37.08,44046.0,30.5343,30.5673,30.5343,30.559,44046.0
2017-05-09 13:40:00,37.08,37.12,37.08,37.09,62464.0,30.559,30.592,30.559,30.5673,62464.0
2017-05-09 13:50:00,37.1,37.1,37.09,37.09,33978.0,30.5755,30.5755,30.5673,30.5673,33978.0
2017-05-09 14:00:00,37.09,37.1,37.08,37.08,23162.0,30.5673,30.5755,30.559,30.559,23162.0
2017-05-09 14:10:00,37.08,37.1,37.08,37.1,29858.0,30.559,30.5755,30.559,30.5755,29858.0
2017-05-09 14:20:00,37.1,37.1,37.05,37.06,32082.0,30.5755,30.5755,30.5343,30.5426,32082.0
2017-05-09 14:30:00,37.05,37.08,37.05,37.07,40192.0,30.5343,30.559,30.5343,30.5508,40192.0
2017-05-09 14:40:00,37.07,37.09,37.06,37.09,29500.0,30.5508,30.5673,30.5426,30.5673,29500.0
2017-05-09 14:50:00,37.09,37.09,37.07,37.08,38902.0,30.5673,30.5673,30.5508,30.559,38902.0
2017-05-09 15:00:00,37.07,37.09,37.07,37.08,36204.0,30.5508,30.5673,30.5508,30.559,36204.0
2017-05-09 15:10:00,37.08,37.08,37.01,37.01,57984.0,30.559,30.559,30.5013,30.5013,57984.0
2017-05-09 15:20:00,37.01,37.02,36.99,36.99,52470.0,30.5013,30.5096,30.4849,30.4849,52470.0
2017-05-09 15:30:00,37.0,37.0,36.89,36.91,100020.0,30.4931,30.4931,30.4025,30.4189,100020.0
2017-05-09 15:40:00,36.91,36.94,36.87,36.93,120620.0,30.4189,30.4437,30.386,30.4354,120620.0
2017-05-09 15:50:00,36.93,36.96,36.9,36.93,231986.0,30.4354,30.4601,30.4107,30.4354,231986.0
2017-05-10 09:30:00,36.87,36.95,36.85,36.91,54374.0,30.386,30.4519,30.3695,30.4189,54374.0
2017-05-10 09:40:00,36.91,37.05,36.89,37.05,114586.0,30.4189,30.5343,30.4025,30.5343,114586.0
2017-05-10 09:50:00,37.03,37.16,37.02,37.16,132084.0,30.5178,30.625,30.5096,30.625,132084.0
2017-05-10 10:00:00,37.16,37.16,37.06,37.07,68124.0,30.625,30.625,30.5426,30.5508,68124.0
2017-05-10 10:10:00,37.07,37.16,37.07,37.14,372918.0,30.5508,30.625,30.5508,30.6085,372918.0
2017-05-10 10:20:00,37.14,37.18,37.1,37.1,62288.0,30.6085,30.6415,30.5755,30.5755,62288.0
2017-05-10 10:30:00,37.11,37.12,37.04,37.09,124830.0,30.5838,30.592,30.5261,30.5673,124830.0
2017-05-10 10:40:00,37.09,37.13,37.09,37.12,47330.0,30.5673,30.6002,30.5673,30.592,47330.0
2017-05-10 10:50:00,37.12,37.15,37.11,37.11,49710.0,30.592,30.6167,30.5838,30.5838,49710.0
2017-05-10 11:00:00,37.1,37.13,37.09,37.13,156772.0,30.5755,30.6002,30.5673,30.6002,156772.0
2017-05-10 11:10:00,37.13,37.13,37.09,37.1,27216.0,30.6002,30.6002,30.5673,30.5755,27216.0
2017-05-10 11:20:00,37.09,37.11,37.09,37.1,83956.0,30.5673,30.5838,30.5673,30.5755,83956.0
2017-05-10 11:30:00,37.1,37.12,37.07,37.11,45024.0,30.5755,30.592,30.5508,30.5838,45024.0
2017-05-10 11:40:00,37.11,37.12,37.09,37.11,47114.0,30.5838,30.592,30.5673,30.5838,47114.0
2017-05-10 11:50:00,37.11,37.12,37.09,37.09,52616.0,30.5838,30.592,30.5673,30.5673,52616.0
2017-05-10 12:00:00,37.09,37.12,37.09,37.12,21234.0,30.5673,30.592,30.5673,30.592,21234.0
2017-05-10 12:10:00,37.12,37.15,37.11,37.15,37000.0,30.592,30.6167,30.5838,30.6167,37000.0
2017-05-10 12:20:00,37.14,37.15,37.12,37.12,24512.0,30.6085,30.6167,30.592,30.592,24512.0
2017-05-10 12:30:00,37.12,37.13,37.08,37.09,114074.0,30.592,30.6002,30.559,30.5673,114074.0
2017-05-10 12:40:00,37.09,37.13,37.09,37.12,34978.0,30.5673,30.6002,30.5673,30.592,34978.0
2017-05-10 12:50:00,37.13,37.18,37.13,37.17,40926.0,30.6002,30.6415,30.6002,30.6332,40926.0
2017-05-10 13:00:00,37.17,37.2,37.17,37.18,46056.0,30.6332,30.6579,30.6332,30.6415,46056.0
2017-05-10 13:10:00,37.18,37.18,37.13,37.14,31736.0,30.6415,30.6415,30.6002,30.6085,31736.0
2017-05-10 13:20:00,37.14,37.16,37.14,37.15,25756.0,30.6085,30.625,30.6085,30.6167,25756.0
2017-05-10 13:30:00,37.15,37.15,37.13,37.14,36542.0,30.6167,30.6167,30.6002,30.6085,36542.0
2017-05-10 13:40:00,37.14,37.18,37.13,37.17,27578.0,30.6085,30.6415,30.6002,30.6332,27578.0
2017-05-10 13:50:00,37.17,37.17,37.15,37.15,31460.0,30.6332,30.6332,30.6167,30.6167,31460.0
2017-05-10 14:00:00,37.15,37.21,37.14,37.19,141014.0,30.6167,30.6662,30.6085,30.6497,141014.0
2017-05-10 14:10:00,37.19,37.19,37.17,37.18,36102.0,30.6497,30.6497,30.6332,30.6415,36102.0
2017-05-10 14:20:00,37.18,37.19,37.14,37.14,53588.0,30.6415,30.6497,30.6085,30.6085,53588.0
2017-05-10 14:30:00,37.15,37.19,37.14,37.19,56338.0,30.6167,30.6497,30.6085,30.6497,56338.0
2017-05-10 14:40:00,37.19,37.2,37.17,37.2,97136.0,30.6497,30.6579,30.6332,30.6579,97136.0
2017-05-10 14:50:00,37.2,37.21,37.19,37.19,83854.0,30.6579,30.6662,30.6497,30.6497,83854.0
2017-05-10 15:00:00,37.19,37.22,37.19,37.21,57106.0,30.6497,30.6744,30.6497,30.6662,57106.0
2017-05-10 15:10:00,37.2,37.21,37.16,37.17,60540.0,30.6579,30.6662,30.625,30.6332,60540.0
2017-05-10 15:20:00,37.16,37.18,37.15,37.17,134628.0,30.625,30.6415,30.6167,30.6332,134628.0
2017-05-10 15:30:00,37.17,37.21,37.16,37.21,114454.0,30.6332,30.6662,30.625,30.6662,114454.0
2017-05-10 15:40:00,37.21,37.22,37.19,37.19,131122.0,30.6662,30.6744,30.6497,30.6497,131122.0
2017-05-10 15:50:00,37.19,37.23,37.19,37.21,346476.0,30.6497,30.6827,30.6497,30.6662,346476.0
2017-05-11 09:30:00,37.06,37.06,36.92,37.02,73704.0,30.5426,30.5426,30.4272,30.5096,73704.0
2017-05-11 09:40:00,37.02,37.03,36.94,36.96,73424.0,30.5096,30.5178,30.4437,30.4601,73424.0
2017-05-11 09:50:00,36.96,36.97,36.9,36.93,72948.0,30.4601,30.4684,30.4107,30.4354,72948.0
2017-05-11 10:00:00,36.94,36.97,36.89,36.94,113260.0,30.4437,30.4684,30.4025,30.4437,113260.0
2017-05-11 10:10:00,36.96,37.0,36.93,36.93,38692.0,30.4601,30.4931,30.4354,30.4354,38692.0
2017-05-11 10:20:00,36.93,36.93,36.84,36.87,63606.0,30.4354,30.4354,30.3612,30.386,63606.0
2017-05-11 10:30:00,36.87,36.91,36.84,36.89,112840.0,30.386,30.4189,30.3612,30.4025,112840.0
2017-05-11 10:40:00,36.9,37.0,36.89,36.99,66392.0,30.4107,30.4931,30.4025,30.4849,66392.0
2017-05-11 10:50:00,36.98,37.05,36.97,37.04,29972.0,30.4766,30.5343,30.4684,30.5261,29972.0
2017-05-11 11:00:00,37.04,37.05,36.98,37.05,54712.0,30.5261,30.5343,30.4766,30.5343,54712.0
2017-05-11 11:10:00,37.05,37.06,37.02,37.04,21156.0,30.5343,30.5426,30.5096,30.5261,21156.0
2017-05-11 11:20:00,37.04,37.05,37.02,37.03,20462.0,30.5261,30.5343,30.5096,30.5178,20462.0
2017-05-11 11:30:00,37.04,37.05,37.02,37.04,25026.0,30.5261,30.5343,30.5096,30.5261,25026.0
2017-05-11 11:40:00,37.03,37.06,37.02,37.03,28500.0,30.5178,30.5426,30.5096,30.5178,28500.0
2017-05-11 11:50:00,37.04,37.05,37.02,37.03,24444.0,30.5261,30.5343,30.5096,30.5178,24444.0
2017-05-11 12:00:00,37.04,37.06,37.02,37.03,18344.0,30.5261,30.5426,30.5096,30.5178,18344.0
2017-05-11 12:10:00,37.03,37.08,37.02,37.07,18144.0,30.5178,30.559,30.5096,30.5508,18144.0
2017-05-11 12:20:00,37.08,37.08,37.04,37.05,12196.0,30.559,30.559,30.5261,30.5343,12196.0
2017-05-11 12:30:00,37.05,37.08,37.04,37.06,16158.0,30.5343,30.559,30.5261,30.5426,16158.0
2017-05-11 12:40:00,37.06,37.07,37.05,37.07,15048.0,30.5426,30.5508,30.5343,30.5508,15048.0
2017-05-11 12:50:00,37.06,37.06,37.03,37.05,13170.0,30.5426,30.5426,30.5178,30.5343,13170.0
2017-05-11 13:00:00,37.06,37.07,37.04,37.06,18152.0,30.5426,30.5508,30.5261,30.5426,18152.0
2017-05-11 13:10:00,37.07,37.1,37.06,37.09,27250.0,30.5508,30.5755,30.5426,30.5673,27250.0
2017-05-11 13:20:00,37.09,37.1,37.04,37.04,16888.0,30.5673,30.5755,30.5261,30.5261,16888.0
2017-05-11 13:30:00,37.04,37.04,37.02,37.02,43630.0,30.5261,30.5261,30.5096,30.5096,43630.0
2017-05-11 13:40:00,37.02,37.06,37.02,37.06,38394.0,30.5096,30.5426,30.5096,30.5426,38394.0
2017-05-11 13:50:00,37.06,37.07,37.04,37.05,21730.0,30.5426,30.5508,30.5261,30.5343,21730.0
2017-05-11 14:00:00,37.05,37.06,37.02,37.04,35208.0,30.5343,30.5426,30.5096,30.5261,35208.0
2017-05-11 14:10:00,37.04,37.1,37.02,37.1,41652.0,30.5261,30.5755,30.5096,30.5755,41652.0
2017-05-11 14:20:00,37.1,37.12,37.09,37.09,23372.0,30.5755,30.592,30.5673,30.5673,23372.0
2017-05-11 14:30:00,37.09,37.1,37.07,37.07,24948.0,30.5673,30.5755,30.5508,30.5508,24948.0
2017-05-11 14:40:00,37.07,37.08,37.05,37.06,41340.0,30.5508,30.559,30.5343,30.5426,41340.0
2017-05-11 14:50:00,37.06,37.07,37.04,37.06,23718.0,30.5426,30.5508,30.5261,30.5426,23718.0
2017-05-11 15:00:00,37.06,37.08,37.06,37.06,26754.0,30.5426,30.559,30.5426,30.5426,26754.0
2017-05-11 15:10:00,37.06,37.08,37.05,37.06,22186.0,30.5426,30.559,30.5343,30.5426,22186.0
2017-05-11 15:20:00,37.06,37.06,37.0,37.01,83682.0,30.5426,30.5426,30.4931,30.5013,83682.0
2017-05-11 15:30:00,37.01,37.05,36.99,37.04,86374.0,30.5013,30.5343,30.4849,30.5261,86374.0
2017-05-11 15:40:00,37.04,37.07,37.03,37.05,95128.0,30.5261,30.5508,30.5178,30.5343,95128.0
2017-05-11 15:50:00,37.05,37.06,36.98,36.98,311882.0,30.5343,30.5426,30.4766,30.4766,311882.0
2017-05-12 09:30:00,36.83,36.88,36.76,36.85,72338.0,30.353,30.3942,30.2953,30.3695,72338.0
2017-05-12 09:40:00,36.84,36.93,36.84,36.92,53212.0,30.3612,30.4354,30.3612,30.4272,53212.0
2017-05-12 09:50:00,36.91,36.97,36.9,36.92,41668.0,30.4189,30.4684,30.4107,30.4272,41668.0
2017-05-12 10:00:00,36.92,36.93,36.88,36.92,60792.0,30.4272,30.4354,30.3942,30.4272,60792.0
2017-05-12 10:10:00,36.92,36.95,36.84,36.85,48826.0,30.4272,30.4519,30.3612,30.3695,48826.0
2017-05-12 10:20:00,36.85,36.89,36.79,36.82,40452.0,30.3695,30.4025,30.32,30.3448,40452.0
2017-05-12 10:30:00,36.81,36.85,36.81,36.85,67230.0,30.3365,30.3695,30.3365,30.3695,67230.0
2017-05-12 10:40:00,36.85,36.87,36.8,36.85,45478.0,30.3695,30.386,30.3283,30.3695,45478.0
2017-05-12 10:50:00,36.84,36.85,36.79,36.8,54672.0,30.3612,30.3695,30.32,30.3283,54672.0
2017-05-12 11:00:00,36.8,36.86,36.8,36.85,32178.0,30.3283,30.3777,30.3283,30.3695,32178.0
2017-05-12 11:10:00,36.85,36.88,36.85,36.86,160802.0,30.3695,30.3942,30.3695,30.3777,160802.0
2017-05-12 11:20:00,36.87,36.88,36.81,36.82,16170.0,30.386,30.3942,30.3365,30.3448,16170.0
2017-05-12 11:30:00,36.82,36.88,36.82,36.87,32430.0,30.3448,30.3942,30.3448,30.386,32430.0
2017-05-12 11:40:00,36.87,36.88,36.84,36.86,36266.0,30.386,30.3942,30.3612,30.3777,36266.0
2017-05-12 11:50:00,36.86,36.86,36.82,36.82,11562.0,30.3777,30.3777,30.3448,30.3448,11562.0
2017-05-12 12:00:00,36.82,36.83,36.79,36.79,42722.0,30.3448,30.353,30.32,30.32,42722.0
2017-05-12 12:10:00,36.79,36.81,36.79,36.79,14414.0,30.32,30.3365,30.32,30.32,14414.0
2017-05-12 12:20:00,36.79,36.8,36.77,36.79,28006.0,30.32,30.3283,30.3036,30.32,28006.0
2017-05-12 12:30:00,36.79,36.81,36.78,36.81,23350.0,30.32,30.3365,30.3118,30.3365,23350.0
2017-05-12 12:40:00,36.81,36.84,36.81,36.83,15002.0,30.3365,30.3612,30.3365,30.353,15002.0
2017-05-12 12:50:00,36.83,36.83,36.8,36.83,18238.0,30.353,30.353,30.3283,30.353,18238.0
2017-05-12 13:00:00,36.83,36.83,36.77,36.78,12496.0,30.353,30.353,30.3036,30.3118,12496.0
2017-05-12 13:10:00,36.78,36.8,36.77,36.8,11770.0,30.3118,30.3283,30.3036,30.3283,11770.0
2017-05-12 13:20:00,36.8,36.83,36.79,36.79,41798.0,30.3283,30.353,30.32,30.32,41798.0
2017-05-12 13:30:00,36.79,36.8,36.76,36.76,18250.0,30.32,30.3283,30.2953,30.2953,18250.0
2017-05-12 13:40:00,36.76,36.8,36.76,36.76,23150.0,30.2953,30.3283,30.2953,30.2953,23150.0
2017-05-12 13:50:00,36.77,36.81,36.77,36.8,19406.0,30.3036,30.3365,30.3036,30.3283,19406.0
2017-05-12 14:00:00,36.79,36.79,36.77,36.77,12366.0,30.32,30.32,30.3036,30.3036,12366.0
2017-05-12 14:10:00,36.77,36.78,36.75,36.75,31514.0,30.3036,30.3118,30.2871,30.2871,31514.0
2017-05-12 14:20:00,36.74,36.76,36.73,36.75,23028.0,30.2788,30.2953,30.2706,30.2871,23028.0
2017-05-12 14:30:00,36.75,36.77,36.75,36.75,23778.0,30.2871,30.3036,30.2871,30.2871,23778.0
2017-05-12 14:40:00,36.76,36.77,36.74,36.75,33550.0,30.2953,30.3036,30.2788,30.2871,33550.0
2017-05-12 14:50:00,36.76,36.77,36.74,36.74,23922.0,30.2953,30.3036,30.2788,30.2788,23922.0
2017-05-12 15:00:00,36.74,36.77,36.74,36.76,19342.0,30.2788,30.3036,30.2788,30.2953,19342.0
2017-05-12 15:10:00,36.76,36.76,36.71,36.72,42168.0,30.2953,30.2953,30.2541,30.2623,42168.0
2017-05-12 15:20:00,36.72,36.74,36.71,36.71,36634.0,30.2623,30.2788,30.2541,30.2541,36634.0
2017-05-12 15:30:00,36.71,36.72,36.69,36.7,49078.0,30.2541,30.2623,30.2376,30.2459,49078.0
2017-05-12 15:40:00,36.7,36.73,36.68,36.69,127004.0,30.2459,30.2706,30.2294,30.2376,127004.0
2017-05-12 15:50:00,36.69,36.72,36.68,36.71,287790.0,30.2376,30.2623,30.2294,30.2541,287790.0
2017-05-15 09:30:00,36.81,36.95,36.78,36.82,60604.0,30.3365,30.4519,30.3118,30.3448,60604.0
2017-05-15 09:40:00,36.85,36.85,36.78,36.8,15412.0,30.3695,30.3695,30.3118,30.3283,15412.0
2017-05-15 09:50:00,36.8,36.88,36.8,36.84,50686.0,30.3283,30.3942,30.3283,30.3612,50686.0
2017-05-15 10:00:00,36.84,36.94,36.84,36.94,35884.0,30.3612,30.4437,30.3612,30.4437,35884.0
2017-05-15 10:10:00,36.94,36.95,36.9,36.91,44956.0,30.4437,30.4519,30.4107,30.4189,44956.0
2017-05-15 10:20:00,36.92,36.92,36.85,36.87,47720.0,30.4272,30.4272,30.3695,30.386,47720.0
2017-05-15 10:30:00,36.88,36.88,36.85,36.87,37906.0,30.3942,30.3942,30.3695,30.386,37906.0
2017-05-15 10:40:00,36.87,36.88,36.85,36.85,183322.0,30.386,30.3942,30.3695,30.3695,183322.0
2017-05-15 10:50:00,36.85,36.88,36.85,36.85,37754.0,30.3695,30.3942,30.3695,30.3695,37754.0
2017-05-15 11:00:00,36.86,36.92,36.85,36.92,25320.0,30.3777,30.4272,30.3695,30.4272,25320.0
2017-05-15 11:10:00,36.92,36.93,36.88,36.88,11084.0,30.4272,30.4354,30.3942,30.3942,11084.0
2017-05-15 11:20:00,36.89,36.9,36.86,36.88,11014.0,30.4025,30.4107,30.3777,30.3942,11014.0
2017-05-15 11:30:00,36.88,36.89,36.87,36.88,17376.0,30.3942,30.4025,30.386,30.3942,17376.0
2017-05-15 11:40:00,36.89,36.91,36.86,36.88,17474.0,30.4025,30.4189,30.3777,30.3942,17474.0
2017-05-15 11:50:00,36.88,36.89,36.86,36.89,8374.0,30.3942,30.4025,30.3777,30.4025,8374.0
2017-05-15 12:00:00,36.9,36.91,36.87,36.87,32786.0,30.4107,30.4189,30.386,30.386,32786.0
2017-05-15 12:10:00,36.87,36.88,36.86,36.88,15228.0,30.386,30.3942,30.3777,30.3942,15228.0
2017-05-15 12:20:00,36.87,36.88,36.85,36.85,8904.0,30.386,30.3942,30.3695,30.3695,8904.0
2017-05-15 12:30:00,36.85,36.86,36.84,36.86,14112.0,30.3695,30.3777,30.3612,30.3777,14112.0
2017-05-15 12:40:00,36.86,36.88,36.85,36.87,21626.0,30.3777,30.3942,30.3695,30.386,21626.0
2017-05-15 12:50:00,36.87,36.87,36.85,36.85,18600.0,30.386,30.386,30.3695,30.3695,18600.0
2017-05-15 13:00:00,36.85,36.87,36.84,36.85,17274.0,30.3695,30.386,30.3612,30.3695,17274.0
2017-05-15 13:10:00,36.85,36.87,36.85,36.86,9810.0,30.3695,30.386,30.3695,30.3777,9810.0
2017-05-15 13:20:00,36.86,36.87,36.85,36.85,23618.0,30.3777,30.386,30.3695,30.3695,23618.0
2017-05-15 13:30:00,36.86,36.88,36.85,36.85,29148.0,30.3777,30.3942,30.3695,30.3695,29148.0
2017-05-15 13:40:00,36.85,36.87,36.85,36.85,13754.0,30.3695,30.386,30.3695,30.3695,13754.0
2017-05-15 13:50:00,36.85,36.85,36.83,36.85,19546.0,30.3695,30.3695,30.353,30.3695,19546.0
2017-05-15 14:00:00,36.86,36.87,36.84,36.84,17862.0,30.3777,30.386,30.3612,30.3612,17862.0
2017-05-15 14:10:00,36.85,36.85,36.8,36.8,41194.0,30.3695,30.3695,30.3283,30.3283,41194.0
2017-05-15 14:20:00,36.81,36.82,36.76,36.77,38414.0,30.3365,30.3448,30.2953,30.3036,38414.0
2017-05-15 14:30:00,36.77,36.77,36.76,36.77,15578.0,30.3036,30.3036,30.2953,30.3036,15578.0
2017-05-15 14:40:00,36.77,36.8,36.76,36.79,22752.0,30.3036,30.3283,30.2953,30.32,22752.0
2017-05-15 14:50:00,36.78,36.79,36.77,36.79,23068.0,30.3118,30.32,30.3036,30.32,23068.0
2017-05-15 15:00:00,36.79,36.81,36.79,36.8,27796.0,30.32,30.3365,30.32,30.3283,27796.0
2017-05-15 15:10:00,36.8,36.81,36.79,36.8,41990.0,30.3283,30.3365,30.32,30.3283,41990.0
2017-05-15 15:20:00,36.81,36.84,36.79,36.83,38468.0,30.3365,30.3612,30.32,30.353,38468.0
2017-05-15 15:30:00,36.83,36.84,36.82,36.83,35824.0,30.353,30.3612,30.3448,30.353,35824.0
2017-05-15 15:40:00,36.83,36.92,36.82,36.91,105020.0,30.353,30.4272,30.3448,30.4189,105020.0
2017-05-15 15:50:00,36.91,36.93,36.86,36.87,328032.0,30.4189,30.4354,30.3777,30.386,328032.0
2017-05-16 09:30:00,36.89,36.94,36.86,36.87,51302.0,30.4025,30.4437,30.3777,30.386,51302.0
2017-05-16 09:40:00,36.87,36.89,36.8,36.81,20068.0,30.386,30.4025,30.3283,30.3365,20068.0
2017-05-16 09:50:00,36.8,36.87,36.8,36.86,51062.0,30.3283,30.386,30.3283,30.3777,51062.0
2017-05-16 10:00:00,36.85,36.88,36.83,36.83,25590.0,30.3695,30.3942,30.353,30.353,25590.0
2017-05-16 10:10:00,36.83,36.83,36.79,36.82,27136.0,30.353,30.353,30.32,30.3448,27136.0
2017-05-16 10:20:00,36.82,36.83,36.8,36.81,22966.0,30.3448,30.353,30.3283,30.3365,22966.0
2017-05-16 10:30:00,36.81,36.84,36.81,36.83,20634.0,30.3365,30.3612,30.3365,30.353,20634.0
2017-05-16 10:40:00,36.82,36.82,36.79,36.81,24768.0,30.3448,30.3448,30.32,30.3365,24768.0
2017-05-16 10:50:00,36.81,36.85,36.8,36.83,22524.0,30.3365,30.3695,30.3283,30.353,22524.0
2017-05-16 11:00:00,36.83,36.88,36.8,36.87,44700.0,30.353,30.3942,30.3283,30.386,44700.0
2017-05-16 11:10:00,36.88,36.9,36.88,36.88,23722.0,30.3942,30.4107,30.3942,30.3942,23722.0
2017-05-16 11:20:00,36.89,36.92,36.86,36.86,32856.0,30.4025,30.4272,30.3777,30.3777,32856.0
2017-05-16 11:30:00,36.85,36.87,36.84,36.87,20020.0,30.3695,30.386,30.3612,30.386,20020.0
2017-05-16 11:40:00,36.87,36.87,36.83,36.86,18526.0,30.386,30.386,30.353,30.3777,18526.0
2017-05-16 11:50:00,36.87,36.89,36.87,36.88,10962.0,30.386,30.4025,30.386,30.3942,10962.0
2017-05-16 12:00:00,36.89,36.89,36.86,36.86,17810.0,30.4025,30.4025,30.3777,30.3777,17810.0
2017-05-16 12:10:00,36.86,36.88,36.84,36.85,24200.0,30.3777,30.3942,30.3612,30.3695,24200.0
2017-05-16 12:20:00,36.87,36.87,36.84,36.84,12308.0,30.386,30.386,30.3612,30.3612,12308.0
2017-05-16 12:30:00,36.85,36.85,36.82,36.85,32776.0,30.3695,30.3695,30.3448,30.3695,32776.0
2017-05-16 12:40:00,36.85,36.85,36.82,36.84,42276.0,30.3695,30.3695,30.3448,30.3612,42276.0
2017-05-16 12:50:00,36.84,36.86,36.83,36.84,17112.0,30.3612,30.3777,30.353,30.3612,17112.0
2017-05-16 13:00:00,36.84,36.85,36.83,36.83,13966.0,30.3612,30.3695,30.353,30.353,13966.0
2017-05-16 13:10:00,36.83,36.85,36.83,36.84,18426.0,30.353,30.3695,30.353,30.3612,18426.0
2017-05-16 13:20:00,36.85,36.85,36.84,36.85,24502.0,30.3695,30.3695,30.3612,30.3695,24502.0
2017-05-16 13:30:00,36.85,36.85,36.85,36.85,47708.0,30.3695,30.3695,30.3695,30.3695,47708.0
2017-05-16 13:40:00,36.85,36.85,36.83,36.83,30624.0,30.3695,30.3695,30.353,30.353,30624.0
2017-05-16 13:50:00,36.83,36.83,36.8,36.81,22090.0,30.353,30.353,30.3283,30.3365,22090.0
2017-05-16 14:00:00,36.81,36.81,36.79,36.79,32976.0,30.3365,30.3365,30.32,30.32,32976.0
2017-05-16 14:10:00,36.79,36.83,36.79,36.83,36576.0,30.32,30.353,30.32,30.353,36576.0
2017-05-16 14:20:00,36.83,36.85,36.82,36.83,33808.0,30.353,30.3695,30.3448,30.353,33808.0
2017-05-16 14:30:00,36.83,36.85,36.83,36.85,15972.0,30.353,30.3695,30.353,30.3695,15972.0
2017-05-16 14:40:00,36.84,36.85,36.83,36.84,28640.0,30.3612,30.3695,30.353,30.3612,28640.0
2017-05-16 14:50:00,36.83,36.84,36.82,36.83,33642.0,30.353,30.3612,30.3448,30.353,33642.0
2017-05-16 15:00:00,36.83,36.85,36.82,36.85,31298.0,30.353,30.3695,30.3448,30.3695,31298.0
2017-05-16 15:10:00,36.84,36.85,36.83,36.84,50988.0,30.3612,30.3695,30.353,30.3612,50988.0
2017-05-16 15:20:00,36.84,36.87,36.83,36.86,37944.0,30.3612,30.386,30.353,30.3777,37944.0
2017-05-16 15:30:00,36.85,36.87,36.85,36.85,57496.0,30.3695,30.386,30.3695,30.3695,57496.0
2017-05-16 15:40:00,36.85,36.9,36.85,36.89,125394.0,30.3695,30.4107,30.3695,30.4025,125394.0
2017-05-16 15:50:00,36.89,36.9,36.85,36.86,174658.0,30.4025,30.4107,30.3695,30.3777,174658.0
2017-05-17 09:30:00,36.49,36.76,36.41,36.75,101816.0,30.0728,30.2953,30.0069,30.2871,101816.0
2017-05-17 09:40:00,36.75,36.77,36.65,36.66,74142.0,30.2871,30.3036,30.2047,30.2129,74142.0
2017-05-17 09:50:00,36.66,36.67,36.57,36.6,41116.0,30.2129,30.2211,30.1387,30.1635,41116.0
2017-05-17 10:00:00,36.6,36.68,36.58,36.67,129416.0,30.1635,30.2294,30.147,30.2211,129416.0
2017-05-17 10:10:00,36.67,36.7,36.63,36.7,66806.0,30.2211,30.2459,30.1882,30.2459,66806.0
2017-05-17 10:20:00,36.69,36.71,36.63,36.7,77786.0,30.2376,30.2541,30.1882,30.2459,77786.0
2017-05-17 10:30:00,36.71,36.82,36.71,36.81,114446.0,30.2541,30.3448,30.2541,30.3365,114446.0
2017-05-17 10:40:00,36.81,36.85,36.77,36.79,97246.0,30.3365,30.3695,30.3036,30.32,97246.0
2017-05-17 10:50:00,36.77,36.77,36.74,36.77,115742.0,30.3036,30.3036,30.2788,30.3036,115742.0
2017-05-17 11:00:00,36.75,36.84,36.75,36.83,87432.0,30.2871,30.3612,30.2871,30.353,87432.0
2017-05-17 11:10:00,36.83,36.97,36.82,36.96,93488.0,30.353,30.4684,30.3448,30.4601,93488.0
2017-05-17 11:20:00,36.96,36.97,36.92,36.93,87564.0,30.4601,30.4684,30.4272,30.4354,87564.0
2017-05-17 11:30:00,36.93,36.94,36.83,36.86,46938.0,30.4354,30.4437,30.353,30.3777,46938.0
2017-05-17 11:40:00,36.87,36.91,36.85,36.86,34374.0,30.386,30.4189,30.3695,30.3777,34374.0
2017-05-17 11:50:00,36.85,36.86,36.8,36.84,30546.0,30.3695,30.3777,30.3283,30.3612,30546.0
2017-05-17 12:00:00,36.84,36.85,36.81,36.84,52934.0,30.3612,30.3695,30.3365,30.3612,52934.0
2017-05-17 12:10:00,36.84,36.84,36.79,36.79,29328.0,30.3612,30.3612,30.32,30.32,29328.0
2017-05-17 12:20:00,36.79,36.8,36.76,36.76,35872.0,30.32,30.3283,30.2953,30.2953,35872.0
2017-05-17 12:30:00,36.76,36.79,36.74,36.79,61112.0,30.2953,30.32,30.2788,30.32,61112.0
2017-05-17 12:40:00,36.79,36.84,36.77,36.84,40380.0,30.32,30.3612,30.3036,30.3612,40380.0
2017-05-17 12:50:00,36.84,36.88,36.82,36.88,41324.0,30.3612,30.3942,30.3448,30.3942,41324.0
2017-05-17 13:00:00,36.88,36.88,36.82,36.86,47550.0,30.3942,30.3942,30.3448,30.3777,47550.0
2017-05-17 13:10:00,36.86,36.87,36.82,36.84,37246.0,30.3777,30.386,30.3448,30.3612,37246.0
2017-05-17 13:20:00,36.84,36.87,36.82,36.85,44994.0,30.3612,30.386,30.3448,30.3695,44994.0
2017-05-17 13:30:00,36.85,36.87,36.82,36.84,95360.0,30.3695,30.386,30.3448,30.3612,95360.0
2017-05-17 13:40:00,36.83,36.84,36.79,36.84,48010.0,30.353,30.3612,30.32,30.3612,48010.0
2017-05-17 13:50:00,36.83,36.84,36.78,36.8,40510.0,30.353,30.3612,30.3118,30.3283,40510.0
2017-05-17 14:00:00,36.79,36.85,36.79,36.85,51808.0,30.32,30.3695,30.32,30.3695,51808.0
2017-05-17 14:10:00,36.85,36.85,36.74,36.79,59980.0,30.3695,30.3695,30.2788,30.32,59980.0
2017-05-17 14:20:00,36.79,36.8,36.74,36.76,112088.0,30.32,30.3283,30.2788,30.2953,112088.0
2017-05-17 14:30:00,36.77,36.81,36.75,36.76,60396.0,30.3036,30.3365,30.2871,30.2953,60396.0
2017-05-17 14:40:00,36.77,36.8,36.7,36.74,75518.0,30.3036,30.3283,30.2459,30.2788,75518.0
2017-05-17 14:50:00,36.74,36.79,36.73,36.75,138542.0,30.2788,30.32,30.2706,30.2871,138542.0
2017-05-17 15:00:00,36.74,36.74,36.71,36.72,126020.0,30.2788,30.2788,30.2541,30.2623,126020.0
2017-05-17 15:10:00,36.72,36.85,36.72,36.85,107486.0,30.2623,30.3695,30.2623,30.3695,107486.0
2017-05-17 15:20:00,36.85,36.89,36.83,36.85,135952.0,30.3695,30.4025,30.353,30.3695,135952.0
2017-05-17 15:30:00,36.85,36.91,36.84,36.88,188404.0,30.3695,30.4189,30.3612,30.3942,188404.0
2017-05-17 15:40:00,36.89,36.89,36.8,36.82,352596.0,30.4025,30.4025,30.3283,30.3448,352596.0
2017-05-17 15:50:00,36.82,36.85,36.77,36.81,562448.0,30.3448,30.3695,30.3036,30.3365,562448.0
2017-05-18 09:30:00,36.81,36.85,36.72,36.83,102674.0,30.3365,30.3695,30.2623,30.353,102674.0
2017-05-18 09:40:00,36.83,36.85,36.74,36.74,56112.0,30.353,30.3695,30.2788,30.2788,56112.0
2017-05-18 09:50:00,36.74,36.85,36.71,36.85,97276.0,30.2788,30.3695,30.2541,30.3695,97276.0
2017-05-18 10:00:00,36.85,37.01,36.85,36.88,141704.0,30.3695,30.5013,30.3695,30.3942,141704.0
2017-05-18 10:10:00,36.88,36.9,36.79,36.83,77360.0,30.3942,30.4107,30.32,30.353,77360.0
2017-05-18 10:20:00,36.84,36.88,36.77,36.85,67000.0,30.3612,30.3942,30.3036,30.3695,67000.0
2017-05-18 10:30:00,36.85,36.94,36.84,36.84,56720.0,30.3695,30.4437,30.3612,30.3612,56720.0
2017-05-18 10:40:00,36.85,36.85,36.81,36.84,45186.0,30.3695,30.3695,30.3365,30.3612,45186.0
2017-05-18 10:50:00,36.84,36.87,36.81,36.87,59794.0,30.3612,30.386,30.3365,30.386,59794.0
2017-05-18 11:00:00,36.87,36.92,36.87,36.92,37762.0,30.386,30.4272,30.386,30.4272,37762.0
2017-05-18 11:10:00,36.91,36.92,36.88,36.91,36944.0,30.4189,30.4272,30.3942,30.4189,36944.0
2017-05-18 11:20:00,36.89,36.91,36.85,36.87,39990.0,30.4025,30.4189,30.3695,30.386,39990.0
2017-05-18 11:30:00,36.88,36.89,36.84,36.85,41014.0,30.3942,30.4025,30.3612,30.3695,41014.0
2017-05-18 11:40:00,36.85,36.9,36.84,36.89,38764.0,30.3695,30.4107,30.3612,30.4025,38764.0
2017-05-18 11:50:00,36.89,36.93,36.86,36.88,19028.0,30.4025,30.4354,30.3777,30.3942,19028.0
2017-05-18 12:00:00,36.88,36.89,36.85,36.88,53144.0,30.3942,30.4025,30.3695,30.3942,53144.0
2017-05-18 12:10:00,36.88,36.91,36.88,36.88,20512.0,30.3942,30.4189,30.3942,30.3942,20512.0
2017-05-18 12:20:00,36.88,36.93,36.88,36.92,24678.0,30.3942,30.4354,30.3942,30.4272,24678.0
2017-05-18 12:30:00,36.93,36.96,36.89,36.9,38414.0,30.4354,30.4601,30.4025,30.4107,38414.0
2017-05-18 12:40:00,36.9,36.91,36.88,36.89,24292.0,30.4107,30.4189,30.3942,30.4025,24292.0
2017-05-18 12:50:00,36.88,36.91,36.86,36.89,22636.0,30.3942,30.4189,30.3777,30.4025,22636.0
2017-05-18 13:00:00,36.92,36.92,36.85,36.86,47434.0,30.4272,30.4272,30.3695,30.3777,47434.0
2017-05-18 13:10:00,36.86,36.91,36.85,36.88,50482.0,30.3777,30.4189,30.3695,30.3942,50482.0
2017-05-18 13:20:00,36.87,36.88,36.85,36.86,25102.0,30.386,30.3942,30.3695,30.3777,25102.0
2017-05-18 13:30:00,36.86,36.88,36.85,36.85,45032.0,30.3777,30.3942,30.3695,30.3695,45032.0
2017-05-18 13:40:00,36.85,36.88,36.85,36.87,110454.0,30.3695,30.3942,30.3695,30.386,110454.0
2017-05-18 13:50:00,36.87,36.99,36.87,36.97,52038.0,30.386,30.4849,30.386,30.4684,52038.0
2017-05-18 14:00:00,36.97,37.07,36.97,37.07,67688.0,30.4684,30.5508,30.4684,30.5508,67688.0
2017-05-18 14:10:00,37.06,37.07,37.02,37.04,40878.0,30.5426,30.5508,30.5096,30.5261,40878.0
2017-05-18 14:20:00,37.05,37.08,37.01,37.02,47992.0,30.5343,30.559,30.5013,30.5096,47992.0
2017-05-18 14:30:00,37.02,37.07,37.02,37.06,65228.0,30.5096,30.5508,30.5096,30.5426,65228.0
2017-05-18 14:40:00,37.06,37.07,37.02,37.05,39902.0,30.5426,30.5508,30.5096,30.5343,39902.0
2017-05-18 14:50:00,37.05,37.05,36.97,36.99,52306.0,30.5343,30.5343,30.4684,30.4849,52306.0
2017-05-18 15:00:00,36.99,36.99,36.93,36.97,68522.0,30.4849,30.4849,30.4354,30.4684,68522.0
2017-05-18 15:10:00,36.97,36.99,36.93,36.95,81072.0,30.4684,30.4849,30.4354,30.4519,81072.0
2017-05-18 15:20:00,36.95,36.99,36.94,36.98,93598.0,30.4519,30.4849,30.4437,30.4766,93598.0
2017-05-18 15:30:00,36.98,36.99,36.95,36.98,117480.0,30.4766,30.4849,30.4519,30.4766,117480.0
2017-05-18 15:40:00,36.97,36.99,36.93,36.98,182118.0,30.4684,30.4849,30.4354,30.4766,182118.0
2017-05-18 15:50:00,36.98,36.98,36.86,36.87,423142.0,30.4766,30.4766,30.3777,30.386,423142.0
2017-05-19 09:30:00,36.9,36.94,36.81,36.9,344996.0,30.4107,30.4437,30.3365,30.4107,344996.0
2017-05-19 09:40:00,36.88,36.9,36.79,36.83,67504.0,30.3942,30.4107,30.32,30.353,67504.0
2017-05-19 09:50:00,36.83,36.88,36.8,36.84,92908.0,30.353,30.3942,30.3283,30.3612,92908.0
2017-05-19 10:00:00,36.84,36.9,36.84,36.86,112806.0,30.3612,30.4107,30.3612,30.3777,112806.0
2017-05-19 10:10:00,36.87,36.91,36.86,36.87,62634.0,30.386,30.4189,30.3777,30.386,62634.0
2017-05-19 10:20:00,36.87,36.95,36.86,36.94,89014.0,30.386,30.4519,30.3777,30.4437,89014.0
2017-05-19 10:30:00,36.94,36.95,36.89,36.92,63144.0,30.4437,30.4519,30.4025,30.4272,63144.0
2017-05-19 10:40:00,36.91,36.94,36.89,36.92,36790.0,30.4189,30.4437,30.4025,30.4272,36790.0
2017-05-19 10:50:00,36.92,36.95,36.91,36.91,47698.0,30.4272,30.4519,30.4189,30.4189,47698.0
2017-05-19 11:00:00,36.91,36.96,36.89,36.94,46200.0,30.4189,30.4601,30.4025,30.4437,46200.0
2017-05-19 11:10:00,36.95,36.99,36.94,36.97,48764.0,30.4519,30.4849,30.4437,30.4684,48764.0
2017-05-19 11:20:00,36.97,37.0,36.96,36.99,35796.0,30.4684,30.4931,30.4601,30.4849,35796.0
2017-05-19 11:30:00,37.0,37.0,36.94,36.95,37694.0,30.4931,30.4931,30.4437,30.4519,37694.0
2017-05-19 11:40:00,36.95,36.95,36.88,36.9,199708.0,30.4519,30.4519,30.3942,30.4107,199708.0
2017-05-19 11:50:00,36.9,36.9,36.87,36.88,46854.0,30.4107,30.4107,30.386,30.3942,46854.0
2017-05-19 12:00:00,36.88,36.9,36.84,36.84,63062.0,30.3942,30.4107,30.3612,30.3612,63062.0
2017-05-19 12:10:00,36.84,36.85,36.8,36.81,60606.0,30.3612,30.3695,30.3283,30.3365,60606.0
2017-05-19 12:20:00,36.81,36.88,36.8,36.86,149268.0,30.3365,30.3942,30.3283,30.3777,149268.0
2017-05-19 12:30:00,36.87,36.88,36.86,36.88,21288.0,30.386,30.3942,30.3777,30.3942,21288.0
2017-05-19 12:40:00,36.87,36.9,36.87,36.9,16026.0,30.386,30.4107,30.386,30.4107,16026.0
2017-05-19 12:50:00,36.9,36.9,36.88,36.9,22858.0,30.4107,30.4107,30.3942,30.4107,22858.0
2017-05-19 13:00:00,36.89,36.91,36.82,36.82,45224.0,30.4025,30.4189,30.3448,30.3448,45224.0
2017-05-19 13:10:00,36.82,36.84,36.8,36.82,26612.0,30.3448,30.3612,30.3283,30.3448,26612.0
2017-05-19 13:20:00,36.81,36.83,36.8,36.81,21132.0,30.3365,30.353,30.3283,30.3365,21132.0
2017-05-19 13:30:00,36.81,36.81,36.77,36.8,148646.0,30.3365,30.3365,30.3036,30.3283,148646.0
2017-05-19 13:40:00,36.79,36.83,36.79,36.81,193278.0,30.32,30.353,30.32,30.3365,193278.0
2017-05-19 13:50:00,36.81,36.88,36.81,36.87,101902.0,30.3365,30.3942,30.3365,30.386,101902.0
2017-05-19 14:00:00,36.87,36.9,36.87,36.88,45290.0,30.386,30.4107,30.386,30.3942,45290.0
2017-05-19 14:10:00,36.88,36.93,36.87,36.91,63828.0,30.3942,30.4354,30.386,30.4189,63828.0
2017-05-19 14:20:00,36.91,36.91,36.88,36.9,12148.0,30.4189,30.4189,30.3942,30.4107,12148.0
2017-05-19 14:30:00,36.9,36.92,36.88,36.92,42320.0,30.4107,30.4272,30.3942,30.4272,42320.0
2017-05-19 14:40:00,36.92,36.96,36.92,36.95,94640.0,30.4272,30.4601,30.4272,30.4519,94640.0
2017-05-19 14:50:00,36.95,36.97,36.94,36.95,21760.0,30.4519,30.4684,30.4437,30.4519,21760.0
2017-05-19 15:00:00,36.96,36.97,36.92,36.92,125310.0,30.4601,30.4684,30.4272,30.4272,125310.0
2017-05-19 15:10:00,36.91,36.96,36.91,36.94,83322.0,30.4189,30.4601,30.4189,30.4437,83322.0
2017-05-19 15:20:00,36.94,36.95,36.9,36.9,45994.0,30.4437,30.4519,30.4107,30.4107,45994.0
2017-05-19 15:30:00,36.9,36.93,36.88,36.92,64634.0,30.4107,30.4354,30.3942,30.4272,64634.0
2017-05-19 15:40:00,36.92,36.94,36.88,36.93,106150.0,30.4272,30.4437,30.3942,30.4354,106150.0
2017-05-19 15:50:00,36.93,36.96,36.92,36.93,191750.0,30.4354,30.4601,30.4272,30.4354,191750.0
2017-05-22 09:30:00,36.92,36.99,36.88,36.98,138932.0,30.6042,30.6622,30.5711,30.654,138932.0
2017-05-22 09:40:00,36.99,37.09,36.98,37.04,64384.0,30.6622,30.7451,30.654,30.7037,64384.0
2017-05-22 09:50:00,37.04,37.06,36.99,37.05,45894.0,30.7037,30.7203,30.6622,30.712,45894.0
2017-05-22 10:00:00,37.04,37.04,36.98,36.98,71134.0,30.7037,30.7037,30.654,30.654,71134.0
2017-05-22 10:10:00,36.98,36.99,36.94,36.99,95466.0,30.654,30.6622,30.6208,30.6622,95466.0
2017-05-22 10:20:00,36.99,37.0,36.93,36.99,81566.0,30.6622,30.6705,30.6125,30.6622,81566.0
2017-05-22 10:30:00,37.0,37.02,36.99,37.02,82852.0,30.6705,30.6871,30.6622,30.6871,82852.0
2017-05-22 10:40:00,37.03,37.07,37.02,37.05,121806.0,30.6954,30.7286,30.6871,30.712,121806.0
2017-05-22 10:50:00,37.05,37.08,37.04,37.07,60680.0,30.712,30.7369,30.7037,30.7286,60680.0
2017-05-22 11:00:00,37.07,37.11,37.05,37.07,70152.0,30.7286,30.7617,30.712,30.7286,70152.0
2017-05-22 11:10:00,37.07,37.07,36.99,37.03,39444.0,30.7286,30.7286,30.6622,30.6954,39444.0
2017-05-22 11:20:00,37.04,37.1,37.03,37.07,38898.0,30.7037,30.7534,30.6954,30.7286,38898.0
2017-05-22 11:30:00,37.06,37.11,37.05,37.1,37612.0,30.7203,30.7617,30.712,30.7534,37612.0
2017-05-22 11:40:00,37.12,37.13,37.06,37.07,46932.0,30.77,30.7783,30.7203,30.7286,46932.0
2017-05-22 11:50:00,37.06,37.06,37.02,37.05,32164.0,30.7203,30.7203,30.6871,30.712,32164.0
2017-05-22 12:00:00,37.05,37.09,37.05,37.08,29820.0,30.712,30.7451,30.712,30.7369,29820.0
2017-05-22 12:10:00,37.08,37.13,37.07,37.13,40844.0,30.7369,30.7783,30.7286,30.7783,40844.0
2017-05-22 12:20:00,37.13,37.16,37.13,37.16,29548.0,30.7783,30.8032,30.7783,30.8032,29548.0
2017-05-22 12:30:00,37.15,37.16,37.09,37.1,22020.0,30.7949,30.8032,30.7451,30.7534,22020.0
2017-05-22 12:40:00,37.09,37.1,37.07,37.08,23948.0,30.7451,30.7534,30.7286,30.7369,23948.0
2017-05-22 12:50:00,37.08,37.11,37.06,37.08,46084.0,30.7369,30.7617,30.7203,30.7369,46084.0
2017-05-22 13:00:00,37.06,37.09,37.06,37.09,19066.0,30.7203,30.7451,30.7203,30.7451,19066.0
2017-05-22 13:10:00,37.09,37.09,37.07,37.08,12822.0,30.7451,30.7451,30.7286,30.7369,12822.0
2017-05-22 13:20:00,37.08,37.08,37.04,37.05,18432.0,30.7369,30.7369,30.7037,30.712,18432.0
2017-05-22 13:30:00,37.05,37.07,37.01,37.01,34138.0,30.712,30.7286,30.6788,30.6788,34138.0
2017-05-22 13:40:00,37.01,37.02,36.99,37.02,85646.0,30.6788,30.6871,30.6622,30.6871,85646.0
2017-05-22 13:50:00,37.02,37.03,36.99,36.99,27614.0,30.6871,30.6954,30.6622,30.6622,27614.0
2017-05-22 14:00:00,36.99,36.99,36.97,36.97,29340.0,30.6622,30.6622,30.6457,30.6457,29340.0
2017-05-22 14:10:00,36.98,36.99,36.97,36.97,22520.0,30.654,30.6622,30.6457,30.6457,22520.0
2017-05-22 14:20:00,36.98,37.02,36.98,37.0,38642.0,30.654,30.6871,30.654,30.6705,38642.0
2017-05-22 14:30:00,37.0,37.01,36.97,36.99,39166.0,30.6705,30.6788,30.6457,30.6622,39166.0
2017-05-22 14:40:00,36.99,36.99,36.97,36.98,70688.0,30.6622,30.6622,30.6457,30.654,70688.0
2017-05-22 14:50:00,36.98,36.98,36.94,36.96,50712.0,30.654,30.654,30.6208,30.6374,50712.0
2017-05-22 15:00:00,36.96,36.97,36.95,36.96,82238.0,30.6374,30.6457,30.6291,30.6374,82238.0
2017-05-22 15:10:00,36.96,36.96,36.93,36.93,74156.0,30.6374,30.6374,30.6125,30.6125,74156.0
2017-05-22 15:20:00,36.93,36.95,36.92,36.95,92236.0,30.6125,30.6291,30.6042,30.6291,92236.0
2017-05-22 15:30:00,36.95,37.01,36.92,36.99,180764.0,30.6291,30.6788,30.6042,30.6622,180764.0
2017-05-22 15:40:00,36.99,37.01,36.97,36.99,115494.0,30.6622,30.6788,30.6457,30.6622,115494.0
2017-05-22 15:50:00,36.99,37.02,36.92,36.94,356226.0,30.6622,30.6871,30.6042,30.6208,356226.0
2017-05-23 09:30:00,36.98,37.05,36.94,37.05,113664.0,30.654,30.712,30.6208,30.712,113664.0
2017-05-23 09:40:00,37.05,37.05,36.98,37.03,84442.0,30.712,30.712,30.654,30.6954,84442.0
2017-05-23 09:50:00,37.02,37.05,37.01,37.05,52462.0,30.6871,30.712,30.6788,30.712,52462.0
2017-05-23 10:00:00,37.04,37.06,37.01,37.02,56542.0,30.7037,30.7203,30.6788,30.6871,56542.0
2017-05-23 10:10:00,37.03,37.04,37.01,37.03,20366.0,30.6954,30.7037,30.6788,30.6954,20366.0
2017-05-23 10:20:00,37.04,37.07,37.02,37.07,98758.0,30.7037,30.7286,30.6871,30.7286,98758.0
2017-05-23 10:30:00,37.06,37.09,37.05,37.07,48428.0,30.7203,30.7451,30.712,30.7286,48428.0
2017-05-23 10:40:00,37.07,37.07,37.04,37.05,38264.0,30.7286,30.7286,30.7037,30.712,38264.0
2017-05-23 10:50:00,37.05,37.06,37.02,37.03,23650.0,30.712,30.7203,30.6871,30.6954,23650.0
2017-05-23 11:00:00,37.04,37.05,37.02,37.03,33568.0,30.7037,30.712,30.6871,30.6954,33568.0
2017-05-23 11:10:00,37.03,37.03,36.99,37.0,41066.0,30.6954,30.6954,30.6622,30.6705,41066.0
2017-05-23 11:20:00,37.01,37.04,36.99,37.04,27422.0,30.6788,30.7037,30.6622,30.7037,27422.0
2017-05-23 11:30:00,37.04,37.06,37.02,37.03,25696.0,30.7037,30.7203,30.6871,30.6954,25696.0
2017-05-23 11:40:00,37.04,37.08,37.04,37.08,23440.0,30.7037,30.7369,30.7037,30.7369,23440.0
2017-05-23 11:50:00,37.08,37.08,37.04,37.04,17166.0,30.7369,30.7369,30.7037,30.7037,17166.0
2017-05-23 12:00:00,37.05,37.12,37.04,37.12,103934.0,30.712,30.77,30.7037,30.77,103934.0
2017-05-23 12:10:00,37.12,37.12,37.09,37.11,64600.0,30.77,30.77,30.7451,30.7617,64600.0
2017-05-23 12:20:00,37.11,37.12,37.08,37.08,30704.0,30.7617,30.77,30.7369,30.7369,30704.0
2017-05-23 12:30:00,37.08,37.1,37.08,37.1,26754.0,30.7369,30.7534,30.7369,30.7534,26754.0
2017-05-23 12:40:00,37.1,37.1,37.08,37.1,28440.0,30.7534,30.7534,30.7369,30.7534,28440.0
2017-05-23 12:50:00,37.1,37.1,37.07,37.08,64162.0,30.7534,30.7534,30.7286,30.7369,64162.0
2017-05-23 13:00:00,37.08,37.09,37.07,37.08,16990.0,30.7369,30.7451,30.7286,30.7369,16990.0
2017-05-23 13:10:00,37.09,37.09,37.07,37.08,18762.0,30.7451,30.7451,30.7286,30.7369,18762.0
2017-05-23 13:20:00,37.08,37.13,37.08,37.13,25914.0,30.7369,30.7783,30.7369,30.7783,25914.0
2017-05-23 13:30:00,37.13,37.13,37.09,37.09,43718.0,30.7783,30.7783,30.7451,30.7451,43718.0
2017-05-23 13:40:00,37.1,37.11,37.07,37.1,47524.0,30.7534,30.7617,30.7286,30.7534,47524.0
2017-05-23 13:50:00,37.1,37.12,37.08,37.12,56692.0,30.7534,30.77,30.7369,30.77,56692.0
2017-05-23 14:00:00,37.12,37.12,37.1,37.1,7830.0,30.77,30.77,30.7534,30.7534,7830.0
2017-05-23 14:10:00,37.1,37.11,37.09,37.1,33990.0,30.7534,30.7617,30.7451,30.7534,33990.0
2017-05-23 14:20:00,37.09,37.13,37.08,37.09,33050.0,30.7451,30.7783,30.7369,30.7451,33050.0
2017-05-23 14:30:00,37.1,37.13,37.09,37.13,34280.0,30.7534,30.7783,30.7451,30.7783,34280.0
2017-05-23 14:40:00,37.13,37.14,37.12,37.13,39742.0,30.7783,30.7866,30.77,30.7783,39742.0
2017-05-23 14:50:00,37.13,37.13,37.1,37.1,25564.0,30.7783,30.7783,30.7534,30.7534,25564.0
2017-05-23 15:00:00,37.1,37.12,37.09,37.1,63186.0,30.7534,30.77,30.7451,30.7534,63186.0
2017-05-23 15:10:00,37.1,37.12,37.1,37.1,46884.0,30.7534,30.77,30.7534,30.7534,46884.0
2017-05-23 15:20:00,37.1,37.11,37.08,37.1,39694.0,30.7534,30.7617,30.7369,30.7534,39694.0
2017-05-23 15:30:00,37.1,37.1,37.07,37.08,50628.0,30.7534,30.7534,30.7286,30.7369,50628.0
2017-05-23 15:40:00,37.07,37.08,37.04,37.06,75684.0,30.7286,30.7369,30.7037,30.7203,75684.0
2017-05-23 15:50:00,37.06,37.09,37.04,37.08,195292.0,30.7203,30.7451,30.7037,30.7369,195292.0
2017-05-24 09:30:00,37.09,37.14,37.07,37.09,64256.0,30.7451,30.7866,30.7286,30.7451,64256.0
2017-05-24 09:40:00,37.09,37.09,37.05,37.07,29080.0,30.7451,30.7451,30.712,30.7286,29080.0
2017-05-24 09:50:00,37.06,37.07,37.01,37.02,13858.0,30.7203,30.7286,30.6788,30.6871,13858.0
2017-05-24 10:00:00,37.02,37.04,36.99,36.99,35072.0,30.6871,30.7037,30.6622,30.6622,35072.0
2017-05-24 10:10:00,36.99,36.99,36.94,36.97,71676.0,30.6622,30.6622,30.6208,30.6457,71676.0
2017-05-24 10:20:00,36.96,36.97,36.91,36.96,69418.0,30.6374,30.6457,30.5959,30.6374,69418.0
2017-05-24 10:30:00,36.96,36.99,36.94,36.98,63470.0,30.6374,30.6622,30.6208,30.654,63470.0
2017-05-24 10:40:00,36.98,36.98,36.94,36.95,52214.0,30.654,30.654,30.6208,30.6291,52214.0
2017-05-24 10:50:00,36.94,36.95,36.91,36.92,56784.0,30.6208,30.6291,30.5959,30.6042,56784.0
2017-05-24 11:00:00,36.91,36.92,36.87,36.88,55932.0,30.5959,30.6042,30.5628,30.5711,55932.0
2017-05-24 11:10:00,36.88,36.88,36.85,36.86,26422.0,30.5711,30.5711,30.5462,30.5545,26422.0
2017-05-24 11:20:00,36.85,36.87,36.84,36.86,43806.0,30.5462,30.5628,30.5379,30.5545,43806.0
2017-05-24 11:30:00,36.86,36.88,36.85,36.87,35678.0,30.5545,30.5711,30.5462,30.5628,35678.0
2017-05-24 11:40:00,36.87,36.94,36.87,36.94,49492.0,30.5628,30.6208,30.5628,30.6208,49492.0
2017-05-24 11:50:00,36.94,36.94,36.92,36.94,42790.0,30.6208,30.6208,30.6042,30.6208,42790.0
2017-05-24 12:00:00,36.95,36.95,36.91,36.91,35160.0,30.6291,30.6291,30.5959,30.5959,35160.0
2017-05-24 12:10:00,36.92,36.93,36.91,36.93,24794.0,30.6042,30.6125,30.5959,30.6125,24794.0
2017-05-24 12:20:00,36.92,36.96,36.92,36.95,24296.0,30.6042,30.6374,30.6042,30.6291,24296.0
2017-05-24 12:30:00,36.95,36.97,36.93,36.94,21718.0,30.6291,30.6457,30.6125,30.6208,21718.0
2017-05-24 12:40:00,36.94,36.97,36.94,36.95,27402.0,30.6208,30.6457,30.6208,30.6291,27402.0
2017-05-24 12:50:00,36.95,36.96,36.95,36.95,30550.0,30.6291,30.6374,30.6291,30.6291,30550.0
2017-05-24 13:00:00,36.96,36.96,36.94,36.95,25470.0,30.6374,30.6374,30.6208,30.6291,25470.0
2017-05-24 13:10:00,36.95,36.97,36.95,36.96,28604.0,30.6291,30.6457,30.6291,30.6374,28604.0
2017-05-24 13:20:00,36.96,36.97,36.95,36.96,22092.0,30.6374,30.6457,30.6291,30.6374,22092.0
2017-05-24 13:30:00,36.96,36.98,36.95,36.96,31392.0,30.6374,30.654,30.6291,30.6374,31392.0
2017-05-24 13:40:00,36.96,36.97,36.93,36.94,27588.0,30.6374,30.6457,30.6125,30.6208,27588.0
2017-05-24 13:50:00,36.94,36.94,36.91,36.93,25430.0,30.6208,30.6208,30.5959,30.6125,25430.0
2017-05-24 14:00:00,36.93,36.95,36.89,36.95,31376.0,30.6125,30.6291,30.5794,30.6291,31376.0
2017-05-24 14:10:00,36.95,36.99,36.93,36.98,48964.0,30.6291,30.6622,30.6125,30.654,48964.0
2017-05-24 14:20:00,36.97,36.99,36.95,36.95,47000.0,30.6457,30.6622,30.6291,30.6291,47000.0
2017-05-24 14:30:00,36.96,36.97,36.94,36.95,205578.0,30.6374,30.6457,30.6208,30.6291,205578.0
2017-05-24 14:40:00,36.94,36.95,36.93,36.93,41536.0,30.6208,30.6291,30.6125,30.6125,41536.0
2017-05-24 14:50:00,36.93,36.93,36.89,36.9,38766.0,30.6125,30.6125,30.5794,30.5876,38766.0
2017-05-24 15:00:00,36.9,36.91,36.86,36.86,51062.0,30.5876,30.5959,30.5545,30.5545,51062.0
2017-05-24 15:10:00,36.87,36.89,36.85,36.88,58950.0,30.5628,30.5794,30.5462,30.5711,58950.0
2017-05-24 15:20:00,36.88,36.91,36.88,36.88,67572.0,30.5711,30.5959,30.5711,30.5711,67572.0
2017-05-24 15:30:00,36.89,36.93,36.88,36.91,70460.0,30.5794,30.6125,30.5711,30.5959,70460.0
2017-05-24 15:40:00,36.91,36.93,36.9,36.91,145190.0,30.5959,30.6125,30.5876,30.5959,145190.0
2017-05-24 15:50:00,36.91,36.95,36.91,36.91,259760.0,30.5959,30.6291,30.5959,30.5959,259760.0
2017-05-25 09:30:00,36.94,37.03,36.91,36.98,68522.0,30.6208,30.6954,30.5959,30.654,68522.0
2017-05-25 09:40:00,36.98,37.02,36.96,36.96,36502.0,30.654,30.6871,30.6374,30.6374,36502.0
2017-05-25 09:50:00,36.96,36.98,36.95,36.97,35886.0,30.6374,30.654,30.6291,30.6457,35886.0
2017-05-25 10:00:00,36.96,36.99,36.96,36.99,29326.0,30.6374,30.6622,30.6374,30.6622,29326.0
2017-05-25 10:10:00,36.99,37.07,36.99,37.02,61684.0,30.6622,30.7286,30.6622,30.6871,61684.0
2017-05-25 10:20:00,37.02,37.06,37.02,37.04,25822.0,30.6871,30.7203,30.6871,30.7037,25822.0
2017-05-25 10:30:00,37.04,37.06,37.03,37.05,28220.0,30.7037,30.7203,30.6954,30.712,28220.0
2017-05-25 10:40:00,37.05,37.06,37.03,37.03,31452.0,30.712,30.7203,30.6954,30.6954,31452.0
2017-05-25 10:50:00,37.04,37.05,37.01,37.02,37572.0,30.7037,30.712,30.6788,30.6871,37572.0
2017-05-25 11:00:00,37.02,37.09,37.01,37.09,34044.0,30.6871,30.7451,30.6788,30.7451,34044.0
2017-05-25 11:10:00,37.09,37.11,37.07,37.11,42218.0,30.7451,30.7617,30.7286,30.7617,42218.0
2017-05-25 11:20:00,37.12,37.13,37.11,37.12,48024.0,30.77,30.7783,30.7617,30.77,48024.0
2017-05-25 11:30:00,37.12,37.12,37.06,37.06,41964.0,30.77,30.77,30.7203,30.7203,41964.0
2017-05-25 11:40:00,37.04,37.12,37.04,37.11,43180.0,30.7037,30.77,30.7037,30.7617,43180.0
2017-05-25 11:50:00,37.12,37.14,37.11,37.13,30428.0,30.77,30.7866,30.7617,30.7783,30428.0
2017-05-25 12:00:00,37.13,37.19,37.13,37.19,57766.0,30.7783,30.828,30.7783,30.828,57766.0
2017-05-25 12:10:00,37.2,37.21,37.18,37.21,45196.0,30.8363,30.8446,30.8197,30.8446,45196.0
2017-05-25 12:20:00,37.21,37.25,37.21,37.24,86588.0,30.8446,30.8778,30.8446,30.8695,86588.0
2017-05-25 12:30:00,37.24,37.27,37.24,37.26,28834.0,30.8695,30.8943,30.8695,30.8861,28834.0
2017-05-25 12:40:00,37.26,37.28,37.26,37.28,30400.0,30.8861,30.9026,30.8861,30.9026,30400.0
2017-05-25 12:50:00,37.27,37.3,37.27,37.3,20900.0,30.8943,30.9192,30.8943,30.9192,20900.0
2017-05-25 13:00:00,37.3,37.32,37.29,37.29,27554.0,30.9192,30.9358,30.9109,30.9109,27554.0
2017-05-25 13:10:00,37.29,37.32,37.28,37.32,25894.0,30.9109,30.9358,30.9026,30.9358,25894.0
2017-05-25 13:20:00,37.32,37.35,37.31,37.34,33014.0,30.9358,30.9607,30.9275,30.9524,33014.0
2017-05-25 13:30:00,37.35,37.35,37.33,37.34,29040.0,30.9607,30.9607,30.9441,30.9524,29040.0
2017-05-25 13:40:00,37.34,37.36,37.34,37.36,27868.0,30.9524,30.969,30.9524,30.969,27868.0
2017-05-25 13:50:00,37.36,37.4,37.36,37.4,27678.0,30.969,31.0021,30.969,31.0021,27678.0
2017-05-25 14:00:00,37.39,37.4,37.35,37.35,33602.0,30.9938,31.0021,30.9607,30.9607,33602.0
2017-05-25 14:10:00,37.35,37.37,37.34,37.37,29740.0,30.9607,30.9772,30.9524,30.9772,29740.0
2017-05-25 14:20:00,37.37,37.4,37.34,37.34,56878.0,30.9772,31.0021,30.9524,30.9524,56878.0
2017-05-25 14:30:00,37.34,37.35,37.34,37.35,29090.0,30.9524,30.9607,30.9524,30.9607,29090.0
2017-05-25 14:40:00,37.35,37.37,37.33,37.33,36844.0,30.9607,30.9772,30.9441,30.9441,36844.0
2017-05-25 14:50:00,37.33,37.34,37.31,37.32,20682.0,30.9441,30.9524,30.9275,30.9358,20682.0
2017-05-25 15:00:00,37.32,37.33,37.3,37.31,26988.0,30.9358,30.9441,30.9192,30.9275,26988.0
2017-05-25 15:10:00,37.31,37.32,37.3,37.31,43002.0,30.9275,30.9358,30.9192,30.9275,43002.0
2017-05-25 15:20:00,37.31,37.33,37.3,37.32,49002.0,30.9275,30.9441,30.9192,30.9358,49002.0
2017-05-25 15:30:00,37.32,37.35,37.31,37.35,71328.0,30.9358,30.9607,30.9275,30.9607,71328.0
2017-05-25 15:40:00,37.35,37.38,37.34,37.37,141340.0,30.9607,30.9855,30.9524,30.9772,141340.0
2017-05-25 15:50:00,37.37,37.38,37.32,37.35,334716.0,30.9772,30.9855,30.9358,30.9607,334716.0
2017-05-26 09:30:00,37.3,37.3,37.23,37.29,71326.0,30.9192,30.9192,30.8612,30.9109,71326.0
2017-05-26 09:40:00,37.29,37.34,37.27,37.31,68964.0,30.9109,30.9524,30.8943,30.9275,68964.0
2017-05-26 09:50:00,37.32,37.34,37.31,37.32,19624.0,30.9358,30.9524,30.9275,30.9358,19624.0
2017-05-26 10:00:00,37.32,37.33,37.3,37.31,19000.0,30.9358,30.9441,30.9192,30.9275,19000.0
2017-05-26 10:10:00,37.32,37.35,37.31,37.33,30052.0,30.9358,30.9607,30.9275,30.9441,30052.0
2017-05-26 10:20:00,37.33,37.34,37.31,37.32,20902.0,30.9441,30.9524,30.9275,30.9358,20902.0
2017-05-26 10:30:00,37.33,37.39,37.33,37.38,31394.0,30.9441,30.9938,30.9441,30.9855,31394.0
2017-05-26 10:40:00,37.38,37.4,37.36,37.36,24564.0,30.9855,31.0021,30.969,30.969,24564.0
2017-05-26 10:50:00,37.37,37.37,37.34,37.34,31628.0,30.9772,30.9772,30.9524,30.9524,31628.0
2017-05-26 11:00:00,37.34,37.39,37.33,37.38,32442.0,30.9524,30.9938,30.9441,30.9855,32442.0
2017-05-26 11:10:00,37.37,37.39,37.37,37.38,19190.0,30.9772,30.9938,30.9772,30.9855,19190.0
2017-05-26 11:20:00,37.38,37.38,37.37,37.38,25078.0,30.9855,30.9855,30.9772,30.9855,25078.0
2017-05-26 11:30:00,37.37,37.38,37.35,37.37,26398.0,30.9772,30.9855,30.9607,30.9772,26398.0
2017-05-26 11:40:00,37.37,37.38,37.35,37.37,29650.0,30.9772,30.9855,30.9607,30.9772,29650.0
2017-05-26 11:50:00,37.37,37.37,37.35,37.36,22124.0,30.9772,30.9772,30.9607,30.969,22124.0
2017-05-26 12:00:00,37.37,37.4,37.35,37.4,43360.0,30.9772,31.0021,30.9607,31.0021,43360.0
2017-05-26 12:10:00,37.4,37.42,37.39,37.41,26482.0,31.0021,31.0187,30.9938,31.0104,26482.0
2017-05-26 12:20:00,37.41,37.43,37.4,37.42,19482.0,31.0104,31.027,31.0021,31.0187,19482.0
2017-05-26 12:30:00,37.42,37.43,37.4,37.43,15450.0,31.0187,31.027,31.0021,31.027,15450.0
2017-05-26 12:40:00,37.42,37.44,37.41,37.42,15492.0,31.0187,31.0353,31.0104,31.0187,15492.0
2017-05-26 12:50:00,37.41,37.43,37.4,37.41,17050.0,31.0104,31.027,31.0021,31.0104,17050.0
2017-05-26 13:00:00,37.4,37.41,37.37,37.41,19832.0,31.0021,31.0104,30.9772,31.0104,19832.0
2017-05-26 13:10:00,37.41,37.41,37.38,37.4,18396.0,31.0104,31.0104,30.9855,31.0021,18396.0
2017-05-26 13:20:00,37.4,37.4,37.38,37.38,15082.0,31.0021,31.0021,30.9855,30.9855,15082.0
2017-05-26 13:30:00,37.38,37.4,37.38,37.39,22890.0,30.9855,31.0021,30.9855,30.9938,22890.0
2017-05-26 13:40:00,37.39,37.41,37.38,37.4,16796.0,30.9938,31.0104,30.9855,31.0021,16796.0
2017-05-26 13:50:00,37.4,37.41,37.39,37.39,25334.0,31.0021,31.0104,30.9938,30.9938,25334.0
2017-05-26 14:00:00,37.39,37.41,37.38,37.41,28888.0,30.9938,31.0104,30.9855,31.0104,28888.0
2017-05-26 14:10:00,37.41,37.43,37.4,37.41,22804.0,31.0104,31.027,31.0021,31.0104,22804.0
2017-05-26 14:20:00,37.41,37.42,37.4,37.42,16780.0,31.0104,31.0187,31.0021,31.0187,16780.0
2017-05-26 14:30:00,37.42,37.43,37.41,37.42,18200.0,31.0187,31.027,31.0104,31.0187,18200.0
2017-05-26 14:40:00,37.42,37.43,37.4,37.42,24020.0,31.0187,31.027,31.0021,31.0187,24020.0
2017-05-26 14:50:00,37.42,37.44,37.41,37.43,27468.0,31.0187,31.0353,31.0104,31.027,27468.0
2017-05-26 15:00:00,37.43,37.44,37.42,37.43,42468.0,31.027,31.0353,31.0187,31.027,42468.0
2017-05-26 15:10:00,37.43,37.44,37.42,37.44,30256.0,31.027,31.0353,31.0187,31.0353,30256.0
2017-05-26 15:20:00,37.43,37.43,37.4,37.41,55550.0,31.027,31.027,31.0021,31.0104,55550.0
2017-05-26 15:30:00,37.41,37.43,37.41,37.42,60786.0,31.0104,31.027,31.0104,31.0187,60786.0
2017-05-26 15:40:00,37.42,37.43,37.41,37.42,125728.0,31.0187,31.027,31.0104,31.0187,125728.0
2017-05-26 15:50:00,37.42,37.42,37.39,37.41,227260.0,31.0187,31.0187,30.9938,31.0104,227260.0
2017-05-30 09:30:00,37.35,37.42,37.29,37.41,91262.0,30.9607,31.0187,30.9109,31.0104,91262.0
2017-05-30 09:40:00,37.41,37.57,37.38,37.55,145356.0,31.0104,31.143,30.9855,31.1265,145356.0
2017-05-30 09:50:00,37.55,37.65,37.55,37.62,144502.0,31.1265,31.2093,31.1265,31.1845,144502.0
2017-05-30 10:00:00,37.61,37.61,37.49,37.49,59810.0,31.1762,31.1762,31.0767,31.0767,59810.0
2017-05-30 10:10:00,37.49,37.49,37.42,37.42,27568.0,31.0767,31.0767,31.0187,31.0187,27568.0
2017-05-30 10:20:00,37.43,37.43,37.38,37.42,30314.0,31.027,31.027,30.9855,31.0187,30314.0
2017-05-30 10:30:00,37.42,37.48,37.41,37.48,29644.0,31.0187,31.0684,31.0104,31.0684,29644.0
2017-05-30 10:40:00,37.49,37.62,37.49,37.62,82388.0,31.0767,31.1845,31.0767,31.1845,82388.0
2017-05-30 10:50:00,37.62,37.64,37.6,37.62,56576.0,31.1845,31.2011,31.1679,31.1845,56576.0
2017-05-30 11:00:00,37.62,37.65,37.61,37.63,41902.0,31.1845,31.2093,31.1762,31.1928,41902.0
2017-05-30 11:10:00,37.63,37.67,37.61,37.67,41928.0,31.1928,31.2259,31.1762,31.2259,41928.0
2017-05-30 11:20:00,37.67,37.67,37.62,37.62,79542.0,31.2259,31.2259,31.1845,31.1845,79542.0
2017-05-30 11:30:00,37.62,37.63,37.59,37.59,39338.0,31.1845,31.1928,31.1596,31.1596,39338.0
2017-05-30 11:40:00,37.59,37.59,37.52,37.52,60944.0,31.1596,31.1596,31.1016,31.1016,60944.0
2017-05-30 11:50:00,37.52,37.54,37.52,37.52,40350.0,31.1016,31.1182,31.1016,31.1016,40350.0
2017-05-30 12:00:00,37.54,37.57,37.53,37.54,36266.0,31.1182,31.143,31.1099,31.1182,36266.0
2017-05-30 12:10:00,37.55,37.57,37.54,37.56,26026.0,31.1265,31.143,31.1182,31.1347,26026.0
2017-05-30 12:20:00,37.56,37.58,37.54,37.58,29552.0,31.1347,31.1513,31.1182,31.1513,29552.0
2017-05-30 12:30:00,37.58,37.59,37.55,37.56,49080.0,31.1513,31.1596,31.1265,31.1347,49080.0
2017-05-30 12:40:00,37.56,37.58,37.56,37.58,16052.0,31.1347,31.1513,31.1347,31.1513,16052.0
2017-05-30 12:50:00,37.58,37.58,37.54,37.54,43944.0,31.1513,31.1513,31.1182,31.1182,43944.0
2017-05-30 13:00:00,37.55,37.57,37.54,37.56,39200.0,31.1265,31.143,31.1182,31.1347,39200.0
2017-05-30 13:10:00,37.55,37.58,37.55,37.58,94136.0,31.1265,31.1513,31.1265,31.1513,94136.0
2017-05-30 13:20:00,37.58,37.59,37.57,37.58,40514.0,31.1513,31.1596,31.143,31.1513,40514.0
2017-05-30 13:30:00,37.59,37.62,37.58,37.6,35118.0,31.1596,31.1845,31.1513,31.1679,35118.0
2017-05-30 13:40:00,37.6,37.6,37.58,37.58,30836.0,31.1679,31.1679,31.1513,31.1513,30836.0
2017-05-30 13:50:00,37.58,37.63,37.57,37.59,54574.0,31.1513,31.1928,31.143,31.1596,54574.0
2017-05-30 14:00:00,37.59,37.61,37.59,37.59,33898.0,31.1596,31.1762,31.1596,31.1596,33898.0
2017-05-30 14:10:00,37.59,37.59,37.57,37.58,23524.0,31.1596,31.1596,31.143,31.1513,23524.0
2017-05-30 14:20:00,37.57,37.59,37.57,37.59,24496.0,31.143,31.1596,31.143,31.1596,24496.0
2017-05-30 14:30:00,37.59,37.59,37.56,37.57,37436.0,31.1596,31.1596,31.1347,31.143,37436.0
2017-05-30 14:40:00,37.57,37.59,37.56,37.59,23726.0,31.143,31.1596,31.1347,31.1596,23726.0
2017-05-30 14:50:00,37.58,37.59,37.57,37.58,31386.0,31.1513,31.1596,31.143,31.1513,31386.0
2017-05-30 15:00:00,37.58,37.62,37.58,37.6,48200.0,31.1513,31.1845,31.1513,31.1679,48200.0
2017-05-30 15:10:00,37.6,37.61,37.59,37.6,52464.0,31.1679,31.1762,31.1596,31.1679,52464.0
2017-05-30 15:20:00,37.6,37.6,37.57,37.6,83316.0,31.1679,31.1679,31.143,31.1679,83316.0
2017-05-30 15:30:00,37.6,37.6,37.58,37.58,90156.0,31.1679,31.1679,31.1513,31.1513,90156.0
2017-05-30 15:40:00,37.58,37.58,37.52,37.52,158990.0,31.1513,31.1513,31.1016,31.1016,158990.0
2017-05-30 15:50:00,37.53,37.58,37.52,37.57,309774.0,31.1099,31.1513,31.1016,31.143,309774.0
2017-05-31 09:30:00,37.57,37.57,37.45,37.55,73000.0,31.143,31.143,31.0436,31.1265,73000.0
2017-05-31 09:40:00,37.55,37.58,37.48,37.5,96230.0,31.1265,31.1513,31.0684,31.085,96230.0
2017-05-31 09:50:00,37.49,37.55,37.46,37.51,143380.0,31.0767,31.1265,31.0518,31.0933,143380.0
2017-05-31 10:00:00,37.51,37.52,37.44,37.45,77846.0,31.0933,31.1016,31.0353,31.0436,77846.0
2017-05-31 10:10:00,37.45,37.52,37.43,37.49,71662.0,31.0436,31.1016,31.027,31.0767,71662.0
2017-05-31 10:20:00,37.49,37.54,37.47,37.49,69664.0,31.0767,31.1182,31.0601,31.0767,69664.0
2017-05-31 10:30:00,37.49,37.6,37.49,37.53,101862.0,31.0767,31.1679,31.0767,31.1099,101862.0
2017-05-31 10:40:00,37.54,37.63,37.54,37.6,104742.0,31.1182,31.1928,31.1182,31.1679,104742.0
2017-05-31 10:50:00,37.6,37.63,37.57,37.59,57960.0,31.1679,31.1928,31.143,31.1596,57960.0
2017-05-31 11:00:00,37.6,37.6,37.54,37.54,69114.0,31.1679,31.1679,31.1182,31.1182,69114.0
2017-05-31 11:10:00,37.54,37.55,37.52,37.55,36044.0,31.1182,31.1265,31.1016,31.1265,36044.0
2017-05-31 11:20:00,37.54,37.58,37.51,37.52,64088.0,31.1182,31.1513,31.0933,31.1016,64088.0
2017-05-31 11:30:00,37.52,37.54,37.49,37.5,115450.0,31.1016,31.1182,31.0767,31.085,115450.0
2017-05-31 11:40:00,37.5,37.53,37.49,37.52,22872.0,31.085,31.1099,31.0767,31.1016,22872.0
2017-05-31 11:50:00,37.52,37.56,37.5,37.53,24718.0,31.1016,31.1347,31.085,31.1099,24718.0
2017-05-31 12:00:00,37.53,37.56,37.53,37.55,23886.0,31.1099,31.1347,31.1099,31.1265,23886.0
2017-05-31 12:10:00,37.55,37.56,37.54,37.54,16218.0,31.1265,31.1347,31.1182,31.1182,16218.0
2017-05-31 12:20:00,37.54,37.55,37.53,37.55,33392.0,31.1182,31.1265,31.1099,31.1265,33392.0
2017-05-31 12:30:00,37.55,37.55,37.52,37.53,16498.0,31.1265,31.1265,31.1016,31.1099,16498.0
2017-05-31 12:40:00,37.53,37.54,37.49,37.52,21550.0,31.1099,31.1182,31.0767,31.1016,21550.0
2017-05-31 12:50:00,37.52,37.55,37.52,37.55,43062.0,31.1016,31.1265,31.1016,31.1265,43062.0
2017-05-31 13:00:00,37.55,37.56,37.52,37.54,24360.0,31.1265,31.1347,31.1016,31.1182,24360.0
2017-05-31 13:10:00,37.54,37.55,37.5,37.51,36608.0,31.1182,31.1265,31.085,31.0933,36608.0
2017-05-31 13:20:00,37.51,37.53,37.49,37.53,29662.0,31.0933,31.1099,31.0767,31.1099,29662.0
2017-05-31 13:30:00,37.53,37.56,37.51,37.55,85992.0,31.1099,31.1347,31.0933,31.1265,85992.0
2017-05-31 13:40:00,37.55,37.57,37.52,37.55,118896.0,31.1265,31.143,31.1016,31.1265,118896.0
2017-05-31 13:50:00,37.54,37.56,37.53,37.55,99488.0,31.1182,31.1347,31.1099,31.1265,99488.0
2017-05-31 14:00:00,37.55,37.56,37.52,37.54,46660.0,31.1265,31.1347,31.1016,31.1182,46660.0
2017-05-31 14:10:00,37.55,37.57,37.52,37.57,36320.0,31.1265,31.143,31.1016,31.143,36320.0
2017-05-31 14:20:00,37.57,37.57,37.5,37.56,90162.0,31.143,31.143,31.085,31.1347,90162.0
2017-05-31 14:30:00,37.56,37.58,37.54,37.57,32342.0,31.1347,31.1513,31.1182,31.143,32342.0
2017-05-31 14:40:00,37.56,37.58,37.56,37.58,39714.0,31.1347,31.1513,31.1347,31.1513,39714.0
2017-05-31 14:50:00,37.57,37.58,37.56,37.57,43710.0,31.143,31.1513,31.1347,31.143,43710.0
2017-05-31 15:00:00,37.57,37.6,37.57,37.58,50516.0,31.143,31.1679,31.143,31.1513,50516.0
2017-05-31 15:10:00,37.57,37.61,37.56,37.6,60640.0,31.143,31.1762,31.1347,31.1679,60640.0
2017-05-31 15:20:00,37.6,37.64,37.59,37.63,54206.0,31.1679,31.2011,31.1596,31.1928,54206.0
2017-05-31 15:30:00,37.63,37.64,37.62,37.62,80232.0,31.1928,31.2011,31.1845,31.1845,80232.0
2017-05-31 15:40:00,37.62,37.66,37.62,37.66,180180.0,31.1845,31.2176,31.1845,31.2176,180180.0
2017-05-31 15:50:00,37.66,37.7,37.66,37.69,471092.0,31.2176,31.2508,31.2176,31.2425,471092.0
2017-06-01 09:30:00,37.79,37.82,37.63,37.65,135738.0,31.3254,31.3503,31.1928,31.2093,135738.0
2017-06-01 09:40:00,37.63,37.76,37.63,37.73,79464.0,31.1928,31.3005,31.1928,31.2757,79464.0
2017-06-01 09:50:00,37.73,37.74,37.67,37.69,36802.0,31.2757,31.2839,31.2259,31.2425,36802.0
2017-06-01 10:00:00,37.69,37.71,37.63,37.67,75060.0,31.2425,31.2591,31.1928,31.2259,75060.0
2017-06-01 10:10:00,37.68,37.81,37.67,37.81,74826.0,31.2342,31.342,31.2259,31.342,74826.0
2017-06-01 10:20:00,37.81,37.88,37.79,37.87,61684.0,31.342,31.4,31.3254,31.3917,61684.0
2017-06-01 10:30:00,37.87,37.87,37.8,37.82,65490.0,31.3917,31.3917,31.3337,31.3503,65490.0
2017-06-01 10:40:00,37.83,37.84,37.77,37.78,44848.0,31.3586,31.3668,31.3088,31.3171,44848.0
2017-06-01 10:50:00,37.77,37.79,37.76,37.77,47496.0,31.3088,31.3254,31.3005,31.3088,47496.0
2017-06-01 11:00:00,37.77,37.77,37.72,37.72,44554.0,31.3088,31.3088,31.2674,31.2674,44554.0
2017-06-01 11:10:00,37.72,37.74,37.7,37.71,42336.0,31.2674,31.2839,31.2508,31.2591,42336.0
2017-06-01 11:20:00,37.71,37.76,37.71,37.72,31070.0,31.2591,31.3005,31.2591,31.2674,31070.0
2017-06-01 11:30:00,37.72,37.79,37.72,37.79,33840.0,31.2674,31.3254,31.2674,31.3254,33840.0
2017-06-01 11:40:00,37.79,37.79,37.76,37.77,35590.0,31.3254,31.3254,31.3005,31.3088,35590.0
2017-06-01 11:50:00,37.78,37.84,37.78,37.81,36186.0,31.3171,31.3668,31.3171,31.342,36186.0
2017-06-01 12:00:00,37.81,37.86,37.81,37.85,33684.0,31.342,31.3834,31.342,31.3751,33684.0
2017-06-01 12:10:00,37.85,37.88,37.84,37.87,37750.0,31.3751,31.4,31.3668,31.3917,37750.0
2017-06-01 12:20:00,37.86,37.88,37.85,37.87,37766.0,31.3834,31.4,31.3751,31.3917,37766.0
2017-06-01 12:30:00,37.87,37.88,37.85,37.87,31550.0,31.3917,31.4,31.3751,31.3917,31550.0
2017-06-01 12:40:00,37.87,37.9,37.87,37.9,37342.0,31.3917,31.4166,31.3917,31.4166,37342.0
2017-06-01 12:50:00,37.9,37.9,37.88,37.9,28166.0,31.4166,31.4166,31.4,31.4166,28166.0
2017-06-01 13:00:00,37.9,37.92,37.89,37.91,21434.0,31.4166,31.4332,31.4083,31.4249,21434.0
2017-06-01 13:10:00,37.91,37.92,37.9,37.91,21540.0,31.4249,31.4332,31.4166,31.4249,21540.0
2017-06-01 13:20:00,37.91,37.94,37.9,37.92,23266.0,31.4249,31.4497,31.4166,31.4332,23266.0
2017-06-01 13:30:00,37.92,37.95,37.92,37.95,43174.0,31.4332,31.458,31.4332,31.458,43174.0
2017-06-01 13:40:00,37.93,37.94,37.92,37.92,28314.0,31.4414,31.4497,31.4332,31.4332,28314.0
2017-06-01 13:50:00,37.93,37.94,37.88,37.92,23418.0,31.4414,31.4497,31.4,31.4332,23418.0
2017-06-01 14:00:00,37.92,37.93,37.91,37.91,20928.0,31.4332,31.4414,31.4249,31.4249,20928.0
2017-06-01 14:10:00,37.92,37.95,37.92,37.94,18930.0,31.4332,31.458,31.4332,31.4497,18930.0
2017-06-01 14:20:00,37.95,37.98,37.95,37.96,39582.0,31.458,31.4829,31.458,31.4663,39582.0
2017-06-01 14:30:00,37.96,37.97,37.94,37.95,42022.0,31.4663,31.4746,31.4497,31.458,42022.0
2017-06-01 14:40:00,37.95,37.98,37.94,37.96,34412.0,31.458,31.4829,31.4497,31.4663,34412.0
2017-06-01 14:50:00,37.97,37.97,37.92,37.92,42832.0,31.4746,31.4746,31.4332,31.4332,42832.0
2017-06-01 15:00:00,37.92,37.94,37.9,37.91,65030.0,31.4332,31.4497,31.4166,31.4249,65030.0
2017-06-01 15:10:00,37.91,37.91,37.88,37.89,63424.0,31.4249,31.4249,31.4,31.4083,63424.0
2017-06-01 15:20:00,37.88,37.88,37.85,37.86,77702.0,31.4,31.4,31.3751,31.3834,77702.0
2017-06-01 15:30:00,37.86,37.9,37.86,37.9,98520.0,31.3834,31.4166,31.3834,31.4166,98520.0
2017-06-01 15:40:00,37.9,37.93,37.89,37.91,175016.0,31.4166,31.4414,31.4083,31.4249,175016.0
2017-06-01 15:50:00,37.92,37.96,37.89,37.96,273870.0,31.4332,31.4663,31.4083,31.4663,273870.0
2017-06-02 09:30:00,37.91,38.0,37.81,37.9,93650.0,31.4249,31.4995,31.342,31.4166,93650.0
2017-06-02 09:40:00,37.9,37.93,37.86,37.93,101922.0,31.4166,31.4414,31.3834,31.4414,101922.0
2017-06-02 09:50:00,37.94,37.94,37.83,37.85,68610.0,31.4497,31.4497,31.3586,31.3751,68610.0
2017-06-02 10:00:00,37.87,38.04,37.85,38.04,89292.0,31.3917,31.5326,31.3751,31.5326,89292.0
2017-06-02 10:10:00,38.05,38.06,37.97,37.98,44516.0,31.5409,31.5492,31.4746,31.4829,44516.0
2017-06-02 10:20:00,37.97,38.08,37.97,38.07,57676.0,31.4746,31.5658,31.4746,31.5575,57676.0
2017-06-02 10:30:00,38.07,38.1,38.06,38.09,34836.0,31.5575,31.5824,31.5492,31.5741,34836.0
2017-06-02 10:40:00,38.09,38.1,38.05,38.08,40200.0,31.5741,31.5824,31.5409,31.5658,40200.0
2017-06-02 10:50:00,38.08,38.12,38.07,38.08,85570.0,31.5658,31.5989,31.5575,31.5658,85570.0
2017-06-02 11:00:00,38.07,38.09,38.01,38.01,28214.0,31.5575,31.5741,31.5078,31.5078,28214.0
2017-06-02 11:10:00,38.01,38.02,37.94,37.96,36098.0,31.5078,31.516,31.4497,31.4663,36098.0
2017-06-02 11:20:00,37.96,37.98,37.95,37.97,24490.0,31.4663,31.4829,31.458,31.4746,24490.0
2017-06-02 11:30:00,37.97,37.98,37.95,37.97,21936.0,31.4746,31.4829,31.458,31.4746,21936.0
2017-06-02 11:40:00,37.98,37.99,37.96,37.96,27054.0,31.4829,31.4912,31.4663,31.4663,27054.0
2017-06-02 11:50:00,37.96,38.0,37.95,37.99,25926.0,31.4663,31.4995,31.458,31.4912,25926.0
2017-06-02 12:00:00,37.99,37.99,37.95,37.97,36638.0,31.4912,31.4912,31.458,31.4746,36638.0
2017-06-02 12:10:00,37.97,37.99,37.95,37.97,57238.0,31.4746,31.4912,31.458,31.4746,57238.0
2017-06-02 12:20:00,37.97,37.99,37.96,37.98,75296.0,31.4746,31.4912,31.4663,31.4829,75296.0
2017-06-02 12:30:00,37.99,37.99,37.96,37.96,17862.0,31.4912,31.4912,31.4663,31.4663,17862.0
2017-06-02 12:40:00,37.96,37.96,37.92,37.93,39340.0,31.4663,31.4663,31.4332,31.4414,39340.0
2017-06-02 12:50:00,37.94,37.95,37.93,37.94,20230.0,31.4497,31.458,31.4414,31.4497,20230.0
2017-06-02 13:00:00,37.94,37.95,37.91,37.92,26138.0,31.4497,31.458,31.4249,31.4332,26138.0
2017-06-02 13:10:00,37.92,37.93,37.9,37.92,24940.0,31.4332,31.4414,31.4166,31.4332,24940.0
2017-06-02 13:20:00,37.91,37.92,37.9,37.92,18396.0,31.4249,31.4332,31.4166,31.4332,18396.0
2017-06-02 13:30:00,37.91,37.98,37.91,37.97,31180.0,31.4249,31.4829,31.4249,31.4746,31180.0
2017-06-02 13:40:00,37.97,37.99,37.96,37.97,20824.0,31.4746,31.4912,31.4663,31.4746,20824.0
2017-06-02 13:50:00,37.97,37.99,37.97,37.99,25202.0,31.4746,31.4912,31.4746,31.4912,25202.0
2017-06-02 14:00:00,37.98,37.99,37.97,37.99,22372.0,31.4829,31.4912,31.4746,31.4912,22372.0
2017-06-02 14:10:00,37.98,38.02,37.98,38.02,38934.0,31.4829,31.516,31.4829,31.516,38934.0
2017-06-02 14:20:00,38.01,38.02,37.98,37.99,46162.0,31.5078,31.516,31.4829,31.4912,46162.0
2017-06-02 14:30:00,37.99,38.01,37.98,37.99,23780.0,31.4912,31.5078,31.4829,31.4912,23780.0
2017-06-02 14:40:00,37.99,38.0,37.98,37.99,50480.0,31.4912,31.4995,31.4829,31.4912,50480.0
2017-06-02 14:50:00,37.99,38.02,37.99,38.01,24450.0,31.4912,31.516,31.4912,31.5078,24450.0
2017-06-02 15:00:00,38.01,38.02,37.99,38.0,32342.0,31.5078,31.516,31.4912,31.4995,32342.0
2017-06-02 15:10:00,37.99,38.02,37.99,38.01,38240.0,31.4912,31.516,31.4912,31.5078,38240.0
2017-06-02 15:20:00,38.01,38.02,38.0,38.01,58974.0,31.5078,31.516,31.4995,31.5078,58974.0
2017-06-02 15:30:00,38.02,38.04,38.0,38.0,76414.0,31.516,31.5326,31.4995,31.4995,76414.0
2017-06-02 15:40:00,38.0,38.01,37.94,37.94,130166.0,31.4995,31.5078,31.4497,31.4497,130166.0
2017-06-02 15:50:00,37.94,37.97,37.91,37.94,341452.0,31.4497,31.4746,31.4249,31.4497,341452.0
2017-06-05 09:30:00,37.95,37.95,37.83,37.88,61410.0,31.458,31.458,31.3586,31.4,61410.0
2017-06-05 09:40:00,37.88,37.91,37.85,37.87,26910.0,31.4,31.4249,31.3751,31.3917,26910.0
2017-06-05 09:50:00,37.89,37.97,37.88,37.97,45074.0,31.4083,31.4746,31.4,31.4746,45074.0
2017-06-05 10:00:00,37.98,38.09,37.98,38.08,86548.0,31.4829,31.5741,31.4829,31.5658,86548.0
2017-06-05 10:10:00,38.09,38.13,38.08,38.1,43758.0,31.5741,31.6072,31.5658,31.5824,43758.0
2017-06-05 10:20:00,38.1,38.11,38.07,38.08,21394.0,31.5824,31.5907,31.5575,31.5658,21394.0
2017-06-05 10:30:00,38.07,38.07,38.02,38.02,33480.0,31.5575,31.5575,31.516,31.516,33480.0
2017-06-05 10:40:00,38.02,38.06,38.02,38.04,28422.0,31.516,31.5492,31.516,31.5326,28422.0
2017-06-05 10:50:00,38.04,38.05,38.01,38.05,22582.0,31.5326,31.5409,31.5078,31.5409,22582.0
2017-06-05 11:00:00,38.04,38.04,37.99,37.99,30476.0,31.5326,31.5326,31.4912,31.4912,30476.0
2017-06-05 11:10:00,37.99,38.0,37.98,37.99,24508.0,31.4912,31.4995,31.4829,31.4912,24508.0
2017-06-05 11:20:00,37.98,37.99,37.96,37.98,27146.0,31.4829,31.4912,31.4663,31.4829,27146.0
2017-06-05 11:30:00,37.98,37.98,37.91,37.91,36180.0,31.4829,31.4829,31.4249,31.4249,36180.0
2017-06-05 11:40:00,37.91,37.92,37.89,37.91,30730.0,31.4249,31.4332,31.4083,31.4249,30730.0
2017-06-05 11:50:00,37.9,37.94,37.88,37.94,29888.0,31.4166,31.4497,31.4,31.4497,29888.0
2017-06-05 12:00:00,37.94,37.96,37.94,37.95,23628.0,31.4497,31.4663,31.4497,31.458,23628.0
2017-06-05 12:10:00,37.95,37.95,37.93,37.93,16070.0,31.458,31.458,31.4414,31.4414,16070.0
2017-06-05 12:20:00,37.93,37.93,37.91,37.92,19046.0,31.4414,31.4414,31.4249,31.4332,19046.0
2017-06-05 12:30:00,37.92,37.94,37.91,37.91,22274.0,31.4332,31.4497,31.4249,31.4249,22274.0
2017-06-05 12:40:00,37.92,37.92,37.88,37.89,20636.0,31.4332,31.4332,31.4,31.4083,20636.0
2017-06-05 12:50:00,37.89,37.92,37.88,37.92,26466.0,31.4083,31.4332,31.4,31.4332,26466.0
2017-06-05 13:00:00,37.91,37.92,37.91,37.91,18040.0,31.4249,31.4332,31.4249,31.4249,18040.0
2017-06-05 13:10:00,37.91,37.91,37.89,37.89,16070.0,31.4249,31.4249,31.4083,31.4083,16070.0
2017-06-05 13:20:00,37.89,37.89,37.88,37.89,17906.0,31.4083,31.4083,31.4,31.4083,17906.0
2017-06-05 13:30:00,37.88,37.92,37.87,37.88,32258.0,31.4,31.4332,31.3917,31.4,32258.0
2017-06-05 13:40:00,37.88,37.89,37.87,37.88,17946.0,31.4,31.4083,31.3917,31.4,17946.0
2017-06-05 13:50:00,37.88,37.9,37.88,37.89,18400.0,31.4,31.4166,31.4,31.4083,18400.0
2017-06-05 14:00:00,37.88,37.9,37.87,37.88,17446.0,31.4,31.4166,31.3917,31.4,17446.0
2017-06-05 14:10:00,37.87,37.88,37.84,37.84,30380.0,31.3917,31.4,31.3668,31.3668,30380.0
2017-06-05 14:20:00,37.84,37.85,37.83,37.85,29282.0,31.3668,31.3751,31.3586,31.3751,29282.0
2017-06-05 14:30:00,37.85,37.88,37.85,37.88,26824.0,31.3751,31.4,31.3751,31.4,26824.0
2017-06-05 14:40:00,37.88,37.92,37.88,37.91,28490.0,31.4,31.4332,31.4,31.4249,28490.0
2017-06-05 14:50:00,37.91,37.92,37.9,37.92,32354.0,31.4249,31.4332,31.4166,31.4332,32354.0
2017-06-05 15:00:00,37.92,37.93,37.9,37.91,42668.0,31.4332,31.4414,31.4166,31.4249,42668.0
2017-06-05 15:10:00,37.91,37.93,37.9,37.92,39130.0,31.4249,31.4414,31.4166,31.4332,39130.0
2017-06-05 15:20:00,37.92,37.95,37.92,37.95,61208.0,31.4332,31.458,31.4332,31.458,61208.0
2017-06-05 15:30:00,37.95,37.96,37.93,37.94,62104.0,31.458,31.4663,31.4414,31.4497,62104.0
2017-06-05 15:40:00,37.93,37.94,37.88,37.89,79374.0,31.4414,31.4497,31.4,31.4083,79374.0
2017-06-05 15:50:00,37.89,37.9,37.88,37.89,186548.0,31.4083,31.4166,31.4,31.4083,186548.0
2017-06-06 09:30:00,37.73,37.8,37.65,37.65,67866.0,31.2757,31.3337,31.2093,31.2093,67866.0
2017-06-06 09:40:00,37.68,37.7,37.64,37.66,51022.0,31.2342,31.2508,31.2011,31.2176,51022.0
2017-06-06 09:50:00,37.66,37.77,37.66,37.76,33974.0,31.2176,31.3088,31.2176,31.3005,33974.0
2017-06-06 10:00:00,37.76,37.78,37.72,37.73,47294.0,31.3005,31.3171,31.2674,31.2757,47294.0
2017-06-06 10:10:00,37.73,37.82,37.73,37.78,34092.0,31.2757,31.3503,31.2757,31.3171,34092.0
2017-06-06 10:20:00,37.79,37.81,37.75,37.77,57202.0,31.3254,31.342,31.2922,31.3088,57202.0
2017-06-06 10:30:00,37.76,37.76,37.56,37.59,71090.0,31.3005,31.3005,31.1347,31.1596,71090.0
2017-06-06 10:40:00,37.6,37.63,37.59,37.62,23128.0,31.1679,31.1928,31.1596,31.1845,23128.0
2017-06-06 10:50:00,37.63,37.63,37.58,37.58,25118.0,31.1928,31.1928,31.1513,31.1513,25118.0
2017-06-06 11:00:00,37.57,37.58,37.54,37.56,18208.0,31.143,31.1513,31.1182,31.1347,18208.0
2017-06-06 11:10:00,37.55,37.55,37.51,37.52,20898.0,31.1265,31.1265,31.0933,31.1016,20898.0
2017-06-06 11:20:00,37.52,37.54,37.51,37.52,21598.0,31.1016,31.1182,31.0933,31.1016,21598.0
2017-06-06 11:30:00,37.51,37.55,37.51,37.54,16720.0,31.0933,31.1265,31.0933,31.1182,16720.0
2017-06-06 11:40:00,37.54,37.55,37.52,37.52,20114.0,31.1182,31.1265,31.1016,31.1016,20114.0
2017-06-06 11:50:00,37.52,37.53,37.52,37.52,11794.0,31.1016,31.1099,31.1016,31.1016,11794.0
2017-06-06 12:00:00,37.52,37.55,37.52,37.54,13548.0,31.1016,31.1265,31.1016,31.1182,13548.0
2017-06-06 12:10:00,37.54,37.54,37.5,37.51,18512.0,31.1182,31.1182,31.085,31.0933,18512.0
2017-06-06 12:20:00,37.51,37.51,37.45,37.46,25048.0,31.0933,31.0933,31.0436,31.0518,25048.0
2017-06-06 12:30:00,37.46,37.47,37.43,37.43,18144.0,31.0518,31.0601,31.027,31.027,18144.0
2017-06-06 12:40:00,37.43,37.44,37.42,37.43,19424.0,31.027,31.0353,31.0187,31.027,19424.0
2017-06-06 12:50:00,37.42,37.42,37.4,37.42,19484.0,31.0187,31.0187,31.0021,31.0187,19484.0
2017-06-06 13:00:00,37.43,37.46,37.42,37.43,48956.0,31.027,31.0518,31.0187,31.027,48956.0
2017-06-06 13:10:00,37.43,37.43,37.38,37.39,21252.0,31.027,31.027,30.9855,30.9938,21252.0
2017-06-06 13:20:00,37.4,37.41,37.38,37.39,14310.0,31.0021,31.0104,30.9855,30.9938,14310.0
2017-06-06 13:30:00,37.4,37.41,37.38,37.39,15598.0,31.0021,31.0104,30.9855,30.9938,15598.0
2017-06-06 13:40:00,37.4,37.41,37.39,37.4,21226.0,31.0021,31.0104,30.9938,31.0021,21226.0
2017-06-06 13:50:00,37.4,37.41,37.38,37.4,19218.0,31.0021,31.0104,30.9855,31.0021,19218.0
2017-06-06 14:00:00,37.4,37.43,37.4,37.42,17916.0,31.0021,31.027,31.0021,31.0187,17916.0
2017-06-06 14:10:00,37.42,37.42,37.39,37.4,23468.0,31.0187,31.0187,30.9938,31.0021,23468.0
2017-06-06 14:20:00,37.4,37.4,37.37,37.37,39918.0,31.0021,31.0021,30.9772,30.9772,39918.0
2017-06-06 14:30:00,37.37,37.41,37.35,37.38,69960.0,30.9772,31.0104,30.9607,30.9855,69960.0
2017-06-06 14:40:00,37.38,37.48,37.37,37.47,129684.0,30.9855,31.0684,30.9772,31.0601,129684.0
2017-06-06 14:50:00,37.47,37.48,37.42,37.43,35942.0,31.0601,31.0684,31.0187,31.027,35942.0
2017-06-06 15:00:00,37.42,37.44,37.41,37.43,38536.0,31.0187,31.0353,31.0104,31.027,38536.0
2017-06-06 15:10:00,37.42,37.42,37.38,37.4,73652.0,31.0187,31.0187,30.9855,31.0021,73652.0
2017-06-06 15:20:00,37.4,37.46,37.4,37.42,89578.0,31.0021,31.0518,31.0021,31.0187,89578.0
2017-06-06 15:30:00,37.42,37.43,37.39,37.41,73036.0,31.0187,31.027,30.9938,31.0104,73036.0
2017-06-06 15:40:00,37.4,37.43,37.39,37.39,86760.0,31.0021,31.027,30.9938,30.9938,86760.0
2017-06-06 15:50:00,37.39,37.42,37.38,37.4,255946.0,30.9938,31.0187,30.9855,31.0021,255946.0
2017-06-07 09:30:00,37.46,37.46,37.27,37.31,63232.0,31.0518,31.0518,30.8943,30.9275,63232.0
2017-06-07 09:40:00,37.32,37.42,37.32,37.4,35666.0,30.9358,31.0187,30.9358,31.0021,35666.0
2017-06-07 09:50:00,37.38,37.46,37.35,37.46,39900.0,30.9855,31.0518,30.9607,31.0518,39900.0
2017-06-07 10:00:00,37.46,37.58,37.46,37.52,106358.0,31.0518,31.1513,31.0518,31.1016,106358.0
2017-06-07 10:10:00,37.52,37.6,37.52,37.57,46354.0,31.1016,31.1679,31.1016,31.143,46354.0
2017-06-07 10:20:00,37.59,37.59,37.52,37.52,28730.0,31.1596,31.1596,31.1016,31.1016,28730.0
2017-06-07 10:30:00,37.52,37.53,37.49,37.53,42164.0,31.1016,31.1099,31.0767,31.1099,42164.0
2017-06-07 10:40:00,37.52,37.56,37.5,37.52,31520.0,31.1016,31.1347,31.085,31.1016,31520.0
2017-06-07 10:50:00,37.52,37.56,37.51,37.54,51624.0,31.1016,31.1347,31.0933,31.1182,51624.0
2017-06-07 11:00:00,37.54,37.54,37.51,37.52,23590.0,31.1182,31.1182,31.0933,31.1016,23590.0
2017-06-07 11:10:00,37.52,37.53,37.51,37.52,18646.0,31.1016,31.1099,31.0933,31.1016,18646.0
2017-06-07 11:20:00,37.52,37.53,37.45,37.45,40272.0,31.1016,31.1099,31.0436,31.0436,40272.0
2017-06-07 11:30:00,37.45,37.46,37.43,37.45,20704.0,31.0436,31.0518,31.027,31.0436,20704.0
2017-06-07 11:40:00,37.45,37.49,37.43,37.48,30886.0,31.0436,31.0767,31.027,31.0684,30886.0
2017-06-07 11:50:00,37.48,37.52,37.48,37.52,22670.0,31.0684,31.1016,31.0684,31.1016,22670.0
2017-06-07 12:00:00,37.52,37.56,37.51,37.52,19772.0,31.1016,31.1347,31.0933,31.1016,19772.0
2017-06-07 12:10:00,37.52,37.54,37.49,37.51,19800.0,31.1016,31.1182,31.0767,31.0933,19800.0
2017-06-07 12:20:00,37.51,37.52,37.51,37.51,10386.0,31.0933,31.1016,31.0933,31.0933,10386.0
2017-06-07 12:30:00,37.51,37.51,37.48,37.48,14662.0,31.0933,31.0933,31.0684,31.0684,14662.0
2017-06-07 12:40:00,37.48,37.48,37.42,37.44,23722.0,31.0684,31.0684,31.0187,31.0353,23722.0
2017-06-07 12:50:00,37.45,37.45,37.41,37.44,18776.0,31.0436,31.0436,31.0104,31.0353,18776.0
2017-06-07 13:00:00,37.44,37.45,37.43,37.43,34046.0,31.0353,31.0436,31.027,31.027,34046.0
2017-06-07 13:10:00,37.43,37.44,37.43,37.43,15196.0,31.027,31.0353,31.027,31.027,15196.0
2017-06-07 13:20:00,37.43,37.47,37.43,37.46,37204.0,31.027,31.0601,31.027,31.0518,37204.0
2017-06-07 13:30:00,37.46,37.47,37.44,37.47,127340.0,31.0518,31.0601,31.0353,31.0601,127340.0
2017-06-07 13:40:00,37.47,37.49,37.44,37.49,45242.0,31.0601,31.0767,31.0353,31.0767,45242.0
2017-06-07 13:50:00,37.49,37.52,37.49,37.52,72848.0,31.0767,31.1016,31.0767,31.1016,72848.0
2017-06-07 14:00:00,37.52,37.53,37.49,37.53,23848.0,31.1016,31.1099,31.0767,31.1099,23848.0
2017-06-07 14:10:00,37.53,37.54,37.51,37.51,10864.0,31.1099,31.1182,31.0933,31.0933,10864.0
2017-06-07 14:20:00,37.51,37.51,37.49,37.49,14752.0,31.0933,31.0933,31.0767,31.0767,14752.0
2017-06-07 14:30:00,37.5,37.52,37.49,37.51,20386.0,31.085,31.1016,31.0767,31.0933,20386.0
2017-06-07 14:40:00,37.51,37.53,37.49,37.52,23784.0,31.0933,31.1099,31.0767,31.1016,23784.0
2017-06-07 14:50:00,37.52,37.53,37.51,37.52,29242.0,31.1016,31.1099,31.0933,31.1016,29242.0
2017-06-07 15:00:00,37.52,37.54,37.5,37.52,36352.0,31.1016,31.1182,31.085,31.1016,36352.0
2017-06-07 15:10:00,37.52,37.52,37.49,37.51,75054.0,31.1016,31.1016,31.0767,31.0933,75054.0
2017-06-07 15:20:00,37.51,37.53,37.5,37.52,30782.0,31.0933,31.1099,31.085,31.1016,30782.0
2017-06-07 15:30:00,37.52,37.52,37.48,37.49,33086.0,31.1016,31.1016,31.0684,31.0767,33086.0
2017-06-07 15:40:00,37.49,37.56,37.49,37.52,75000.0,31.0767,31.1347,31.0767,31.1016,75000.0
2017-06-07 15:50:00,37.52,37.52,37.44,37.47,211320.0,31.1016,31.1016,31.0353,31.0601,211320.0
2017-06-08 09:30:00,37.55,37.65,37.49,37.61,93032.0,31.1265,31.2093,31.0767,31.1762,93032.0
2017-06-08 09:40:00,37.62,37.68,37.58,37.64,34188.0,31.1845,31.2342,31.1513,31.2011,34188.0
2017-06-08 09:50:00,37.64,37.64,37.49,37.59,102918.0,31.2011,31.2011,31.0767,31.1596,102918.0
2017-06-08 10:00:00,37.6,37.64,37.59,37.6,50634.0,31.1679,31.2011,31.1596,31.1679,50634.0
2017-06-08 10:10:00,37.6,37.66,37.59,37.63,87616.0,31.1679,31.2176,31.1596,31.1928,87616.0
2017-06-08 10:20:00,37.64,37.65,37.57,37.6,55600.0,31.2011,31.2093,31.143,31.1679,55600.0
2017-06-08 10:30:00,37.6,37.62,37.54,37.57,52212.0,31.1679,31.1845,31.1182,31.143,52212.0
2017-06-08 10:40:00,37.58,37.61,37.57,37.59,42176.0,31.1513,31.1762,31.143,31.1596,42176.0
2017-06-08 10:50:00,37.59,37.6,37.58,37.58,33672.0,31.1596,31.1679,31.1513,31.1513,33672.0
2017-06-08 11:00:00,37.58,37.62,37.58,37.61,49002.0,31.1513,31.1845,31.1513,31.1762,49002.0
2017-06-08 11:10:00,37.61,37.71,37.61,37.69,57666.0,31.1762,31.2591,31.1762,31.2425,57666.0
2017-06-08 11:20:00,37.7,37.73,37.7,37.73,26390.0,31.2508,31.2757,31.2508,31.2757,26390.0
2017-06-08 11:30:00,37.73,37.75,37.72,37.73,31144.0,31.2757,31.2922,31.2674,31.2757,31144.0
2017-06-08 11:40:00,37.74,37.74,37.7,37.7,50468.0,31.2839,31.2839,31.2508,31.2508,50468.0
2017-06-08 11:50:00,37.7,37.7,37.63,37.67,58538.0,31.2508,31.2508,31.1928,31.2259,58538.0
2017-06-08 12:00:00,37.67,37.72,37.67,37.7,32658.0,31.2259,31.2674,31.2259,31.2508,32658.0
2017-06-08 12:10:00,37.71,37.79,37.7,37.77,35684.0,31.2591,31.3254,31.2508,31.3088,35684.0
2017-06-08 12:20:00,37.77,37.79,37.73,37.74,29374.0,31.3088,31.3254,31.2757,31.2839,29374.0
2017-06-08 12:30:00,37.74,37.76,37.72,37.73,67448.0,31.2839,31.3005,31.2674,31.2757,67448.0
2017-06-08 12:40:00,37.73,37.79,37.73,37.77,74456.0,31.2757,31.3254,31.2757,31.3088,74456.0
2017-06-08 12:50:00,37.77,37.77,37.74,37.76,58730.0,31.3088,31.3088,31.2839,31.3005,58730.0
2017-06-08 13:00:00,37.77,37.77,37.7,37.7,86878.0,31.3088,31.3088,31.2508,31.2508,86878.0
2017-06-08 13:10:00,37.69,37.74,37.68,37.72,53386.0,31.2425,31.2839,31.2342,31.2674,53386.0
2017-06-08 13:20:00,37.73,37.73,37.68,37.69,36516.0,31.2757,31.2757,31.2342,31.2425,36516.0
2017-06-08 13:30:00,37.68,37.7,37.66,37.68,57196.0,31.2342,31.2508,31.2176,31.2342,57196.0
2017-06-08 13:40:00,37.68,37.68,37.66,37.68,35258.0,31.2342,31.2342,31.2176,31.2342,35258.0
2017-06-08 13:50:00,37.68,37.72,37.68,37.7,33906.0,31.2342,31.2674,31.2342,31.2508,33906.0
2017-06-08 14:00:00,37.7,37.7,37.68,37.68,42028.0,31.2508,31.2508,31.2342,31.2342,42028.0
2017-06-08 14:10:00,37.68,37.69,37.63,37.63,64516.0,31.2342,31.2425,31.1928,31.1928,64516.0
2017-06-08 14:20:00,37.63,37.64,37.58,37.58,70238.0,31.1928,31.2011,31.1513,31.1513,70238.0
2017-06-08 14:30:00,37.59,37.6,37.57,37.57,56338.0,31.1596,31.1679,31.143,31.143,56338.0
2017-06-08 14:40:00,37.57,37.57,37.52,37.52,70706.0,31.143,31.143,31.1016,31.1016,70706.0
2017-06-08 14:50:00,37.52,37.58,37.52,37.57,53608.0,31.1016,31.1513,31.1016,31.143,53608.0
2017-06-08 15:00:00,37.57,37.58,37.54,37.56,82272.0,31.143,31.1513,31.1182,31.1347,82272.0
2017-06-08 15:10:00,37.56,37.59,37.53,37.57,137758.0,31.1347,31.1596,31.1099,31.143,137758.0
2017-06-08 15:20:00,37.57,37.6,37.54,37.58,94706.0,31.143,31.1679,31.1182,31.1513,94706.0
2017-06-08 15:30:00,37.58,37.58,37.54,37.55,122602.0,31.1513,31.1513,31.1182,31.1265,122602.0
2017-06-08 15:40:00,37.55,37.57,37.53,37.56,177448.0,31.1265,31.143,31.1099,31.1347,177448.0
2017-06-08 15:50:00,37.56,37.62,37.56,37.6,310558.0,31.1347,31.1845,31.1347,31.1679,310558.0
2017-06-09 09:30:00,37.69,37.75,37.66,37.72,74288.0,31.2425,31.2922,31.2176,31.2674,74288.0
2017-06-09 09:40:00,37.71,37.81,37.71,37.77,70368.0,31.2591,31.342,31.2591,31.3088,70368.0
2017-06-09 09:50:00,37.77,37.91,37.77,37.88,52340.0,31.3088,31.4249,31.3088,31.4,52340.0
2017-06-09 10:00:00,37.87,37.98,37.85,37.96,141642.0,31.3917,31.4829,31.3751,31.4663,141642.0
2017-06-09 10:10:00,37.96,38.02,37.96,38.02,60602.0,31.4663,31.516,31.4663,31.516,60602.0
2017-06-09 10:20:00,38.01,38.13,38.01,38.12,99012.0,31.5078,31.6072,31.5078,31.5989,99012.0
2017-06-09 10:30:00,38.12,38.23,38.11,38.2,88012.0,31.5989,31.6901,31.5907,31.6653,88012.0
2017-06-09 10:40:00,38.2,38.29,38.19,38.29,91080.0,31.6653,31.7399,31.657,31.7399,91080.0
2017-06-09 10:50:00,38.28,38.3,38.21,38.27,131494.0,31.7316,31.7482,31.6735,31.7233,131494.0
2017-06-09 11:00:00,38.27,38.29,38.24,38.26,103594.0,31.7233,31.7399,31.6984,31.715,103594.0
2017-06-09 11:10:00,38.26,38.3,38.2,38.3,182428.0,31.715,31.7482,31.6653,31.7482,182428.0
2017-06-09 11:20:00,38.3,38.36,38.3,38.36,139568.0,31.7482,31.7979,31.7482,31.7979,139568.0
2017-06-09 11:30:00,38.37,38.4,38.34,38.35,136352.0,31.8062,31.831,31.7813,31.7896,136352.0
2017-06-09 11:40:00,38.36,38.37,38.32,38.36,79586.0,31.7979,31.8062,31.7647,31.7979,79586.0
2017-06-09 11:50:00,38.36,38.38,38.34,38.35,80482.0,31.7979,31.8145,31.7813,31.7896,80482.0
2017-06-09 12:00:00,38.35,38.49,38.35,38.49,161900.0,31.7896,31.9056,31.7896,31.9056,161900.0
2017-06-09 12:10:00,38.49,38.63,38.49,38.62,110042.0,31.9056,32.0217,31.9056,32.0134,110042.0
2017-06-09 12:20:00,38.63,38.63,38.49,38.51,173574.0,32.0217,32.0217,31.9056,31.9222,173574.0
2017-06-09 12:30:00,38.52,38.57,38.49,38.56,65942.0,31.9305,31.972,31.9056,31.9637,65942.0
2017-06-09 12:40:00,38.56,38.59,38.55,38.56,56582.0,31.9637,31.9885,31.9554,31.9637,56582.0
2017-06-09 12:50:00,38.56,38.73,38.56,38.71,141558.0,31.9637,32.1046,31.9637,32.088,141558.0
2017-06-09 13:00:00,38.71,38.72,38.61,38.68,104710.0,32.088,32.0963,32.0051,32.0631,104710.0
2017-06-09 13:10:00,38.67,38.74,38.63,38.73,84880.0,32.0549,32.1129,32.0217,32.1046,84880.0
2017-06-09 13:20:00,38.73,38.74,38.67,38.68,82316.0,32.1046,32.1129,32.0549,32.0631,82316.0
2017-06-09 13:30:00,38.68,38.81,38.66,38.8,105836.0,32.0631,32.1709,32.0466,32.1626,105836.0
2017-06-09 13:40:00,38.79,38.79,38.65,38.65,96638.0,32.1543,32.1543,32.0383,32.0383,96638.0
2017-06-09 13:50:00,38.62,38.66,38.56,38.65,81094.0,32.0134,32.0466,31.9637,32.0383,81094.0
2017-06-09 14:00:00,38.65,38.82,38.65,38.81,92252.0,32.0383,32.1792,32.0383,32.1709,92252.0
2017-06-09 14:10:00,38.81,38.96,38.78,38.91,156368.0,32.1709,32.2952,32.146,32.2538,156368.0
2017-06-09 14:20:00,38.91,38.92,38.84,38.86,149898.0,32.2538,32.2621,32.1958,32.2124,149898.0
2017-06-09 14:30:00,38.86,38.94,38.84,38.84,141494.0,32.2124,32.2787,32.1958,32.1958,141494.0
2017-06-09 14:40:00,38.84,38.9,38.81,38.85,127066.0,32.1958,32.2455,32.1709,32.2041,127066.0
2017-06-09 14:50:00,38.85,38.91,38.77,38.82,116384.0,32.2041,32.2538,32.1377,32.1792,116384.0
2017-06-09 15:00:00,38.82,38.87,38.81,38.84,140866.0,32.1792,32.2206,32.1709,32.1958,140866.0
2017-06-09 15:10:00,38.84,38.92,38.83,38.87,160718.0,32.1958,32.2621,32.1875,32.2206,160718.0
2017-06-09 15:20:00,38.88,38.98,38.87,38.97,176318.0,32.2289,32.3118,32.2206,32.3035,176318.0
2017-06-09 15:30:00,38.98,38.98,38.83,38.87,277528.0,32.3118,32.3118,32.1875,32.2206,277528.0
2017-06-09 15:40:00,38.87,39.05,38.86,39.03,429434.0,32.2206,32.3699,32.2124,32.3533,429434.0
2017-06-09 15:50:00,39.04,39.08,38.99,39.01,750632.0,32.3616,32.3947,32.3201,32.3367,750632.0
2017-06-12 09:30:00,38.93,39.05,38.8,38.87,175558.0,32.2704,32.3699,32.1626,32.2206,175558.0
2017-06-12 09:40:00,38.87,38.88,38.71,38.83,160672.0,32.2206,32.2289,32.088,32.1875,160672.0
2017-06-12 09:50:00,38.83,38.87,38.7,38.73,79514.0,32.1875,32.2206,32.0797,32.1046,79514.0
2017-06-12 10:00:00,38.73,38.79,38.67,38.74,78460.0,32.1046,32.1543,32.0549,32.1129,78460.0
2017-06-12 10:10:00,38.76,38.79,38.64,38.66,65844.0,32.1295,32.1543,32.03,32.0466,65844.0
2017-06-12 10:20:00,38.67,38.72,38.63,38.71,48484.0,32.0549,32.0963,32.0217,32.088,48484.0
2017-06-12 10:30:00,38.71,38.71,38.6,38.62,58056.0,32.088,32.088,31.9968,32.0134,58056.0
2017-06-12 10:40:00,38.63,38.65,38.58,38.61,71498.0,32.0217,32.0383,31.9803,32.0051,71498.0
2017-06-12 10:50:00,38.61,38.69,38.59,38.69,86872.0,32.0051,32.0714,31.9885,32.0714,86872.0
2017-06-12 11:00:00,38.69,38.7,38.6,38.6,71930.0,32.0714,32.0797,31.9968,31.9968,71930.0
2017-06-12 11:10:00,38.6,38.63,38.56,38.57,75492.0,31.9968,32.0217,31.9637,31.972,75492.0
2017-06-12 11:20:00,38.57,38.57,38.44,38.48,66108.0,31.972,31.972,31.8642,31.8974,66108.0
2017-06-12 11:30:00,38.47,38.51,38.44,38.44,59670.0,31.8891,31.9222,31.8642,31.8642,59670.0
2017-06-12 11:40:00,38.44,38.46,38.38,38.46,56754.0,31.8642,31.8808,31.8145,31.8808,56754.0
2017-06-12 11:50:00,38.47,38.49,38.44,38.48,42936.0,31.8891,31.9056,31.8642,31.8974,42936.0
2017-06-12 12:00:00,38.49,38.49,38.45,38.45,35484.0,31.9056,31.9056,31.8725,31.8725,35484.0
2017-06-12 12:10:00,38.45,38.47,38.43,38.47,40962.0,31.8725,31.8891,31.8559,31.8891,40962.0
2017-06-12 12:20:00,38.47,38.55,38.47,38.55,37036.0,31.8891,31.9554,31.8891,31.9554,37036.0
2017-06-12 12:30:00,38.54,38.57,38.5,38.51,29824.0,31.9471,31.972,31.9139,31.9222,29824.0
2017-06-12 12:40:00,38.51,38.52,38.49,38.51,35864.0,31.9222,31.9305,31.9056,31.9222,35864.0
2017-06-12 12:50:00,38.51,38.65,38.49,38.63,79616.0,31.9222,32.0383,31.9056,32.0217,79616.0
2017-06-12 13:00:00,38.62,38.67,38.62,38.67,49666.0,32.0134,32.0549,32.0134,32.0549,49666.0
2017-06-12 13:10:00,38.66,38.66,38.62,38.66,38666.0,32.0466,32.0466,32.0134,32.0466,38666.0
2017-06-12 13:20:00,38.65,38.68,38.65,38.67,32476.0,32.0383,32.0631,32.0383,32.0549,32476.0
2017-06-12 13:30:00,38.67,38.7,38.67,38.69,67856.0,32.0549,32.0797,32.0549,32.0714,67856.0
2017-06-12 13:40:00,38.7,38.71,38.69,38.7,45168.0,32.0797,32.088,32.0714,32.0797,45168.0
2017-06-12 13:50:00,38.7,38.7,38.66,38.68,45930.0,32.0797,32.0797,32.0466,32.0631,45930.0
2017-06-12 14:00:00,38.68,38.69,38.65,38.66,70566.0,32.0631,32.0714,32.0383,32.0466,70566.0
2017-06-12 14:10:00,38.67,38.69,38.66,38.66,55156.0,32.0549,32.0714,32.0466,32.0466,55156.0
2017-06-12 14:20:00,38.66,38.68,38.63,38.66,60202.0,32.0466,32.0631,32.0217,32.0466,60202.0
2017-06-12 14:30:00,38.66,38.68,38.63,38.66,66364.0,32.0466,32.0631,32.0217,32.0466,66364.0
2017-06-12 14:40:00,38.66,38.7,38.65,38.7,55238.0,32.0466,32.0797,32.0383,32.0797,55238.0
2017-06-12 14:50:00,38.7,38.72,38.69,38.72,55306.0,32.0797,32.0963,32.0714,32.0963,55306.0
2017-06-12 15:00:00,38.72,38.74,38.71,38.73,75984.0,32.0963,32.1129,32.088,32.1046,75984.0
2017-06-12 15:10:00,38.73,38.77,38.72,38.75,75884.0,32.1046,32.1377,32.0963,32.1212,75884.0
2017-06-12 15:20:00,38.75,38.77,38.73,38.74,86886.0,32.1212,32.1377,32.1046,32.1129,86886.0
2017-06-12 15:30:00,38.74,38.83,38.74,38.82,123598.0,32.1129,32.1875,32.1129,32.1792,123598.0
2017-06-12 15:40:00,38.82,38.84,38.79,38.79,167026.0,32.1792,32.1958,32.1543,32.1543,167026.0
2017-06-12 15:50:00,38.79,38.84,38.77,38.82,322384.0,32.1543,32.1958,32.1377,32.1792,322384.0
2017-06-13 09:30:00,38.84,38.88,38.77,38.82,82594.0,32.1958,32.2289,32.1377,32.1792,82594.0
2017-06-13 09:40:00,38.84,38.85,38.79,38.8,34280.0,32.1958,32.2041,32.1543,32.1626,34280.0
2017-06-13 09:50:00,38.8,38.91,38.78,38.88,41570.0,32.1626,32.2538,32.146,32.2289,41570.0
2017-06-13 10:00:00,38.89,38.91,38.86,38.88,94596.0,32.2372,32.2538,32.2124,32.2289,94596.0
2017-06-13 10:10:00,38.88,38.91,38.88,38.88,50256.0,32.2289,32.2538,32.2289,32.2289,50256.0
2017-06-13 10:20:00,38.88,38.91,38.88,38.89,83476.0,32.2289,32.2538,32.2289,32.2372,83476.0
2017-06-13 10:30:00,38.9,38.91,38.87,38.88,36064.0,32.2455,32.2538,32.2206,32.2289,36064.0
2017-06-13 10:40:00,38.88,38.88,38.81,38.88,30954.0,32.2289,32.2289,32.1709,32.2289,30954.0
2017-06-13 10:50:00,38.87,38.91,38.84,38.87,54206.0,32.2206,32.2538,32.1958,32.2206,54206.0
2017-06-13 11:00:00,38.87,38.91,38.87,38.9,32354.0,32.2206,32.2538,32.2206,32.2455,32354.0
2017-06-13 11:10:00,38.9,38.92,38.87,38.87,40088.0,32.2455,32.2621,32.2206,32.2206,40088.0
2017-06-13 11:20:00,38.87,38.88,38.85,38.88,26634.0,32.2206,32.2289,32.2041,32.2289,26634.0
2017-06-13 11:30:00,38.89,38.92,38.87,38.9,27814.0,32.2372,32.2621,32.2206,32.2455,27814.0
2017-06-13 11:40:00,38.89,38.9,38.87,38.88,37366.0,32.2372,32.2455,32.2206,32.2289,37366.0
2017-06-13 11:50:00,38.88,38.89,38.85,38.85,43536.0,32.2289,32.2372,32.2041,32.2041,43536.0
2017-06-13 12:00:00,38.85,38.88,38.85,38.87,30470.0,32.2041,32.2289,32.2041,32.2206,30470.0
2017-06-13 12:10:00,38.87,38.88,38.87,38.87,18566.0,32.2206,32.2289,32.2206,32.2206,18566.0
2017-06-13 12:20:00,38.87,38.88,38.84,38.85,28714.0,32.2206,32.2289,32.1958,32.2041,28714.0
2017-06-13 12:30:00,38.85,38.89,38.85,38.87,20400.0,32.2041,32.2372,32.2041,32.2206,20400.0
2017-06-13 12:40:00,38.87,38.88,38.85,38.87,18566.0,32.2206,32.2289,32.2041,32.2206,18566.0
2017-06-13 12:50:00,38.88,38.91,38.88,38.91,20692.0,32.2289,32.2538,32.2289,32.2538,20692.0
2017-06-13 13:00:00,38.9,38.97,38.9,38.97,33022.0,32.2455,32.3035,32.2455,32.3035,33022.0
2017-06-13 13:10:00,38.97,38.99,38.91,38.91,58498.0,32.3035,32.3201,32.2538,32.2538,58498.0
2017-06-13 13:20:00,38.92,38.95,38.91,38.95,16614.0,32.2621,32.287,32.2538,32.287,16614.0
2017-06-13 13:30:00,38.95,38.96,38.93,38.96,29344.0,32.287,32.2952,32.2704,32.2952,29344.0
2017-06-13 13:40:00,38.95,38.97,38.94,38.97,20108.0,32.287,32.3035,32.2787,32.3035,20108.0
2017-06-13 13:50:00,38.97,38.97,38.96,38.96,23782.0,32.3035,32.3035,32.2952,32.2952,23782.0
2017-06-13 14:00:00,38.95,38.99,38.95,38.98,22836.0,32.287,32.3201,32.287,32.3118,22836.0
2017-06-13 14:10:00,38.98,38.99,38.97,38.98,17158.0,32.3118,32.3201,32.3035,32.3118,17158.0
2017-06-13 14:20:00,38.98,38.99,38.97,38.98,30640.0,32.3118,32.3201,32.3035,32.3118,30640.0
2017-06-13 14:30:00,38.98,39.02,38.97,38.99,65454.0,32.3118,32.345,32.3035,32.3201,65454.0
2017-06-13 14:40:00,38.98,38.99,38.96,38.96,33642.0,32.3118,32.3201,32.2952,32.2952,33642.0
2017-06-13 14:50:00,38.97,38.99,38.93,38.93,96390.0,32.3035,32.3201,32.2704,32.2704,96390.0
2017-06-13 15:00:00,38.93,38.95,38.9,38.94,74986.0,32.2704,32.287,32.2455,32.2787,74986.0
2017-06-13 15:10:00,38.94,38.99,38.93,38.99,54598.0,32.2787,32.3201,32.2704,32.3201,54598.0
2017-06-13 15:20:00,38.98,39.02,38.98,39.0,80976.0,32.3118,32.345,32.3118,32.3284,80976.0
2017-06-13 15:30:00,39.0,39.01,38.97,38.98,73318.0,32.3284,32.3367,32.3035,32.3118,73318.0
2017-06-13 15:40:00,38.98,39.01,38.96,38.97,114120.0,32.3118,32.3367,32.2952,32.3035,114120.0
2017-06-13 15:50:00,38.97,38.97,38.92,38.97,213414.0,32.3035,32.3035,32.2621,32.3035,213414.0
2017-06-14 09:30:00,38.68,38.94,38.68,38.93,131424.0,32.0631,32.2787,32.0631,32.2704,131424.0
2017-06-14 09:40:00,38.94,39.03,38.94,38.97,62406.0,32.2787,32.3533,32.2787,32.3035,62406.0
2017-06-14 09:50:00,38.98,39.06,38.98,39.01,32948.0,32.3118,32.3781,32.3118,32.3367,32948.0
2017-06-14 10:00:00,39.0,39.05,38.99,39.04,39512.0,32.3284,32.3699,32.3201,32.3616,39512.0
2017-06-14 10:10:00,39.04,39.11,39.02,39.07,57196.0,32.3616,32.4196,32.345,32.3864,57196.0
2017-06-14 10:20:00,39.06,39.07,38.99,39.02,32898.0,32.3781,32.3864,32.3201,32.345,32898.0
2017-06-14 10:30:00,39.02,39.03,38.99,39.0,30602.0,32.345,32.3533,32.3201,32.3284,30602.0
2017-06-14 10:40:00,38.99,39.0,38.97,38.98,46332.0,32.3201,32.3284,32.3035,32.3118,46332.0
2017-06-14 10:50:00,38.98,39.01,38.96,38.97,34336.0,32.3118,32.3367,32.2952,32.3035,34336.0
2017-06-14 11:00:00,38.98,38.99,38.96,38.99,69594.0,32.3118,32.3201,32.2952,32.3201,69594.0
2017-06-14 11:10:00,38.99,39.0,38.97,38.97,41220.0,32.3201,32.3284,32.3035,32.3035,41220.0
2017-06-14 11:20:00,38.98,38.98,38.96,38.97,24418.0,32.3118,32.3118,32.2952,32.3035,24418.0
2017-06-14 11:30:00,38.97,38.97,38.94,38.94,42542.0,32.3035,32.3035,32.2787,32.2787,42542.0
2017-06-14 11:40:00,38.93,38.94,38.88,38.91,70766.0,32.2704,32.2787,32.2289,32.2538,70766.0
2017-06-14 11:50:00,38.91,38.95,38.91,38.94,55050.0,32.2538,32.287,32.2538,32.2787,55050.0
2017-06-14 12:00:00,38.94,38.95,38.93,38.93,59158.0,32.2787,32.287,32.2704,32.2704,59158.0
2017-06-14 12:10:00,38.93,39.0,38.91,38.99,95640.0,32.2704,32.3284,32.2538,32.3201,95640.0
2017-06-14 12:20:00,39.0,39.01,38.97,38.98,22976.0,32.3284,32.3367,32.3035,32.3118,22976.0
2017-06-14 12:30:00,38.98,39.06,38.98,39.02,62600.0,32.3118,32.3781,32.3118,32.345,62600.0
2017-06-14 12:40:00,39.03,39.04,39.02,39.02,37076.0,32.3533,32.3616,32.345,32.345,37076.0
2017-06-14 12:50:00,39.02,39.05,39.02,39.04,64828.0,32.345,32.3699,32.345,32.3616,64828.0
2017-06-14 13:00:00,39.04,39.04,38.96,38.96,40760.0,32.3616,32.3616,32.2952,32.2952,40760.0
2017-06-14 13:10:00,38.96,38.99,38.96,38.98,37014.0,32.2952,32.3201,32.2952,32.3118,37014.0
2017-06-14 13:20:00,38.99,38.99,38.97,38.98,33090.0,32.3201,32.3201,32.3035,32.3118,33090.0
2017-06-14 13:30:00,38.97,38.99,38.97,38.97,25882.0,32.3035,32.3201,32.3035,32.3035,25882.0
2017-06-14 13:40:00,38.97,39.01,38.97,39.01,38868.0,32.3035,32.3367,32.3035,32.3367,38868.0
2017-06-14 13:50:00,39.02,39.07,38.97,39.02,54740.0,32.345,32.3864,32.3035,32.345,54740.0
2017-06-14 14:00:00,39.02,39.04,38.98,39.02,49308.0,32.345,32.3616,32.3118,32.345,49308.0
2017-06-14 14:10:00,39.02,39.04,39.0,39.02,53574.0,32.345,32.3616,32.3284,32.345,53574.0
2017-06-14 14:20:00,39.03,39.07,39.02,39.06,51528.0,32.3533,32.3864,32.345,32.3781,51528.0
2017-06-14 14:30:00,39.07,39.08,39.04,39.06,97828.0,32.3864,32.3947,32.3616,32.3781,97828.0
2017-06-14 14:40:00,39.06,39.07,38.99,39.02,61284.0,32.3781,32.3864,32.3201,32.345,61284.0
2017-06-14 14:50:00,39.02,39.06,39.02,39.05,52434.0,32.345,32.3781,32.345,32.3699,52434.0
2017-06-14 15:00:00,39.05,39.09,39.05,39.07,126810.0,32.3699,32.403,32.3699,32.3864,126810.0
2017-06-14 15:10:00,39.07,39.13,39.06,39.11,148138.0,32.3864,32.4362,32.3781,32.4196,148138.0
2017-06-14 15:20:00,39.1,39.12,39.06,39.08,129524.0,32.4113,32.4279,32.3781,32.3947,129524.0
2017-06-14 15:30:00,39.08,39.1,39.05,39.09,268490.0,32.3947,32.4113,32.3699,32.403,268490.0
2017-06-14 15:40:00,39.09,39.09,39.05,39.06,159214.0,32.403,32.403,32.3699,32.3781,159214.0
2017-06-14 15:50:00,39.07,39.08,39.04,39.05,247352.0,32.3864,32.3947,32.3616,32.3699,247352.0
2017-06-15 09:30:00,38.85,38.98,38.82,38.88,65768.0,32.2041,32.3118,32.1792,32.2289,65768.0
2017-06-15 09:40:00,38.88,38.92,38.85,38.85,43670.0,32.2289,32.2621,32.2041,32.2041,43670.0
2017-06-15 09:50:00,38.85,38.94,38.8,38.94,111910.0,32.2041,32.2787,32.1626,32.2787,111910.0
2017-06-15 10:00:00,38.94,38.94,38.87,38.88,63764.0,32.2787,32.2787,32.2206,32.2289,63764.0
2017-06-15 10:10:00,38.88,38.92,38.88,38.9,75626.0,32.2289,32.2621,32.2289,32.2455,75626.0
2017-06-15 10:20:00,38.89,38.91,38.85,38.86,56750.0,32.2372,32.2538,32.2041,32.2124,56750.0
2017-06-15 10:30:00,38.86,38.93,38.85,38.91,93688.0,32.2124,32.2704,32.2041,32.2538,93688.0
2017-06-15 10:40:00,38.9,38.92,38.8,38.81,59864.0,32.2455,32.2621,32.1626,32.1709,59864.0
2017-06-15 10:50:00,38.82,38.89,38.79,38.85,74282.0,32.1792,32.2372,32.1543,32.2041,74282.0
2017-06-15 11:00:00,38.86,38.91,38.84,38.85,66696.0,32.2124,32.2538,32.1958,32.2041,66696.0
2017-06-15 11:10:00,38.85,38.89,38.85,38.88,44424.0,32.2041,32.2372,32.2041,32.2289,44424.0
2017-06-15 11:20:00,38.88,38.9,38.85,38.88,77030.0,32.2289,32.2455,32.2041,32.2289,77030.0
2017-06-15 11:30:00,38.88,38.92,38.85,38.85,96534.0,32.2289,32.2621,32.2041,32.2041,96534.0
2017-06-15 11:40:00,38.85,38.87,38.83,38.84,44884.0,32.2041,32.2206,32.1875,32.1958,44884.0
2017-06-15 11:50:00,38.84,38.86,38.83,38.84,42566.0,32.1958,32.2124,32.1875,32.1958,42566.0
2017-06-15 12:00:00,38.84,38.85,38.82,38.83,34594.0,32.1958,32.2041,32.1792,32.1875,34594.0
2017-06-15 12:10:00,38.82,38.82,38.8,38.82,47750.0,32.1792,32.1792,32.1626,32.1792,47750.0
2017-06-15 12:20:00,38.82,38.82,38.77,38.78,60596.0,32.1792,32.1792,32.1377,32.146,60596.0
2017-06-15 12:30:00,38.79,38.82,38.78,38.82,32540.0,32.1543,32.1792,32.146,32.1792,32540.0
2017-06-15 12:40:00,38.82,38.87,38.82,38.85,35122.0,32.1792,32.2206,32.1792,32.2041,35122.0
2017-06-15 12:50:00,38.86,38.86,38.83,38.85,39314.0,32.2124,32.2124,32.1875,32.2041,39314.0
2017-06-15 13:00:00,38.84,38.88,38.84,38.85,33130.0,32.1958,32.2289,32.1958,32.2041,33130.0
2017-06-15 13:10:00,38.85,38.88,38.85,38.87,41568.0,32.2041,32.2289,32.2041,32.2206,41568.0
2017-06-15 13:20:00,38.86,38.87,38.85,38.85,50660.0,32.2124,32.2206,32.2041,32.2041,50660.0
2017-06-15 13:30:00,38.85,38.9,38.85,38.9,35118.0,32.2041,32.2455,32.2041,32.2455,35118.0
2017-06-15 13:40:00,38.89,38.9,38.88,38.88,38266.0,32.2372,32.2455,32.2289,32.2289,38266.0
2017-06-15 13:50:00,38.88,38.88,38.8,38.82,125654.0,32.2289,32.2289,32.1626,32.1792,125654.0
2017-06-15 14:00:00,38.83,38.85,38.8,38.85,57006.0,32.1875,32.2041,32.1626,32.2041,57006.0
2017-06-15 14:10:00,38.85,38.86,38.83,38.84,27328.0,32.2041,32.2124,32.1875,32.1958,27328.0
2017-06-15 14:20:00,38.84,38.88,38.84,38.85,51778.0,32.1958,32.2289,32.1958,32.2041,51778.0
2017-06-15 14:30:00,38.85,38.85,38.84,38.85,46714.0,32.2041,32.2041,32.1958,32.2041,46714.0
2017-06-15 14:40:00,38.85,38.88,38.84,38.87,39842.0,32.2041,32.2289,32.1958,32.2206,39842.0
2017-06-15 14:50:00,38.86,38.88,38.85,38.87,45210.0,32.2124,32.2289,32.2041,32.2206,45210.0
2017-06-15 15:00:00,38.87,38.92,38.87,38.92,64308.0,32.2206,32.2621,32.2206,32.2621,64308.0
2017-06-15 15:10:00,38.92,38.92,38.89,38.9,78442.0,32.2621,32.2621,32.2372,32.2455,78442.0
2017-06-15 15:20:00,38.9,38.91,38.87,38.87,76054.0,32.2455,32.2538,32.2206,32.2206,76054.0
2017-06-15 15:30:00,38.88,38.9,38.87,38.87,98372.0,32.2289,32.2455,32.2206,32.2206,98372.0
2017-06-15 15:40:00,38.87,38.88,38.84,38.87,159822.0,32.2206,32.2289,32.1958,32.2206,159822.0
2017-06-15 15:50:00,38.87,38.91,38.83,38.9,257758.0,32.2206,32.2538,32.1875,32.2455,257758.0
2017-06-16 09:30:00,38.98,38.99,38.92,38.97,547860.0,32.3118,32.3201,32.2621,32.3035,547860.0
2017-06-16 09:40:00,38.97,38.98,38.83,38.88,40406.0,32.3035,32.3118,32.1875,32.2289,40406.0
2017-06-16 09:50:00,38.9,38.94,38.84,38.85,40366.0,32.2455,32.2787,32.1958,32.2041,40366.0
2017-06-16 10:00:00,38.85,38.89,38.83,38.88,42692.0,32.2041,32.2372,32.1875,32.2289,42692.0
2017-06-16 10:10:00,38.88,38.92,38.85,38.92,29640.0,32.2289,32.2621,32.2041,32.2621,29640.0
2017-06-16 10:20:00,38.92,38.93,38.88,38.91,23566.0,32.2621,32.2704,32.2289,32.2538,23566.0
2017-06-16 10:30:00,38.9,38.93,38.9,38.93,23126.0,32.2455,32.2704,32.2455,32.2704,23126.0
2017-06-16 10:40:00,38.93,38.94,38.91,38.92,47412.0,32.2704,32.2787,32.2538,32.2621,47412.0
2017-06-16 10:50:00,38.92,38.95,38.9,38.94,20408.0,32.2621,32.287,32.2455,32.2787,20408.0
2017-06-16 11:00:00,38.95,38.99,38.95,38.98,35738.0,32.287,32.3201,32.287,32.3118,35738.0
2017-06-16 11:10:00,38.98,39.03,38.98,39.01,47888.0,32.3118,32.3533,32.3118,32.3367,47888.0
2017-06-16 11:20:00,39.02,39.02,38.99,39.01,23646.0,32.345,32.345,32.3201,32.3367,23646.0
2017-06-16 11:30:00,39.01,39.02,38.99,39.01,33206.0,32.3367,32.345,32.3201,32.3367,33206.0
2017-06-16 11:40:00,39.01,39.02,38.99,39.01,32636.0,32.3367,32.345,32.3201,32.3367,32636.0
2017-06-16 11:50:00,39.0,39.01,38.98,38.99,32202.0,32.3284,32.3367,32.3118,32.3201,32202.0
2017-06-16 12:00:00,38.99,39.02,38.97,38.99,63608.0,32.3201,32.345,32.3035,32.3201,63608.0
2017-06-16 12:10:00,38.99,39.0,38.98,38.99,13572.0,32.3201,32.3284,32.3118,32.3201,13572.0
2017-06-16 12:20:00,38.99,38.99,38.98,38.99,29530.0,32.3201,32.3201,32.3118,32.3201,29530.0
2017-06-16 12:30:00,38.99,39.01,38.96,38.98,44722.0,32.3201,32.3367,32.2952,32.3118,44722.0
2017-06-16 12:40:00,38.98,38.98,38.95,38.96,35886.0,32.3118,32.3118,32.287,32.2952,35886.0
2017-06-16 12:50:00,38.96,38.96,38.94,38.95,15962.0,32.2952,32.2952,32.2787,32.287,15962.0
2017-06-16 13:00:00,38.95,38.98,38.94,38.97,43592.0,32.287,32.3118,32.2787,32.3035,43592.0
2017-06-16 13:10:00,38.97,38.97,38.94,38.96,28320.0,32.3035,32.3035,32.2787,32.2952,28320.0
2017-06-16 13:20:00,38.96,38.97,38.94,38.94,13782.0,32.2952,32.3035,32.2787,32.2787,13782.0
2017-06-16 13:30:00,38.95,38.97,38.94,38.96,27104.0,32.287,32.3035,32.2787,32.2952,27104.0
2017-06-16 13:40:00,38.96,38.97,38.96,38.96,30944.0,32.2952,32.3035,32.2952,32.2952,30944.0
2017-06-16 13:50:00,38.96,38.99,38.95,38.99,41800.0,32.2952,32.3201,32.287,32.3201,41800.0
2017-06-16 14:00:00,38.99,39.0,38.95,38.96,66484.0,32.3201,32.3284,32.287,32.2952,66484.0
2017-06-16 14:10:00,38.96,38.99,38.96,38.98,38232.0,32.2952,32.3201,32.2952,32.3118,38232.0
2017-06-16 14:20:00,38.98,39.0,38.97,38.97,37390.0,32.3118,32.3284,32.3035,32.3035,37390.0
2017-06-16 14:30:00,38.97,38.99,38.96,38.99,57806.0,32.3035,32.3201,32.2952,32.3201,57806.0
2017-06-16 14:40:00,38.99,39.04,38.98,39.04,59126.0,32.3201,32.3616,32.3118,32.3616,59126.0
2017-06-16 14:50:00,39.04,39.1,39.02,39.08,83046.0,32.3616,32.4113,32.345,32.3947,83046.0
2017-06-16 15:00:00,39.08,39.13,39.08,39.11,79370.0,32.3947,32.4362,32.3947,32.4196,79370.0
2017-06-16 15:10:00,39.1,39.15,39.1,39.15,123356.0,32.4113,32.4527,32.4113,32.4527,123356.0
2017-06-16 15:20:00,39.15,39.18,39.15,39.16,85846.0,32.4527,32.4776,32.4527,32.461,85846.0
2017-06-16 15:30:00,39.17,39.17,39.09,39.1,85532.0,32.4693,32.4693,32.403,32.4113,85532.0
2017-06-16 15:40:00,39.1,39.13,39.1,39.13,125320.0,32.4113,32.4362,32.4113,32.4362,125320.0
2017-06-16 15:50:00,39.13,39.19,39.12,39.19,450566.0,32.4362,32.4859,32.4279,32.4859,450566.0
2017-06-19 09:30:00,39.34,39.44,39.26,39.44,138358.0,32.6102,32.6931,32.5439,32.6931,138358.0
2017-06-19 09:40:00,39.44,39.52,39.42,39.51,97000.0,32.6931,32.7594,32.6766,32.7512,97000.0
2017-06-19 09:50:00,39.51,39.66,39.44,39.65,134704.0,32.7512,32.8755,32.6931,32.8672,134704.0
2017-06-19 10:00:00,39.64,39.74,39.59,39.73,147818.0,32.8589,32.9418,32.8175,32.9335,147818.0
2017-06-19 10:10:00,39.74,39.77,39.7,39.77,108976.0,32.9418,32.9667,32.9087,32.9667,108976.0
2017-06-19 10:20:00,39.77,39.87,39.75,39.85,163462.0,32.9667,33.0496,32.9501,33.033,163462.0
2017-06-19 10:30:00,39.85,39.91,39.76,39.76,171960.0,33.033,33.0827,32.9584,32.9584,171960.0
2017-06-19 10:40:00,39.77,39.77,39.72,39.76,106684.0,32.9667,32.9667,32.9252,32.9584,106684.0
2017-06-19 10:50:00,39.76,39.83,39.75,39.77,100622.0,32.9584,33.0164,32.9501,32.9667,100622.0
2017-06-19 11:00:00,39.76,39.81,39.76,39.78,132424.0,32.9584,32.9998,32.9584,32.975,132424.0
2017-06-19 11:10:00,39.78,39.85,39.77,39.84,85962.0,32.975,33.033,32.9667,33.0247,85962.0
2017-06-19 11:20:00,39.85,39.85,39.77,39.83,91820.0,33.033,33.033,32.9667,33.0164,91820.0
2017-06-19 11:30:00,39.84,39.93,39.84,39.91,125040.0,33.0247,33.0993,33.0247,33.0827,125040.0
2017-06-19 11:40:00,39.91,39.92,39.84,39.88,120760.0,33.0827,33.091,33.0247,33.0579,120760.0
2017-06-19 11:50:00,39.88,39.91,39.85,39.87,101922.0,33.0579,33.0827,33.033,33.0496,101922.0
2017-06-19 12:00:00,39.87,39.89,39.74,39.77,249782.0,33.0496,33.0662,32.9418,32.9667,249782.0
2017-06-19 12:10:00,39.77,39.77,39.67,39.68,152754.0,32.9667,32.9667,32.8838,32.8921,152754.0
2017-06-19 12:20:00,39.7,39.7,39.67,39.69,53394.0,32.9087,32.9087,32.8838,32.9004,53394.0
2017-06-19 12:30:00,39.69,39.69,39.66,39.69,49290.0,32.9004,32.9004,32.8755,32.9004,49290.0
2017-06-19 12:40:00,39.69,39.7,39.68,39.7,41664.0,32.9004,32.9087,32.8921,32.9087,41664.0
2017-06-19 12:50:00,39.7,39.71,39.68,39.68,66538.0,32.9087,32.9169,32.8921,32.8921,66538.0
2017-06-19 13:00:00,39.68,39.74,39.68,39.69,82084.0,32.8921,32.9418,32.8921,32.9004,82084.0
2017-06-19 13:10:00,39.7,39.73,39.68,39.69,86796.0,32.9087,32.9335,32.8921,32.9004,86796.0
2017-06-19 13:20:00,39.69,39.7,39.66,39.69,64218.0,32.9004,32.9087,32.8755,32.9004,64218.0
2017-06-19 13:30:00,39.69,39.7,39.65,39.66,67512.0,32.9004,32.9087,32.8672,32.8755,67512.0
2017-06-19 13:40:00,39.66,39.67,39.63,39.67,65138.0,32.8755,32.8838,32.8506,32.8838,65138.0
2017-06-19 13:50:00,39.67,39.69,39.63,39.66,71890.0,32.8838,32.9004,32.8506,32.8755,71890.0
2017-06-19 14:00:00,39.66,39.69,39.62,39.63,61066.0,32.8755,32.9004,32.8423,32.8506,61066.0
2017-06-19 14:10:00,39.63,39.65,39.62,39.63,81158.0,32.8506,32.8672,32.8423,32.8506,81158.0
2017-06-19 14:20:00,39.63,39.63,39.6,39.63,59798.0,32.8506,32.8506,32.8258,32.8506,59798.0
2017-06-19 14:30:00,39.63,39.64,39.59,39.6,79680.0,32.8506,32.8589,32.8175,32.8258,79680.0
2017-06-19 14:40:00,39.6,39.63,39.59,39.6,64102.0,32.8258,32.8506,32.8175,32.8258,64102.0
2017-06-19 14:50:00,39.6,39.6,39.57,39.6,45234.0,32.8258,32.8258,32.8009,32.8258,45234.0
2017-06-19 15:00:00,39.6,39.63,39.6,39.62,63066.0,32.8258,32.8506,32.8258,32.8423,63066.0
2017-06-19 15:10:00,39.62,39.63,39.61,39.61,77216.0,32.8423,32.8506,32.8341,32.8341,77216.0
2017-06-19 15:20:00,39.61,39.62,39.6,39.62,84456.0,32.8341,32.8423,32.8258,32.8423,84456.0
2017-06-19 15:30:00,39.61,39.62,39.59,39.6,157014.0,32.8341,32.8423,32.8175,32.8258,157014.0
2017-06-19 15:40:00,39.6,39.62,39.6,39.61,216660.0,32.8258,32.8423,32.8258,32.8341,216660.0
2017-06-19 15:50:00,39.61,39.62,39.58,39.61,378974.0,32.8341,32.8423,32.8092,32.8341,378974.0
2017-06-20 09:30:00,39.52,39.7,39.52,39.57,93602.0,32.7594,32.9087,32.7594,32.8009,93602.0
2017-06-20 09:40:00,39.56,39.6,39.54,39.54,21110.0,32.7926,32.8258,32.776,32.776,21110.0
2017-06-20 09:50:00,39.54,39.56,39.49,39.52,28326.0,32.776,32.7926,32.7346,32.7594,28326.0
2017-06-20 10:00:00,39.52,39.57,39.52,39.52,41608.0,32.7594,32.8009,32.7594,32.7594,41608.0
2017-06-20 10:10:00,39.52,39.55,39.49,39.51,44732.0,32.7594,32.7843,32.7346,32.7512,44732.0
2017-06-20 10:20:00,39.49,39.53,39.49,39.51,51554.0,32.7346,32.7677,32.7346,32.7512,51554.0
2017-06-20 10:30:00,39.51,39.59,39.48,39.56,45256.0,32.7512,32.8175,32.7263,32.7926,45256.0
2017-06-20 10:40:00,39.57,39.57,39.52,39.55,41454.0,32.8009,32.8009,32.7594,32.7843,41454.0
2017-06-20 10:50:00,39.55,39.59,39.54,39.56,52494.0,32.7843,32.8175,32.776,32.7926,52494.0
2017-06-20 11:00:00,39.57,39.59,39.55,39.55,46524.0,32.8009,32.8175,32.7843,32.7843,46524.0
2017-06-20 11:10:00,39.55,39.55,39.5,39.51,33696.0,32.7843,32.7843,32.7429,32.7512,33696.0
2017-06-20 11:20:00,39.5,39.51,39.48,39.51,32530.0,32.7429,32.7512,32.7263,32.7512,32530.0
2017-06-20 11:30:00,39.51,39.54,39.49,39.49,36132.0,32.7512,32.776,32.7346,32.7346,36132.0
2017-06-20 11:40:00,39.49,39.5,39.48,39.48,15792.0,32.7346,32.7429,32.7263,32.7263,15792.0
2017-06-20 11:50:00,39.48,39.49,39.47,39.47,21822.0,32.7263,32.7346,32.718,32.718,21822.0
2017-06-20 12:00:00,39.48,39.49,39.47,39.48,17288.0,32.7263,32.7346,32.718,32.7263,17288.0
2017-06-20 12:10:00,39.48,39.48,39.46,39.46,21748.0,32.7263,32.7263,32.7097,32.7097,21748.0
2017-06-20 12:20:00,39.46,39.46,39.45,39.45,45252.0,32.7097,32.7097,32.7014,32.7014,45252.0
2017-06-20 12:30:00,39.45,39.49,39.44,39.47,13904.0,32.7014,32.7346,32.6931,32.718,13904.0
2017-06-20 12:40:00,39.47,39.48,39.45,39.47,12932.0,32.718,32.7263,32.7014,32.718,12932.0
2017-06-20 12:50:00,39.48,39.52,39.47,39.52,29626.0,32.7263,32.7594,32.718,32.7594,29626.0
2017-06-20 13:00:00,39.52,39.52,39.51,39.51,47918.0,32.7594,32.7594,32.7512,32.7512,47918.0
2017-06-20 13:10:00,39.51,39.51,39.47,39.47,26022.0,32.7512,32.7512,32.718,32.718,26022.0
2017-06-20 13:20:00,39.46,39.49,39.46,39.48,15544.0,32.7097,32.7346,32.7097,32.7263,15544.0
2017-06-20 13:30:00,39.49,39.51,39.49,39.49,12378.0,32.7346,32.7512,32.7346,32.7346,12378.0
2017-06-20 13:40:00,39.5,39.51,39.48,39.49,21574.0,32.7429,32.7512,32.7263,32.7346,21574.0
2017-06-20 13:50:00,39.49,39.5,39.46,39.48,25470.0,32.7346,32.7429,32.7097,32.7263,25470.0
2017-06-20 14:00:00,39.48,39.49,39.47,39.48,32000.0,32.7263,32.7346,32.718,32.7263,32000.0
2017-06-20 14:10:00,39.48,39.48,39.45,39.46,19006.0,32.7263,32.7263,32.7014,32.7097,19006.0
2017-06-20 14:20:00,39.46,39.46,39.43,39.44,26522.0,32.7097,32.7097,32.6848,32.6931,26522.0
2017-06-20 14:30:00,39.44,39.47,39.43,39.44,35952.0,32.6931,32.718,32.6848,32.6931,35952.0
2017-06-20 14:40:00,39.44,39.46,39.43,39.44,17064.0,32.6931,32.7097,32.6848,32.6931,17064.0
2017-06-20 14:50:00,39.43,39.45,39.42,39.43,28220.0,32.6848,32.7014,32.6766,32.6848,28220.0
2017-06-20 15:00:00,39.44,39.45,39.4,39.41,54568.0,32.6931,32.7014,32.66,32.6683,54568.0
2017-06-20 15:10:00,39.41,39.45,39.41,39.42,31528.0,32.6683,32.7014,32.6683,32.6766,31528.0
2017-06-20 15:20:00,39.42,39.44,39.4,39.43,44188.0,32.6766,32.6931,32.66,32.6848,44188.0
2017-06-20 15:30:00,39.43,39.44,39.41,39.43,129378.0,32.6848,32.6931,32.6683,32.6848,129378.0
2017-06-20 15:40:00,39.42,39.43,39.34,39.35,102230.0,32.6766,32.6848,32.6102,32.6185,102230.0
2017-06-20 15:50:00,39.34,39.39,39.34,39.36,254338.0,32.6102,32.6517,32.6102,32.6268,254338.0
2017-06-21 09:30:00,39.38,39.45,39.28,39.32,87186.0,32.6434,32.7014,32.5605,32.5937,87186.0
2017-06-21 09:40:00,39.32,39.32,39.22,39.29,31174.0,32.5937,32.5937,32.5108,32.5688,31174.0
2017-06-21 09:50:00,39.29,39.37,39.28,39.32,38492.0,32.5688,32.6351,32.5605,32.5937,38492.0
2017-06-21 10:00:00,39.33,39.34,39.27,39.32,42266.0,32.602,32.6102,32.5522,32.5937,42266.0
2017-06-21 10:10:00,39.32,39.34,39.29,39.34,36818.0,32.5937,32.6102,32.5688,32.6102,36818.0
2017-06-21 10:20:00,39.33,39.38,39.32,39.38,30630.0,32.602,32.6434,32.5937,32.6434,30630.0
2017-06-21 10:30:00,39.38,39.41,39.33,39.37,38380.0,32.6434,32.6683,32.602,32.6351,38380.0
2017-06-21 10:40:00,39.37,39.43,39.37,39.41,72318.0,32.6351,32.6848,32.6351,32.6683,72318.0
2017-06-21 10:50:00,39.4,39.42,39.35,39.37,44338.0,32.66,32.6766,32.6185,32.6351,44338.0
2017-06-21 11:00:00,39.37,39.37,39.32,39.35,31208.0,32.6351,32.6351,32.5937,32.6185,31208.0
2017-06-21 11:10:00,39.35,39.35,39.29,39.3,27744.0,32.6185,32.6185,32.5688,32.5771,27744.0
2017-06-21 11:20:00,39.3,39.34,39.29,39.34,27484.0,32.5771,32.6102,32.5688,32.6102,27484.0
2017-06-21 11:30:00,39.33,39.34,39.31,39.32,25038.0,32.602,32.6102,32.5854,32.5937,25038.0
2017-06-21 11:40:00,39.32,39.36,39.31,39.35,44878.0,32.5937,32.6268,32.5854,32.6185,44878.0
2017-06-21 11:50:00,39.36,39.37,39.34,39.37,23112.0,32.6268,32.6351,32.6102,32.6351,23112.0
2017-06-21 12:00:00,39.37,39.37,39.31,39.33,23670.0,32.6351,32.6351,32.5854,32.602,23670.0
2017-06-21 12:10:00,39.33,39.35,39.27,39.29,22254.0,32.602,32.6185,32.5522,32.5688,22254.0
2017-06-21 12:20:00,39.29,39.32,39.29,39.3,24246.0,32.5688,32.5937,32.5688,32.5771,24246.0
2017-06-21 12:30:00,39.31,39.32,39.29,39.31,48648.0,32.5854,32.5937,32.5688,32.5854,48648.0
2017-06-21 12:40:00,39.32,39.32,39.29,39.3,28786.0,32.5937,32.5937,32.5688,32.5771,28786.0
2017-06-21 12:50:00,39.3,39.31,39.24,39.24,27374.0,32.5771,32.5854,32.5273,32.5273,27374.0
2017-06-21 13:00:00,39.25,39.26,39.21,39.22,56854.0,32.5356,32.5439,32.5025,32.5108,56854.0
2017-06-21 13:10:00,39.23,39.23,39.19,39.2,42254.0,32.5191,32.5191,32.4859,32.4942,42254.0
2017-06-21 13:20:00,39.21,39.22,39.18,39.18,25744.0,32.5025,32.5108,32.4776,32.4776,25744.0
2017-06-21 13:30:00,39.18,39.18,39.12,39.15,50914.0,32.4776,32.4776,32.4279,32.4527,50914.0
2017-06-21 13:40:00,39.15,39.17,39.13,39.14,22200.0,32.4527,32.4693,32.4362,32.4445,22200.0
2017-06-21 13:50:00,39.15,39.15,39.09,39.13,27724.0,32.4527,32.4527,32.403,32.4362,27724.0
2017-06-21 14:00:00,39.13,39.15,39.12,39.13,39554.0,32.4362,32.4527,32.4279,32.4362,39554.0
2017-06-21 14:10:00,39.13,39.18,39.13,39.13,26570.0,32.4362,32.4776,32.4362,32.4362,26570.0
2017-06-21 14:20:00,39.13,39.15,39.13,39.13,23602.0,32.4362,32.4527,32.4362,32.4362,23602.0
2017-06-21 14:30:00,39.12,39.13,39.08,39.09,72748.0,32.4279,32.4362,32.3947,32.403,72748.0
2017-06-21 14:40:00,39.09,39.12,39.07,39.08,76494.0,32.403,32.4279,32.3864,32.3947,76494.0
2017-06-21 14:50:00,39.09,39.1,39.02,39.02,203006.0,32.403,32.4113,32.345,32.345,203006.0
2017-06-21 15:00:00,39.03,39.05,38.99,39.02,100598.0,32.3533,32.3699,32.3201,32.345,100598.0
2017-06-21 15:10:00,39.02,39.06,39.01,39.04,77512.0,32.345,32.3781,32.3367,32.3616,77512.0
2017-06-21 15:20:00,39.04,39.05,39.02,39.05,81708.0,32.3616,32.3699,32.345,32.3699,81708.0
2017-06-21 15:30:00,39.05,39.05,38.99,39.0,141858.0,32.3699,32.3699,32.3201,32.3284,141858.0
2017-06-21 15:40:00,38.99,39.0,38.99,38.99,236476.0,32.3201,32.3284,32.3201,32.3201,236476.0
2017-06-21 15:50:00,38.99,39.0,38.96,38.99,383380.0,32.3201,32.3284,32.2952,32.3201,383380.0
2017-06-22 09:30:00,39.01,39.01,38.84,38.91,63160.0,32.3367,32.3367,32.1958,32.2538,63160.0
2017-06-22 09:40:00,38.95,38.96,38.9,38.93,15052.0,32.287,32.2952,32.2455,32.2704,15052.0
2017-06-22 09:50:00,38.92,38.96,38.9,38.93,17460.0,32.2621,32.2952,32.2455,32.2704,17460.0
2017-06-22 10:00:00,38.92,38.93,38.77,38.79,44376.0,32.2621,32.2704,32.1377,32.1543,44376.0
2017-06-22 10:10:00,38.79,38.85,38.77,38.83,34482.0,32.1543,32.2041,32.1377,32.1875,34482.0
2017-06-22 10:20:00,38.81,38.81,38.76,38.78,29494.0,32.1709,32.1709,32.1295,32.146,29494.0
2017-06-22 10:30:00,38.78,38.82,38.75,38.76,21994.0,32.146,32.1792,32.1212,32.1295,21994.0
2017-06-22 10:40:00,38.76,38.85,38.76,38.85,22982.0,32.1295,32.2041,32.1295,32.2041,22982.0
2017-06-22 10:50:00,38.84,38.88,38.83,38.87,34074.0,32.1958,32.2289,32.1875,32.2206,34074.0
2017-06-22 11:00:00,38.87,38.98,38.87,38.97,33296.0,32.2206,32.3118,32.2206,32.3035,33296.0
2017-06-22 11:10:00,38.98,38.99,38.91,38.91,34738.0,32.3118,32.3201,32.2538,32.2538,34738.0
2017-06-22 11:20:00,38.91,38.97,38.9,38.96,41300.0,32.2538,32.3035,32.2455,32.2952,41300.0
2017-06-22 11:30:00,38.96,38.96,38.88,38.89,58272.0,32.2952,32.2952,32.2289,32.2372,58272.0
2017-06-22 11:40:00,38.89,38.89,38.87,38.88,53786.0,32.2372,32.2372,32.2206,32.2289,53786.0
2017-06-22 11:50:00,38.87,38.88,38.85,38.85,40898.0,32.2206,32.2289,32.2041,32.2041,40898.0
2017-06-22 12:00:00,38.85,38.91,38.85,38.89,71978.0,32.2041,32.2538,32.2041,32.2372,71978.0
2017-06-22 12:10:00,38.89,38.92,38.89,38.9,29150.0,32.2372,32.2621,32.2372,32.2455,29150.0
2017-06-22 12:20:00,38.89,38.9,38.86,38.86,26766.0,32.2372,32.2455,32.2124,32.2124,26766.0
2017-06-22 12:30:00,38.85,38.86,38.82,38.83,39588.0,32.2041,32.2124,32.1792,32.1875,39588.0
2017-06-22 12:40:00,38.83,38.83,38.79,38.81,35744.0,32.1875,32.1875,32.1543,32.1709,35744.0
2017-06-22 12:50:00,38.81,38.82,38.81,38.81,19898.0,32.1709,32.1792,32.1709,32.1709,19898.0
2017-06-22 13:00:00,38.81,38.84,38.81,38.84,15494.0,32.1709,32.1958,32.1709,32.1958,15494.0
2017-06-22 13:10:00,38.83,38.83,38.81,38.81,36076.0,32.1875,32.1875,32.1709,32.1709,36076.0
2017-06-22 13:20:00,38.82,38.85,38.81,38.85,19592.0,32.1792,32.2041,32.1709,32.2041,19592.0
2017-06-22 13:30:00,38.86,38.86,38.83,38.83,19872.0,32.2124,32.2124,32.1875,32.1875,19872.0
2017-06-22 13:40:00,38.83,38.84,38.82,38.83,37940.0,32.1875,32.1958,32.1792,32.1875,37940.0
2017-06-22 13:50:00,38.84,38.85,38.84,38.84,18804.0,32.1958,32.2041,32.1958,32.1958,18804.0
2017-06-22 14:00:00,38.84,38.85,38.79,38.79,29986.0,32.1958,32.2041,32.1543,32.1543,29986.0
2017-06-22 14:10:00,38.77,38.81,38.77,38.79,24086.0,32.1377,32.1709,32.1377,32.1543,24086.0
2017-06-22 14:20:00,38.79,38.81,38.77,38.8,25184.0,32.1543,32.1709,32.1377,32.1626,25184.0
2017-06-22 14:30:00,38.8,38.8,38.77,38.79,25752.0,32.1626,32.1626,32.1377,32.1543,25752.0
2017-06-22 14:40:00,38.79,38.82,38.78,38.78,24302.0,32.1543,32.1792,32.146,32.146,24302.0
2017-06-22 14:50:00,38.78,38.8,38.77,38.79,38866.0,32.146,32.1626,32.1377,32.1543,38866.0
2017-06-22 15:00:00,38.79,38.83,38.79,38.82,50934.0,32.1543,32.1875,32.1543,32.1792,50934.0
2017-06-22 15:10:00,38.82,38.82,38.74,38.74,87200.0,32.1792,32.1792,32.1129,32.1129,87200.0
2017-06-22 15:20:00,38.74,38.76,38.71,38.71,60168.0,32.1129,32.1295,32.088,32.088,60168.0
2017-06-22 15:30:00,38.71,38.73,38.69,38.69,135930.0,32.088,32.1046,32.0714,32.0714,135930.0
2017-06-22 15:40:00,38.69,38.7,38.65,38.67,160562.0,32.0714,32.0797,32.0383,32.0549,160562.0
2017-06-22 15:50:00,38.67,38.68,38.63,38.67,329542.0,32.0549,32.0631,32.0217,32.0549,329542.0
2017-06-23 09:30:00,38.77,38.95,38.76,38.88,67708.0,32.1377,32.287,32.1295,32.2289,67708.0
2017-06-23 09:40:00,38.88,38.88,38.76,38.83,27386.0,32.2289,32.2289,32.1295,32.1875,27386.0
2017-06-23 09:50:00,38.83,38.85,38.77,38.85,41200.0,32.1875,32.2041,32.1377,32.2041,41200.0
2017-06-23 10:00:00,38.85,38.95,38.85,38.92,45088.0,32.2041,32.287,32.2041,32.2621,45088.0
2017-06-23 10:10:00,38.92,38.94,38.88,38.88,41176.0,32.2621,32.2787,32.2289,32.2289,41176.0
2017-06-23 10:20:00,38.89,38.92,38.85,38.92,14620.0,32.2372,32.2621,32.2041,32.2621,14620.0
2017-06-23 10:30:00,38.93,38.97,38.9,38.91,22524.0,32.2704,32.3035,32.2455,32.2538,22524.0
2017-06-23 10:40:00,38.9,38.95,38.89,38.95,17578.0,32.2455,32.287,32.2372,32.287,17578.0
2017-06-23 10:50:00,38.95,38.99,38.94,38.96,41738.0,32.287,32.3201,32.2787,32.2952,41738.0
2017-06-23 11:00:00,38.96,39.0,38.96,38.99,44630.0,32.2952,32.3284,32.2952,32.3201,44630.0
2017-06-23 11:10:00,38.98,38.99,38.95,38.98,45712.0,32.3118,32.3201,32.287,32.3118,45712.0
2017-06-23 11:20:00,38.97,39.02,38.97,39.01,38062.0,32.3035,32.345,32.3035,32.3367,38062.0
2017-06-23 11:30:00,39.01,39.01,38.97,38.99,32040.0,32.3367,32.3367,32.3035,32.3201,32040.0
2017-06-23 11:40:00,38.99,38.99,38.95,38.95,30918.0,32.3201,32.3201,32.287,32.287,30918.0
2017-06-23 11:50:00,38.94,38.96,38.94,38.96,31238.0,32.2787,32.2952,32.2787,32.2952,31238.0
2017-06-23 12:00:00,38.96,38.97,38.95,38.96,43008.0,32.2952,32.3035,32.287,32.2952,43008.0
2017-06-23 12:10:00,38.96,38.98,38.94,38.98,32364.0,32.2952,32.3118,32.2787,32.3118,32364.0
2017-06-23 12:20:00,38.98,38.98,38.94,38.98,22408.0,32.3118,32.3118,32.2787,32.3118,22408.0
2017-06-23 12:30:00,38.98,38.99,38.96,38.96,19918.0,32.3118,32.3201,32.2952,32.2952,19918.0
2017-06-23 12:40:00,38.96,38.97,38.95,38.96,21212.0,32.2952,32.3035,32.287,32.2952,21212.0
2017-06-23 12:50:00,38.96,38.98,38.94,38.96,42068.0,32.2952,32.3118,32.2787,32.2952,42068.0
2017-06-23 13:00:00,38.95,38.96,38.91,38.92,19462.0,32.287,32.2952,32.2538,32.2621,19462.0
2017-06-23 13:10:00,38.92,38.93,38.91,38.91,23628.0,32.2621,32.2704,32.2538,32.2538,23628.0
2017-06-23 13:20:00,38.91,38.92,38.85,38.85,30270.0,32.2538,32.2621,32.2041,32.2041,30270.0
2017-06-23 13:30:00,38.86,38.91,38.85,38.9,22310.0,32.2124,32.2538,32.2041,32.2455,22310.0
2017-06-23 13:40:00,38.9,38.91,38.89,38.9,15956.0,32.2455,32.2538,32.2372,32.2455,15956.0
2017-06-23 13:50:00,38.91,38.94,38.9,38.92,23244.0,32.2538,32.2787,32.2455,32.2621,23244.0
2017-06-23 14:00:00,38.93,38.93,38.9,38.91,31388.0,32.2704,32.2704,32.2455,32.2538,31388.0
2017-06-23 14:10:00,38.91,38.94,38.9,38.92,28802.0,32.2538,32.2787,32.2455,32.2621,28802.0
2017-06-23 14:20:00,38.92,38.94,38.91,38.93,25242.0,32.2621,32.2787,32.2538,32.2704,25242.0
2017-06-23 14:30:00,38.92,38.92,38.88,38.88,41310.0,32.2621,32.2621,32.2289,32.2289,41310.0
2017-06-23 14:40:00,38.88,38.88,38.85,38.87,34252.0,32.2289,32.2289,32.2041,32.2206,34252.0
2017-06-23 14:50:00,38.87,38.87,38.84,38.85,38046.0,32.2206,32.2206,32.1958,32.2041,38046.0
2017-06-23 15:00:00,38.85,38.86,38.83,38.83,37096.0,32.2041,32.2124,32.1875,32.1875,37096.0
2017-06-23 15:10:00,38.83,38.85,38.82,38.83,56706.0,32.1875,32.2041,32.1792,32.1875,56706.0
2017-06-23 15:20:00,38.83,38.83,38.75,38.76,85244.0,32.1875,32.1875,32.1212,32.1295,85244.0
2017-06-23 15:30:00,38.76,38.76,38.69,38.69,115144.0,32.1295,32.1295,32.0714,32.0714,115144.0
2017-06-23 15:40:00,38.69,38.8,38.66,38.8,155204.0,32.0714,32.1626,32.0466,32.1626,155204.0
2017-06-23 15:50:00,38.8,38.82,38.78,38.8,225806.0,32.1626,32.1792,32.146,32.1626,225806.0
2017-06-26 09:30:00,38.94,38.99,38.85,38.96,60412.0,32.2787,32.3201,32.2041,32.2952,60412.0
2017-06-26 09:40:00,38.98,39.01,38.95,38.97,18166.0,32.3118,32.3367,32.287,32.3035,18166.0
2017-06-26 09:50:00,38.98,39.04,38.97,39.04,23712.0,32.3118,32.3616,32.3035,32.3616,23712.0
2017-06-26 10:00:00,39.03,39.03,38.91,38.93,45840.0,32.3533,32.3533,32.2538,32.2704,45840.0
2017-06-26 10:10:00,38.93,38.96,38.83,38.83,31700.0,32.2704,32.2952,32.1875,32.1875,31700.0
2017-06-26 10:20:00,38.83,38.84,38.78,38.81,38480.0,32.1875,32.1958,32.146,32.1709,38480.0
2017-06-26 10:30:00,38.81,38.83,38.79,38.81,39808.0,32.1709,32.1875,32.1543,32.1709,39808.0
2017-06-26 10:40:00,38.81,38.82,38.77,38.8,43228.0,32.1709,32.1792,32.1377,32.1626,43228.0
2017-06-26 10:50:00,38.8,38.81,38.74,38.75,81426.0,32.1626,32.1709,32.1129,32.1212,81426.0
2017-06-26 11:00:00,38.74,38.75,38.64,38.67,51790.0,32.1129,32.1212,32.03,32.0549,51790.0
2017-06-26 11:10:00,38.68,38.77,38.66,38.77,26066.0,32.0631,32.1377,32.0466,32.1377,26066.0
2017-06-26 11:20:00,38.79,38.81,38.77,38.79,15594.0,32.1543,32.1709,32.1377,32.1543,15594.0
2017-06-26 11:30:00,38.79,38.8,38.77,38.78,45682.0,32.1543,32.1626,32.1377,32.146,45682.0
2017-06-26 11:40:00,38.79,38.84,38.79,38.8,49568.0,32.1543,32.1958,32.1543,32.1626,49568.0
2017-06-26 11:50:00,38.8,38.81,38.79,38.79,26214.0,32.1626,32.1709,32.1543,32.1543,26214.0
2017-06-26 12:00:00,38.8,38.8,38.76,38.78,22828.0,32.1626,32.1626,32.1295,32.146,22828.0
2017-06-26 12:10:00,38.79,38.8,38.76,38.77,22622.0,32.1543,32.1626,32.1295,32.1377,22622.0
2017-06-26 12:20:00,38.77,38.8,38.74,38.74,27278.0,32.1377,32.1626,32.1129,32.1129,27278.0
2017-06-26 12:30:00,38.74,38.8,38.74,38.77,27182.0,32.1129,32.1626,32.1129,32.1377,27182.0
2017-06-26 12:40:00,38.78,38.78,38.76,38.77,17164.0,32.146,32.146,32.1295,32.1377,17164.0
2017-06-26 12:50:00,38.77,38.78,38.75,38.77,11964.0,32.1377,32.146,32.1212,32.1377,11964.0
2017-06-26 13:00:00,38.77,38.78,38.76,38.77,22294.0,32.1377,32.146,32.1295,32.1377,22294.0
2017-06-26 13:10:00,38.77,38.77,38.74,38.74,12912.0,32.1377,32.1377,32.1129,32.1129,12912.0
2017-06-26 13:20:00,38.74,38.75,38.73,38.74,17474.0,32.1129,32.1212,32.1046,32.1129,17474.0
2017-06-26 13:30:00,38.74,38.76,38.73,38.74,19176.0,32.1129,32.1295,32.1046,32.1129,19176.0
2017-06-26 13:40:00,38.74,38.74,38.68,38.69,31124.0,32.1129,32.1129,32.0631,32.0714,31124.0
2017-06-26 13:50:00,38.69,38.7,38.68,38.69,67540.0,32.0714,32.0797,32.0631,32.0714,67540.0
2017-06-26 14:00:00,38.69,38.75,38.69,38.74,22578.0,32.0714,32.1212,32.0714,32.1129,22578.0
2017-06-26 14:10:00,38.74,38.79,38.74,38.77,34398.0,32.1129,32.1543,32.1129,32.1377,34398.0
2017-06-26 14:20:00,38.76,38.8,38.76,38.8,14848.0,32.1295,32.1626,32.1295,32.1626,14848.0
2017-06-26 14:30:00,38.79,38.8,38.76,38.77,33108.0,32.1543,32.1626,32.1295,32.1377,33108.0
2017-06-26 14:40:00,38.77,38.8,38.76,38.76,86900.0,32.1377,32.1626,32.1295,32.1295,86900.0
2017-06-26 14:50:00,38.77,38.79,38.74,38.79,31498.0,32.1377,32.1543,32.1129,32.1543,31498.0
2017-06-26 15:00:00,38.79,38.81,38.75,38.8,75216.0,32.1543,32.1709,32.1212,32.1626,75216.0
2017-06-26 15:10:00,38.8,38.81,38.76,38.77,73818.0,32.1626,32.1709,32.1295,32.1377,73818.0
2017-06-26 15:20:00,38.77,38.78,38.76,38.78,40048.0,32.1377,32.146,32.1295,32.146,40048.0
2017-06-26 15:30:00,38.79,38.81,38.78,38.81,61858.0,32.1543,32.1709,32.146,32.1709,61858.0
2017-06-26 15:40:00,38.8,38.85,38.8,38.82,133982.0,32.1626,32.2041,32.1626,32.1792,133982.0
2017-06-26 15:50:00,38.82,38.83,38.75,38.76,177000.0,32.1792,32.1875,32.1212,32.1295,177000.0
2017-06-27 09:30:00,38.88,39.02,38.87,38.95,66624.0,32.2289,32.345,32.2206,32.287,66624.0
2017-06-27 09:40:00,38.93,38.95,38.85,38.95,29034.0,32.2704,32.287,32.2041,32.287,29034.0
2017-06-27 09:50:00,38.95,38.97,38.92,38.93,15456.0,32.287,32.3035,32.2621,32.2704,15456.0
2017-06-27 10:00:00,38.93,38.93,38.77,38.8,58072.0,32.2704,32.2704,32.1377,32.1626,58072.0
2017-06-27 10:10:00,38.81,38.87,38.79,38.87,29072.0,32.1709,32.2206,32.1543,32.2206,29072.0
2017-06-27 10:20:00,38.88,38.95,38.88,38.92,31282.0,32.2289,32.287,32.2289,32.2621,31282.0
2017-06-27 10:30:00,38.91,38.92,38.85,38.88,34726.0,32.2538,32.2621,32.2041,32.2289,34726.0
2017-06-27 10:40:00,38.89,38.95,38.88,38.9,31912.0,32.2372,32.287,32.2289,32.2455,31912.0
2017-06-27 10:50:00,38.91,38.93,38.89,38.9,31004.0,32.2538,32.2704,32.2372,32.2455,31004.0
2017-06-27 11:00:00,38.91,38.99,38.91,38.99,30876.0,32.2538,32.3201,32.2538,32.3201,30876.0
2017-06-27 11:10:00,38.99,38.99,38.93,38.93,34150.0,32.3201,32.3201,32.2704,32.2704,34150.0
2017-06-27 11:20:00,38.95,39.02,38.94,39.02,34066.0,32.287,32.345,32.2787,32.345,34066.0
2017-06-27 11:30:00,39.02,39.05,39.02,39.05,37604.0,32.345,32.3699,32.345,32.3699,37604.0
2017-06-27 11:40:00,39.05,39.06,39.04,39.05,20922.0,32.3699,32.3781,32.3616,32.3699,20922.0
2017-06-27 11:50:00,39.05,39.06,39.02,39.02,28360.0,32.3699,32.3781,32.345,32.345,28360.0
2017-06-27 12:00:00,39.03,39.03,38.99,39.01,20940.0,32.3533,32.3533,32.3201,32.3367,20940.0
2017-06-27 12:10:00,39.0,39.06,38.99,39.05,27806.0,32.3284,32.3781,32.3201,32.3699,27806.0
2017-06-27 12:20:00,39.06,39.06,38.99,39.02,47736.0,32.3781,32.3781,32.3201,32.345,47736.0
2017-06-27 12:30:00,39.02,39.03,38.99,38.99,18628.0,32.345,32.3533,32.3201,32.3201,18628.0
2017-06-27 12:40:00,39.01,39.02,38.98,39.0,23982.0,32.3367,32.345,32.3118,32.3284,23982.0
2017-06-27 12:50:00,39.01,39.03,38.99,39.02,18224.0,32.3367,32.3533,32.3201,32.345,18224.0
2017-06-27 13:00:00,39.02,39.02,38.97,38.98,34260.0,32.345,32.345,32.3035,32.3118,34260.0
2017-06-27 13:10:00,38.98,39.02,38.96,39.02,32560.0,32.3118,32.345,32.2952,32.345,32560.0
2017-06-27 13:20:00,39.01,39.03,39.0,39.01,20836.0,32.3367,32.3533,32.3284,32.3367,20836.0
2017-06-27 13:30:00,39.01,39.01,38.91,38.94,42374.0,32.3367,32.3367,32.2538,32.2787,42374.0
2017-06-27 13:40:00,38.95,38.97,38.9,38.95,44268.0,32.287,32.3035,32.2455,32.287,44268.0
2017-06-27 13:50:00,38.95,39.0,38.93,38.99,35688.0,32.287,32.3284,32.2704,32.3201,35688.0
2017-06-27 14:00:00,39.0,39.01,38.92,38.93,44668.0,32.3284,32.3367,32.2621,32.2704,44668.0
2017-06-27 14:10:00,38.94,39.01,38.94,39.0,35736.0,32.2787,32.3367,32.2787,32.3284,35736.0
2017-06-27 14:20:00,39.0,39.02,38.97,39.02,45148.0,32.3284,32.345,32.3035,32.345,45148.0
2017-06-27 14:30:00,39.02,39.02,38.98,39.0,29514.0,32.345,32.345,32.3118,32.3284,29514.0
2017-06-27 14:40:00,39.0,39.0,38.97,38.99,67000.0,32.3284,32.3284,32.3035,32.3201,67000.0
2017-06-27 14:50:00,38.99,39.03,38.99,39.02,33598.0,32.3201,32.3533,32.3201,32.345,33598.0
2017-06-27 15:00:00,39.02,39.03,38.98,39.0,47858.0,32.345,32.3533,32.3118,32.3284,47858.0
2017-06-27 15:10:00,39.0,39.0,38.96,38.97,83272.0,32.3284,32.3284,32.2952,32.3035,83272.0
2017-06-27 15:20:00,38.97,38.98,38.94,38.95,56080.0,32.3035,32.3118,32.2787,32.287,56080.0
2017-06-27 15:30:00,38.95,38.99,38.92,38.98,130670.0,32.287,32.3201,32.2621,32.3118,130670.0
2017-06-27 15:40:00,38.98,38.99,38.96,38.97,104930.0,32.3118,32.3201,32.2952,32.3035,104930.0
2017-06-27 15:50:00,38.97,38.98,38.9,38.9,275260.0,32.3035,32.3118,32.2455,32.2455,275260.0
2017-06-28 09:30:00,39.15,39.32,39.14,39.3,52042.0,32.4527,32.5937,32.4445,32.5771,52042.0
2017-06-28 09:40:00,39.31,39.38,39.29,39.35,32942.0,32.5854,32.6434,32.5688,32.6185,32942.0
2017-06-28 09:50:00,39.36,39.43,39.32,39.4,23890.0,32.6268,32.6848,32.5937,32.66,23890.0
2017-06-28 10:00:00,39.39,39.42,39.34,39.36,40172.0,32.6517,32.6766,32.6102,32.6268,40172.0
2017-06-28 10:10:00,39.36,39.37,39.26,39.26,75064.0,32.6268,32.6351,32.5439,32.5439,75064.0
2017-06-28 10:20:00,39.26,39.27,39.2,39.22,41506.0,32.5439,32.5522,32.4942,32.5108,41506.0
2017-06-28 10:30:00,39.22,39.26,39.18,39.23,23056.0,32.5108,32.5439,32.4776,32.5191,23056.0
2017-06-28 10:40:00,39.23,39.24,39.19,39.23,44660.0,32.5191,32.5273,32.4859,32.5191,44660.0
2017-06-28 10:50:00,39.23,39.26,39.22,39.23,30058.0,32.5191,32.5439,32.5108,32.5191,30058.0
2017-06-28 11:00:00,39.23,39.32,39.23,39.31,18116.0,32.5191,32.5937,32.5191,32.5854,18116.0
2017-06-28 11:10:00,39.31,39.31,39.25,39.27,27180.0,32.5854,32.5854,32.5356,32.5522,27180.0
2017-06-28 11:20:00,39.27,39.29,39.26,39.27,17028.0,32.5522,32.5688,32.5439,32.5522,17028.0
2017-06-28 11:30:00,39.26,39.27,39.23,39.24,38698.0,32.5439,32.5522,32.5191,32.5273,38698.0
2017-06-28 11:40:00,39.24,39.24,39.17,39.17,35764.0,32.5273,32.5273,32.4693,32.4693,35764.0
2017-06-28 11:50:00,39.17,39.22,39.17,39.2,40232.0,32.4693,32.5108,32.4693,32.4942,40232.0
2017-06-28 12:00:00,39.2,39.22,39.17,39.18,31400.0,32.4942,32.5108,32.4693,32.4776,31400.0
2017-06-28 12:10:00,39.18,39.2,39.17,39.2,29990.0,32.4776,32.4942,32.4693,32.4942,29990.0
2017-06-28 12:20:00,39.2,39.2,39.12,39.12,36128.0,32.4942,32.4942,32.4279,32.4279,36128.0
2017-06-28 12:30:00,39.12,39.16,39.1,39.15,50696.0,32.4279,32.461,32.4113,32.4527,50696.0
2017-06-28 12:40:00,39.15,39.16,39.13,39.13,30530.0,32.4527,32.461,32.4362,32.4362,30530.0
2017-06-28 12:50:00,39.13,39.15,39.13,39.15,23240.0,32.4362,32.4527,32.4362,32.4527,23240.0
2017-06-28 13:00:00,39.15,39.16,39.12,39.12,23234.0,32.4527,32.461,32.4279,32.4279,23234.0
2017-06-28 13:10:00,39.12,39.15,39.12,39.15,30558.0,32.4279,32.4527,32.4279,32.4527,30558.0
2017-06-28 13:20:00,39.15,39.15,39.1,39.1,21072.0,32.4527,32.4527,32.4113,32.4113,21072.0
2017-06-28 13:30:00,39.1,39.12,39.07,39.12,40892.0,32.4113,32.4279,32.3864,32.4279,40892.0
2017-06-28 13:40:00,39.12,39.12,39.05,39.09,50604.0,32.4279,32.4279,32.3699,32.403,50604.0
2017-06-28 13:50:00,39.09,39.15,39.09,39.13,147672.0,32.403,32.4527,32.403,32.4362,147672.0
2017-06-28 14:00:00,39.13,39.13,39.08,39.13,35534.0,32.4362,32.4362,32.3947,32.4362,35534.0
2017-06-28 14:10:00,39.13,39.13,39.09,39.1,26488.0,32.4362,32.4362,32.403,32.4113,26488.0
2017-06-28 14:20:00,39.09,39.1,39.05,39.08,50796.0,32.403,32.4113,32.3699,32.3947,50796.0
2017-06-28 14:30:00,39.07,39.1,39.06,39.06,44344.0,32.3864,32.4113,32.3781,32.3781,44344.0
2017-06-28 14:40:00,39.06,39.1,39.06,39.09,34050.0,32.3781,32.4113,32.3781,32.403,34050.0
2017-06-28 14:50:00,39.08,39.09,39.06,39.09,45394.0,32.3947,32.403,32.3781,32.403,45394.0
2017-06-28 15:00:00,39.09,39.12,39.07,39.08,47026.0,32.403,32.4279,32.3864,32.3947,47026.0
2017-06-28 15:10:00,39.09,39.12,39.07,39.1,146994.0,32.403,32.4279,32.3864,32.4113,146994.0
2017-06-28 15:20:00,39.1,39.13,39.08,39.13,87634.0,32.4113,32.4362,32.3947,32.4362,87634.0
2017-06-28 15:30:00,39.13,39.15,39.11,39.13,207092.0,32.4362,32.4527,32.4196,32.4362,207092.0
2017-06-28 15:40:00,39.13,39.16,39.12,39.16,83386.0,32.4362,32.461,32.4279,32.461,83386.0
2017-06-28 15:50:00,39.16,39.18,39.13,39.16,313472.0,32.461,32.4776,32.4362,32.461,313472.0
2017-06-29 09:30:00,39.42,39.52,39.18,39.18,107320.0,32.6766,32.7594,32.4776,32.4776,107320.0
2017-06-29 09:40:00,39.19,39.19,39.01,39.08,37608.0,32.4859,32.4859,32.3367,32.3947,37608.0
2017-06-29 09:50:00,39.09,39.13,39.02,39.05,56134.0,32.403,32.4362,32.345,32.3699,56134.0
2017-06-29 10:00:00,39.04,39.04,38.92,38.96,62258.0,32.3616,32.3616,32.2621,32.2952,62258.0
2017-06-29 10:10:00,38.96,38.96,38.87,38.9,46548.0,32.2952,32.2952,32.2206,32.2455,46548.0
2017-06-29 10:20:00,38.91,38.93,38.85,38.9,50520.0,32.2538,32.2704,32.2041,32.2455,50520.0
2017-06-29 10:30:00,38.91,38.94,38.88,38.89,46466.0,32.2538,32.2787,32.2289,32.2372,46466.0
2017-06-29 10:40:00,38.9,38.97,38.89,38.96,60826.0,32.2455,32.3035,32.2372,32.2952,60826.0
2017-06-29 10:50:00,38.96,38.96,38.91,38.96,64458.0,32.2952,32.2952,32.2538,32.2952,64458.0
2017-06-29 11:00:00,38.96,38.99,38.92,38.94,49758.0,32.2952,32.3201,32.2621,32.2787,49758.0
2017-06-29 11:10:00,38.93,38.96,38.85,38.88,79910.0,32.2704,32.2952,32.2041,32.2289,79910.0
2017-06-29 11:20:00,38.88,38.92,38.86,38.89,53596.0,32.2289,32.2621,32.2124,32.2372,53596.0
2017-06-29 11:30:00,38.88,38.89,38.77,38.82,79484.0,32.2289,32.2372,32.1377,32.1792,79484.0
2017-06-29 11:40:00,38.83,38.85,38.76,38.76,72506.0,32.1875,32.2041,32.1295,32.1295,72506.0
2017-06-29 11:50:00,38.76,38.79,38.73,38.76,76424.0,32.1295,32.1543,32.1046,32.1295,76424.0
2017-06-29 12:00:00,38.77,38.78,38.71,38.77,55834.0,32.1377,32.146,32.088,32.1377,55834.0
2017-06-29 12:10:00,38.77,38.81,38.76,38.77,38204.0,32.1377,32.1709,32.1295,32.1377,38204.0
2017-06-29 12:20:00,38.77,38.78,38.71,38.73,38126.0,32.1377,32.146,32.088,32.1046,38126.0
2017-06-29 12:30:00,38.74,38.76,38.7,38.74,48526.0,32.1129,32.1295,32.0797,32.1129,48526.0
2017-06-29 12:40:00,38.76,38.82,38.74,38.77,45274.0,32.1295,32.1792,32.1129,32.1377,45274.0
2017-06-29 12:50:00,38.76,38.8,38.74,38.77,43606.0,32.1295,32.1626,32.1129,32.1377,43606.0
2017-06-29 13:00:00,38.77,38.83,38.73,38.74,37644.0,32.1377,32.1875,32.1046,32.1129,37644.0
2017-06-29 13:10:00,38.76,38.77,38.68,38.69,41088.0,32.1295,32.1377,32.0631,32.0714,41088.0
2017-06-29 13:20:00,38.69,38.7,38.6,38.63,66444.0,32.0714,32.0797,31.9968,32.0217,66444.0
2017-06-29 13:30:00,38.63,38.78,38.63,38.76,60196.0,32.0217,32.146,32.0217,32.1295,60196.0
2017-06-29 13:40:00,38.76,38.84,38.74,38.79,60118.0,32.1295,32.1958,32.1129,32.1543,60118.0
2017-06-29 13:50:00,38.79,38.85,38.79,38.82,46992.0,32.1543,32.2041,32.1543,32.1792,46992.0
2017-06-29 14:00:00,38.82,38.87,38.79,38.83,33646.0,32.1792,32.2206,32.1543,32.1875,33646.0
2017-06-29 14:10:00,38.83,38.9,38.82,38.85,52234.0,32.1875,32.2455,32.1792,32.2041,52234.0
2017-06-29 14:20:00,38.85,38.9,38.83,38.89,35206.0,32.2041,32.2455,32.1875,32.2372,35206.0
2017-06-29 14:30:00,38.89,38.89,38.85,38.87,44196.0,32.2372,32.2372,32.2041,32.2206,44196.0
2017-06-29 14:40:00,38.87,38.98,38.87,38.93,91636.0,32.2206,32.3118,32.2206,32.2704,91636.0
2017-06-29 14:50:00,38.93,38.96,38.92,38.95,35498.0,32.2704,32.2952,32.2621,32.287,35498.0
2017-06-29 15:00:00,38.95,38.98,38.92,38.94,57236.0,32.287,32.3118,32.2621,32.2787,57236.0
2017-06-29 15:10:00,38.93,38.94,38.9,38.93,63052.0,32.2704,32.2787,32.2455,32.2704,63052.0
2017-06-29 15:20:00,38.93,38.94,38.87,38.88,67254.0,32.2704,32.2787,32.2206,32.2289,67254.0
2017-06-29 15:30:00,38.88,38.96,38.88,38.92,100136.0,32.2289,32.2952,32.2289,32.2621,100136.0
2017-06-29 15:40:00,38.91,38.91,38.84,38.84,136602.0,32.2538,32.2538,32.1958,32.1958,136602.0
2017-06-29 15:50:00,38.83,38.85,38.8,38.81,242438.0,32.1875,32.2041,32.1626,32.1709,242438.0
2017-06-30 09:30:00,38.96,39.12,38.81,38.87,63722.0,32.2952,32.4279,32.1709,32.2206,63722.0
2017-06-30 09:40:00,38.87,38.88,38.8,38.88,61848.0,32.2206,32.2289,32.1626,32.2289,61848.0
2017-06-30 09:50:00,38.87,38.88,38.82,38.84,41690.0,32.2206,32.2289,32.1792,32.1958,41690.0
2017-06-30 10:00:00,38.86,38.86,38.77,38.77,54558.0,32.2124,32.2124,32.1377,32.1377,54558.0
2017-06-30 10:10:00,38.8,38.85,38.75,38.83,37308.0,32.1626,32.2041,32.1212,32.1875,37308.0
2017-06-30 10:20:00,38.83,38.85,38.79,38.8,81566.0,32.1875,32.2041,32.1543,32.1626,81566.0
2017-06-30 10:30:00,38.81,38.87,38.81,38.82,67128.0,32.1709,32.2206,32.1709,32.1792,67128.0
2017-06-30 10:40:00,38.82,38.84,38.77,38.78,48784.0,32.1792,32.1958,32.1377,32.146,48784.0
2017-06-30 10:50:00,38.78,38.79,38.76,38.78,25566.0,32.146,32.1543,32.1295,32.146,25566.0
2017-06-30 11:00:00,38.78,38.82,38.77,38.79,67962.0,32.146,32.1792,32.1377,32.1543,67962.0
2017-06-30 11:10:00,38.79,38.79,38.73,38.77,42378.0,32.1543,32.1543,32.1046,32.1377,42378.0
2017-06-30 11:20:00,38.77,38.77,38.72,38.75,38748.0,32.1377,32.1377,32.0963,32.1212,38748.0
2017-06-30 11:30:00,38.74,38.78,38.73,38.77,40672.0,32.1129,32.146,32.1046,32.1377,40672.0
2017-06-30 11:40:00,38.77,38.77,38.73,38.76,57368.0,32.1377,32.1377,32.1046,32.1295,57368.0
2017-06-30 11:50:00,38.77,38.82,38.77,38.82,58674.0,32.1377,32.1792,32.1377,32.1792,58674.0
2017-06-30 12:00:00,38.81,38.81,38.8,38.81,35032.0,32.1709,32.1709,32.1626,32.1709,35032.0
2017-06-30 12:10:00,38.81,38.81,38.77,38.77,34010.0,32.1709,32.1709,32.1377,32.1377,34010.0
2017-06-30 12:20:00,38.77,38.77,38.74,38.74,39596.0,32.1377,32.1377,32.1129,32.1129,39596.0
2017-06-30 12:30:00,38.74,38.79,38.74,38.79,27404.0,32.1129,32.1543,32.1129,32.1543,27404.0
2017-06-30 12:40:00,38.78,38.79,38.74,38.74,27596.0,32.146,32.1543,32.1129,32.1129,27596.0
2017-06-30 12:50:00,38.75,38.77,38.74,38.75,29942.0,32.1212,32.1377,32.1129,32.1212,29942.0
2017-06-30 13:00:00,38.76,38.78,38.75,38.77,30882.0,32.1295,32.146,32.1212,32.1377,30882.0
2017-06-30 13:10:00,38.77,38.79,38.76,38.77,16260.0,32.1377,32.1543,32.1295,32.1377,16260.0
2017-06-30 13:20:00,38.78,38.78,38.76,38.77,29008.0,32.146,32.146,32.1295,32.1377,29008.0
2017-06-30 13:30:00,38.77,38.78,38.76,38.78,16634.0,32.1377,32.146,32.1295,32.146,16634.0
2017-06-30 13:40:00,38.77,38.8,38.77,38.8,28692.0,32.1377,32.1626,32.1377,32.1626,28692.0
2017-06-30 13:50:00,38.79,38.81,38.77,38.79,32964.0,32.1543,32.1709,32.1377,32.1543,32964.0
2017-06-30 14:00:00,38.79,38.82,38.77,38.82,22866.0,32.1543,32.1792,32.1377,32.1792,22866.0
2017-06-30 14:10:00,38.81,38.82,38.8,38.8,29684.0,32.1709,32.1792,32.1626,32.1626,29684.0
2017-06-30 14:20:00,38.81,38.82,38.79,38.79,44990.0,32.1709,32.1792,32.1543,32.1543,44990.0
2017-06-30 14:30:00,38.79,38.84,38.79,38.84,40544.0,32.1543,32.1958,32.1543,32.1958,40544.0
2017-06-30 14:40:00,38.84,38.86,38.82,38.86,35392.0,32.1958,32.2124,32.1792,32.2124,35392.0
2017-06-30 14:50:00,38.86,38.89,38.85,38.87,61990.0,32.2124,32.2372,32.2041,32.2206,61990.0
2017-06-30 15:00:00,38.86,38.9,38.85,38.88,59638.0,32.2124,32.2455,32.2041,32.2289,59638.0
2017-06-30 15:10:00,38.88,38.89,38.87,38.89,47556.0,32.2289,32.2372,32.2206,32.2372,47556.0
2017-06-30 15:20:00,38.89,38.94,38.88,38.94,63194.0,32.2372,32.2787,32.2289,32.2787,63194.0
2017-06-30 15:30:00,38.94,38.95,38.91,38.93,62974.0,32.2787,32.287,32.2538,32.2704,62974.0
2017-06-30 15:40:00,38.93,39.01,38.93,38.99,100798.0,32.2704,32.3367,32.2704,32.3201,100798.0
2017-06-30 15:50:00,38.99,38.99,38.85,38.85,278456.0,32.3201,32.3201,32.2041,32.2041,278456.0
2017-07-03 09:30:00,39.06,39.2,38.94,39.16,81886.0,32.3781,32.4942,32.2787,32.461,81886.0
2017-07-03 09:40:00,39.14,39.18,39.08,39.13,40238.0,32.4445,32.4776,32.3947,32.4362,40238.0
2017-07-03 09:50:00,39.15,39.27,39.13,39.26,47486.0,32.4527,32.5522,32.4362,32.5439,47486.0
2017-07-03 10:00:00,39.27,39.32,39.21,39.27,54036.0,32.5522,32.5937,32.5025,32.5522,54036.0
2017-07-03 10:10:00,39.27,39.44,39.27,39.44,72232.0,32.5522,32.6931,32.5522,32.6931,72232.0
2017-07-03 10:20:00,39.44,39.44,39.29,39.3,43666.0,32.6931,32.6931,32.5688,32.5771,43666.0
2017-07-03 10:30:00,39.29,39.38,39.29,39.38,28744.0,32.5688,32.6434,32.5688,32.6434,28744.0
2017-07-03 10:40:00,39.38,39.49,39.38,39.49,40638.0,32.6434,32.7346,32.6434,32.7346,40638.0
2017-07-03 10:50:00,39.48,39.49,39.46,39.47,45894.0,32.7263,32.7346,32.7097,32.718,45894.0
2017-07-03 11:00:00,39.46,39.58,39.45,39.5,65190.0,32.7097,32.8092,32.7014,32.7429,65190.0
2017-07-03 11:10:00,39.5,39.53,39.48,39.52,86192.0,32.7429,32.7677,32.7263,32.7594,86192.0
2017-07-03 11:20:00,39.52,39.53,39.48,39.52,27400.0,32.7594,32.7677,32.7263,32.7594,27400.0
2017-07-03 11:30:00,39.52,39.59,39.49,39.57,58240.0,32.7594,32.8175,32.7346,32.8009,58240.0
2017-07-03 11:40:00,39.56,39.61,39.55,39.61,45400.0,32.7926,32.8341,32.7843,32.8341,45400.0
2017-07-03 11:50:00,39.61,39.67,39.6,39.6,47866.0,32.8341,32.8838,32.8258,32.8258,47866.0
2017-07-03 12:00:00,39.61,39.61,39.47,39.49,44822.0,32.8341,32.8341,32.718,32.7346,44822.0
2017-07-03 12:10:00,39.49,39.51,39.37,39.38,48532.0,32.7346,32.7512,32.6351,32.6434,48532.0
2017-07-03 12:20:00,39.38,39.4,39.37,39.38,58122.0,32.6434,32.66,32.6351,32.6434,58122.0
2017-07-03 12:30:00,39.38,39.4,39.35,39.37,42146.0,32.6434,32.66,32.6185,32.6351,42146.0
2017-07-03 12:40:00,39.37,39.41,39.35,39.37,72804.0,32.6351,32.6683,32.6185,32.6351,72804.0
2017-07-03 12:50:00,39.37,39.38,39.22,39.22,154212.0,32.6351,32.6434,32.5108,32.5108,154212.0
2017-07-05 09:30:00,39.21,39.36,39.13,39.15,93684.0,32.5025,32.6268,32.4362,32.4527,93684.0
2017-07-05 09:40:00,39.16,39.27,39.14,39.25,30456.0,32.461,32.5522,32.4445,32.5356,30456.0
2017-07-05 09:50:00,39.26,39.26,39.19,39.23,32908.0,32.5439,32.5439,32.4859,32.5191,32908.0
2017-07-05 10:00:00,39.24,39.25,39.16,39.18,39352.0,32.5273,32.5356,32.461,32.4776,39352.0
2017-07-05 10:10:00,39.19,39.19,39.06,39.13,74140.0,32.4859,32.4859,32.3781,32.4362,74140.0
2017-07-05 10:20:00,39.13,39.17,39.12,39.13,55796.0,32.4362,32.4693,32.4279,32.4362,55796.0
2017-07-05 10:30:00,39.12,39.12,39.06,39.08,29264.0,32.4279,32.4279,32.3781,32.3947,29264.0
2017-07-05 10:40:00,39.08,39.18,39.07,39.12,48628.0,32.3947,32.4776,32.3864,32.4279,48628.0
2017-07-05 10:50:00,39.12,39.29,39.12,39.28,32060.0,32.4279,32.5688,32.4279,32.5605,32060.0
2017-07-05 11:00:00,39.29,39.29,39.25,39.27,27998.0,32.5688,32.5688,32.5356,32.5522,27998.0
2017-07-05 11:10:00,39.27,39.27,39.22,39.24,27052.0,32.5522,32.5522,32.5108,32.5273,27052.0
2017-07-05 11:20:00,39.25,39.25,39.18,39.24,38272.0,32.5356,32.5356,32.4776,32.5273,38272.0
2017-07-05 11:30:00,39.24,39.24,39.2,39.23,27086.0,32.5273,32.5273,32.4942,32.5191,27086.0
2017-07-05 11:40:00,39.22,39.25,39.2,39.21,15262.0,32.5108,32.5356,32.4942,32.5025,15262.0
2017-07-05 11:50:00,39.21,39.24,39.21,39.23,25074.0,32.5025,32.5273,32.5025,32.5191,25074.0
2017-07-05 12:00:00,39.22,39.22,39.17,39.2,25730.0,32.5108,32.5108,32.4693,32.4942,25730.0
2017-07-05 12:10:00,39.2,39.21,39.14,39.16,28570.0,32.4942,32.5025,32.4445,32.461,28570.0
2017-07-05 12:20:00,39.17,39.2,39.15,39.19,22262.0,32.4693,32.4942,32.4527,32.4859,22262.0
2017-07-05 12:30:00,39.2,39.24,39.2,39.23,13236.0,32.4942,32.5273,32.4942,32.5191,13236.0
2017-07-05 12:40:00,39.22,39.24,39.21,39.21,25542.0,32.5108,32.5273,32.5025,32.5025,25542.0
2017-07-05 12:50:00,39.21,39.22,39.19,39.21,11942.0,32.5025,32.5108,32.4859,32.5025,11942.0
2017-07-05 13:00:00,39.2,39.21,39.18,39.18,21866.0,32.4942,32.5025,32.4776,32.4776,21866.0
2017-07-05 13:10:00,39.2,39.2,39.17,39.19,18392.0,32.4942,32.4942,32.4693,32.4859,18392.0
2017-07-05 13:20:00,39.2,39.21,39.19,39.19,16492.0,32.4942,32.5025,32.4859,32.4859,16492.0
2017-07-05 13:30:00,39.19,39.19,39.16,39.18,24924.0,32.4859,32.4859,32.461,32.4776,24924.0
2017-07-05 13:40:00,39.17,39.17,39.12,39.13,45884.0,32.4693,32.4693,32.4279,32.4362,45884.0
2017-07-05 13:50:00,39.14,39.18,39.13,39.16,20740.0,32.4445,32.4776,32.4362,32.461,20740.0
2017-07-05 14:00:00,39.15,39.2,39.15,39.18,24282.0,32.4527,32.4942,32.4527,32.4776,24282.0
2017-07-05 14:10:00,39.17,39.21,39.16,39.2,22254.0,32.4693,32.5025,32.461,32.4942,22254.0
2017-07-05 14:20:00,39.2,39.22,39.18,39.21,16924.0,32.4942,32.5108,32.4776,32.5025,16924.0
2017-07-05 14:30:00,39.21,39.23,39.19,39.22,27956.0,32.5025,32.5191,32.4859,32.5108,27956.0
2017-07-05 14:40:00,39.22,39.23,39.19,39.19,19434.0,32.5108,32.5191,32.4859,32.4859,19434.0
2017-07-05 14:50:00,39.2,39.22,39.18,39.18,20958.0,32.4942,32.5108,32.4776,32.4776,20958.0
2017-07-05 15:00:00,39.18,39.19,39.15,39.17,43888.0,32.4776,32.4859,32.4527,32.4693,43888.0
2017-07-05 15:10:00,39.17,39.19,39.15,39.19,41104.0,32.4693,32.4859,32.4527,32.4859,41104.0
2017-07-05 15:20:00,39.19,39.23,39.19,39.2,39488.0,32.4859,32.5191,32.4859,32.4942,39488.0
2017-07-05 15:30:00,39.2,39.23,39.2,39.22,52320.0,32.4942,32.5191,32.4942,32.5108,52320.0
2017-07-05 15:40:00,39.22,39.23,39.21,39.22,73650.0,32.5108,32.5191,32.5025,32.5108,73650.0
2017-07-05 15:50:00,39.22,39.22,39.13,39.16,220822.0,32.5108,32.5108,32.4362,32.461,220822.0
2017-07-06 09:30:00,39.13,39.2,39.06,39.07,47258.0,32.4362,32.4942,32.3781,32.3864,47258.0
2017-07-06 09:40:00,39.07,39.1,38.95,38.96,38622.0,32.3864,32.4113,32.287,32.2952,38622.0
2017-07-06 09:50:00,38.96,38.98,38.88,38.88,52062.0,32.2952,32.3118,32.2289,32.2289,52062.0
2017-07-06 10:00:00,38.88,38.96,38.87,38.96,92788.0,32.2289,32.2952,32.2206,32.2952,92788.0
2017-07-06 10:10:00,38.95,38.98,38.93,38.98,89644.0,32.287,32.3118,32.2704,32.3118,89644.0
2017-07-06 10:20:00,38.98,38.98,38.94,38.96,76410.0,32.3118,32.3118,32.2787,32.2952,76410.0
2017-07-06 10:30:00,38.95,38.96,38.92,38.93,44410.0,32.287,32.2952,32.2621,32.2704,44410.0
2017-07-06 10:40:00,38.94,38.96,38.88,38.91,52154.0,32.2787,32.2952,32.2289,32.2538,52154.0
2017-07-06 10:50:00,38.91,38.96,38.88,38.95,60868.0,32.2538,32.2952,32.2289,32.287,60868.0
2017-07-06 11:00:00,38.96,39.03,38.96,38.96,63928.0,32.2952,32.3533,32.2952,32.2952,63928.0
2017-07-06 11:10:00,38.96,39.01,38.95,39.0,45208.0,32.2952,32.3367,32.287,32.3284,45208.0
2017-07-06 11:20:00,39.0,39.01,38.93,38.95,159698.0,32.3284,32.3367,32.2704,32.287,159698.0
2017-07-06 11:30:00,38.95,38.96,38.9,38.96,110016.0,32.287,32.2952,32.2455,32.2952,110016.0
2017-07-06 11:40:00,38.97,38.99,38.96,38.97,41868.0,32.3035,32.3201,32.2952,32.3035,41868.0
2017-07-06 11:50:00,38.97,39.0,38.96,39.0,59266.0,32.3035,32.3284,32.2952,32.3284,59266.0
2017-07-06 12:00:00,39.0,39.05,38.99,39.02,80338.0,32.3284,32.3699,32.3201,32.345,80338.0
2017-07-06 12:10:00,39.02,39.02,38.96,38.98,52440.0,32.345,32.345,32.2952,32.3118,52440.0
2017-07-06 12:20:00,38.98,39.0,38.97,38.97,53122.0,32.3118,32.3284,32.3035,32.3035,53122.0
2017-07-06 12:30:00,38.97,38.99,38.96,38.98,36288.0,32.3035,32.3201,32.2952,32.3118,36288.0
2017-07-06 12:40:00,38.98,39.02,38.96,39.02,34596.0,32.3118,32.345,32.2952,32.345,34596.0
2017-07-06 12:50:00,39.02,39.04,38.99,39.0,33238.0,32.345,32.3616,32.3201,32.3284,33238.0
2017-07-06 13:00:00,39.0,39.04,38.99,39.01,34784.0,32.3284,32.3616,32.3201,32.3367,34784.0
2017-07-06 13:10:00,39.01,39.1,39.01,39.1,43336.0,32.3367,32.4113,32.3367,32.4113,43336.0
2017-07-06 13:20:00,39.09,39.1,39.08,39.08,28354.0,32.403,32.4113,32.3947,32.3947,28354.0
2017-07-06 13:30:00,39.08,39.09,39.01,39.02,38396.0,32.3947,32.403,32.3367,32.345,38396.0
2017-07-06 13:40:00,39.01,39.01,38.91,38.96,67930.0,32.3367,32.3367,32.2538,32.2952,67930.0
2017-07-06 13:50:00,38.96,38.96,38.93,38.94,36598.0,32.2952,32.2952,32.2704,32.2787,36598.0
2017-07-06 14:00:00,38.95,38.96,38.93,38.96,42948.0,32.287,32.2952,32.2704,32.2952,42948.0
2017-07-06 14:10:00,38.95,38.96,38.9,38.91,34366.0,32.287,32.2952,32.2455,32.2538,34366.0
2017-07-06 14:20:00,38.91,38.92,38.88,38.91,32198.0,32.2538,32.2621,32.2289,32.2538,32198.0
2017-07-06 14:30:00,38.91,38.93,38.9,38.92,44320.0,32.2538,32.2704,32.2455,32.2621,44320.0
2017-07-06 14:40:00,38.92,38.92,38.85,38.87,51464.0,32.2621,32.2621,32.2041,32.2206,51464.0
2017-07-06 14:50:00,38.87,38.92,38.87,38.91,41458.0,32.2206,32.2621,32.2206,32.2538,41458.0
2017-07-06 15:00:00,38.92,38.95,38.91,38.93,48406.0,32.2621,32.287,32.2538,32.2704,48406.0
2017-07-06 15:10:00,38.94,38.94,38.88,38.9,68628.0,32.2787,32.2787,32.2289,32.2455,68628.0
2017-07-06 15:20:00,38.9,38.9,38.82,38.82,76448.0,32.2455,32.2455,32.1792,32.1792,76448.0
2017-07-06 15:30:00,38.81,38.82,38.78,38.82,113386.0,32.1709,32.1792,32.146,32.1792,113386.0
2017-07-06 15:40:00,38.82,38.83,38.78,38.81,194752.0,32.1792,32.1875,32.146,32.1709,194752.0
2017-07-06 15:50:00,38.8,38.81,38.74,38.77,416736.0,32.1626,32.1709,32.1129,32.1377,416736.0
2017-07-07 09:30:00,38.87,38.94,38.81,38.84,80630.0,32.2206,32.2787,32.1709,32.1958,80630.0
2017-07-07 09:40:00,38.83,38.91,38.83,38.9,37818.0,32.1875,32.2538,32.1875,32.2455,37818.0
2017-07-07 09:50:00,38.9,38.93,38.83,38.87,29736.0,32.2455,32.2704,32.1875,32.2206,29736.0
2017-07-07 10:00:00,38.87,38.87,38.81,38.86,66422.0,32.2206,32.2206,32.1709,32.2124,66422.0
2017-07-07 10:10:00,38.85,38.88,38.82,38.86,56182.0,32.2041,32.2289,32.1792,32.2124,56182.0
2017-07-07 10:20:00,38.87,38.9,38.83,38.89,89438.0,32.2206,32.2455,32.1875,32.2372,89438.0
2017-07-07 10:30:00,38.9,38.91,38.83,38.86,114854.0,32.2455,32.2538,32.1875,32.2124,114854.0
2017-07-07 10:40:00,38.87,38.95,38.87,38.95,54128.0,32.2206,32.287,32.2206,32.287,54128.0
2017-07-07 10:50:00,38.95,38.95,38.91,38.92,53380.0,32.287,32.287,32.2538,32.2621,53380.0
2017-07-07 11:00:00,38.92,38.94,38.89,38.9,39966.0,32.2621,32.2787,32.2372,32.2455,39966.0
2017-07-07 11:10:00,38.91,38.97,38.9,38.97,36716.0,32.2538,32.3035,32.2455,32.3035,36716.0
2017-07-07 11:20:00,38.97,39.02,38.97,39.02,35778.0,32.3035,32.345,32.3035,32.345,35778.0
2017-07-07 11:30:00,39.02,39.09,39.01,39.06,41726.0,32.345,32.403,32.3367,32.3781,41726.0
2017-07-07 11:40:00,39.07,39.09,39.05,39.08,37228.0,32.3864,32.403,32.3699,32.3947,37228.0
2017-07-07 11:50:00,39.08,39.12,39.08,39.1,31770.0,32.3947,32.4279,32.3947,32.4113,31770.0
2017-07-07 12:00:00,39.12,39.13,39.09,39.1,30918.0,32.4279,32.4362,32.403,32.4113,30918.0
2017-07-07 12:10:00,39.1,39.15,39.1,39.13,38854.0,32.4113,32.4527,32.4113,32.4362,38854.0
2017-07-07 12:20:00,39.13,39.17,39.12,39.16,39286.0,32.4362,32.4693,32.4279,32.461,39286.0
2017-07-07 12:30:00,39.16,39.16,39.12,39.12,29542.0,32.461,32.461,32.4279,32.4279,29542.0
2017-07-07 12:40:00,39.12,39.13,39.11,39.12,20526.0,32.4279,32.4362,32.4196,32.4279,20526.0
2017-07-07 12:50:00,39.12,39.17,39.12,39.17,22410.0,32.4279,32.4693,32.4279,32.4693,22410.0
2017-07-07 13:00:00,39.16,39.17,39.12,39.13,22874.0,32.461,32.4693,32.4279,32.4362,22874.0
2017-07-07 13:10:00,39.12,39.13,39.11,39.12,27198.0,32.4279,32.4362,32.4196,32.4279,27198.0
2017-07-07 13:20:00,39.11,39.13,39.11,39.12,14908.0,32.4196,32.4362,32.4196,32.4279,14908.0
2017-07-07 13:30:00,39.12,39.12,39.1,39.11,25282.0,32.4279,32.4279,32.4113,32.4196,25282.0
2017-07-07 13:40:00,39.11,39.11,39.09,39.1,20462.0,32.4196,32.4196,32.403,32.4113,20462.0
2017-07-07 13:50:00,39.09,39.1,39.08,39.1,25630.0,32.403,32.4113,32.3947,32.4113,25630.0
2017-07-07 14:00:00,39.1,39.11,39.08,39.11,44974.0,32.4113,32.4196,32.3947,32.4196,44974.0
2017-07-07 14:10:00,39.11,39.15,39.1,39.13,37756.0,32.4196,32.4527,32.4113,32.4362,37756.0
2017-07-07 14:20:00,39.13,39.13,39.09,39.1,49760.0,32.4362,32.4362,32.403,32.4113,49760.0
2017-07-07 14:30:00,39.11,39.12,39.1,39.11,30554.0,32.4196,32.4279,32.4113,32.4196,30554.0
2017-07-07 14:40:00,39.1,39.12,39.1,39.11,42816.0,32.4113,32.4279,32.4113,32.4196,42816.0
2017-07-07 14:50:00,39.11,39.13,39.1,39.1,40932.0,32.4196,32.4362,32.4113,32.4113,40932.0
2017-07-07 15:00:00,39.1,39.1,39.05,39.05,45046.0,32.4113,32.4113,32.3699,32.3699,45046.0
2017-07-07 15:10:00,39.05,39.06,39.03,39.06,32500.0,32.3699,32.3781,32.3533,32.3781,32500.0
2017-07-07 15:20:00,39.05,39.05,38.99,39.02,63850.0,32.3699,32.3699,32.3201,32.345,63850.0
2017-07-07 15:30:00,39.01,39.07,39.01,39.04,88354.0,32.3367,32.3864,32.3367,32.3616,88354.0
2017-07-07 15:40:00,39.05,39.06,39.02,39.03,125298.0,32.3699,32.3781,32.345,32.3533,125298.0
2017-07-07 15:50:00,39.04,39.05,38.98,38.99,307204.0,32.3616,32.3699,32.3118,32.3201,307204.0
2017-07-10 09:30:00,38.91,39.03,38.91,38.96,77312.0,32.2538,32.3533,32.2538,32.2952,77312.0
2017-07-10 09:40:00,38.97,39.02,38.96,39.0,26606.0,32.3035,32.345,32.2952,32.3284,26606.0
2017-07-10 09:50:00,39.01,39.05,38.97,38.98,35658.0,32.3367,32.3699,32.3035,32.3118,35658.0
2017-07-10 10:00:00,38.99,39.01,38.94,38.96,43364.0,32.3201,32.3367,32.2787,32.2952,43364.0
2017-07-10 10:10:00,38.96,38.99,38.95,38.96,32374.0,32.2952,32.3201,32.287,32.2952,32374.0
2017-07-10 10:20:00,38.96,38.99,38.95,38.98,35182.0,32.2952,32.3201,32.287,32.3118,35182.0
2017-07-10 10:30:00,38.98,38.98,38.91,38.94,35768.0,32.3118,32.3118,32.2538,32.2787,35768.0
2017-07-10 10:40:00,38.94,38.96,38.93,38.94,24420.0,32.2787,32.2952,32.2704,32.2787,24420.0
2017-07-10 10:50:00,38.93,38.95,38.9,38.93,28244.0,32.2704,32.287,32.2455,32.2704,28244.0
2017-07-10 11:00:00,38.93,38.94,38.88,38.92,83718.0,32.2704,32.2787,32.2289,32.2621,83718.0
2017-07-10 11:10:00,38.91,38.94,38.87,38.87,57590.0,32.2538,32.2787,32.2206,32.2206,57590.0
2017-07-10 11:20:00,38.88,38.94,38.87,38.91,32234.0,32.2289,32.2787,32.2206,32.2538,32234.0
2017-07-10 11:30:00,38.9,38.91,38.83,38.85,41156.0,32.2455,32.2538,32.1875,32.2041,41156.0
2017-07-10 11:40:00,38.85,38.9,38.85,38.88,21610.0,32.2041,32.2455,32.2041,32.2289,21610.0
2017-07-10 11:50:00,38.88,38.88,38.87,38.88,28520.0,32.2289,32.2289,32.2206,32.2289,28520.0
2017-07-10 12:00:00,38.88,38.94,38.88,38.94,21330.0,32.2289,32.2787,32.2289,32.2787,21330.0
2017-07-10 12:10:00,38.93,38.94,38.87,38.87,49728.0,32.2704,32.2787,32.2206,32.2206,49728.0
2017-07-10 12:20:00,38.88,38.88,38.84,38.85,38306.0,32.2289,32.2289,32.1958,32.2041,38306.0
2017-07-10 12:30:00,38.85,38.88,38.81,38.81,92842.0,32.2041,32.2289,32.1709,32.1709,92842.0
2017-07-10 12:40:00,38.81,38.82,38.79,38.8,40798.0,32.1709,32.1792,32.1543,32.1626,40798.0
2017-07-10 12:50:00,38.81,38.83,38.79,38.83,32922.0,32.1709,32.1875,32.1543,32.1875,32922.0
2017-07-10 13:00:00,38.82,38.85,38.81,38.85,46660.0,32.1792,32.2041,32.1709,32.2041,46660.0
2017-07-10 13:10:00,38.85,38.86,38.84,38.84,22666.0,32.2041,32.2124,32.1958,32.1958,22666.0
2017-07-10 13:20:00,38.84,38.88,38.84,38.88,24672.0,32.1958,32.2289,32.1958,32.2289,24672.0
2017-07-10 13:30:00,38.88,38.89,38.84,38.85,18728.0,32.2289,32.2372,32.1958,32.2041,18728.0
2017-07-10 13:40:00,38.85,38.85,38.82,38.83,30050.0,32.2041,32.2041,32.1792,32.1875,30050.0
2017-07-10 13:50:00,38.84,38.85,38.83,38.84,20368.0,32.1958,32.2041,32.1875,32.1958,20368.0
2017-07-10 14:00:00,38.84,38.85,38.83,38.83,23816.0,32.1958,32.2041,32.1875,32.1875,23816.0
2017-07-10 14:10:00,38.84,38.85,38.84,38.84,40454.0,32.1958,32.2041,32.1958,32.1958,40454.0
2017-07-10 14:20:00,38.85,38.85,38.82,38.84,29380.0,32.2041,32.2041,32.1792,32.1958,29380.0
2017-07-10 14:30:00,38.83,38.85,38.83,38.83,26792.0,32.1875,32.2041,32.1875,32.1875,26792.0
2017-07-10 14:40:00,38.83,38.84,38.83,38.83,13504.0,32.1875,32.1958,32.1875,32.1875,13504.0
2017-07-10 14:50:00,38.83,38.84,38.82,38.84,28856.0,32.1875,32.1958,32.1792,32.1958,28856.0
2017-07-10 15:00:00,38.84,38.88,38.83,38.87,51114.0,32.1958,32.2289,32.1875,32.2206,51114.0
2017-07-10 15:10:00,38.87,38.88,38.85,38.85,41324.0,32.2206,32.2289,32.2041,32.2041,41324.0
2017-07-10 15:20:00,38.85,38.88,38.85,38.85,39108.0,32.2041,32.2289,32.2041,32.2041,39108.0
2017-07-10 15:30:00,38.85,38.9,38.84,38.9,60188.0,32.2041,32.2455,32.1958,32.2455,60188.0
2017-07-10 15:40:00,38.89,38.9,38.85,38.89,116996.0,32.2372,32.2455,32.2041,32.2372,116996.0
2017-07-10 15:50:00,38.88,38.9,38.81,38.83,210226.0,32.2289,32.2455,32.1709,32.1875,210226.0
2017-07-11 09:30:00,38.9,38.9,38.77,38.87,79164.0,32.2455,32.2455,32.1377,32.2206,79164.0
2017-07-11 09:40:00,38.87,38.92,38.87,38.88,30176.0,32.2206,32.2621,32.2206,32.2289,30176.0
2017-07-11 09:50:00,38.88,38.93,38.84,38.88,38744.0,32.2289,32.2704,32.1958,32.2289,38744.0
2017-07-11 10:00:00,38.88,38.95,38.87,38.87,34582.0,32.2289,32.287,32.2206,32.2206,34582.0
2017-07-11 10:10:00,38.87,38.95,38.86,38.88,39174.0,32.2206,32.287,32.2124,32.2289,39174.0
2017-07-11 10:20:00,38.88,38.88,38.83,38.84,20656.0,32.2289,32.2289,32.1875,32.1958,20656.0
2017-07-11 10:30:00,38.84,38.88,38.83,38.88,23202.0,32.1958,32.2289,32.1875,32.2289,23202.0
2017-07-11 10:40:00,38.88,38.88,38.81,38.83,41590.0,32.2289,32.2289,32.1709,32.1875,41590.0
2017-07-11 10:50:00,38.84,38.85,38.81,38.84,27446.0,32.1958,32.2041,32.1709,32.1958,27446.0
2017-07-11 11:00:00,38.84,38.87,38.83,38.86,32808.0,32.1958,32.2206,32.1875,32.2124,32808.0
2017-07-11 11:10:00,38.85,38.85,38.8,38.8,32004.0,32.2041,32.2041,32.1626,32.1626,32004.0
2017-07-11 11:20:00,38.8,38.8,38.63,38.67,35358.0,32.1626,32.1626,32.0217,32.0549,35358.0
2017-07-11 11:30:00,38.66,38.71,38.63,38.67,23688.0,32.0466,32.088,32.0217,32.0549,23688.0
2017-07-11 11:40:00,38.67,38.71,38.66,38.7,27188.0,32.0549,32.088,32.0466,32.0797,27188.0
2017-07-11 11:50:00,38.7,38.74,38.7,38.73,30594.0,32.0797,32.1129,32.0797,32.1046,30594.0
2017-07-11 12:00:00,38.72,38.77,38.72,38.76,33434.0,32.0963,32.1377,32.0963,32.1295,33434.0
2017-07-11 12:10:00,38.76,38.77,38.76,38.77,15886.0,32.1295,32.1377,32.1295,32.1377,15886.0
2017-07-11 12:20:00,38.76,38.77,38.74,38.76,19446.0,32.1295,32.1377,32.1129,32.1295,19446.0
2017-07-11 12:30:00,38.76,38.77,38.76,38.76,24126.0,32.1295,32.1377,32.1295,32.1295,24126.0
2017-07-11 12:40:00,38.76,38.79,38.76,38.76,22400.0,32.1295,32.1543,32.1295,32.1295,22400.0
2017-07-11 12:50:00,38.76,38.81,38.75,38.8,24476.0,32.1295,32.1709,32.1212,32.1626,24476.0
2017-07-11 13:00:00,38.8,38.8,38.78,38.79,30926.0,32.1626,32.1626,32.146,32.1543,30926.0
2017-07-11 13:10:00,38.78,38.78,38.74,38.78,24326.0,32.146,32.146,32.1129,32.146,24326.0
2017-07-11 13:20:00,38.77,38.81,38.77,38.8,27468.0,32.1377,32.1709,32.1377,32.1626,27468.0
2017-07-11 13:30:00,38.79,38.81,38.77,38.78,21590.0,32.1543,32.1709,32.1377,32.146,21590.0
2017-07-11 13:40:00,38.79,38.84,38.79,38.84,35314.0,32.1543,32.1958,32.1543,32.1958,35314.0
2017-07-11 13:50:00,38.84,38.87,38.83,38.87,28220.0,32.1958,32.2206,32.1875,32.2206,28220.0
2017-07-11 14:00:00,38.87,38.87,38.84,38.85,27362.0,32.2206,32.2206,32.1958,32.2041,27362.0
2017-07-11 14:10:00,38.85,38.86,38.84,38.84,25534.0,32.2041,32.2124,32.1958,32.1958,25534.0
2017-07-11 14:20:00,38.83,38.85,38.83,38.84,30994.0,32.1875,32.2041,32.1875,32.1958,30994.0
2017-07-11 14:30:00,38.85,38.85,38.8,38.8,29234.0,32.2041,32.2041,32.1626,32.1626,29234.0
2017-07-11 14:40:00,38.8,38.82,38.79,38.81,24954.0,32.1626,32.1792,32.1543,32.1709,24954.0
2017-07-11 14:50:00,38.81,38.85,38.8,38.84,29248.0,32.1709,32.2041,32.1626,32.1958,29248.0
2017-07-11 15:00:00,38.85,38.87,38.84,38.85,38984.0,32.2041,32.2206,32.1958,32.2041,38984.0
2017-07-11 15:10:00,38.85,38.91,38.85,38.91,45300.0,32.2041,32.2538,32.2041,32.2538,45300.0
2017-07-11 15:20:00,38.9,38.9,38.88,38.9,52486.0,32.2455,32.2455,32.2289,32.2455,52486.0
2017-07-11 15:30:00,38.9,38.94,38.89,38.89,70906.0,32.2455,32.2787,32.2372,32.2372,70906.0
2017-07-11 15:40:00,38.9,38.9,38.83,38.85,83884.0,32.2455,32.2455,32.1875,32.2041,83884.0
2017-07-11 15:50:00,38.84,38.85,38.82,38.83,165500.0,32.1958,32.2041,32.1792,32.1875,165500.0
2017-07-12 09:30:00,38.78,38.84,38.72,38.83,67684.0,32.146,32.1958,32.0963,32.1875,67684.0
2017-07-12 09:40:00,38.84,38.93,38.83,38.86,29140.0,32.1958,32.2704,32.1875,32.2124,29140.0
2017-07-12 09:50:00,38.87,38.94,38.87,38.92,13842.0,32.2206,32.2787,32.2206,32.2621,13842.0
2017-07-12 10:00:00,38.92,38.96,38.88,38.93,42150.0,32.2621,32.2952,32.2289,32.2704,42150.0
2017-07-12 10:10:00,38.92,38.93,38.88,38.91,19208.0,32.2621,32.2704,32.2289,32.2538,19208.0
2017-07-12 10:20:00,38.92,38.92,38.89,38.89,20504.0,32.2621,32.2621,32.2372,32.2372,20504.0
2017-07-12 10:30:00,38.9,38.92,38.87,38.88,30480.0,32.2455,32.2621,32.2206,32.2289,30480.0
2017-07-12 10:40:00,38.87,38.89,38.83,38.86,41756.0,32.2206,32.2372,32.1875,32.2124,41756.0
2017-07-12 10:50:00,38.87,38.88,38.84,38.86,22286.0,32.2206,32.2289,32.1958,32.2124,22286.0
2017-07-12 11:00:00,38.85,38.87,38.84,38.87,24882.0,32.2041,32.2206,32.1958,32.2206,24882.0
2017-07-12 11:10:00,38.87,38.9,38.87,38.88,20280.0,32.2206,32.2455,32.2206,32.2289,20280.0
2017-07-12 11:20:00,38.88,38.89,38.85,38.88,16748.0,32.2289,32.2372,32.2041,32.2289,16748.0
2017-07-12 11:30:00,38.88,38.88,38.87,38.88,23154.0,32.2289,32.2289,32.2206,32.2289,23154.0
2017-07-12 11:40:00,38.88,38.88,38.84,38.84,41554.0,32.2289,32.2289,32.1958,32.1958,41554.0
2017-07-12 11:50:00,38.84,38.84,38.81,38.82,45450.0,32.1958,32.1958,32.1709,32.1792,45450.0
2017-07-12 12:00:00,38.82,38.83,38.78,38.82,31440.0,32.1792,32.1875,32.146,32.1792,31440.0
2017-07-12 12:10:00,38.85,38.85,38.74,38.75,33868.0,32.2041,32.2041,32.1129,32.1212,33868.0
2017-07-12 12:20:00,38.77,38.81,38.77,38.81,14110.0,32.1377,32.1709,32.1377,32.1709,14110.0
2017-07-12 12:30:00,38.8,38.83,38.79,38.83,19890.0,32.1626,32.1875,32.1543,32.1875,19890.0
2017-07-12 12:40:00,38.83,38.83,38.81,38.82,14056.0,32.1875,32.1875,32.1709,32.1792,14056.0
2017-07-12 12:50:00,38.82,38.85,38.81,38.84,27634.0,32.1792,32.2041,32.1709,32.1958,27634.0
2017-07-12 13:00:00,38.84,38.87,38.84,38.87,28978.0,32.1958,32.2206,32.1958,32.2206,28978.0
2017-07-12 13:10:00,38.87,38.91,38.86,38.91,19128.0,32.2206,32.2538,32.2124,32.2538,19128.0
2017-07-12 13:20:00,38.92,38.94,38.92,38.94,22400.0,32.2621,32.2787,32.2621,32.2787,22400.0
2017-07-12 13:30:00,38.94,38.94,38.92,38.92,23716.0,32.2787,32.2787,32.2621,32.2621,23716.0
2017-07-12 13:40:00,38.92,38.94,38.92,38.92,13554.0,32.2621,32.2787,32.2621,32.2621,13554.0
2017-07-12 13:50:00,38.91,38.94,38.91,38.94,23048.0,32.2538,32.2787,32.2538,32.2787,23048.0
2017-07-12 14:00:00,38.95,38.95,38.91,38.92,38590.0,32.287,32.287,32.2538,32.2621,38590.0
2017-07-12 14:10:00,38.93,38.97,38.93,38.96,28128.0,32.2704,32.3035,32.2704,32.2952,28128.0
2017-07-12 14:20:00,38.95,38.96,38.93,38.96,21264.0,32.287,32.2952,32.2704,32.2952,21264.0
2017-07-12 14:30:00,38.96,38.96,38.93,38.94,16354.0,32.2952,32.2952,32.2704,32.2787,16354.0
2017-07-12 14:40:00,38.94,38.94,38.91,38.92,23730.0,32.2787,32.2787,32.2538,32.2621,23730.0
2017-07-12 14:50:00,38.92,38.94,38.91,38.91,19760.0,32.2621,32.2787,32.2538,32.2538,19760.0
2017-07-12 15:00:00,38.91,38.93,38.91,38.92,19770.0,32.2538,32.2704,32.2538,32.2621,19770.0
2017-07-12 15:10:00,38.92,38.92,38.88,38.88,28198.0,32.2621,32.2621,32.2289,32.2289,28198.0
2017-07-12 15:20:00,38.88,38.93,38.88,38.9,28960.0,32.2289,32.2704,32.2289,32.2455,28960.0
2017-07-12 15:30:00,38.9,38.91,38.87,38.89,41522.0,32.2455,32.2538,32.2206,32.2372,41522.0
2017-07-12 15:40:00,38.88,38.89,38.87,38.87,69050.0,32.2289,32.2372,32.2206,32.2206,69050.0
2017-07-12 15:50:00,38.87,38.87,38.78,38.83,278860.0,32.2206,32.2206,32.146,32.1875,278860.0
2017-07-13 09:30:00,38.83,38.97,38.8,38.97,32492.0,32.1875,32.3035,32.1626,32.3035,32492.0
2017-07-13 09:40:00,38.96,38.96,38.88,38.92,22536.0,32.2952,32.2952,32.2289,32.2621,22536.0
2017-07-13 09:50:00,38.93,38.97,38.93,38.94,23366.0,32.2704,32.3035,32.2704,32.2787,23366.0
2017-07-13 10:00:00,38.95,38.99,38.92,38.97,23758.0,32.287,32.3201,32.2621,32.3035,23758.0
2017-07-13 10:10:00,38.96,38.97,38.92,38.92,18556.0,32.2952,32.3035,32.2621,32.2621,18556.0
2017-07-13 10:20:00,38.93,38.93,38.81,38.81,21048.0,32.2704,32.2704,32.1709,32.1709,21048.0
2017-07-13 10:30:00,38.81,38.84,38.77,38.81,19952.0,32.1709,32.1958,32.1377,32.1709,19952.0
2017-07-13 10:40:00,38.8,38.84,38.79,38.81,13878.0,32.1626,32.1958,32.1543,32.1709,13878.0
2017-07-13 10:50:00,38.82,38.9,38.81,38.89,9368.0,32.1792,32.2455,32.1709,32.2372,9368.0
2017-07-13 11:00:00,38.89,38.89,38.85,38.85,13426.0,32.2372,32.2372,32.2041,32.2041,13426.0
2017-07-13 11:10:00,38.85,38.88,38.84,38.85,24630.0,32.2041,32.2289,32.1958,32.2041,24630.0
2017-07-13 11:20:00,38.84,38.92,38.84,38.91,7592.0,32.1958,32.2621,32.1958,32.2538,7592.0
2017-07-13 11:30:00,38.92,38.93,38.91,38.93,11802.0,32.2621,32.2704,32.2538,32.2704,11802.0
2017-07-13 11:40:00,38.92,38.94,38.9,38.92,20208.0,32.2621,32.2787,32.2455,32.2621,20208.0
2017-07-13 11:50:00,38.93,38.95,38.93,38.95,14404.0,32.2704,32.287,32.2704,32.287,14404.0
2017-07-13 12:00:00,38.96,38.96,38.94,38.95,10090.0,32.2952,32.2952,32.2787,32.287,10090.0
2017-07-13 12:10:00,38.95,38.96,38.94,38.94,15436.0,32.287,32.2952,32.2787,32.2787,15436.0
2017-07-13 12:20:00,38.95,38.95,38.94,38.94,15912.0,32.287,32.287,32.2787,32.2787,15912.0
2017-07-13 12:30:00,38.94,38.98,38.94,38.98,12396.0,32.2787,32.3118,32.2787,32.3118,12396.0
2017-07-13 12:40:00,38.98,38.99,38.94,38.96,29554.0,32.3118,32.3201,32.2787,32.2952,29554.0
2017-07-13 12:50:00,38.96,38.96,38.95,38.96,5230.0,32.2952,32.2952,32.287,32.2952,5230.0
2017-07-13 13:00:00,38.96,38.98,38.96,38.96,19940.0,32.2952,32.3118,32.2952,32.2952,19940.0
2017-07-13 13:10:00,38.96,38.97,38.94,38.96,6402.0,32.2952,32.3035,32.2787,32.2952,6402.0
2017-07-13 13:20:00,38.95,38.97,38.95,38.97,7142.0,32.287,32.3035,32.287,32.3035,7142.0
2017-07-13 13:30:00,38.96,38.98,38.95,38.98,10324.0,32.2952,32.3118,32.287,32.3118,10324.0
2017-07-13 13:40:00,38.98,38.99,38.97,38.98,7644.0,32.3118,32.3201,32.3035,32.3118,7644.0
2017-07-13 13:50:00,38.99,39.0,38.96,39.0,27880.0,32.3201,32.3284,32.2952,32.3284,27880.0
2017-07-13 14:00:00,39.0,39.02,38.96,38.96,32856.0,32.3284,32.345,32.2952,32.2952,32856.0
2017-07-13 14:10:00,38.96,38.97,38.94,38.95,14056.0,32.2952,32.3035,32.2787,32.287,14056.0
2017-07-13 14:20:00,38.95,38.96,38.94,38.95,18280.0,32.287,32.2952,32.2787,32.287,18280.0
2017-07-13 14:30:00,38.95,38.96,38.94,38.95,17216.0,32.287,32.2952,32.2787,32.287,17216.0
2017-07-13 14:40:00,38.96,38.97,38.93,38.95,20426.0,32.2952,32.3035,32.2704,32.287,20426.0
2017-07-13 14:50:00,38.95,38.95,38.93,38.94,15712.0,32.287,32.287,32.2704,32.2787,15712.0
2017-07-13 15:00:00,38.94,38.94,38.92,38.92,57156.0,32.2787,32.2787,32.2621,32.2621,57156.0
2017-07-13 15:10:00,38.93,38.99,38.92,38.99,26082.0,32.2704,32.3201,32.2621,32.3201,26082.0
2017-07-13 15:20:00,38.99,38.99,38.97,38.97,28660.0,32.3201,32.3201,32.3035,32.3035,28660.0
2017-07-13 15:30:00,38.97,38.98,38.96,38.98,33468.0,32.3035,32.3118,32.2952,32.3118,33468.0
2017-07-13 15:40:00,38.98,38.99,38.93,38.97,54320.0,32.3118,32.3201,32.2704,32.3035,54320.0
2017-07-13 15:50:00,38.96,38.98,38.93,38.95,143850.0,32.2952,32.3118,32.2704,32.287,143850.0
2017-07-14 09:30:00,38.81,38.82,38.6,38.75,45186.0,32.1709,32.1792,31.9968,32.1212,45186.0
2017-07-14 09:40:00,38.77,38.87,38.72,38.82,16510.0,32.1377,32.2206,32.0963,32.1792,16510.0
2017-07-14 09:50:00,38.81,38.9,38.81,38.88,8002.0,32.1709,32.2455,32.1709,32.2289,8002.0
2017-07-14 10:00:00,38.88,38.88,38.82,38.88,19404.0,32.2289,32.2289,32.1792,32.2289,19404.0
2017-07-14 10:10:00,38.9,38.9,38.85,38.85,19772.0,32.2455,32.2455,32.2041,32.2041,19772.0
2017-07-14 10:20:00,38.86,38.91,38.85,38.88,21106.0,32.2124,32.2538,32.2041,32.2289,21106.0
2017-07-14 10:30:00,38.88,38.9,38.82,38.83,29336.0,32.2289,32.2455,32.1792,32.1875,29336.0
2017-07-14 10:40:00,38.83,38.83,38.8,38.83,21686.0,32.1875,32.1875,32.1626,32.1875,21686.0
2017-07-14 10:50:00,38.83,38.9,38.83,38.88,10006.0,32.1875,32.2455,32.1875,32.2289,10006.0
2017-07-14 11:00:00,38.87,38.87,38.84,38.86,23036.0,32.2206,32.2206,32.1958,32.2124,23036.0
2017-07-14 11:10:00,38.88,38.91,38.86,38.86,21332.0,32.2289,32.2538,32.2124,32.2124,21332.0
2017-07-14 11:20:00,38.85,38.87,38.84,38.84,13104.0,32.2041,32.2206,32.1958,32.1958,13104.0
2017-07-14 11:30:00,38.83,38.85,38.82,38.85,11354.0,32.1875,32.2041,32.1792,32.2041,11354.0
2017-07-14 11:40:00,38.85,38.88,38.85,38.87,25080.0,32.2041,32.2289,32.2041,32.2206,25080.0
2017-07-14 11:50:00,38.87,38.88,38.81,38.82,72722.0,32.2206,32.2289,32.1709,32.1792,72722.0
2017-07-14 12:00:00,38.82,38.82,38.77,38.78,118808.0,32.1792,32.1792,32.1377,32.146,118808.0
2017-07-14 12:10:00,38.78,38.85,38.77,38.84,177124.0,32.146,32.2041,32.1377,32.1958,177124.0
2017-07-14 12:20:00,38.84,38.88,38.84,38.87,34888.0,32.1958,32.2289,32.1958,32.2206,34888.0
2017-07-14 12:30:00,38.87,38.92,38.87,38.91,43510.0,32.2206,32.2621,32.2206,32.2538,43510.0
2017-07-14 12:40:00,38.91,38.92,38.9,38.91,7860.0,32.2538,32.2621,32.2455,32.2538,7860.0
2017-07-14 12:50:00,38.91,38.96,38.91,38.93,19690.0,32.2538,32.2952,32.2538,32.2704,19690.0
2017-07-14 13:00:00,38.93,38.96,38.92,38.94,20902.0,32.2704,32.2952,32.2621,32.2787,20902.0
2017-07-14 13:10:00,38.94,38.96,38.93,38.95,9636.0,32.2787,32.2952,32.2704,32.287,9636.0
2017-07-14 13:20:00,38.95,38.97,38.94,38.95,10972.0,32.287,32.3035,32.2787,32.287,10972.0
2017-07-14 13:30:00,38.95,38.96,38.94,38.95,9456.0,32.287,32.2952,32.2787,32.287,9456.0
2017-07-14 13:40:00,38.95,38.96,38.93,38.94,17150.0,32.287,32.2952,32.2704,32.2787,17150.0
2017-07-14 13:50:00,38.94,38.95,38.93,38.94,29798.0,32.2787,32.287,32.2704,32.2787,29798.0
2017-07-14 14:00:00,38.94,38.95,38.93,38.93,14052.0,32.2787,32.287,32.2704,32.2704,14052.0
2017-07-14 14:10:00,38.94,39.01,38.94,39.0,46448.0,32.2787,32.3367,32.2787,32.3284,46448.0
2017-07-14 14:20:00,39.01,39.01,38.98,39.01,12332.0,32.3367,32.3367,32.3118,32.3367,12332.0
2017-07-14 14:30:00,39.0,39.01,38.99,38.99,31868.0,32.3284,32.3367,32.3201,32.3201,31868.0
2017-07-14 14:40:00,38.99,39.02,38.99,39.02,72148.0,32.3201,32.345,32.3201,32.345,72148.0
2017-07-14 14:50:00,39.01,39.02,38.98,38.99,34864.0,32.3367,32.345,32.3118,32.3201,34864.0
2017-07-14 15:00:00,38.99,39.01,38.99,39.01,41144.0,32.3201,32.3367,32.3201,32.3367,41144.0
2017-07-14 15:10:00,39.01,39.04,39.01,39.04,37640.0,32.3367,32.3616,32.3367,32.3616,37640.0
2017-07-14 15:20:00,39.04,39.12,39.04,39.11,79980.0,32.3616,32.4279,32.3616,32.4196,79980.0
2017-07-14 15:30:00,39.12,39.12,39.05,39.07,67432.0,32.4279,32.4279,32.3699,32.3864,67432.0
2017-07-14 15:40:00,39.07,39.07,38.99,38.99,100100.0,32.3864,32.3864,32.3201,32.3201,100100.0
2017-07-14 15:50:00,38.99,39.0,38.91,38.94,258410.0,32.3201,32.3284,32.2538,32.2787,258410.0
2017-07-17 09:30:00,38.89,38.91,38.77,38.8,54374.0,32.2372,32.2538,32.1377,32.1626,54374.0
2017-07-17 09:40:00,38.77,38.79,38.73,38.73,39050.0,32.1377,32.1543,32.1046,32.1046,39050.0
2017-07-17 09:50:00,38.73,38.79,38.73,38.78,28946.0,32.1046,32.1543,32.1046,32.146,28946.0
2017-07-17 10:00:00,38.77,38.79,38.74,38.78,40312.0,32.1377,32.1543,32.1129,32.146,40312.0
2017-07-17 10:10:00,38.77,38.8,38.76,38.79,38610.0,32.1377,32.1626,32.1295,32.1543,38610.0
2017-07-17 10:20:00,38.79,38.83,38.78,38.82,44252.0,32.1543,32.1875,32.146,32.1792,44252.0
2017-07-17 10:30:00,38.82,38.94,38.82,38.91,102820.0,32.1792,32.2787,32.1792,32.2538,102820.0
2017-07-17 10:40:00,38.91,38.99,38.91,38.99,82386.0,32.2538,32.3201,32.2538,32.3201,82386.0
2017-07-17 10:50:00,38.99,39.04,38.97,39.02,61058.0,32.3201,32.3616,32.3035,32.345,61058.0
2017-07-17 11:00:00,39.02,39.07,39.02,39.06,67718.0,32.345,32.3864,32.345,32.3781,67718.0
2017-07-17 11:10:00,39.06,39.07,39.01,39.01,41024.0,32.3781,32.3864,32.3367,32.3367,41024.0
2017-07-17 11:20:00,39.01,39.01,38.95,38.95,33972.0,32.3367,32.3367,32.287,32.287,33972.0
2017-07-17 11:30:00,38.95,38.96,38.92,38.92,42350.0,32.287,32.2952,32.2621,32.2621,42350.0
2017-07-17 11:40:00,38.92,38.92,38.89,38.9,35402.0,32.2621,32.2621,32.2372,32.2455,35402.0
2017-07-17 11:50:00,38.88,38.9,38.88,38.89,26542.0,32.2289,32.2455,32.2289,32.2372,26542.0
2017-07-17 12:00:00,38.89,38.94,38.88,38.94,30800.0,32.2372,32.2787,32.2289,32.2787,30800.0
2017-07-17 12:10:00,38.94,38.95,38.94,38.94,26628.0,32.2787,32.287,32.2787,32.2787,26628.0
2017-07-17 12:20:00,38.94,38.95,38.92,38.93,26138.0,32.2787,32.287,32.2621,32.2704,26138.0
2017-07-17 12:30:00,38.94,38.95,38.92,38.93,23476.0,32.2787,32.287,32.2621,32.2704,23476.0
2017-07-17 12:40:00,38.93,38.94,38.89,38.9,28776.0,32.2704,32.2787,32.2372,32.2455,28776.0
2017-07-17 12:50:00,38.9,38.93,38.9,38.92,27772.0,32.2455,32.2704,32.2455,32.2621,27772.0
2017-07-17 13:00:00,38.92,38.93,38.9,38.92,21646.0,32.2621,32.2704,32.2455,32.2621,21646.0
2017-07-17 13:10:00,38.92,38.97,38.92,38.95,22926.0,32.2621,32.3035,32.2621,32.287,22926.0
2017-07-17 13:20:00,38.95,38.95,38.93,38.95,21400.0,32.287,32.287,32.2704,32.287,21400.0
2017-07-17 13:30:00,38.95,38.96,38.94,38.95,18282.0,32.287,32.2952,32.2787,32.287,18282.0
2017-07-17 13:40:00,38.95,38.97,38.94,38.95,28216.0,32.287,32.3035,32.2787,32.287,28216.0
2017-07-17 13:50:00,38.95,38.96,38.93,38.94,32648.0,32.287,32.2952,32.2704,32.2787,32648.0
2017-07-17 14:00:00,38.94,38.94,38.91,38.92,25286.0,32.2787,32.2787,32.2538,32.2621,25286.0
2017-07-17 14:10:00,38.91,38.95,38.91,38.93,26274.0,32.2538,32.287,32.2538,32.2704,26274.0
2017-07-17 14:20:00,38.92,38.94,38.92,38.94,33942.0,32.2621,32.2787,32.2621,32.2787,33942.0
2017-07-17 14:30:00,38.94,38.95,38.91,38.92,46522.0,32.2787,32.287,32.2538,32.2621,46522.0
2017-07-17 14:40:00,38.92,38.92,38.88,38.88,36638.0,32.2621,32.2621,32.2289,32.2289,36638.0
2017-07-17 14:50:00,38.89,38.9,38.85,38.85,41028.0,32.2372,32.2455,32.2041,32.2041,41028.0
2017-07-17 15:00:00,38.85,38.87,38.83,38.83,43508.0,32.2041,32.2206,32.1875,32.1875,43508.0
2017-07-17 15:10:00,38.84,38.85,38.82,38.83,53354.0,32.1958,32.2041,32.1792,32.1875,53354.0
2017-07-17 15:20:00,38.83,38.85,38.81,38.81,60676.0,32.1875,32.2041,32.1709,32.1709,60676.0
2017-07-17 15:30:00,38.81,38.85,38.81,38.84,75420.0,32.1709,32.2041,32.1709,32.1958,75420.0
2017-07-17 15:40:00,38.85,38.85,38.83,38.85,90750.0,32.2041,32.2041,32.1875,32.2041,90750.0
2017-07-17 15:50:00,38.85,38.87,38.84,38.87,177944.0,32.2041,32.2206,32.1958,32.2206,177944.0
2017-07-18 09:30:00,38.69,38.81,38.6,38.79,53378.0,32.0714,32.1709,31.9968,32.1543,53378.0
2017-07-18 09:40:00,38.78,38.81,38.76,38.79,23106.0,32.146,32.1709,32.1295,32.1543,23106.0
2017-07-18 09:50:00,38.79,38.82,38.77,38.8,27088.0,32.1543,32.1792,32.1377,32.1626,27088.0
2017-07-18 10:00:00,38.82,38.83,38.77,38.82,15644.0,32.1792,32.1875,32.1377,32.1792,15644.0
2017-07-18 10:10:00,38.82,38.88,38.81,38.88,28704.0,32.1792,32.2289,32.1709,32.2289,28704.0
2017-07-18 10:20:00,38.87,38.91,38.87,38.88,41906.0,32.2206,32.2538,32.2206,32.2289,41906.0
2017-07-18 10:30:00,38.88,38.88,38.83,38.83,19796.0,32.2289,32.2289,32.1875,32.1875,19796.0
2017-07-18 10:40:00,38.83,38.85,38.81,38.85,35122.0,32.1875,32.2041,32.1709,32.2041,35122.0
2017-07-18 10:50:00,38.85,38.91,38.84,38.91,23140.0,32.2041,32.2538,32.1958,32.2538,23140.0
2017-07-18 11:00:00,38.9,38.94,38.9,38.92,29022.0,32.2455,32.2787,32.2455,32.2621,29022.0
2017-07-18 11:10:00,38.92,38.95,38.92,38.93,26616.0,32.2621,32.287,32.2621,32.2704,26616.0
2017-07-18 11:20:00,38.93,38.98,38.93,38.98,35294.0,32.2704,32.3118,32.2704,32.3118,35294.0
2017-07-18 11:30:00,38.98,38.98,38.93,38.94,20892.0,32.3118,32.3118,32.2704,32.2787,20892.0
2017-07-18 11:40:00,38.93,38.95,38.93,38.95,17356.0,32.2704,32.287,32.2704,32.287,17356.0
2017-07-18 11:50:00,38.95,38.97,38.94,38.94,23692.0,32.287,32.3035,32.2787,32.2787,23692.0
2017-07-18 12:00:00,38.94,38.96,38.94,38.95,16754.0,32.2787,32.2952,32.2787,32.287,16754.0
2017-07-18 12:10:00,38.96,38.96,38.93,38.95,15196.0,32.2952,32.2952,32.2704,32.287,15196.0
2017-07-18 12:20:00,38.95,38.98,38.94,38.95,27152.0,32.287,32.3118,32.2787,32.287,27152.0
2017-07-18 12:30:00,38.95,38.95,38.93,38.93,12432.0,32.287,32.287,32.2704,32.2704,12432.0
2017-07-18 12:40:00,38.93,38.94,38.92,38.92,21686.0,32.2704,32.2787,32.2621,32.2621,21686.0
2017-07-18 12:50:00,38.92,38.92,38.88,38.9,18298.0,32.2621,32.2621,32.2289,32.2455,18298.0
2017-07-18 13:00:00,38.9,38.91,38.88,38.91,15070.0,32.2455,32.2538,32.2289,32.2538,15070.0
2017-07-18 13:10:00,38.91,38.95,38.91,38.94,20660.0,32.2538,32.287,32.2538,32.2787,20660.0
2017-07-18 13:20:00,38.95,38.96,38.94,38.96,17778.0,32.287,32.2952,32.2787,32.2952,17778.0
2017-07-18 13:30:00,38.96,38.99,38.95,38.98,21632.0,32.2952,32.3201,32.287,32.3118,21632.0
2017-07-18 13:40:00,38.98,38.99,38.96,38.97,21980.0,32.3118,32.3201,32.2952,32.3035,21980.0
2017-07-18 13:50:00,38.97,38.99,38.96,38.98,20688.0,32.3035,32.3201,32.2952,32.3118,20688.0
2017-07-18 14:00:00,38.98,38.98,38.95,38.97,24180.0,32.3118,32.3118,32.287,32.3035,24180.0
2017-07-18 14:10:00,38.97,38.99,38.96,38.96,19418.0,32.3035,32.3201,32.2952,32.2952,19418.0
2017-07-18 14:20:00,38.96,38.97,38.94,38.95,23300.0,32.2952,32.3035,32.2787,32.287,23300.0
2017-07-18 14:30:00,38.94,38.96,38.93,38.95,20434.0,32.2787,32.2952,32.2704,32.287,20434.0
2017-07-18 14:40:00,38.94,38.95,38.92,38.93,17288.0,32.2787,32.287,32.2621,32.2704,17288.0
2017-07-18 14:50:00,38.94,38.95,38.92,38.92,19120.0,32.2787,32.287,32.2621,32.2621,19120.0
2017-07-18 15:00:00,38.93,38.95,38.92,38.95,19676.0,32.2704,32.287,32.2621,32.287,19676.0
2017-07-18 15:10:00,38.94,38.96,38.93,38.94,18184.0,32.2787,32.2952,32.2704,32.2787,18184.0
2017-07-18 15:20:00,38.94,38.96,38.94,38.94,29912.0,32.2787,32.2952,32.2787,32.2787,29912.0
2017-07-18 15:30:00,38.94,38.95,38.91,38.94,38260.0,32.2787,32.287,32.2538,32.2787,38260.0
2017-07-18 15:40:00,38.94,38.94,38.91,38.93,68046.0,32.2787,32.2787,32.2538,32.2704,68046.0
2017-07-18 15:50:00,38.93,38.94,38.92,38.93,112172.0,32.2704,32.2787,32.2621,32.2704,112172.0
2017-07-19 09:30:00,38.99,39.02,38.88,38.89,79494.0,32.3201,32.345,32.2289,32.2372,79494.0
2017-07-19 09:40:00,38.88,38.96,38.83,38.94,37670.0,32.2289,32.2952,32.1875,32.2787,37670.0
2017-07-19 09:50:00,38.94,38.96,38.93,38.94,82840.0,32.2787,32.2952,32.2704,32.2787,82840.0
2017-07-19 10:00:00,38.94,39.06,38.94,39.01,44468.0,32.2787,32.3781,32.2787,32.3367,44468.0
2017-07-19 10:10:00,39.01,39.01,38.98,38.98,12438.0,32.3367,32.3367,32.3118,32.3118,12438.0
2017-07-19 10:20:00,38.98,38.99,38.94,38.98,26262.0,32.3118,32.3201,32.2787,32.3118,26262.0
2017-07-19 10:30:00,38.97,38.99,38.95,38.95,21008.0,32.3035,32.3201,32.287,32.287,21008.0
2017-07-19 10:40:00,38.95,38.96,38.94,38.95,14644.0,32.287,32.2952,32.2787,32.287,14644.0
2017-07-19 10:50:00,38.95,38.96,38.94,38.95,10018.0,32.287,32.2952,32.2787,32.287,10018.0
2017-07-19 11:00:00,38.95,38.96,38.94,38.96,22030.0,32.287,32.2952,32.2787,32.2952,22030.0
2017-07-19 11:10:00,38.96,38.96,38.93,38.94,13718.0,32.2952,32.2952,32.2704,32.2787,13718.0
2017-07-19 11:20:00,38.94,38.95,38.89,38.89,22814.0,32.2787,32.287,32.2372,32.2372,22814.0
2017-07-19 11:30:00,38.89,38.91,38.89,38.9,15484.0,32.2372,32.2538,32.2372,32.2455,15484.0
2017-07-19 11:40:00,38.9,38.92,38.89,38.9,20004.0,32.2455,32.2621,32.2372,32.2455,20004.0
2017-07-19 11:50:00,38.9,38.9,38.86,38.87,18234.0,32.2455,32.2455,32.2124,32.2206,18234.0
2017-07-19 12:00:00,38.87,38.88,38.85,38.88,18048.0,32.2206,32.2289,32.2041,32.2289,18048.0
2017-07-19 12:10:00,38.88,38.9,38.88,38.88,11516.0,32.2289,32.2455,32.2289,32.2289,11516.0
2017-07-19 12:20:00,38.88,38.91,38.88,38.91,16306.0,32.2289,32.2538,32.2289,32.2538,16306.0
2017-07-19 12:30:00,38.9,38.91,38.9,38.9,13478.0,32.2455,32.2538,32.2455,32.2455,13478.0
2017-07-19 12:40:00,38.91,38.91,38.9,38.9,6226.0,32.2538,32.2538,32.2455,32.2455,6226.0
2017-07-19 12:50:00,38.9,38.9,38.88,38.88,23162.0,32.2455,32.2455,32.2289,32.2289,23162.0
2017-07-19 13:00:00,38.88,38.9,38.88,38.89,9920.0,32.2289,32.2455,32.2289,32.2372,9920.0
2017-07-19 13:10:00,38.89,38.91,38.89,38.91,16954.0,32.2372,32.2538,32.2372,32.2538,16954.0
2017-07-19 13:20:00,38.91,38.92,38.9,38.9,11810.0,32.2538,32.2621,32.2455,32.2455,11810.0
2017-07-19 13:30:00,38.9,38.91,38.89,38.91,22600.0,32.2455,32.2538,32.2372,32.2538,22600.0
2017-07-19 13:40:00,38.91,38.92,38.9,38.92,21610.0,32.2538,32.2621,32.2455,32.2621,21610.0
2017-07-19 13:50:00,38.92,38.94,38.92,38.93,16566.0,32.2621,32.2787,32.2621,32.2704,16566.0
2017-07-19 14:00:00,38.92,38.93,38.92,38.93,17744.0,32.2621,32.2704,32.2621,32.2704,17744.0
2017-07-19 14:10:00,38.93,38.94,38.93,38.93,9200.0,32.2704,32.2787,32.2704,32.2704,9200.0
2017-07-19 14:20:00,38.93,38.94,38.91,38.92,18688.0,32.2704,32.2787,32.2538,32.2621,18688.0
2017-07-19 14:30:00,38.92,38.93,38.91,38.92,11072.0,32.2621,32.2704,32.2538,32.2621,11072.0
2017-07-19 14:40:00,38.92,38.93,38.92,38.92,9528.0,32.2621,32.2704,32.2621,32.2621,9528.0
2017-07-19 14:50:00,38.92,38.94,38.92,38.93,21490.0,32.2621,32.2787,32.2621,32.2704,21490.0
2017-07-19 15:00:00,38.92,38.94,38.92,38.94,31854.0,32.2621,32.2787,32.2621,32.2787,31854.0
2017-07-19 15:10:00,38.94,38.94,38.92,38.94,87638.0,32.2787,32.2787,32.2621,32.2787,87638.0
2017-07-19 15:20:00,38.94,38.94,38.93,38.94,57690.0,32.2787,32.2787,32.2704,32.2787,57690.0
2017-07-19 15:30:00,38.94,38.94,38.92,38.92,54552.0,32.2787,32.2787,32.2621,32.2621,54552.0
2017-07-19 15:40:00,38.92,38.95,38.92,38.94,85330.0,32.2621,32.287,32.2621,32.2787,85330.0
2017-07-19 15:50:00,38.94,38.94,38.92,38.93,244000.0,32.2787,32.2787,32.2621,32.2704,244000.0
2017-07-20 09:30:00,38.87,39.05,38.76,39.04,125490.0,32.2206,32.3699,32.1295,32.3616,125490.0
2017-07-20 09:40:00,39.04,39.09,39.02,39.03,33214.0,32.3616,32.403,32.345,32.3533,33214.0
2017-07-20 09:50:00,39.03,39.15,39.02,39.1,33230.0,32.3533,32.4527,32.345,32.4113,33230.0
2017-07-20 10:00:00,39.1,39.16,39.07,39.09,58618.0,32.4113,32.461,32.3864,32.403,58618.0
2017-07-20 10:10:00,39.09,39.12,39.07,39.07,59472.0,32.403,32.4279,32.3864,32.3864,59472.0
2017-07-20 10:20:00,39.07,39.1,39.05,39.07,23918.0,32.3864,32.4113,32.3699,32.3864,23918.0
2017-07-20 10:30:00,39.07,39.08,38.94,38.96,62548.0,32.3864,32.3947,32.2787,32.2952,62548.0
2017-07-20 10:40:00,38.96,39.05,38.92,39.05,35448.0,32.2952,32.3699,32.2621,32.3699,35448.0
2017-07-20 10:50:00,39.05,39.07,39.02,39.02,63518.0,32.3699,32.3864,32.345,32.345,63518.0
2017-07-20 11:00:00,39.02,39.05,38.94,38.94,88338.0,32.345,32.3699,32.2787,32.2787,88338.0
2017-07-20 11:10:00,38.94,38.96,38.91,38.91,30624.0,32.2787,32.2952,32.2538,32.2538,30624.0
2017-07-20 11:20:00,38.9,38.93,38.89,38.92,28580.0,32.2455,32.2704,32.2372,32.2621,28580.0
2017-07-20 11:30:00,38.92,38.93,38.85,38.87,68736.0,32.2621,32.2704,32.2041,32.2206,68736.0
2017-07-20 11:40:00,38.86,38.87,38.8,38.87,109598.0,32.2124,32.2206,32.1626,32.2206,109598.0
2017-07-20 11:50:00,38.87,38.92,38.87,38.91,22704.0,32.2206,32.2621,32.2206,32.2538,22704.0
2017-07-20 12:00:00,38.92,38.93,38.89,38.92,23350.0,32.2621,32.2704,32.2372,32.2621,23350.0
2017-07-20 12:10:00,38.92,38.92,38.9,38.92,16530.0,32.2621,32.2621,32.2455,32.2621,16530.0
2017-07-20 12:20:00,38.93,38.94,38.92,38.93,27836.0,32.2704,32.2787,32.2621,32.2704,27836.0
2017-07-20 12:30:00,38.93,38.95,38.9,38.9,25938.0,32.2704,32.287,32.2455,32.2455,25938.0
2017-07-20 12:40:00,38.9,38.91,38.88,38.88,41626.0,32.2455,32.2538,32.2289,32.2289,41626.0
2017-07-20 12:50:00,38.88,38.91,38.88,38.88,27482.0,32.2289,32.2538,32.2289,32.2289,27482.0
2017-07-20 13:00:00,38.88,38.92,38.87,38.92,38670.0,32.2289,32.2621,32.2206,32.2621,38670.0
2017-07-20 13:10:00,38.93,38.94,38.91,38.93,19338.0,32.2704,32.2787,32.2538,32.2704,19338.0
2017-07-20 13:20:00,38.92,38.94,38.92,38.92,13374.0,32.2621,32.2787,32.2621,32.2621,13374.0
2017-07-20 13:30:00,38.92,38.93,38.89,38.9,43604.0,32.2621,32.2704,32.2372,32.2455,43604.0
2017-07-20 13:40:00,38.9,38.92,38.89,38.89,22468.0,32.2455,32.2621,32.2372,32.2372,22468.0
2017-07-20 13:50:00,38.89,38.92,38.89,38.9,23700.0,32.2372,32.2621,32.2372,32.2455,23700.0
2017-07-20 14:00:00,38.9,38.91,38.88,38.9,32972.0,32.2455,32.2538,32.2289,32.2455,32972.0
2017-07-20 14:10:00,38.9,38.91,38.89,38.9,26094.0,32.2455,32.2538,32.2372,32.2455,26094.0
2017-07-20 14:20:00,38.89,38.91,38.88,38.9,21358.0,32.2372,32.2538,32.2289,32.2455,21358.0
2017-07-20 14:30:00,38.9,38.92,38.88,38.9,28438.0,32.2455,32.2621,32.2289,32.2455,28438.0
2017-07-20 14:40:00,38.91,38.93,38.89,38.9,28132.0,32.2538,32.2704,32.2372,32.2455,28132.0
2017-07-20 14:50:00,38.89,38.9,38.84,38.84,53238.0,32.2372,32.2455,32.1958,32.1958,53238.0
2017-07-20 15:00:00,38.85,38.87,38.84,38.84,47848.0,32.2041,32.2206,32.1958,32.1958,47848.0
2017-07-20 15:10:00,38.85,38.85,38.82,38.82,42542.0,32.2041,32.2041,32.1792,32.1792,42542.0
2017-07-20 15:20:00,38.82,38.84,38.81,38.84,51416.0,32.1792,32.1958,32.1709,32.1958,51416.0
2017-07-20 15:30:00,38.83,38.83,38.8,38.8,62360.0,32.1875,32.1875,32.1626,32.1626,62360.0
2017-07-20 15:40:00,38.81,38.87,38.8,38.86,122168.0,32.1709,32.2206,32.1626,32.2124,122168.0
2017-07-20 15:50:00,38.86,38.88,38.82,38.84,215764.0,32.2124,32.2289,32.1792,32.1958,215764.0
2017-07-21 09:30:00,38.77,38.88,38.77,38.87,226912.0,32.1377,32.2289,32.1377,32.2206,226912.0
2017-07-21 09:40:00,38.88,38.9,38.82,38.83,34212.0,32.2289,32.2455,32.1792,32.1875,34212.0
2017-07-21 09:50:00,38.83,38.88,38.79,38.8,43308.0,32.1875,32.2289,32.1543,32.1626,43308.0
2017-07-21 10:00:00,38.8,38.8,38.75,38.76,48374.0,32.1626,32.1626,32.1212,32.1295,48374.0
2017-07-21 10:10:00,38.77,38.77,38.71,38.73,43806.0,32.1377,32.1377,32.088,32.1046,43806.0
2017-07-21 10:20:00,38.73,38.8,38.72,38.77,34040.0,32.1046,32.1626,32.0963,32.1377,34040.0
2017-07-21 10:30:00,38.77,38.77,38.72,38.74,29708.0,32.1377,32.1377,32.0963,32.1129,29708.0
2017-07-21 10:40:00,38.74,38.77,38.74,38.77,30206.0,32.1129,32.1377,32.1129,32.1377,30206.0
2017-07-21 10:50:00,38.77,38.77,38.73,38.74,34946.0,32.1377,32.1377,32.1046,32.1129,34946.0
2017-07-21 11:00:00,38.74,38.79,38.74,38.79,21580.0,32.1129,32.1543,32.1129,32.1543,21580.0
2017-07-21 11:10:00,38.79,38.85,38.79,38.82,35298.0,32.1543,32.2041,32.1543,32.1792,35298.0
2017-07-21 11:20:00,38.81,38.81,38.78,38.8,30268.0,32.1709,32.1709,32.146,32.1626,30268.0
2017-07-21 11:30:00,38.8,38.81,38.79,38.8,66128.0,32.1626,32.1709,32.1543,32.1626,66128.0
2017-07-21 11:40:00,38.8,38.82,38.74,38.74,36498.0,32.1626,32.1792,32.1129,32.1129,36498.0
2017-07-21 11:50:00,38.74,38.75,38.67,38.69,271898.0,32.1129,32.1212,32.0549,32.0714,271898.0
2017-07-21 12:00:00,38.7,38.77,38.7,38.76,90128.0,32.0797,32.1377,32.0797,32.1295,90128.0
2017-07-21 12:10:00,38.74,38.75,38.71,38.73,27948.0,32.1129,32.1212,32.088,32.1046,27948.0
2017-07-21 12:20:00,38.74,38.76,38.67,38.71,85562.0,32.1129,32.1295,32.0549,32.088,85562.0
2017-07-21 12:30:00,38.7,38.71,38.67,38.69,27992.0,32.0797,32.088,32.0549,32.0714,27992.0
2017-07-21 12:40:00,38.68,38.7,38.67,38.68,24448.0,32.0631,32.0797,32.0549,32.0631,24448.0
2017-07-21 12:50:00,38.68,38.71,38.66,38.71,23546.0,32.0631,32.088,32.0466,32.088,23546.0
2017-07-21 13:00:00,38.71,38.73,38.7,38.73,27000.0,32.088,32.1046,32.0797,32.1046,27000.0
2017-07-21 13:10:00,38.72,38.72,38.71,38.71,25422.0,32.0963,32.0963,32.088,32.088,25422.0
2017-07-21 13:20:00,38.71,38.72,38.7,38.72,31358.0,32.088,32.0963,32.0797,32.0963,31358.0
2017-07-21 13:30:00,38.71,38.81,38.71,38.78,32100.0,32.088,32.1709,32.088,32.146,32100.0
2017-07-21 13:40:00,38.79,38.81,38.77,38.77,18374.0,32.1543,32.1709,32.1377,32.1377,18374.0
2017-07-21 13:50:00,38.78,38.79,38.77,38.79,19512.0,32.146,32.1543,32.1377,32.1543,19512.0
2017-07-21 14:00:00,38.8,38.8,38.77,38.78,11980.0,32.1626,32.1626,32.1377,32.146,11980.0
2017-07-21 14:10:00,38.78,38.79,38.73,38.74,43290.0,32.146,32.1543,32.1046,32.1129,43290.0
2017-07-21 14:20:00,38.75,38.76,38.74,38.74,16876.0,32.1212,32.1295,32.1129,32.1129,16876.0
2017-07-21 14:30:00,38.74,38.77,38.74,38.77,14524.0,32.1129,32.1377,32.1129,32.1377,14524.0
2017-07-21 14:40:00,38.77,38.79,38.77,38.79,21324.0,32.1377,32.1543,32.1377,32.1543,21324.0
2017-07-21 14:50:00,38.79,38.82,38.78,38.82,24994.0,32.1543,32.1792,32.146,32.1792,24994.0
2017-07-21 15:00:00,38.82,38.83,38.77,38.77,47274.0,32.1792,32.1875,32.1377,32.1377,47274.0
2017-07-21 15:10:00,38.77,38.8,38.77,38.8,22902.0,32.1377,32.1626,32.1377,32.1626,22902.0
2017-07-21 15:20:00,38.8,38.8,38.76,38.77,47906.0,32.1626,32.1626,32.1295,32.1377,47906.0
2017-07-21 15:30:00,38.77,38.81,38.77,38.79,55434.0,32.1377,32.1709,32.1377,32.1543,55434.0
2017-07-21 15:40:00,38.79,38.8,38.77,38.79,112386.0,32.1543,32.1626,32.1377,32.1543,112386.0
2017-07-21 15:50:00,38.79,38.8,38.76,38.78,197502.0,32.1543,32.1626,32.1295,32.146,197502.0
2017-07-24 09:30:00,38.79,38.87,38.76,38.79,31960.0,32.1543,32.2206,32.1295,32.1543,31960.0
2017-07-24 09:40:00,38.78,38.82,38.76,38.82,36006.0,32.146,32.1792,32.1295,32.1792,36006.0
2017-07-24 09:50:00,38.81,38.83,38.78,38.82,19310.0,32.1709,32.1875,32.146,32.1792,19310.0
2017-07-24 10:00:00,38.83,38.85,38.8,38.82,18784.0,32.1875,32.2041,32.1626,32.1792,18784.0
2017-07-24 10:10:00,38.82,38.83,38.8,38.82,45474.0,32.1792,32.1875,32.1626,32.1792,45474.0
2017-07-24 10:20:00,38.82,38.83,38.81,38.81,32162.0,32.1792,32.1875,32.1709,32.1709,32162.0
2017-07-24 10:30:00,38.81,38.82,38.8,38.81,18110.0,32.1709,32.1792,32.1626,32.1709,18110.0
2017-07-24 10:40:00,38.81,38.81,38.77,38.79,26332.0,32.1709,32.1709,32.1377,32.1543,26332.0
2017-07-24 10:50:00,38.78,38.8,38.77,38.79,24828.0,32.146,32.1626,32.1377,32.1543,24828.0
2017-07-24 11:00:00,38.79,38.82,38.79,38.81,13880.0,32.1543,32.1792,32.1543,32.1709,13880.0
2017-07-24 11:10:00,38.81,38.82,38.8,38.82,8554.0,32.1709,32.1792,32.1626,32.1792,8554.0
2017-07-24 11:20:00,38.82,38.84,38.78,38.83,27658.0,32.1792,32.1958,32.146,32.1875,27658.0
2017-07-24 11:30:00,38.84,38.87,38.82,38.85,16444.0,32.1958,32.2206,32.1792,32.2041,16444.0
2017-07-24 11:40:00,38.85,38.86,38.82,38.83,15490.0,32.2041,32.2124,32.1792,32.1875,15490.0
2017-07-24 11:50:00,38.83,38.84,38.81,38.83,11612.0,32.1875,32.1958,32.1709,32.1875,11612.0
2017-07-24 12:00:00,38.84,38.84,38.83,38.83,12760.0,32.1958,32.1958,32.1875,32.1875,12760.0
2017-07-24 12:10:00,38.83,38.83,38.81,38.82,20194.0,32.1875,32.1875,32.1709,32.1792,20194.0
2017-07-24 12:20:00,38.82,38.83,38.78,38.79,32106.0,32.1792,32.1875,32.146,32.1543,32106.0
2017-07-24 12:30:00,38.79,38.82,38.79,38.8,30260.0,32.1543,32.1792,32.1543,32.1626,30260.0
2017-07-24 12:40:00,38.8,38.81,38.79,38.8,33976.0,32.1626,32.1709,32.1543,32.1626,33976.0
2017-07-24 12:50:00,38.79,38.81,38.79,38.8,37320.0,32.1543,32.1709,32.1543,32.1626,37320.0
2017-07-24 13:00:00,38.8,38.82,38.79,38.79,21582.0,32.1626,32.1792,32.1543,32.1543,21582.0
2017-07-24 13:10:00,38.79,38.8,38.79,38.8,17312.0,32.1543,32.1626,32.1543,32.1626,17312.0
2017-07-24 13:20:00,38.81,38.82,38.8,38.81,24826.0,32.1709,32.1792,32.1626,32.1709,24826.0
2017-07-24 13:30:00,38.8,38.8,38.79,38.79,57030.0,32.1626,32.1626,32.1543,32.1543,57030.0
2017-07-24 13:40:00,38.79,38.81,38.79,38.81,19672.0,32.1543,32.1709,32.1543,32.1709,19672.0
2017-07-24 13:50:00,38.81,38.81,38.79,38.8,17294.0,32.1709,32.1709,32.1543,32.1626,17294.0
2017-07-24 14:00:00,38.8,38.8,38.78,38.78,33448.0,32.1626,32.1626,32.146,32.146,33448.0
2017-07-24 14:10:00,38.78,38.8,38.77,38.78,18594.0,32.146,32.1626,32.1377,32.146,18594.0
2017-07-24 14:20:00,38.79,38.81,38.78,38.8,33124.0,32.1543,32.1709,32.146,32.1626,33124.0
2017-07-24 14:30:00,38.8,38.82,38.79,38.81,39136.0,32.1626,32.1792,32.1543,32.1709,39136.0
2017-07-24 14:40:00,38.81,38.83,38.8,38.83,38446.0,32.1709,32.1875,32.1626,32.1875,38446.0
2017-07-24 14:50:00,38.84,38.85,38.82,38.82,37430.0,32.1958,32.2041,32.1792,32.1792,37430.0
2017-07-24 15:00:00,38.83,38.85,38.82,38.83,47976.0,32.1875,32.2041,32.1792,32.1875,47976.0
2017-07-24 15:10:00,38.83,38.83,38.79,38.8,55570.0,32.1875,32.1875,32.1543,32.1626,55570.0
2017-07-24 15:20:00,38.8,38.85,38.8,38.82,50636.0,32.1626,32.2041,32.1626,32.1792,50636.0
2017-07-24 15:30:00,38.83,38.84,38.8,38.8,51432.0,32.1875,32.1958,32.1626,32.1626,51432.0
2017-07-24 15:40:00,38.8,38.82,38.79,38.81,97952.0,32.1626,32.1792,32.1543,32.1709,97952.0
2017-07-24 15:50:00,38.82,38.83,38.8,38.83,289482.0,32.1792,32.1875,32.1626,32.1875,289482.0
2017-07-25 09:30:00,39.09,39.19,39.04,39.12,62808.0,32.403,32.4859,32.3616,32.4279,62808.0
2017-07-25 09:40:00,39.09,39.16,39.04,39.15,44294.0,32.403,32.461,32.3616,32.4527,44294.0
2017-07-25 09:50:00,39.17,39.17,38.99,39.07,91412.0,32.4693,32.4693,32.3201,32.3864,91412.0
2017-07-25 10:00:00,39.07,39.07,38.98,39.02,85230.0,32.3864,32.3864,32.3118,32.345,85230.0
2017-07-25 10:10:00,39.02,39.04,38.99,39.03,29198.0,32.345,32.3616,32.3201,32.3533,29198.0
2017-07-25 10:20:00,39.05,39.08,39.01,39.02,28466.0,32.3699,32.3947,32.3367,32.345,28466.0
2017-07-25 10:30:00,39.01,39.03,38.98,39.01,26650.0,32.3367,32.3533,32.3118,32.3367,26650.0
2017-07-25 10:40:00,39.01,39.02,38.97,38.99,37652.0,32.3367,32.345,32.3035,32.3201,37652.0
2017-07-25 10:50:00,38.99,39.01,38.98,39.01,59506.0,32.3201,32.3367,32.3118,32.3367,59506.0
2017-07-25 11:00:00,39.01,39.03,38.99,39.02,26230.0,32.3367,32.3533,32.3201,32.345,26230.0
2017-07-25 11:10:00,39.02,39.06,39.0,39.04,40610.0,32.345,32.3781,32.3284,32.3616,40610.0
2017-07-25 11:20:00,39.03,39.04,39.01,39.02,21036.0,32.3533,32.3616,32.3367,32.345,21036.0
2017-07-25 11:30:00,39.02,39.04,39.01,39.02,27092.0,32.345,32.3616,32.3367,32.345,27092.0
2017-07-25 11:40:00,39.02,39.06,39.02,39.04,30580.0,32.345,32.3781,32.345,32.3616,30580.0
2017-07-25 11:50:00,39.04,39.06,39.03,39.03,14500.0,32.3616,32.3781,32.3533,32.3533,14500.0
2017-07-25 12:00:00,39.04,39.09,39.04,39.07,23342.0,32.3616,32.403,32.3616,32.3864,23342.0
2017-07-25 12:10:00,39.07,39.08,39.06,39.06,19822.0,32.3864,32.3947,32.3781,32.3781,19822.0
2017-07-25 12:20:00,39.06,39.06,39.04,39.04,21450.0,32.3781,32.3781,32.3616,32.3616,21450.0
2017-07-25 12:30:00,39.04,39.07,39.04,39.04,18266.0,32.3616,32.3864,32.3616,32.3616,18266.0
2017-07-25 12:40:00,39.04,39.05,38.99,38.99,29402.0,32.3616,32.3699,32.3201,32.3201,29402.0
2017-07-25 12:50:00,39.0,39.01,38.96,38.96,24688.0,32.3284,32.3367,32.2952,32.2952,24688.0
2017-07-25 13:00:00,38.97,38.99,38.95,38.99,27720.0,32.3035,32.3201,32.287,32.3201,27720.0
2017-07-25 13:10:00,38.99,39.01,38.98,38.98,19154.0,32.3201,32.3367,32.3118,32.3118,19154.0
2017-07-25 13:20:00,38.98,38.99,38.96,38.98,23520.0,32.3118,32.3201,32.2952,32.3118,23520.0
2017-07-25 13:30:00,38.98,38.99,38.95,38.96,29964.0,32.3118,32.3201,32.287,32.2952,29964.0
2017-07-25 13:40:00,38.97,38.97,38.92,38.92,27300.0,32.3035,32.3035,32.2621,32.2621,27300.0
2017-07-25 13:50:00,38.92,38.97,38.92,38.96,38574.0,32.2621,32.3035,32.2621,32.2952,38574.0
2017-07-25 14:00:00,38.96,38.99,38.96,38.98,23492.0,32.2952,32.3201,32.2952,32.3118,23492.0
2017-07-25 14:10:00,38.98,38.98,38.95,38.95,32332.0,32.3118,32.3118,32.287,32.287,32332.0
2017-07-25 14:20:00,38.95,38.98,38.95,38.97,21774.0,32.287,32.3118,32.287,32.3035,21774.0
2017-07-25 14:30:00,38.97,38.99,38.95,38.99,33426.0,32.3035,32.3201,32.287,32.3201,33426.0
2017-07-25 14:40:00,38.99,39.02,38.98,39.02,73802.0,32.3201,32.345,32.3118,32.345,73802.0
2017-07-25 14:50:00,39.02,39.06,39.02,39.06,48814.0,32.345,32.3781,32.345,32.3781,48814.0
2017-07-25 15:00:00,39.06,39.06,39.03,39.05,35028.0,32.3781,32.3781,32.3533,32.3699,35028.0
2017-07-25 15:10:00,39.05,39.07,39.02,39.03,67388.0,32.3699,32.3864,32.345,32.3533,67388.0
2017-07-25 15:20:00,39.04,39.06,39.02,39.02,46326.0,32.3616,32.3781,32.345,32.345,46326.0
2017-07-25 15:30:00,39.02,39.06,39.02,39.05,71204.0,32.345,32.3781,32.345,32.3699,71204.0
2017-07-25 15:40:00,39.06,39.06,39.02,39.03,81788.0,32.3781,32.3781,32.345,32.3533,81788.0
2017-07-25 15:50:00,39.04,39.05,39.01,39.03,165792.0,32.3616,32.3699,32.3367,32.3533,165792.0
2017-07-26 09:30:00,38.99,39.04,38.97,39.04,104720.0,32.3201,32.3616,32.3035,32.3616,104720.0
2017-07-26 09:40:00,39.04,39.08,38.99,39.03,70050.0,32.3616,32.3947,32.3201,32.3533,70050.0
2017-07-26 09:50:00,39.04,39.1,39.01,39.02,41704.0,32.3616,32.4113,32.3367,32.345,41704.0
2017-07-26 10:00:00,39.02,39.06,39.02,39.03,63972.0,32.345,32.3781,32.345,32.3533,63972.0
2017-07-26 10:10:00,39.02,39.04,39.02,39.02,30850.0,32.345,32.3616,32.345,32.345,30850.0
2017-07-26 10:20:00,39.02,39.03,38.97,38.97,97370.0,32.345,32.3533,32.3035,32.3035,97370.0
2017-07-26 10:30:00,38.96,38.97,38.87,38.88,29700.0,32.2952,32.3035,32.2206,32.2289,29700.0
2017-07-26 10:40:00,38.88,38.88,38.81,38.81,22500.0,32.2289,32.2289,32.1709,32.1709,22500.0
2017-07-26 10:50:00,38.8,38.85,38.79,38.83,19542.0,32.1626,32.2041,32.1543,32.1875,19542.0
2017-07-26 11:00:00,38.82,38.84,38.8,38.81,27536.0,32.1792,32.1958,32.1626,32.1709,27536.0
2017-07-26 11:10:00,38.81,38.82,38.8,38.81,27560.0,32.1709,32.1792,32.1626,32.1709,27560.0
2017-07-26 11:20:00,38.81,38.87,38.81,38.87,13288.0,32.1709,32.2206,32.1709,32.2206,13288.0
2017-07-26 11:30:00,38.88,38.9,38.85,38.85,21768.0,32.2289,32.2455,32.2041,32.2041,21768.0
2017-07-26 11:40:00,38.85,38.85,38.84,38.85,15418.0,32.2041,32.2041,32.1958,32.2041,15418.0
2017-07-26 11:50:00,38.86,38.87,38.83,38.83,24996.0,32.2124,32.2206,32.1875,32.1875,24996.0
2017-07-26 12:00:00,38.83,38.85,38.82,38.85,19010.0,32.1875,32.2041,32.1792,32.2041,19010.0
2017-07-26 12:10:00,38.85,38.88,38.85,38.88,17786.0,32.2041,32.2289,32.2041,32.2289,17786.0
2017-07-26 12:20:00,38.88,38.89,38.86,38.86,32564.0,32.2289,32.2372,32.2124,32.2124,32564.0
2017-07-26 12:30:00,38.86,38.86,38.83,38.85,18714.0,32.2124,32.2124,32.1875,32.2041,18714.0
2017-07-26 12:40:00,38.85,38.87,38.85,38.87,21800.0,32.2041,32.2206,32.2041,32.2206,21800.0
2017-07-26 12:50:00,38.87,38.87,38.85,38.85,11578.0,32.2206,32.2206,32.2041,32.2041,11578.0
2017-07-26 13:00:00,38.85,38.87,38.83,38.84,22988.0,32.2041,32.2206,32.1875,32.1958,22988.0
2017-07-26 13:10:00,38.84,38.85,38.83,38.84,18052.0,32.1958,32.2041,32.1875,32.1958,18052.0
2017-07-26 13:20:00,38.84,38.84,38.8,38.81,15602.0,32.1958,32.1958,32.1626,32.1709,15602.0
2017-07-26 13:30:00,38.81,38.81,38.79,38.8,16028.0,32.1709,32.1709,32.1543,32.1626,16028.0
2017-07-26 13:40:00,38.79,38.8,38.78,38.79,22166.0,32.1543,32.1626,32.146,32.1543,22166.0
2017-07-26 13:50:00,38.79,38.8,38.74,38.74,26876.0,32.1543,32.1626,32.1129,32.1129,26876.0
2017-07-26 14:00:00,38.74,38.83,38.74,38.8,46384.0,32.1129,32.1875,32.1129,32.1626,46384.0
2017-07-26 14:10:00,38.79,38.8,38.73,38.73,31676.0,32.1543,32.1626,32.1046,32.1046,31676.0
2017-07-26 14:20:00,38.73,38.76,38.71,38.76,35606.0,32.1046,32.1295,32.088,32.1295,35606.0
2017-07-26 14:30:00,38.75,38.77,38.74,38.74,23608.0,32.1212,32.1377,32.1129,32.1129,23608.0
2017-07-26 14:40:00,38.74,38.74,38.72,38.74,25566.0,32.1129,32.1129,32.0963,32.1129,25566.0
2017-07-26 14:50:00,38.74,38.76,38.66,38.66,97608.0,32.1129,32.1295,32.0466,32.0466,97608.0
2017-07-26 15:00:00,38.67,38.69,38.64,38.68,104548.0,32.0549,32.0714,32.03,32.0631,104548.0
2017-07-26 15:10:00,38.68,38.68,38.62,38.62,103154.0,32.0631,32.0631,32.0134,32.0134,103154.0
2017-07-26 15:20:00,38.61,38.63,38.59,38.62,56804.0,32.0051,32.0217,31.9885,32.0134,56804.0
2017-07-26 15:30:00,38.62,38.68,38.6,38.68,141234.0,32.0134,32.0631,31.9968,32.0631,141234.0
2017-07-26 15:40:00,38.67,38.68,38.6,38.6,168866.0,32.0549,32.0631,31.9968,31.9968,168866.0
2017-07-26 15:50:00,38.58,38.68,38.56,38.67,333200.0,31.9803,32.0631,31.9637,32.0549,333200.0
2017-07-27 09:30:00,38.68,38.69,38.51,38.54,86388.0,32.0631,32.0714,31.9222,31.9471,86388.0
2017-07-27 09:40:00,38.54,38.59,38.31,38.38,105618.0,31.9471,31.9885,31.7564,31.8145,105618.0
2017-07-27 09:50:00,38.37,38.49,38.33,38.44,81394.0,31.8062,31.9056,31.773,31.8642,81394.0
2017-07-27 10:00:00,38.44,38.47,38.36,38.36,70102.0,31.8642,31.8891,31.7979,31.7979,70102.0
2017-07-27 10:10:00,38.37,38.45,38.36,38.45,40938.0,31.8062,31.8725,31.7979,31.8725,40938.0
2017-07-27 10:20:00,38.45,38.52,38.44,38.49,43892.0,31.8725,31.9305,31.8642,31.9056,43892.0
2017-07-27 10:30:00,38.49,38.54,38.47,38.52,35382.0,31.9056,31.9471,31.8891,31.9305,35382.0
2017-07-27 10:40:00,38.52,38.57,38.52,38.55,40430.0,31.9305,31.972,31.9305,31.9554,40430.0
2017-07-27 10:50:00,38.55,38.55,38.51,38.54,33786.0,31.9554,31.9554,31.9222,31.9471,33786.0
2017-07-27 11:00:00,38.54,38.6,38.54,38.6,33652.0,31.9471,31.9968,31.9471,31.9968,33652.0
2017-07-27 11:10:00,38.6,38.61,38.54,38.56,25306.0,31.9968,32.0051,31.9471,31.9637,25306.0
2017-07-27 11:20:00,38.56,38.56,38.53,38.55,23068.0,31.9637,31.9637,31.9388,31.9554,23068.0
2017-07-27 11:30:00,38.55,38.6,38.55,38.58,27856.0,31.9554,31.9968,31.9554,31.9803,27856.0
2017-07-27 11:40:00,38.58,38.58,38.54,38.55,31356.0,31.9803,31.9803,31.9471,31.9554,31356.0
2017-07-27 11:50:00,38.55,38.56,38.5,38.54,43122.0,31.9554,31.9637,31.9139,31.9471,43122.0
2017-07-27 12:00:00,38.53,38.56,38.52,38.54,24932.0,31.9388,31.9637,31.9305,31.9471,24932.0
2017-07-27 12:10:00,38.54,38.55,38.53,38.54,22956.0,31.9471,31.9554,31.9388,31.9471,22956.0
2017-07-27 12:20:00,38.54,38.55,38.52,38.53,29076.0,31.9471,31.9554,31.9305,31.9388,29076.0
2017-07-27 12:30:00,38.53,38.54,38.52,38.52,23660.0,31.9388,31.9471,31.9305,31.9305,23660.0
2017-07-27 12:40:00,38.54,38.59,38.52,38.59,38426.0,31.9471,31.9885,31.9305,31.9885,38426.0
2017-07-27 12:50:00,38.59,38.65,38.58,38.64,22140.0,31.9885,32.0383,31.9803,32.03,22140.0
2017-07-27 13:00:00,38.65,38.66,38.63,38.66,36204.0,32.0383,32.0466,32.0217,32.0466,36204.0
2017-07-27 13:10:00,38.66,38.67,38.64,38.67,29624.0,32.0466,32.0549,32.03,32.0549,29624.0
2017-07-27 13:20:00,38.66,38.67,38.58,38.63,28820.0,32.0466,32.0549,31.9803,32.0217,28820.0
2017-07-27 13:30:00,38.64,38.64,38.52,38.56,49840.0,32.03,32.03,31.9305,31.9637,49840.0
2017-07-27 13:40:00,38.57,38.62,38.55,38.55,22388.0,31.972,32.0134,31.9554,31.9554,22388.0
2017-07-27 13:50:00,38.55,38.57,38.45,38.47,59636.0,31.9554,31.972,31.8725,31.8891,59636.0
2017-07-27 14:00:00,38.47,38.51,38.47,38.5,149456.0,31.8891,31.9222,31.8891,31.9139,149456.0
2017-07-27 14:10:00,38.51,38.52,38.49,38.52,48014.0,31.9222,31.9305,31.9056,31.9305,48014.0
2017-07-27 14:20:00,38.51,38.53,38.49,38.5,52774.0,31.9222,31.9388,31.9056,31.9139,52774.0
2017-07-27 14:30:00,38.5,38.52,38.49,38.5,52882.0,31.9139,31.9305,31.9056,31.9139,52882.0
2017-07-27 14:40:00,38.51,38.52,38.49,38.5,71596.0,31.9222,31.9305,31.9056,31.9139,71596.0
2017-07-27 14:50:00,38.51,38.51,38.49,38.51,64240.0,31.9222,31.9222,31.9056,31.9222,64240.0
2017-07-27 15:00:00,38.51,38.53,38.49,38.51,55002.0,31.9222,31.9388,31.9056,31.9222,55002.0
2017-07-27 15:10:00,38.5,38.51,38.45,38.49,56696.0,31.9139,31.9222,31.8725,31.9056,56696.0
2017-07-27 15:20:00,38.49,38.53,38.49,38.52,62730.0,31.9056,31.9388,31.9056,31.9305,62730.0
2017-07-27 15:30:00,38.52,38.56,38.51,38.56,98018.0,31.9305,31.9637,31.9222,31.9637,98018.0
2017-07-27 15:40:00,38.56,38.57,38.47,38.51,156834.0,31.9637,31.972,31.8891,31.9222,156834.0
2017-07-27 15:50:00,38.51,38.56,38.46,38.55,415568.0,31.9222,31.9637,31.8808,31.9554,415568.0
2017-07-28 09:30:00,38.74,39.88,38.74,39.87,213136.0,32.1129,33.0579,32.1129,33.0496,213136.0
2017-07-28 09:40:00,39.92,39.92,39.63,39.68,246118.0,33.091,33.091,32.8506,32.8921,246118.0
2017-07-28 09:50:00,39.69,39.7,39.53,39.54,317194.0,32.9004,32.9087,32.7677,32.776,317194.0
2017-07-28 10:00:00,39.52,39.67,39.52,39.65,147282.0,32.7594,32.8838,32.7594,32.8672,147282.0
2017-07-28 10:10:00,39.65,39.65,39.43,39.46,118000.0,32.8672,32.8672,32.6848,32.7097,118000.0
2017-07-28 10:20:00,39.46,39.51,39.3,39.45,153392.0,32.7097,32.7512,32.5771,32.7014,153392.0
2017-07-28 10:30:00,39.46,39.53,39.42,39.47,135230.0,32.7097,32.7677,32.6766,32.718,135230.0
2017-07-28 10:40:00,39.47,39.55,39.38,39.46,200282.0,32.718,32.7843,32.6434,32.7097,200282.0
2017-07-28 10:50:00,39.47,39.5,39.3,39.46,138250.0,32.718,32.7429,32.5771,32.7097,138250.0
2017-07-28 11:00:00,39.47,39.77,39.47,39.75,152342.0,32.718,32.9667,32.718,32.9501,152342.0
2017-07-28 11:10:00,39.77,39.77,39.64,39.65,91498.0,32.9667,32.9667,32.8589,32.8672,91498.0
2017-07-28 11:20:00,39.64,39.65,39.58,39.63,77946.0,32.8589,32.8672,32.8092,32.8506,77946.0
2017-07-28 11:30:00,39.63,39.67,39.6,39.62,109456.0,32.8506,32.8838,32.8258,32.8423,109456.0
2017-07-28 11:40:00,39.62,39.63,39.55,39.57,23838.0,32.8423,32.8506,32.7843,32.8009,23838.0
2017-07-28 11:50:00,39.58,39.63,39.58,39.62,19496.0,32.8092,32.8506,32.8092,32.8423,19496.0
2017-07-28 12:00:00,39.62,39.77,39.6,39.76,36462.0,32.8423,32.9667,32.8258,32.9584,36462.0
2017-07-28 12:10:00,39.77,39.79,39.73,39.74,61498.0,32.9667,32.9833,32.9335,32.9418,61498.0
2017-07-28 12:20:00,39.74,39.74,39.62,39.65,37226.0,32.9418,32.9418,32.8423,32.8672,37226.0
2017-07-28 12:30:00,39.65,39.67,39.59,39.61,34720.0,32.8672,32.8838,32.8175,32.8341,34720.0
2017-07-28 12:40:00,39.6,39.6,39.55,39.58,29820.0,32.8258,32.8258,32.7843,32.8092,29820.0
2017-07-28 12:50:00,39.58,39.59,39.52,39.53,42118.0,32.8092,32.8175,32.7594,32.7677,42118.0
2017-07-28 13:00:00,39.53,39.58,39.53,39.58,25980.0,32.7677,32.8092,32.7677,32.8092,25980.0
2017-07-28 13:10:00,39.58,39.62,39.56,39.56,67548.0,32.8092,32.8423,32.7926,32.7926,67548.0
2017-07-28 13:20:00,39.56,39.58,39.55,39.58,24842.0,32.7926,32.8092,32.7843,32.8092,24842.0
2017-07-28 13:30:00,39.58,39.64,39.58,39.59,53320.0,32.8092,32.8589,32.8092,32.8175,53320.0
2017-07-28 13:40:00,39.58,39.58,39.44,39.45,88330.0,32.8092,32.8092,32.6931,32.7014,88330.0
2017-07-28 13:50:00,39.45,39.53,39.45,39.52,105306.0,32.7014,32.7677,32.7014,32.7594,105306.0
2017-07-28 14:00:00,39.51,39.57,39.49,39.56,93626.0,32.7512,32.8009,32.7346,32.7926,93626.0
2017-07-28 14:10:00,39.56,39.57,39.49,39.51,104960.0,32.7926,32.8009,32.7346,32.7512,104960.0
2017-07-28 14:20:00,39.51,39.54,39.48,39.49,90704.0,32.7512,32.776,32.7263,32.7346,90704.0
2017-07-28 14:30:00,39.49,39.52,39.48,39.5,79616.0,32.7346,32.7594,32.7263,32.7429,79616.0
2017-07-28 14:40:00,39.5,39.6,39.5,39.6,104772.0,32.7429,32.8258,32.7429,32.8258,104772.0
2017-07-28 14:50:00,39.59,39.69,39.59,39.65,90820.0,32.8175,32.9004,32.8175,32.8672,90820.0
2017-07-28 15:00:00,39.66,39.72,39.65,39.71,83006.0,32.8755,32.9252,32.8672,32.9169,83006.0
2017-07-28 15:10:00,39.71,39.84,39.7,39.83,75850.0,32.9169,33.0247,32.9087,33.0164,75850.0
2017-07-28 15:20:00,39.82,39.82,39.73,39.73,91044.0,33.0081,33.0081,32.9335,32.9335,91044.0
2017-07-28 15:30:00,39.73,39.76,39.66,39.66,109514.0,32.9335,32.9584,32.8755,32.8755,109514.0
2017-07-28 15:40:00,39.66,39.75,39.66,39.74,261138.0,32.8755,32.9501,32.8755,32.9418,261138.0
2017-07-28 15:50:00,39.74,39.77,39.69,39.7,412344.0,32.9418,32.9667,32.9004,32.9087,412344.0
2017-07-31 09:30:00,39.79,39.85,39.73,39.77,95566.0,32.9833,33.033,32.9335,32.9667,95566.0
2017-07-31 09:40:00,39.77,39.78,39.66,39.66,47108.0,32.9667,32.975,32.8755,32.8755,47108.0
2017-07-31 09:50:00,39.67,39.71,39.63,39.7,43170.0,32.8838,32.9169,32.8506,32.9087,43170.0
2017-07-31 10:00:00,39.7,39.77,39.67,39.77,57712.0,32.9087,32.9667,32.8838,32.9667,57712.0
2017-07-31 10:10:00,39.77,39.77,39.7,39.76,45780.0,32.9667,32.9667,32.9087,32.9584,45780.0
2017-07-31 10:20:00,39.76,39.83,39.74,39.82,25984.0,32.9584,33.0164,32.9418,33.0081,25984.0
2017-07-31 10:30:00,39.82,39.85,39.8,39.84,37016.0,33.0081,33.033,32.9916,33.0247,37016.0
2017-07-31 10:40:00,39.84,39.85,39.82,39.84,20898.0,33.0247,33.033,33.0081,33.0247,20898.0
2017-07-31 10:50:00,39.84,39.84,39.79,39.83,25370.0,33.0247,33.0247,32.9833,33.0164,25370.0
2017-07-31 11:00:00,39.83,39.88,39.82,39.86,43120.0,33.0164,33.0579,33.0081,33.0413,43120.0
2017-07-31 11:10:00,39.87,39.9,39.85,39.85,35004.0,33.0496,33.0744,33.033,33.033,35004.0
2017-07-31 11:20:00,39.85,39.88,39.84,39.88,28088.0,33.033,33.0579,33.0247,33.0579,28088.0
2017-07-31 11:30:00,39.88,39.9,39.87,39.87,17300.0,33.0579,33.0744,33.0496,33.0496,17300.0
2017-07-31 11:40:00,39.87,39.91,39.85,39.91,28956.0,33.0496,33.0827,33.033,33.0827,28956.0
2017-07-31 11:50:00,39.91,39.91,39.88,39.88,32320.0,33.0827,33.0827,33.0579,33.0579,32320.0
2017-07-31 12:00:00,39.88,39.93,39.85,39.93,37676.0,33.0579,33.0993,33.033,33.0993,37676.0
2017-07-31 12:10:00,39.93,39.93,39.91,39.92,16404.0,33.0993,33.0993,33.0827,33.091,16404.0
2017-07-31 12:20:00,39.91,39.94,39.91,39.94,31350.0,33.0827,33.1076,33.0827,33.1076,31350.0
2017-07-31 12:30:00,39.94,39.95,39.91,39.92,23528.0,33.1076,33.1159,33.0827,33.091,23528.0
2017-07-31 12:40:00,39.92,39.92,39.88,39.88,41362.0,33.091,33.091,33.0579,33.0579,41362.0
2017-07-31 12:50:00,39.88,39.89,39.84,39.85,19336.0,33.0579,33.0662,33.0247,33.033,19336.0
2017-07-31 13:00:00,39.86,39.91,39.85,39.88,39798.0,33.0413,33.0827,33.033,33.0579,39798.0
2017-07-31 13:10:00,39.88,39.88,39.81,39.83,31704.0,33.0579,33.0579,32.9998,33.0164,31704.0
2017-07-31 13:20:00,39.84,39.85,39.82,39.85,21626.0,33.0247,33.033,33.0081,33.033,21626.0
2017-07-31 13:30:00,39.84,39.89,39.84,39.88,28152.0,33.0247,33.0662,33.0247,33.0579,28152.0
2017-07-31 13:40:00,39.88,39.89,39.86,39.87,24060.0,33.0579,33.0662,33.0413,33.0496,24060.0
2017-07-31 13:50:00,39.87,39.89,39.87,39.87,21828.0,33.0496,33.0662,33.0496,33.0496,21828.0
2017-07-31 14:00:00,39.87,39.88,39.85,39.88,28928.0,33.0496,33.0579,33.033,33.0579,28928.0
2017-07-31 14:10:00,39.88,39.89,39.86,39.87,35830.0,33.0579,33.0662,33.0413,33.0496,35830.0
2017-07-31 14:20:00,39.87,39.9,39.87,39.9,48460.0,33.0496,33.0744,33.0496,33.0744,48460.0
2017-07-31 14:30:00,39.9,39.9,39.85,39.88,55048.0,33.0744,33.0744,33.033,33.0579,55048.0
2017-07-31 14:40:00,39.87,39.91,39.87,39.9,57074.0,33.0496,33.0827,33.0496,33.0744,57074.0
2017-07-31 14:50:00,39.91,39.91,39.88,39.9,41712.0,33.0827,33.0827,33.0579,33.0744,41712.0
2017-07-31 15:00:00,39.9,39.91,39.85,39.88,62116.0,33.0744,33.0827,33.033,33.0579,62116.0
2017-07-31 15:10:00,39.88,39.89,39.87,39.87,85684.0,33.0579,33.0662,33.0496,33.0496,85684.0
2017-07-31 15:20:00,39.87,39.89,39.87,39.88,72378.0,33.0496,33.0662,33.0496,33.0579,72378.0
2017-07-31 15:30:00,39.88,39.91,39.86,39.91,115538.0,33.0579,33.0827,33.0413,33.0827,115538.0
2017-07-31 15:40:00,39.91,39.94,39.9,39.93,144012.0,33.0827,33.1076,33.0744,33.0993,144012.0
2017-07-31 15:50:00,39.93,39.96,39.89,39.9,890152.0,33.0993,33.1242,33.0662,33.0744,890152.0
2017-08-01 09:30:00,39.98,40.07,39.81,39.98,120624.0,33.1408,33.2154,32.9998,33.1408,120624.0
2017-08-01 09:40:00,40.01,40.14,40.01,40.13,47664.0,33.1656,33.2734,33.1656,33.2651,47664.0
2017-08-01 09:50:00,40.13,40.13,40.03,40.12,49032.0,33.2651,33.2651,33.1822,33.2568,49032.0
2017-08-01 10:00:00,40.12,40.25,40.12,40.24,82010.0,33.2568,33.3646,33.2568,33.3563,82010.0
2017-08-01 10:10:00,40.24,40.32,40.19,40.23,107418.0,33.3563,33.4226,33.3148,33.348,107418.0
2017-08-01 10:20:00,40.23,40.23,40.1,40.1,56078.0,33.348,33.348,33.2402,33.2402,56078.0
2017-08-01 10:30:00,40.1,40.17,40.07,40.09,48246.0,33.2402,33.2983,33.2154,33.2319,48246.0
2017-08-01 10:40:00,40.09,40.1,40.05,40.07,49974.0,33.2319,33.2402,33.1988,33.2154,49974.0
2017-08-01 10:50:00,40.07,40.08,40.0,40.02,67800.0,33.2154,33.2237,33.1573,33.1739,67800.0
2017-08-01 11:00:00,40.04,40.06,39.98,39.98,76076.0,33.1905,33.2071,33.1408,33.1408,76076.0
2017-08-01 11:10:00,39.98,40.0,39.96,39.99,56050.0,33.1408,33.1573,33.1242,33.149,56050.0
2017-08-01 11:20:00,39.99,40.1,39.99,40.08,80802.0,33.149,33.2402,33.149,33.2237,80802.0
2017-08-01 11:30:00,40.08,40.1,40.08,40.1,53022.0,33.2237,33.2402,33.2237,33.2402,53022.0
2017-08-01 11:40:00,40.1,40.13,40.09,40.13,40914.0,33.2402,33.2651,33.2319,33.2651,40914.0
2017-08-01 11:50:00,40.13,40.18,40.13,40.18,44142.0,33.2651,33.3065,33.2651,33.3065,44142.0
2017-08-01 12:00:00,40.18,40.25,40.17,40.24,47954.0,33.3065,33.3646,33.2983,33.3563,47954.0
2017-08-01 12:10:00,40.24,40.31,40.24,40.26,75322.0,33.3563,33.4143,33.3563,33.3729,75322.0
2017-08-01 12:20:00,40.27,40.3,40.26,40.3,43072.0,33.3811,33.406,33.3729,33.406,43072.0
2017-08-01 12:30:00,40.3,40.3,40.25,40.29,38576.0,33.406,33.406,33.3646,33.3977,38576.0
2017-08-01 12:40:00,40.3,40.31,40.29,40.29,40806.0,33.406,33.4143,33.3977,33.3977,40806.0
2017-08-01 12:50:00,40.29,40.31,40.29,40.3,44808.0,33.3977,33.4143,33.3977,33.406,44808.0
2017-08-01 13:00:00,40.31,40.36,40.3,40.35,48696.0,33.4143,33.4558,33.406,33.4475,48696.0
2017-08-01 13:10:00,40.35,40.37,40.32,40.33,36056.0,33.4475,33.464,33.4226,33.4309,36056.0
2017-08-01 13:20:00,40.33,40.36,40.33,40.35,53310.0,33.4309,33.4558,33.4309,33.4475,53310.0
2017-08-01 13:30:00,40.35,40.35,40.31,40.32,32668.0,33.4475,33.4475,33.4143,33.4226,32668.0
2017-08-01 13:40:00,40.32,40.35,40.32,40.34,32372.0,33.4226,33.4475,33.4226,33.4392,32372.0
2017-08-01 13:50:00,40.35,40.37,40.34,40.35,38944.0,33.4475,33.464,33.4392,33.4475,38944.0
2017-08-01 14:00:00,40.35,40.38,40.35,40.37,34948.0,33.4475,33.4723,33.4475,33.464,34948.0
2017-08-01 14:10:00,40.37,40.38,40.35,40.35,33296.0,33.464,33.4723,33.4475,33.4475,33296.0
2017-08-01 14:20:00,40.35,40.37,40.32,40.37,78108.0,33.4475,33.464,33.4226,33.464,78108.0
2017-08-01 14:30:00,40.36,40.38,40.36,40.38,40510.0,33.4558,33.4723,33.4558,33.4723,40510.0
2017-08-01 14:40:00,40.38,40.38,40.34,40.35,60066.0,33.4723,33.4723,33.4392,33.4475,60066.0
2017-08-01 14:50:00,40.35,40.46,40.35,40.45,114438.0,33.4475,33.5386,33.4475,33.5304,114438.0
2017-08-01 15:00:00,40.44,40.45,40.38,40.39,98484.0,33.5221,33.5304,33.4723,33.4806,98484.0
2017-08-01 15:10:00,40.39,40.43,40.38,40.43,117542.0,33.4806,33.5138,33.4723,33.5138,117542.0
2017-08-01 15:20:00,40.43,40.43,40.38,40.41,152190.0,33.5138,33.5138,33.4723,33.4972,152190.0
2017-08-01 15:30:00,40.41,40.43,40.41,40.43,118330.0,33.4972,33.5138,33.4972,33.5138,118330.0
2017-08-01 15:40:00,40.43,40.48,40.38,40.42,240686.0,33.5138,33.5552,33.4723,33.5055,240686.0
2017-08-01 15:50:00,40.42,40.47,40.42,40.45,323678.0,33.5055,33.5469,33.5055,33.5304,323678.0
2017-08-02 09:30:00,40.33,40.44,40.3,40.42,61982.0,33.4309,33.5221,33.406,33.5055,61982.0
2017-08-02 09:40:00,40.44,40.46,40.3,40.33,42768.0,33.5221,33.5386,33.406,33.4309,42768.0
2017-08-02 09:50:00,40.31,40.35,40.31,40.32,16822.0,33.4143,33.4475,33.4143,33.4226,16822.0
2017-08-02 10:00:00,40.31,40.32,40.26,40.27,50100.0,33.4143,33.4226,33.3729,33.3811,50100.0
2017-08-02 10:10:00,40.27,40.35,40.27,40.32,18360.0,33.3811,33.4475,33.3811,33.4226,18360.0
2017-08-02 10:20:00,40.33,40.38,40.28,40.38,26648.0,33.4309,33.4723,33.3894,33.4723,26648.0
2017-08-02 10:30:00,40.38,40.42,40.37,40.38,23044.0,33.4723,33.5055,33.464,33.4723,23044.0
2017-08-02 10:40:00,40.38,40.44,40.36,40.38,126332.0,33.4723,33.5221,33.4558,33.4723,126332.0
2017-08-02 10:50:00,40.38,40.48,40.38,40.48,73112.0,33.4723,33.5552,33.4723,33.5552,73112.0
2017-08-02 11:00:00,40.49,40.52,40.47,40.52,55158.0,33.5635,33.5884,33.5469,33.5884,55158.0
2017-08-02 11:10:00,40.52,40.57,40.49,40.56,70654.0,33.5884,33.6298,33.5635,33.6215,70654.0
2017-08-02 11:20:00,40.56,40.57,40.5,40.5,39054.0,33.6215,33.6298,33.5718,33.5718,39054.0
2017-08-02 11:30:00,40.51,40.57,40.5,40.56,77902.0,33.5801,33.6298,33.5718,33.6215,77902.0
2017-08-02 11:40:00,40.56,40.57,40.54,40.55,32974.0,33.6215,33.6298,33.605,33.6133,32974.0
2017-08-02 11:50:00,40.55,40.59,40.55,40.56,39604.0,33.6133,33.6464,33.6133,33.6215,39604.0
2017-08-02 12:00:00,40.57,40.57,40.44,40.45,78612.0,33.6298,33.6298,33.5221,33.5304,78612.0
2017-08-02 12:10:00,40.45,40.46,40.38,40.4,22362.0,33.5304,33.5386,33.4723,33.4889,22362.0
2017-08-02 12:20:00,40.4,40.41,40.38,40.39,29044.0,33.4889,33.4972,33.4723,33.4806,29044.0
2017-08-02 12:30:00,40.4,40.45,40.39,40.45,33326.0,33.4889,33.5304,33.4806,33.5304,33326.0
2017-08-02 12:40:00,40.45,40.45,40.41,40.42,29826.0,33.5304,33.5304,33.4972,33.5055,29826.0
2017-08-02 12:50:00,40.42,40.49,40.41,40.49,74330.0,33.5055,33.5635,33.4972,33.5635,74330.0
2017-08-02 13:00:00,40.48,40.5,40.47,40.5,33626.0,33.5552,33.5718,33.5469,33.5718,33626.0
2017-08-02 13:10:00,40.5,40.5,40.47,40.5,18116.0,33.5718,33.5718,33.5469,33.5718,18116.0
2017-08-02 13:20:00,40.49,40.5,40.48,40.49,25398.0,33.5635,33.5718,33.5552,33.5635,25398.0
2017-08-02 13:30:00,40.49,40.52,40.49,40.52,24274.0,33.5635,33.5884,33.5635,33.5884,24274.0
2017-08-02 13:40:00,40.51,40.52,40.51,40.52,22486.0,33.5801,33.5884,33.5801,33.5884,22486.0
2017-08-02 13:50:00,40.52,40.54,40.51,40.53,48618.0,33.5884,33.605,33.5801,33.5967,48618.0
2017-08-02 14:00:00,40.53,40.54,40.51,40.54,25910.0,33.5967,33.605,33.5801,33.605,25910.0
2017-08-02 14:10:00,40.54,40.54,40.51,40.52,28804.0,33.605,33.605,33.5801,33.5884,28804.0
2017-08-02 14:20:00,40.52,40.54,40.52,40.52,32320.0,33.5884,33.605,33.5884,33.5884,32320.0
2017-08-02 14:30:00,40.52,40.54,40.51,40.53,31630.0,33.5884,33.605,33.5801,33.5967,31630.0
2017-08-02 14:40:00,40.53,40.57,40.53,40.57,32272.0,33.5967,33.6298,33.5967,33.6298,32272.0
2017-08-02 14:50:00,40.57,40.57,40.54,40.55,24412.0,33.6298,33.6298,33.605,33.6133,24412.0
2017-08-02 15:00:00,40.55,40.59,40.54,40.58,39156.0,33.6133,33.6464,33.605,33.6381,39156.0
2017-08-02 15:10:00,40.58,40.6,40.58,40.6,33982.0,33.6381,33.6547,33.6381,33.6547,33982.0
2017-08-02 15:20:00,40.6,40.6,40.57,40.59,42500.0,33.6547,33.6547,33.6298,33.6464,42500.0
2017-08-02 15:30:00,40.59,40.59,40.58,40.59,56208.0,33.6464,33.6464,33.6381,33.6464,56208.0
2017-08-02 15:40:00,40.59,40.59,40.57,40.57,91706.0,33.6464,33.6464,33.6298,33.6298,91706.0
2017-08-02 15:50:00,40.57,40.59,40.54,40.58,224490.0,33.6298,33.6464,33.605,33.6381,224490.0
2017-08-03 09:30:00,40.54,40.6,40.45,40.46,104056.0,33.605,33.6547,33.5304,33.5386,104056.0
2017-08-03 09:40:00,40.44,40.51,40.44,40.47,27722.0,33.5221,33.5801,33.5221,33.5469,27722.0
2017-08-03 09:50:00,40.48,40.56,40.47,40.54,34530.0,33.5552,33.6215,33.5469,33.605,34530.0
2017-08-03 10:00:00,40.53,40.64,40.52,40.63,60360.0,33.5967,33.6879,33.5884,33.6796,60360.0
2017-08-03 10:10:00,40.65,40.69,40.62,40.68,53678.0,33.6961,33.7293,33.6713,33.721,53678.0
2017-08-03 10:20:00,40.68,40.68,40.59,40.67,45792.0,33.721,33.721,33.6464,33.7127,45792.0
2017-08-03 10:30:00,40.67,40.67,40.6,40.6,34972.0,33.7127,33.7127,33.6547,33.6547,34972.0
2017-08-03 10:40:00,40.6,40.72,40.59,40.72,43704.0,33.6547,33.7542,33.6464,33.7542,43704.0
2017-08-03 10:50:00,40.72,40.73,40.63,40.66,41894.0,33.7542,33.7625,33.6796,33.7044,41894.0
2017-08-03 11:00:00,40.66,40.72,40.66,40.68,36846.0,33.7044,33.7542,33.7044,33.721,36846.0
2017-08-03 11:10:00,40.68,40.68,40.61,40.65,51198.0,33.721,33.721,33.663,33.6961,51198.0
2017-08-03 11:20:00,40.65,40.66,40.6,40.61,52772.0,33.6961,33.7044,33.6547,33.663,52772.0
2017-08-03 11:30:00,40.6,40.62,40.53,40.57,54612.0,33.6547,33.6713,33.5967,33.6298,54612.0
2017-08-03 11:40:00,40.56,40.6,40.54,40.59,36124.0,33.6215,33.6547,33.605,33.6464,36124.0
2017-08-03 11:50:00,40.59,40.61,40.57,40.59,35240.0,33.6464,33.663,33.6298,33.6464,35240.0
2017-08-03 12:00:00,40.59,40.59,40.54,40.55,30188.0,33.6464,33.6464,33.605,33.6133,30188.0
2017-08-03 12:10:00,40.54,40.54,40.49,40.52,25912.0,33.605,33.605,33.5635,33.5884,25912.0
2017-08-03 12:20:00,40.53,40.58,40.52,40.56,26008.0,33.5967,33.6381,33.5884,33.6215,26008.0
2017-08-03 12:30:00,40.55,40.56,40.52,40.56,19544.0,33.6133,33.6215,33.5884,33.6215,19544.0
2017-08-03 12:40:00,40.55,40.63,40.55,40.61,38074.0,33.6133,33.6796,33.6133,33.663,38074.0
2017-08-03 12:50:00,40.61,40.63,40.58,40.63,32264.0,33.663,33.6796,33.6381,33.6796,32264.0
2017-08-03 13:00:00,40.63,40.69,40.62,40.68,47884.0,33.6796,33.7293,33.6713,33.721,47884.0
2017-08-03 13:10:00,40.67,40.71,40.66,40.66,24172.0,33.7127,33.7459,33.7044,33.7044,24172.0
2017-08-03 13:20:00,40.65,40.7,40.65,40.68,40828.0,33.6961,33.7376,33.6961,33.721,40828.0
2017-08-03 13:30:00,40.7,40.7,40.63,40.63,26536.0,33.7376,33.7376,33.6796,33.6796,26536.0
2017-08-03 13:40:00,40.63,40.64,40.62,40.64,28538.0,33.6796,33.6879,33.6713,33.6879,28538.0
2017-08-03 13:50:00,40.63,40.69,40.61,40.63,76918.0,33.6796,33.7293,33.663,33.6796,76918.0
2017-08-03 14:00:00,40.62,40.62,40.57,40.58,36524.0,33.6713,33.6713,33.6298,33.6381,36524.0
2017-08-03 14:10:00,40.57,40.6,40.56,40.57,31028.0,33.6298,33.6547,33.6215,33.6298,31028.0
2017-08-03 14:20:00,40.56,40.58,40.54,40.56,33046.0,33.6215,33.6381,33.605,33.6215,33046.0
2017-08-03 14:30:00,40.56,40.56,40.52,40.52,23532.0,33.6215,33.6215,33.5884,33.5884,23532.0
2017-08-03 14:40:00,40.52,40.54,40.49,40.49,38512.0,33.5884,33.605,33.5635,33.5635,38512.0
2017-08-03 14:50:00,40.49,40.49,40.44,40.44,46520.0,33.5635,33.5635,33.5221,33.5221,46520.0
2017-08-03 15:00:00,40.45,40.48,40.43,40.47,56514.0,33.5304,33.5552,33.5138,33.5469,56514.0
2017-08-03 15:10:00,40.47,40.47,40.43,40.44,44158.0,33.5469,33.5469,33.5138,33.5221,44158.0
2017-08-03 15:20:00,40.45,40.47,40.43,40.46,46186.0,33.5304,33.5469,33.5138,33.5386,46186.0
2017-08-03 15:30:00,40.46,40.48,40.41,40.45,126826.0,33.5386,33.5552,33.4972,33.5304,126826.0
2017-08-03 15:40:00,40.45,40.49,40.43,40.46,117148.0,33.5304,33.5635,33.5138,33.5386,117148.0
2017-08-03 15:50:00,40.46,40.49,40.45,40.48,244684.0,33.5386,33.5635,33.5304,33.5552,244684.0
2017-08-04 09:30:00,40.65,40.67,40.54,40.58,49570.0,33.6961,33.7127,33.605,33.6381,49570.0
2017-08-04 09:40:00,40.59,40.6,40.49,40.56,24424.0,33.6464,33.6547,33.5635,33.6215,24424.0
2017-08-04 09:50:00,40.58,40.58,40.47,40.47,21670.0,33.6381,33.6381,33.5469,33.5469,21670.0
2017-08-04 10:00:00,40.49,40.5,40.44,40.49,22160.0,33.5635,33.5718,33.5221,33.5635,22160.0
2017-08-04 10:10:00,40.49,40.49,40.37,40.4,39182.0,33.5635,33.5635,33.464,33.4889,39182.0
2017-08-04 10:20:00,40.4,40.45,40.4,40.43,13810.0,33.4889,33.5304,33.4889,33.5138,13810.0
2017-08-04 10:30:00,40.44,40.46,40.43,40.43,15340.0,33.5221,33.5386,33.5138,33.5138,15340.0
2017-08-04 10:40:00,40.45,40.56,40.45,40.54,43526.0,33.5304,33.6215,33.5304,33.605,43526.0
2017-08-04 10:50:00,40.56,40.56,40.48,40.48,20094.0,33.6215,33.6215,33.5552,33.5552,20094.0
2017-08-04 11:00:00,40.47,40.47,40.42,40.42,23938.0,33.5469,33.5469,33.5055,33.5055,23938.0
2017-08-04 11:10:00,40.42,40.46,40.38,40.44,38572.0,33.5055,33.5386,33.4723,33.5221,38572.0
2017-08-04 11:20:00,40.44,40.45,40.43,40.45,26588.0,33.5221,33.5304,33.5138,33.5304,26588.0
2017-08-04 11:30:00,40.44,40.54,40.43,40.46,275598.0,33.5221,33.605,33.5138,33.5386,275598.0
2017-08-04 11:40:00,40.49,40.5,40.46,40.48,18000.0,33.5635,33.5718,33.5386,33.5552,18000.0
2017-08-04 11:50:00,40.48,40.54,40.48,40.5,14106.0,33.5552,33.605,33.5552,33.5718,14106.0
2017-08-04 12:00:00,40.52,40.54,40.51,40.51,19242.0,33.5884,33.605,33.5801,33.5801,19242.0
2017-08-04 12:10:00,40.51,40.54,40.51,40.52,18168.0,33.5801,33.605,33.5801,33.5884,18168.0
2017-08-04 12:20:00,40.52,40.56,40.52,40.56,15334.0,33.5884,33.6215,33.5884,33.6215,15334.0
2017-08-04 12:30:00,40.56,40.56,40.54,40.56,16746.0,33.6215,33.6215,33.605,33.6215,16746.0
2017-08-04 12:40:00,40.56,40.56,40.52,40.52,25204.0,33.6215,33.6215,33.5884,33.5884,25204.0
2017-08-04 12:50:00,40.52,40.52,40.48,40.49,59428.0,33.5884,33.5884,33.5552,33.5635,59428.0
2017-08-04 13:00:00,40.49,40.56,40.43,40.56,108476.0,33.5635,33.6215,33.5138,33.6215,108476.0
2017-08-04 13:10:00,40.56,40.58,40.55,40.57,15142.0,33.6215,33.6381,33.6133,33.6298,15142.0
2017-08-04 13:20:00,40.57,40.59,40.57,40.59,9812.0,33.6298,33.6464,33.6298,33.6464,9812.0
2017-08-04 13:30:00,40.58,40.58,40.55,40.55,11804.0,33.6381,33.6381,33.6133,33.6133,11804.0
2017-08-04 13:40:00,40.53,40.56,40.52,40.55,25226.0,33.5967,33.6215,33.5884,33.6133,25226.0
2017-08-04 13:50:00,40.55,40.57,40.55,40.56,10878.0,33.6133,33.6298,33.6133,33.6215,10878.0
2017-08-04 14:00:00,40.57,40.6,40.57,40.59,22656.0,33.6298,33.6547,33.6298,33.6464,22656.0
2017-08-04 14:10:00,40.58,40.6,40.57,40.59,33660.0,33.6381,33.6547,33.6298,33.6464,33660.0
2017-08-04 14:20:00,40.58,40.59,40.55,40.55,21260.0,33.6381,33.6464,33.6133,33.6133,21260.0
2017-08-04 14:30:00,40.54,40.55,40.5,40.52,43622.0,33.605,33.6133,33.5718,33.5884,43622.0
2017-08-04 14:40:00,40.52,40.55,40.52,40.52,26372.0,33.5884,33.6133,33.5884,33.5884,26372.0
2017-08-04 14:50:00,40.52,40.57,40.52,40.56,44808.0,33.5884,33.6298,33.5884,33.6215,44808.0
2017-08-04 15:00:00,40.56,40.59,40.52,40.59,61380.0,33.6215,33.6464,33.5884,33.6464,61380.0
2017-08-04 15:10:00,40.59,40.6,40.56,40.56,43670.0,33.6464,33.6547,33.6215,33.6215,43670.0
2017-08-04 15:20:00,40.56,40.59,40.55,40.57,45514.0,33.6215,33.6464,33.6133,33.6298,45514.0
2017-08-04 15:30:00,40.57,40.58,40.54,40.55,64130.0,33.6298,33.6381,33.605,33.6133,64130.0
2017-08-04 15:40:00,40.55,40.56,40.52,40.54,57850.0,33.6133,33.6215,33.5884,33.605,57850.0
2017-08-04 15:50:00,40.54,40.59,40.54,40.58,184624.0,33.605,33.6464,33.605,33.6381,184624.0
2017-08-07 09:30:00,40.57,40.6,40.46,40.6,54362.0,33.6298,33.6547,33.5386,33.6547,54362.0
2017-08-07 09:40:00,40.6,40.77,40.55,40.76,66686.0,33.6547,33.7956,33.6133,33.7873,66686.0
2017-08-07 09:50:00,40.76,40.77,40.63,40.63,31112.0,33.7873,33.7956,33.6796,33.6796,31112.0
2017-08-07 10:00:00,40.65,40.73,40.65,40.68,37194.0,33.6961,33.7625,33.6961,33.721,37194.0
2017-08-07 10:10:00,40.69,40.69,40.61,40.62,39558.0,33.7293,33.7293,33.663,33.6713,39558.0
2017-08-07 10:20:00,40.62,40.63,40.58,40.63,26472.0,33.6713,33.6796,33.6381,33.6796,26472.0
2017-08-07 10:30:00,40.63,40.66,40.63,40.66,16548.0,33.6796,33.7044,33.6796,33.7044,16548.0
2017-08-07 10:40:00,40.66,40.67,40.6,40.63,16506.0,33.7044,33.7127,33.6547,33.6796,16506.0
2017-08-07 10:50:00,40.63,40.65,40.62,40.63,21224.0,33.6796,33.6961,33.6713,33.6796,21224.0
2017-08-07 11:00:00,40.63,40.64,40.55,40.56,19188.0,33.6796,33.6879,33.6133,33.6215,19188.0
2017-08-07 11:10:00,40.56,40.6,40.56,40.6,21790.0,33.6215,33.6547,33.6215,33.6547,21790.0
2017-08-07 11:20:00,40.6,40.6,40.53,40.55,24036.0,33.6547,33.6547,33.5967,33.6133,24036.0
2017-08-07 11:30:00,40.56,40.6,40.56,40.59,21638.0,33.6215,33.6547,33.6215,33.6464,21638.0
2017-08-07 11:40:00,40.59,40.59,40.56,40.56,18884.0,33.6464,33.6464,33.6215,33.6215,18884.0
2017-08-07 11:50:00,40.56,40.58,40.55,40.55,19878.0,33.6215,33.6381,33.6133,33.6133,19878.0
2017-08-07 12:00:00,40.55,40.57,40.51,40.52,16100.0,33.6133,33.6298,33.5801,33.5884,16100.0
2017-08-07 12:10:00,40.52,40.58,40.52,40.56,15200.0,33.5884,33.6381,33.5884,33.6215,15200.0
2017-08-07 12:20:00,40.55,40.57,40.54,40.56,10412.0,33.6133,33.6298,33.605,33.6215,10412.0
2017-08-07 12:30:00,40.56,40.58,40.56,40.57,22520.0,33.6215,33.6381,33.6215,33.6298,22520.0
2017-08-07 12:40:00,40.57,40.59,40.57,40.59,18890.0,33.6298,33.6464,33.6298,33.6464,18890.0
2017-08-07 12:50:00,40.58,40.59,40.55,40.56,19854.0,33.6381,33.6464,33.6133,33.6215,19854.0
2017-08-07 13:00:00,40.56,40.57,40.55,40.57,40132.0,33.6215,33.6298,33.6133,33.6298,40132.0
2017-08-07 13:10:00,40.57,40.58,40.56,40.57,17992.0,33.6298,33.6381,33.6215,33.6298,17992.0
2017-08-07 13:20:00,40.57,40.57,40.55,40.56,16198.0,33.6298,33.6298,33.6133,33.6215,16198.0
2017-08-07 13:30:00,40.56,40.57,40.55,40.55,19288.0,33.6215,33.6298,33.6133,33.6133,19288.0
2017-08-07 13:40:00,40.55,40.56,40.52,40.52,15428.0,33.6133,33.6215,33.5884,33.5884,15428.0
2017-08-07 13:50:00,40.53,40.54,40.51,40.52,28852.0,33.5967,33.605,33.5801,33.5884,28852.0
2017-08-07 14:00:00,40.52,40.52,40.47,40.52,32770.0,33.5884,33.5884,33.5469,33.5884,32770.0
2017-08-07 14:10:00,40.52,40.55,40.52,40.54,26814.0,33.5884,33.6133,33.5884,33.605,26814.0
2017-08-07 14:20:00,40.54,40.55,40.52,40.55,21102.0,33.605,33.6133,33.5884,33.6133,21102.0
2017-08-07 14:30:00,40.55,40.56,40.53,40.53,26134.0,33.6133,33.6215,33.5967,33.5967,26134.0
2017-08-07 14:40:00,40.54,40.58,40.52,40.58,27610.0,33.605,33.6381,33.5884,33.6381,27610.0
2017-08-07 14:50:00,40.59,40.59,40.55,40.55,26998.0,33.6464,33.6464,33.6133,33.6133,26998.0
2017-08-07 15:00:00,40.54,40.58,40.53,40.58,33364.0,33.605,33.6381,33.5967,33.6381,33364.0
2017-08-07 15:10:00,40.58,40.59,40.57,40.58,232520.0,33.6381,33.6464,33.6298,33.6381,232520.0
2017-08-07 15:20:00,40.58,40.6,40.57,40.58,40784.0,33.6381,33.6547,33.6298,33.6381,40784.0
2017-08-07 15:30:00,40.58,40.58,40.56,40.57,60102.0,33.6381,33.6381,33.6215,33.6298,60102.0
2017-08-07 15:40:00,40.57,40.59,40.56,40.57,92574.0,33.6298,33.6464,33.6215,33.6298,92574.0
2017-08-07 15:50:00,40.57,40.59,40.55,40.55,186186.0,33.6298,33.6464,33.6133,33.6133,186186.0
2017-08-08 09:30:00,40.54,40.58,40.52,40.54,35730.0,33.605,33.6381,33.5884,33.605,35730.0
2017-08-08 09:40:00,40.53,40.6,40.53,40.56,21746.0,33.5967,33.6547,33.5967,33.6215,21746.0
2017-08-08 09:50:00,40.55,40.66,40.55,40.65,36828.0,33.6133,33.7044,33.6133,33.6961,36828.0
2017-08-08 10:00:00,40.65,40.7,40.64,40.7,67950.0,33.6961,33.7376,33.6879,33.7376,67950.0
2017-08-08 10:10:00,40.7,40.7,40.65,40.65,13880.0,33.7376,33.7376,33.6961,33.6961,13880.0
2017-08-08 10:20:00,40.66,40.66,40.61,40.63,19258.0,33.7044,33.7044,33.663,33.6796,19258.0
2017-08-08 10:30:00,40.63,40.65,40.63,40.63,10162.0,33.6796,33.6961,33.6796,33.6796,10162.0
2017-08-08 10:40:00,40.65,40.7,40.64,40.7,23780.0,33.6961,33.7376,33.6879,33.7376,23780.0
2017-08-08 10:50:00,40.7,40.79,40.69,40.76,38582.0,33.7376,33.8122,33.7293,33.7873,38582.0
2017-08-08 11:00:00,40.76,40.77,40.71,40.74,20178.0,33.7873,33.7956,33.7459,33.7707,20178.0
2017-08-08 11:10:00,40.74,40.74,40.69,40.72,17846.0,33.7707,33.7707,33.7293,33.7542,17846.0
2017-08-08 11:20:00,40.72,40.74,40.69,40.73,21012.0,33.7542,33.7707,33.7293,33.7625,21012.0
2017-08-08 11:30:00,40.71,40.77,40.71,40.75,14728.0,33.7459,33.7956,33.7459,33.779,14728.0
2017-08-08 11:40:00,40.74,40.75,40.7,40.74,17198.0,33.7707,33.779,33.7376,33.7707,17198.0
2017-08-08 11:50:00,40.74,40.75,40.73,40.73,11998.0,33.7707,33.779,33.7625,33.7625,11998.0
2017-08-08 12:00:00,40.73,40.76,40.73,40.73,33032.0,33.7625,33.7873,33.7625,33.7625,33032.0
2017-08-08 12:10:00,40.73,40.74,40.7,40.7,19712.0,33.7625,33.7707,33.7376,33.7376,19712.0
2017-08-08 12:20:00,40.71,40.72,40.69,40.71,18282.0,33.7459,33.7542,33.7293,33.7459,18282.0
2017-08-08 12:30:00,40.71,40.73,40.71,40.71,13070.0,33.7459,33.7625,33.7459,33.7459,13070.0
2017-08-08 12:40:00,40.71,40.74,40.69,40.69,21068.0,33.7459,33.7707,33.7293,33.7293,21068.0
2017-08-08 12:50:00,40.68,40.71,40.68,40.7,44724.0,33.721,33.7459,33.721,33.7376,44724.0
2017-08-08 13:00:00,40.7,40.7,40.67,40.69,24712.0,33.7376,33.7376,33.7127,33.7293,24712.0
2017-08-08 13:10:00,40.69,40.69,40.67,40.67,31860.0,33.7293,33.7293,33.7127,33.7127,31860.0
2017-08-08 13:20:00,40.67,40.67,40.61,40.61,21334.0,33.7127,33.7127,33.663,33.663,21334.0
2017-08-08 13:30:00,40.6,40.63,40.59,40.63,28784.0,33.6547,33.6796,33.6464,33.6796,28784.0
2017-08-08 13:40:00,40.63,40.68,40.63,40.66,25480.0,33.6796,33.721,33.6796,33.7044,25480.0
2017-08-08 13:50:00,40.67,40.69,40.66,40.69,53844.0,33.7127,33.7293,33.7044,33.7293,53844.0
2017-08-08 14:00:00,40.69,40.69,40.64,40.66,37112.0,33.7293,33.7293,33.6879,33.7044,37112.0
2017-08-08 14:10:00,40.66,40.69,40.65,40.69,19314.0,33.7044,33.7293,33.6961,33.7293,19314.0
2017-08-08 14:20:00,40.68,40.69,40.67,40.68,20978.0,33.721,33.7293,33.7127,33.721,20978.0
2017-08-08 14:30:00,40.67,40.69,40.67,40.69,24038.0,33.7127,33.7293,33.7127,33.7293,24038.0
2017-08-08 14:40:00,40.69,40.69,40.63,40.64,27720.0,33.7293,33.7293,33.6796,33.6879,27720.0
2017-08-08 14:50:00,40.63,40.65,40.59,40.59,22784.0,33.6796,33.6961,33.6464,33.6464,22784.0
2017-08-08 15:00:00,40.59,40.61,40.58,40.6,40034.0,33.6464,33.663,33.6381,33.6547,40034.0
2017-08-08 15:10:00,40.6,40.63,40.6,40.63,25136.0,33.6547,33.6796,33.6547,33.6796,25136.0
2017-08-08 15:20:00,40.63,40.63,40.58,40.6,33030.0,33.6796,33.6796,33.6381,33.6547,33030.0
2017-08-08 15:30:00,40.6,40.62,40.55,40.62,61118.0,33.6547,33.6713,33.6133,33.6713,61118.0
2017-08-08 15:40:00,40.61,40.64,40.6,40.61,117702.0,33.663,33.6879,33.6547,33.663,117702.0
2017-08-08 15:50:00,40.6,40.63,40.59,40.63,220384.0,33.6547,33.6796,33.6464,33.6796,220384.0
2017-08-09 09:30:00,40.6,40.66,40.41,40.46,117816.0,33.6547,33.7044,33.4972,33.5386,117816.0
2017-08-09 09:40:00,40.44,40.6,40.37,40.6,55354.0,33.5221,33.6547,33.464,33.6547,55354.0
2017-08-09 09:50:00,40.6,40.68,40.6,40.68,69124.0,33.6547,33.721,33.6547,33.721,69124.0
2017-08-09 10:00:00,40.68,40.74,40.65,40.66,57168.0,33.721,33.7707,33.6961,33.7044,57168.0
2017-08-09 10:10:00,40.66,40.69,40.64,40.66,42618.0,33.7044,33.7293,33.6879,33.7044,42618.0
2017-08-09 10:20:00,40.66,40.7,40.64,40.69,78162.0,33.7044,33.7376,33.6879,33.7293,78162.0
2017-08-09 10:30:00,40.69,40.72,40.62,40.66,67844.0,33.7293,33.7542,33.6713,33.7044,67844.0
2017-08-09 10:40:00,40.67,40.71,40.67,40.7,30232.0,33.7127,33.7459,33.7127,33.7376,30232.0
2017-08-09 10:50:00,40.7,40.74,40.65,40.71,78776.0,33.7376,33.7707,33.6961,33.7459,78776.0
2017-08-09 11:00:00,40.7,40.71,40.65,40.66,93124.0,33.7376,33.7459,33.6961,33.7044,93124.0
2017-08-09 11:10:00,40.66,40.66,40.55,40.59,50506.0,33.7044,33.7044,33.6133,33.6464,50506.0
2017-08-09 11:20:00,40.59,40.66,40.59,40.63,30916.0,33.6464,33.7044,33.6464,33.6796,30916.0
2017-08-09 11:30:00,40.63,40.63,40.59,40.6,118156.0,33.6796,33.6796,33.6464,33.6547,118156.0
2017-08-09 11:40:00,40.6,40.6,40.52,40.57,54530.0,33.6547,33.6547,33.5884,33.6298,54530.0
2017-08-09 11:50:00,40.57,40.6,40.54,40.58,32428.0,33.6298,33.6547,33.605,33.6381,32428.0
2017-08-09 12:00:00,40.58,40.61,40.58,40.59,33424.0,33.6381,33.663,33.6381,33.6464,33424.0
2017-08-09 12:10:00,40.59,40.63,40.58,40.63,49648.0,33.6464,33.6796,33.6381,33.6796,49648.0
2017-08-09 12:20:00,40.63,40.64,40.62,40.63,26838.0,33.6796,33.6879,33.6713,33.6796,26838.0
2017-08-09 12:30:00,40.63,40.66,40.62,40.62,62542.0,33.6796,33.7044,33.6713,33.6713,62542.0
2017-08-09 12:40:00,40.62,40.62,40.57,40.58,25760.0,33.6713,33.6713,33.6298,33.6381,25760.0
2017-08-09 12:50:00,40.58,40.59,40.55,40.59,30866.0,33.6381,33.6464,33.6133,33.6464,30866.0
2017-08-09 13:00:00,40.6,40.62,40.58,40.6,27874.0,33.6547,33.6713,33.6381,33.6547,27874.0
2017-08-09 13:10:00,40.6,40.6,40.58,40.58,23300.0,33.6547,33.6547,33.6381,33.6381,23300.0
2017-08-09 13:20:00,40.59,40.6,40.58,40.58,22798.0,33.6464,33.6547,33.6381,33.6381,22798.0
2017-08-09 13:30:00,40.58,40.6,40.57,40.58,24310.0,33.6381,33.6547,33.6298,33.6381,24310.0
2017-08-09 13:40:00,40.57,40.6,40.56,40.56,22084.0,33.6298,33.6547,33.6215,33.6215,22084.0
2017-08-09 13:50:00,40.56,40.56,40.52,40.53,23502.0,33.6215,33.6215,33.5884,33.5967,23502.0
2017-08-09 14:00:00,40.54,40.59,40.54,40.59,32124.0,33.605,33.6464,33.605,33.6464,32124.0
2017-08-09 14:10:00,40.59,40.63,40.58,40.63,55786.0,33.6464,33.6796,33.6381,33.6796,55786.0
2017-08-09 14:20:00,40.63,40.66,40.62,40.64,42028.0,33.6796,33.7044,33.6713,33.6879,42028.0
2017-08-09 14:30:00,40.64,40.65,40.62,40.63,96392.0,33.6879,33.6961,33.6713,33.6796,96392.0
2017-08-09 14:40:00,40.63,40.66,40.62,40.66,40202.0,33.6796,33.7044,33.6713,33.7044,40202.0
2017-08-09 14:50:00,40.66,40.69,40.66,40.69,25118.0,33.7044,33.7293,33.7044,33.7293,25118.0
2017-08-09 15:00:00,40.69,40.7,40.65,40.66,46936.0,33.7293,33.7376,33.6961,33.7044,46936.0
2017-08-09 15:10:00,40.66,40.71,40.66,40.7,37872.0,33.7044,33.7459,33.7044,33.7376,37872.0
2017-08-09 15:20:00,40.7,40.74,40.69,40.74,89800.0,33.7376,33.7707,33.7293,33.7707,89800.0
2017-08-09 15:30:00,40.74,40.83,40.74,40.83,159388.0,33.7707,33.8454,33.7707,33.8454,159388.0
2017-08-09 15:40:00,40.83,40.87,40.82,40.87,168806.0,33.8454,33.8785,33.8371,33.8785,168806.0
2017-08-09 15:50:00,40.87,40.9,40.85,40.89,302758.0,33.8785,33.9034,33.8619,33.8951,302758.0
2017-08-10 09:30:00,40.63,40.77,40.6,40.74,160990.0,33.6796,33.7956,33.6547,33.7707,160990.0
2017-08-10 09:40:00,40.74,40.76,40.59,40.62,67346.0,33.7707,33.7873,33.6464,33.6713,67346.0
2017-08-10 09:50:00,40.62,40.68,40.59,40.68,46476.0,33.6713,33.721,33.6464,33.721,46476.0
2017-08-10 10:00:00,40.66,40.7,40.59,40.64,55048.0,33.7044,33.7376,33.6464,33.6879,55048.0
2017-08-10 10:10:00,40.62,40.63,40.52,40.56,63960.0,33.6713,33.6796,33.5884,33.6215,63960.0
2017-08-10 10:20:00,40.57,40.59,40.54,40.55,55494.0,33.6298,33.6464,33.605,33.6133,55494.0
2017-08-10 10:30:00,40.56,40.59,40.54,40.58,35774.0,33.6215,33.6464,33.605,33.6381,35774.0
2017-08-10 10:40:00,40.58,40.58,40.54,40.55,127850.0,33.6381,33.6381,33.605,33.6133,127850.0
2017-08-10 10:50:00,40.55,40.55,40.46,40.47,73852.0,33.6133,33.6133,33.5386,33.5469,73852.0
2017-08-10 11:00:00,40.46,40.54,40.46,40.49,138126.0,33.5386,33.605,33.5386,33.5635,138126.0
2017-08-10 11:10:00,40.49,40.51,40.47,40.5,23792.0,33.5635,33.5801,33.5469,33.5718,23792.0
2017-08-10 11:20:00,40.49,40.5,40.46,40.49,50662.0,33.5635,33.5718,33.5386,33.5635,50662.0
2017-08-10 11:30:00,40.49,40.55,40.49,40.53,33768.0,33.5635,33.6133,33.5635,33.5967,33768.0
2017-08-10 11:40:00,40.54,40.54,40.49,40.52,21360.0,33.605,33.605,33.5635,33.5884,21360.0
2017-08-10 11:50:00,40.52,40.54,40.49,40.53,28476.0,33.5884,33.605,33.5635,33.5967,28476.0
2017-08-10 12:00:00,40.52,40.55,40.51,40.55,26530.0,33.5884,33.6133,33.5801,33.6133,26530.0
2017-08-10 12:10:00,40.54,40.55,40.49,40.51,18360.0,33.605,33.6133,33.5635,33.5801,18360.0
2017-08-10 12:20:00,40.5,40.52,40.49,40.51,18310.0,33.5718,33.5884,33.5635,33.5801,18310.0
2017-08-10 12:30:00,40.5,40.55,40.47,40.55,62780.0,33.5718,33.6133,33.5469,33.6133,62780.0
2017-08-10 12:40:00,40.54,40.59,40.54,40.57,17668.0,33.605,33.6464,33.605,33.6298,17668.0
2017-08-10 12:50:00,40.57,40.58,40.56,40.57,27426.0,33.6298,33.6381,33.6215,33.6298,27426.0
2017-08-10 13:00:00,40.56,40.58,40.52,40.53,41134.0,33.6215,33.6381,33.5884,33.5967,41134.0
2017-08-10 13:10:00,40.52,40.53,40.48,40.51,23456.0,33.5884,33.5967,33.5552,33.5801,23456.0
2017-08-10 13:20:00,40.51,40.56,40.51,40.55,40786.0,33.5801,33.6215,33.5801,33.6133,40786.0
2017-08-10 13:30:00,40.55,40.56,40.53,40.53,13910.0,33.6133,33.6215,33.5967,33.5967,13910.0
2017-08-10 13:40:00,40.52,40.54,40.48,40.49,17164.0,33.5884,33.605,33.5552,33.5635,17164.0
2017-08-10 13:50:00,40.49,40.49,40.47,40.49,50854.0,33.5635,33.5635,33.5469,33.5635,50854.0
2017-08-10 14:00:00,40.49,40.5,40.45,40.47,105910.0,33.5635,33.5718,33.5304,33.5469,105910.0
2017-08-10 14:10:00,40.46,40.52,40.46,40.52,43252.0,33.5386,33.5884,33.5386,33.5884,43252.0
2017-08-10 14:20:00,40.51,40.55,40.51,40.52,39366.0,33.5801,33.6133,33.5801,33.5884,39366.0
2017-08-10 14:30:00,40.52,40.58,40.5,40.52,52874.0,33.5884,33.6381,33.5718,33.5884,52874.0
2017-08-10 14:40:00,40.52,40.54,40.49,40.54,45520.0,33.5884,33.605,33.5635,33.605,45520.0
2017-08-10 14:50:00,40.54,40.54,40.5,40.52,47710.0,33.605,33.605,33.5718,33.5884,47710.0
2017-08-10 15:00:00,40.52,40.52,40.48,40.48,76190.0,33.5884,33.5884,33.5552,33.5552,76190.0
2017-08-10 15:10:00,40.48,40.48,40.44,40.47,92838.0,33.5552,33.5552,33.5221,33.5469,92838.0
2017-08-10 15:20:00,40.47,40.47,40.43,40.45,135270.0,33.5469,33.5469,33.5138,33.5304,135270.0
2017-08-10 15:30:00,40.45,40.47,40.43,40.45,164046.0,33.5304,33.5469,33.5138,33.5304,164046.0
2017-08-10 15:40:00,40.45,40.47,40.42,40.44,173698.0,33.5304,33.5469,33.5055,33.5221,173698.0
2017-08-10 15:50:00,40.44,40.46,40.41,40.42,282038.0,33.5221,33.5386,33.4972,33.5055,282038.0
2017-08-11 09:30:00,40.34,40.62,40.34,40.56,118408.0,33.4392,33.6713,33.4392,33.6215,118408.0
2017-08-11 09:40:00,40.55,40.62,40.52,40.61,47528.0,33.6133,33.6713,33.5884,33.663,47528.0
2017-08-11 09:50:00,40.6,40.61,40.51,40.52,45034.0,33.6547,33.663,33.5801,33.5884,45034.0
2017-08-11 10:00:00,40.52,40.54,40.48,40.52,65740.0,33.5884,33.605,33.5552,33.5884,65740.0
2017-08-11 10:10:00,40.52,40.57,40.52,40.53,78168.0,33.5884,33.6298,33.5884,33.5967,78168.0
2017-08-11 10:20:00,40.52,40.52,40.47,40.52,43796.0,33.5884,33.5884,33.5469,33.5884,43796.0
2017-08-11 10:30:00,40.52,40.62,40.52,40.58,65042.0,33.5884,33.6713,33.5884,33.6381,65042.0
2017-08-11 10:40:00,40.58,40.62,40.57,40.6,25340.0,33.6381,33.6713,33.6298,33.6547,25340.0
2017-08-11 10:50:00,40.6,40.62,40.58,40.58,39054.0,33.6547,33.6713,33.6381,33.6381,39054.0
2017-08-11 11:00:00,40.58,40.58,40.51,40.52,66238.0,33.6381,33.6381,33.5801,33.5884,66238.0
2017-08-11 11:10:00,40.52,40.52,40.45,40.46,39696.0,33.5884,33.5884,33.5304,33.5386,39696.0
2017-08-11 11:20:00,40.45,40.45,40.38,40.39,54638.0,33.5304,33.5304,33.4723,33.4806,54638.0
2017-08-11 11:30:00,40.38,40.52,40.38,40.51,33096.0,33.4723,33.5884,33.4723,33.5801,33096.0
2017-08-11 11:40:00,40.51,40.52,40.46,40.47,181586.0,33.5801,33.5884,33.5386,33.5469,181586.0
2017-08-11 11:50:00,40.46,40.51,40.46,40.51,24744.0,33.5386,33.5801,33.5386,33.5801,24744.0
2017-08-11 12:00:00,40.51,40.51,40.46,40.47,31304.0,33.5801,33.5801,33.5386,33.5469,31304.0
2017-08-11 12:10:00,40.47,40.5,40.47,40.5,15854.0,33.5469,33.5718,33.5469,33.5718,15854.0
2017-08-11 12:20:00,40.49,40.5,40.45,40.45,21782.0,33.5635,33.5718,33.5304,33.5304,21782.0
2017-08-11 12:30:00,40.46,40.49,40.44,40.48,18496.0,33.5386,33.5635,33.5221,33.5552,18496.0
2017-08-11 12:40:00,40.47,40.5,40.47,40.48,19704.0,33.5469,33.5718,33.5469,33.5552,19704.0
2017-08-11 12:50:00,40.49,40.49,40.48,40.49,17558.0,33.5635,33.5635,33.5552,33.5635,17558.0
2017-08-11 13:00:00,40.48,40.51,40.48,40.5,17212.0,33.5552,33.5801,33.5552,33.5718,17212.0
2017-08-11 13:10:00,40.5,40.51,40.49,40.5,23126.0,33.5718,33.5801,33.5635,33.5718,23126.0
2017-08-11 13:20:00,40.5,40.51,40.45,40.46,24640.0,33.5718,33.5801,33.5304,33.5386,24640.0
2017-08-11 13:30:00,40.46,40.48,40.45,40.46,34954.0,33.5386,33.5552,33.5304,33.5386,34954.0
2017-08-11 13:40:00,40.46,40.5,40.45,40.49,50392.0,33.5386,33.5718,33.5304,33.5635,50392.0
2017-08-11 13:50:00,40.49,40.49,40.47,40.47,43148.0,33.5635,33.5635,33.5469,33.5469,43148.0
2017-08-11 14:00:00,40.47,40.49,40.47,40.49,49316.0,33.5469,33.5635,33.5469,33.5635,49316.0
2017-08-11 14:10:00,40.49,40.54,40.49,40.52,31372.0,33.5635,33.605,33.5635,33.5884,31372.0
2017-08-11 14:20:00,40.52,40.52,40.48,40.49,30378.0,33.5884,33.5884,33.5552,33.5635,30378.0
2017-08-11 14:30:00,40.49,40.51,40.44,40.46,59418.0,33.5635,33.5801,33.5221,33.5386,59418.0
2017-08-11 14:40:00,40.46,40.47,40.43,40.43,35988.0,33.5386,33.5469,33.5138,33.5138,35988.0
2017-08-11 14:50:00,40.43,40.44,40.41,40.41,61072.0,33.5138,33.5221,33.4972,33.4972,61072.0
2017-08-11 15:00:00,40.41,40.44,40.41,40.42,32624.0,33.4972,33.5221,33.4972,33.5055,32624.0
2017-08-11 15:10:00,40.42,40.43,40.4,40.4,36040.0,33.5055,33.5138,33.4889,33.4889,36040.0
2017-08-11 15:20:00,40.4,40.43,40.4,40.41,52638.0,33.4889,33.5138,33.4889,33.4972,52638.0
2017-08-11 15:30:00,40.41,40.42,40.34,40.38,151026.0,33.4972,33.5055,33.4392,33.4723,151026.0
2017-08-11 15:40:00,40.39,40.45,40.38,40.45,148456.0,33.4806,33.5304,33.4723,33.5304,148456.0
2017-08-11 15:50:00,40.44,40.44,40.37,40.38,216086.0,33.5221,33.5221,33.464,33.4723,216086.0
2017-08-14 09:30:00,40.49,40.62,40.41,40.6,127194.0,33.5635,33.6713,33.4972,33.6547,127194.0
2017-08-14 09:40:00,40.6,40.63,40.54,40.62,142886.0,33.6547,33.6796,33.605,33.6713,142886.0
2017-08-14 09:50:00,40.62,40.71,40.6,40.7,93668.0,33.6713,33.7459,33.6547,33.7376,93668.0
2017-08-14 10:00:00,40.69,40.73,40.65,40.66,111206.0,33.7293,33.7625,33.6961,33.7044,111206.0
2017-08-14 10:10:00,40.67,40.67,40.63,40.64,33274.0,33.7127,33.7127,33.6796,33.6879,33274.0
2017-08-14 10:20:00,40.65,40.68,40.64,40.65,34168.0,33.6961,33.721,33.6879,33.6961,34168.0
2017-08-14 10:30:00,40.65,40.68,40.65,40.67,30204.0,33.6961,33.721,33.6961,33.7127,30204.0
2017-08-14 10:40:00,40.67,40.71,40.66,40.68,27928.0,33.7127,33.7459,33.7044,33.721,27928.0
2017-08-14 10:50:00,40.68,40.7,40.65,40.65,28384.0,33.721,33.7376,33.6961,33.6961,28384.0
2017-08-14 11:00:00,40.65,40.69,40.65,40.67,46130.0,33.6961,33.7293,33.6961,33.7127,46130.0
2017-08-14 11:10:00,40.68,40.69,40.66,40.66,18468.0,33.721,33.7293,33.7044,33.7044,18468.0
2017-08-14 11:20:00,40.67,40.71,40.67,40.7,24198.0,33.7127,33.7459,33.7127,33.7376,24198.0
2017-08-14 11:30:00,40.7,40.71,40.67,40.7,26834.0,33.7376,33.7459,33.7127,33.7376,26834.0
2017-08-14 11:40:00,40.7,40.71,40.67,40.7,37364.0,33.7376,33.7459,33.7127,33.7376,37364.0
2017-08-14 11:50:00,40.7,40.71,40.68,40.7,21714.0,33.7376,33.7459,33.721,33.7376,21714.0
2017-08-14 12:00:00,40.71,40.73,40.7,40.72,29042.0,33.7459,33.7625,33.7376,33.7542,29042.0
2017-08-14 12:10:00,40.72,40.73,40.71,40.72,9680.0,33.7542,33.7625,33.7459,33.7542,9680.0
2017-08-14 12:20:00,40.72,40.74,40.71,40.72,109450.0,33.7542,33.7707,33.7459,33.7542,109450.0
2017-08-14 12:30:00,40.72,40.73,40.7,40.72,13798.0,33.7542,33.7625,33.7376,33.7542,13798.0
2017-08-14 12:40:00,40.72,40.72,40.67,40.68,24630.0,33.7542,33.7542,33.7127,33.721,24630.0
2017-08-14 12:50:00,40.68,40.69,40.65,40.66,19862.0,33.721,33.7293,33.6961,33.7044,19862.0
2017-08-14 13:00:00,40.66,40.7,40.66,40.69,15896.0,33.7044,33.7376,33.7044,33.7293,15896.0
2017-08-14 13:10:00,40.69,40.69,40.65,40.68,22172.0,33.7293,33.7293,33.6961,33.721,22172.0
2017-08-14 13:20:00,40.68,40.68,40.66,40.66,32794.0,33.721,33.721,33.7044,33.7044,32794.0
2017-08-14 13:30:00,40.67,40.71,40.66,40.69,60364.0,33.7127,33.7459,33.7044,33.7293,60364.0
2017-08-14 13:40:00,40.69,40.7,40.69,40.7,37736.0,33.7293,33.7376,33.7293,33.7376,37736.0
2017-08-14 13:50:00,40.7,40.73,40.69,40.73,20138.0,33.7376,33.7625,33.7293,33.7625,20138.0
2017-08-14 14:00:00,40.74,40.74,40.72,40.73,25542.0,33.7707,33.7707,33.7542,33.7625,25542.0
2017-08-14 14:10:00,40.73,40.76,40.71,40.73,49562.0,33.7625,33.7873,33.7459,33.7625,49562.0
2017-08-14 14:20:00,40.73,40.73,40.71,40.73,26124.0,33.7625,33.7625,33.7459,33.7625,26124.0
2017-08-14 14:30:00,40.73,40.73,40.71,40.72,18124.0,33.7625,33.7625,33.7459,33.7542,18124.0
2017-08-14 14:40:00,40.73,40.73,40.63,40.65,32452.0,33.7625,33.7625,33.6796,33.6961,32452.0
2017-08-14 14:50:00,40.64,40.67,40.62,40.65,29888.0,33.6879,33.7127,33.6713,33.6961,29888.0
2017-08-14 15:00:00,40.66,40.66,40.63,40.66,22848.0,33.7044,33.7044,33.6796,33.7044,22848.0
2017-08-14 15:10:00,40.65,40.67,40.63,40.66,41418.0,33.6961,33.7127,33.6796,33.7044,41418.0
2017-08-14 15:20:00,40.66,40.7,40.65,40.69,41480.0,33.7044,33.7376,33.6961,33.7293,41480.0
2017-08-14 15:30:00,40.69,40.69,40.62,40.63,54388.0,33.7293,33.7293,33.6713,33.6796,54388.0
2017-08-14 15:40:00,40.63,40.64,40.61,40.62,69744.0,33.6796,33.6879,33.663,33.6713,69744.0
2017-08-14 15:50:00,40.63,40.66,40.6,40.61,171300.0,33.6796,33.7044,33.6547,33.663,171300.0
2017-08-15 09:30:00,40.76,40.95,40.76,40.91,99492.0,33.7873,33.9448,33.7873,33.9117,99492.0
2017-08-15 09:40:00,40.89,40.9,40.72,40.76,49128.0,33.8951,33.9034,33.7542,33.7873,49128.0
2017-08-15 09:50:00,40.76,40.77,40.68,40.68,25914.0,33.7873,33.7956,33.721,33.721,25914.0
2017-08-15 10:00:00,40.69,40.71,40.65,40.66,37386.0,33.7293,33.7459,33.6961,33.7044,37386.0
2017-08-15 10:10:00,40.64,40.66,40.55,40.63,50230.0,33.6879,33.7044,33.6133,33.6796,50230.0
2017-08-15 10:20:00,40.63,40.63,40.56,40.62,46238.0,33.6796,33.6796,33.6215,33.6713,46238.0
2017-08-15 10:30:00,40.62,40.67,40.57,40.66,46954.0,33.6713,33.7127,33.6298,33.7044,46954.0
2017-08-15 10:40:00,40.68,40.72,40.67,40.7,33546.0,33.721,33.7542,33.7127,33.7376,33546.0
2017-08-15 10:50:00,40.7,40.74,40.65,40.65,27082.0,33.7376,33.7707,33.6961,33.6961,27082.0
2017-08-15 11:00:00,40.64,40.68,40.64,40.67,33794.0,33.6879,33.721,33.6879,33.7127,33794.0
2017-08-15 11:10:00,40.66,40.68,40.65,40.67,22422.0,33.7044,33.721,33.6961,33.7127,22422.0
2017-08-15 11:20:00,40.68,40.71,40.67,40.67,25510.0,33.721,33.7459,33.7127,33.7127,25510.0
2017-08-15 11:30:00,40.67,40.69,40.66,40.66,27728.0,33.7127,33.7293,33.7044,33.7044,27728.0
2017-08-15 11:40:00,40.65,40.68,40.62,40.63,42888.0,33.6961,33.721,33.6713,33.6796,42888.0
2017-08-15 11:50:00,40.62,40.67,40.62,40.63,25400.0,33.6713,33.7127,33.6713,33.6796,25400.0
2017-08-15 12:00:00,40.63,40.66,40.62,40.65,20766.0,33.6796,33.7044,33.6713,33.6961,20766.0
2017-08-15 12:10:00,40.65,40.65,40.62,40.63,16762.0,33.6961,33.6961,33.6713,33.6796,16762.0
2017-08-15 12:20:00,40.63,40.65,40.63,40.63,19900.0,33.6796,33.6961,33.6796,33.6796,19900.0
2017-08-15 12:30:00,40.64,40.64,40.62,40.63,14578.0,33.6879,33.6879,33.6713,33.6796,14578.0
2017-08-15 12:40:00,40.63,40.65,40.63,40.65,12904.0,33.6796,33.6961,33.6796,33.6961,12904.0
2017-08-15 12:50:00,40.65,40.65,40.63,40.63,17826.0,33.6961,33.6961,33.6796,33.6796,17826.0
2017-08-15 13:00:00,40.63,40.63,40.6,40.62,26380.0,33.6796,33.6796,33.6547,33.6713,26380.0
2017-08-15 13:10:00,40.62,40.64,40.61,40.64,27056.0,33.6713,33.6879,33.663,33.6879,27056.0
2017-08-15 13:20:00,40.63,40.64,40.59,40.6,28570.0,33.6796,33.6879,33.6464,33.6547,28570.0
2017-08-15 13:30:00,40.62,40.62,40.59,40.61,12918.0,33.6713,33.6713,33.6464,33.663,12918.0
2017-08-15 13:40:00,40.62,40.63,40.6,40.63,18582.0,33.6713,33.6796,33.6547,33.6796,18582.0
2017-08-15 13:50:00,40.63,40.65,40.6,40.63,31674.0,33.6796,33.6961,33.6547,33.6796,31674.0
2017-08-15 14:00:00,40.63,40.67,40.62,40.65,72098.0,33.6796,33.7127,33.6713,33.6961,72098.0
2017-08-15 14:10:00,40.66,40.69,40.65,40.68,33162.0,33.7044,33.7293,33.6961,33.721,33162.0
2017-08-15 14:20:00,40.68,40.71,40.68,40.71,28890.0,33.721,33.7459,33.721,33.7459,28890.0
2017-08-15 14:30:00,40.7,40.71,40.68,40.69,43350.0,33.7376,33.7459,33.721,33.7293,43350.0
2017-08-15 14:40:00,40.69,40.7,40.65,40.65,45246.0,33.7293,33.7376,33.6961,33.6961,45246.0
2017-08-15 14:50:00,40.66,40.67,40.63,40.67,40346.0,33.7044,33.7127,33.6796,33.7127,40346.0
2017-08-15 15:00:00,40.67,40.67,40.65,40.67,55630.0,33.7127,33.7127,33.6961,33.7127,55630.0
2017-08-15 15:10:00,40.67,40.68,40.65,40.68,59568.0,33.7127,33.721,33.6961,33.721,59568.0
2017-08-15 15:20:00,40.68,40.71,40.68,40.7,63800.0,33.721,33.7459,33.721,33.7376,63800.0
2017-08-15 15:30:00,40.7,40.71,40.69,40.71,76672.0,33.7376,33.7459,33.7293,33.7459,76672.0
2017-08-15 15:40:00,40.71,40.74,40.7,40.73,116694.0,33.7459,33.7707,33.7376,33.7625,116694.0
2017-08-15 15:50:00,40.73,40.73,40.62,40.63,236750.0,33.7625,33.7625,33.6713,33.6796,236750.0
2017-08-16 09:30:00,40.75,40.82,40.73,40.8,67910.0,33.779,33.8371,33.7625,33.8205,67910.0
2017-08-16 09:40:00,40.78,40.81,40.77,40.78,15350.0,33.8039,33.8288,33.7956,33.8039,15350.0
2017-08-16 09:50:00,40.78,40.85,40.76,40.85,34768.0,33.8039,33.8619,33.7873,33.8619,34768.0
2017-08-16 10:00:00,40.84,40.85,40.77,40.77,42852.0,33.8536,33.8619,33.7956,33.7956,42852.0
2017-08-16 10:10:00,40.77,40.77,40.73,40.75,19668.0,33.7956,33.7956,33.7625,33.779,19668.0
2017-08-16 10:20:00,40.76,40.8,40.74,40.77,23900.0,33.7873,33.8205,33.7707,33.7956,23900.0
2017-08-16 10:30:00,40.77,40.81,40.75,40.79,38106.0,33.7956,33.8288,33.779,33.8122,38106.0
2017-08-16 10:40:00,40.8,40.8,40.76,40.77,14044.0,33.8205,33.8205,33.7873,33.7956,14044.0
2017-08-16 10:50:00,40.76,40.77,40.73,40.74,20126.0,33.7873,33.7956,33.7625,33.7707,20126.0
2017-08-16 11:00:00,40.74,40.74,40.66,40.66,36026.0,33.7707,33.7707,33.7044,33.7044,36026.0
2017-08-16 11:10:00,40.66,40.66,40.62,40.63,82516.0,33.7044,33.7044,33.6713,33.6796,82516.0
2017-08-16 11:20:00,40.63,40.63,40.6,40.63,35570.0,33.6796,33.6796,33.6547,33.6796,35570.0
2017-08-16 11:30:00,40.63,40.66,40.62,40.62,27446.0,33.6796,33.7044,33.6713,33.6713,27446.0
2017-08-16 11:40:00,40.62,40.66,40.61,40.65,24700.0,33.6713,33.7044,33.663,33.6961,24700.0
2017-08-16 11:50:00,40.64,40.64,40.62,40.63,18708.0,33.6879,33.6879,33.6713,33.6796,18708.0
2017-08-16 12:00:00,40.63,40.65,40.6,40.61,44954.0,33.6796,33.6961,33.6547,33.663,44954.0
2017-08-16 12:10:00,40.62,40.63,40.58,40.61,32416.0,33.6713,33.6796,33.6381,33.663,32416.0
2017-08-16 12:20:00,40.61,40.62,40.58,40.6,40532.0,33.663,33.6713,33.6381,33.6547,40532.0
2017-08-16 12:30:00,40.6,40.63,40.59,40.62,33682.0,33.6547,33.6796,33.6464,33.6713,33682.0
2017-08-16 12:40:00,40.63,40.63,40.55,40.55,23586.0,33.6796,33.6796,33.6133,33.6133,23586.0
2017-08-16 12:50:00,40.55,40.56,40.5,40.54,43220.0,33.6133,33.6215,33.5718,33.605,43220.0
2017-08-16 13:00:00,40.54,40.57,40.54,40.55,28048.0,33.605,33.6298,33.605,33.6133,28048.0
2017-08-16 13:10:00,40.55,40.56,40.49,40.54,38566.0,33.6133,33.6215,33.5635,33.605,38566.0
2017-08-16 13:20:00,40.53,40.57,40.52,40.55,24884.0,33.5967,33.6298,33.5884,33.6133,24884.0
2017-08-16 13:30:00,40.54,40.54,40.49,40.49,20710.0,33.605,33.605,33.5635,33.5635,20710.0
2017-08-16 13:40:00,40.49,40.51,40.47,40.48,30060.0,33.5635,33.5801,33.5469,33.5552,30060.0
2017-08-16 13:50:00,40.48,40.49,40.47,40.49,21546.0,33.5552,33.5635,33.5469,33.5635,21546.0
2017-08-16 14:00:00,40.48,40.52,40.46,40.51,56106.0,33.5552,33.5884,33.5386,33.5801,56106.0
2017-08-16 14:10:00,40.51,40.53,40.44,40.44,32200.0,33.5801,33.5967,33.5221,33.5221,32200.0
2017-08-16 14:20:00,40.43,40.44,40.38,40.42,57184.0,33.5138,33.5221,33.4723,33.5055,57184.0
2017-08-16 14:30:00,40.42,40.45,40.4,40.43,42136.0,33.5055,33.5304,33.4889,33.5138,42136.0
2017-08-16 14:40:00,40.42,40.48,40.42,40.48,49532.0,33.5055,33.5552,33.5055,33.5552,49532.0
2017-08-16 14:50:00,40.48,40.49,40.46,40.46,30352.0,33.5552,33.5635,33.5386,33.5386,30352.0
2017-08-16 15:00:00,40.47,40.48,40.46,40.46,38296.0,33.5469,33.5552,33.5386,33.5386,38296.0
2017-08-16 15:10:00,40.46,40.49,40.45,40.46,53058.0,33.5386,33.5635,33.5304,33.5386,53058.0
2017-08-16 15:20:00,40.46,40.48,40.46,40.47,54838.0,33.5386,33.5552,33.5386,33.5469,54838.0
2017-08-16 15:30:00,40.47,40.47,40.43,40.43,87246.0,33.5469,33.5469,33.5138,33.5138,87246.0
2017-08-16 15:40:00,40.44,40.47,40.41,40.44,141370.0,33.5221,33.5469,33.4972,33.5221,141370.0
2017-08-16 15:50:00,40.44,40.44,40.38,40.41,269678.0,33.5221,33.5221,33.4723,33.4972,269678.0
2017-08-17 09:30:00,40.38,40.43,40.33,40.4,39658.0,33.4723,33.5138,33.4309,33.4889,39658.0
2017-08-17 09:40:00,40.42,40.48,40.39,40.47,22328.0,33.5055,33.5552,33.4806,33.5469,22328.0
2017-08-17 09:50:00,40.48,40.5,40.38,40.4,32820.0,33.5552,33.5718,33.4723,33.4889,32820.0
2017-08-17 10:00:00,40.38,40.45,40.37,40.42,30128.0,33.4723,33.5304,33.464,33.5055,30128.0
2017-08-17 10:10:00,40.42,40.43,40.25,40.25,22866.0,33.5055,33.5138,33.3646,33.3646,22866.0
2017-08-17 10:20:00,40.26,40.29,40.2,40.29,39972.0,33.3729,33.3977,33.3231,33.3977,39972.0
2017-08-17 10:30:00,40.3,40.44,40.3,40.35,24188.0,33.406,33.5221,33.406,33.4475,24188.0
2017-08-17 10:40:00,40.35,40.35,40.27,40.29,23430.0,33.4475,33.4475,33.3811,33.3977,23430.0
2017-08-17 10:50:00,40.29,40.35,40.23,40.32,17080.0,33.3977,33.4475,33.348,33.4226,17080.0
2017-08-17 11:00:00,40.32,40.39,40.32,40.38,13936.0,33.4226,33.4806,33.4226,33.4723,13936.0
2017-08-17 11:10:00,40.37,40.38,40.34,40.36,18250.0,33.464,33.4723,33.4392,33.4558,18250.0
2017-08-17 11:20:00,40.35,40.38,40.34,40.34,10016.0,33.4475,33.4723,33.4392,33.4392,10016.0
2017-08-17 11:30:00,40.31,40.33,40.23,40.24,26876.0,33.4143,33.4309,33.348,33.3563,26876.0
2017-08-17 11:40:00,40.25,40.26,40.2,40.2,35822.0,33.3646,33.3729,33.3231,33.3231,35822.0
2017-08-17 11:50:00,40.2,40.26,40.2,40.24,37654.0,33.3231,33.3729,33.3231,33.3563,37654.0
2017-08-17 12:00:00,40.24,40.26,40.19,40.2,27904.0,33.3563,33.3729,33.3148,33.3231,27904.0
2017-08-17 12:10:00,40.19,40.21,40.16,40.18,19186.0,33.3148,33.3314,33.29,33.3065,19186.0
2017-08-17 12:20:00,40.17,40.22,40.17,40.2,16638.0,33.2983,33.3397,33.2983,33.3231,16638.0
2017-08-17 12:30:00,40.2,40.21,40.17,40.2,24514.0,33.3231,33.3314,33.2983,33.3231,24514.0
2017-08-17 12:40:00,40.19,40.22,40.18,40.22,44400.0,33.3148,33.3397,33.3065,33.3397,44400.0
2017-08-17 12:50:00,40.23,40.23,40.16,40.17,36068.0,33.348,33.348,33.29,33.2983,36068.0
2017-08-17 13:00:00,40.15,40.19,40.13,40.19,16088.0,33.2817,33.3148,33.2651,33.3148,16088.0
2017-08-17 13:10:00,40.18,40.21,40.16,40.21,31240.0,33.3065,33.3314,33.29,33.3314,31240.0
2017-08-17 13:20:00,40.21,40.21,40.18,40.19,40276.0,33.3314,33.3314,33.3065,33.3148,40276.0
2017-08-17 13:30:00,40.2,40.26,40.2,40.23,58298.0,33.3231,33.3729,33.3231,33.348,58298.0
2017-08-17 13:40:00,40.23,40.24,40.15,40.17,20008.0,33.348,33.3563,33.2817,33.2983,20008.0
2017-08-17 13:50:00,40.16,40.17,40.13,40.17,29340.0,33.29,33.2983,33.2651,33.2983,29340.0
2017-08-17 14:00:00,40.17,40.19,40.15,40.18,22842.0,33.2983,33.3148,33.2817,33.3065,22842.0
2017-08-17 14:10:00,40.18,40.2,40.1,40.13,36474.0,33.3065,33.3231,33.2402,33.2651,36474.0
2017-08-17 14:20:00,40.13,40.19,40.13,40.17,35930.0,33.2651,33.3148,33.2651,33.2983,35930.0
2017-08-17 14:30:00,40.16,40.17,40.1,40.11,26526.0,33.29,33.2983,33.2402,33.2485,26526.0
2017-08-17 14:40:00,40.11,40.15,40.1,40.13,27446.0,33.2485,33.2817,33.2402,33.2651,27446.0
2017-08-17 14:50:00,40.13,40.15,40.1,40.15,33542.0,33.2651,33.2817,33.2402,33.2817,33542.0
2017-08-17 15:00:00,40.14,40.14,40.09,40.13,49940.0,33.2734,33.2734,33.2319,33.2651,49940.0
2017-08-17 15:10:00,40.13,40.14,40.07,40.08,77200.0,33.2651,33.2734,33.2154,33.2237,77200.0
2017-08-17 15:20:00,40.08,40.1,40.05,40.05,61244.0,33.2237,33.2402,33.1988,33.1988,61244.0
2017-08-17 15:30:00,40.06,40.08,40.01,40.02,102476.0,33.2071,33.2237,33.1656,33.1739,102476.0
2017-08-17 15:40:00,40.01,40.02,39.97,39.99,197522.0,33.1656,33.1739,33.1325,33.149,197522.0
2017-08-17 15:50:00,39.99,39.99,39.9,39.92,275246.0,33.149,33.149,33.0744,33.091,275246.0
2017-08-18 09:30:00,39.85,39.91,39.71,39.74,219620.0,33.033,33.0827,32.9169,32.9418,219620.0
2017-08-18 09:40:00,39.8,39.89,39.77,39.86,43340.0,32.9916,33.0662,32.9667,33.0413,43340.0
2017-08-18 09:50:00,39.85,39.88,39.8,39.84,29736.0,33.033,33.0579,32.9916,33.0247,29736.0
2017-08-18 10:00:00,39.84,39.92,39.84,39.91,124284.0,33.0247,33.091,33.0247,33.0827,124284.0
2017-08-18 10:10:00,39.91,39.95,39.88,39.88,38036.0,33.0827,33.1159,33.0579,33.0579,38036.0
2017-08-18 10:20:00,39.9,39.92,39.86,39.9,39086.0,33.0744,33.091,33.0413,33.0744,39086.0
2017-08-18 10:30:00,39.88,39.88,39.83,39.88,29270.0,33.0579,33.0579,33.0164,33.0579,29270.0
2017-08-18 10:40:00,39.88,39.92,39.87,39.89,31052.0,33.0579,33.091,33.0496,33.0662,31052.0
2017-08-18 10:50:00,39.88,39.91,39.88,39.9,23744.0,33.0579,33.0827,33.0579,33.0744,23744.0
2017-08-18 11:00:00,39.9,39.91,39.85,39.87,29836.0,33.0744,33.0827,33.033,33.0496,29836.0
2017-08-18 11:10:00,39.87,39.93,39.84,39.91,30890.0,33.0496,33.0993,33.0247,33.0827,30890.0
2017-08-18 11:20:00,39.92,40.02,39.91,40.01,30220.0,33.091,33.1739,33.0827,33.1656,30220.0
2017-08-18 11:30:00,40.01,40.01,39.95,39.96,15188.0,33.1656,33.1656,33.1159,33.1242,15188.0
2017-08-18 11:40:00,39.96,40.02,39.96,40.01,37470.0,33.1242,33.1739,33.1242,33.1656,37470.0
2017-08-18 11:50:00,40.0,40.06,39.98,40.05,69120.0,33.1573,33.2071,33.1408,33.1988,69120.0
2017-08-18 12:00:00,40.06,40.06,39.97,39.97,57860.0,33.2071,33.2071,33.1325,33.1325,57860.0
2017-08-18 12:10:00,39.97,40.04,39.97,39.99,28580.0,33.1325,33.1905,33.1325,33.149,28580.0
2017-08-18 12:20:00,39.99,40.04,39.99,40.04,7850.0,33.149,33.1905,33.149,33.1905,7850.0
2017-08-18 12:30:00,40.04,40.06,40.02,40.06,40284.0,33.1905,33.2071,33.1739,33.2071,40284.0
2017-08-18 12:40:00,40.07,40.13,40.03,40.08,195310.0,33.2154,33.2651,33.1822,33.2237,195310.0
2017-08-18 12:50:00,40.08,40.1,40.06,40.06,14616.0,33.2237,33.2402,33.2071,33.2071,14616.0
2017-08-18 13:00:00,40.06,40.09,40.04,40.08,43376.0,33.2071,33.2319,33.1905,33.2237,43376.0
2017-08-18 13:10:00,40.09,40.1,40.03,40.04,17780.0,33.2319,33.2402,33.1822,33.1905,17780.0
2017-08-18 13:20:00,40.04,40.05,40.01,40.02,14882.0,33.1905,33.1988,33.1656,33.1739,14882.0
2017-08-18 13:30:00,40.02,40.04,39.98,39.99,26112.0,33.1739,33.1905,33.1408,33.149,26112.0
2017-08-18 13:40:00,40.0,40.01,39.98,39.99,31994.0,33.1573,33.1656,33.1408,33.149,31994.0
2017-08-18 13:50:00,39.99,40.01,39.96,39.97,28128.0,33.149,33.1656,33.1242,33.1325,28128.0
2017-08-18 14:00:00,39.96,39.99,39.96,39.97,17112.0,33.1242,33.149,33.1242,33.1325,17112.0
2017-08-18 14:10:00,39.97,39.99,39.97,39.98,19104.0,33.1325,33.149,33.1325,33.1408,19104.0
2017-08-18 14:20:00,39.98,39.99,39.96,39.97,24762.0,33.1408,33.149,33.1242,33.1325,24762.0
2017-08-18 14:30:00,39.97,39.99,39.97,39.97,15682.0,33.1325,33.149,33.1325,33.1325,15682.0
2017-08-18 14:40:00,39.97,39.98,39.95,39.96,16174.0,33.1325,33.1408,33.1159,33.1242,16174.0
2017-08-18 14:50:00,39.96,39.97,39.94,39.94,27552.0,33.1242,33.1325,33.1076,33.1076,27552.0
2017-08-18 15:00:00,39.94,39.96,39.92,39.96,31108.0,33.1076,33.1242,33.091,33.1242,31108.0
2017-08-18 15:10:00,39.95,39.95,39.91,39.92,38026.0,33.1159,33.1159,33.0827,33.091,38026.0
2017-08-18 15:20:00,39.92,39.94,39.91,39.91,44386.0,33.091,33.1076,33.0827,33.0827,44386.0
2017-08-18 15:30:00,39.91,39.97,39.9,39.95,93868.0,33.0827,33.1325,33.0744,33.1159,93868.0
2017-08-18 15:40:00,39.96,39.99,39.95,39.97,135768.0,33.1242,33.149,33.1159,33.1325,135768.0
2017-08-18 15:50:00,39.98,39.98,39.9,39.9,254840.0,33.1408,33.1408,33.0744,33.0744,254840.0
2017-08-21 09:30:00,39.76,39.85,39.69,39.69,114466.0,33.1362,33.2112,33.0779,33.0779,114466.0
2017-08-21 09:40:00,39.69,39.72,39.65,39.7,39406.0,33.0779,33.1029,33.0445,33.0862,39406.0
2017-08-21 09:50:00,39.71,39.71,39.6,39.6,39898.0,33.0945,33.0945,33.0028,33.0028,39898.0
2017-08-21 10:00:00,39.6,39.66,39.58,39.66,68268.0,33.0028,33.0528,32.9862,33.0528,68268.0
2017-08-21 10:10:00,39.69,39.72,39.66,39.7,33784.0,33.0779,33.1029,33.0528,33.0862,33784.0
2017-08-21 10:20:00,39.7,39.71,39.65,39.71,38980.0,33.0862,33.0945,33.0445,33.0945,38980.0
2017-08-21 10:30:00,39.71,39.76,39.7,39.75,56432.0,33.0945,33.1362,33.0862,33.1279,56432.0
2017-08-21 10:40:00,39.75,39.83,39.75,39.8,70858.0,33.1279,33.1945,33.1279,33.1695,70858.0
2017-08-21 10:50:00,39.8,39.84,39.79,39.8,45988.0,33.1695,33.2029,33.1612,33.1695,45988.0
2017-08-21 11:00:00,39.81,39.81,39.77,39.8,41438.0,33.1779,33.1779,33.1445,33.1695,41438.0
2017-08-21 11:10:00,39.8,39.85,39.8,39.82,26088.0,33.1695,33.2112,33.1695,33.1862,26088.0
2017-08-21 11:20:00,39.83,39.85,39.81,39.81,33732.0,33.1945,33.2112,33.1779,33.1779,33732.0
2017-08-21 11:30:00,39.81,39.82,39.79,39.8,45416.0,33.1779,33.1862,33.1612,33.1695,45416.0
2017-08-21 11:40:00,39.8,39.83,39.79,39.82,27220.0,33.1695,33.1945,33.1612,33.1862,27220.0
2017-08-21 11:50:00,39.83,39.83,39.81,39.82,22384.0,33.1945,33.1945,33.1779,33.1862,22384.0
2017-08-21 12:00:00,39.82,39.88,39.82,39.88,60410.0,33.1862,33.2362,33.1862,33.2362,60410.0
2017-08-21 12:10:00,39.88,39.88,39.87,39.87,20686.0,33.2362,33.2362,33.2279,33.2279,20686.0
2017-08-21 12:20:00,39.87,40.01,39.87,40.01,79842.0,33.2279,33.3445,33.2279,33.3445,79842.0
2017-08-21 12:30:00,39.99,40.0,39.92,39.92,43946.0,33.3279,33.3362,33.2695,33.2695,43946.0
2017-08-21 12:40:00,39.92,39.94,39.89,39.92,42358.0,33.2695,33.2862,33.2445,33.2695,42358.0
2017-08-21 12:50:00,39.92,39.94,39.92,39.92,13498.0,33.2695,33.2862,33.2695,33.2695,13498.0
2017-08-21 13:00:00,39.93,39.94,39.92,39.94,26192.0,33.2779,33.2862,33.2695,33.2862,26192.0
2017-08-21 13:10:00,39.93,39.93,39.9,39.9,28144.0,33.2779,33.2779,33.2529,33.2529,28144.0
2017-08-21 13:20:00,39.9,39.92,39.89,39.91,30988.0,33.2529,33.2695,33.2445,33.2612,30988.0
2017-08-21 13:30:00,39.91,39.92,39.88,39.88,23478.0,33.2612,33.2695,33.2362,33.2362,23478.0
2017-08-21 13:40:00,39.88,39.92,39.88,39.92,29596.0,33.2362,33.2695,33.2362,33.2695,29596.0
2017-08-21 13:50:00,39.92,39.93,39.9,39.93,57228.0,33.2695,33.2779,33.2529,33.2779,57228.0
2017-08-21 14:00:00,39.93,39.97,39.93,39.96,50354.0,33.2779,33.3112,33.2779,33.3029,50354.0
2017-08-21 14:10:00,39.96,39.96,39.91,39.91,21426.0,33.3029,33.3029,33.2612,33.2612,21426.0
2017-08-21 14:20:00,39.91,39.95,39.91,39.93,57194.0,33.2612,33.2945,33.2612,33.2779,57194.0
2017-08-21 14:30:00,39.93,39.94,39.9,39.91,44594.0,33.2779,33.2862,33.2529,33.2612,44594.0
2017-08-21 14:40:00,39.91,39.99,39.9,39.99,59978.0,33.2612,33.3279,33.2529,33.3279,59978.0
2017-08-21 14:50:00,39.99,39.99,39.95,39.96,69336.0,33.3279,33.3279,33.2945,33.3029,69336.0
2017-08-21 15:00:00,39.96,39.99,39.95,39.99,53316.0,33.3029,33.3279,33.2945,33.3279,53316.0
2017-08-21 15:10:00,39.99,39.99,39.94,39.96,99676.0,33.3279,33.3279,33.2862,33.3029,99676.0
2017-08-21 15:20:00,39.96,40.04,39.96,40.04,81232.0,33.3029,33.3695,33.3029,33.3695,81232.0
2017-08-21 15:30:00,40.04,40.05,40.0,40.04,73008.0,33.3695,33.3779,33.3362,33.3695,73008.0
2017-08-21 15:40:00,40.05,40.06,39.93,39.93,198390.0,33.3779,33.3862,33.2779,33.2779,198390.0
2017-08-21 15:50:00,39.93,39.96,39.85,39.85,439398.0,33.2779,33.3029,33.2112,33.2112,439398.0
2017-08-22 09:30:00,39.95,39.98,39.88,39.94,69388.0,33.2945,33.3195,33.2362,33.2862,69388.0
2017-08-22 09:40:00,39.94,39.99,39.92,39.95,27614.0,33.2862,33.3279,33.2695,33.2945,27614.0
2017-08-22 09:50:00,39.93,39.98,39.92,39.97,37952.0,33.2779,33.3195,33.2695,33.3112,37952.0
2017-08-22 10:00:00,39.98,39.99,39.9,39.95,89050.0,33.3195,33.3279,33.2529,33.2945,89050.0
2017-08-22 10:10:00,39.95,39.97,39.94,39.94,39428.0,33.2945,33.3112,33.2862,33.2862,39428.0
2017-08-22 10:20:00,39.94,39.96,39.92,39.93,43040.0,33.2862,33.3029,33.2695,33.2779,43040.0
2017-08-22 10:30:00,39.93,39.94,39.9,39.93,72810.0,33.2779,33.2862,33.2529,33.2779,72810.0
2017-08-22 10:40:00,39.93,39.94,39.9,39.91,27508.0,33.2779,33.2862,33.2529,33.2612,27508.0
2017-08-22 10:50:00,39.91,39.96,39.91,39.96,27736.0,33.2612,33.3029,33.2612,33.3029,27736.0
2017-08-22 11:00:00,39.96,39.97,39.93,39.94,40048.0,33.3029,33.3112,33.2779,33.2862,40048.0
2017-08-22 11:10:00,39.94,39.98,39.94,39.97,27418.0,33.2862,33.3195,33.2862,33.3112,27418.0
2017-08-22 11:20:00,39.97,39.97,39.95,39.97,29306.0,33.3112,33.3112,33.2945,33.3112,29306.0
2017-08-22 11:30:00,39.97,40.01,39.96,40.01,38380.0,33.3112,33.3445,33.3029,33.3445,38380.0
2017-08-22 11:40:00,40.01,40.01,39.99,40.0,26786.0,33.3445,33.3445,33.3279,33.3362,26786.0
2017-08-22 11:50:00,40.01,40.05,40.0,40.04,68246.0,33.3445,33.3779,33.3362,33.3695,68246.0
2017-08-22 12:00:00,40.04,40.05,40.03,40.04,35886.0,33.3695,33.3779,33.3612,33.3695,35886.0
2017-08-22 12:10:00,40.04,40.04,40.01,40.02,22408.0,33.3695,33.3695,33.3445,33.3529,22408.0
2017-08-22 12:20:00,40.02,40.02,40.01,40.02,30300.0,33.3529,33.3529,33.3445,33.3529,30300.0
2017-08-22 12:30:00,40.01,40.01,39.99,39.99,18878.0,33.3445,33.3445,33.3279,33.3279,18878.0
2017-08-22 12:40:00,39.99,40.01,39.99,40.01,29682.0,33.3279,33.3445,33.3279,33.3445,29682.0
2017-08-22 12:50:00,40.01,40.04,40.0,40.04,32520.0,33.3445,33.3695,33.3362,33.3695,32520.0
2017-08-22 13:00:00,40.04,40.06,40.04,40.06,32154.0,33.3695,33.3862,33.3695,33.3862,32154.0
2017-08-22 13:10:00,40.06,40.07,40.05,40.06,17494.0,33.3862,33.3945,33.3779,33.3862,17494.0
2017-08-22 13:20:00,40.05,40.06,40.04,40.05,26158.0,33.3779,33.3862,33.3695,33.3779,26158.0
2017-08-22 13:30:00,40.05,40.05,40.01,40.02,18694.0,33.3779,33.3779,33.3445,33.3529,18694.0
2017-08-22 13:40:00,40.02,40.02,40.0,40.01,19446.0,33.3529,33.3529,33.3362,33.3445,19446.0
2017-08-22 13:50:00,40.01,40.02,40.0,40.02,28618.0,33.3445,33.3529,33.3362,33.3529,28618.0
2017-08-22 14:00:00,40.02,40.06,40.02,40.05,35224.0,33.3529,33.3862,33.3529,33.3779,35224.0
2017-08-22 14:10:00,40.06,40.07,40.02,40.06,34390.0,33.3862,33.3945,33.3529,33.3862,34390.0
2017-08-22 14:20:00,40.06,40.07,40.04,40.04,30372.0,33.3862,33.3945,33.3695,33.3695,30372.0
2017-08-22 14:30:00,40.04,40.07,40.04,40.06,39036.0,33.3695,33.3945,33.3695,33.3862,39036.0
2017-08-22 14:40:00,40.06,40.07,40.04,40.05,26900.0,33.3862,33.3945,33.3695,33.3779,26900.0
2017-08-22 14:50:00,40.05,40.06,40.04,40.05,54350.0,33.3779,33.3862,33.3695,33.3779,54350.0
2017-08-22 15:00:00,40.05,40.08,40.05,40.08,44354.0,33.3779,33.4029,33.3779,33.4029,44354.0
2017-08-22 15:10:00,40.07,40.08,40.05,40.07,48552.0,33.3945,33.4029,33.3779,33.3945,48552.0
2017-08-22 15:20:00,40.07,40.07,40.06,40.06,35216.0,33.3945,33.3945,33.3862,33.3862,35216.0
2017-08-22 15:30:00,40.06,40.08,40.05,40.06,67584.0,33.3862,33.4029,33.3779,33.3862,67584.0
2017-08-22 15:40:00,40.06,40.12,40.06,40.1,112464.0,33.3862,33.4362,33.3862,33.4195,112464.0
2017-08-22 15:50:00,40.1,40.11,40.06,40.08,227082.0,33.4195,33.4279,33.3862,33.4029,227082.0
2017-08-23 09:30:00,39.82,39.99,39.82,39.99,66566.0,33.1862,33.3279,33.1862,33.3279,66566.0
2017-08-23 09:40:00,40.02,40.02,39.97,40.0,21488.0,33.3529,33.3529,33.3112,33.3362,21488.0
2017-08-23 09:50:00,40.01,40.07,40.01,40.07,24508.0,33.3445,33.3945,33.3445,33.3945,24508.0
2017-08-23 10:00:00,40.05,40.05,40.01,40.04,19226.0,33.3779,33.3779,33.3445,33.3695,19226.0
2017-08-23 10:10:00,40.04,40.07,40.0,40.06,16396.0,33.3695,33.3945,33.3362,33.3862,16396.0
2017-08-23 10:20:00,40.05,40.05,40.01,40.01,21540.0,33.3779,33.3779,33.3445,33.3445,21540.0
2017-08-23 10:30:00,40.01,40.04,39.99,40.04,34752.0,33.3445,33.3695,33.3279,33.3695,34752.0
2017-08-23 10:40:00,40.05,40.08,40.02,40.08,28940.0,33.3779,33.4029,33.3529,33.4029,28940.0
2017-08-23 10:50:00,40.08,40.1,40.07,40.08,54766.0,33.4029,33.4195,33.3945,33.4029,54766.0
2017-08-23 11:00:00,40.08,40.12,40.07,40.1,53820.0,33.4029,33.4362,33.3945,33.4195,53820.0
2017-08-23 11:10:00,40.1,40.1,40.07,40.09,19582.0,33.4195,33.4195,33.3945,33.4112,19582.0
2017-08-23 11:20:00,40.09,40.12,40.08,40.11,23198.0,33.4112,33.4362,33.4029,33.4279,23198.0
2017-08-23 11:30:00,40.11,40.11,40.07,40.1,18624.0,33.4279,33.4279,33.3945,33.4195,18624.0
2017-08-23 11:40:00,40.1,40.14,40.1,40.12,24122.0,33.4195,33.4529,33.4195,33.4362,24122.0
2017-08-23 11:50:00,40.12,40.12,40.1,40.11,24992.0,33.4362,33.4362,33.4195,33.4279,24992.0
2017-08-23 12:00:00,40.11,40.13,40.11,40.13,12858.0,33.4279,33.4445,33.4279,33.4445,12858.0
2017-08-23 12:10:00,40.13,40.13,40.1,40.12,23968.0,33.4445,33.4445,33.4195,33.4362,23968.0
2017-08-23 12:20:00,40.12,40.13,40.12,40.12,19978.0,33.4362,33.4445,33.4362,33.4362,19978.0
2017-08-23 12:30:00,40.12,40.12,40.09,40.1,19900.0,33.4362,33.4362,33.4112,33.4195,19900.0
2017-08-23 12:40:00,40.08,40.1,40.08,40.08,10786.0,33.4029,33.4195,33.4029,33.4029,10786.0
2017-08-23 12:50:00,40.08,40.09,40.06,40.07,14964.0,33.4029,33.4112,33.3862,33.3945,14964.0
2017-08-23 13:00:00,40.07,40.09,40.05,40.08,19608.0,33.3945,33.4112,33.3779,33.4029,19608.0
2017-08-23 13:10:00,40.08,40.08,40.06,40.07,35062.0,33.4029,33.4029,33.3862,33.3945,35062.0
2017-08-23 13:20:00,40.07,40.08,40.04,40.05,13616.0,33.3945,33.4029,33.3695,33.3779,13616.0
2017-08-23 13:30:00,40.05,40.05,40.02,40.03,14300.0,33.3779,33.3779,33.3529,33.3612,14300.0
2017-08-23 13:40:00,40.03,40.05,40.02,40.04,21166.0,33.3612,33.3779,33.3529,33.3695,21166.0
2017-08-23 13:50:00,40.04,40.05,40.03,40.05,19800.0,33.3695,33.3779,33.3612,33.3779,19800.0
2017-08-23 14:00:00,40.05,40.07,40.04,40.04,13300.0,33.3779,33.3945,33.3695,33.3695,13300.0
2017-08-23 14:10:00,40.05,40.08,40.05,40.06,23902.0,33.3779,33.4029,33.3779,33.3862,23902.0
2017-08-23 14:20:00,40.06,40.08,40.06,40.08,25032.0,33.3862,33.4029,33.3862,33.4029,25032.0
2017-08-23 14:30:00,40.07,40.08,40.06,40.07,15612.0,33.3945,33.4029,33.3862,33.3945,15612.0
2017-08-23 14:40:00,40.07,40.1,40.06,40.09,37940.0,33.3945,33.4195,33.3862,33.4112,37940.0
2017-08-23 14:50:00,40.09,40.11,40.09,40.1,27132.0,33.4112,33.4279,33.4112,33.4195,27132.0
2017-08-23 15:00:00,40.1,40.12,40.08,40.1,43208.0,33.4195,33.4362,33.4029,33.4195,43208.0
2017-08-23 15:10:00,40.09,40.1,40.08,40.09,41392.0,33.4112,33.4195,33.4029,33.4112,41392.0
2017-08-23 15:20:00,40.09,40.1,40.08,40.1,24548.0,33.4112,33.4195,33.4029,33.4195,24548.0
2017-08-23 15:30:00,40.1,40.11,40.07,40.1,78898.0,33.4195,33.4279,33.3945,33.4195,78898.0
2017-08-23 15:40:00,40.1,40.1,40.05,40.05,79720.0,33.4195,33.4195,33.3779,33.3779,79720.0
2017-08-23 15:50:00,40.06,40.08,40.04,40.04,190996.0,33.3862,33.4029,33.3695,33.3695,190996.0
2017-08-24 09:30:00,40.16,40.18,40.08,40.16,51554.0,33.4696,33.4862,33.4029,33.4696,51554.0
2017-08-24 09:40:00,40.16,40.21,40.13,40.13,20414.0,33.4696,33.5112,33.4445,33.4445,20414.0
2017-08-24 09:50:00,40.12,40.12,39.99,40.1,43460.0,33.4362,33.4362,33.3279,33.4195,43460.0
2017-08-24 10:00:00,40.1,40.1,40.01,40.04,31034.0,33.4195,33.4195,33.3445,33.3695,31034.0
2017-08-24 10:10:00,40.04,40.07,40.04,40.07,31052.0,33.3695,33.3945,33.3695,33.3945,31052.0
2017-08-24 10:20:00,40.08,40.1,40.08,40.1,19280.0,33.4029,33.4195,33.4029,33.4195,19280.0
2017-08-24 10:30:00,40.1,40.13,40.1,40.12,28600.0,33.4195,33.4445,33.4195,33.4362,28600.0
2017-08-24 10:40:00,40.13,40.15,40.12,40.13,17920.0,33.4445,33.4612,33.4362,33.4445,17920.0
2017-08-24 10:50:00,40.13,40.19,40.13,40.16,28048.0,33.4445,33.4946,33.4445,33.4696,28048.0
2017-08-24 11:00:00,40.17,40.2,40.16,40.2,29062.0,33.4779,33.5029,33.4696,33.5029,29062.0
2017-08-24 11:10:00,40.2,40.2,40.13,40.16,37850.0,33.5029,33.5029,33.4445,33.4696,37850.0
2017-08-24 11:20:00,40.15,40.16,40.07,40.09,28052.0,33.4612,33.4696,33.3945,33.4112,28052.0
2017-08-24 11:30:00,40.09,40.1,40.05,40.08,22122.0,33.4112,33.4195,33.3779,33.4029,22122.0
2017-08-24 11:40:00,40.09,40.16,40.08,40.13,35530.0,33.4112,33.4696,33.4029,33.4445,35530.0
2017-08-24 11:50:00,40.13,40.16,40.12,40.15,25846.0,33.4445,33.4696,33.4362,33.4612,25846.0
2017-08-24 12:00:00,40.16,40.21,40.15,40.21,29190.0,33.4696,33.5112,33.4612,33.5112,29190.0
2017-08-24 12:10:00,40.21,40.23,40.16,40.18,40960.0,33.5112,33.5279,33.4696,33.4862,40960.0
2017-08-24 12:20:00,40.18,40.18,40.13,40.13,69292.0,33.4862,33.4862,33.4445,33.4445,69292.0
2017-08-24 12:30:00,40.14,40.18,40.13,40.18,20594.0,33.4529,33.4862,33.4445,33.4862,20594.0
2017-08-24 12:40:00,40.19,40.19,40.17,40.17,19528.0,33.4946,33.4946,33.4779,33.4779,19528.0
2017-08-24 12:50:00,40.18,40.18,40.16,40.16,13524.0,33.4862,33.4862,33.4696,33.4696,13524.0
2017-08-24 13:00:00,40.16,40.19,40.15,40.18,28032.0,33.4696,33.4946,33.4612,33.4862,28032.0
2017-08-24 13:10:00,40.17,40.24,40.17,40.24,34186.0,33.4779,33.5362,33.4779,33.5362,34186.0
2017-08-24 13:20:00,40.23,40.24,40.22,40.24,29552.0,33.5279,33.5362,33.5196,33.5362,29552.0
2017-08-24 13:30:00,40.24,40.29,40.24,40.27,65748.0,33.5362,33.5779,33.5362,33.5612,65748.0
2017-08-24 13:40:00,40.27,40.29,40.26,40.28,44110.0,33.5612,33.5779,33.5529,33.5696,44110.0
2017-08-24 13:50:00,40.29,40.29,40.27,40.27,38436.0,33.5779,33.5779,33.5612,33.5612,38436.0
2017-08-24 14:00:00,40.27,40.29,40.26,40.26,72888.0,33.5612,33.5779,33.5529,33.5529,72888.0
2017-08-24 14:10:00,40.26,40.26,40.21,40.23,29678.0,33.5529,33.5529,33.5112,33.5279,29678.0
2017-08-24 14:20:00,40.22,40.27,40.22,40.26,67030.0,33.5196,33.5612,33.5196,33.5529,67030.0
2017-08-24 14:30:00,40.26,40.28,40.24,40.27,42332.0,33.5529,33.5696,33.5362,33.5612,42332.0
2017-08-24 14:40:00,40.27,40.28,40.27,40.27,57678.0,33.5612,33.5696,33.5612,33.5612,57678.0
2017-08-24 14:50:00,40.27,40.32,40.27,40.31,45800.0,33.5612,33.6029,33.5612,33.5946,45800.0
2017-08-24 15:00:00,40.31,40.31,40.23,40.23,54258.0,33.5946,33.5946,33.5279,33.5279,54258.0
2017-08-24 15:10:00,40.23,40.26,40.22,40.25,127940.0,33.5279,33.5529,33.5196,33.5446,127940.0
2017-08-24 15:20:00,40.25,40.27,40.24,40.25,86980.0,33.5446,33.5612,33.5362,33.5446,86980.0
2017-08-24 15:30:00,40.25,40.27,40.24,40.27,131898.0,33.5446,33.5612,33.5362,33.5612,131898.0
2017-08-24 15:40:00,40.27,40.27,40.22,40.22,222822.0,33.5612,33.5612,33.5196,33.5196,222822.0
2017-08-24 15:50:00,40.22,40.24,40.2,40.21,259784.0,33.5196,33.5362,33.5029,33.5112,259784.0
2017-08-25 09:30:00,40.3,40.38,40.3,40.36,61862.0,33.5862,33.6529,33.5862,33.6362,61862.0
2017-08-25 09:40:00,40.36,40.38,40.29,40.29,24740.0,33.6362,33.6529,33.5779,33.5779,24740.0
2017-08-25 09:50:00,40.3,40.4,40.3,40.35,26504.0,33.5862,33.6696,33.5862,33.6279,26504.0
2017-08-25 10:00:00,40.35,40.4,40.34,40.37,25380.0,33.6279,33.6696,33.6196,33.6446,25380.0
2017-08-25 10:10:00,40.37,40.46,40.37,40.44,28830.0,33.6446,33.7196,33.6446,33.7029,28830.0
2017-08-25 10:20:00,40.44,40.46,40.42,40.46,22150.0,33.7029,33.7196,33.6862,33.7196,22150.0
2017-08-25 10:30:00,40.46,40.47,40.37,40.37,45644.0,33.7196,33.7279,33.6446,33.6446,45644.0
2017-08-25 10:40:00,40.35,40.42,40.34,40.38,80186.0,33.6279,33.6862,33.6196,33.6529,80186.0
2017-08-25 10:50:00,40.38,40.42,40.38,40.41,12834.0,33.6529,33.6862,33.6529,33.6779,12834.0
2017-08-25 11:00:00,40.4,40.41,40.35,40.39,164580.0,33.6696,33.6779,33.6279,33.6612,164580.0
2017-08-25 11:10:00,40.38,40.39,40.34,40.36,16010.0,33.6529,33.6612,33.6196,33.6362,16010.0
2017-08-25 11:20:00,40.36,40.43,40.35,40.43,36438.0,33.6362,33.6946,33.6279,33.6946,36438.0
2017-08-25 11:30:00,40.43,40.47,40.41,40.44,59490.0,33.6946,33.7279,33.6779,33.7029,59490.0
2017-08-25 11:40:00,40.44,40.49,40.44,40.46,19840.0,33.7029,33.7446,33.7029,33.7196,19840.0
2017-08-25 11:50:00,40.46,40.49,40.45,40.47,22804.0,33.7196,33.7446,33.7112,33.7279,22804.0
2017-08-25 12:00:00,40.47,40.48,40.46,40.46,13922.0,33.7279,33.7362,33.7196,33.7196,13922.0
2017-08-25 12:10:00,40.48,40.48,40.44,40.45,12044.0,33.7362,33.7362,33.7029,33.7112,12044.0
2017-08-25 12:20:00,40.45,40.48,40.45,40.48,10648.0,33.7112,33.7362,33.7112,33.7362,10648.0
2017-08-25 12:30:00,40.48,40.49,40.47,40.47,11186.0,33.7362,33.7446,33.7279,33.7279,11186.0
2017-08-25 12:40:00,40.48,40.49,40.45,40.46,16796.0,33.7362,33.7446,33.7112,33.7196,16796.0
2017-08-25 12:50:00,40.47,40.48,40.46,40.48,12266.0,33.7279,33.7362,33.7196,33.7362,12266.0
2017-08-25 13:00:00,40.48,40.49,40.46,40.46,276762.0,33.7362,33.7446,33.7196,33.7196,276762.0
2017-08-25 13:10:00,40.47,40.48,40.43,40.44,19688.0,33.7279,33.7362,33.6946,33.7029,19688.0
2017-08-25 13:20:00,40.44,40.44,40.42,40.43,16778.0,33.7029,33.7029,33.6862,33.6946,16778.0
2017-08-25 13:30:00,40.44,40.44,40.41,40.41,24030.0,33.7029,33.7029,33.6779,33.6779,24030.0
2017-08-25 13:40:00,40.41,40.42,40.41,40.41,15080.0,33.6779,33.6862,33.6779,33.6779,15080.0
2017-08-25 13:50:00,40.41,40.42,40.4,40.42,27180.0,33.6779,33.6862,33.6696,33.6862,27180.0
2017-08-25 14:00:00,40.42,40.43,40.41,40.42,42364.0,33.6862,33.6946,33.6779,33.6862,42364.0
2017-08-25 14:10:00,40.42,40.44,40.42,40.43,41482.0,33.6862,33.7029,33.6862,33.6946,41482.0
2017-08-25 14:20:00,40.43,40.45,40.42,40.44,23652.0,33.6946,33.7112,33.6862,33.7029,23652.0
2017-08-25 14:30:00,40.44,40.47,40.44,40.47,20124.0,33.7029,33.7279,33.7029,33.7279,20124.0
2017-08-25 14:40:00,40.47,40.48,40.45,40.47,16712.0,33.7279,33.7362,33.7112,33.7279,16712.0
2017-08-25 14:50:00,40.46,40.47,40.46,40.47,19162.0,33.7196,33.7279,33.7196,33.7279,19162.0
2017-08-25 15:00:00,40.47,40.48,40.45,40.47,26478.0,33.7279,33.7362,33.7112,33.7279,26478.0
2017-08-25 15:10:00,40.46,40.52,40.46,40.51,59124.0,33.7196,33.7696,33.7196,33.7612,59124.0
2017-08-25 15:20:00,40.51,40.55,40.51,40.54,39346.0,33.7612,33.7946,33.7612,33.7862,39346.0
2017-08-25 15:30:00,40.55,40.55,40.5,40.5,65362.0,33.7946,33.7946,33.7529,33.7529,65362.0
2017-08-25 15:40:00,40.51,40.52,40.48,40.49,91894.0,33.7612,33.7696,33.7362,33.7446,91894.0
2017-08-25 15:50:00,40.49,40.51,40.45,40.46,155504.0,33.7446,33.7612,33.7112,33.7196,155504.0
2017-08-28 09:30:00,40.43,40.57,40.43,40.52,58656.0,33.6946,33.8112,33.6946,33.7696,58656.0
2017-08-28 09:40:00,40.51,40.52,40.44,40.44,29396.0,33.7612,33.7696,33.7029,33.7029,29396.0
2017-08-28 09:50:00,40.44,40.46,40.4,40.43,22418.0,33.7029,33.7196,33.6696,33.6946,22418.0
2017-08-28 10:00:00,40.43,40.44,40.38,40.39,37536.0,33.6946,33.7029,33.6529,33.6612,37536.0
2017-08-28 10:10:00,40.4,40.44,40.39,40.44,19130.0,33.6696,33.7029,33.6612,33.7029,19130.0
2017-08-28 10:20:00,40.43,40.45,40.4,40.4,21366.0,33.6946,33.7112,33.6696,33.6696,21366.0
2017-08-28 10:30:00,40.39,40.43,40.38,40.41,22920.0,33.6612,33.6946,33.6529,33.6779,22920.0
2017-08-28 10:40:00,40.41,40.42,40.4,40.42,27844.0,33.6779,33.6862,33.6696,33.6862,27844.0
2017-08-28 10:50:00,40.42,40.43,40.4,40.43,23720.0,33.6862,33.6946,33.6696,33.6946,23720.0
2017-08-28 11:00:00,40.42,40.44,40.4,40.43,35200.0,33.6862,33.7029,33.6696,33.6946,35200.0
2017-08-28 11:10:00,40.44,40.47,40.41,40.46,25056.0,33.7029,33.7279,33.6779,33.7196,25056.0
2017-08-28 11:20:00,40.46,40.48,40.41,40.43,25050.0,33.7196,33.7362,33.6779,33.6946,25050.0
2017-08-28 11:30:00,40.43,40.46,40.43,40.45,16490.0,33.6946,33.7196,33.6946,33.7112,16490.0
2017-08-28 11:40:00,40.46,40.47,40.45,40.46,31522.0,33.7196,33.7279,33.7112,33.7196,31522.0
2017-08-28 11:50:00,40.46,40.51,40.45,40.49,19054.0,33.7196,33.7612,33.7112,33.7446,19054.0
2017-08-28 12:00:00,40.49,40.49,40.45,40.45,28096.0,33.7446,33.7446,33.7112,33.7112,28096.0
2017-08-28 12:10:00,40.45,40.48,40.45,40.45,17812.0,33.7112,33.7362,33.7112,33.7112,17812.0
2017-08-28 12:20:00,40.46,40.46,40.42,40.46,35790.0,33.7196,33.7196,33.6862,33.7196,35790.0
2017-08-28 12:30:00,40.46,40.47,40.44,40.46,13316.0,33.7196,33.7279,33.7029,33.7196,13316.0
2017-08-28 12:40:00,40.44,40.45,40.43,40.44,11370.0,33.7029,33.7112,33.6946,33.7029,11370.0
2017-08-28 12:50:00,40.44,40.44,40.4,40.42,19472.0,33.7029,33.7029,33.6696,33.6862,19472.0
2017-08-28 13:00:00,40.42,40.44,40.42,40.44,12718.0,33.6862,33.7029,33.6862,33.7029,12718.0
2017-08-28 13:10:00,40.43,40.45,40.43,40.44,11478.0,33.6946,33.7112,33.6946,33.7029,11478.0
2017-08-28 13:20:00,40.45,40.45,40.41,40.41,13488.0,33.7112,33.7112,33.6779,33.6779,13488.0
2017-08-28 13:30:00,40.41,40.42,40.41,40.41,6158.0,33.6779,33.6862,33.6779,33.6779,6158.0
2017-08-28 13:40:00,40.41,40.43,40.38,40.42,20044.0,33.6779,33.6946,33.6529,33.6862,20044.0
2017-08-28 13:50:00,40.42,40.43,40.4,40.43,17374.0,33.6862,33.6946,33.6696,33.6946,17374.0
2017-08-28 14:00:00,40.43,40.43,40.41,40.42,20350.0,33.6946,33.6946,33.6779,33.6862,20350.0
2017-08-28 14:10:00,40.43,40.46,40.42,40.44,53234.0,33.6946,33.7196,33.6862,33.7029,53234.0
2017-08-28 14:20:00,40.43,40.46,40.43,40.44,32094.0,33.6946,33.7196,33.6946,33.7029,32094.0
2017-08-28 14:30:00,40.44,40.45,40.43,40.44,20700.0,33.7029,33.7112,33.6946,33.7029,20700.0
2017-08-28 14:40:00,40.43,40.45,40.43,40.44,16578.0,33.6946,33.7112,33.6946,33.7029,16578.0
2017-08-28 14:50:00,40.45,40.45,40.4,40.4,29264.0,33.7112,33.7112,33.6696,33.6696,29264.0
2017-08-28 15:00:00,40.4,40.43,40.4,40.41,27322.0,33.6696,33.6946,33.6696,33.6779,27322.0
2017-08-28 15:10:00,40.4,40.41,40.38,40.41,41176.0,33.6696,33.6779,33.6529,33.6779,41176.0
2017-08-28 15:20:00,40.41,40.42,40.38,40.39,40014.0,33.6779,33.6862,33.6529,33.6612,40014.0
2017-08-28 15:30:00,40.4,40.41,40.36,40.37,81672.0,33.6696,33.6779,33.6362,33.6446,81672.0
2017-08-28 15:40:00,40.37,40.4,40.34,40.4,149766.0,33.6446,33.6696,33.6196,33.6696,149766.0
2017-08-28 15:50:00,40.4,40.41,40.32,40.39,417756.0,33.6696,33.6779,33.6029,33.6612,417756.0
2017-08-29 09:30:00,40.18,40.18,40.0,40.07,169688.0,33.4862,33.4862,33.3362,33.3945,169688.0
2017-08-29 09:40:00,40.09,40.22,40.05,40.21,37172.0,33.4112,33.5196,33.3779,33.5112,37172.0
2017-08-29 09:50:00,40.22,40.23,40.15,40.19,53446.0,33.5196,33.5279,33.4612,33.4946,53446.0
2017-08-29 10:00:00,40.19,40.26,40.18,40.24,47350.0,33.4946,33.5529,33.4862,33.5362,47350.0
2017-08-29 10:10:00,40.24,40.29,40.2,40.27,39150.0,33.5362,33.5779,33.5029,33.5612,39150.0
2017-08-29 10:20:00,40.29,40.29,40.24,40.28,64200.0,33.5779,33.5779,33.5362,33.5696,64200.0
2017-08-29 10:30:00,40.29,40.38,40.29,40.37,78760.0,33.5779,33.6529,33.5779,33.6446,78760.0
2017-08-29 10:40:00,40.37,40.51,40.37,40.51,73736.0,33.6446,33.7612,33.6446,33.7612,73736.0
2017-08-29 10:50:00,40.51,40.68,40.49,40.67,145614.0,33.7612,33.9029,33.7446,33.8946,145614.0
2017-08-29 11:00:00,40.67,40.76,40.64,40.74,145864.0,33.8946,33.9696,33.8696,33.9529,145864.0
2017-08-29 11:10:00,40.74,40.74,40.62,40.62,143952.0,33.9529,33.9529,33.8529,33.8529,143952.0
2017-08-29 11:20:00,40.62,40.67,40.61,40.66,64780.0,33.8529,33.8946,33.8446,33.8863,64780.0
2017-08-29 11:30:00,40.65,40.67,40.56,40.57,83890.0,33.8779,33.8946,33.8029,33.8112,83890.0
2017-08-29 11:40:00,40.57,40.58,40.54,40.54,40570.0,33.8112,33.8196,33.7862,33.7862,40570.0
2017-08-29 11:50:00,40.55,40.55,40.52,40.52,31512.0,33.7946,33.7946,33.7696,33.7696,31512.0
2017-08-29 12:00:00,40.52,40.67,40.52,40.65,107140.0,33.7696,33.8946,33.7696,33.8779,107140.0
2017-08-29 12:10:00,40.65,40.67,40.64,40.65,36386.0,33.8779,33.8946,33.8696,33.8779,36386.0
2017-08-29 12:20:00,40.66,40.75,40.66,40.74,61644.0,33.8863,33.9613,33.8863,33.9529,61644.0
2017-08-29 12:30:00,40.74,40.76,40.73,40.74,52174.0,33.9529,33.9696,33.9446,33.9529,52174.0
2017-08-29 12:40:00,40.74,40.74,40.69,40.71,50086.0,33.9529,33.9529,33.9113,33.9279,50086.0
2017-08-29 12:50:00,40.7,40.7,40.67,40.7,33258.0,33.9196,33.9196,33.8946,33.9196,33258.0
2017-08-29 13:00:00,40.7,40.72,40.68,40.72,31726.0,33.9196,33.9363,33.9029,33.9363,31726.0
2017-08-29 13:10:00,40.72,40.73,40.68,40.71,55872.0,33.9363,33.9446,33.9029,33.9279,55872.0
2017-08-29 13:20:00,40.71,40.74,40.71,40.73,35738.0,33.9279,33.9529,33.9279,33.9446,35738.0
2017-08-29 13:30:00,40.73,40.73,40.71,40.72,26802.0,33.9446,33.9446,33.9279,33.9363,26802.0
2017-08-29 13:40:00,40.72,40.73,40.71,40.72,58610.0,33.9363,33.9446,33.9279,33.9363,58610.0
2017-08-29 13:50:00,40.72,40.73,40.71,40.72,44730.0,33.9363,33.9446,33.9279,33.9363,44730.0
2017-08-29 14:00:00,40.73,40.74,40.72,40.74,71934.0,33.9446,33.9529,33.9363,33.9529,71934.0
2017-08-29 14:10:00,40.74,40.79,40.74,40.79,68716.0,33.9529,33.9946,33.9529,33.9946,68716.0
2017-08-29 14:20:00,40.79,40.83,40.78,40.79,59372.0,33.9946,34.0279,33.9863,33.9946,59372.0
2017-08-29 14:30:00,40.79,40.79,40.74,40.74,35168.0,33.9946,33.9946,33.9529,33.9529,35168.0
2017-08-29 14:40:00,40.74,40.79,40.74,40.77,66478.0,33.9529,33.9946,33.9529,33.9779,66478.0
2017-08-29 14:50:00,40.77,40.81,40.74,40.81,72584.0,33.9779,34.0113,33.9529,34.0113,72584.0
2017-08-29 15:00:00,40.81,40.81,40.72,40.74,109472.0,34.0113,34.0113,33.9363,33.9529,109472.0
2017-08-29 15:10:00,40.74,40.8,40.74,40.79,90900.0,33.9529,34.0029,33.9529,33.9946,90900.0
2017-08-29 15:20:00,40.79,40.83,40.77,40.81,115524.0,33.9946,34.0279,33.9779,34.0113,115524.0
2017-08-29 15:30:00,40.8,40.83,40.77,40.8,206142.0,34.0029,34.0279,33.9779,34.0029,206142.0
2017-08-29 15:40:00,40.8,40.87,40.8,40.86,258228.0,34.0029,34.0613,34.0029,34.0529,258228.0
2017-08-29 15:50:00,40.86,40.88,40.82,40.85,483564.0,34.0529,34.0696,34.0196,34.0446,483564.0
2017-08-30 09:30:00,40.85,40.85,40.6,40.76,112802.0,34.0446,34.0446,33.8362,33.9696,112802.0
2017-08-30 09:40:00,40.78,40.88,40.76,40.88,123304.0,33.9863,34.0696,33.9696,34.0696,123304.0
2017-08-30 09:50:00,40.86,40.97,40.84,40.85,73030.0,34.0529,34.1446,34.0363,34.0446,73030.0
2017-08-30 10:00:00,40.85,40.88,40.81,40.87,64368.0,34.0446,34.0696,34.0113,34.0613,64368.0
2017-08-30 10:10:00,40.86,40.92,40.81,40.92,48578.0,34.0529,34.1029,34.0113,34.1029,48578.0
2017-08-30 10:20:00,40.93,40.96,40.85,40.92,64452.0,34.1113,34.1363,34.0446,34.1029,64452.0
2017-08-30 10:30:00,40.91,40.94,40.88,40.92,59918.0,34.0946,34.1196,34.0696,34.1029,59918.0
2017-08-30 10:40:00,40.92,40.99,40.89,40.97,60188.0,34.1029,34.1613,34.0779,34.1446,60188.0
2017-08-30 10:50:00,40.97,40.97,40.88,40.96,36346.0,34.1446,34.1446,34.0696,34.1363,36346.0
2017-08-30 11:00:00,40.96,41.08,40.91,41.07,88388.0,34.1363,34.2363,34.0946,34.2279,88388.0
2017-08-30 11:10:00,41.06,41.08,41.02,41.04,40446.0,34.2196,34.2363,34.1863,34.2029,40446.0
2017-08-30 11:20:00,41.04,41.05,40.98,41.03,35070.0,34.2029,34.2113,34.1529,34.1946,35070.0
2017-08-30 11:30:00,41.04,41.1,41.02,41.06,73718.0,34.2029,34.253,34.1863,34.2196,73718.0
2017-08-30 11:40:00,41.06,41.13,41.06,41.13,55084.0,34.2196,34.278,34.2196,34.278,55084.0
2017-08-30 11:50:00,41.13,41.13,41.04,41.06,50508.0,34.278,34.278,34.2029,34.2196,50508.0
2017-08-30 12:00:00,41.08,41.09,40.99,41.02,51904.0,34.2363,34.2446,34.1613,34.1863,51904.0
2017-08-30 12:10:00,41.01,41.05,40.98,41.04,54096.0,34.1779,34.2113,34.1529,34.2029,54096.0
2017-08-30 12:20:00,41.04,41.06,41.0,41.06,47730.0,34.2029,34.2196,34.1696,34.2196,47730.0
2017-08-30 12:30:00,41.05,41.08,41.02,41.04,37592.0,34.2113,34.2363,34.1863,34.2029,37592.0
2017-08-30 12:40:00,41.04,41.06,41.01,41.05,41838.0,34.2029,34.2196,34.1779,34.2113,41838.0
2017-08-30 12:50:00,41.05,41.05,40.98,41.01,142526.0,34.2113,34.2113,34.1529,34.1779,142526.0
2017-08-30 13:00:00,40.99,41.01,40.93,40.96,49518.0,34.1613,34.1779,34.1113,34.1363,49518.0
2017-08-30 13:10:00,40.96,41.06,40.95,41.04,142680.0,34.1363,34.2196,34.1279,34.2029,142680.0
2017-08-30 13:20:00,41.03,41.05,40.99,41.04,39804.0,34.1946,34.2113,34.1613,34.2029,39804.0
2017-08-30 13:30:00,41.04,41.08,41.03,41.04,29752.0,34.2029,34.2363,34.1946,34.2029,29752.0
2017-08-30 13:40:00,41.04,41.07,41.04,41.07,38220.0,34.2029,34.2279,34.2029,34.2279,38220.0
2017-08-30 13:50:00,41.06,41.1,41.05,41.1,48640.0,34.2196,34.253,34.2113,34.253,48640.0
2017-08-30 14:00:00,41.1,41.16,41.09,41.16,71626.0,34.253,34.303,34.2446,34.303,71626.0
2017-08-30 14:10:00,41.16,41.17,41.08,41.1,46034.0,34.303,34.3113,34.2363,34.253,46034.0
2017-08-30 14:20:00,41.1,41.12,41.09,41.1,29736.0,34.253,34.2696,34.2446,34.253,29736.0
2017-08-30 14:30:00,41.11,41.12,41.08,41.1,38324.0,34.2613,34.2696,34.2363,34.253,38324.0
2017-08-30 14:40:00,41.1,41.13,41.09,41.13,55072.0,34.253,34.278,34.2446,34.278,55072.0
2017-08-30 14:50:00,41.13,41.19,41.13,41.15,96700.0,34.278,34.328,34.278,34.2946,96700.0
2017-08-30 15:00:00,41.15,41.16,41.08,41.13,82946.0,34.2946,34.303,34.2363,34.278,82946.0
2017-08-30 15:10:00,41.13,41.13,41.06,41.09,160612.0,34.278,34.278,34.2196,34.2446,160612.0
2017-08-30 15:20:00,41.09,41.1,40.99,41.03,146472.0,34.2446,34.253,34.1613,34.1946,146472.0
2017-08-30 15:30:00,41.03,41.07,41.01,41.02,153370.0,34.1946,34.2279,34.1779,34.1863,153370.0
2017-08-30 15:40:00,41.02,41.04,40.96,40.99,169832.0,34.1863,34.2029,34.1363,34.1613,169832.0
2017-08-30 15:50:00,40.99,41.02,40.97,41.02,366918.0,34.1613,34.1863,34.1446,34.1863,366918.0
2017-08-31 09:30:00,41.11,41.32,41.05,41.19,130112.0,34.2613,34.4363,34.2113,34.328,130112.0
2017-08-31 09:40:00,41.19,41.35,41.13,41.16,80344.0,34.328,34.4613,34.278,34.303,80344.0
2017-08-31 09:50:00,41.17,41.19,41.03,41.05,70968.0,34.3113,34.328,34.1946,34.2113,70968.0
2017-08-31 10:00:00,41.05,41.16,41.04,41.1,56620.0,34.2113,34.303,34.2029,34.253,56620.0
2017-08-31 10:10:00,41.1,41.22,41.1,41.16,56014.0,34.253,34.353,34.253,34.303,56014.0
2017-08-31 10:20:00,41.15,41.17,41.08,41.17,52918.0,34.2946,34.3113,34.2363,34.3113,52918.0
2017-08-31 10:30:00,41.17,41.23,41.13,41.13,87284.0,34.3113,34.3613,34.278,34.278,87284.0
2017-08-31 10:40:00,41.14,41.21,41.13,41.17,39188.0,34.2863,34.3446,34.278,34.3113,39188.0
2017-08-31 10:50:00,41.18,41.19,41.13,41.17,54704.0,34.3196,34.328,34.278,34.3113,54704.0
2017-08-31 11:00:00,41.17,41.19,41.14,41.18,64604.0,34.3113,34.328,34.2863,34.3196,64604.0
2017-08-31 11:10:00,41.18,41.25,41.17,41.25,65116.0,34.3196,34.378,34.3113,34.378,65116.0
2017-08-31 11:20:00,41.26,41.27,41.19,41.19,66298.0,34.3863,34.3946,34.328,34.328,66298.0
2017-08-31 11:30:00,41.18,41.2,41.15,41.16,82282.0,34.3196,34.3363,34.2946,34.303,82282.0
2017-08-31 11:40:00,41.17,41.18,41.13,41.15,67304.0,34.3113,34.3196,34.278,34.2946,67304.0
2017-08-31 11:50:00,41.15,41.16,41.1,41.11,59026.0,34.2946,34.303,34.253,34.2613,59026.0
2017-08-31 12:00:00,41.11,41.15,41.08,41.14,48038.0,34.2613,34.2946,34.2363,34.2863,48038.0
2017-08-31 12:10:00,41.14,41.16,41.11,41.15,57628.0,34.2863,34.303,34.2613,34.2946,57628.0
2017-08-31 12:20:00,41.15,41.17,41.1,41.11,41900.0,34.2946,34.3113,34.253,34.2613,41900.0
2017-08-31 12:30:00,41.11,41.11,41.07,41.07,43280.0,34.2613,34.2613,34.2279,34.2279,43280.0
2017-08-31 12:40:00,41.07,41.13,41.06,41.13,69562.0,34.2279,34.278,34.2196,34.278,69562.0
2017-08-31 12:50:00,41.13,41.24,41.12,41.21,97662.0,34.278,34.3696,34.2696,34.3446,97662.0
2017-08-31 13:00:00,41.2,41.2,41.13,41.18,125520.0,34.3363,34.3363,34.278,34.3196,125520.0
2017-08-31 13:10:00,41.18,41.18,41.1,41.16,77734.0,34.3196,34.3196,34.253,34.303,77734.0
2017-08-31 13:20:00,41.16,41.17,41.12,41.13,41948.0,34.303,34.3113,34.2696,34.278,41948.0
2017-08-31 13:30:00,41.13,41.16,41.08,41.16,56734.0,34.278,34.303,34.2363,34.303,56734.0
2017-08-31 13:40:00,41.16,41.18,41.14,41.16,80578.0,34.303,34.3196,34.2863,34.303,80578.0
2017-08-31 13:50:00,41.15,41.18,41.15,41.16,40516.0,34.2946,34.3196,34.2946,34.303,40516.0
2017-08-31 14:00:00,41.17,41.19,41.16,41.16,92552.0,34.3113,34.328,34.303,34.303,92552.0
2017-08-31 14:10:00,41.17,41.18,41.15,41.15,64526.0,34.3113,34.3196,34.2946,34.2946,64526.0
2017-08-31 14:20:00,41.15,41.2,41.13,41.2,61650.0,34.2946,34.3363,34.278,34.3363,61650.0
2017-08-31 14:30:00,41.2,41.22,41.17,41.2,148046.0,34.3363,34.353,34.3113,34.3363,148046.0
2017-08-31 14:40:00,41.2,41.27,41.19,41.26,86346.0,34.3363,34.3946,34.328,34.3863,86346.0
2017-08-31 14:50:00,41.26,41.28,41.25,41.27,55872.0,34.3863,34.403,34.378,34.3946,55872.0
2017-08-31 15:00:00,41.27,41.3,41.24,41.24,97152.0,34.3946,34.4196,34.3696,34.3696,97152.0
2017-08-31 15:10:00,41.23,41.24,41.19,41.24,89832.0,34.3613,34.3696,34.328,34.3696,89832.0
2017-08-31 15:20:00,41.24,41.3,41.24,41.3,127730.0,34.3696,34.4196,34.3696,34.4196,127730.0
2017-08-31 15:30:00,41.29,41.33,41.27,41.33,175732.0,34.4113,34.4446,34.3946,34.4446,175732.0
2017-08-31 15:40:00,41.33,41.34,41.26,41.27,237536.0,34.4446,34.453,34.3863,34.3946,237536.0
2017-08-31 15:50:00,41.27,41.33,41.23,41.27,708222.0,34.3946,34.4446,34.3613,34.3946,708222.0
2017-09-01 09:30:00,41.27,41.46,41.23,41.45,107054.0,34.3946,34.553,34.3613,34.5446,107054.0
2017-09-01 09:40:00,41.46,41.56,41.46,41.48,53102.0,34.553,34.6363,34.553,34.5696,53102.0
2017-09-01 09:50:00,41.48,41.54,41.44,41.53,42600.0,34.5696,34.6197,34.5363,34.6113,42600.0
2017-09-01 10:00:00,41.57,41.62,41.47,41.47,34268.0,34.6447,34.6863,34.5613,34.5613,34268.0
2017-09-01 10:10:00,41.46,41.52,41.46,41.47,46222.0,34.553,34.603,34.553,34.5613,46222.0
2017-09-01 10:20:00,41.46,41.48,41.43,41.44,28844.0,34.553,34.5696,34.528,34.5363,28844.0
2017-09-01 10:30:00,41.44,41.47,41.43,41.46,42942.0,34.5363,34.5613,34.528,34.553,42942.0
2017-09-01 10:40:00,41.46,41.52,41.46,41.52,49006.0,34.553,34.603,34.553,34.603,49006.0
2017-09-01 10:50:00,41.52,41.68,41.5,41.67,74744.0,34.603,34.7363,34.5863,34.728,74744.0
2017-09-01 11:00:00,41.66,41.67,41.62,41.65,79058.0,34.7197,34.728,34.6863,34.7113,79058.0
2017-09-01 11:10:00,41.64,41.7,41.63,41.63,40422.0,34.703,34.753,34.6947,34.6947,40422.0
2017-09-01 11:20:00,41.63,41.64,41.6,41.62,45314.0,34.6947,34.703,34.6697,34.6863,45314.0
2017-09-01 11:30:00,41.62,41.62,41.59,41.6,23956.0,34.6863,34.6863,34.6613,34.6697,23956.0
2017-09-01 11:40:00,41.59,41.62,41.58,41.6,32886.0,34.6613,34.6863,34.653,34.6697,32886.0
2017-09-01 11:50:00,41.6,41.63,41.6,41.62,33224.0,34.6697,34.6947,34.6697,34.6863,33224.0
2017-09-01 12:00:00,41.62,41.63,41.6,41.6,20946.0,34.6863,34.6947,34.6697,34.6697,20946.0
2017-09-01 12:10:00,41.6,41.62,41.55,41.56,121440.0,34.6697,34.6863,34.628,34.6363,121440.0
2017-09-01 12:20:00,41.57,41.57,41.52,41.53,291870.0,34.6447,34.6447,34.603,34.6113,291870.0
2017-09-01 12:30:00,41.53,41.56,41.52,41.52,67798.0,34.6113,34.6363,34.603,34.603,67798.0
2017-09-01 12:40:00,41.52,41.54,41.5,41.51,61194.0,34.603,34.6197,34.5863,34.5946,61194.0
2017-09-01 12:50:00,41.51,41.55,41.51,41.52,50824.0,34.5946,34.628,34.5946,34.603,50824.0
2017-09-01 13:00:00,41.52,41.53,41.51,41.52,46534.0,34.603,34.6113,34.5946,34.603,46534.0
2017-09-01 13:10:00,41.52,41.53,41.48,41.52,65616.0,34.603,34.6113,34.5696,34.603,65616.0
2017-09-01 13:20:00,41.52,41.54,41.49,41.52,49280.0,34.603,34.6197,34.578,34.603,49280.0
2017-09-01 13:30:00,41.52,41.57,41.51,41.56,63108.0,34.603,34.6447,34.5946,34.6363,63108.0
2017-09-01 13:40:00,41.55,41.56,41.53,41.56,33038.0,34.628,34.6363,34.6113,34.6363,33038.0
2017-09-01 13:50:00,41.55,41.56,41.54,41.54,28386.0,34.628,34.6363,34.6197,34.6197,28386.0
2017-09-01 14:00:00,41.54,41.55,41.52,41.53,41456.0,34.6197,34.628,34.603,34.6113,41456.0
2017-09-01 14:10:00,41.54,41.55,41.52,41.53,36884.0,34.6197,34.628,34.603,34.6113,36884.0
2017-09-01 14:20:00,41.54,41.54,41.52,41.53,57360.0,34.6197,34.6197,34.603,34.6113,57360.0
2017-09-01 14:30:00,41.53,41.55,41.52,41.54,35248.0,34.6113,34.628,34.603,34.6197,35248.0
2017-09-01 14:40:00,41.53,41.54,41.52,41.52,49024.0,34.6113,34.6197,34.603,34.603,49024.0
2017-09-01 14:50:00,41.52,41.54,41.52,41.52,52132.0,34.603,34.6197,34.603,34.603,52132.0
2017-09-01 15:00:00,41.52,41.53,41.46,41.52,59178.0,34.603,34.6113,34.553,34.603,59178.0
2017-09-01 15:10:00,41.52,41.52,41.48,41.49,34038.0,34.603,34.603,34.5696,34.578,34038.0
2017-09-01 15:20:00,41.49,41.51,41.47,41.48,98596.0,34.578,34.5946,34.5613,34.5696,98596.0
2017-09-01 15:30:00,41.48,41.48,41.45,41.46,85990.0,34.5696,34.5696,34.5446,34.553,85990.0
2017-09-01 15:40:00,41.46,41.48,41.45,41.46,147602.0,34.553,34.5696,34.5446,34.553,147602.0
2017-09-01 15:50:00,41.46,41.48,41.43,41.44,221018.0,34.553,34.5696,34.528,34.5363,221018.0
2017-09-05 09:30:00,41.35,41.35,41.24,41.29,96066.0,34.4613,34.4613,34.3696,34.4113,96066.0
2017-09-05 09:40:00,41.3,41.41,41.3,41.35,182372.0,34.4196,34.5113,34.4196,34.4613,182372.0
2017-09-05 09:50:00,41.35,41.56,41.33,41.38,554408.0,34.4613,34.6363,34.4446,34.4863,554408.0
2017-09-05 10:00:00,41.38,41.46,41.29,41.46,345002.0,34.4863,34.553,34.4113,34.553,345002.0
2017-09-05 10:10:00,41.46,41.47,41.36,41.37,122172.0,34.553,34.5613,34.4696,34.478,122172.0
2017-09-05 10:20:00,41.36,41.38,41.31,41.36,50896.0,34.4696,34.4863,34.428,34.4696,50896.0
2017-09-05 10:30:00,41.36,41.36,41.31,41.32,60172.0,34.4696,34.4696,34.428,34.4363,60172.0
2017-09-05 10:40:00,41.32,41.38,41.3,41.38,41582.0,34.4363,34.4863,34.4196,34.4863,41582.0
2017-09-05 10:50:00,41.37,41.38,41.24,41.27,57818.0,34.478,34.4863,34.3696,34.3946,57818.0
2017-09-05 11:00:00,41.25,41.4,41.24,41.39,115154.0,34.378,34.503,34.3696,34.4946,115154.0
2017-09-05 11:10:00,41.38,41.44,41.37,41.42,58256.0,34.4863,34.5363,34.478,34.5196,58256.0
2017-09-05 11:20:00,41.41,41.42,41.35,41.35,80240.0,34.5113,34.5196,34.4613,34.4613,80240.0
2017-09-05 11:30:00,41.35,41.37,41.29,41.31,57788.0,34.4613,34.478,34.4113,34.428,57788.0
2017-09-05 11:40:00,41.32,41.32,41.23,41.26,64886.0,34.4363,34.4363,34.3613,34.3863,64886.0
2017-09-05 11:50:00,41.27,41.27,41.21,41.23,22300.0,34.3946,34.3946,34.3446,34.3613,22300.0
2017-09-05 12:00:00,41.22,41.22,41.08,41.08,42124.0,34.353,34.353,34.2363,34.2363,42124.0
2017-09-05 12:10:00,41.09,41.16,41.09,41.13,42754.0,34.2446,34.303,34.2446,34.278,42754.0
2017-09-05 12:20:00,41.13,41.16,41.08,41.08,34528.0,34.278,34.303,34.2363,34.2363,34528.0
2017-09-05 12:30:00,41.07,41.07,41.0,41.0,30484.0,34.2279,34.2279,34.1696,34.1696,30484.0
2017-09-05 12:40:00,40.99,41.01,40.94,40.94,28906.0,34.1613,34.1779,34.1196,34.1196,28906.0
2017-09-05 12:50:00,40.94,40.95,40.92,40.92,17834.0,34.1196,34.1279,34.1029,34.1029,17834.0
2017-09-05 13:00:00,40.92,40.92,40.83,40.84,35176.0,34.1029,34.1029,34.0279,34.0363,35176.0
2017-09-05 13:10:00,40.84,40.89,40.81,40.89,30852.0,34.0363,34.0779,34.0113,34.0779,30852.0
2017-09-05 13:20:00,40.88,40.9,40.83,40.86,37816.0,34.0696,34.0863,34.0279,34.0529,37816.0
2017-09-05 13:30:00,40.84,40.86,40.8,40.84,35672.0,34.0363,34.0529,34.0029,34.0363,35672.0
2017-09-05 13:40:00,40.85,40.85,40.82,40.82,23044.0,34.0446,34.0446,34.0196,34.0196,23044.0
2017-09-05 13:50:00,40.82,40.85,40.81,40.84,31358.0,34.0196,34.0446,34.0113,34.0363,31358.0
2017-09-05 14:00:00,40.85,40.91,40.84,40.88,34714.0,34.0446,34.0946,34.0363,34.0696,34714.0
2017-09-05 14:10:00,40.9,40.9,40.83,40.86,31652.0,34.0863,34.0863,34.0279,34.0529,31652.0
2017-09-05 14:20:00,40.85,40.89,40.85,40.87,40234.0,34.0446,34.0779,34.0446,34.0613,40234.0
2017-09-05 14:30:00,40.86,40.88,40.86,40.87,28980.0,34.0529,34.0696,34.0529,34.0613,28980.0
2017-09-05 14:40:00,40.86,40.87,40.81,40.81,38274.0,34.0529,34.0613,34.0113,34.0113,38274.0
2017-09-05 14:50:00,40.81,40.82,40.77,40.78,38804.0,34.0113,34.0196,33.9779,33.9863,38804.0
2017-09-05 15:00:00,40.78,40.79,40.68,40.74,69250.0,33.9863,33.9946,33.9029,33.9529,69250.0
2017-09-05 15:10:00,40.74,40.77,40.71,40.73,59340.0,33.9529,33.9779,33.9279,33.9446,59340.0
2017-09-05 15:20:00,40.74,40.8,40.72,40.79,108618.0,33.9529,34.0029,33.9363,33.9946,108618.0
2017-09-05 15:30:00,40.79,40.84,40.77,40.77,200690.0,33.9946,34.0363,33.9779,33.9779,200690.0
2017-09-05 15:40:00,40.77,40.78,40.72,40.74,168572.0,33.9779,33.9863,33.9363,33.9529,168572.0
2017-09-05 15:50:00,40.74,40.79,40.73,40.77,401382.0,33.9529,33.9946,33.9446,33.9779,401382.0
2017-09-06 09:30:00,40.85,40.99,40.79,40.99,68968.0,34.0446,34.1613,33.9946,34.1613,68968.0
2017-09-06 09:40:00,40.99,41.06,40.95,41.02,75056.0,34.1613,34.2196,34.1279,34.1863,75056.0
2017-09-06 09:50:00,41.02,41.05,40.92,40.95,25648.0,34.1863,34.2113,34.1029,34.1279,25648.0
2017-09-06 10:00:00,40.95,41.09,40.95,41.04,55280.0,34.1279,34.2446,34.1279,34.2029,55280.0
2017-09-06 10:10:00,41.02,41.08,41.01,41.01,100694.0,34.1863,34.2363,34.1779,34.1779,100694.0
2017-09-06 10:20:00,41.02,41.03,40.97,40.99,59230.0,34.1863,34.1946,34.1446,34.1613,59230.0
2017-09-06 10:30:00,40.99,41.02,40.99,40.99,46882.0,34.1613,34.1863,34.1613,34.1613,46882.0
2017-09-06 10:40:00,40.99,40.99,40.88,40.96,34724.0,34.1613,34.1613,34.0696,34.1363,34724.0
2017-09-06 10:50:00,40.96,40.99,40.94,40.99,22002.0,34.1363,34.1613,34.1196,34.1613,22002.0
2017-09-06 11:00:00,40.99,41.02,40.97,40.97,49498.0,34.1613,34.1863,34.1446,34.1446,49498.0
2017-09-06 11:10:00,40.97,40.98,40.85,40.95,63264.0,34.1446,34.1529,34.0446,34.1279,63264.0
2017-09-06 11:20:00,40.95,40.99,40.95,40.99,23360.0,34.1279,34.1613,34.1279,34.1613,23360.0
2017-09-06 11:30:00,40.98,41.01,40.97,40.99,22404.0,34.1529,34.1779,34.1446,34.1613,22404.0
2017-09-06 11:40:00,40.99,40.99,40.94,40.94,13414.0,34.1613,34.1613,34.1196,34.1196,13414.0
2017-09-06 11:50:00,40.94,40.98,40.92,40.97,24884.0,34.1196,34.1529,34.1029,34.1446,24884.0
2017-09-06 12:00:00,40.96,40.96,40.9,40.91,28294.0,34.1363,34.1363,34.0863,34.0946,28294.0
2017-09-06 12:10:00,40.91,40.96,40.91,40.96,24814.0,34.0946,34.1363,34.0946,34.1363,24814.0
2017-09-06 12:20:00,40.96,40.96,40.93,40.94,16898.0,34.1363,34.1363,34.1113,34.1196,16898.0
2017-09-06 12:30:00,40.94,40.96,40.9,40.96,22452.0,34.1196,34.1363,34.0863,34.1363,22452.0
2017-09-06 12:40:00,40.97,40.99,40.96,40.97,12568.0,34.1446,34.1613,34.1363,34.1446,12568.0
2017-09-06 12:50:00,40.98,41.02,40.97,41.0,15000.0,34.1529,34.1863,34.1446,34.1696,15000.0
2017-09-06 13:00:00,41.01,41.04,40.99,41.02,149354.0,34.1779,34.2029,34.1613,34.1863,149354.0
2017-09-06 13:10:00,41.02,41.04,41.01,41.02,73650.0,34.1863,34.2029,34.1779,34.1863,73650.0
2017-09-06 13:20:00,41.03,41.05,41.02,41.03,23266.0,34.1946,34.2113,34.1863,34.1946,23266.0
2017-09-06 13:30:00,41.03,41.05,41.01,41.03,38562.0,34.1946,34.2113,34.1779,34.1946,38562.0
2017-09-06 13:40:00,41.03,41.04,41.02,41.02,20552.0,34.1946,34.2029,34.1863,34.1863,20552.0
2017-09-06 13:50:00,41.02,41.03,41.01,41.02,29772.0,34.1863,34.1946,34.1779,34.1863,29772.0
2017-09-06 14:00:00,41.02,41.05,41.02,41.04,83928.0,34.1863,34.2113,34.1863,34.2029,83928.0
2017-09-06 14:10:00,41.05,41.1,41.04,41.08,47722.0,34.2113,34.253,34.2029,34.2363,47722.0
2017-09-06 14:20:00,41.08,41.09,41.06,41.06,77402.0,34.2363,34.2446,34.2196,34.2196,77402.0
2017-09-06 14:30:00,41.06,41.09,41.06,41.08,42976.0,34.2196,34.2446,34.2196,34.2363,42976.0
2017-09-06 14:40:00,41.07,41.07,41.02,41.02,26842.0,34.2279,34.2279,34.1863,34.1863,26842.0
2017-09-06 14:50:00,41.02,41.02,40.96,40.96,45764.0,34.1863,34.1863,34.1363,34.1363,45764.0
2017-09-06 15:00:00,40.96,40.97,40.93,40.94,78322.0,34.1363,34.1446,34.1113,34.1196,78322.0
2017-09-06 15:10:00,40.94,40.95,40.91,40.94,42024.0,34.1196,34.1279,34.0946,34.1196,42024.0
2017-09-06 15:20:00,40.94,40.98,40.92,40.93,53572.0,34.1196,34.1529,34.1029,34.1113,53572.0
2017-09-06 15:30:00,40.93,40.94,40.88,40.88,86890.0,34.1113,34.1196,34.0696,34.0696,86890.0
2017-09-06 15:40:00,40.87,40.89,40.85,40.86,132572.0,34.0613,34.0779,34.0446,34.0529,132572.0
2017-09-06 15:50:00,40.86,40.88,40.81,40.85,228904.0,34.0529,34.0696,34.0113,34.0446,228904.0
2017-09-07 09:30:00,40.97,40.97,40.72,40.74,65276.0,34.1446,34.1446,33.9363,33.9529,65276.0
2017-09-07 09:40:00,40.74,40.77,40.58,40.7,37290.0,33.9529,33.9779,33.8196,33.9196,37290.0
2017-09-07 09:50:00,40.68,40.7,40.54,40.6,75378.0,33.9029,33.9196,33.7862,33.8362,75378.0
2017-09-07 10:00:00,40.6,40.6,40.44,40.53,72994.0,33.8362,33.8362,33.7029,33.7779,72994.0
2017-09-07 10:10:00,40.52,40.53,40.43,40.49,43390.0,33.7696,33.7779,33.6946,33.7446,43390.0
2017-09-07 10:20:00,40.48,40.49,40.4,40.4,33522.0,33.7362,33.7446,33.6696,33.6696,33522.0
2017-09-07 10:30:00,40.4,40.43,40.32,40.32,54956.0,33.6696,33.6946,33.6029,33.6029,54956.0
2017-09-07 10:40:00,40.33,40.39,40.31,40.38,68098.0,33.6112,33.6612,33.5946,33.6529,68098.0
2017-09-07 10:50:00,40.37,40.41,40.37,40.38,43824.0,33.6446,33.6779,33.6446,33.6529,43824.0
2017-09-07 11:00:00,40.38,40.4,40.28,40.3,55086.0,33.6529,33.6696,33.5696,33.5862,55086.0
2017-09-07 11:10:00,40.29,40.34,40.26,40.27,39484.0,33.5779,33.6196,33.5529,33.5612,39484.0
2017-09-07 11:20:00,40.27,40.28,40.23,40.26,69524.0,33.5612,33.5696,33.5279,33.5529,69524.0
2017-09-07 11:30:00,40.26,40.29,40.17,40.22,76232.0,33.5529,33.5779,33.4779,33.5196,76232.0
2017-09-07 11:40:00,40.22,40.23,40.15,40.15,46346.0,33.5196,33.5279,33.4612,33.4612,46346.0
2017-09-07 11:50:00,40.13,40.15,40.1,40.15,47050.0,33.4445,33.4612,33.4195,33.4612,47050.0
2017-09-07 12:00:00,40.15,40.19,40.14,40.16,49352.0,33.4612,33.4946,33.4529,33.4696,49352.0
2017-09-07 12:10:00,40.16,40.17,40.13,40.15,46260.0,33.4696,33.4779,33.4445,33.4612,46260.0
2017-09-07 12:20:00,40.15,40.18,40.14,40.15,72746.0,33.4612,33.4862,33.4529,33.4612,72746.0
2017-09-07 12:30:00,40.15,40.17,40.08,40.12,106108.0,33.4612,33.4779,33.4029,33.4362,106108.0
2017-09-07 12:40:00,40.11,40.13,40.1,40.12,33922.0,33.4279,33.4445,33.4195,33.4362,33922.0
2017-09-07 12:50:00,40.12,40.13,40.1,40.13,42416.0,33.4362,33.4445,33.4195,33.4445,42416.0
2017-09-07 13:00:00,40.12,40.12,40.1,40.12,29904.0,33.4362,33.4362,33.4195,33.4362,29904.0
2017-09-07 13:10:00,40.12,40.15,40.12,40.13,28120.0,33.4362,33.4612,33.4362,33.4445,28120.0
2017-09-07 13:20:00,40.13,40.13,40.08,40.08,51774.0,33.4445,33.4445,33.4029,33.4029,51774.0
2017-09-07 13:30:00,40.08,40.09,40.04,40.06,52032.0,33.4029,33.4112,33.3695,33.3862,52032.0
2017-09-07 13:40:00,40.06,40.1,40.05,40.09,43730.0,33.3862,33.4195,33.3779,33.4112,43730.0
2017-09-07 13:50:00,40.09,40.1,40.05,40.1,42492.0,33.4112,33.4195,33.3779,33.4195,42492.0
2017-09-07 14:00:00,40.1,40.1,40.07,40.09,39756.0,33.4195,33.4195,33.3945,33.4112,39756.0
2017-09-07 14:10:00,40.09,40.12,40.07,40.12,35546.0,33.4112,33.4362,33.3945,33.4362,35546.0
2017-09-07 14:20:00,40.12,40.14,40.11,40.13,26102.0,33.4362,33.4529,33.4279,33.4445,26102.0
2017-09-07 14:30:00,40.13,40.16,40.12,40.14,33670.0,33.4445,33.4696,33.4362,33.4529,33670.0
2017-09-07 14:40:00,40.14,40.17,40.14,40.16,26190.0,33.4529,33.4779,33.4529,33.4696,26190.0
2017-09-07 14:50:00,40.15,40.18,40.15,40.17,66664.0,33.4612,33.4862,33.4612,33.4779,66664.0
2017-09-07 15:00:00,40.17,40.2,40.15,40.19,114144.0,33.4779,33.5029,33.4612,33.4946,114144.0
2017-09-07 15:10:00,40.19,40.23,40.19,40.22,41860.0,33.4946,33.5279,33.4946,33.5196,41860.0
2017-09-07 15:20:00,40.22,40.23,40.19,40.2,67646.0,33.5196,33.5279,33.4946,33.5029,67646.0
2017-09-07 15:30:00,40.2,40.22,40.16,40.18,123630.0,33.5029,33.5196,33.4696,33.4862,123630.0
2017-09-07 15:40:00,40.18,40.32,40.17,40.3,262850.0,33.4862,33.6029,33.4779,33.5862,262850.0
2017-09-07 15:50:00,40.3,40.31,40.26,40.28,340980.0,33.5862,33.5946,33.5529,33.5696,340980.0
2017-09-08 09:30:00,39.95,40.19,39.88,40.17,120650.0,33.2945,33.4946,33.2362,33.4779,120650.0
2017-09-08 09:40:00,40.17,40.23,40.15,40.19,61452.0,33.4779,33.5279,33.4612,33.4946,61452.0
2017-09-08 09:50:00,40.22,40.24,40.11,40.15,46378.0,33.5196,33.5362,33.4279,33.4612,46378.0
2017-09-08 10:00:00,40.13,40.34,40.13,40.23,109952.0,33.4445,33.6196,33.4445,33.5279,109952.0
2017-09-08 10:10:00,40.22,40.27,40.2,40.2,50694.0,33.5196,33.5612,33.5029,33.5029,50694.0
2017-09-08 10:20:00,40.2,40.27,40.2,40.26,56780.0,33.5029,33.5612,33.5029,33.5529,56780.0
2017-09-08 10:30:00,40.27,40.38,40.24,40.38,80936.0,33.5612,33.6529,33.5362,33.6529,80936.0
2017-09-08 10:40:00,40.38,40.56,40.38,40.49,62028.0,33.6529,33.8029,33.6529,33.7446,62028.0
2017-09-08 10:50:00,40.49,40.54,40.43,40.51,29480.0,33.7446,33.7862,33.6946,33.7612,29480.0
2017-09-08 11:00:00,40.51,40.54,40.42,40.45,77332.0,33.7612,33.7862,33.6862,33.7112,77332.0
2017-09-08 11:10:00,40.45,40.54,40.42,40.48,38340.0,33.7112,33.7862,33.6862,33.7362,38340.0
2017-09-08 11:20:00,40.49,40.54,40.46,40.48,28684.0,33.7446,33.7862,33.7196,33.7362,28684.0
2017-09-08 11:30:00,40.47,40.49,40.46,40.46,14480.0,33.7279,33.7446,33.7196,33.7196,14480.0
2017-09-08 11:40:00,40.46,40.47,40.44,40.44,14788.0,33.7196,33.7279,33.7029,33.7029,14788.0
2017-09-08 11:50:00,40.44,40.44,40.38,40.39,23408.0,33.7029,33.7029,33.6529,33.6612,23408.0
2017-09-08 12:00:00,40.39,40.42,40.39,40.42,20604.0,33.6612,33.6862,33.6612,33.6862,20604.0
2017-09-08 12:10:00,40.41,40.48,40.4,40.48,27010.0,33.6779,33.7362,33.6696,33.7362,27010.0
2017-09-08 12:20:00,40.5,40.52,40.49,40.52,31122.0,33.7529,33.7696,33.7446,33.7696,31122.0
2017-09-08 12:30:00,40.52,40.57,40.46,40.56,78882.0,33.7696,33.8112,33.7196,33.8029,78882.0
2017-09-08 12:40:00,40.57,40.57,40.52,40.53,19978.0,33.8112,33.8112,33.7696,33.7779,19978.0
2017-09-08 12:50:00,40.54,40.59,40.53,40.59,25474.0,33.7862,33.8279,33.7779,33.8279,25474.0
2017-09-08 13:00:00,40.59,40.59,40.55,40.56,20246.0,33.8279,33.8279,33.7946,33.8029,20246.0
2017-09-08 13:10:00,40.56,40.57,40.49,40.5,32382.0,33.8029,33.8112,33.7446,33.7529,32382.0
2017-09-08 13:20:00,40.49,40.5,40.46,40.48,21668.0,33.7446,33.7529,33.7196,33.7362,21668.0
2017-09-08 13:30:00,40.48,40.49,40.46,40.47,15046.0,33.7362,33.7446,33.7196,33.7279,15046.0
2017-09-08 13:40:00,40.48,40.49,40.46,40.49,18226.0,33.7362,33.7446,33.7196,33.7446,18226.0
2017-09-08 13:50:00,40.49,40.58,40.48,40.58,28554.0,33.7446,33.8196,33.7362,33.8196,28554.0
2017-09-08 14:00:00,40.57,40.57,40.55,40.56,27322.0,33.8112,33.8112,33.7946,33.8029,27322.0
2017-09-08 14:10:00,40.56,40.63,40.55,40.62,44832.0,33.8029,33.8613,33.7946,33.8529,44832.0
2017-09-08 14:20:00,40.62,40.69,40.6,40.68,53942.0,33.8529,33.9113,33.8362,33.9029,53942.0
2017-09-08 14:30:00,40.68,40.7,40.65,40.65,29210.0,33.9029,33.9196,33.8779,33.8779,29210.0
2017-09-08 14:40:00,40.65,40.67,40.63,40.63,25088.0,33.8779,33.8946,33.8613,33.8613,25088.0
2017-09-08 14:50:00,40.63,40.63,40.57,40.58,38426.0,33.8613,33.8613,33.8112,33.8196,38426.0
2017-09-08 15:00:00,40.58,40.59,40.54,40.56,39160.0,33.8196,33.8279,33.7862,33.8029,39160.0
2017-09-08 15:10:00,40.56,40.56,40.49,40.5,58430.0,33.8029,33.8029,33.7446,33.7529,58430.0
2017-09-08 15:20:00,40.5,40.56,40.49,40.51,50198.0,33.7529,33.8029,33.7446,33.7612,50198.0
2017-09-08 15:30:00,40.51,40.55,40.49,40.55,72014.0,33.7612,33.7946,33.7446,33.7946,72014.0
2017-09-08 15:40:00,40.55,40.61,40.54,40.61,171218.0,33.7946,33.8446,33.7862,33.8446,171218.0
2017-09-08 15:50:00,40.61,40.63,40.54,40.57,494270.0,33.8446,33.8613,33.7862,33.8112,494270.0
2017-09-11 09:30:00,41.1,41.21,40.88,41.01,92874.0,34.253,34.3446,34.0696,34.1779,92874.0
2017-09-11 09:40:00,41.02,41.02,40.88,40.9,28848.0,34.1863,34.1863,34.0696,34.0863,28848.0
2017-09-11 09:50:00,40.9,41.08,40.89,40.91,53188.0,34.0863,34.2363,34.0779,34.0946,53188.0
2017-09-11 10:00:00,40.91,40.95,40.88,40.94,45784.0,34.0946,34.1279,34.0696,34.1196,45784.0
2017-09-11 10:10:00,40.95,41.02,40.93,40.98,38702.0,34.1279,34.1863,34.1113,34.1529,38702.0
2017-09-11 10:20:00,40.98,41.0,40.93,40.95,29130.0,34.1529,34.1696,34.1113,34.1279,29130.0
2017-09-11 10:30:00,40.96,41.02,40.93,40.93,34140.0,34.1363,34.1863,34.1113,34.1113,34140.0
2017-09-11 10:40:00,40.93,40.98,40.93,40.97,20402.0,34.1113,34.1529,34.1113,34.1446,20402.0
2017-09-11 10:50:00,40.97,41.01,40.93,41.01,33710.0,34.1446,34.1779,34.1113,34.1779,33710.0
2017-09-11 11:00:00,41.01,41.02,40.95,40.98,39054.0,34.1779,34.1863,34.1279,34.1529,39054.0
2017-09-11 11:10:00,40.98,41.01,40.97,40.99,30624.0,34.1529,34.1779,34.1446,34.1613,30624.0
2017-09-11 11:20:00,40.98,41.03,40.98,41.01,29136.0,34.1529,34.1946,34.1529,34.1779,29136.0
2017-09-11 11:30:00,40.99,41.08,40.99,41.02,20812.0,34.1613,34.2363,34.1613,34.1863,20812.0
2017-09-11 11:40:00,41.04,41.08,41.02,41.07,23594.0,34.2029,34.2363,34.1863,34.2279,23594.0
2017-09-11 11:50:00,41.08,41.08,41.05,41.06,18828.0,34.2363,34.2363,34.2113,34.2196,18828.0
2017-09-11 12:00:00,41.05,41.06,40.99,41.03,14986.0,34.2113,34.2196,34.1613,34.1946,14986.0
2017-09-11 12:10:00,41.04,41.07,41.02,41.07,34678.0,34.2029,34.2279,34.1863,34.2279,34678.0
2017-09-11 12:20:00,41.06,41.17,41.05,41.16,20710.0,34.2196,34.3113,34.2113,34.303,20710.0
2017-09-11 12:30:00,41.18,41.21,41.15,41.18,38486.0,34.3196,34.3446,34.2946,34.3196,38486.0
2017-09-11 12:40:00,41.19,41.24,41.17,41.19,22758.0,34.328,34.3696,34.3113,34.328,22758.0
2017-09-11 12:50:00,41.18,41.2,41.13,41.16,20952.0,34.3196,34.3363,34.278,34.303,20952.0
2017-09-11 13:00:00,41.16,41.18,41.14,41.17,21098.0,34.303,34.3196,34.2863,34.3113,21098.0
2017-09-11 13:10:00,41.17,41.22,41.17,41.2,32254.0,34.3113,34.353,34.3113,34.3363,32254.0
2017-09-11 13:20:00,41.2,41.2,41.16,41.17,23036.0,34.3363,34.3363,34.303,34.3113,23036.0
2017-09-11 13:30:00,41.17,41.21,41.17,41.21,68722.0,34.3113,34.3446,34.3113,34.3446,68722.0
2017-09-11 13:40:00,41.2,41.24,41.2,41.24,65424.0,34.3363,34.3696,34.3363,34.3696,65424.0
2017-09-11 13:50:00,41.24,41.24,41.21,41.24,35998.0,34.3696,34.3696,34.3446,34.3696,35998.0
2017-09-11 14:00:00,41.24,41.27,41.24,41.25,48502.0,34.3696,34.3946,34.3696,34.378,48502.0
2017-09-11 14:10:00,41.25,41.25,41.2,41.2,22918.0,34.378,34.378,34.3363,34.3363,22918.0
2017-09-11 14:20:00,41.2,41.22,41.18,41.21,31718.0,34.3363,34.353,34.3196,34.3446,31718.0
2017-09-11 14:30:00,41.21,41.24,41.2,41.21,27454.0,34.3446,34.3696,34.3363,34.3446,27454.0
2017-09-11 14:40:00,41.22,41.23,41.18,41.23,36606.0,34.353,34.3613,34.3196,34.3613,36606.0
2017-09-11 14:50:00,41.23,41.24,41.19,41.2,37418.0,34.3613,34.3696,34.328,34.3363,37418.0
2017-09-11 15:00:00,41.2,41.21,41.18,41.18,37086.0,34.3363,34.3446,34.3196,34.3196,37086.0
2017-09-11 15:10:00,41.18,41.27,41.17,41.24,64566.0,34.3196,34.3946,34.3113,34.3696,64566.0
2017-09-11 15:20:00,41.25,41.25,41.21,41.24,62788.0,34.378,34.378,34.3446,34.3696,62788.0
2017-09-11 15:30:00,41.23,41.24,41.21,41.24,67034.0,34.3613,34.3696,34.3446,34.3696,67034.0
2017-09-11 15:40:00,41.24,41.27,41.23,41.24,157324.0,34.3696,34.3946,34.3613,34.3696,157324.0
2017-09-11 15:50:00,41.24,41.27,41.21,41.24,336252.0,34.3696,34.3946,34.3446,34.3696,336252.0
2017-09-12 09:30:00,41.31,41.4,41.22,41.35,57864.0,34.428,34.503,34.353,34.4613,57864.0
2017-09-12 09:40:00,41.34,41.38,41.23,41.29,47346.0,34.453,34.4863,34.3613,34.4113,47346.0
2017-09-12 09:50:00,41.29,41.32,41.18,41.26,131160.0,34.4113,34.4363,34.3196,34.3863,131160.0
2017-09-12 10:00:00,41.26,41.35,41.24,41.3,155800.0,34.3863,34.4613,34.3696,34.4196,155800.0
2017-09-12 10:10:00,41.29,41.3,41.2,41.23,31232.0,34.4113,34.4196,34.3363,34.3613,31232.0
2017-09-12 10:20:00,41.24,41.28,41.17,41.17,33690.0,34.3696,34.403,34.3113,34.3113,33690.0
2017-09-12 10:30:00,41.18,41.18,41.11,41.13,34214.0,34.3196,34.3196,34.2613,34.278,34214.0
2017-09-12 10:40:00,41.15,41.16,41.08,41.1,22004.0,34.2946,34.303,34.2363,34.253,22004.0
2017-09-12 10:50:00,41.12,41.17,41.11,41.15,16094.0,34.2696,34.3113,34.2613,34.2946,16094.0
2017-09-12 11:00:00,41.14,41.16,41.13,41.13,18384.0,34.2863,34.303,34.278,34.278,18384.0
2017-09-12 11:10:00,41.13,41.17,41.1,41.1,18964.0,34.278,34.3113,34.253,34.253,18964.0
2017-09-12 11:20:00,41.11,41.13,41.09,41.12,16954.0,34.2613,34.278,34.2446,34.2696,16954.0
2017-09-12 11:30:00,41.13,41.13,41.08,41.1,39006.0,34.278,34.278,34.2363,34.253,39006.0
2017-09-12 11:40:00,41.1,41.1,41.05,41.09,61158.0,34.253,34.253,34.2113,34.2446,61158.0
2017-09-12 11:50:00,41.1,41.13,41.08,41.08,32018.0,34.253,34.278,34.2363,34.2363,32018.0
2017-09-12 12:00:00,41.08,41.09,41.06,41.07,27978.0,34.2363,34.2446,34.2196,34.2279,27978.0
2017-09-12 12:10:00,41.08,41.1,41.07,41.1,46880.0,34.2363,34.253,34.2279,34.253,46880.0
2017-09-12 12:20:00,41.1,41.1,41.07,41.07,23828.0,34.253,34.253,34.2279,34.2279,23828.0
2017-09-12 12:30:00,41.08,41.09,41.07,41.07,18996.0,34.2363,34.2446,34.2279,34.2279,18996.0
2017-09-12 12:40:00,41.07,41.12,41.07,41.1,18898.0,34.2279,34.2696,34.2279,34.253,18898.0
2017-09-12 12:50:00,41.11,41.13,41.1,41.11,13884.0,34.2613,34.278,34.253,34.2613,13884.0
2017-09-12 13:00:00,41.11,41.13,41.07,41.08,40786.0,34.2613,34.278,34.2279,34.2363,40786.0
2017-09-12 13:10:00,41.08,41.12,41.06,41.1,37050.0,34.2363,34.2696,34.2196,34.253,37050.0
2017-09-12 13:20:00,41.1,41.13,41.09,41.1,28014.0,34.253,34.278,34.2446,34.253,28014.0
2017-09-12 13:30:00,41.1,41.1,41.04,41.07,34972.0,34.253,34.253,34.2029,34.2279,34972.0
2017-09-12 13:40:00,41.07,41.09,41.06,41.06,15678.0,34.2279,34.2446,34.2196,34.2196,15678.0
2017-09-12 13:50:00,41.05,41.07,41.05,41.07,17086.0,34.2113,34.2279,34.2113,34.2279,17086.0
2017-09-12 14:00:00,41.06,41.06,40.99,40.99,19730.0,34.2196,34.2196,34.1613,34.1613,19730.0
2017-09-12 14:10:00,41.01,41.03,40.99,41.01,27674.0,34.1779,34.1946,34.1613,34.1779,27674.0
2017-09-12 14:20:00,41.02,41.02,40.99,41.02,24826.0,34.1863,34.1863,34.1613,34.1863,24826.0
2017-09-12 14:30:00,41.03,41.09,41.03,41.09,20634.0,34.1946,34.2446,34.1946,34.2446,20634.0
2017-09-12 14:40:00,41.08,41.1,41.07,41.08,20580.0,34.2363,34.253,34.2279,34.2363,20580.0
2017-09-12 14:50:00,41.08,41.12,41.07,41.12,37608.0,34.2363,34.2696,34.2279,34.2696,37608.0
2017-09-12 15:00:00,41.13,41.13,41.1,41.11,68702.0,34.278,34.278,34.253,34.2613,68702.0
2017-09-12 15:10:00,41.11,41.13,41.1,41.13,41554.0,34.2613,34.278,34.253,34.278,41554.0
2017-09-12 15:20:00,41.13,41.13,41.12,41.12,25712.0,34.278,34.278,34.2696,34.2696,25712.0
2017-09-12 15:30:00,41.12,41.13,41.1,41.1,68094.0,34.2696,34.278,34.253,34.253,68094.0
2017-09-12 15:40:00,41.11,41.15,41.1,41.13,109422.0,34.2613,34.2946,34.253,34.278,109422.0
2017-09-12 15:50:00,41.12,41.13,41.09,41.13,290090.0,34.2696,34.278,34.2446,34.278,290090.0
2017-09-13 09:30:00,41.03,41.04,40.97,41.02,40030.0,34.1946,34.2029,34.1446,34.1863,40030.0
2017-09-13 09:40:00,41.02,41.04,40.97,41.0,15998.0,34.1863,34.2029,34.1446,34.1696,15998.0
2017-09-13 09:50:00,41.01,41.03,40.97,40.97,12046.0,34.1779,34.1946,34.1446,34.1446,12046.0
2017-09-13 10:00:00,40.98,41.04,40.96,41.04,17332.0,34.1529,34.2029,34.1363,34.2029,17332.0
2017-09-13 10:10:00,41.05,41.05,40.99,40.99,34032.0,34.2113,34.2113,34.1613,34.1613,34032.0
2017-09-13 10:20:00,40.99,41.02,40.97,41.02,16200.0,34.1613,34.1863,34.1446,34.1863,16200.0
2017-09-13 10:30:00,41.03,41.1,41.03,41.08,29296.0,34.1946,34.253,34.1946,34.2363,29296.0
2017-09-13 10:40:00,41.09,41.09,41.02,41.05,23782.0,34.2446,34.2446,34.1863,34.2113,23782.0
2017-09-13 10:50:00,41.05,41.06,41.04,41.06,19800.0,34.2113,34.2196,34.2029,34.2196,19800.0
2017-09-13 11:00:00,41.06,41.06,41.02,41.04,16826.0,34.2196,34.2196,34.1863,34.2029,16826.0
2017-09-13 11:10:00,41.04,41.09,41.04,41.09,17524.0,34.2029,34.2446,34.2029,34.2446,17524.0
2017-09-13 11:20:00,41.09,41.09,41.06,41.06,21746.0,34.2446,34.2446,34.2196,34.2196,21746.0
2017-09-13 11:30:00,41.07,41.09,41.04,41.05,20128.0,34.2279,34.2446,34.2029,34.2113,20128.0
2017-09-13 11:40:00,41.04,41.1,41.04,41.1,13260.0,34.2029,34.253,34.2029,34.253,13260.0
2017-09-13 11:50:00,41.09,41.09,41.05,41.06,15496.0,34.2446,34.2446,34.2113,34.2196,15496.0
2017-09-13 12:00:00,41.06,41.08,41.01,41.01,26408.0,34.2196,34.2363,34.1779,34.1779,26408.0
2017-09-13 12:10:00,41.01,41.03,40.99,41.02,35612.0,34.1779,34.1946,34.1613,34.1863,35612.0
2017-09-13 12:20:00,41.02,41.02,40.97,40.98,60358.0,34.1863,34.1863,34.1446,34.1529,60358.0
2017-09-13 12:30:00,40.97,40.99,40.95,40.98,35400.0,34.1446,34.1613,34.1279,34.1529,35400.0
2017-09-13 12:40:00,40.98,41.02,40.98,41.01,14920.0,34.1529,34.1863,34.1529,34.1779,14920.0
2017-09-13 12:50:00,41.01,41.06,41.01,41.05,14358.0,34.1779,34.2196,34.1779,34.2113,14358.0
2017-09-13 13:00:00,41.06,41.06,41.02,41.05,28332.0,34.2196,34.2196,34.1863,34.2113,28332.0
2017-09-13 13:10:00,41.05,41.05,41.02,41.03,22930.0,34.2113,34.2113,34.1863,34.1946,22930.0
2017-09-13 13:20:00,41.04,41.04,40.98,40.98,19820.0,34.2029,34.2029,34.1529,34.1529,19820.0
2017-09-13 13:30:00,40.98,40.99,40.97,40.99,11930.0,34.1529,34.1613,34.1446,34.1613,11930.0
2017-09-13 13:40:00,40.99,40.99,40.97,40.99,23980.0,34.1613,34.1613,34.1446,34.1613,23980.0
2017-09-13 13:50:00,40.99,41.0,40.99,40.99,11998.0,34.1613,34.1696,34.1613,34.1613,11998.0
2017-09-13 14:00:00,40.99,41.02,40.99,41.02,19976.0,34.1613,34.1863,34.1613,34.1863,19976.0
2017-09-13 14:10:00,41.02,41.05,41.02,41.02,29388.0,34.1863,34.2113,34.1863,34.1863,29388.0
2017-09-13 14:20:00,41.02,41.02,40.99,40.99,23802.0,34.1863,34.1863,34.1613,34.1613,23802.0
2017-09-13 14:30:00,41.0,41.01,40.99,41.01,18108.0,34.1696,34.1779,34.1613,34.1779,18108.0
2017-09-13 14:40:00,41.01,41.04,41.01,41.04,22572.0,34.1779,34.2029,34.1779,34.2029,22572.0
2017-09-13 14:50:00,41.04,41.09,41.04,41.07,35264.0,34.2029,34.2446,34.2029,34.2279,35264.0
2017-09-13 15:00:00,41.07,41.08,41.04,41.07,30204.0,34.2279,34.2363,34.2029,34.2279,30204.0
2017-09-13 15:10:00,41.07,41.07,41.03,41.04,24244.0,34.2279,34.2279,34.1946,34.2029,24244.0
2017-09-13 15:20:00,41.04,41.05,41.03,41.03,21188.0,34.2029,34.2113,34.1946,34.1946,21188.0
2017-09-13 15:30:00,41.04,41.05,41.02,41.05,80358.0,34.2029,34.2113,34.1863,34.2113,80358.0
2017-09-13 15:40:00,41.05,41.05,41.02,41.04,82318.0,34.2113,34.2113,34.1863,34.2029,82318.0
2017-09-13 15:50:00,41.03,41.06,41.02,41.02,256320.0,34.1946,34.2196,34.1863,34.1863,256320.0
2017-09-14 09:30:00,41.01,41.07,40.9,41.07,43460.0,34.1779,34.2279,34.0863,34.2279,43460.0
2017-09-14 09:40:00,41.06,41.07,40.98,40.99,31356.0,34.2196,34.2279,34.1529,34.1613,31356.0
2017-09-14 09:50:00,41.01,41.05,40.99,41.05,13974.0,34.1779,34.2113,34.1613,34.2113,13974.0
2017-09-14 10:00:00,41.04,41.04,40.95,41.04,209990.0,34.2029,34.2029,34.1279,34.2029,209990.0
2017-09-14 10:10:00,41.04,41.04,41.0,41.01,48838.0,34.2029,34.2029,34.1696,34.1779,48838.0
2017-09-14 10:20:00,41.01,41.01,40.97,40.98,19778.0,34.1779,34.1779,34.1446,34.1529,19778.0
2017-09-14 10:30:00,40.98,41.02,40.97,40.98,37790.0,34.1529,34.1863,34.1446,34.1529,37790.0
2017-09-14 10:40:00,40.98,40.99,40.93,40.93,19416.0,34.1529,34.1613,34.1113,34.1113,19416.0
2017-09-14 10:50:00,40.92,40.92,40.87,40.89,25854.0,34.1029,34.1029,34.0613,34.0779,25854.0
2017-09-14 11:00:00,40.88,40.88,40.77,40.84,68174.0,34.0696,34.0696,33.9779,34.0363,68174.0
2017-09-14 11:10:00,40.84,40.91,40.83,40.83,19136.0,34.0363,34.0946,34.0279,34.0279,19136.0
2017-09-14 11:20:00,40.82,40.85,40.77,40.8,45590.0,34.0196,34.0446,33.9779,34.0029,45590.0
2017-09-14 11:30:00,40.82,40.85,40.76,40.77,95634.0,34.0196,34.0446,33.9696,33.9779,95634.0
2017-09-14 11:40:00,40.77,40.78,40.7,40.71,155152.0,33.9779,33.9863,33.9196,33.9279,155152.0
2017-09-14 11:50:00,40.7,40.81,40.7,40.8,81412.0,33.9196,34.0113,33.9196,34.0029,81412.0
2017-09-14 12:00:00,40.81,40.89,40.81,40.86,26184.0,34.0113,34.0779,34.0113,34.0529,26184.0
2017-09-14 12:10:00,40.87,40.88,40.84,40.88,31628.0,34.0613,34.0696,34.0363,34.0696,31628.0
2017-09-14 12:20:00,40.88,40.88,40.85,40.88,31490.0,34.0696,34.0696,34.0446,34.0696,31490.0
2017-09-14 12:30:00,40.88,40.88,40.86,40.88,13564.0,34.0696,34.0696,34.0529,34.0696,13564.0
2017-09-14 12:40:00,40.88,40.9,40.87,40.9,34522.0,34.0696,34.0863,34.0613,34.0863,34522.0
2017-09-14 12:50:00,40.9,40.91,40.88,40.89,34916.0,34.0863,34.0946,34.0696,34.0779,34916.0
2017-09-14 13:00:00,40.88,40.91,40.88,40.91,30670.0,34.0696,34.0946,34.0696,34.0946,30670.0
2017-09-14 13:10:00,40.9,40.92,40.88,40.92,50120.0,34.0863,34.1029,34.0696,34.1029,50120.0
2017-09-14 13:20:00,40.92,40.92,40.9,40.91,9830.0,34.1029,34.1029,34.0863,34.0946,9830.0
2017-09-14 13:30:00,40.91,40.92,40.9,40.91,19130.0,34.0946,34.1029,34.0863,34.0946,19130.0
2017-09-14 13:40:00,40.91,40.93,40.91,40.92,16120.0,34.0946,34.1113,34.0946,34.1029,16120.0
2017-09-14 13:50:00,40.91,40.96,40.91,40.95,27658.0,34.0946,34.1363,34.0946,34.1279,27658.0
2017-09-14 14:00:00,40.95,40.97,40.94,40.96,22248.0,34.1279,34.1446,34.1196,34.1363,22248.0
2017-09-14 14:10:00,40.96,40.98,40.95,40.96,29290.0,34.1363,34.1529,34.1279,34.1363,29290.0
2017-09-14 14:20:00,40.97,40.97,40.94,40.95,22580.0,34.1446,34.1446,34.1196,34.1279,22580.0
2017-09-14 14:30:00,40.95,40.96,40.94,40.95,43110.0,34.1279,34.1363,34.1196,34.1279,43110.0
2017-09-14 14:40:00,40.95,40.96,40.94,40.96,22340.0,34.1279,34.1363,34.1196,34.1363,22340.0
2017-09-14 14:50:00,40.96,40.98,40.96,40.97,20322.0,34.1363,34.1529,34.1363,34.1446,20322.0
2017-09-14 15:00:00,40.98,40.99,40.97,40.99,16676.0,34.1529,34.1613,34.1446,34.1613,16676.0
2017-09-14 15:10:00,40.99,41.04,40.99,41.04,69720.0,34.1613,34.2029,34.1613,34.2029,69720.0
2017-09-14 15:20:00,41.04,41.04,41.0,41.01,49526.0,34.2029,34.2029,34.1696,34.1779,49526.0
2017-09-14 15:30:00,41.01,41.02,41.0,41.02,49570.0,34.1779,34.1863,34.1696,34.1863,49570.0
2017-09-14 15:40:00,41.02,41.02,40.99,40.99,92726.0,34.1863,34.1863,34.1613,34.1613,92726.0
2017-09-14 15:50:00,40.99,41.06,40.99,41.05,237368.0,34.1613,34.2196,34.1613,34.2113,237368.0
2017-09-15 09:30:00,40.97,41.3,40.97,41.25,701174.0,34.1446,34.4196,34.1446,34.378,701174.0
2017-09-15 09:40:00,41.25,41.27,41.22,41.24,74498.0,34.378,34.3946,34.353,34.3696,74498.0
2017-09-15 09:50:00,41.23,41.24,41.08,41.08,35072.0,34.3613,34.3696,34.2363,34.2363,35072.0
2017-09-15 10:00:00,41.1,41.1,41.05,41.07,35546.0,34.253,34.253,34.2113,34.2279,35546.0
2017-09-15 10:10:00,41.07,41.1,41.02,41.02,55264.0,34.2279,34.253,34.1863,34.1863,55264.0
2017-09-15 10:20:00,41.02,41.04,40.96,40.99,55746.0,34.1863,34.2029,34.1363,34.1613,55746.0
2017-09-15 10:30:00,40.98,41.02,40.93,40.93,89894.0,34.1529,34.1863,34.1113,34.1113,89894.0
2017-09-15 10:40:00,40.93,40.97,40.9,40.96,51648.0,34.1113,34.1446,34.0863,34.1363,51648.0
2017-09-15 10:50:00,40.96,40.98,40.91,40.98,43168.0,34.1363,34.1529,34.0946,34.1529,43168.0
2017-09-15 11:00:00,40.97,40.98,40.93,40.97,54366.0,34.1446,34.1529,34.1113,34.1446,54366.0
2017-09-15 11:10:00,40.97,41.06,40.96,41.02,92468.0,34.1446,34.2196,34.1363,34.1863,92468.0
2017-09-15 11:20:00,41.03,41.1,41.03,41.1,30396.0,34.1946,34.253,34.1946,34.253,30396.0
2017-09-15 11:30:00,41.1,41.13,41.1,41.12,20940.0,34.253,34.278,34.253,34.2696,20940.0
2017-09-15 11:40:00,41.13,41.13,41.09,41.1,33644.0,34.278,34.278,34.2446,34.253,33644.0
2017-09-15 11:50:00,41.09,41.13,41.05,41.13,38384.0,34.2446,34.278,34.2113,34.278,38384.0
2017-09-15 12:00:00,41.13,41.15,41.12,41.13,40888.0,34.278,34.2946,34.2696,34.278,40888.0
2017-09-15 12:10:00,41.13,41.18,41.1,41.17,29412.0,34.278,34.3196,34.253,34.3113,29412.0
2017-09-15 12:20:00,41.18,41.19,41.18,41.19,10438.0,34.3196,34.328,34.3196,34.328,10438.0
2017-09-15 12:30:00,41.19,41.19,41.17,41.18,24630.0,34.328,34.328,34.3113,34.3196,24630.0
2017-09-15 12:40:00,41.19,41.21,41.19,41.2,27288.0,34.328,34.3446,34.328,34.3363,27288.0
2017-09-15 12:50:00,41.19,41.21,41.19,41.2,9050.0,34.328,34.3446,34.328,34.3363,9050.0
2017-09-15 13:00:00,41.2,41.2,41.13,41.15,36612.0,34.3363,34.3363,34.278,34.2946,36612.0
2017-09-15 13:10:00,41.15,41.16,41.14,41.15,18446.0,34.2946,34.303,34.2863,34.2946,18446.0
2017-09-15 13:20:00,41.15,41.15,41.1,41.13,36956.0,34.2946,34.2946,34.253,34.278,36956.0
2017-09-15 13:30:00,41.13,41.22,41.13,41.21,44382.0,34.278,34.353,34.278,34.3446,44382.0
2017-09-15 13:40:00,41.21,41.23,41.2,41.23,21858.0,34.3446,34.3613,34.3363,34.3613,21858.0
2017-09-15 13:50:00,41.22,41.24,41.21,41.24,95586.0,34.353,34.3696,34.3446,34.3696,95586.0
2017-09-15 14:00:00,41.23,41.24,41.23,41.24,32854.0,34.3613,34.3696,34.3613,34.3696,32854.0
2017-09-15 14:10:00,41.24,41.24,41.23,41.24,26162.0,34.3696,34.3696,34.3613,34.3696,26162.0
2017-09-15 14:20:00,41.24,41.27,41.24,41.27,50448.0,34.3696,34.3946,34.3696,34.3946,50448.0
2017-09-15 14:30:00,41.27,41.36,41.26,41.3,119224.0,34.3946,34.4696,34.3863,34.4196,119224.0
2017-09-15 14:40:00,41.3,41.33,41.29,41.32,57234.0,34.4196,34.4446,34.4113,34.4363,57234.0
2017-09-15 14:50:00,41.32,41.33,41.31,41.32,42722.0,34.4363,34.4446,34.428,34.4363,42722.0
2017-09-15 15:00:00,41.32,41.34,41.32,41.32,72556.0,34.4363,34.453,34.4363,34.4363,72556.0
2017-09-15 15:10:00,41.32,41.34,41.32,41.33,30334.0,34.4363,34.453,34.4363,34.4446,30334.0
2017-09-15 15:20:00,41.33,41.37,41.33,41.37,56824.0,34.4446,34.478,34.4446,34.478,56824.0
2017-09-15 15:30:00,41.37,41.41,41.37,41.41,94334.0,34.478,34.5113,34.478,34.5113,94334.0
2017-09-15 15:40:00,41.41,41.43,41.4,41.42,137584.0,34.5113,34.528,34.503,34.5196,137584.0
2017-09-15 15:50:00,41.42,41.44,41.38,41.4,339986.0,34.5196,34.5363,34.4863,34.503,339986.0
2017-09-18 09:30:00,41.45,41.45,41.35,41.42,49146.0,34.5446,34.5446,34.4613,34.5196,49146.0
2017-09-18 09:40:00,41.45,41.54,41.43,41.48,101998.0,34.5446,34.6197,34.528,34.5696,101998.0
2017-09-18 09:50:00,41.46,41.52,41.38,41.48,97738.0,34.553,34.603,34.4863,34.5696,97738.0
2017-09-18 10:00:00,41.46,41.52,41.41,41.42,39118.0,34.553,34.603,34.5113,34.5196,39118.0
2017-09-18 10:10:00,41.42,41.47,41.42,41.44,12338.0,34.5196,34.5613,34.5196,34.5363,12338.0
2017-09-18 10:20:00,41.43,41.45,41.42,41.43,23138.0,34.528,34.5446,34.5196,34.528,23138.0
2017-09-18 10:30:00,41.43,41.48,41.42,41.45,29338.0,34.528,34.5696,34.5196,34.5446,29338.0
2017-09-18 10:40:00,41.45,41.49,41.4,41.47,21510.0,34.5446,34.578,34.503,34.5613,21510.0
2017-09-18 10:50:00,41.48,41.49,41.44,41.45,26656.0,34.5696,34.578,34.5363,34.5446,26656.0
2017-09-18 11:00:00,41.46,41.48,41.45,41.47,10826.0,34.553,34.5696,34.5446,34.5613,10826.0
2017-09-18 11:10:00,41.48,41.51,41.47,41.49,8334.0,34.5696,34.5946,34.5613,34.578,8334.0
2017-09-18 11:20:00,41.5,41.58,41.5,41.57,29400.0,34.5863,34.653,34.5863,34.6447,29400.0
2017-09-18 11:30:00,41.58,41.6,41.57,41.59,9124.0,34.653,34.6697,34.6447,34.6613,9124.0
2017-09-18 11:40:00,41.58,41.58,41.52,41.58,11278.0,34.653,34.653,34.603,34.653,11278.0
2017-09-18 11:50:00,41.57,41.59,41.57,41.58,14410.0,34.6447,34.6613,34.6447,34.653,14410.0
2017-09-18 12:00:00,41.59,41.6,41.59,41.6,14382.0,34.6613,34.6697,34.6613,34.6697,14382.0
2017-09-18 12:10:00,41.59,41.6,41.57,41.59,14694.0,34.6613,34.6697,34.6447,34.6613,14694.0
2017-09-18 12:20:00,41.58,41.59,41.57,41.58,13546.0,34.653,34.6613,34.6447,34.653,13546.0
2017-09-18 12:30:00,41.58,41.59,41.57,41.57,21740.0,34.653,34.6613,34.6447,34.6447,21740.0
2017-09-18 12:40:00,41.58,41.59,41.57,41.59,16312.0,34.653,34.6613,34.6447,34.6613,16312.0
2017-09-18 12:50:00,41.6,41.6,41.58,41.59,14514.0,34.6697,34.6697,34.653,34.6613,14514.0
2017-09-18 13:00:00,41.59,41.59,41.58,41.59,11402.0,34.6613,34.6613,34.653,34.6613,11402.0
2017-09-18 13:10:00,41.58,41.59,41.57,41.58,23084.0,34.653,34.6613,34.6447,34.653,23084.0
2017-09-18 13:20:00,41.58,41.59,41.57,41.59,16654.0,34.653,34.6613,34.6447,34.6613,16654.0
2017-09-18 13:30:00,41.59,41.59,41.55,41.59,17192.0,34.6613,34.6613,34.628,34.6613,17192.0
2017-09-18 13:40:00,41.59,41.62,41.59,41.6,13400.0,34.6613,34.6863,34.6613,34.6697,13400.0
2017-09-18 13:50:00,41.6,41.6,41.58,41.59,23176.0,34.6697,34.6697,34.653,34.6613,23176.0
2017-09-18 14:00:00,41.59,41.6,41.58,41.6,17784.0,34.6613,34.6697,34.653,34.6697,17784.0
2017-09-18 14:10:00,41.6,41.62,41.57,41.57,24852.0,34.6697,34.6863,34.6447,34.6447,24852.0
2017-09-18 14:20:00,41.57,41.6,41.57,41.6,18758.0,34.6447,34.6697,34.6447,34.6697,18758.0
2017-09-18 14:30:00,41.6,41.6,41.58,41.6,20402.0,34.6697,34.6697,34.653,34.6697,20402.0
2017-09-18 14:40:00,41.6,41.6,41.59,41.6,16044.0,34.6697,34.6697,34.6613,34.6697,16044.0
2017-09-18 14:50:00,41.6,41.62,41.57,41.59,74688.0,34.6697,34.6863,34.6447,34.6613,74688.0
2017-09-18 15:00:00,41.58,41.6,41.58,41.59,21500.0,34.653,34.6697,34.653,34.6613,21500.0
2017-09-18 15:10:00,41.6,41.6,41.56,41.57,22248.0,34.6697,34.6697,34.6363,34.6447,22248.0
2017-09-18 15:20:00,41.57,41.59,41.56,41.59,18444.0,34.6447,34.6613,34.6363,34.6613,18444.0
2017-09-18 15:30:00,41.59,41.62,41.58,41.62,60760.0,34.6613,34.6863,34.653,34.6863,60760.0
2017-09-18 15:40:00,41.62,41.63,41.61,41.62,55074.0,34.6863,34.6947,34.678,34.6863,55074.0
2017-09-18 15:50:00,41.62,41.62,41.57,41.58,213432.0,34.6863,34.6863,34.6447,34.653,213432.0
2017-09-19 09:30:00,41.56,41.66,41.54,41.63,178998.0,34.6363,34.7197,34.6197,34.6947,178998.0
2017-09-19 09:40:00,41.61,41.65,41.58,41.64,52096.0,34.678,34.7113,34.653,34.703,52096.0
2017-09-19 09:50:00,41.65,41.76,41.64,41.76,142292.0,34.7113,34.803,34.703,34.803,142292.0
2017-09-19 10:00:00,41.75,41.82,41.73,41.81,74538.0,34.7947,34.853,34.778,34.8447,74538.0
2017-09-19 10:10:00,41.81,41.85,41.73,41.73,43964.0,34.8447,34.878,34.778,34.778,43964.0
2017-09-19 10:20:00,41.73,41.82,41.68,41.69,51072.0,34.778,34.853,34.7363,34.7447,51072.0
2017-09-19 10:30:00,41.71,41.74,41.69,41.74,33270.0,34.7613,34.7863,34.7447,34.7863,33270.0
2017-09-19 10:40:00,41.73,41.73,41.67,41.68,27580.0,34.778,34.778,34.728,34.7363,27580.0
2017-09-19 10:50:00,41.68,41.71,41.68,41.69,30876.0,34.7363,34.7613,34.7363,34.7447,30876.0
2017-09-19 11:00:00,41.69,41.76,41.68,41.75,44190.0,34.7447,34.803,34.7363,34.7947,44190.0
2017-09-19 11:10:00,41.74,41.77,41.73,41.74,29410.0,34.7863,34.8113,34.778,34.7863,29410.0
2017-09-19 11:20:00,41.74,41.79,41.74,41.78,40068.0,34.7863,34.828,34.7863,34.8197,40068.0
2017-09-19 11:30:00,41.78,41.82,41.77,41.8,17948.0,34.8197,34.853,34.8113,34.8363,17948.0
2017-09-19 11:40:00,41.8,41.8,41.76,41.79,16796.0,34.8363,34.8363,34.803,34.828,16796.0
2017-09-19 11:50:00,41.79,41.81,41.77,41.77,17108.0,34.828,34.8447,34.8113,34.8113,17108.0
2017-09-19 12:00:00,41.77,41.79,41.76,41.78,17084.0,34.8113,34.828,34.803,34.8197,17084.0
2017-09-19 12:10:00,41.79,41.81,41.79,41.79,17148.0,34.828,34.8447,34.828,34.828,17148.0
2017-09-19 12:20:00,41.79,41.83,41.77,41.83,18494.0,34.828,34.8613,34.8113,34.8613,18494.0
2017-09-19 12:30:00,41.82,41.82,41.79,41.8,18804.0,34.853,34.853,34.828,34.8363,18804.0
2017-09-19 12:40:00,41.79,41.8,41.76,41.77,28666.0,34.828,34.8363,34.803,34.8113,28666.0
2017-09-19 12:50:00,41.77,41.81,41.77,41.78,16650.0,34.8113,34.8447,34.8113,34.8197,16650.0
2017-09-19 13:00:00,41.77,41.78,41.75,41.77,26702.0,34.8113,34.8197,34.7947,34.8113,26702.0
2017-09-19 13:10:00,41.77,41.79,41.76,41.77,14476.0,34.8113,34.828,34.803,34.8113,14476.0
2017-09-19 13:20:00,41.77,41.79,41.76,41.76,18122.0,34.8113,34.828,34.803,34.803,18122.0
2017-09-19 13:30:00,41.76,41.77,41.74,41.75,17744.0,34.803,34.8113,34.7863,34.7947,17744.0
2017-09-19 13:40:00,41.75,41.76,41.75,41.75,18290.0,34.7947,34.803,34.7947,34.7947,18290.0
2017-09-19 13:50:00,41.76,41.81,41.75,41.81,29112.0,34.803,34.8447,34.7947,34.8447,29112.0
2017-09-19 14:00:00,41.8,41.83,41.79,41.79,32806.0,34.8363,34.8613,34.828,34.828,32806.0
2017-09-19 14:10:00,41.8,41.8,41.77,41.8,26602.0,34.8363,34.8363,34.8113,34.8363,26602.0
2017-09-19 14:20:00,41.8,41.81,41.77,41.77,18312.0,34.8363,34.8447,34.8113,34.8113,18312.0
2017-09-19 14:30:00,41.77,41.81,41.76,41.8,31230.0,34.8113,34.8447,34.803,34.8363,31230.0
2017-09-19 14:40:00,41.8,41.83,41.8,41.81,35072.0,34.8363,34.8613,34.8363,34.8447,35072.0
2017-09-19 14:50:00,41.81,41.83,41.79,41.79,48848.0,34.8447,34.8613,34.828,34.828,48848.0
2017-09-19 15:00:00,41.8,41.81,41.78,41.81,62824.0,34.8363,34.8447,34.8197,34.8447,62824.0
2017-09-19 15:10:00,41.8,41.84,41.8,41.84,46458.0,34.8363,34.8697,34.8363,34.8697,46458.0
2017-09-19 15:20:00,41.84,41.85,41.83,41.84,33814.0,34.8697,34.878,34.8613,34.8697,33814.0
2017-09-19 15:30:00,41.84,41.9,41.83,41.88,109328.0,34.8697,34.9197,34.8613,34.903,109328.0
2017-09-19 15:40:00,41.88,41.88,41.83,41.84,86510.0,34.903,34.903,34.8613,34.8697,86510.0
2017-09-19 15:50:00,41.84,41.84,41.8,41.82,214386.0,34.8697,34.8697,34.8363,34.853,214386.0
2017-09-20 09:30:00,41.9,41.96,41.9,41.91,66320.0,34.9197,34.9697,34.9197,34.928,66320.0
2017-09-20 09:40:00,41.91,41.94,41.84,41.86,74256.0,34.928,34.953,34.8697,34.8863,74256.0
2017-09-20 09:50:00,41.86,41.89,41.81,41.82,130170.0,34.8863,34.9113,34.8447,34.853,130170.0
2017-09-20 10:00:00,41.82,41.88,41.82,41.83,113732.0,34.853,34.903,34.853,34.8613,113732.0
2017-09-20 10:10:00,41.84,41.89,41.83,41.87,66452.0,34.8697,34.9113,34.8613,34.8947,66452.0
2017-09-20 10:20:00,41.87,41.92,41.85,41.9,15256.0,34.8947,34.9363,34.878,34.9197,15256.0
2017-09-20 10:30:00,41.89,41.9,41.87,41.89,15760.0,34.9113,34.9197,34.8947,34.9113,15760.0
2017-09-20 10:40:00,41.9,41.91,41.82,41.85,31708.0,34.9197,34.928,34.853,34.878,31708.0
2017-09-20 10:50:00,41.85,41.9,41.84,41.9,26240.0,34.878,34.9197,34.8697,34.9197,26240.0
2017-09-20 11:00:00,41.89,41.97,41.88,41.97,34382.0,34.9113,34.978,34.903,34.978,34382.0
2017-09-20 11:10:00,41.96,42.01,41.96,42.0,15156.0,34.9697,35.0114,34.9697,35.003,15156.0
2017-09-20 11:20:00,42.01,42.08,42.0,42.06,15346.0,35.0114,35.0697,35.003,35.053,15346.0
2017-09-20 11:30:00,42.07,42.07,41.99,41.99,19274.0,35.0614,35.0614,34.9947,34.9947,19274.0
2017-09-20 11:40:00,41.99,42.02,41.98,42.01,16832.0,34.9947,35.0197,34.9863,35.0114,16832.0
2017-09-20 11:50:00,42.02,42.04,42.0,42.01,16900.0,35.0197,35.0364,35.003,35.0114,16900.0
2017-09-20 12:00:00,42.0,42.01,41.95,41.97,14304.0,35.003,35.0114,34.9613,34.978,14304.0
2017-09-20 12:10:00,41.97,41.98,41.96,41.97,10754.0,34.978,34.9863,34.9697,34.978,10754.0
2017-09-20 12:20:00,41.95,41.97,41.91,41.92,13040.0,34.9613,34.978,34.928,34.9363,13040.0
2017-09-20 12:30:00,41.92,41.96,41.91,41.96,14594.0,34.9363,34.9697,34.928,34.9697,14594.0
2017-09-20 12:40:00,41.95,41.95,41.92,41.92,26516.0,34.9613,34.9613,34.9363,34.9363,26516.0
2017-09-20 12:50:00,41.93,41.94,41.92,41.94,12206.0,34.9447,34.953,34.9363,34.953,12206.0
2017-09-20 13:00:00,41.94,41.94,41.92,41.93,12024.0,34.953,34.953,34.9363,34.9447,12024.0
2017-09-20 13:10:00,41.93,41.94,41.92,41.92,10600.0,34.9447,34.953,34.9363,34.9363,10600.0
2017-09-20 13:20:00,41.92,41.95,41.92,41.93,17394.0,34.9363,34.9613,34.9363,34.9447,17394.0
2017-09-20 13:30:00,41.93,41.96,41.93,41.95,24752.0,34.9447,34.9697,34.9447,34.9613,24752.0
2017-09-20 13:40:00,41.95,41.98,41.95,41.98,17928.0,34.9613,34.9863,34.9613,34.9863,17928.0
2017-09-20 13:50:00,41.98,41.99,41.95,41.95,15768.0,34.9863,34.9947,34.9613,34.9613,15768.0
2017-09-20 14:00:00,41.95,42.12,41.94,42.06,73252.0,34.9613,35.103,34.953,35.053,73252.0
2017-09-20 14:10:00,42.07,42.11,42.02,42.07,49836.0,35.0614,35.0947,35.0197,35.0614,49836.0
2017-09-20 14:20:00,42.05,42.06,41.95,41.98,66730.0,35.0447,35.053,34.9613,34.9863,66730.0
2017-09-20 14:30:00,41.98,41.99,41.92,41.96,84980.0,34.9863,34.9947,34.9363,34.9697,84980.0
2017-09-20 14:40:00,41.96,41.99,41.94,41.98,67540.0,34.9697,34.9947,34.953,34.9863,67540.0
2017-09-20 14:50:00,41.97,41.99,41.93,41.95,71224.0,34.978,34.9947,34.9447,34.9613,71224.0
2017-09-20 15:00:00,41.95,41.97,41.91,41.92,72996.0,34.9613,34.978,34.928,34.9363,72996.0
2017-09-20 15:10:00,41.92,41.95,41.9,41.95,71780.0,34.9363,34.9613,34.9197,34.9613,71780.0
2017-09-20 15:20:00,41.94,41.97,41.93,41.95,72016.0,34.953,34.978,34.9447,34.9613,72016.0
2017-09-20 15:30:00,41.95,41.97,41.95,41.96,124062.0,34.9613,34.978,34.9613,34.9697,124062.0
2017-09-20 15:40:00,41.96,41.97,41.93,41.97,124300.0,34.9697,34.978,34.9447,34.978,124300.0
2017-09-20 15:50:00,41.97,41.99,41.95,41.97,252516.0,34.978,34.9947,34.9613,34.978,252516.0
2017-09-21 09:30:00,41.97,41.97,41.84,41.96,83822.0,34.978,34.978,34.8697,34.9697,83822.0
2017-09-21 09:40:00,41.96,41.97,41.77,41.77,37730.0,34.9697,34.978,34.8113,34.8113,37730.0
2017-09-21 09:50:00,41.78,41.79,41.69,41.69,99012.0,34.8197,34.828,34.7447,34.7447,99012.0
2017-09-21 10:00:00,41.68,41.71,41.66,41.69,53580.0,34.7363,34.7613,34.7197,34.7447,53580.0
2017-09-21 10:10:00,41.7,41.77,41.69,41.76,77390.0,34.753,34.8113,34.7447,34.803,77390.0
2017-09-21 10:20:00,41.76,41.77,41.7,41.73,115944.0,34.803,34.8113,34.753,34.778,115944.0
2017-09-21 10:30:00,41.74,41.77,41.72,41.76,61786.0,34.7863,34.8113,34.7697,34.803,61786.0
2017-09-21 10:40:00,41.74,41.74,41.7,41.71,34962.0,34.7863,34.7863,34.753,34.7613,34962.0
2017-09-21 10:50:00,41.71,41.77,41.7,41.73,45494.0,34.7613,34.8113,34.753,34.778,45494.0
2017-09-21 11:00:00,41.73,41.79,41.72,41.79,66058.0,34.778,34.828,34.7697,34.828,66058.0
2017-09-21 11:10:00,41.78,41.83,41.73,41.83,72906.0,34.8197,34.8613,34.778,34.8613,72906.0
2017-09-21 11:20:00,41.83,41.85,41.81,41.83,22222.0,34.8613,34.878,34.8447,34.8613,22222.0
2017-09-21 11:30:00,41.84,41.88,41.82,41.88,32008.0,34.8697,34.903,34.853,34.903,32008.0
2017-09-21 11:40:00,41.86,41.9,41.85,41.89,28406.0,34.8863,34.9197,34.878,34.9113,28406.0
2017-09-21 11:50:00,41.89,41.9,41.85,41.87,19354.0,34.9113,34.9197,34.878,34.8947,19354.0
2017-09-21 12:00:00,41.87,41.89,41.85,41.89,32580.0,34.8947,34.9113,34.878,34.9113,32580.0
2017-09-21 12:10:00,41.89,41.9,41.83,41.85,34690.0,34.9113,34.9197,34.8613,34.878,34690.0
2017-09-21 12:20:00,41.85,41.92,41.85,41.9,20956.0,34.878,34.9363,34.878,34.9197,20956.0
2017-09-21 12:30:00,41.89,41.92,41.88,41.92,15444.0,34.9113,34.9363,34.903,34.9363,15444.0
2017-09-21 12:40:00,41.91,41.92,41.87,41.87,15498.0,34.928,34.9363,34.8947,34.8947,15498.0
2017-09-21 12:50:00,41.87,41.87,41.83,41.84,11224.0,34.8947,34.8947,34.8613,34.8697,11224.0
2017-09-21 13:00:00,41.83,41.86,41.83,41.86,16332.0,34.8613,34.8863,34.8613,34.8863,16332.0
2017-09-21 13:10:00,41.85,41.88,41.85,41.88,14994.0,34.878,34.903,34.878,34.903,14994.0
2017-09-21 13:20:00,41.88,41.88,41.85,41.87,45938.0,34.903,34.903,34.878,34.8947,45938.0
2017-09-21 13:30:00,41.86,41.86,41.83,41.85,15926.0,34.8863,34.8863,34.8613,34.878,15926.0
2017-09-21 13:40:00,41.83,41.85,41.81,41.83,25960.0,34.8613,34.878,34.8447,34.8613,25960.0
2017-09-21 13:50:00,41.82,41.85,41.82,41.85,29928.0,34.853,34.878,34.853,34.878,29928.0
2017-09-21 14:00:00,41.85,41.88,41.85,41.87,52182.0,34.878,34.903,34.878,34.8947,52182.0
2017-09-21 14:10:00,41.86,41.86,41.81,41.83,32362.0,34.8863,34.8863,34.8447,34.8613,32362.0
2017-09-21 14:20:00,41.83,41.85,41.81,41.85,29912.0,34.8613,34.878,34.8447,34.878,29912.0
2017-09-21 14:30:00,41.85,41.85,41.83,41.85,24472.0,34.878,34.878,34.8613,34.878,24472.0
2017-09-21 14:40:00,41.85,41.87,41.83,41.84,184814.0,34.878,34.8947,34.8613,34.8697,184814.0
2017-09-21 14:50:00,41.84,41.85,41.81,41.84,33126.0,34.8697,34.878,34.8447,34.8697,33126.0
2017-09-21 15:00:00,41.84,41.85,41.82,41.85,23330.0,34.8697,34.878,34.853,34.878,23330.0
2017-09-21 15:10:00,41.85,41.85,41.83,41.84,29182.0,34.878,34.878,34.8613,34.8697,29182.0
2017-09-21 15:20:00,41.83,41.87,41.82,41.83,64642.0,34.8613,34.8947,34.853,34.8613,64642.0
2017-09-21 15:30:00,41.83,41.88,41.81,41.88,125116.0,34.8613,34.903,34.8447,34.903,125116.0
2017-09-21 15:40:00,41.88,41.88,41.82,41.85,68938.0,34.903,34.903,34.853,34.878,68938.0
2017-09-21 15:50:00,41.85,41.88,41.8,41.82,260840.0,34.878,34.903,34.8363,34.853,260840.0
2017-09-22 09:30:00,41.76,41.92,41.71,41.88,48410.0,34.803,34.9363,34.7613,34.903,48410.0
2017-09-22 09:40:00,41.88,41.93,41.78,41.85,43526.0,34.903,34.9447,34.8197,34.878,43526.0
2017-09-22 09:50:00,41.85,41.88,41.8,41.87,39244.0,34.878,34.903,34.8363,34.8947,39244.0
2017-09-22 10:00:00,41.88,41.9,41.81,41.88,28038.0,34.903,34.9197,34.8447,34.903,28038.0
2017-09-22 10:10:00,41.87,41.9,41.84,41.9,20898.0,34.8947,34.9197,34.8697,34.9197,20898.0
2017-09-22 10:20:00,41.88,41.9,41.86,41.86,27832.0,34.903,34.9197,34.8863,34.8863,27832.0
2017-09-22 10:30:00,41.87,41.9,41.85,41.87,30912.0,34.8947,34.9197,34.878,34.8947,30912.0
2017-09-22 10:40:00,41.87,41.9,41.87,41.89,21946.0,34.8947,34.9197,34.8947,34.9113,21946.0
2017-09-22 10:50:00,41.89,41.89,41.85,41.87,20594.0,34.9113,34.9113,34.878,34.8947,20594.0
2017-09-22 11:00:00,41.88,41.9,41.88,41.88,24532.0,34.903,34.9197,34.903,34.903,24532.0
2017-09-22 11:10:00,41.89,41.9,41.88,41.9,13306.0,34.9113,34.9197,34.903,34.9197,13306.0
2017-09-22 11:20:00,41.9,41.9,41.85,41.85,25184.0,34.9197,34.9197,34.878,34.878,25184.0
2017-09-22 11:30:00,41.87,41.89,41.87,41.88,17826.0,34.8947,34.9113,34.8947,34.903,17826.0
2017-09-22 11:40:00,41.88,41.89,41.87,41.89,31414.0,34.903,34.9113,34.8947,34.9113,31414.0
2017-09-22 11:50:00,41.88,42.0,41.88,42.0,38542.0,34.903,35.003,34.903,35.003,38542.0
2017-09-22 12:00:00,42.0,42.01,41.92,41.99,109122.0,35.003,35.0114,34.9363,34.9947,109122.0
2017-09-22 12:10:00,41.99,41.99,41.95,41.96,15762.0,34.9947,34.9947,34.9613,34.9697,15762.0
2017-09-22 12:20:00,41.97,41.97,41.92,41.95,14908.0,34.978,34.978,34.9363,34.9613,14908.0
2017-09-22 12:30:00,41.96,41.96,41.92,41.95,20378.0,34.9697,34.9697,34.9363,34.9613,20378.0
2017-09-22 12:40:00,41.95,41.97,41.94,41.97,9736.0,34.9613,34.978,34.953,34.978,9736.0
2017-09-22 12:50:00,41.97,41.97,41.96,41.96,14536.0,34.978,34.978,34.9697,34.9697,14536.0
2017-09-22 13:00:00,41.96,41.98,41.95,41.96,8274.0,34.9697,34.9863,34.9613,34.9697,8274.0
2017-09-22 13:10:00,41.96,41.98,41.94,41.98,31662.0,34.9697,34.9863,34.953,34.9863,31662.0
2017-09-22 13:20:00,41.98,41.98,41.94,41.94,11614.0,34.9863,34.9863,34.953,34.953,11614.0
2017-09-22 13:30:00,41.93,41.94,41.91,41.91,14940.0,34.9447,34.953,34.928,34.928,14940.0
2017-09-22 13:40:00,41.91,41.96,41.91,41.96,25082.0,34.928,34.9697,34.928,34.9697,25082.0
2017-09-22 13:50:00,41.96,41.97,41.88,41.9,33708.0,34.9697,34.978,34.903,34.9197,33708.0
2017-09-22 14:00:00,41.91,41.91,41.86,41.87,23280.0,34.928,34.928,34.8863,34.8947,23280.0
2017-09-22 14:10:00,41.87,41.93,41.85,41.91,31678.0,34.8947,34.9447,34.878,34.928,31678.0
2017-09-22 14:20:00,41.92,41.92,41.85,41.89,31034.0,34.9363,34.9363,34.878,34.9113,31034.0
2017-09-22 14:30:00,41.9,41.94,41.89,41.89,36182.0,34.9197,34.953,34.9113,34.9113,36182.0
2017-09-22 14:40:00,41.9,41.91,41.88,41.91,28080.0,34.9197,34.928,34.903,34.928,28080.0
2017-09-22 14:50:00,41.91,41.92,41.9,41.92,19104.0,34.928,34.9363,34.9197,34.9363,19104.0
2017-09-22 15:00:00,41.91,41.95,41.91,41.92,37056.0,34.928,34.9613,34.928,34.9363,37056.0
2017-09-22 15:10:00,41.93,41.94,41.88,41.9,64872.0,34.9447,34.953,34.903,34.9197,64872.0
2017-09-22 15:20:00,41.9,41.95,41.89,41.95,55712.0,34.9197,34.9613,34.9113,34.9613,55712.0
2017-09-22 15:30:00,41.95,41.96,41.94,41.96,77728.0,34.9613,34.9697,34.953,34.9697,77728.0
2017-09-22 15:40:00,41.96,41.99,41.96,41.97,114164.0,34.9697,34.9947,34.9697,34.978,114164.0
2017-09-22 15:50:00,41.97,42.02,41.95,41.97,368300.0,34.978,35.0197,34.9613,34.978,368300.0
2017-09-25 09:30:00,41.92,42.05,41.81,41.96,46058.0,34.9363,35.0447,34.8447,34.9697,46058.0
2017-09-25 09:40:00,41.96,42.07,41.96,42.03,46662.0,34.9697,35.0614,34.9697,35.028,46662.0
2017-09-25 09:50:00,42.02,42.06,41.97,42.06,27842.0,35.0197,35.053,34.978,35.053,27842.0
2017-09-25 10:00:00,42.05,42.09,42.03,42.08,19756.0,35.0447,35.078,35.028,35.0697,19756.0
2017-09-25 10:10:00,42.07,42.16,42.05,42.16,25236.0,35.0614,35.1364,35.0447,35.1364,25236.0
2017-09-25 10:20:00,42.16,42.16,42.1,42.15,15056.0,35.1364,35.1364,35.0864,35.128,15056.0
2017-09-25 10:30:00,42.15,42.17,42.09,42.09,27978.0,35.128,35.1447,35.078,35.078,27978.0
2017-09-25 10:40:00,42.08,42.1,42.01,42.02,22268.0,35.0697,35.0864,35.0114,35.0197,22268.0
2017-09-25 10:50:00,42.02,42.02,41.89,41.91,20060.0,35.0197,35.0197,34.9113,34.928,20060.0
2017-09-25 11:00:00,41.91,41.93,41.74,41.87,50848.0,34.928,34.9447,34.7863,34.8947,50848.0
2017-09-25 11:10:00,41.88,41.9,41.84,41.85,18544.0,34.903,34.9197,34.8697,34.878,18544.0
2017-09-25 11:20:00,41.87,41.93,41.85,41.93,19832.0,34.8947,34.9447,34.878,34.9447,19832.0
2017-09-25 11:30:00,41.93,41.96,41.92,41.94,15804.0,34.9447,34.9697,34.9363,34.953,15804.0
2017-09-25 11:40:00,41.93,41.93,41.88,41.89,16866.0,34.9447,34.9447,34.903,34.9113,16866.0
2017-09-25 11:50:00,41.88,41.93,41.88,41.92,16186.0,34.903,34.9447,34.903,34.9363,16186.0
2017-09-25 12:00:00,41.92,41.93,41.88,41.92,17488.0,34.9363,34.9447,34.903,34.9363,17488.0
2017-09-25 12:10:00,41.92,41.93,41.89,41.92,16936.0,34.9363,34.9447,34.9113,34.9363,16936.0
2017-09-25 12:20:00,41.91,42.01,41.91,42.0,20270.0,34.928,35.0114,34.928,35.003,20270.0
2017-09-25 12:30:00,41.99,42.02,41.98,42.02,13656.0,34.9947,35.0197,34.9863,35.0197,13656.0
2017-09-25 12:40:00,42.03,42.05,42.02,42.03,17180.0,35.028,35.0447,35.0197,35.028,17180.0
2017-09-25 12:50:00,42.04,42.04,42.01,42.02,16922.0,35.0364,35.0364,35.0114,35.0197,16922.0
2017-09-25 13:00:00,42.02,42.08,42.02,42.06,21680.0,35.0197,35.0697,35.0197,35.053,21680.0
2017-09-25 13:10:00,42.06,42.06,42.04,42.04,11860.0,35.053,35.053,35.0364,35.0364,11860.0
2017-09-25 13:20:00,42.04,42.06,42.04,42.06,17302.0,35.0364,35.053,35.0364,35.053,17302.0
2017-09-25 13:30:00,42.06,42.07,42.04,42.06,30050.0,35.053,35.0614,35.0364,35.053,30050.0
2017-09-25 13:40:00,42.06,42.07,42.04,42.07,16094.0,35.053,35.0614,35.0364,35.0614,16094.0
2017-09-25 13:50:00,42.07,42.07,42.02,42.05,11802.0,35.0614,35.0614,35.0197,35.0447,11802.0
2017-09-25 14:00:00,42.05,42.08,42.05,42.08,23236.0,35.0447,35.0697,35.0447,35.0697,23236.0
2017-09-25 14:10:00,42.07,42.07,42.02,42.05,25390.0,35.0614,35.0614,35.0197,35.0447,25390.0
2017-09-25 14:20:00,42.05,42.08,42.03,42.06,35558.0,35.0447,35.0697,35.028,35.053,35558.0
2017-09-25 14:30:00,42.06,42.07,42.02,42.03,34336.0,35.053,35.0614,35.0197,35.028,34336.0
2017-09-25 14:40:00,42.03,42.05,41.99,42.04,85242.0,35.028,35.0447,34.9947,35.0364,85242.0
2017-09-25 14:50:00,42.04,42.05,42.0,42.02,29598.0,35.0364,35.0447,35.003,35.0197,29598.0
2017-09-25 15:00:00,42.03,42.06,42.01,42.05,31196.0,35.028,35.053,35.0114,35.0447,31196.0
2017-09-25 15:10:00,42.05,42.06,42.02,42.06,37586.0,35.0447,35.053,35.0197,35.053,37586.0
2017-09-25 15:20:00,42.07,42.24,42.06,42.18,119636.0,35.0614,35.203,35.053,35.153,119636.0
2017-09-25 15:30:00,42.19,42.26,42.18,42.2,122164.0,35.1614,35.2197,35.153,35.1697,122164.0
2017-09-25 15:40:00,42.2,42.2,42.12,42.13,172372.0,35.1697,35.1697,35.103,35.1114,172372.0
2017-09-25 15:50:00,42.12,42.13,42.07,42.13,324040.0,35.103,35.1114,35.0614,35.1114,324040.0
2017-09-26 09:30:00,41.42,41.93,41.42,41.74,224450.0,34.5196,34.9447,34.5196,34.7863,224450.0
2017-09-26 09:40:00,41.74,41.86,41.73,41.82,136998.0,34.7863,34.8863,34.778,34.853,136998.0
2017-09-26 09:50:00,41.81,41.81,41.61,41.69,121004.0,34.8447,34.8447,34.678,34.7447,121004.0
2017-09-26 10:00:00,41.7,41.7,41.58,41.63,75216.0,34.753,34.753,34.653,34.6947,75216.0
2017-09-26 10:10:00,41.62,41.69,41.6,41.67,38508.0,34.6863,34.7447,34.6697,34.728,38508.0
2017-09-26 10:20:00,41.67,41.69,41.6,41.64,48364.0,34.728,34.7447,34.6697,34.703,48364.0
2017-09-26 10:30:00,41.65,41.68,41.6,41.63,54148.0,34.7113,34.7363,34.6697,34.6947,54148.0
2017-09-26 10:40:00,41.63,41.68,41.62,41.62,40212.0,34.6947,34.7363,34.6863,34.6863,40212.0
2017-09-26 10:50:00,41.62,41.63,41.6,41.63,40476.0,34.6863,34.6947,34.6697,34.6947,40476.0
2017-09-26 11:00:00,41.62,41.65,41.6,41.63,29584.0,34.6863,34.7113,34.6697,34.6947,29584.0
2017-09-26 11:10:00,41.62,41.63,41.58,41.58,41624.0,34.6863,34.6947,34.653,34.653,41624.0
2017-09-26 11:20:00,41.59,41.63,41.59,41.6,49812.0,34.6613,34.6947,34.6613,34.6697,49812.0
2017-09-26 11:30:00,41.62,41.65,41.62,41.65,38010.0,34.6863,34.7113,34.6863,34.7113,38010.0
2017-09-26 11:40:00,41.65,41.7,41.63,41.68,36612.0,34.7113,34.753,34.6947,34.7363,36612.0
2017-09-26 11:50:00,41.7,41.71,41.69,41.7,33244.0,34.753,34.7613,34.7447,34.753,33244.0
2017-09-26 12:00:00,41.7,41.71,41.67,41.67,21822.0,34.753,34.7613,34.728,34.728,21822.0
2017-09-26 12:10:00,41.68,41.68,41.63,41.67,48632.0,34.7363,34.7363,34.6947,34.728,48632.0
2017-09-26 12:20:00,41.66,41.73,41.66,41.73,26928.0,34.7197,34.778,34.7197,34.778,26928.0
2017-09-26 12:30:00,41.73,41.74,41.7,41.71,35040.0,34.778,34.7863,34.753,34.7613,35040.0
2017-09-26 12:40:00,41.73,41.78,41.72,41.77,28150.0,34.778,34.8197,34.7697,34.8113,28150.0
2017-09-26 12:50:00,41.79,41.79,41.74,41.74,18494.0,34.828,34.828,34.7863,34.7863,18494.0
2017-09-26 13:00:00,41.74,41.76,41.73,41.74,37888.0,34.7863,34.803,34.778,34.7863,37888.0
2017-09-26 13:10:00,41.73,41.73,41.71,41.72,27946.0,34.778,34.778,34.7613,34.7697,27946.0
2017-09-26 13:20:00,41.72,41.73,41.68,41.69,21846.0,34.7697,34.778,34.7363,34.7447,21846.0
2017-09-26 13:30:00,41.69,41.71,41.69,41.71,26420.0,34.7447,34.7613,34.7447,34.7613,26420.0
2017-09-26 13:40:00,41.72,41.74,41.71,41.73,18746.0,34.7697,34.7863,34.7613,34.778,18746.0
2017-09-26 13:50:00,41.73,41.76,41.73,41.76,27048.0,34.778,34.803,34.778,34.803,27048.0
2017-09-26 14:00:00,41.76,41.76,41.7,41.71,29398.0,34.803,34.803,34.753,34.7613,29398.0
2017-09-26 14:10:00,41.7,41.71,41.63,41.63,40918.0,34.753,34.7613,34.6947,34.6947,40918.0
2017-09-26 14:20:00,41.63,41.7,41.62,41.7,37072.0,34.6947,34.753,34.6863,34.753,37072.0
2017-09-26 14:30:00,41.7,41.71,41.69,41.7,24108.0,34.753,34.7613,34.7447,34.753,24108.0
2017-09-26 14:40:00,41.7,41.74,41.68,41.72,39926.0,34.753,34.7863,34.7363,34.7697,39926.0
2017-09-26 14:50:00,41.72,41.74,41.71,41.71,27948.0,34.7697,34.7863,34.7613,34.7613,27948.0
2017-09-26 15:00:00,41.72,41.73,41.69,41.71,42346.0,34.7697,34.778,34.7447,34.7613,42346.0
2017-09-26 15:10:00,41.72,41.73,41.7,41.73,38086.0,34.7697,34.778,34.753,34.778,38086.0
2017-09-26 15:20:00,41.72,41.74,41.72,41.74,34750.0,34.7697,34.7863,34.7697,34.7863,34750.0
2017-09-26 15:30:00,41.74,41.78,41.73,41.77,72586.0,34.7863,34.8197,34.778,34.8113,72586.0
2017-09-26 15:40:00,41.77,41.78,41.72,41.72,103228.0,34.8113,34.8197,34.7697,34.7697,103228.0
2017-09-26 15:50:00,41.73,41.78,41.71,41.77,248392.0,34.778,34.8197,34.7613,34.8113,248392.0
2017-09-27 09:30:00,41.89,41.91,41.59,41.6,157122.0,34.9113,34.928,34.6613,34.6697,157122.0
2017-09-27 09:40:00,41.63,41.74,41.52,41.72,92180.0,34.6947,34.7863,34.603,34.7697,92180.0
2017-09-27 09:50:00,41.72,41.74,41.67,41.71,52334.0,34.7697,34.7863,34.728,34.7613,52334.0
2017-09-27 10:00:00,41.71,41.72,41.64,41.65,39154.0,34.7613,34.7697,34.703,34.7113,39154.0
2017-09-27 10:10:00,41.65,41.71,41.64,41.71,24440.0,34.7113,34.7613,34.703,34.7613,24440.0
2017-09-27 10:20:00,41.7,41.71,41.66,41.68,35420.0,34.753,34.7613,34.7197,34.7363,35420.0
2017-09-27 10:30:00,41.67,41.68,41.58,41.62,56434.0,34.728,34.7363,34.653,34.6863,56434.0
2017-09-27 10:40:00,41.63,41.68,41.62,41.67,35916.0,34.6947,34.7363,34.6863,34.728,35916.0
2017-09-27 10:50:00,41.67,41.68,41.58,41.65,36998.0,34.728,34.7363,34.653,34.7113,36998.0
2017-09-27 11:00:00,41.66,41.66,41.61,41.63,49146.0,34.7197,34.7197,34.678,34.6947,49146.0
2017-09-27 11:10:00,41.62,41.68,41.6,41.67,46638.0,34.6863,34.7363,34.6697,34.728,46638.0
2017-09-27 11:20:00,41.67,41.68,41.62,41.63,44832.0,34.728,34.7363,34.6863,34.6947,44832.0
2017-09-27 11:30:00,41.63,41.67,41.62,41.66,36822.0,34.6947,34.728,34.6863,34.7197,36822.0
2017-09-27 11:40:00,41.66,41.66,41.59,41.62,38736.0,34.7197,34.7197,34.6613,34.6863,38736.0
2017-09-27 11:50:00,41.62,41.63,41.6,41.61,22204.0,34.6863,34.6947,34.6697,34.678,22204.0
2017-09-27 12:00:00,41.62,41.65,41.6,41.65,18696.0,34.6863,34.7113,34.6697,34.7113,18696.0
2017-09-27 12:10:00,41.64,41.65,41.63,41.64,17728.0,34.703,34.7113,34.6947,34.703,17728.0
2017-09-27 12:20:00,41.63,41.63,41.55,41.6,46594.0,34.6947,34.6947,34.628,34.6697,46594.0
2017-09-27 12:30:00,41.59,41.65,41.59,41.62,34670.0,34.6613,34.7113,34.6613,34.6863,34670.0
2017-09-27 12:40:00,41.61,41.66,41.61,41.65,28258.0,34.678,34.7197,34.678,34.7113,28258.0
2017-09-27 12:50:00,41.66,41.7,41.65,41.7,22776.0,34.7197,34.753,34.7113,34.753,22776.0
2017-09-27 13:00:00,41.7,41.73,41.7,41.7,21990.0,34.753,34.778,34.753,34.753,21990.0
2017-09-27 13:10:00,41.7,41.77,41.7,41.74,31276.0,34.753,34.8113,34.753,34.7863,31276.0
2017-09-27 13:20:00,41.74,41.74,41.73,41.73,11128.0,34.7863,34.7863,34.778,34.778,11128.0
2017-09-27 13:30:00,41.72,41.74,41.71,41.74,27190.0,34.7697,34.7863,34.7613,34.7863,27190.0
2017-09-27 13:40:00,41.74,41.77,41.74,41.77,22160.0,34.7863,34.8113,34.7863,34.8113,22160.0
2017-09-27 13:50:00,41.77,41.81,41.76,41.8,29706.0,34.8113,34.8447,34.803,34.8363,29706.0
2017-09-27 14:00:00,41.81,41.84,41.77,41.8,45258.0,34.8447,34.8697,34.8113,34.8363,45258.0
2017-09-27 14:10:00,41.8,41.88,41.8,41.87,58460.0,34.8363,34.903,34.8363,34.8947,58460.0
2017-09-27 14:20:00,41.87,41.88,41.84,41.87,26298.0,34.8947,34.903,34.8697,34.8947,26298.0
2017-09-27 14:30:00,41.86,41.88,41.83,41.85,48364.0,34.8863,34.903,34.8613,34.878,48364.0
2017-09-27 14:40:00,41.85,41.85,41.8,41.8,51176.0,34.878,34.878,34.8363,34.8363,51176.0
2017-09-27 14:50:00,41.8,41.82,41.79,41.81,60062.0,34.8363,34.853,34.828,34.8447,60062.0
2017-09-27 15:00:00,41.81,41.85,41.81,41.83,61280.0,34.8447,34.878,34.8447,34.8613,61280.0
2017-09-27 15:10:00,41.84,41.88,41.81,41.88,99932.0,34.8697,34.903,34.8447,34.903,99932.0
2017-09-27 15:20:00,41.88,41.95,41.87,41.94,78712.0,34.903,34.9613,34.8947,34.953,78712.0
2017-09-27 15:30:00,41.95,41.98,41.94,41.98,131970.0,34.9613,34.9863,34.953,34.9863,131970.0
2017-09-27 15:40:00,41.99,42.0,41.9,41.9,210676.0,34.9947,35.003,34.9197,34.9197,210676.0
2017-09-27 15:50:00,41.9,41.92,41.88,41.9,338312.0,34.9197,34.9363,34.903,34.9197,338312.0
2017-09-28 09:30:00,41.87,41.87,41.67,41.74,134364.0,34.8947,34.8947,34.728,34.7863,134364.0
2017-09-28 09:40:00,41.74,41.88,41.65,41.65,94450.0,34.7863,34.903,34.7113,34.7113,94450.0
2017-09-28 09:50:00,41.65,41.7,41.55,41.55,53218.0,34.7113,34.753,34.628,34.628,53218.0
2017-09-28 10:00:00,41.55,41.69,41.55,41.66,46188.0,34.628,34.7447,34.628,34.7197,46188.0
2017-09-28 10:10:00,41.66,41.66,41.52,41.54,76040.0,34.7197,34.7197,34.603,34.6197,76040.0
2017-09-28 10:20:00,41.55,41.61,41.55,41.6,37948.0,34.628,34.678,34.628,34.6697,37948.0
2017-09-28 10:30:00,41.58,41.59,41.52,41.55,47842.0,34.653,34.6613,34.603,34.628,47842.0
2017-09-28 10:40:00,41.55,41.62,41.55,41.6,32798.0,34.628,34.6863,34.628,34.6697,32798.0
2017-09-28 10:50:00,41.6,41.61,41.54,41.56,41516.0,34.6697,34.678,34.6197,34.6363,41516.0
2017-09-28 11:00:00,41.56,41.59,41.54,41.56,35712.0,34.6363,34.6613,34.6197,34.6363,35712.0
2017-09-28 11:10:00,41.56,41.56,41.45,41.48,71920.0,34.6363,34.6363,34.5446,34.5696,71920.0
2017-09-28 11:20:00,41.48,41.52,41.45,41.45,95596.0,34.5696,34.603,34.5446,34.5446,95596.0
2017-09-28 11:30:00,41.45,41.49,41.43,41.44,56428.0,34.5446,34.578,34.528,34.5363,56428.0
2017-09-28 11:40:00,41.43,41.48,41.43,41.48,28520.0,34.528,34.5696,34.528,34.5696,28520.0
2017-09-28 11:50:00,41.48,41.52,41.42,41.46,103362.0,34.5696,34.603,34.5196,34.553,103362.0
2017-09-28 12:00:00,41.48,41.48,41.44,41.46,36228.0,34.5696,34.5696,34.5363,34.553,36228.0
2017-09-28 12:10:00,41.46,41.47,41.43,41.44,31966.0,34.553,34.5613,34.528,34.5363,31966.0
2017-09-28 12:20:00,41.44,41.44,41.4,41.4,41790.0,34.5363,34.5363,34.503,34.503,41790.0
2017-09-28 12:30:00,41.4,41.42,41.38,41.38,38292.0,34.503,34.5196,34.4863,34.4863,38292.0
2017-09-28 12:40:00,41.38,41.38,41.35,41.37,39410.0,34.4863,34.4863,34.4613,34.478,39410.0
2017-09-28 12:50:00,41.37,41.4,41.35,41.38,31516.0,34.478,34.503,34.4613,34.4863,31516.0
2017-09-28 13:00:00,41.39,41.42,41.28,41.28,220774.0,34.4946,34.5196,34.403,34.403,220774.0
2017-09-28 13:10:00,41.29,41.3,41.0,41.12,579846.0,34.4113,34.4196,34.1696,34.2696,579846.0
2017-09-28 13:20:00,41.13,41.23,41.06,41.06,177600.0,34.278,34.3613,34.2196,34.2196,177600.0
2017-09-28 13:30:00,41.05,41.25,41.03,41.13,277530.0,34.2113,34.378,34.1946,34.278,277530.0
2017-09-28 13:40:00,41.13,41.22,41.12,41.2,85248.0,34.278,34.353,34.2696,34.3363,85248.0
2017-09-28 13:50:00,41.2,41.2,41.07,41.12,117520.0,34.3363,34.3363,34.2279,34.2696,117520.0
2017-09-28 14:00:00,41.11,41.11,40.98,40.98,106336.0,34.2613,34.2613,34.1529,34.1529,106336.0
2017-09-28 14:10:00,40.98,40.99,40.81,40.88,234954.0,34.1529,34.1613,34.0113,34.0696,234954.0
2017-09-28 14:20:00,40.88,40.9,40.78,40.79,186566.0,34.0696,34.0863,33.9863,33.9946,186566.0
2017-09-28 14:30:00,40.8,40.87,40.76,40.86,289138.0,34.0029,34.0613,33.9696,34.0529,289138.0
2017-09-28 14:40:00,40.87,40.91,40.85,40.88,168848.0,34.0613,34.0946,34.0446,34.0696,168848.0
2017-09-28 14:50:00,40.88,40.91,40.85,40.89,94426.0,34.0696,34.0946,34.0446,34.0779,94426.0
2017-09-28 15:00:00,40.89,40.96,40.84,40.94,196188.0,34.0779,34.1363,34.0363,34.1196,196188.0
2017-09-28 15:10:00,40.95,40.98,40.9,40.91,156670.0,34.1279,34.1529,34.0863,34.0946,156670.0
2017-09-28 15:20:00,40.9,40.98,40.9,40.98,89704.0,34.0863,34.1529,34.0863,34.1529,89704.0
2017-09-28 15:30:00,40.98,41.07,40.94,41.07,168916.0,34.1529,34.2279,34.1196,34.2279,168916.0
2017-09-28 15:40:00,41.07,41.11,41.05,41.07,199624.0,34.2279,34.2613,34.2113,34.2279,199624.0
2017-09-28 15:50:00,41.08,41.17,41.05,41.15,607408.0,34.2363,34.3113,34.2113,34.2946,607408.0
2017-09-29 09:30:00,41.14,41.14,40.96,41.09,61016.0,34.2863,34.2863,34.1363,34.2446,61016.0
2017-09-29 09:40:00,41.07,41.13,40.99,40.99,29730.0,34.2279,34.278,34.1613,34.1613,29730.0
2017-09-29 09:50:00,40.99,41.08,40.89,40.91,70168.0,34.1613,34.2363,34.0779,34.0946,70168.0
2017-09-29 10:00:00,40.91,40.92,40.82,40.9,49470.0,34.0946,34.1029,34.0196,34.0863,49470.0
2017-09-29 10:10:00,40.91,40.95,40.83,40.83,45578.0,34.0946,34.1279,34.0279,34.0279,45578.0
2017-09-29 10:20:00,40.84,40.96,40.83,40.95,53396.0,34.0363,34.1363,34.0279,34.1279,53396.0
2017-09-29 10:30:00,40.95,40.98,40.93,40.95,48048.0,34.1279,34.1529,34.1113,34.1279,48048.0
2017-09-29 10:40:00,40.95,40.96,40.87,40.87,43038.0,34.1279,34.1363,34.0613,34.0613,43038.0
2017-09-29 10:50:00,40.87,40.88,40.78,40.79,61100.0,34.0613,34.0696,33.9863,33.9946,61100.0
2017-09-29 11:00:00,40.79,40.82,40.76,40.81,69510.0,33.9946,34.0196,33.9696,34.0113,69510.0
2017-09-29 11:10:00,40.82,40.82,40.72,40.74,46230.0,34.0196,34.0196,33.9363,33.9529,46230.0
2017-09-29 11:20:00,40.74,40.74,40.65,40.66,56130.0,33.9529,33.9529,33.8779,33.8863,56130.0
2017-09-29 11:30:00,40.66,40.79,40.66,40.79,49332.0,33.8863,33.9946,33.8863,33.9946,49332.0
2017-09-29 11:40:00,40.79,40.84,40.77,40.77,101492.0,33.9946,34.0363,33.9779,33.9779,101492.0
2017-09-29 11:50:00,40.77,40.77,40.74,40.75,33266.0,33.9779,33.9779,33.9529,33.9613,33266.0
2017-09-29 12:00:00,40.75,40.76,40.72,40.73,27528.0,33.9613,33.9696,33.9363,33.9446,27528.0
2017-09-29 12:10:00,40.74,40.77,40.73,40.77,31722.0,33.9529,33.9779,33.9446,33.9779,31722.0
2017-09-29 12:20:00,40.76,40.76,40.72,40.74,27212.0,33.9696,33.9696,33.9363,33.9529,27212.0
2017-09-29 12:30:00,40.74,40.76,40.71,40.72,30036.0,33.9529,33.9696,33.9279,33.9363,30036.0
2017-09-29 12:40:00,40.72,40.74,40.71,40.74,38380.0,33.9363,33.9529,33.9279,33.9529,38380.0
2017-09-29 12:50:00,40.74,40.76,40.73,40.74,21190.0,33.9529,33.9696,33.9446,33.9529,21190.0
2017-09-29 13:00:00,40.74,40.74,40.7,40.71,24616.0,33.9529,33.9529,33.9196,33.9279,24616.0
2017-09-29 13:10:00,40.71,40.74,40.71,40.73,19934.0,33.9279,33.9529,33.9279,33.9446,19934.0
2017-09-29 13:20:00,40.73,40.73,40.71,40.71,46328.0,33.9446,33.9446,33.9279,33.9279,46328.0
2017-09-29 13:30:00,40.71,40.78,40.71,40.77,27800.0,33.9279,33.9863,33.9279,33.9779,27800.0
2017-09-29 13:40:00,40.77,40.78,40.76,40.77,30538.0,33.9779,33.9863,33.9696,33.9779,30538.0
2017-09-29 13:50:00,40.77,40.83,40.77,40.82,29492.0,33.9779,34.0279,33.9779,34.0196,29492.0
2017-09-29 14:00:00,40.82,40.82,40.72,40.72,50514.0,34.0196,34.0196,33.9363,33.9363,50514.0
2017-09-29 14:10:00,40.73,40.74,40.66,40.66,71846.0,33.9446,33.9529,33.8863,33.8863,71846.0
2017-09-29 14:20:00,40.65,40.66,40.63,40.66,31522.0,33.8779,33.8863,33.8613,33.8863,31522.0
2017-09-29 14:30:00,40.66,40.66,40.6,40.61,69190.0,33.8863,33.8863,33.8362,33.8446,69190.0
2017-09-29 14:40:00,40.61,40.65,40.57,40.64,61166.0,33.8446,33.8779,33.8112,33.8696,61166.0
2017-09-29 14:50:00,40.65,40.65,40.58,40.59,60598.0,33.8779,33.8779,33.8196,33.8279,60598.0
2017-09-29 15:00:00,40.59,40.62,40.57,40.57,86342.0,33.8279,33.8529,33.8112,33.8112,86342.0
2017-09-29 15:10:00,40.57,40.59,40.55,40.58,70772.0,33.8112,33.8279,33.7946,33.8196,70772.0
2017-09-29 15:20:00,40.58,40.59,40.55,40.58,54738.0,33.8196,33.8279,33.7946,33.8196,54738.0
2017-09-29 15:30:00,40.58,40.66,40.58,40.65,88256.0,33.8196,33.8863,33.8196,33.8779,88256.0
2017-09-29 15:40:00,40.65,40.69,40.65,40.69,128432.0,33.8779,33.9113,33.8779,33.9113,128432.0
2017-09-29 15:50:00,40.69,40.7,40.66,40.69,409484.0,33.9113,33.9196,33.8863,33.9113,409484.0
2017-10-02 09:30:00,40.76,40.86,40.71,40.77,185248.0,33.9696,34.0529,33.9279,33.9779,185248.0
2017-10-02 09:40:00,40.8,40.84,40.74,40.8,81284.0,34.0029,34.0363,33.9529,34.0029,81284.0
2017-10-02 09:50:00,40.79,40.85,40.76,40.76,68308.0,33.9946,34.0446,33.9696,33.9696,68308.0
2017-10-02 10:00:00,40.77,40.82,40.76,40.81,68288.0,33.9779,34.0196,33.9696,34.0113,68288.0
2017-10-02 10:10:00,40.82,40.83,40.77,40.83,57710.0,34.0196,34.0279,33.9779,34.0279,57710.0
2017-10-02 10:20:00,40.83,40.84,40.74,40.75,68058.0,34.0279,34.0363,33.9529,33.9613,68058.0
2017-10-02 10:30:00,40.76,40.77,40.71,40.74,56312.0,33.9696,33.9779,33.9279,33.9529,56312.0
2017-10-02 10:40:00,40.74,40.75,40.71,40.74,39228.0,33.9529,33.9613,33.9279,33.9529,39228.0
2017-10-02 10:50:00,40.74,40.77,40.71,40.75,46358.0,33.9529,33.9779,33.9279,33.9613,46358.0
2017-10-02 11:00:00,40.74,40.81,40.74,40.77,57666.0,33.9529,34.0113,33.9529,33.9779,57666.0
2017-10-02 11:10:00,40.77,40.8,40.76,40.77,46064.0,33.9779,34.0029,33.9696,33.9779,46064.0
2017-10-02 11:20:00,40.77,40.8,40.76,40.8,46726.0,33.9779,34.0029,33.9696,34.0029,46726.0
2017-10-02 11:30:00,40.79,40.81,40.77,40.79,70522.0,33.9946,34.0113,33.9779,33.9946,70522.0
2017-10-02 11:40:00,40.79,40.86,40.78,40.82,72930.0,33.9946,34.0529,33.9863,34.0196,72930.0
2017-10-02 11:50:00,40.82,40.86,40.81,40.84,83566.0,34.0196,34.0529,34.0113,34.0363,83566.0
2017-10-02 12:00:00,40.85,40.87,40.83,40.85,118668.0,34.0446,34.0613,34.0279,34.0446,118668.0
2017-10-02 12:10:00,40.87,40.87,40.83,40.84,77548.0,34.0613,34.0613,34.0279,34.0363,77548.0
2017-10-02 12:20:00,40.84,40.84,40.79,40.81,76024.0,34.0363,34.0363,33.9946,34.0113,76024.0
2017-10-02 12:30:00,40.81,40.82,40.78,40.78,52104.0,34.0113,34.0196,33.9863,33.9863,52104.0
2017-10-02 12:40:00,40.8,40.82,40.77,40.79,39562.0,34.0029,34.0196,33.9779,33.9946,39562.0
2017-10-02 12:50:00,40.79,40.81,40.78,40.78,31388.0,33.9946,34.0113,33.9863,33.9863,31388.0
2017-10-02 13:00:00,40.79,40.8,40.77,40.8,32372.0,33.9946,34.0029,33.9779,34.0029,32372.0
2017-10-02 13:10:00,40.79,40.81,40.79,40.8,45658.0,33.9946,34.0113,33.9946,34.0029,45658.0
2017-10-02 13:20:00,40.8,40.81,40.78,40.8,33582.0,34.0029,34.0113,33.9863,34.0029,33582.0
2017-10-02 13:30:00,40.8,40.88,40.79,40.85,336384.0,34.0029,34.0696,33.9946,34.0446,336384.0
2017-10-02 13:40:00,40.86,40.94,40.85,40.9,57620.0,34.0529,34.1196,34.0446,34.0863,57620.0
2017-10-02 13:50:00,40.9,40.91,40.85,40.88,41474.0,34.0863,34.0946,34.0446,34.0696,41474.0
2017-10-02 14:00:00,40.88,40.92,40.88,40.91,67808.0,34.0696,34.1029,34.0696,34.0946,67808.0
2017-10-02 14:10:00,40.91,40.92,40.9,40.92,41780.0,34.0946,34.1029,34.0863,34.1029,41780.0
2017-10-02 14:20:00,40.92,40.96,40.92,40.92,60044.0,34.1029,34.1363,34.1029,34.1029,60044.0
2017-10-02 14:30:00,40.92,40.93,40.87,40.91,231836.0,34.1029,34.1113,34.0613,34.0946,231836.0
2017-10-02 14:40:00,40.91,40.96,40.9,40.95,59434.0,34.0946,34.1363,34.0863,34.1279,59434.0
2017-10-02 14:50:00,40.96,41.02,40.96,41.0,58468.0,34.1363,34.1863,34.1363,34.1696,58468.0
2017-10-02 15:00:00,41.0,41.04,40.96,41.02,78602.0,34.1696,34.2029,34.1363,34.1863,78602.0
2017-10-02 15:10:00,41.02,41.02,40.99,41.02,63096.0,34.1863,34.1863,34.1613,34.1863,63096.0
2017-10-02 15:20:00,41.02,41.07,41.02,41.06,98350.0,34.1863,34.2279,34.1863,34.2196,98350.0
2017-10-02 15:30:00,41.07,41.07,40.95,40.99,150634.0,34.2279,34.2279,34.1279,34.1613,150634.0
2017-10-02 15:40:00,41.0,41.02,40.97,40.97,128100.0,34.1696,34.1863,34.1446,34.1446,128100.0
2017-10-02 15:50:00,40.98,41.02,40.96,41.01,413820.0,34.1529,34.1863,34.1363,34.1779,413820.0
2017-10-03 09:30:00,40.98,41.15,40.92,41.04,80506.0,34.1529,34.2946,34.1029,34.2029,80506.0
2017-10-03 09:40:00,41.05,41.05,40.95,40.98,27490.0,34.2113,34.2113,34.1279,34.1529,27490.0
2017-10-03 09:50:00,40.97,40.99,40.91,40.94,28114.0,34.1446,34.1613,34.0946,34.1196,28114.0
2017-10-03 10:00:00,40.96,40.99,40.86,40.88,39780.0,34.1363,34.1613,34.0529,34.0696,39780.0
2017-10-03 10:10:00,40.88,40.95,40.84,40.94,26736.0,34.0696,34.1279,34.0363,34.1196,26736.0
2017-10-03 10:20:00,40.94,40.97,40.89,40.95,34424.0,34.1196,34.1446,34.0779,34.1279,34424.0
2017-10-03 10:30:00,40.95,41.01,40.93,40.99,39994.0,34.1279,34.1779,34.1113,34.1613,39994.0
2017-10-03 10:40:00,41.01,41.06,40.99,41.05,17870.0,34.1779,34.2196,34.1613,34.2113,17870.0
2017-10-03 10:50:00,41.04,41.05,40.98,41.02,27684.0,34.2029,34.2113,34.1529,34.1863,27684.0
2017-10-03 11:00:00,41.02,41.05,40.94,40.98,55136.0,34.1863,34.2113,34.1196,34.1529,55136.0
2017-10-03 11:10:00,40.98,41.0,40.94,40.99,30908.0,34.1529,34.1696,34.1196,34.1613,30908.0
2017-10-03 11:20:00,40.99,40.99,40.92,40.94,39072.0,34.1613,34.1613,34.1029,34.1196,39072.0
2017-10-03 11:30:00,40.94,40.96,40.9,40.95,39608.0,34.1196,34.1363,34.0863,34.1279,39608.0
2017-10-03 11:40:00,40.96,40.97,40.91,40.93,32976.0,34.1363,34.1446,34.0946,34.1113,32976.0
2017-10-03 11:50:00,40.92,40.97,40.9,40.95,19392.0,34.1029,34.1446,34.0863,34.1279,19392.0
2017-10-03 12:00:00,40.95,40.95,40.9,40.92,30410.0,34.1279,34.1279,34.0863,34.1029,30410.0
2017-10-03 12:10:00,40.93,40.93,40.85,40.85,17282.0,34.1113,34.1113,34.0446,34.0446,17282.0
2017-10-03 12:20:00,40.85,40.87,40.83,40.85,24234.0,34.0446,34.0613,34.0279,34.0446,24234.0
2017-10-03 12:30:00,40.85,40.88,40.84,40.88,21826.0,34.0446,34.0696,34.0363,34.0696,21826.0
2017-10-03 12:40:00,40.88,40.93,40.88,40.93,20906.0,34.0696,34.1113,34.0696,34.1113,20906.0
2017-10-03 12:50:00,40.94,40.94,40.91,40.93,15570.0,34.1196,34.1196,34.0946,34.1113,15570.0
2017-10-03 13:00:00,40.92,40.93,40.91,40.92,20972.0,34.1029,34.1113,34.0946,34.1029,20972.0
2017-10-03 13:10:00,40.92,40.96,40.91,40.96,14602.0,34.1029,34.1363,34.0946,34.1363,14602.0
2017-10-03 13:20:00,40.96,40.98,40.96,40.97,24638.0,34.1363,34.1529,34.1363,34.1446,24638.0
2017-10-03 13:30:00,40.97,40.98,40.95,40.95,16772.0,34.1446,34.1529,34.1279,34.1279,16772.0
2017-10-03 13:40:00,40.96,40.98,40.96,40.98,15912.0,34.1363,34.1529,34.1363,34.1529,15912.0
2017-10-03 13:50:00,40.98,41.0,40.97,40.99,36228.0,34.1529,34.1696,34.1446,34.1613,36228.0
2017-10-03 14:00:00,40.99,40.99,40.95,40.97,36970.0,34.1613,34.1613,34.1279,34.1446,36970.0
2017-10-03 14:10:00,40.98,41.0,40.98,40.99,30892.0,34.1529,34.1696,34.1529,34.1613,30892.0
2017-10-03 14:20:00,41.0,41.05,41.0,41.04,25068.0,34.1696,34.2113,34.1696,34.2029,25068.0
2017-10-03 14:30:00,41.04,41.05,41.02,41.02,24402.0,34.2029,34.2113,34.1863,34.1863,24402.0
2017-10-03 14:40:00,41.02,41.04,41.01,41.02,27778.0,34.1863,34.2029,34.1779,34.1863,27778.0
2017-10-03 14:50:00,41.02,41.05,41.02,41.04,20536.0,34.1863,34.2113,34.1863,34.2029,20536.0
2017-10-03 15:00:00,41.04,41.07,41.03,41.06,29052.0,34.2029,34.2279,34.1946,34.2196,29052.0
2017-10-03 15:10:00,41.06,41.08,41.05,41.08,33352.0,34.2196,34.2363,34.2113,34.2363,33352.0
2017-10-03 15:20:00,41.07,41.08,41.05,41.07,35272.0,34.2279,34.2363,34.2113,34.2279,35272.0
2017-10-03 15:30:00,41.07,41.09,41.06,41.08,63298.0,34.2279,34.2446,34.2196,34.2363,63298.0
2017-10-03 15:40:00,41.08,41.1,41.06,41.09,89288.0,34.2363,34.253,34.2196,34.2446,89288.0
2017-10-03 15:50:00,41.09,41.12,41.08,41.11,206072.0,34.2446,34.2696,34.2363,34.2613,206072.0
2017-10-04 09:30:00,41.08,41.16,41.04,41.16,59136.0,34.2363,34.303,34.2029,34.303,59136.0
2017-10-04 09:40:00,41.16,41.21,41.08,41.11,31932.0,34.303,34.3446,34.2363,34.2613,31932.0
2017-10-04 09:50:00,41.1,41.15,41.08,41.15,23140.0,34.253,34.2946,34.2363,34.2946,23140.0
2017-10-04 10:00:00,41.13,41.16,41.05,41.05,46566.0,34.278,34.303,34.2113,34.2113,46566.0
2017-10-04 10:10:00,41.05,41.09,41.04,41.05,35432.0,34.2113,34.2446,34.2029,34.2113,35432.0
2017-10-04 10:20:00,41.06,41.1,41.04,41.07,34640.0,34.2196,34.253,34.2029,34.2279,34640.0
2017-10-04 10:30:00,41.07,41.1,41.04,41.09,40980.0,34.2279,34.253,34.2029,34.2446,40980.0
2017-10-04 10:40:00,41.09,41.12,41.06,41.11,46906.0,34.2446,34.2696,34.2196,34.2613,46906.0
2017-10-04 10:50:00,41.11,41.11,41.05,41.06,39042.0,34.2613,34.2613,34.2113,34.2196,39042.0
2017-10-04 11:00:00,41.07,41.1,41.02,41.04,32346.0,34.2279,34.253,34.1863,34.2029,32346.0
2017-10-04 11:10:00,41.05,41.07,41.04,41.07,27866.0,34.2113,34.2279,34.2029,34.2279,27866.0
2017-10-04 11:20:00,41.07,41.11,41.07,41.1,29176.0,34.2279,34.2613,34.2279,34.253,29176.0
2017-10-04 11:30:00,41.1,41.1,41.08,41.1,20620.0,34.253,34.253,34.2363,34.253,20620.0
2017-10-04 11:40:00,41.1,41.11,41.09,41.1,19900.0,34.253,34.2613,34.2446,34.253,19900.0
2017-10-04 11:50:00,41.11,41.17,41.09,41.17,127472.0,34.2613,34.3113,34.2446,34.3113,127472.0
2017-10-04 12:00:00,41.17,41.22,41.17,41.21,16428.0,34.3113,34.353,34.3113,34.3446,16428.0
2017-10-04 12:10:00,41.22,41.24,41.18,41.2,28392.0,34.353,34.3696,34.3196,34.3363,28392.0
2017-10-04 12:20:00,41.21,41.22,41.19,41.21,11160.0,34.3446,34.353,34.328,34.3446,11160.0
2017-10-04 12:30:00,41.21,41.24,41.2,41.24,15940.0,34.3446,34.3696,34.3363,34.3696,15940.0
2017-10-04 12:40:00,41.24,41.24,41.17,41.2,19650.0,34.3696,34.3696,34.3113,34.3363,19650.0
2017-10-04 12:50:00,41.2,41.2,41.13,41.14,32164.0,34.3363,34.3363,34.278,34.2863,32164.0
2017-10-04 13:00:00,41.13,41.17,41.13,41.16,35858.0,34.278,34.3113,34.278,34.303,35858.0
2017-10-04 13:10:00,41.16,41.18,41.15,41.16,24314.0,34.303,34.3196,34.2946,34.303,24314.0
2017-10-04 13:20:00,41.16,41.18,41.14,41.15,24064.0,34.303,34.3196,34.2863,34.2946,24064.0
2017-10-04 13:30:00,41.16,41.17,41.12,41.13,38674.0,34.303,34.3113,34.2696,34.278,38674.0
2017-10-04 13:40:00,41.12,41.13,41.07,41.1,30474.0,34.2696,34.278,34.2279,34.253,30474.0
2017-10-04 13:50:00,41.1,41.14,41.1,41.13,33584.0,34.253,34.2863,34.253,34.278,33584.0
2017-10-04 14:00:00,41.13,41.16,41.13,41.15,24338.0,34.278,34.303,34.278,34.2946,24338.0
2017-10-04 14:10:00,41.15,41.16,41.12,41.13,25920.0,34.2946,34.303,34.2696,34.278,25920.0
2017-10-04 14:20:00,41.13,41.14,41.12,41.14,25696.0,34.278,34.2863,34.2696,34.2863,25696.0
2017-10-04 14:30:00,41.15,41.15,41.11,41.12,34624.0,34.2946,34.2946,34.2613,34.2696,34624.0
2017-10-04 14:40:00,41.12,41.15,41.11,41.12,51654.0,34.2696,34.2946,34.2613,34.2696,51654.0
2017-10-04 14:50:00,41.12,41.13,41.11,41.12,57936.0,34.2696,34.278,34.2613,34.2696,57936.0
2017-10-04 15:00:00,41.13,41.13,41.11,41.13,73964.0,34.278,34.278,34.2613,34.278,73964.0
2017-10-04 15:10:00,41.13,41.13,41.1,41.12,59888.0,34.278,34.278,34.253,34.2696,59888.0
2017-10-04 15:20:00,41.12,41.13,41.1,41.1,66866.0,34.2696,34.278,34.253,34.253,66866.0
2017-10-04 15:30:00,41.1,41.11,41.07,41.08,53384.0,34.253,34.2613,34.2279,34.2363,53384.0
2017-10-04 15:40:00,41.08,41.08,41.04,41.06,122018.0,34.2363,34.2363,34.2029,34.2196,122018.0
2017-10-04 15:50:00,41.06,41.08,41.03,41.07,353840.0,34.2196,34.2363,34.1946,34.2279,353840.0
2017-10-05 09:30:00,41.04,41.17,41.04,41.15,38026.0,34.2029,34.3113,34.2029,34.2946,38026.0
2017-10-05 09:40:00,41.15,41.22,41.1,41.18,16526.0,34.2946,34.353,34.253,34.3196,16526.0
2017-10-05 09:50:00,41.19,41.24,41.17,41.23,23720.0,34.328,34.3696,34.3113,34.3613,23720.0
2017-10-05 10:00:00,41.24,41.24,41.18,41.23,34258.0,34.3696,34.3696,34.3196,34.3613,34258.0
2017-10-05 10:10:00,41.22,41.3,41.21,41.26,50772.0,34.353,34.4196,34.3446,34.3863,50772.0
2017-10-05 10:20:00,41.27,41.27,41.24,41.26,14020.0,34.3946,34.3946,34.3696,34.3863,14020.0
2017-10-05 10:30:00,41.25,41.26,41.21,41.22,18722.0,34.378,34.3863,34.3446,34.353,18722.0
2017-10-05 10:40:00,41.22,41.27,41.2,41.27,51322.0,34.353,34.3946,34.3363,34.3946,51322.0
2017-10-05 10:50:00,41.27,41.29,41.26,41.27,14044.0,34.3946,34.4113,34.3863,34.3946,14044.0
2017-10-05 11:00:00,41.27,41.29,41.27,41.28,21082.0,34.3946,34.4113,34.3946,34.403,21082.0
2017-10-05 11:10:00,41.29,41.35,41.29,41.33,32202.0,34.4113,34.4613,34.4113,34.4446,32202.0
2017-10-05 11:20:00,41.33,41.36,41.32,41.35,37016.0,34.4446,34.4696,34.4363,34.4613,37016.0
2017-10-05 11:30:00,41.35,41.43,41.35,41.4,17130.0,34.4613,34.528,34.4613,34.503,17130.0
2017-10-05 11:40:00,41.41,41.42,41.39,41.4,19736.0,34.5113,34.5196,34.4946,34.503,19736.0
2017-10-05 11:50:00,41.42,41.45,41.41,41.42,22870.0,34.5196,34.5446,34.5113,34.5196,22870.0
2017-10-05 12:00:00,41.42,41.49,41.4,41.47,27488.0,34.5196,34.578,34.503,34.5613,27488.0
2017-10-05 12:10:00,41.48,41.51,41.46,41.51,18222.0,34.5696,34.5946,34.553,34.5946,18222.0
2017-10-05 12:20:00,41.5,41.51,41.47,41.47,24726.0,34.5863,34.5946,34.5613,34.5613,24726.0
2017-10-05 12:30:00,41.46,41.48,41.42,41.44,17242.0,34.553,34.5696,34.5196,34.5363,17242.0
2017-10-05 12:40:00,41.44,41.45,41.42,41.45,14084.0,34.5363,34.5446,34.5196,34.5446,14084.0
2017-10-05 12:50:00,41.44,41.45,41.38,41.39,27350.0,34.5363,34.5446,34.4863,34.4946,27350.0
2017-10-05 13:00:00,41.38,41.4,41.37,41.38,21716.0,34.4863,34.503,34.478,34.4863,21716.0
2017-10-05 13:10:00,41.38,41.38,41.35,41.36,28106.0,34.4863,34.4863,34.4613,34.4696,28106.0
2017-10-05 13:20:00,41.37,41.39,41.37,41.37,20808.0,34.478,34.4946,34.478,34.478,20808.0
2017-10-05 13:30:00,41.37,41.37,41.35,41.35,16258.0,34.478,34.478,34.4613,34.4613,16258.0
2017-10-05 13:40:00,41.35,41.36,41.35,41.35,18132.0,34.4613,34.4696,34.4613,34.4613,18132.0
2017-10-05 13:50:00,41.35,41.35,41.33,41.33,25610.0,34.4613,34.4613,34.4446,34.4446,25610.0
2017-10-05 14:00:00,41.34,41.35,41.33,41.33,22988.0,34.453,34.4613,34.4446,34.4446,22988.0
2017-10-05 14:10:00,41.32,41.33,41.31,41.31,17714.0,34.4363,34.4446,34.428,34.428,17714.0
2017-10-05 14:20:00,41.31,41.33,41.31,41.32,22702.0,34.428,34.4446,34.428,34.4363,22702.0
2017-10-05 14:30:00,41.31,41.32,41.31,41.32,28946.0,34.428,34.4363,34.428,34.4363,28946.0
2017-10-05 14:40:00,41.32,41.33,41.31,41.33,20130.0,34.4363,34.4446,34.428,34.4446,20130.0
2017-10-05 14:50:00,41.32,41.35,41.32,41.34,25720.0,34.4363,34.4613,34.4363,34.453,25720.0
2017-10-05 15:00:00,41.34,41.38,41.34,41.37,44146.0,34.453,34.4863,34.453,34.478,44146.0
2017-10-05 15:10:00,41.38,41.38,41.34,41.34,32056.0,34.4863,34.4863,34.453,34.453,32056.0
2017-10-05 15:20:00,41.34,41.34,41.29,41.3,51112.0,34.453,34.453,34.4113,34.4196,51112.0
2017-10-05 15:30:00,41.3,41.3,41.29,41.29,30392.0,34.4196,34.4196,34.4113,34.4113,30392.0
2017-10-05 15:40:00,41.29,41.3,41.26,41.27,83188.0,34.4113,34.4196,34.3863,34.3946,83188.0
2017-10-05 15:50:00,41.27,41.27,41.2,41.24,426642.0,34.3946,34.3946,34.3363,34.3696,426642.0
2017-10-06 09:30:00,41.35,41.48,41.35,41.42,50398.0,34.4613,34.5696,34.4613,34.5196,50398.0
2017-10-06 09:40:00,41.42,41.44,41.32,41.33,31584.0,34.5196,34.5363,34.4363,34.4446,31584.0
2017-10-06 09:50:00,41.34,41.36,41.32,41.35,32332.0,34.453,34.4696,34.4363,34.4613,32332.0
2017-10-06 10:00:00,41.34,41.34,41.23,41.25,32868.0,34.453,34.453,34.3613,34.378,32868.0
2017-10-06 10:10:00,41.26,41.32,41.26,41.26,11080.0,34.3863,34.4363,34.3863,34.3863,11080.0
2017-10-06 10:20:00,41.24,41.27,41.23,41.26,38464.0,34.3696,34.3946,34.3613,34.3863,38464.0
2017-10-06 10:30:00,41.26,41.32,41.26,41.27,20284.0,34.3863,34.4363,34.3863,34.3946,20284.0
2017-10-06 10:40:00,41.27,41.28,41.2,41.2,10700.0,34.3946,34.403,34.3363,34.3363,10700.0
2017-10-06 10:50:00,41.2,41.2,41.12,41.12,45130.0,34.3363,34.3363,34.2696,34.2696,45130.0
2017-10-06 11:00:00,41.12,41.13,41.06,41.1,41366.0,34.2696,34.278,34.2196,34.253,41366.0
2017-10-06 11:10:00,41.08,41.13,41.08,41.1,18030.0,34.2363,34.278,34.2363,34.253,18030.0
2017-10-06 11:20:00,41.1,41.13,41.09,41.12,21164.0,34.253,34.278,34.2446,34.2696,21164.0
2017-10-06 11:30:00,41.14,41.17,41.13,41.15,8726.0,34.2863,34.3113,34.278,34.2946,8726.0
2017-10-06 11:40:00,41.15,41.15,41.07,41.08,28280.0,34.2946,34.2946,34.2279,34.2363,28280.0
2017-10-06 11:50:00,41.1,41.1,41.04,41.07,11856.0,34.253,34.253,34.2029,34.2279,11856.0
2017-10-06 12:00:00,41.06,41.07,41.04,41.05,22134.0,34.2196,34.2279,34.2029,34.2113,22134.0
2017-10-06 12:10:00,41.04,41.09,41.01,41.09,18364.0,34.2029,34.2446,34.1779,34.2446,18364.0
2017-10-06 12:20:00,41.09,41.09,41.01,41.02,21554.0,34.2446,34.2446,34.1779,34.1863,21554.0
2017-10-06 12:30:00,41.02,41.05,41.02,41.04,17302.0,34.1863,34.2113,34.1863,34.2029,17302.0
2017-10-06 12:40:00,41.03,41.08,41.02,41.05,11336.0,34.1946,34.2363,34.1863,34.2113,11336.0
2017-10-06 12:50:00,41.04,41.07,41.02,41.06,10146.0,34.2029,34.2279,34.1863,34.2196,10146.0
2017-10-06 13:00:00,41.05,41.11,41.05,41.1,15524.0,34.2113,34.2613,34.2113,34.253,15524.0
2017-10-06 13:10:00,41.1,41.14,41.1,41.12,18540.0,34.253,34.2863,34.253,34.2696,18540.0
2017-10-06 13:20:00,41.13,41.17,41.13,41.15,15738.0,34.278,34.3113,34.278,34.2946,15738.0
2017-10-06 13:30:00,41.14,41.16,41.14,41.15,9562.0,34.2863,34.303,34.2863,34.2946,9562.0
2017-10-06 13:40:00,41.16,41.18,41.15,41.17,18722.0,34.303,34.3196,34.2946,34.3113,18722.0
2017-10-06 13:50:00,41.17,41.18,41.13,41.14,27726.0,34.3113,34.3196,34.278,34.2863,27726.0
2017-10-06 14:00:00,41.14,41.16,41.13,41.16,12992.0,34.2863,34.303,34.278,34.303,12992.0
2017-10-06 14:10:00,41.16,41.19,41.15,41.19,15368.0,34.303,34.328,34.2946,34.328,15368.0
2017-10-06 14:20:00,41.19,41.19,41.17,41.19,10194.0,34.328,34.328,34.3113,34.328,10194.0
2017-10-06 14:30:00,41.18,41.2,41.17,41.19,21730.0,34.3196,34.3363,34.3113,34.328,21730.0
2017-10-06 14:40:00,41.19,41.22,41.19,41.2,17120.0,34.328,34.353,34.328,34.3363,17120.0
2017-10-06 14:50:00,41.19,41.23,41.18,41.21,17124.0,34.328,34.3613,34.3196,34.3446,17124.0
2017-10-06 15:00:00,41.21,41.23,41.19,41.23,20182.0,34.3446,34.3613,34.328,34.3613,20182.0
2017-10-06 15:10:00,41.23,41.23,41.19,41.19,43864.0,34.3613,34.3613,34.328,34.328,43864.0
2017-10-06 15:20:00,41.19,41.2,41.15,41.16,43144.0,34.328,34.3363,34.2946,34.303,43144.0
2017-10-06 15:30:00,41.16,41.17,41.14,41.16,34184.0,34.303,34.3113,34.2863,34.303,34184.0
2017-10-06 15:40:00,41.16,41.18,41.1,41.13,88932.0,34.303,34.3196,34.253,34.278,88932.0
2017-10-06 15:50:00,41.13,41.15,41.1,41.13,140186.0,34.278,34.2946,34.253,34.278,140186.0
2017-10-09 09:30:00,41.12,41.16,41.04,41.12,36424.0,34.2696,34.303,34.2029,34.2696,36424.0
2017-10-09 09:40:00,41.12,41.17,41.1,41.16,13444.0,34.2696,34.3113,34.253,34.303,13444.0
2017-10-09 09:50:00,41.16,41.16,41.02,41.08,12626.0,34.303,34.303,34.1863,34.2363,12626.0
2017-10-09 10:00:00,41.07,41.1,41.06,41.1,7948.0,34.2279,34.253,34.2196,34.253,7948.0
2017-10-09 10:10:00,41.09,41.17,41.09,41.17,28858.0,34.2446,34.3113,34.2446,34.3113,28858.0
2017-10-09 10:20:00,41.17,41.19,41.13,41.13,18028.0,34.3113,34.328,34.278,34.278,18028.0
2017-10-09 10:30:00,41.13,41.15,41.07,41.07,13226.0,34.278,34.2946,34.2279,34.2279,13226.0
2017-10-09 10:40:00,41.07,41.07,41.02,41.06,12086.0,34.2279,34.2279,34.1863,34.2196,12086.0
2017-10-09 10:50:00,41.07,41.09,41.06,41.09,8944.0,34.2279,34.2446,34.2196,34.2446,8944.0
2017-10-09 11:00:00,41.09,41.1,41.08,41.09,30152.0,34.2446,34.253,34.2363,34.2446,30152.0
2017-10-09 11:10:00,41.09,41.1,41.05,41.05,37792.0,34.2446,34.253,34.2113,34.2113,37792.0
2017-10-09 11:20:00,41.06,41.1,41.05,41.09,32676.0,34.2196,34.253,34.2113,34.2446,32676.0
2017-10-09 11:30:00,41.09,41.1,41.08,41.1,42178.0,34.2446,34.253,34.2363,34.253,42178.0
2017-10-09 11:40:00,41.1,41.24,41.09,41.24,39322.0,34.253,34.3696,34.2446,34.3696,39322.0
2017-10-09 11:50:00,41.23,41.27,41.22,41.27,23826.0,34.3613,34.3946,34.353,34.3946,23826.0
2017-10-09 12:00:00,41.27,41.32,41.24,41.24,67616.0,34.3946,34.4363,34.3696,34.3696,67616.0
2017-10-09 12:10:00,41.23,41.23,41.2,41.21,12280.0,34.3613,34.3613,34.3363,34.3446,12280.0
2017-10-09 12:20:00,41.22,41.24,41.22,41.23,31398.0,34.353,34.3696,34.353,34.3613,31398.0
2017-10-09 12:30:00,41.23,41.24,41.2,41.21,29424.0,34.3613,34.3696,34.3363,34.3446,29424.0
2017-10-09 12:40:00,41.2,41.21,41.2,41.21,24402.0,34.3363,34.3446,34.3363,34.3446,24402.0
2017-10-09 12:50:00,41.21,41.24,41.21,41.24,21982.0,34.3446,34.3696,34.3446,34.3696,21982.0
2017-10-09 13:00:00,41.24,41.27,41.23,41.27,26328.0,34.3696,34.3946,34.3613,34.3946,26328.0
2017-10-09 13:10:00,41.27,41.29,41.26,41.29,18278.0,34.3946,34.4113,34.3863,34.4113,18278.0
2017-10-09 13:20:00,41.28,41.33,41.27,41.33,31182.0,34.403,34.4446,34.3946,34.4446,31182.0
2017-10-09 13:30:00,41.34,41.35,41.3,41.3,31920.0,34.453,34.4613,34.4196,34.4196,31920.0
2017-10-09 13:40:00,41.3,41.34,41.3,41.34,16570.0,34.4196,34.453,34.4196,34.453,16570.0
2017-10-09 13:50:00,41.33,41.35,41.33,41.34,32704.0,34.4446,34.4613,34.4446,34.453,32704.0
2017-10-09 14:00:00,41.34,41.35,41.32,41.34,26688.0,34.453,34.4613,34.4363,34.453,26688.0
2017-10-09 14:10:00,41.34,41.34,41.31,41.31,29674.0,34.453,34.453,34.428,34.428,29674.0
2017-10-09 14:20:00,41.31,41.34,41.3,41.33,35364.0,34.428,34.453,34.4196,34.4446,35364.0
2017-10-09 14:30:00,41.33,41.33,41.27,41.29,48786.0,34.4446,34.4446,34.3946,34.4113,48786.0
2017-10-09 14:40:00,41.3,41.31,41.29,41.31,49142.0,34.4196,34.428,34.4113,34.428,49142.0
2017-10-09 14:50:00,41.3,41.31,41.27,41.28,33838.0,34.4196,34.428,34.3946,34.403,33838.0
2017-10-09 15:00:00,41.28,41.3,41.25,41.26,52592.0,34.403,34.4196,34.378,34.3863,52592.0
2017-10-09 15:10:00,41.26,41.27,41.24,41.27,41524.0,34.3863,34.3946,34.3696,34.3946,41524.0
2017-10-09 15:20:00,41.27,41.28,41.26,41.27,43572.0,34.3946,34.403,34.3863,34.3946,43572.0
2017-10-09 15:30:00,41.27,41.27,41.25,41.27,76662.0,34.3946,34.3946,34.378,34.3946,76662.0
2017-10-09 15:40:00,41.27,41.27,41.22,41.23,96658.0,34.3946,34.3946,34.353,34.3613,96658.0
2017-10-09 15:50:00,41.23,41.31,41.23,41.3,146414.0,34.3613,34.428,34.3613,34.4196,146414.0
2017-10-10 09:30:00,41.31,41.48,41.31,41.48,84040.0,34.428,34.5696,34.428,34.5696,84040.0
2017-10-10 09:40:00,41.48,41.61,41.48,41.57,36532.0,34.5696,34.678,34.5696,34.6447,36532.0
2017-10-10 09:50:00,41.54,41.55,41.47,41.51,30554.0,34.6197,34.628,34.5613,34.5946,30554.0
2017-10-10 10:00:00,41.49,41.54,41.49,41.49,102264.0,34.578,34.6197,34.578,34.578,102264.0
2017-10-10 10:10:00,41.51,41.58,41.48,41.51,46904.0,34.5946,34.653,34.5696,34.5946,46904.0
2017-10-10 10:20:00,41.51,41.54,41.48,41.52,128390.0,34.5946,34.6197,34.5696,34.603,128390.0
2017-10-10 10:30:00,41.52,41.6,41.51,41.59,69670.0,34.603,34.6697,34.5946,34.6613,69670.0
2017-10-10 10:40:00,41.6,41.62,41.53,41.55,69846.0,34.6697,34.6863,34.6113,34.628,69846.0
2017-10-10 10:50:00,41.56,41.62,41.52,41.6,85332.0,34.6363,34.6863,34.603,34.6697,85332.0
2017-10-10 11:00:00,41.59,41.65,41.58,41.62,45064.0,34.6613,34.7113,34.653,34.6863,45064.0
2017-10-10 11:10:00,41.62,41.64,41.6,41.63,22766.0,34.6863,34.703,34.6697,34.6947,22766.0
2017-10-10 11:20:00,41.63,41.63,41.6,41.63,28740.0,34.6947,34.6947,34.6697,34.6947,28740.0
2017-10-10 11:30:00,41.63,41.65,41.62,41.64,42678.0,34.6947,34.7113,34.6863,34.703,42678.0
2017-10-10 11:40:00,41.63,41.66,41.62,41.63,61006.0,34.6947,34.7197,34.6863,34.6947,61006.0
2017-10-10 11:50:00,41.63,41.66,41.61,41.66,78540.0,34.6947,34.7197,34.678,34.7197,78540.0
2017-10-10 12:00:00,41.66,41.73,41.66,41.72,77506.0,34.7197,34.778,34.7197,34.7697,77506.0
2017-10-10 12:10:00,41.72,41.81,41.7,41.76,144444.0,34.7697,34.8447,34.753,34.803,144444.0
2017-10-10 12:20:00,41.76,41.78,41.71,41.77,59758.0,34.803,34.8197,34.7613,34.8113,59758.0
2017-10-10 12:30:00,41.77,41.8,41.76,41.79,36720.0,34.8113,34.8363,34.803,34.828,36720.0
2017-10-10 12:40:00,41.79,41.8,41.74,41.74,52946.0,34.828,34.8363,34.7863,34.7863,52946.0
2017-10-10 12:50:00,41.74,41.77,41.74,41.77,30352.0,34.7863,34.8113,34.7863,34.8113,30352.0
2017-10-10 13:00:00,41.77,41.79,41.76,41.76,20690.0,34.8113,34.828,34.803,34.803,20690.0
2017-10-10 13:10:00,41.76,41.79,41.74,41.77,36758.0,34.803,34.828,34.7863,34.8113,36758.0
2017-10-10 13:20:00,41.77,41.77,41.74,41.74,27154.0,34.8113,34.8113,34.7863,34.7863,27154.0
2017-10-10 13:30:00,41.74,41.77,41.74,41.77,39008.0,34.7863,34.8113,34.7863,34.8113,39008.0
2017-10-10 13:40:00,41.77,41.78,41.77,41.77,28816.0,34.8113,34.8197,34.8113,34.8113,28816.0
2017-10-10 13:50:00,41.77,41.8,41.77,41.79,27866.0,34.8113,34.8363,34.8113,34.828,27866.0
2017-10-10 14:00:00,41.78,41.79,41.76,41.77,33552.0,34.8197,34.828,34.803,34.8113,33552.0
2017-10-10 14:10:00,41.77,41.8,41.77,41.79,47422.0,34.8113,34.8363,34.8113,34.828,47422.0
2017-10-10 14:20:00,41.79,41.8,41.78,41.8,30600.0,34.828,34.8363,34.8197,34.8363,30600.0
2017-10-10 14:30:00,41.8,41.8,41.77,41.79,28530.0,34.8363,34.8363,34.8113,34.828,28530.0
2017-10-10 14:40:00,41.79,41.79,41.74,41.76,55336.0,34.828,34.828,34.7863,34.803,55336.0
2017-10-10 14:50:00,41.76,41.81,41.73,41.73,74824.0,34.803,34.8447,34.778,34.778,74824.0
2017-10-10 15:00:00,41.72,41.74,41.71,41.72,45236.0,34.7697,34.7863,34.7613,34.7697,45236.0
2017-10-10 15:10:00,41.72,41.72,41.66,41.66,65878.0,34.7697,34.7697,34.7197,34.7197,65878.0
2017-10-10 15:20:00,41.65,41.74,41.65,41.74,91910.0,34.7113,34.7863,34.7113,34.7863,91910.0
2017-10-10 15:30:00,41.74,41.75,41.71,41.71,90796.0,34.7863,34.7947,34.7613,34.7613,90796.0
2017-10-10 15:40:00,41.71,41.77,41.7,41.77,195690.0,34.7613,34.8113,34.753,34.8113,195690.0
2017-10-10 15:50:00,41.77,41.81,41.73,41.81,407518.0,34.8113,34.8447,34.778,34.8447,407518.0
2017-10-11 09:30:00,41.75,41.8,41.67,41.77,78992.0,34.7947,34.8363,34.728,34.8113,78992.0
2017-10-11 09:40:00,41.77,41.8,41.69,41.74,28666.0,34.8113,34.8363,34.7447,34.7863,28666.0
2017-10-11 09:50:00,41.74,41.74,41.57,41.59,22388.0,34.7863,34.7863,34.6447,34.6613,22388.0
2017-10-11 10:00:00,41.62,41.62,41.55,41.6,19824.0,34.6863,34.6863,34.628,34.6697,19824.0
2017-10-11 10:10:00,41.59,41.67,41.59,41.67,18110.0,34.6613,34.728,34.6613,34.728,18110.0
2017-10-11 10:20:00,41.66,41.68,41.6,41.6,18264.0,34.7197,34.7363,34.6697,34.6697,18264.0
2017-10-11 10:30:00,41.59,41.71,41.59,41.71,41704.0,34.6613,34.7613,34.6613,34.7613,41704.0
2017-10-11 10:40:00,41.69,41.73,41.67,41.71,22956.0,34.7447,34.778,34.728,34.7613,22956.0
2017-10-11 10:50:00,41.71,41.77,41.7,41.76,80370.0,34.7613,34.8113,34.753,34.803,80370.0
2017-10-11 11:00:00,41.75,41.78,41.73,41.74,97222.0,34.7947,34.8197,34.778,34.7863,97222.0
2017-10-11 11:10:00,41.76,41.77,41.72,41.76,28318.0,34.803,34.8113,34.7697,34.803,28318.0
2017-10-11 11:20:00,41.76,41.76,41.74,41.74,15334.0,34.803,34.803,34.7863,34.7863,15334.0
2017-10-11 11:30:00,41.75,41.8,41.74,41.8,31422.0,34.7947,34.8363,34.7863,34.8363,31422.0
2017-10-11 11:40:00,41.79,41.81,41.75,41.78,93274.0,34.828,34.8447,34.7947,34.8197,93274.0
2017-10-11 11:50:00,41.77,41.83,41.74,41.8,51390.0,34.8113,34.8613,34.7863,34.8363,51390.0
2017-10-11 12:00:00,41.8,41.83,41.79,41.81,28464.0,34.8363,34.8613,34.828,34.8447,28464.0
2017-10-11 12:10:00,41.8,41.85,41.8,41.82,25848.0,34.8363,34.878,34.8363,34.853,25848.0
2017-10-11 12:20:00,41.82,41.88,41.82,41.88,27928.0,34.853,34.903,34.853,34.903,27928.0
2017-10-11 12:30:00,41.88,41.9,41.87,41.89,32746.0,34.903,34.9197,34.8947,34.9113,32746.0
2017-10-11 12:40:00,41.9,41.9,41.87,41.88,18734.0,34.9197,34.9197,34.8947,34.903,18734.0
2017-10-11 12:50:00,41.87,41.91,41.87,41.89,39028.0,34.8947,34.928,34.8947,34.9113,39028.0
2017-10-11 13:00:00,41.9,41.9,41.88,41.88,44840.0,34.9197,34.9197,34.903,34.903,44840.0
2017-10-11 13:10:00,41.88,41.88,41.85,41.87,19908.0,34.903,34.903,34.878,34.8947,19908.0
2017-10-11 13:20:00,41.87,41.88,41.82,41.88,38594.0,34.8947,34.903,34.853,34.903,38594.0
2017-10-11 13:30:00,41.88,41.92,41.87,41.91,47628.0,34.903,34.9363,34.8947,34.928,47628.0
2017-10-11 13:40:00,41.92,41.94,41.91,41.93,57318.0,34.9363,34.953,34.928,34.9447,57318.0
2017-10-11 13:50:00,41.93,41.95,41.92,41.93,47848.0,34.9447,34.9613,34.9363,34.9447,47848.0
2017-10-11 14:00:00,41.93,41.96,41.92,41.96,57180.0,34.9447,34.9697,34.9363,34.9697,57180.0
2017-10-11 14:10:00,41.96,41.98,41.96,41.97,57330.0,34.9697,34.9863,34.9697,34.978,57330.0
2017-10-11 14:20:00,41.97,41.97,41.93,41.94,45818.0,34.978,34.978,34.9447,34.953,45818.0
2017-10-11 14:30:00,41.94,41.95,41.93,41.93,34904.0,34.953,34.9613,34.9447,34.9447,34904.0
2017-10-11 14:40:00,41.93,41.97,41.93,41.94,37138.0,34.9447,34.978,34.9447,34.953,37138.0
2017-10-11 14:50:00,41.94,41.95,41.91,41.92,34810.0,34.953,34.9613,34.928,34.9363,34810.0
2017-10-11 15:00:00,41.92,41.93,41.87,41.88,33642.0,34.9363,34.9447,34.8947,34.903,33642.0
2017-10-11 15:10:00,41.88,41.91,41.85,41.91,91424.0,34.903,34.928,34.878,34.928,91424.0
2017-10-11 15:20:00,41.91,41.95,41.89,41.92,89852.0,34.928,34.9613,34.9113,34.9363,89852.0
2017-10-11 15:30:00,41.92,41.93,41.87,41.88,92012.0,34.9363,34.9447,34.8947,34.903,92012.0
2017-10-11 15:40:00,41.89,41.91,41.88,41.88,92994.0,34.9113,34.928,34.903,34.903,92994.0
2017-10-11 15:50:00,41.88,41.94,41.88,41.94,205784.0,34.903,34.953,34.903,34.953,205784.0
2017-10-12 09:30:00,41.91,41.93,41.8,41.82,112966.0,34.928,34.9447,34.8363,34.853,112966.0
2017-10-12 09:40:00,41.83,41.84,41.74,41.75,53102.0,34.8613,34.8697,34.7863,34.7947,53102.0
2017-10-12 09:50:00,41.73,41.82,41.69,41.81,29044.0,34.778,34.853,34.7447,34.8447,29044.0
2017-10-12 10:00:00,41.81,41.88,41.79,41.87,64078.0,34.8447,34.903,34.828,34.8947,64078.0
2017-10-12 10:10:00,41.87,41.88,41.84,41.87,20072.0,34.8947,34.903,34.8697,34.8947,20072.0
2017-10-12 10:20:00,41.87,41.88,41.82,41.88,19848.0,34.8947,34.903,34.853,34.903,19848.0
2017-10-12 10:30:00,41.89,41.95,41.88,41.95,48650.0,34.9113,34.9613,34.903,34.9613,48650.0
2017-10-12 10:40:00,41.94,41.97,41.92,41.93,34232.0,34.953,34.978,34.9363,34.9447,34232.0
2017-10-12 10:50:00,41.93,41.94,41.87,41.87,30558.0,34.9447,34.953,34.8947,34.8947,30558.0
2017-10-12 11:00:00,41.86,41.88,41.84,41.85,29304.0,34.8863,34.903,34.8697,34.878,29304.0
2017-10-12 11:10:00,41.84,41.88,41.83,41.88,22890.0,34.8697,34.903,34.8613,34.903,22890.0
2017-10-12 11:20:00,41.88,41.91,41.88,41.9,23530.0,34.903,34.928,34.903,34.9197,23530.0
2017-10-12 11:30:00,41.9,41.94,41.88,41.91,27446.0,34.9197,34.953,34.903,34.928,27446.0
2017-10-12 11:40:00,41.91,41.94,41.88,41.93,13980.0,34.928,34.953,34.903,34.9447,13980.0
2017-10-12 11:50:00,41.93,41.94,41.91,41.93,22740.0,34.9447,34.953,34.928,34.9447,22740.0
2017-10-12 12:00:00,41.93,41.93,41.9,41.91,14998.0,34.9447,34.9447,34.9197,34.928,14998.0
2017-10-12 12:10:00,41.9,41.93,41.9,41.93,18650.0,34.9197,34.9447,34.9197,34.9447,18650.0
2017-10-12 12:20:00,41.93,41.93,41.91,41.91,27774.0,34.9447,34.9447,34.928,34.928,27774.0
2017-10-12 12:30:00,41.91,41.92,41.89,41.9,21958.0,34.928,34.9363,34.9113,34.9197,21958.0
2017-10-12 12:40:00,41.9,41.93,41.9,41.91,24632.0,34.9197,34.9447,34.9197,34.928,24632.0
2017-10-12 12:50:00,41.9,41.95,41.9,41.95,15456.0,34.9197,34.9613,34.9197,34.9613,15456.0
2017-10-12 13:00:00,41.94,41.95,41.91,41.93,14858.0,34.953,34.9613,34.928,34.9447,14858.0
2017-10-12 13:10:00,41.94,41.98,41.89,41.94,55328.0,34.953,34.9863,34.9113,34.953,55328.0
2017-10-12 13:20:00,41.95,41.96,41.94,41.94,23530.0,34.9613,34.9697,34.953,34.953,23530.0
2017-10-12 13:30:00,41.94,41.99,41.93,41.99,28964.0,34.953,34.9947,34.9447,34.9947,28964.0
2017-10-12 13:40:00,41.99,41.99,41.95,41.95,29116.0,34.9947,34.9947,34.9613,34.9613,29116.0
2017-10-12 13:50:00,41.95,41.97,41.95,41.96,34870.0,34.9613,34.978,34.9613,34.9697,34870.0
2017-10-12 14:00:00,41.96,41.97,41.95,41.96,35576.0,34.9697,34.978,34.9613,34.9697,35576.0
2017-10-12 14:10:00,41.95,41.96,41.93,41.93,21624.0,34.9613,34.9697,34.9447,34.9447,21624.0
2017-10-12 14:20:00,41.94,41.97,41.94,41.97,39902.0,34.953,34.978,34.953,34.978,39902.0
2017-10-12 14:30:00,41.97,41.98,41.96,41.97,32780.0,34.978,34.9863,34.9697,34.978,32780.0
2017-10-12 14:40:00,41.97,41.99,41.95,41.95,52816.0,34.978,34.9947,34.9613,34.9613,52816.0
2017-10-12 14:50:00,41.95,41.96,41.91,41.95,42576.0,34.9613,34.9697,34.928,34.9613,42576.0
2017-10-12 15:00:00,41.95,41.97,41.95,41.97,44048.0,34.9613,34.978,34.9613,34.978,44048.0
2017-10-12 15:10:00,41.97,42.04,41.96,42.02,55688.0,34.978,35.0364,34.9697,35.0197,55688.0
2017-10-12 15:20:00,42.02,42.06,42.02,42.05,57338.0,35.0197,35.053,35.0197,35.0447,57338.0
2017-10-12 15:30:00,42.05,42.06,41.99,41.99,75070.0,35.0447,35.053,34.9947,34.9947,75070.0
2017-10-12 15:40:00,41.99,42.02,41.95,41.96,100924.0,34.9947,35.0197,34.9613,34.9697,100924.0
2017-10-12 15:50:00,41.96,41.99,41.95,41.98,190506.0,34.9697,34.9947,34.9613,34.9863,190506.0
2017-10-13 09:30:00,42.02,42.13,41.98,42.1,96142.0,35.0197,35.1114,34.9863,35.0864,96142.0
2017-10-13 09:40:00,42.09,42.17,42.09,42.13,53182.0,35.078,35.1447,35.078,35.1114,53182.0
2017-10-13 09:50:00,42.13,42.23,42.12,42.23,23986.0,35.1114,35.1947,35.103,35.1947,23986.0
2017-10-13 10:00:00,42.21,42.32,42.18,42.31,43874.0,35.178,35.2697,35.153,35.2614,43874.0
2017-10-13 10:10:00,42.3,42.34,42.27,42.31,32804.0,35.253,35.2864,35.228,35.2614,32804.0
2017-10-13 10:20:00,42.3,42.3,42.2,42.26,41086.0,35.253,35.253,35.1697,35.2197,41086.0
2017-10-13 10:30:00,42.26,42.27,42.2,42.24,81334.0,35.2197,35.228,35.1697,35.203,81334.0
2017-10-13 10:40:00,42.24,42.27,42.21,42.21,27282.0,35.203,35.228,35.178,35.178,27282.0
2017-10-13 10:50:00,42.21,42.24,42.2,42.24,22802.0,35.178,35.203,35.1697,35.203,22802.0
2017-10-13 11:00:00,42.23,42.24,42.18,42.24,27574.0,35.1947,35.203,35.153,35.203,27574.0
2017-10-13 11:10:00,42.24,42.26,42.2,42.22,35888.0,35.203,35.2197,35.1697,35.1864,35888.0
2017-10-13 11:20:00,42.21,42.23,42.18,42.19,55186.0,35.178,35.1947,35.153,35.1614,55186.0
2017-10-13 11:30:00,42.17,42.2,42.16,42.19,45408.0,35.1447,35.1697,35.1364,35.1614,45408.0
2017-10-13 11:40:00,42.19,42.2,42.17,42.2,19370.0,35.1614,35.1697,35.1447,35.1697,19370.0
2017-10-13 11:50:00,42.2,42.2,42.16,42.17,65530.0,35.1697,35.1697,35.1364,35.1447,65530.0
2017-10-13 12:00:00,42.17,42.19,42.17,42.19,15378.0,35.1447,35.1614,35.1447,35.1614,15378.0
2017-10-13 12:10:00,42.2,42.23,42.19,42.23,21310.0,35.1697,35.1947,35.1614,35.1947,21310.0
2017-10-13 12:20:00,42.23,42.23,42.21,42.23,15794.0,35.1947,35.1947,35.178,35.1947,15794.0
2017-10-13 12:30:00,42.22,42.22,42.19,42.19,23730.0,35.1864,35.1864,35.1614,35.1614,23730.0
2017-10-13 12:40:00,42.19,42.2,42.18,42.19,36618.0,35.1614,35.1697,35.153,35.1614,36618.0
2017-10-13 12:50:00,42.18,42.19,42.17,42.18,15048.0,35.153,35.1614,35.1447,35.153,15048.0
2017-10-13 13:00:00,42.18,42.2,42.18,42.18,17508.0,35.153,35.1697,35.153,35.153,17508.0
2017-10-13 13:10:00,42.19,42.21,42.17,42.18,21022.0,35.1614,35.178,35.1447,35.153,21022.0
2017-10-13 13:20:00,42.18,42.2,42.18,42.2,18382.0,35.153,35.1697,35.153,35.1697,18382.0
2017-10-13 13:30:00,42.19,42.21,42.17,42.18,42038.0,35.1614,35.178,35.1447,35.153,42038.0
2017-10-13 13:40:00,42.18,42.18,42.13,42.13,17972.0,35.153,35.153,35.1114,35.1114,17972.0
2017-10-13 13:50:00,42.13,42.15,42.11,42.12,23300.0,35.1114,35.128,35.0947,35.103,23300.0
2017-10-13 14:00:00,42.12,42.16,42.12,42.13,29336.0,35.103,35.1364,35.103,35.1114,29336.0
2017-10-13 14:10:00,42.14,42.16,42.1,42.1,25732.0,35.1197,35.1364,35.0864,35.0864,25732.0
2017-10-13 14:20:00,42.11,42.12,42.05,42.05,15868.0,35.0947,35.103,35.0447,35.0447,15868.0
2017-10-13 14:30:00,42.05,42.07,42.02,42.05,61834.0,35.0447,35.0614,35.0197,35.0447,61834.0
2017-10-13 14:40:00,42.04,42.06,42.02,42.02,26706.0,35.0364,35.053,35.0197,35.0197,26706.0
2017-10-13 14:50:00,42.03,42.07,42.02,42.05,50630.0,35.028,35.0614,35.0197,35.0447,50630.0
2017-10-13 15:00:00,42.05,42.1,42.03,42.09,45972.0,35.0447,35.0864,35.028,35.078,45972.0
2017-10-13 15:10:00,42.09,42.09,42.02,42.02,87732.0,35.078,35.078,35.0197,35.0197,87732.0
2017-10-13 15:20:00,42.02,42.07,42.02,42.05,34914.0,35.0197,35.0614,35.0197,35.0447,34914.0
2017-10-13 15:30:00,42.05,42.06,42.01,42.02,64006.0,35.0447,35.053,35.0114,35.0197,64006.0
2017-10-13 15:40:00,42.02,42.06,41.99,42.04,101266.0,35.0197,35.053,34.9947,35.0364,101266.0
2017-10-13 15:50:00,42.04,42.05,41.99,42.02,240570.0,35.0364,35.0447,34.9947,35.0197,240570.0
2017-10-16 09:30:00,42.03,42.26,41.86,42.12,50526.0,35.028,35.2197,34.8863,35.103,50526.0
2017-10-16 09:40:00,42.12,42.17,42.09,42.13,28362.0,35.103,35.1447,35.078,35.1114,28362.0
2017-10-16 09:50:00,42.14,42.21,42.13,42.18,18214.0,35.1197,35.178,35.1114,35.153,18214.0
2017-10-16 10:00:00,42.17,42.18,42.1,42.1,9626.0,35.1447,35.153,35.0864,35.0864,9626.0
2017-10-16 10:10:00,42.1,42.12,42.06,42.08,30036.0,35.0864,35.103,35.053,35.0697,30036.0
2017-10-16 10:20:00,42.08,42.1,42.04,42.07,57718.0,35.0697,35.0864,35.0364,35.0614,57718.0
2017-10-16 10:30:00,42.08,42.09,42.05,42.07,34014.0,35.0697,35.078,35.0447,35.0614,34014.0
2017-10-16 10:40:00,42.07,42.09,42.04,42.09,19578.0,35.0614,35.078,35.0364,35.078,19578.0
2017-10-16 10:50:00,42.1,42.1,42.05,42.06,13120.0,35.0864,35.0864,35.0447,35.053,13120.0
2017-10-16 11:00:00,42.07,42.07,42.02,42.05,53126.0,35.0614,35.0614,35.0197,35.0447,53126.0
2017-10-16 11:10:00,42.04,42.05,41.9,42.0,123456.0,35.0364,35.0447,34.9197,35.003,123456.0
2017-10-16 11:20:00,41.98,42.02,41.96,42.0,41010.0,34.9863,35.0197,34.9697,35.003,41010.0
2017-10-16 11:30:00,42.01,42.03,41.95,41.98,48150.0,35.0114,35.028,34.9613,34.9863,48150.0
2017-10-16 11:40:00,41.97,41.99,41.95,41.99,27042.0,34.978,34.9947,34.9613,34.9947,27042.0
2017-10-16 11:50:00,41.98,42.02,41.94,41.95,16320.0,34.9863,35.0197,34.953,34.9613,16320.0
2017-10-16 12:00:00,41.98,41.99,41.95,41.97,27060.0,34.9863,34.9947,34.9613,34.978,27060.0
2017-10-16 12:10:00,41.97,42.02,41.97,41.99,21146.0,34.978,35.0197,34.978,34.9947,21146.0
2017-10-16 12:20:00,42.0,42.0,41.96,41.96,17722.0,35.003,35.003,34.9697,34.9697,17722.0
2017-10-16 12:30:00,41.97,41.98,41.96,41.96,34120.0,34.978,34.9863,34.9697,34.9697,34120.0
2017-10-16 12:40:00,41.96,41.97,41.93,41.95,15048.0,34.9697,34.978,34.9447,34.9613,15048.0
2017-10-16 12:50:00,41.94,41.97,41.93,41.97,16488.0,34.953,34.978,34.9447,34.978,16488.0
2017-10-16 13:00:00,41.98,42.0,41.96,41.96,29766.0,34.9863,35.003,34.9697,34.9697,29766.0
2017-10-16 13:10:00,41.96,42.01,41.96,41.98,39730.0,34.9697,35.0114,34.9697,34.9863,39730.0
2017-10-16 13:20:00,41.99,42.0,41.96,41.98,37838.0,34.9947,35.003,34.9697,34.9863,37838.0
2017-10-16 13:30:00,41.98,42.08,41.98,42.08,47692.0,34.9863,35.0697,34.9863,35.0697,47692.0
2017-10-16 13:40:00,42.07,42.08,42.05,42.06,11558.0,35.0614,35.0697,35.0447,35.053,11558.0
2017-10-16 13:50:00,42.06,42.09,42.06,42.07,16072.0,35.053,35.078,35.053,35.0614,16072.0
2017-10-16 14:00:00,42.07,42.08,42.06,42.08,10828.0,35.0614,35.0697,35.053,35.0697,10828.0
2017-10-16 14:10:00,42.07,42.09,42.06,42.08,18128.0,35.0614,35.078,35.053,35.0697,18128.0
2017-10-16 14:20:00,42.07,42.09,42.06,42.09,24008.0,35.0614,35.078,35.053,35.078,24008.0
2017-10-16 14:30:00,42.09,42.09,42.08,42.08,11742.0,35.078,35.078,35.0697,35.0697,11742.0
2017-10-16 14:40:00,42.08,42.13,42.08,42.1,36506.0,35.0697,35.1114,35.0697,35.0864,36506.0
2017-10-16 14:50:00,42.1,42.1,42.09,42.1,18750.0,35.0864,35.0864,35.078,35.0864,18750.0
2017-10-16 15:00:00,42.1,42.11,42.09,42.11,26588.0,35.0864,35.0947,35.078,35.0947,26588.0
2017-10-16 15:10:00,42.11,42.12,42.1,42.12,35240.0,35.0947,35.103,35.0864,35.103,35240.0
2017-10-16 15:20:00,42.12,42.13,42.09,42.1,24404.0,35.103,35.1114,35.078,35.0864,24404.0
2017-10-16 15:30:00,42.1,42.12,42.08,42.1,50872.0,35.0864,35.103,35.0697,35.0864,50872.0
2017-10-16 15:40:00,42.1,42.11,42.07,42.11,92070.0,35.0864,35.0947,35.0614,35.0947,92070.0
2017-10-16 15:50:00,42.11,42.14,42.1,42.1,217510.0,35.0947,35.1197,35.0864,35.0864,217510.0
2017-10-17 09:30:00,42.08,42.18,42.01,42.1,49796.0,35.0697,35.153,35.0114,35.0864,49796.0
2017-10-17 09:40:00,42.11,42.12,42.04,42.08,20162.0,35.0947,35.103,35.0364,35.0697,20162.0
2017-10-17 09:50:00,42.09,42.1,41.99,42.03,20414.0,35.078,35.0864,34.9947,35.028,20414.0
2017-10-17 10:00:00,42.02,42.06,41.99,41.99,15568.0,35.0197,35.053,34.9947,34.9947,15568.0
2017-10-17 10:10:00,41.99,42.04,41.97,41.99,21850.0,34.9947,35.0364,34.978,34.9947,21850.0
2017-10-17 10:20:00,41.98,41.98,41.91,41.95,17380.0,34.9863,34.9863,34.928,34.9613,17380.0
2017-10-17 10:30:00,41.94,41.95,41.88,41.88,21754.0,34.953,34.9613,34.903,34.903,21754.0
2017-10-17 10:40:00,41.89,41.89,41.81,41.84,51338.0,34.9113,34.9113,34.8447,34.8697,51338.0
2017-10-17 10:50:00,41.83,41.87,41.82,41.87,20936.0,34.8613,34.8947,34.853,34.8947,20936.0
2017-10-17 11:00:00,41.85,41.96,41.85,41.93,18572.0,34.878,34.9697,34.878,34.9447,18572.0
2017-10-17 11:10:00,41.94,41.96,41.91,41.95,17440.0,34.953,34.9697,34.928,34.9613,17440.0
2017-10-17 11:20:00,41.95,41.97,41.94,41.95,15700.0,34.9613,34.978,34.953,34.9613,15700.0
2017-10-17 11:30:00,41.97,41.98,41.91,41.92,12512.0,34.978,34.9863,34.928,34.9363,12512.0
2017-10-17 11:40:00,41.93,41.95,41.88,41.92,15946.0,34.9447,34.9613,34.903,34.9363,15946.0
2017-10-17 11:50:00,41.93,41.94,41.92,41.92,10620.0,34.9447,34.953,34.9363,34.9363,10620.0
2017-10-17 12:00:00,41.91,41.92,41.88,41.91,11284.0,34.928,34.9363,34.903,34.928,11284.0
2017-10-17 12:10:00,41.9,41.91,41.88,41.9,9712.0,34.9197,34.928,34.903,34.9197,9712.0
2017-10-17 12:20:00,41.9,41.9,41.85,41.88,22774.0,34.9197,34.9197,34.878,34.903,22774.0
2017-10-17 12:30:00,41.88,41.92,41.87,41.89,11390.0,34.903,34.9363,34.8947,34.9113,11390.0
2017-10-17 12:40:00,41.91,41.91,41.84,41.86,12200.0,34.928,34.928,34.8697,34.8863,12200.0
2017-10-17 12:50:00,41.87,41.87,41.82,41.84,11532.0,34.8947,34.8947,34.853,34.8697,11532.0
2017-10-17 13:00:00,41.83,41.85,41.81,41.85,16198.0,34.8613,34.878,34.8447,34.878,16198.0
2017-10-17 13:10:00,41.83,41.85,41.81,41.82,13246.0,34.8613,34.878,34.8447,34.853,13246.0
2017-10-17 13:20:00,41.84,41.85,41.79,41.81,14628.0,34.8697,34.878,34.828,34.8447,14628.0
2017-10-17 13:30:00,41.81,41.81,41.75,41.77,22098.0,34.8447,34.8447,34.7947,34.8113,22098.0
2017-10-17 13:40:00,41.77,41.8,41.76,41.79,17406.0,34.8113,34.8363,34.803,34.828,17406.0
2017-10-17 13:50:00,41.78,41.79,41.77,41.79,16474.0,34.8197,34.828,34.8113,34.828,16474.0
2017-10-17 14:00:00,41.77,41.8,41.73,41.73,23680.0,34.8113,34.8363,34.778,34.778,23680.0
2017-10-17 14:10:00,41.73,41.79,41.73,41.79,25866.0,34.778,34.828,34.778,34.828,25866.0
2017-10-17 14:20:00,41.8,41.8,41.77,41.8,22676.0,34.8363,34.8363,34.8113,34.8363,22676.0
2017-10-17 14:30:00,41.79,41.79,41.74,41.76,23404.0,34.828,34.828,34.7863,34.803,23404.0
2017-10-17 14:40:00,41.76,41.76,41.74,41.76,25336.0,34.803,34.803,34.7863,34.803,25336.0
2017-10-17 14:50:00,41.76,41.77,41.75,41.75,22106.0,34.803,34.8113,34.7947,34.7947,22106.0
2017-10-17 15:00:00,41.76,41.76,41.73,41.74,37760.0,34.803,34.803,34.778,34.7863,37760.0
2017-10-17 15:10:00,41.74,41.76,41.74,41.76,32052.0,34.7863,34.803,34.7863,34.803,32052.0
2017-10-17 15:20:00,41.76,41.77,41.74,41.76,34624.0,34.803,34.8113,34.7863,34.803,34624.0
2017-10-17 15:30:00,41.76,41.79,41.75,41.77,90964.0,34.803,34.828,34.7947,34.8113,90964.0
2017-10-17 15:40:00,41.77,41.88,41.77,41.86,95282.0,34.8113,34.903,34.8113,34.8863,95282.0
2017-10-17 15:50:00,41.85,41.88,41.85,41.88,215998.0,34.878,34.903,34.878,34.903,215998.0
2017-10-18 09:30:00,41.9,42.01,41.87,41.88,63176.0,34.9197,35.0114,34.8947,34.903,63176.0
2017-10-18 09:40:00,41.89,41.95,41.85,41.91,27448.0,34.9113,34.9613,34.878,34.928,27448.0
2017-10-18 09:50:00,41.91,41.92,41.86,41.86,9900.0,34.928,34.9363,34.8863,34.8863,9900.0
2017-10-18 10:00:00,41.87,41.88,41.6,41.73,169364.0,34.8947,34.903,34.6697,34.778,169364.0
2017-10-18 10:10:00,41.75,41.89,41.75,41.87,19058.0,34.7947,34.9113,34.7947,34.8947,19058.0
2017-10-18 10:20:00,41.87,41.88,41.79,41.82,16778.0,34.8947,34.903,34.828,34.853,16778.0
2017-10-18 10:30:00,41.82,41.83,41.78,41.81,13036.0,34.853,34.8613,34.8197,34.8447,13036.0
2017-10-18 10:40:00,41.81,41.86,41.8,41.8,18560.0,34.8447,34.8863,34.8363,34.8363,18560.0
2017-10-18 10:50:00,41.8,41.83,41.8,41.81,14018.0,34.8363,34.8613,34.8363,34.8447,14018.0
2017-10-18 11:00:00,41.82,41.87,41.81,41.84,15092.0,34.853,34.8947,34.8447,34.8697,15092.0
2017-10-18 11:10:00,41.84,41.85,41.81,41.82,14002.0,34.8697,34.878,34.8447,34.853,14002.0
2017-10-18 11:20:00,41.82,41.84,41.81,41.84,19876.0,34.853,34.8697,34.8447,34.8697,19876.0
2017-10-18 11:30:00,41.84,41.84,41.81,41.82,16074.0,34.8697,34.8697,34.8447,34.853,16074.0
2017-10-18 11:40:00,41.81,41.83,41.81,41.82,15142.0,34.8447,34.8613,34.8447,34.853,15142.0
2017-10-18 11:50:00,41.82,41.85,41.82,41.85,14468.0,34.853,34.878,34.853,34.878,14468.0
2017-10-18 12:00:00,41.85,41.88,41.85,41.86,9612.0,34.878,34.903,34.878,34.8863,9612.0
2017-10-18 12:10:00,41.87,41.89,41.87,41.88,9886.0,34.8947,34.9113,34.8947,34.903,9886.0
2017-10-18 12:20:00,41.88,41.88,41.87,41.88,4598.0,34.903,34.903,34.8947,34.903,4598.0
2017-10-18 12:30:00,41.87,41.88,41.85,41.87,10528.0,34.8947,34.903,34.878,34.8947,10528.0
2017-10-18 12:40:00,41.88,41.88,41.87,41.88,10952.0,34.903,34.903,34.8947,34.903,10952.0
2017-10-18 12:50:00,41.88,41.89,41.86,41.87,14200.0,34.903,34.9113,34.8863,34.8947,14200.0
2017-10-18 13:00:00,41.88,41.88,41.85,41.88,8658.0,34.903,34.903,34.878,34.903,8658.0
2017-10-18 13:10:00,41.88,41.91,41.88,41.88,15238.0,34.903,34.928,34.903,34.903,15238.0
2017-10-18 13:20:00,41.9,41.91,41.88,41.9,20866.0,34.9197,34.928,34.903,34.9197,20866.0
2017-10-18 13:30:00,41.89,41.91,41.88,41.88,21918.0,34.9113,34.928,34.903,34.903,21918.0
2017-10-18 13:40:00,41.88,41.91,41.88,41.88,16132.0,34.903,34.928,34.903,34.903,16132.0
2017-10-18 13:50:00,41.88,41.9,41.88,41.88,19092.0,34.903,34.9197,34.903,34.903,19092.0
2017-10-18 14:00:00,41.88,41.91,41.81,41.88,46880.0,34.903,34.928,34.8447,34.903,46880.0
2017-10-18 14:10:00,41.88,41.89,41.85,41.87,14290.0,34.903,34.9113,34.878,34.8947,14290.0
2017-10-18 14:20:00,41.87,41.88,41.84,41.87,14458.0,34.8947,34.903,34.8697,34.8947,14458.0
2017-10-18 14:30:00,41.87,41.87,41.85,41.86,7662.0,34.8947,34.8947,34.878,34.8863,7662.0
2017-10-18 14:40:00,41.86,41.87,41.84,41.86,14982.0,34.8863,34.8947,34.8697,34.8863,14982.0
2017-10-18 14:50:00,41.85,41.88,41.83,41.84,28022.0,34.878,34.903,34.8613,34.8697,28022.0
2017-10-18 15:00:00,41.83,41.85,41.81,41.83,25334.0,34.8613,34.878,34.8447,34.8613,25334.0
2017-10-18 15:10:00,41.84,41.85,41.83,41.85,35430.0,34.8697,34.878,34.8613,34.878,35430.0
2017-10-18 15:20:00,41.86,41.91,41.85,41.87,19698.0,34.8863,34.928,34.878,34.8947,19698.0
2017-10-18 15:30:00,41.87,41.95,41.87,41.92,64690.0,34.8947,34.9613,34.8947,34.9363,64690.0
2017-10-18 15:40:00,41.92,41.98,41.9,41.96,83262.0,34.9363,34.9863,34.9197,34.9697,83262.0
2017-10-18 15:50:00,41.95,41.98,41.88,41.89,231316.0,34.9613,34.9863,34.903,34.9113,231316.0
2017-10-19 09:30:00,41.8,42.02,41.8,41.98,58920.0,34.8363,35.0197,34.8363,34.9863,58920.0
2017-10-19 09:40:00,41.98,42.01,41.9,41.93,21740.0,34.9863,35.0114,34.9197,34.9447,21740.0
2017-10-19 09:50:00,41.93,41.97,41.9,41.92,28824.0,34.9447,34.978,34.9197,34.9363,28824.0
2017-10-19 10:00:00,41.93,41.94,41.9,41.91,30188.0,34.9447,34.953,34.9197,34.928,30188.0
2017-10-19 10:10:00,41.91,41.97,41.89,41.92,30796.0,34.928,34.978,34.9113,34.9363,30796.0
2017-10-19 10:20:00,41.91,41.93,41.86,41.9,23644.0,34.928,34.9447,34.8863,34.9197,23644.0
2017-10-19 10:30:00,41.9,41.92,41.87,41.88,22256.0,34.9197,34.9363,34.8947,34.903,22256.0
2017-10-19 10:40:00,41.91,41.91,41.81,41.85,29668.0,34.928,34.928,34.8447,34.878,29668.0
2017-10-19 10:50:00,41.87,41.9,41.85,41.9,15676.0,34.8947,34.9197,34.878,34.9197,15676.0
2017-10-19 11:00:00,41.91,41.94,41.89,41.93,25172.0,34.928,34.953,34.9113,34.9447,25172.0
2017-10-19 11:10:00,41.93,41.99,41.92,41.99,28860.0,34.9447,34.9947,34.9363,34.9947,28860.0
2017-10-19 11:20:00,41.99,42.02,41.99,42.01,15114.0,34.9947,35.0197,34.9947,35.0114,15114.0
2017-10-19 11:30:00,42.01,42.04,41.98,42.02,40204.0,35.0114,35.0364,34.9863,35.0197,40204.0
2017-10-19 11:40:00,42.02,42.08,42.02,42.08,36346.0,35.0197,35.0697,35.0197,35.0697,36346.0
2017-10-19 11:50:00,42.08,42.16,42.08,42.15,22410.0,35.0697,35.1364,35.0697,35.128,22410.0
2017-10-19 12:00:00,42.14,42.23,42.12,42.21,100238.0,35.1197,35.1947,35.103,35.178,100238.0
2017-10-19 12:10:00,42.2,42.22,42.13,42.16,65290.0,35.1697,35.1864,35.1114,35.1364,65290.0
2017-10-19 12:20:00,42.19,42.21,42.16,42.16,17444.0,35.1614,35.178,35.1364,35.1364,17444.0
2017-10-19 12:30:00,42.17,42.2,42.16,42.17,15462.0,35.1447,35.1697,35.1364,35.1447,15462.0
2017-10-19 12:40:00,42.17,42.2,42.17,42.19,8478.0,35.1447,35.1697,35.1447,35.1614,8478.0
2017-10-19 12:50:00,42.19,42.2,42.16,42.17,16216.0,35.1614,35.1697,35.1364,35.1447,16216.0
2017-10-19 13:00:00,42.17,42.22,42.17,42.21,18428.0,35.1447,35.1864,35.1447,35.178,18428.0
2017-10-19 13:10:00,42.2,42.21,42.19,42.21,16256.0,35.1697,35.178,35.1614,35.178,16256.0
2017-10-19 13:20:00,42.21,42.24,42.21,42.24,47610.0,35.178,35.203,35.178,35.203,47610.0
2017-10-19 13:30:00,42.24,42.24,42.2,42.2,35862.0,35.203,35.203,35.1697,35.1697,35862.0
2017-10-19 13:40:00,42.2,42.24,42.16,42.19,27640.0,35.1697,35.203,35.1364,35.1614,27640.0
2017-10-19 13:50:00,42.2,42.2,42.17,42.18,26744.0,35.1697,35.1697,35.1447,35.153,26744.0
2017-10-19 14:00:00,42.18,42.23,42.17,42.22,34520.0,35.153,35.1947,35.1447,35.1864,34520.0
2017-10-19 14:10:00,42.23,42.23,42.2,42.22,23332.0,35.1947,35.1947,35.1697,35.1864,23332.0
2017-10-19 14:20:00,42.22,42.22,42.18,42.19,16702.0,35.1864,35.1864,35.153,35.1614,16702.0
2017-10-19 14:30:00,42.19,42.21,42.19,42.2,11136.0,35.1614,35.178,35.1614,35.1697,11136.0
2017-10-19 14:40:00,42.2,42.22,42.19,42.2,35044.0,35.1697,35.1864,35.1614,35.1697,35044.0
2017-10-19 14:50:00,42.2,42.2,42.18,42.19,14554.0,35.1697,35.1697,35.153,35.1614,14554.0
2017-10-19 15:00:00,42.19,42.22,42.18,42.2,43858.0,35.1614,35.1864,35.153,35.1697,43858.0
2017-10-19 15:10:00,42.2,42.22,42.19,42.2,39946.0,35.1697,35.1864,35.1614,35.1697,39946.0
2017-10-19 15:20:00,42.2,42.21,42.16,42.16,25100.0,35.1697,35.178,35.1364,35.1364,25100.0
2017-10-19 15:30:00,42.16,42.18,42.13,42.13,46590.0,35.1364,35.153,35.1114,35.1114,46590.0
2017-10-19 15:40:00,42.13,42.18,42.13,42.16,87614.0,35.1114,35.153,35.1114,35.1364,87614.0
2017-10-19 15:50:00,42.17,42.23,42.15,42.23,195992.0,35.1447,35.1947,35.128,35.1947,195992.0
2017-10-20 09:30:00,42.57,42.62,42.26,42.27,284230.0,35.4781,35.5197,35.2197,35.228,284230.0
2017-10-20 09:40:00,42.27,42.38,42.2,42.33,41816.0,35.228,35.3197,35.1697,35.278,41816.0
2017-10-20 09:50:00,42.33,42.43,42.33,42.38,26024.0,35.278,35.3614,35.278,35.3197,26024.0
2017-10-20 10:00:00,42.4,42.42,42.35,42.36,54600.0,35.3364,35.353,35.2947,35.303,54600.0
2017-10-20 10:10:00,42.37,42.38,42.34,42.36,35776.0,35.3114,35.3197,35.2864,35.303,35776.0
2017-10-20 10:20:00,42.37,42.4,42.31,42.31,29312.0,35.3114,35.3364,35.2614,35.2614,29312.0
2017-10-20 10:30:00,42.31,42.35,42.24,42.27,30530.0,35.2614,35.2947,35.203,35.228,30530.0
2017-10-20 10:40:00,42.27,42.27,42.21,42.23,48664.0,35.228,35.228,35.178,35.1947,48664.0
2017-10-20 10:50:00,42.21,42.24,42.15,42.22,61012.0,35.178,35.203,35.128,35.1864,61012.0
2017-10-20 11:00:00,42.24,42.26,42.22,42.26,23796.0,35.203,35.2197,35.1864,35.2197,23796.0
2017-10-20 11:10:00,42.25,42.27,42.22,42.26,20474.0,35.2114,35.228,35.1864,35.2197,20474.0
2017-10-20 11:20:00,42.25,42.27,42.23,42.26,42664.0,35.2114,35.228,35.1947,35.2197,42664.0
2017-10-20 11:30:00,42.27,42.29,42.19,42.29,43090.0,35.228,35.2447,35.1614,35.2447,43090.0
2017-10-20 11:40:00,42.28,42.28,42.22,42.24,28212.0,35.2364,35.2364,35.1864,35.203,28212.0
2017-10-20 11:50:00,42.23,42.26,42.21,42.24,22004.0,35.1947,35.2197,35.178,35.203,22004.0
2017-10-20 12:00:00,42.25,42.27,42.22,42.22,28688.0,35.2114,35.228,35.1864,35.1864,28688.0
2017-10-20 12:10:00,42.21,42.23,42.13,42.15,68424.0,35.178,35.1947,35.1114,35.128,68424.0
2017-10-20 12:20:00,42.15,42.18,42.12,42.12,29446.0,35.128,35.153,35.103,35.103,29446.0
2017-10-20 12:30:00,42.13,42.15,42.13,42.13,13604.0,35.1114,35.128,35.1114,35.1114,13604.0
2017-10-20 12:40:00,42.13,42.15,42.11,42.12,16508.0,35.1114,35.128,35.0947,35.103,16508.0
2017-10-20 12:50:00,42.12,42.12,42.08,42.08,20824.0,35.103,35.103,35.0697,35.0697,20824.0
2017-10-20 13:00:00,42.08,42.09,42.05,42.06,42012.0,35.0697,35.078,35.0447,35.053,42012.0
2017-10-20 13:10:00,42.06,42.08,42.06,42.08,14686.0,35.053,35.0697,35.053,35.0697,14686.0
2017-10-20 13:20:00,42.08,42.09,42.06,42.09,19508.0,35.0697,35.078,35.053,35.078,19508.0
2017-10-20 13:30:00,42.09,42.1,42.06,42.08,25412.0,35.078,35.0864,35.053,35.0697,25412.0
2017-10-20 13:40:00,42.08,42.08,42.01,42.04,25718.0,35.0697,35.0697,35.0114,35.0364,25718.0
2017-10-20 13:50:00,42.02,42.02,41.94,41.95,59724.0,35.0197,35.0197,34.953,34.9613,59724.0
2017-10-20 14:00:00,41.94,41.98,41.94,41.96,88094.0,34.953,34.9863,34.953,34.9697,88094.0
2017-10-20 14:10:00,41.96,41.97,41.93,41.94,29232.0,34.9697,34.978,34.9447,34.953,29232.0
2017-10-20 14:20:00,41.95,41.96,41.93,41.96,38952.0,34.9613,34.9697,34.9447,34.9697,38952.0
2017-10-20 14:30:00,41.96,41.98,41.95,41.95,32896.0,34.9697,34.9863,34.9613,34.9613,32896.0
2017-10-20 14:40:00,41.94,41.97,41.93,41.96,34710.0,34.953,34.978,34.9447,34.9697,34710.0
2017-10-20 14:50:00,41.96,41.98,41.95,41.97,44716.0,34.9697,34.9863,34.9613,34.978,44716.0
2017-10-20 15:00:00,41.97,42.0,41.96,41.97,42656.0,34.978,35.003,34.9697,34.978,42656.0
2017-10-20 15:10:00,41.96,41.98,41.95,41.96,52710.0,34.9697,34.9863,34.9613,34.9697,52710.0
2017-10-20 15:20:00,41.96,41.97,41.92,41.93,80344.0,34.9697,34.978,34.9363,34.9447,80344.0
2017-10-20 15:30:00,41.93,41.95,41.91,41.92,95348.0,34.9447,34.9613,34.928,34.9363,95348.0
2017-10-20 15:40:00,41.91,41.91,41.85,41.85,183706.0,34.928,34.928,34.878,34.878,183706.0
2017-10-20 15:50:00,41.85,41.91,41.84,41.91,317648.0,34.878,34.928,34.8697,34.928,317648.0
2017-10-23 09:30:00,41.99,42.0,41.84,41.85,40076.0,34.9947,35.003,34.8697,34.878,40076.0
2017-10-23 09:40:00,41.85,41.97,41.84,41.91,51460.0,34.878,34.978,34.8697,34.928,51460.0
2017-10-23 09:50:00,41.92,42.08,41.92,42.05,35088.0,34.9363,35.0697,34.9363,35.0447,35088.0
2017-10-23 10:00:00,42.07,42.08,41.99,42.01,47056.0,35.0614,35.0697,34.9947,35.0114,47056.0
2017-10-23 10:10:00,42.0,42.02,41.92,41.92,31232.0,35.003,35.0197,34.9363,34.9363,31232.0
2017-10-23 10:20:00,41.91,41.95,41.87,41.93,30078.0,34.928,34.9613,34.8947,34.9447,30078.0
2017-10-23 10:30:00,41.95,42.02,41.93,41.96,31964.0,34.9613,35.0197,34.9447,34.9697,31964.0
2017-10-23 10:40:00,41.96,41.99,41.9,41.92,40744.0,34.9697,34.9947,34.9197,34.9363,40744.0
2017-10-23 10:50:00,41.92,41.99,41.92,41.99,27868.0,34.9363,34.9947,34.9363,34.9947,27868.0
2017-10-23 11:00:00,41.98,42.02,41.96,42.02,30400.0,34.9863,35.0197,34.9697,35.0197,30400.0
2017-10-23 11:10:00,42.02,42.12,41.99,42.09,49148.0,35.0197,35.103,34.9947,35.078,49148.0
2017-10-23 11:20:00,42.1,42.17,42.09,42.1,29266.0,35.0864,35.1447,35.078,35.0864,29266.0
2017-10-23 11:30:00,42.12,42.12,42.03,42.03,39828.0,35.103,35.103,35.028,35.028,39828.0
2017-10-23 11:40:00,42.03,42.07,42.02,42.05,28224.0,35.028,35.0614,35.0197,35.0447,28224.0
2017-10-23 11:50:00,42.06,42.08,42.04,42.05,16720.0,35.053,35.0697,35.0364,35.0447,16720.0
2017-10-23 12:00:00,42.06,42.08,42.0,42.02,30446.0,35.053,35.0697,35.003,35.0197,30446.0
2017-10-23 12:10:00,42.03,42.07,41.99,42.06,62270.0,35.028,35.0614,34.9947,35.053,62270.0
2017-10-23 12:20:00,42.05,42.06,41.99,42.02,40414.0,35.0447,35.053,34.9947,35.0197,40414.0
2017-10-23 12:30:00,42.02,42.04,41.99,42.02,43890.0,35.0197,35.0364,34.9947,35.0197,43890.0
2017-10-23 12:40:00,42.02,42.03,42.01,42.03,11264.0,35.0197,35.028,35.0114,35.028,11264.0
2017-10-23 12:50:00,42.03,42.08,42.02,42.07,30610.0,35.028,35.0697,35.0197,35.0614,30610.0
2017-10-23 13:00:00,42.07,42.1,42.07,42.1,19628.0,35.0614,35.0864,35.0614,35.0864,19628.0
2017-10-23 13:10:00,42.1,42.1,42.07,42.08,22704.0,35.0864,35.0864,35.0614,35.0697,22704.0
2017-10-23 13:20:00,42.07,42.1,42.07,42.1,15544.0,35.0614,35.0864,35.0614,35.0864,15544.0
2017-10-23 13:30:00,42.1,42.11,42.05,42.08,41930.0,35.0864,35.0947,35.0447,35.0697,41930.0
2017-10-23 13:40:00,42.08,42.1,42.06,42.06,19452.0,35.0697,35.0864,35.053,35.053,19452.0
2017-10-23 13:50:00,42.08,42.08,42.05,42.06,20636.0,35.0697,35.0697,35.0447,35.053,20636.0
2017-10-23 14:00:00,42.05,42.09,42.05,42.07,37782.0,35.0447,35.078,35.0447,35.0614,37782.0
2017-10-23 14:10:00,42.08,42.1,42.05,42.1,36876.0,35.0697,35.0864,35.0447,35.0864,36876.0
2017-10-23 14:20:00,42.1,42.12,42.09,42.11,26162.0,35.0864,35.103,35.078,35.0947,26162.0
2017-10-23 14:30:00,42.11,42.11,42.07,42.08,50854.0,35.0947,35.0947,35.0614,35.0697,50854.0
2017-10-23 14:40:00,42.08,42.1,42.05,42.07,34686.0,35.0697,35.0864,35.0447,35.0614,34686.0
2017-10-23 14:50:00,42.07,42.09,42.06,42.09,49406.0,35.0614,35.078,35.053,35.078,49406.0
2017-10-23 15:00:00,42.09,42.1,42.05,42.08,73712.0,35.078,35.0864,35.0447,35.0697,73712.0
2017-10-23 15:10:00,42.08,42.1,42.08,42.1,124354.0,35.0697,35.0864,35.0697,35.0864,124354.0
2017-10-23 15:20:00,42.1,42.12,42.07,42.09,222350.0,35.0864,35.103,35.0614,35.078,222350.0
2017-10-23 15:30:00,42.09,42.16,42.09,42.1,183984.0,35.078,35.1364,35.078,35.0864,183984.0
2017-10-23 15:40:00,42.1,42.18,42.1,42.15,103828.0,35.0864,35.153,35.0864,35.128,103828.0
2017-10-23 15:50:00,42.15,42.17,42.12,42.16,232876.0,35.128,35.1447,35.103,35.1364,232876.0
2017-10-24 09:30:00,42.38,42.38,42.2,42.24,88440.0,35.3197,35.3197,35.1697,35.203,88440.0
2017-10-24 09:40:00,42.22,42.29,42.16,42.21,119922.0,35.1864,35.2447,35.1364,35.178,119922.0
2017-10-24 09:50:00,42.22,42.25,42.18,42.19,43656.0,35.1864,35.2114,35.153,35.1614,43656.0
2017-10-24 10:00:00,42.19,42.19,42.12,42.17,41848.0,35.1614,35.1614,35.103,35.1447,41848.0
2017-10-24 10:10:00,42.18,42.19,42.11,42.11,56864.0,35.153,35.1614,35.0947,35.0947,56864.0
2017-10-24 10:20:00,42.1,42.13,42.01,42.13,53840.0,35.0864,35.1114,35.0114,35.1114,53840.0
2017-10-24 10:30:00,42.13,42.2,42.12,42.19,31778.0,35.1114,35.1697,35.103,35.1614,31778.0
2017-10-24 10:40:00,42.19,42.21,42.16,42.18,31700.0,35.1614,35.178,35.1364,35.153,31700.0
2017-10-24 10:50:00,42.19,42.21,42.18,42.19,47296.0,35.1614,35.178,35.153,35.1614,47296.0
2017-10-24 11:00:00,42.19,42.22,42.16,42.2,26884.0,35.1614,35.1864,35.1364,35.1697,26884.0
2017-10-24 11:10:00,42.18,42.23,42.18,42.2,47690.0,35.153,35.1947,35.153,35.1697,47690.0
2017-10-24 11:20:00,42.21,42.22,42.13,42.13,25532.0,35.178,35.1864,35.1114,35.1114,25532.0
2017-10-24 11:30:00,42.13,42.17,42.13,42.15,23794.0,35.1114,35.1447,35.1114,35.128,23794.0
2017-10-24 11:40:00,42.16,42.18,42.13,42.13,40520.0,35.1364,35.153,35.1114,35.1114,40520.0
2017-10-24 11:50:00,42.13,42.14,42.07,42.07,48812.0,35.1114,35.1197,35.0614,35.0614,48812.0
2017-10-24 12:00:00,42.07,42.09,42.06,42.07,50470.0,35.0614,35.078,35.053,35.0614,50470.0
2017-10-24 12:10:00,42.07,42.09,42.05,42.09,55942.0,35.0614,35.078,35.0447,35.078,55942.0
2017-10-24 12:20:00,42.09,42.15,42.08,42.15,41782.0,35.078,35.128,35.0697,35.128,41782.0
2017-10-24 12:30:00,42.16,42.16,42.12,42.12,16018.0,35.1364,35.1364,35.103,35.103,16018.0
2017-10-24 12:40:00,42.12,42.13,42.09,42.13,26190.0,35.103,35.1114,35.078,35.1114,26190.0
2017-10-24 12:50:00,42.12,42.14,42.12,42.13,20884.0,35.103,35.1197,35.103,35.1114,20884.0
2017-10-24 13:00:00,42.13,42.15,42.13,42.15,24634.0,35.1114,35.128,35.1114,35.128,24634.0
2017-10-24 13:10:00,42.15,42.18,42.15,42.17,17782.0,35.128,35.153,35.128,35.1447,17782.0
2017-10-24 13:20:00,42.18,42.18,42.12,42.13,38036.0,35.153,35.153,35.103,35.1114,38036.0
2017-10-24 13:30:00,42.13,42.13,42.1,42.1,19520.0,35.1114,35.1114,35.0864,35.0864,19520.0
2017-10-24 13:40:00,42.1,42.1,42.07,42.07,36206.0,35.0864,35.0864,35.0614,35.0614,36206.0
2017-10-24 13:50:00,42.07,42.08,42.03,42.05,30008.0,35.0614,35.0697,35.028,35.0447,30008.0
2017-10-24 14:00:00,42.05,42.07,42.04,42.06,38378.0,35.0447,35.0614,35.0364,35.053,38378.0
2017-10-24 14:10:00,42.07,42.1,42.06,42.1,35758.0,35.0614,35.0864,35.053,35.0864,35758.0
2017-10-24 14:20:00,42.1,42.15,42.1,42.15,50670.0,35.0864,35.128,35.0864,35.128,50670.0
2017-10-24 14:30:00,42.15,42.15,42.13,42.13,22992.0,35.128,35.128,35.1114,35.1114,22992.0
2017-10-24 14:40:00,42.13,42.13,42.12,42.13,36618.0,35.1114,35.1114,35.103,35.1114,36618.0
2017-10-24 14:50:00,42.13,42.18,42.13,42.18,55276.0,35.1114,35.153,35.1114,35.153,55276.0
2017-10-24 15:00:00,42.18,42.19,42.14,42.16,93088.0,35.153,35.1614,35.1197,35.1364,93088.0
2017-10-24 15:10:00,42.17,42.19,42.17,42.19,58640.0,35.1447,35.1614,35.1447,35.1614,58640.0
2017-10-24 15:20:00,42.19,42.23,42.18,42.19,96684.0,35.1614,35.1947,35.153,35.1614,96684.0
2017-10-24 15:30:00,42.19,42.23,42.19,42.22,80818.0,35.1614,35.1947,35.1614,35.1864,80818.0
2017-10-24 15:40:00,42.21,42.24,42.21,42.24,113442.0,35.178,35.203,35.178,35.203,113442.0
2017-10-24 15:50:00,42.24,42.28,42.24,42.28,289442.0,35.203,35.2364,35.203,35.2364,289442.0
2017-10-25 09:30:00,42.19,42.27,41.99,42.08,78046.0,35.1614,35.228,34.9947,35.0697,78046.0
2017-10-25 09:40:00,42.08,42.15,42.04,42.07,55498.0,35.0697,35.128,35.0364,35.0614,55498.0
2017-10-25 09:50:00,42.06,42.16,42.05,42.12,62988.0,35.053,35.1364,35.0447,35.103,62988.0
2017-10-25 10:00:00,42.13,42.15,42.02,42.02,143238.0,35.1114,35.128,35.0197,35.0197,143238.0
2017-10-25 10:10:00,42.02,42.02,41.9,41.96,88660.0,35.0197,35.0197,34.9197,34.9697,88660.0
2017-10-25 10:20:00,41.97,42.0,41.94,41.99,112256.0,34.978,35.003,34.953,34.9947,112256.0
2017-10-25 10:30:00,41.97,41.99,41.9,41.91,106280.0,34.978,34.9947,34.9197,34.928,106280.0
2017-10-25 10:40:00,41.92,41.94,41.85,41.9,171076.0,34.9363,34.953,34.878,34.9197,171076.0
2017-10-25 10:50:00,41.9,42.0,41.89,41.98,131480.0,34.9197,35.003,34.9113,34.9863,131480.0
2017-10-25 11:00:00,41.99,41.99,41.95,41.99,171006.0,34.9947,34.9947,34.9613,34.9947,171006.0
2017-10-25 11:10:00,41.99,42.1,41.98,42.05,117854.0,34.9947,35.0864,34.9863,35.0447,117854.0
2017-10-25 11:20:00,42.05,42.1,42.04,42.07,81982.0,35.0447,35.0864,35.0364,35.0614,81982.0
2017-10-25 11:30:00,42.07,42.12,42.04,42.07,70486.0,35.0614,35.103,35.0364,35.0614,70486.0
2017-10-25 11:40:00,42.06,42.1,42.0,42.02,63872.0,35.053,35.0864,35.003,35.0197,63872.0
2017-10-25 11:50:00,42.03,42.03,41.91,41.93,36760.0,35.028,35.028,34.928,34.9447,36760.0
2017-10-25 12:00:00,41.94,41.95,41.82,41.85,43706.0,34.953,34.9613,34.853,34.878,43706.0
2017-10-25 12:10:00,41.84,41.87,41.77,41.79,53112.0,34.8697,34.8947,34.8113,34.828,53112.0
2017-10-25 12:20:00,41.81,41.85,41.76,41.84,41458.0,34.8447,34.878,34.803,34.8697,41458.0
2017-10-25 12:30:00,41.83,41.87,41.77,41.81,29290.0,34.8613,34.8947,34.8113,34.8447,29290.0
2017-10-25 12:40:00,41.81,41.86,41.8,41.83,34108.0,34.8447,34.8863,34.8363,34.8613,34108.0
2017-10-25 12:50:00,41.83,41.88,41.81,41.87,42328.0,34.8613,34.903,34.8447,34.8947,42328.0
2017-10-25 13:00:00,41.87,41.88,41.84,41.88,41092.0,34.8947,34.903,34.8697,34.903,41092.0
2017-10-25 13:10:00,41.87,41.89,41.85,41.87,46068.0,34.8947,34.9113,34.878,34.8947,46068.0
2017-10-25 13:20:00,41.87,41.88,41.84,41.84,45032.0,34.8947,34.903,34.8697,34.8697,45032.0
2017-10-25 13:30:00,41.84,41.9,41.84,41.88,30372.0,34.8697,34.9197,34.8697,34.903,30372.0
2017-10-25 13:40:00,41.88,41.96,41.88,41.93,42820.0,34.903,34.9697,34.903,34.9447,42820.0
2017-10-25 13:50:00,41.94,42.0,41.94,41.99,38768.0,34.953,35.003,34.953,34.9947,38768.0
2017-10-25 14:00:00,41.99,42.02,41.97,42.01,54848.0,34.9947,35.0197,34.978,35.0114,54848.0
2017-10-25 14:10:00,42.01,42.04,41.99,42.02,60822.0,35.0114,35.0364,34.9947,35.0197,60822.0
2017-10-25 14:20:00,42.02,42.09,42.0,42.08,70338.0,35.0197,35.078,35.003,35.0697,70338.0
2017-10-25 14:30:00,42.08,42.08,42.01,42.05,62940.0,35.0697,35.0697,35.0114,35.0447,62940.0
2017-10-25 14:40:00,42.04,42.06,41.99,42.04,82678.0,35.0364,35.053,34.9947,35.0364,82678.0
2017-10-25 14:50:00,42.05,42.06,41.99,42.02,58924.0,35.0447,35.053,34.9947,35.0197,58924.0
2017-10-25 15:00:00,42.02,42.11,42.02,42.07,66422.0,35.0197,35.0947,35.0197,35.0614,66422.0
2017-10-25 15:10:00,42.08,42.1,42.06,42.07,84356.0,35.0697,35.0864,35.053,35.0614,84356.0
2017-10-25 15:20:00,42.07,42.08,42.04,42.04,81852.0,35.0614,35.0697,35.0364,35.0364,81852.0
2017-10-25 15:30:00,42.03,42.1,42.02,42.06,122964.0,35.028,35.0864,35.0197,35.053,122964.0
2017-10-25 15:40:00,42.06,42.09,42.06,42.07,215840.0,35.053,35.078,35.053,35.0614,215840.0
2017-10-25 15:50:00,42.06,42.13,42.04,42.04,439546.0,35.053,35.1114,35.0364,35.0364,439546.0
2017-10-26 09:30:00,42.49,42.85,41.9,41.92,175578.0,35.4114,35.7114,34.9197,34.9363,175578.0
2017-10-26 09:40:00,41.92,42.02,41.69,41.74,100618.0,34.9363,35.0197,34.7447,34.7863,100618.0
2017-10-26 09:50:00,41.72,41.79,41.6,41.77,72516.0,34.7697,34.828,34.6697,34.8113,72516.0
2017-10-26 10:00:00,41.76,41.81,41.67,41.8,75610.0,34.803,34.8447,34.728,34.8363,75610.0
2017-10-26 10:10:00,41.79,42.06,41.77,41.94,194812.0,34.828,35.053,34.8113,34.953,194812.0
2017-10-26 10:20:00,41.92,41.98,41.84,41.93,73096.0,34.9363,34.9863,34.8697,34.9447,73096.0
2017-10-26 10:30:00,41.94,41.95,41.82,41.83,49852.0,34.953,34.9613,34.853,34.8613,49852.0
2017-10-26 10:40:00,41.84,41.87,41.8,41.84,37640.0,34.8697,34.8947,34.8363,34.8697,37640.0
2017-10-26 10:50:00,41.84,41.93,41.81,41.88,39898.0,34.8697,34.9447,34.8447,34.903,39898.0
2017-10-26 11:00:00,41.88,41.97,41.87,41.92,37650.0,34.903,34.978,34.8947,34.9363,37650.0
2017-10-26 11:10:00,41.92,41.94,41.82,41.83,51014.0,34.9363,34.953,34.853,34.8613,51014.0
2017-10-26 11:20:00,41.83,41.87,41.8,41.81,38870.0,34.8613,34.8947,34.8363,34.8447,38870.0
2017-10-26 11:30:00,41.81,41.92,41.8,41.85,23304.0,34.8447,34.9363,34.8363,34.878,23304.0
2017-10-26 11:40:00,41.85,41.85,41.76,41.8,41766.0,34.878,34.878,34.803,34.8363,41766.0
2017-10-26 11:50:00,41.79,41.79,41.71,41.71,53656.0,34.828,34.828,34.7613,34.7613,53656.0
2017-10-26 12:00:00,41.72,41.73,41.64,41.72,41862.0,34.7697,34.778,34.703,34.7697,41862.0
2017-10-26 12:10:00,41.72,41.78,41.72,41.75,36246.0,34.7697,34.8197,34.7697,34.7947,36246.0
2017-10-26 12:20:00,41.76,41.9,41.74,41.9,21822.0,34.803,34.9197,34.7863,34.9197,21822.0
2017-10-26 12:30:00,41.88,41.88,41.74,41.75,85350.0,34.903,34.903,34.7863,34.7947,85350.0
2017-10-26 12:40:00,41.76,41.79,41.74,41.75,30258.0,34.803,34.828,34.7863,34.7947,30258.0
2017-10-26 12:50:00,41.74,41.85,41.73,41.84,21894.0,34.7863,34.878,34.778,34.8697,21894.0
2017-10-26 13:00:00,41.84,41.84,41.79,41.81,34840.0,34.8697,34.8697,34.828,34.8447,34840.0
2017-10-26 13:10:00,41.81,41.91,41.8,41.9,34116.0,34.8447,34.928,34.8363,34.9197,34116.0
2017-10-26 13:20:00,41.9,41.9,41.82,41.83,31470.0,34.9197,34.9197,34.853,34.8613,31470.0
2017-10-26 13:30:00,41.83,41.84,41.81,41.83,36966.0,34.8613,34.8697,34.8447,34.8613,36966.0
2017-10-26 13:40:00,41.83,41.94,41.81,41.94,38664.0,34.8613,34.953,34.8447,34.953,38664.0
2017-10-26 13:50:00,41.96,41.96,41.88,41.93,36396.0,34.9697,34.9697,34.903,34.9447,36396.0
2017-10-26 14:00:00,41.92,41.96,41.9,41.9,82116.0,34.9363,34.9697,34.9197,34.9197,82116.0
2017-10-26 14:10:00,41.9,41.92,41.79,41.8,119358.0,34.9197,34.9363,34.828,34.8363,119358.0
2017-10-26 14:20:00,41.8,41.83,41.67,41.7,121848.0,34.8363,34.8613,34.728,34.753,121848.0
2017-10-26 14:30:00,41.73,41.8,41.72,41.74,78646.0,34.778,34.8363,34.7697,34.7863,78646.0
2017-10-26 14:40:00,41.74,41.86,41.74,41.86,51946.0,34.7863,34.8863,34.7863,34.8863,51946.0
2017-10-26 14:50:00,41.86,41.9,41.82,41.83,50820.0,34.8863,34.9197,34.853,34.8613,50820.0
2017-10-26 15:00:00,41.84,41.87,41.79,41.8,73292.0,34.8697,34.8947,34.828,34.8363,73292.0
2017-10-26 15:10:00,41.8,41.87,41.79,41.83,65344.0,34.8363,34.8947,34.828,34.8613,65344.0
2017-10-26 15:20:00,41.84,41.85,41.79,41.79,82394.0,34.8697,34.878,34.828,34.828,82394.0
2017-10-26 15:30:00,41.79,41.86,41.74,41.78,145132.0,34.828,34.8863,34.7863,34.8197,145132.0
2017-10-26 15:40:00,41.78,41.84,41.77,41.81,183536.0,34.8197,34.8697,34.8113,34.8447,183536.0
2017-10-26 15:50:00,41.81,41.84,41.79,41.81,334890.0,34.8447,34.8697,34.828,34.8447,334890.0
2017-10-27 09:30:00,41.83,41.94,41.69,41.69,76190.0,34.8613,34.953,34.7447,34.7447,76190.0
2017-10-27 09:40:00,41.69,41.84,41.67,41.74,45348.0,34.7447,34.8697,34.728,34.7863,45348.0
2017-10-27 09:50:00,41.74,41.85,41.74,41.82,32260.0,34.7863,34.878,34.7863,34.853,32260.0
2017-10-27 10:00:00,41.82,41.88,41.77,41.81,55310.0,34.853,34.903,34.8113,34.8447,55310.0
2017-10-27 10:10:00,41.82,41.88,41.76,41.85,42940.0,34.853,34.903,34.803,34.878,42940.0
2017-10-27 10:20:00,41.86,41.96,41.83,41.96,46132.0,34.8863,34.9697,34.8613,34.9697,46132.0
2017-10-27 10:30:00,41.95,41.99,41.95,41.96,55888.0,34.9613,34.9947,34.9613,34.9697,55888.0
2017-10-27 10:40:00,41.96,41.96,41.91,41.92,46314.0,34.9697,34.9697,34.928,34.9363,46314.0
2017-10-27 10:50:00,41.92,41.96,41.92,41.94,41898.0,34.9363,34.9697,34.9363,34.953,41898.0
2017-10-27 11:00:00,41.94,41.99,41.92,41.95,50902.0,34.953,34.9947,34.9363,34.9613,50902.0
2017-10-27 11:10:00,41.96,41.97,41.94,41.95,31624.0,34.9697,34.978,34.953,34.9613,31624.0
2017-10-27 11:20:00,41.95,41.96,41.85,41.91,46288.0,34.9613,34.9697,34.878,34.928,46288.0
2017-10-27 11:30:00,41.91,41.95,41.9,41.95,40362.0,34.928,34.9613,34.9197,34.9613,40362.0
2017-10-27 11:40:00,41.95,42.02,41.94,42.01,34608.0,34.9613,35.0197,34.953,35.0114,34608.0
2017-10-27 11:50:00,42.01,42.01,41.94,41.98,38210.0,35.0114,35.0114,34.953,34.9863,38210.0
2017-10-27 12:00:00,41.97,42.0,41.95,41.99,28276.0,34.978,35.003,34.9613,34.9947,28276.0
2017-10-27 12:10:00,41.99,41.99,41.94,41.98,33622.0,34.9947,34.9947,34.953,34.9863,33622.0
2017-10-27 12:20:00,41.98,42.0,41.96,41.98,34402.0,34.9863,35.003,34.9697,34.9863,34402.0
2017-10-27 12:30:00,41.97,41.99,41.95,41.95,33688.0,34.978,34.9947,34.9613,34.9613,33688.0
2017-10-27 12:40:00,41.95,42.0,41.95,41.98,36596.0,34.9613,35.003,34.9613,34.9863,36596.0
2017-10-27 12:50:00,41.98,42.0,41.97,42.0,33002.0,34.9863,35.003,34.978,35.003,33002.0
2017-10-27 13:00:00,41.99,42.02,41.99,42.0,31968.0,34.9947,35.0197,34.9947,35.003,31968.0
2017-10-27 13:10:00,42.0,42.01,41.97,42.01,42936.0,35.003,35.0114,34.978,35.0114,42936.0
2017-10-27 13:20:00,42.01,42.01,41.97,41.98,22376.0,35.0114,35.0114,34.978,34.9863,22376.0
2017-10-27 13:30:00,41.98,41.98,41.95,41.95,29228.0,34.9863,34.9863,34.9613,34.9613,29228.0
2017-10-27 13:40:00,41.96,41.96,41.94,41.95,37846.0,34.9697,34.9697,34.953,34.9613,37846.0
2017-10-27 13:50:00,41.95,41.95,41.88,41.92,52372.0,34.9613,34.9613,34.903,34.9363,52372.0
2017-10-27 14:00:00,41.92,41.95,41.87,41.95,51306.0,34.9363,34.9613,34.8947,34.9613,51306.0
2017-10-27 14:10:00,41.95,42.0,41.94,41.99,50912.0,34.9613,35.003,34.953,34.9947,50912.0
2017-10-27 14:20:00,41.99,42.02,41.94,41.98,66390.0,34.9947,35.0197,34.953,34.9863,66390.0
2017-10-27 14:30:00,41.98,41.99,41.92,41.94,48544.0,34.9863,34.9947,34.9363,34.953,48544.0
2017-10-27 14:40:00,41.94,41.95,41.88,41.88,39548.0,34.953,34.9613,34.903,34.903,39548.0
2017-10-27 14:50:00,41.88,41.93,41.88,41.91,44978.0,34.903,34.9447,34.903,34.928,44978.0
2017-10-27 15:00:00,41.9,41.92,41.84,41.86,66672.0,34.9197,34.9363,34.8697,34.8863,66672.0
2017-10-27 15:10:00,41.87,41.91,41.86,41.87,50768.0,34.8947,34.928,34.8863,34.8947,50768.0
2017-10-27 15:20:00,41.87,41.94,41.87,41.93,81606.0,34.8947,34.953,34.8947,34.9447,81606.0
2017-10-27 15:30:00,41.93,41.94,41.88,41.92,104286.0,34.9447,34.953,34.903,34.9363,104286.0
2017-10-27 15:40:00,41.92,41.93,41.9,41.93,138480.0,34.9363,34.9447,34.9197,34.9447,138480.0
2017-10-27 15:50:00,41.93,41.97,41.91,41.97,311644.0,34.9447,34.978,34.928,34.978,311644.0
2017-10-30 09:30:00,41.85,41.96,41.82,41.93,33906.0,34.878,34.9697,34.853,34.9447,33906.0
2017-10-30 09:40:00,41.93,41.99,41.9,41.93,41264.0,34.9447,34.9947,34.9197,34.9447,41264.0
2017-10-30 09:50:00,41.95,41.99,41.93,41.99,26886.0,34.9613,34.9947,34.9447,34.9947,26886.0
2017-10-30 10:00:00,41.99,42.07,41.96,41.99,32412.0,34.9947,35.0614,34.9697,34.9947,32412.0
2017-10-30 10:10:00,41.97,41.98,41.87,41.92,34488.0,34.978,34.9863,34.8947,34.9363,34488.0
2017-10-30 10:20:00,41.93,41.96,41.92,41.95,34576.0,34.9447,34.9697,34.9363,34.9613,34576.0
2017-10-30 10:30:00,41.95,42.02,41.93,42.0,76078.0,34.9613,35.0197,34.9447,35.003,76078.0
2017-10-30 10:40:00,42.01,42.03,41.99,42.0,22530.0,35.0114,35.028,34.9947,35.003,22530.0
2017-10-30 10:50:00,42.02,42.02,41.99,42.01,23124.0,35.0197,35.0197,34.9947,35.0114,23124.0
2017-10-30 11:00:00,42.01,42.06,42.01,42.05,16724.0,35.0114,35.053,35.0114,35.0447,16724.0
2017-10-30 11:10:00,42.06,42.1,42.04,42.07,27744.0,35.053,35.0864,35.0364,35.0614,27744.0
2017-10-30 11:20:00,42.07,42.1,42.04,42.08,33916.0,35.0614,35.0864,35.0364,35.0697,33916.0
2017-10-30 11:30:00,42.06,42.09,41.97,41.98,35538.0,35.053,35.078,34.978,34.9863,35538.0
2017-10-30 11:40:00,41.99,42.0,41.93,42.0,24812.0,34.9947,35.003,34.9447,35.003,24812.0
2017-10-30 11:50:00,41.99,41.99,41.94,41.99,33588.0,34.9947,34.9947,34.953,34.9947,33588.0
2017-10-30 12:00:00,41.98,42.01,41.97,41.99,26532.0,34.9863,35.0114,34.978,34.9947,26532.0
2017-10-30 12:10:00,41.99,42.01,41.98,41.98,35900.0,34.9947,35.0114,34.9863,34.9863,35900.0
2017-10-30 12:20:00,41.97,41.99,41.95,41.96,34092.0,34.978,34.9947,34.9613,34.9697,34092.0
2017-10-30 12:30:00,41.97,41.99,41.95,41.95,21914.0,34.978,34.9947,34.9613,34.9613,21914.0
2017-10-30 12:40:00,41.95,42.01,41.95,41.99,30302.0,34.9613,35.0114,34.9613,34.9947,30302.0
2017-10-30 12:50:00,41.99,42.01,41.98,41.98,28268.0,34.9947,35.0114,34.9863,34.9863,28268.0
2017-10-30 13:00:00,41.99,42.02,41.99,42.01,17530.0,34.9947,35.0197,34.9947,35.0114,17530.0
2017-10-30 13:10:00,42.01,42.02,41.99,41.99,17770.0,35.0114,35.0197,34.9947,34.9947,17770.0
2017-10-30 13:20:00,42.0,42.01,41.97,42.0,15938.0,35.003,35.0114,34.978,35.003,15938.0
2017-10-30 13:30:00,42.01,42.02,41.97,41.98,28752.0,35.0114,35.0197,34.978,34.9863,28752.0
2017-10-30 13:40:00,41.99,42.02,41.97,42.02,36976.0,34.9947,35.0197,34.978,35.0197,36976.0
2017-10-30 13:50:00,42.03,42.03,41.94,41.94,25380.0,35.028,35.028,34.953,34.953,25380.0
2017-10-30 14:00:00,41.93,41.97,41.92,41.94,26392.0,34.9447,34.978,34.9363,34.953,26392.0
2017-10-30 14:10:00,41.94,41.97,41.94,41.97,40220.0,34.953,34.978,34.953,34.978,40220.0
2017-10-30 14:20:00,41.96,41.98,41.94,41.98,23136.0,34.9697,34.9863,34.953,34.9863,23136.0
2017-10-30 14:30:00,41.98,41.98,41.95,41.97,23888.0,34.9863,34.9863,34.9613,34.978,23888.0
2017-10-30 14:40:00,41.96,42.01,41.96,42.01,27122.0,34.9697,35.0114,34.9697,35.0114,27122.0
2017-10-30 14:50:00,42.01,42.02,41.97,41.97,20786.0,35.0114,35.0197,34.978,34.978,20786.0
2017-10-30 15:00:00,41.99,41.99,41.93,41.94,33916.0,34.9947,34.9947,34.9447,34.953,33916.0
2017-10-30 15:10:00,41.94,41.94,41.87,41.91,39264.0,34.953,34.953,34.8947,34.928,39264.0
2017-10-30 15:20:00,41.91,41.94,41.9,41.94,56668.0,34.928,34.953,34.9197,34.953,56668.0
2017-10-30 15:30:00,41.94,41.95,41.91,41.93,73902.0,34.953,34.9613,34.928,34.9447,73902.0
2017-10-30 15:40:00,41.93,41.98,41.93,41.95,112118.0,34.9447,34.9863,34.9447,34.9613,112118.0
2017-10-30 15:50:00,41.95,41.98,41.92,41.92,276768.0,34.9613,34.9863,34.9363,34.9363,276768.0
2017-10-31 09:30:00,41.91,42.04,41.84,41.99,29662.0,34.928,35.0364,34.8697,34.9947,29662.0
2017-10-31 09:40:00,42.0,42.04,41.91,41.94,22828.0,35.003,35.0364,34.928,34.953,22828.0
2017-10-31 09:50:00,41.93,41.97,41.91,41.94,29598.0,34.9447,34.978,34.928,34.953,29598.0
2017-10-31 10:00:00,41.94,41.94,41.85,41.88,25364.0,34.953,34.953,34.878,34.903,25364.0
2017-10-31 10:10:00,41.87,41.87,41.83,41.83,27876.0,34.8947,34.8947,34.8613,34.8613,27876.0
2017-10-31 10:20:00,41.85,41.88,41.84,41.88,24204.0,34.878,34.903,34.8697,34.903,24204.0
2017-10-31 10:30:00,41.88,41.92,41.88,41.92,35032.0,34.903,34.9363,34.903,34.9363,35032.0
2017-10-31 10:40:00,41.91,41.94,41.9,41.93,20374.0,34.928,34.953,34.9197,34.9447,20374.0
2017-10-31 10:50:00,41.94,42.04,41.94,42.04,29706.0,34.953,35.0364,34.953,35.0364,29706.0
2017-10-31 11:00:00,42.02,42.02,41.99,41.99,15212.0,35.0197,35.0197,34.9947,34.9947,15212.0
2017-10-31 11:10:00,41.99,42.05,41.99,42.05,15032.0,34.9947,35.0447,34.9947,35.0447,15032.0
2017-10-31 11:20:00,42.05,42.05,42.01,42.02,13506.0,35.0447,35.0447,35.0114,35.0197,13506.0
2017-10-31 11:30:00,42.01,42.03,41.92,41.94,31130.0,35.0114,35.028,34.9363,34.953,31130.0
2017-10-31 11:40:00,41.93,41.97,41.88,41.89,20688.0,34.9447,34.978,34.903,34.9113,20688.0
2017-10-31 11:50:00,41.89,41.97,41.89,41.97,21748.0,34.9113,34.978,34.9113,34.978,21748.0
2017-10-31 12:00:00,41.96,41.99,41.92,41.93,16660.0,34.9697,34.9947,34.9363,34.9447,16660.0
2017-10-31 12:10:00,41.93,41.98,41.93,41.96,16762.0,34.9447,34.9863,34.9447,34.9697,16762.0
2017-10-31 12:20:00,41.96,41.98,41.92,41.93,21048.0,34.9697,34.9863,34.9363,34.9447,21048.0
2017-10-31 12:30:00,41.94,41.95,41.9,41.95,25574.0,34.953,34.9613,34.9197,34.9613,25574.0
2017-10-31 12:40:00,41.96,41.99,41.95,41.99,29730.0,34.9697,34.9947,34.9613,34.9947,29730.0
2017-10-31 12:50:00,41.99,41.99,41.96,41.97,18226.0,34.9947,34.9947,34.9697,34.978,18226.0
2017-10-31 13:00:00,41.96,41.96,41.93,41.95,16892.0,34.9697,34.9697,34.9447,34.9613,16892.0
2017-10-31 13:10:00,41.95,41.97,41.95,41.97,20282.0,34.9613,34.978,34.9613,34.978,20282.0
2017-10-31 13:20:00,41.96,41.97,41.92,41.93,22728.0,34.9697,34.978,34.9363,34.9447,22728.0
2017-10-31 13:30:00,41.93,41.95,41.92,41.94,17174.0,34.9447,34.9613,34.9363,34.953,17174.0
2017-10-31 13:40:00,41.94,41.96,41.93,41.96,25198.0,34.953,34.9697,34.9447,34.9697,25198.0
2017-10-31 13:50:00,41.96,41.96,41.93,41.94,26224.0,34.9697,34.9697,34.9447,34.953,26224.0
2017-10-31 14:00:00,41.94,41.95,41.9,41.9,36944.0,34.953,34.9613,34.9197,34.9197,36944.0
2017-10-31 14:10:00,41.9,41.97,41.9,41.94,52572.0,34.9197,34.978,34.9197,34.953,52572.0
2017-10-31 14:20:00,41.95,41.98,41.94,41.97,40024.0,34.9613,34.9863,34.953,34.978,40024.0
2017-10-31 14:30:00,41.98,41.98,41.93,41.95,21890.0,34.9863,34.9863,34.9447,34.9613,21890.0
2017-10-31 14:40:00,41.95,41.95,41.94,41.95,25736.0,34.9613,34.9613,34.953,34.9613,25736.0
2017-10-31 14:50:00,41.95,41.97,41.94,41.97,37024.0,34.9613,34.978,34.953,34.978,37024.0
2017-10-31 15:00:00,41.97,41.98,41.96,41.96,49656.0,34.978,34.9863,34.9697,34.9697,49656.0
2017-10-31 15:10:00,41.96,41.97,41.95,41.96,39838.0,34.9697,34.978,34.9613,34.9697,39838.0
2017-10-31 15:20:00,41.96,41.99,41.96,41.99,58214.0,34.9697,34.9947,34.9697,34.9947,58214.0
2017-10-31 15:30:00,41.99,41.99,41.94,41.94,96810.0,34.9947,34.9947,34.953,34.953,96810.0
2017-10-31 15:40:00,41.94,41.95,41.9,41.94,129530.0,34.953,34.9613,34.9197,34.953,129530.0
2017-10-31 15:50:00,41.94,41.95,41.91,41.94,191370.0,34.953,34.9613,34.928,34.953,191370.0
2017-11-01 09:30:00,42.07,42.11,41.99,42.1,52440.0,35.0614,35.0947,34.9947,35.0864,52440.0
2017-11-01 09:40:00,42.12,42.19,42.07,42.08,45786.0,35.103,35.1614,35.0614,35.0697,45786.0
2017-11-01 09:50:00,42.1,42.17,42.05,42.17,49518.0,35.0864,35.1447,35.0447,35.1447,49518.0
2017-11-01 10:00:00,42.16,42.18,42.1,42.15,30524.0,35.1364,35.153,35.0864,35.128,30524.0
2017-11-01 10:10:00,42.14,42.18,42.12,42.18,22988.0,35.1197,35.153,35.103,35.153,22988.0
2017-11-01 10:20:00,42.16,42.26,42.16,42.21,72150.0,35.1364,35.2197,35.1364,35.178,72150.0
2017-11-01 10:30:00,42.19,42.27,42.17,42.23,34766.0,35.1614,35.228,35.1447,35.1947,34766.0
2017-11-01 10:40:00,42.23,42.3,42.23,42.26,74586.0,35.1947,35.253,35.1947,35.2197,74586.0
2017-11-01 10:50:00,42.26,42.29,42.22,42.26,68438.0,35.2197,35.2447,35.1864,35.2197,68438.0
2017-11-01 11:00:00,42.26,42.31,42.26,42.3,17076.0,35.2197,35.2614,35.2197,35.253,17076.0
2017-11-01 11:10:00,42.31,42.31,42.27,42.3,24872.0,35.2614,35.2614,35.228,35.253,24872.0
2017-11-01 11:20:00,42.29,42.33,42.27,42.3,23696.0,35.2447,35.278,35.228,35.253,23696.0
2017-11-01 11:30:00,42.31,42.33,42.26,42.27,41714.0,35.2614,35.278,35.2197,35.228,41714.0
2017-11-01 11:40:00,42.26,42.27,42.1,42.18,179892.0,35.2197,35.228,35.0864,35.153,179892.0
2017-11-01 11:50:00,42.17,42.2,42.15,42.19,12766.0,35.1447,35.1697,35.128,35.1614,12766.0
2017-11-01 12:00:00,42.19,42.19,42.14,42.15,9472.0,35.1614,35.1614,35.1197,35.128,9472.0
2017-11-01 12:10:00,42.15,42.17,42.13,42.17,118540.0,35.128,35.1447,35.1114,35.1447,118540.0
2017-11-01 12:20:00,42.17,42.22,42.17,42.21,16010.0,35.1447,35.1864,35.1447,35.178,16010.0
2017-11-01 12:30:00,42.22,42.22,42.17,42.17,19814.0,35.1864,35.1864,35.1447,35.1447,19814.0
2017-11-01 12:40:00,42.17,42.17,42.14,42.15,24544.0,35.1447,35.1447,35.1197,35.128,24544.0
2017-11-01 12:50:00,42.15,42.17,42.15,42.15,18230.0,35.128,35.1447,35.128,35.128,18230.0
2017-11-01 13:00:00,42.15,42.17,42.14,42.16,21930.0,35.128,35.1447,35.1197,35.1364,21930.0
2017-11-01 13:10:00,42.16,42.17,42.14,42.16,15098.0,35.1364,35.1447,35.1197,35.1364,15098.0
2017-11-01 13:20:00,42.16,42.17,42.15,42.16,59942.0,35.1364,35.1447,35.128,35.1364,59942.0
2017-11-01 13:30:00,42.16,42.17,42.12,42.14,78838.0,35.1364,35.1447,35.103,35.1197,78838.0
2017-11-01 13:40:00,42.13,42.15,42.12,42.13,37392.0,35.1114,35.128,35.103,35.1114,37392.0
2017-11-01 13:50:00,42.13,42.25,42.12,42.19,26850.0,35.1114,35.2114,35.103,35.1614,26850.0
2017-11-01 14:00:00,42.19,42.22,42.17,42.2,37470.0,35.1614,35.1864,35.1447,35.1697,37470.0
2017-11-01 14:10:00,42.2,42.24,42.2,42.22,32834.0,35.1697,35.203,35.1697,35.1864,32834.0
2017-11-01 14:20:00,42.22,42.24,42.2,42.2,30964.0,35.1864,35.203,35.1697,35.1697,30964.0
2017-11-01 14:30:00,42.2,42.27,42.2,42.25,33344.0,35.1697,35.228,35.1697,35.2114,33344.0
2017-11-01 14:40:00,42.24,42.31,42.24,42.3,34466.0,35.203,35.2614,35.203,35.253,34466.0
2017-11-01 14:50:00,42.29,42.31,42.27,42.27,21684.0,35.2447,35.2614,35.228,35.228,21684.0
2017-11-01 15:00:00,42.27,42.28,42.24,42.24,37184.0,35.228,35.2364,35.203,35.203,37184.0
2017-11-01 15:10:00,42.25,42.26,42.18,42.18,45436.0,35.2114,35.2197,35.153,35.153,45436.0
2017-11-01 15:20:00,42.18,42.19,42.14,42.17,93426.0,35.153,35.1614,35.1197,35.1447,93426.0
2017-11-01 15:30:00,42.17,42.24,42.16,42.23,74270.0,35.1447,35.203,35.1364,35.1947,74270.0
2017-11-01 15:40:00,42.23,42.24,42.14,42.16,101712.0,35.1947,35.203,35.1197,35.1364,101712.0
2017-11-01 15:50:00,42.16,42.17,42.13,42.16,214628.0,35.1364,35.1447,35.1114,35.1364,214628.0
2017-11-02 09:30:00,42.21,42.35,42.13,42.34,61370.0,35.178,35.2947,35.1114,35.2864,61370.0
2017-11-02 09:40:00,42.35,42.35,42.21,42.21,33036.0,35.2947,35.2947,35.178,35.178,33036.0
2017-11-02 09:50:00,42.22,42.24,42.19,42.21,25640.0,35.1864,35.203,35.1614,35.178,25640.0
2017-11-02 10:00:00,42.19,42.22,42.07,42.09,58464.0,35.1614,35.1864,35.0614,35.078,58464.0
2017-11-02 10:10:00,42.09,42.13,42.02,42.07,33688.0,35.078,35.1114,35.0197,35.0614,33688.0
2017-11-02 10:20:00,42.06,42.08,41.99,42.01,25468.0,35.053,35.0697,34.9947,35.0114,25468.0
2017-11-02 10:30:00,42.01,42.05,41.98,42.04,23640.0,35.0114,35.0447,34.9863,35.0364,23640.0
2017-11-02 10:40:00,42.04,42.06,42.02,42.02,73430.0,35.0364,35.053,35.0197,35.0197,73430.0
2017-11-02 10:50:00,42.03,42.07,42.01,42.01,112140.0,35.028,35.0614,35.0114,35.0114,112140.0
2017-11-02 11:00:00,42.02,42.03,42.0,42.01,122548.0,35.0197,35.028,35.003,35.0114,122548.0
2017-11-02 11:10:00,42.01,42.05,41.99,42.02,133500.0,35.0114,35.0447,34.9947,35.0197,133500.0
2017-11-02 11:20:00,42.02,42.05,41.96,41.99,150650.0,35.0197,35.0447,34.9697,34.9947,150650.0
2017-11-02 11:30:00,41.98,42.19,41.97,42.18,67664.0,34.9863,35.1614,34.978,35.153,67664.0
2017-11-02 11:40:00,42.17,42.2,42.14,42.16,38254.0,35.1447,35.1697,35.1197,35.1364,38254.0
2017-11-02 11:50:00,42.17,42.17,42.09,42.11,162382.0,35.1447,35.1447,35.078,35.0947,162382.0
2017-11-02 12:00:00,42.12,42.22,42.1,42.17,110240.0,35.103,35.1864,35.0864,35.1447,110240.0
2017-11-02 12:10:00,42.16,42.19,42.15,42.16,108666.0,35.1364,35.1614,35.128,35.1364,108666.0
2017-11-02 12:20:00,42.16,42.18,42.13,42.16,33548.0,35.1364,35.153,35.1114,35.1364,33548.0
2017-11-02 12:30:00,42.16,42.2,42.15,42.2,24726.0,35.1364,35.1697,35.128,35.1697,24726.0
2017-11-02 12:40:00,42.19,42.19,42.11,42.13,51474.0,35.1614,35.1614,35.0947,35.1114,51474.0
2017-11-02 12:50:00,42.13,42.16,42.13,42.16,63068.0,35.1114,35.1364,35.1114,35.1364,63068.0
2017-11-02 13:00:00,42.15,42.25,42.15,42.19,155838.0,35.128,35.2114,35.128,35.1614,155838.0
2017-11-02 13:10:00,42.18,42.22,42.18,42.21,38710.0,35.153,35.1864,35.153,35.178,38710.0
2017-11-02 13:20:00,42.21,42.22,42.2,42.21,79242.0,35.178,35.1864,35.1697,35.178,79242.0
2017-11-02 13:30:00,42.21,42.23,42.18,42.18,127794.0,35.178,35.1947,35.153,35.153,127794.0
2017-11-02 13:40:00,42.18,42.24,42.17,42.24,84896.0,35.153,35.203,35.1447,35.203,84896.0
2017-11-02 13:50:00,42.23,42.25,42.21,42.24,68076.0,35.1947,35.2114,35.178,35.203,68076.0
2017-11-02 14:00:00,42.24,42.26,42.21,42.21,64022.0,35.203,35.2197,35.178,35.178,64022.0
2017-11-02 14:10:00,42.22,42.25,42.2,42.23,81670.0,35.1864,35.2114,35.1697,35.1947,81670.0
2017-11-02 14:20:00,42.23,42.25,42.15,42.2,142970.0,35.1947,35.2114,35.128,35.1697,142970.0
2017-11-02 14:30:00,42.21,42.21,42.13,42.16,43688.0,35.178,35.178,35.1114,35.1364,43688.0
2017-11-02 14:40:00,42.17,42.17,42.08,42.16,67438.0,35.1447,35.1447,35.0697,35.1364,67438.0
2017-11-02 14:50:00,42.17,42.18,42.13,42.16,44406.0,35.1447,35.153,35.1114,35.1364,44406.0
2017-11-02 15:00:00,42.16,42.19,42.1,42.11,48688.0,35.1364,35.1614,35.0864,35.0947,48688.0
2017-11-02 15:10:00,42.11,42.16,42.11,42.13,50790.0,35.0947,35.1364,35.0947,35.1114,50790.0
2017-11-02 15:20:00,42.13,42.18,42.12,42.18,51494.0,35.1114,35.153,35.103,35.153,51494.0
2017-11-02 15:30:00,42.17,42.24,42.16,42.23,198322.0,35.1447,35.203,35.1364,35.1947,198322.0
2017-11-02 15:40:00,42.23,42.24,42.18,42.19,247492.0,35.1947,35.203,35.153,35.1614,247492.0
2017-11-02 15:50:00,42.19,42.22,42.15,42.19,603260.0,35.1614,35.1864,35.128,35.1614,603260.0
2017-11-03 09:30:00,42.1,42.12,41.87,41.99,55986.0,35.0864,35.103,34.8947,34.9947,55986.0
2017-11-03 09:40:00,42.0,42.14,41.95,42.09,42774.0,35.003,35.1197,34.9613,35.078,42774.0
2017-11-03 09:50:00,42.08,42.12,41.98,42.06,45024.0,35.0697,35.103,34.9863,35.053,45024.0
2017-11-03 10:00:00,42.04,42.15,42.04,42.13,22184.0,35.0364,35.128,35.0364,35.1114,22184.0
2017-11-03 10:10:00,42.12,42.16,42.1,42.13,27678.0,35.103,35.1364,35.0864,35.1114,27678.0
2017-11-03 10:20:00,42.14,42.15,42.1,42.12,22172.0,35.1197,35.128,35.0864,35.103,22172.0
2017-11-03 10:30:00,42.12,42.13,42.09,42.1,15834.0,35.103,35.1114,35.078,35.0864,15834.0
2017-11-03 10:40:00,42.13,42.15,42.09,42.09,15540.0,35.1114,35.128,35.078,35.078,15540.0
2017-11-03 10:50:00,42.09,42.1,42.06,42.09,12314.0,35.078,35.0864,35.053,35.078,12314.0
2017-11-03 11:00:00,42.08,42.13,42.07,42.12,20398.0,35.0697,35.1114,35.0614,35.103,20398.0
2017-11-03 11:10:00,42.13,42.13,42.07,42.08,34926.0,35.1114,35.1114,35.0614,35.0697,34926.0
2017-11-03 11:20:00,42.08,42.1,42.04,42.06,34028.0,35.0697,35.0864,35.0364,35.053,34028.0
2017-11-03 11:30:00,42.06,42.06,41.99,42.01,42896.0,35.053,35.053,34.9947,35.0114,42896.0
2017-11-03 11:40:00,42.01,42.02,41.98,41.98,27734.0,35.0114,35.0197,34.9863,34.9863,27734.0
2017-11-03 11:50:00,41.98,42.01,41.98,41.99,27248.0,34.9863,35.0114,34.9863,34.9947,27248.0
2017-11-03 12:00:00,41.99,42.0,41.98,41.98,21706.0,34.9947,35.003,34.9863,34.9863,21706.0
2017-11-03 12:10:00,41.98,42.0,41.97,41.99,36028.0,34.9863,35.003,34.978,34.9947,36028.0
2017-11-03 12:20:00,41.98,42.02,41.98,42.01,22046.0,34.9863,35.0197,34.9863,35.0114,22046.0
2017-11-03 12:30:00,42.01,42.04,42.01,42.03,12226.0,35.0114,35.0364,35.0114,35.028,12226.0
2017-11-03 12:40:00,42.05,42.13,42.05,42.09,23612.0,35.0447,35.1114,35.0447,35.078,23612.0
2017-11-03 12:50:00,42.1,42.1,42.04,42.05,18688.0,35.0864,35.0864,35.0364,35.0447,18688.0
2017-11-03 13:00:00,42.05,42.06,42.03,42.05,23600.0,35.0447,35.053,35.028,35.0447,23600.0
2017-11-03 13:10:00,42.06,42.06,42.04,42.04,16784.0,35.053,35.053,35.0364,35.0364,16784.0
2017-11-03 13:20:00,42.05,42.06,42.0,42.01,15298.0,35.0447,35.053,35.003,35.0114,15298.0
2017-11-03 13:30:00,42.02,42.02,41.96,41.96,22820.0,35.0197,35.0197,34.9697,34.9697,22820.0
2017-11-03 13:40:00,41.96,42.02,41.95,42.0,26550.0,34.9697,35.0197,34.9613,35.003,26550.0
2017-11-03 13:50:00,42.0,42.01,41.96,41.96,27138.0,35.003,35.0114,34.9697,34.9697,27138.0
2017-11-03 14:00:00,41.96,41.97,41.91,41.93,84850.0,34.9697,34.978,34.928,34.9447,84850.0
2017-11-03 14:10:00,41.93,41.94,41.91,41.93,32708.0,34.9447,34.953,34.928,34.9447,32708.0
2017-11-03 14:20:00,41.94,41.96,41.93,41.96,28390.0,34.953,34.9697,34.9447,34.9697,28390.0
2017-11-03 14:30:00,41.96,41.96,41.85,41.88,207084.0,34.9697,34.9697,34.878,34.903,207084.0
2017-11-03 14:40:00,41.87,41.94,41.87,41.91,79008.0,34.8947,34.953,34.8947,34.928,79008.0
2017-11-03 14:50:00,41.91,41.92,41.88,41.9,42468.0,34.928,34.9363,34.903,34.9197,42468.0
2017-11-03 15:00:00,41.9,41.93,41.9,41.93,38562.0,34.9197,34.9447,34.9197,34.9447,38562.0
2017-11-03 15:10:00,41.92,41.93,41.88,41.88,59540.0,34.9363,34.9447,34.903,34.903,59540.0
2017-11-03 15:20:00,41.88,41.92,41.87,41.92,66066.0,34.903,34.9363,34.8947,34.9363,66066.0
2017-11-03 15:30:00,41.92,41.95,41.91,41.94,86946.0,34.9363,34.9613,34.928,34.953,86946.0
2017-11-03 15:40:00,41.94,41.98,41.93,41.93,160880.0,34.953,34.9863,34.9447,34.9447,160880.0
2017-11-03 15:50:00,41.93,41.99,41.93,41.99,220516.0,34.9447,34.9947,34.9447,34.9947,220516.0
2017-11-06 09:30:00,41.94,42.15,41.92,42.05,76862.0,34.953,35.128,34.9363,35.0447,76862.0
2017-11-06 09:40:00,42.09,42.12,42.02,42.08,40852.0,35.078,35.103,35.0197,35.0697,40852.0
2017-11-06 09:50:00,42.08,42.1,42.04,42.07,25496.0,35.0697,35.0864,35.0364,35.0614,25496.0
2017-11-06 10:00:00,42.06,42.06,41.97,42.0,234170.0,35.053,35.053,34.978,35.003,234170.0
2017-11-06 10:10:00,42.01,42.1,42.0,42.1,238534.0,35.0114,35.0864,35.003,35.0864,238534.0
2017-11-06 10:20:00,42.1,42.18,42.09,42.16,90392.0,35.0864,35.153,35.078,35.1364,90392.0
2017-11-06 10:30:00,42.18,42.24,42.17,42.21,28964.0,35.153,35.203,35.1447,35.178,28964.0
2017-11-06 10:40:00,42.23,42.24,42.19,42.24,28986.0,35.1947,35.203,35.1614,35.203,28986.0
2017-11-06 10:50:00,42.23,42.26,42.22,42.24,27234.0,35.1947,35.2197,35.1864,35.203,27234.0
2017-11-06 11:00:00,42.24,42.3,42.24,42.27,74214.0,35.203,35.253,35.203,35.228,74214.0
2017-11-06 11:10:00,42.27,42.27,42.22,42.23,65208.0,35.228,35.228,35.1864,35.1947,65208.0
2017-11-06 11:20:00,42.22,42.25,42.21,42.23,44618.0,35.1864,35.2114,35.178,35.1947,44618.0
2017-11-06 11:30:00,42.23,42.24,42.18,42.22,40210.0,35.1947,35.203,35.153,35.1864,40210.0
2017-11-06 11:40:00,42.21,42.24,42.18,42.23,15492.0,35.178,35.203,35.153,35.1947,15492.0
2017-11-06 11:50:00,42.23,42.31,42.23,42.31,39362.0,35.1947,35.2614,35.1947,35.2614,39362.0
2017-11-06 12:00:00,42.31,42.32,42.29,42.32,27560.0,35.2614,35.2697,35.2447,35.2697,27560.0
2017-11-06 12:10:00,42.32,42.35,42.31,42.34,36740.0,35.2697,35.2947,35.2614,35.2864,36740.0
2017-11-06 12:20:00,42.35,42.37,42.35,42.37,34236.0,35.2947,35.3114,35.2947,35.3114,34236.0
2017-11-06 12:30:00,42.37,42.4,42.37,42.4,57194.0,35.3114,35.3364,35.3114,35.3364,57194.0
2017-11-06 12:40:00,42.4,42.41,42.33,42.35,16422.0,35.3364,35.3447,35.278,35.2947,16422.0
2017-11-06 12:50:00,42.34,42.38,42.34,42.38,15466.0,35.2864,35.3197,35.2864,35.3197,15466.0
2017-11-06 13:00:00,42.38,42.43,42.38,42.41,38796.0,35.3197,35.3614,35.3197,35.3447,38796.0
2017-11-06 13:10:00,42.42,42.44,42.4,42.43,37132.0,35.353,35.3697,35.3364,35.3614,37132.0
2017-11-06 13:20:00,42.44,42.44,42.4,42.41,19036.0,35.3697,35.3697,35.3364,35.3447,19036.0
2017-11-06 13:30:00,42.4,42.4,42.38,42.39,10700.0,35.3364,35.3364,35.3197,35.328,10700.0
2017-11-06 13:40:00,42.39,42.4,42.38,42.38,30930.0,35.328,35.3364,35.3197,35.3197,30930.0
2017-11-06 13:50:00,42.39,42.41,42.38,42.38,12218.0,35.328,35.3447,35.3197,35.3197,12218.0
2017-11-06 14:00:00,42.39,42.39,42.37,42.37,20420.0,35.328,35.328,35.3114,35.3114,20420.0
2017-11-06 14:10:00,42.37,42.38,42.28,42.28,27196.0,35.3114,35.3197,35.2364,35.2364,27196.0
2017-11-06 14:20:00,42.29,42.29,42.26,42.28,28340.0,35.2447,35.2447,35.2197,35.2364,28340.0
2017-11-06 14:30:00,42.28,42.3,42.27,42.3,25278.0,35.2364,35.253,35.228,35.253,25278.0
2017-11-06 14:40:00,42.31,42.37,42.3,42.35,27008.0,35.2614,35.3114,35.253,35.2947,27008.0
2017-11-06 14:50:00,42.35,42.36,42.31,42.34,47870.0,35.2947,35.303,35.2614,35.2864,47870.0
2017-11-06 15:00:00,42.34,42.36,42.33,42.33,50438.0,35.2864,35.303,35.278,35.278,50438.0
2017-11-06 15:10:00,42.33,42.38,42.33,42.37,136182.0,35.278,35.3197,35.278,35.3114,136182.0
2017-11-06 15:20:00,42.36,42.36,42.33,42.33,43438.0,35.303,35.303,35.278,35.278,43438.0
2017-11-06 15:30:00,42.33,42.38,42.3,42.34,179508.0,35.278,35.3197,35.253,35.2864,179508.0
2017-11-06 15:40:00,42.34,42.37,42.32,42.34,169760.0,35.2864,35.3114,35.2697,35.2864,169760.0
2017-11-06 15:50:00,42.34,42.34,42.28,42.29,316362.0,35.2864,35.2864,35.2364,35.2447,316362.0
2017-11-07 09:30:00,42.38,42.51,42.32,42.49,56518.0,35.3197,35.4281,35.2697,35.4114,56518.0
2017-11-07 09:40:00,42.51,42.51,42.36,42.37,46900.0,35.4281,35.4281,35.303,35.3114,46900.0
2017-11-07 09:50:00,42.37,42.38,42.31,42.34,86006.0,35.3114,35.3197,35.2614,35.2864,86006.0
2017-11-07 10:00:00,42.32,42.38,42.31,42.35,213070.0,35.2697,35.3197,35.2614,35.2947,213070.0
2017-11-07 10:10:00,42.35,42.38,42.29,42.32,31194.0,35.2947,35.3197,35.2447,35.2697,31194.0
2017-11-07 10:20:00,42.33,42.33,42.27,42.32,33692.0,35.278,35.278,35.228,35.2697,33692.0
2017-11-07 10:30:00,42.32,42.32,42.24,42.26,28224.0,35.2697,35.2697,35.203,35.2197,28224.0
2017-11-07 10:40:00,42.26,42.27,42.23,42.23,32720.0,35.2197,35.228,35.1947,35.1947,32720.0
2017-11-07 10:50:00,42.24,42.24,42.19,42.22,36704.0,35.203,35.203,35.1614,35.1864,36704.0
2017-11-07 11:00:00,42.21,42.21,42.11,42.12,45222.0,35.178,35.178,35.0947,35.103,45222.0
2017-11-07 11:10:00,42.12,42.12,42.08,42.08,48272.0,35.103,35.103,35.0697,35.0697,48272.0
2017-11-07 11:20:00,42.07,42.1,42.05,42.07,39760.0,35.0614,35.0864,35.0447,35.0614,39760.0
2017-11-07 11:30:00,42.07,42.09,42.02,42.05,93994.0,35.0614,35.078,35.0197,35.0447,93994.0
2017-11-07 11:40:00,42.04,42.04,41.99,41.99,26122.0,35.0364,35.0364,34.9947,34.9947,26122.0
2017-11-07 11:50:00,41.99,41.99,41.93,41.94,64522.0,34.9947,34.9947,34.9447,34.953,64522.0
2017-11-07 12:00:00,41.95,41.95,41.87,41.87,37240.0,34.9613,34.9613,34.8947,34.8947,37240.0
2017-11-07 12:10:00,41.85,41.87,41.76,41.76,63656.0,34.878,34.8947,34.803,34.803,63656.0
2017-11-07 12:20:00,41.77,41.79,41.72,41.79,44838.0,34.8113,34.828,34.7697,34.828,44838.0
2017-11-07 12:30:00,41.79,41.82,41.77,41.8,24010.0,34.828,34.853,34.8113,34.8363,24010.0
2017-11-07 12:40:00,41.8,41.8,41.75,41.76,21474.0,34.8363,34.8363,34.7947,34.803,21474.0
2017-11-07 12:50:00,41.77,41.84,41.77,41.81,22460.0,34.8113,34.8697,34.8113,34.8447,22460.0
2017-11-07 13:00:00,41.81,41.84,41.81,41.83,38346.0,34.8447,34.8697,34.8447,34.8613,38346.0
2017-11-07 13:10:00,41.83,41.85,41.83,41.85,20270.0,34.8613,34.878,34.8613,34.878,20270.0
2017-11-07 13:20:00,41.85,41.85,41.81,41.85,25576.0,34.878,34.878,34.8447,34.878,25576.0
2017-11-07 13:30:00,41.85,41.9,41.85,41.85,28686.0,34.878,34.9197,34.878,34.878,28686.0
2017-11-07 13:40:00,41.85,41.86,41.83,41.83,22446.0,34.878,34.8863,34.8613,34.8613,22446.0
2017-11-07 13:50:00,41.83,41.83,41.79,41.8,33954.0,34.8613,34.8613,34.828,34.8363,33954.0
2017-11-07 14:00:00,41.8,41.82,41.8,41.81,29876.0,34.8363,34.853,34.8363,34.8447,29876.0
2017-11-07 14:10:00,41.8,41.81,41.77,41.77,39332.0,34.8363,34.8447,34.8113,34.8113,39332.0
2017-11-07 14:20:00,41.77,41.79,41.74,41.76,32686.0,34.8113,34.828,34.7863,34.803,32686.0
2017-11-07 14:30:00,41.76,41.77,41.75,41.77,45714.0,34.803,34.8113,34.7947,34.8113,45714.0
2017-11-07 14:40:00,41.77,41.77,41.71,41.71,51548.0,34.8113,34.8113,34.7613,34.7613,51548.0
2017-11-07 14:50:00,41.71,41.72,41.68,41.71,39300.0,34.7613,34.7697,34.7363,34.7613,39300.0
2017-11-07 15:00:00,41.72,41.76,41.71,41.74,66610.0,34.7697,34.803,34.7613,34.7863,66610.0
2017-11-07 15:10:00,41.74,41.74,41.7,41.72,75500.0,34.7863,34.7863,34.753,34.7697,75500.0
2017-11-07 15:20:00,41.72,41.74,41.71,41.71,61626.0,34.7697,34.7863,34.7613,34.7613,61626.0
2017-11-07 15:30:00,41.72,41.75,41.72,41.75,65056.0,34.7697,34.7947,34.7697,34.7947,65056.0
2017-11-07 15:40:00,41.75,41.82,41.74,41.81,136960.0,34.7947,34.853,34.7863,34.8447,136960.0
2017-11-07 15:50:00,41.81,41.91,41.8,41.91,286522.0,34.8447,34.928,34.8363,34.928,286522.0
2017-11-08 09:30:00,41.86,41.88,41.77,41.81,37692.0,34.8863,34.903,34.8113,34.8447,37692.0
2017-11-08 09:40:00,41.84,41.91,41.77,41.84,19714.0,34.8697,34.928,34.8113,34.8697,19714.0
2017-11-08 09:50:00,41.83,41.85,41.8,41.85,20692.0,34.8613,34.878,34.8363,34.878,20692.0
2017-11-08 10:00:00,41.84,41.93,41.84,41.86,27018.0,34.8697,34.9447,34.8697,34.8863,27018.0
2017-11-08 10:10:00,41.87,41.91,41.81,41.85,18918.0,34.8947,34.928,34.8447,34.878,18918.0
2017-11-08 10:20:00,41.85,41.89,41.82,41.83,15632.0,34.878,34.9113,34.853,34.8613,15632.0
2017-11-08 10:30:00,41.85,41.87,41.81,41.83,20738.0,34.878,34.8947,34.8447,34.8613,20738.0
2017-11-08 10:40:00,41.83,41.85,41.8,41.84,12072.0,34.8613,34.878,34.8363,34.8697,12072.0
2017-11-08 10:50:00,41.83,41.88,41.83,41.87,19584.0,34.8613,34.903,34.8613,34.8947,19584.0
2017-11-08 11:00:00,41.88,41.91,41.87,41.91,19366.0,34.903,34.928,34.8947,34.928,19366.0
2017-11-08 11:10:00,41.91,41.96,41.91,41.94,20840.0,34.928,34.9697,34.928,34.953,20840.0
2017-11-08 11:20:00,41.96,41.97,41.91,41.91,24980.0,34.9697,34.978,34.928,34.928,24980.0
2017-11-08 11:30:00,41.92,41.93,41.87,41.87,15404.0,34.9363,34.9447,34.8947,34.8947,15404.0
2017-11-08 11:40:00,41.87,41.96,41.86,41.94,20324.0,34.8947,34.9697,34.8863,34.953,20324.0
2017-11-08 11:50:00,41.95,41.96,41.93,41.95,18746.0,34.9613,34.9697,34.9447,34.9613,18746.0
2017-11-08 12:00:00,41.94,41.96,41.93,41.93,20580.0,34.953,34.9697,34.9447,34.9447,20580.0
2017-11-08 12:10:00,41.92,41.98,41.92,41.98,16802.0,34.9363,34.9863,34.9363,34.9863,16802.0
2017-11-08 12:20:00,41.98,42.01,41.97,41.99,24354.0,34.9863,35.0114,34.978,34.9947,24354.0
2017-11-08 12:30:00,41.98,41.99,41.95,41.98,17552.0,34.9863,34.9947,34.9613,34.9863,17552.0
2017-11-08 12:40:00,41.98,41.99,41.95,41.95,17310.0,34.9863,34.9947,34.9613,34.9613,17310.0
2017-11-08 12:50:00,41.96,42.01,41.95,42.01,12714.0,34.9697,35.0114,34.9613,35.0114,12714.0
2017-11-08 13:00:00,42.01,42.02,41.99,41.99,21574.0,35.0114,35.0197,34.9947,34.9947,21574.0
2017-11-08 13:10:00,41.98,42.03,41.98,41.99,12000.0,34.9863,35.028,34.9863,34.9947,12000.0
2017-11-08 13:20:00,41.99,42.01,41.99,41.99,16458.0,34.9947,35.0114,34.9947,34.9947,16458.0
2017-11-08 13:30:00,41.99,42.01,41.97,41.98,12702.0,34.9947,35.0114,34.978,34.9863,12702.0
2017-11-08 13:40:00,41.98,42.02,41.98,42.01,16190.0,34.9863,35.0197,34.9863,35.0114,16190.0
2017-11-08 13:50:00,42.01,42.08,42.01,42.08,24880.0,35.0114,35.0697,35.0114,35.0697,24880.0
2017-11-08 14:00:00,42.07,42.08,42.06,42.06,19492.0,35.0614,35.0697,35.053,35.053,19492.0
2017-11-08 14:10:00,42.06,42.09,42.06,42.08,30556.0,35.053,35.078,35.053,35.0697,30556.0
2017-11-08 14:20:00,42.08,42.1,42.07,42.09,21514.0,35.0697,35.0864,35.0614,35.078,21514.0
2017-11-08 14:30:00,42.09,42.09,42.06,42.07,26962.0,35.078,35.078,35.053,35.0614,26962.0
2017-11-08 14:40:00,42.07,42.1,42.06,42.1,30330.0,35.0614,35.0864,35.053,35.0864,30330.0
2017-11-08 14:50:00,42.11,42.11,42.09,42.09,17988.0,35.0947,35.0947,35.078,35.078,17988.0
2017-11-08 15:00:00,42.09,42.09,42.03,42.05,32116.0,35.078,35.078,35.028,35.0447,32116.0
2017-11-08 15:10:00,42.05,42.06,42.03,42.05,27102.0,35.0447,35.053,35.028,35.0447,27102.0
2017-11-08 15:20:00,42.05,42.09,42.05,42.07,38300.0,35.0447,35.078,35.0447,35.0614,38300.0
2017-11-08 15:30:00,42.07,42.09,42.06,42.08,61596.0,35.0614,35.078,35.053,35.0697,61596.0
2017-11-08 15:40:00,42.08,42.08,41.99,41.99,92368.0,35.0697,35.0697,34.9947,34.9947,92368.0
2017-11-08 15:50:00,41.99,42.0,41.96,41.99,295588.0,34.9947,35.003,34.9697,34.9947,295588.0
2017-11-09 09:30:00,41.91,42.1,41.77,42.1,41016.0,34.928,35.0864,34.8113,35.0864,41016.0
2017-11-09 09:40:00,42.09,42.1,42.0,42.07,18506.0,35.078,35.0864,35.003,35.0614,18506.0
2017-11-09 09:50:00,42.06,42.1,42.05,42.08,15590.0,35.053,35.0864,35.0447,35.0697,15590.0
2017-11-09 10:00:00,42.1,42.13,42.06,42.13,15080.0,35.0864,35.1114,35.053,35.1114,15080.0
2017-11-09 10:10:00,42.13,42.17,42.09,42.13,52316.0,35.1114,35.1447,35.078,35.1114,52316.0
2017-11-09 10:20:00,42.13,42.19,42.13,42.18,20884.0,35.1114,35.1614,35.1114,35.153,20884.0
2017-11-09 10:30:00,42.18,42.18,42.07,42.07,20086.0,35.153,35.153,35.0614,35.0614,20086.0
2017-11-09 10:40:00,42.08,42.14,42.07,42.12,20134.0,35.0697,35.1197,35.0614,35.103,20134.0
2017-11-09 10:50:00,42.12,42.12,42.09,42.1,24500.0,35.103,35.103,35.078,35.0864,24500.0
2017-11-09 11:00:00,42.1,42.13,42.09,42.1,21960.0,35.0864,35.1114,35.078,35.0864,21960.0
2017-11-09 11:10:00,42.1,42.13,42.09,42.09,19102.0,35.0864,35.1114,35.078,35.078,19102.0
2017-11-09 11:20:00,42.08,42.08,41.99,42.02,34542.0,35.0697,35.0697,34.9947,35.0197,34542.0
2017-11-09 11:30:00,42.02,42.02,41.97,41.98,21222.0,35.0197,35.0197,34.978,34.9863,21222.0
2017-11-09 11:40:00,41.99,42.01,41.89,41.94,33254.0,34.9947,35.0114,34.9113,34.953,33254.0
2017-11-09 11:50:00,41.93,41.99,41.89,41.99,23084.0,34.9447,34.9947,34.9113,34.9947,23084.0
2017-11-09 12:00:00,41.97,41.98,41.91,41.93,26466.0,34.978,34.9863,34.928,34.9447,26466.0
2017-11-09 12:10:00,41.94,41.94,41.84,41.88,34778.0,34.953,34.953,34.8697,34.903,34778.0
2017-11-09 12:20:00,41.88,41.88,41.82,41.85,14800.0,34.903,34.903,34.853,34.878,14800.0
2017-11-09 12:30:00,41.85,41.87,41.81,41.86,19836.0,34.878,34.8947,34.8447,34.8863,19836.0
2017-11-09 12:40:00,41.85,41.87,41.84,41.87,13262.0,34.878,34.8947,34.8697,34.8947,13262.0
2017-11-09 12:50:00,41.86,41.93,41.84,41.93,11708.0,34.8863,34.9447,34.8697,34.9447,11708.0
2017-11-09 13:00:00,41.92,41.92,41.9,41.92,7358.0,34.9363,34.9363,34.9197,34.9363,7358.0
2017-11-09 13:10:00,41.92,41.97,41.91,41.92,26480.0,34.9363,34.978,34.928,34.9363,26480.0
2017-11-09 13:20:00,41.92,41.99,41.92,41.99,34548.0,34.9363,34.9947,34.9363,34.9947,34548.0
2017-11-09 13:30:00,41.99,42.12,41.98,42.06,21970.0,34.9947,35.103,34.9863,35.053,21970.0
2017-11-09 13:40:00,42.07,42.1,42.02,42.03,43300.0,35.0614,35.0864,35.0197,35.028,43300.0
2017-11-09 13:50:00,42.02,42.03,41.96,42.02,49948.0,35.0197,35.028,34.9697,35.0197,49948.0
2017-11-09 14:00:00,42.01,42.12,42.01,42.12,69650.0,35.0114,35.103,35.0114,35.103,69650.0
2017-11-09 14:10:00,42.1,42.13,42.09,42.1,15610.0,35.0864,35.1114,35.078,35.0864,15610.0
2017-11-09 14:20:00,42.09,42.1,42.03,42.05,15536.0,35.078,35.0864,35.028,35.0447,15536.0
2017-11-09 14:30:00,42.05,42.08,41.99,42.03,22200.0,35.0447,35.0697,34.9947,35.028,22200.0
2017-11-09 14:40:00,42.03,42.03,41.99,41.99,20016.0,35.028,35.028,34.9947,34.9947,20016.0
2017-11-09 14:50:00,41.99,42.02,41.95,41.96,24914.0,34.9947,35.0197,34.9613,34.9697,24914.0
2017-11-09 15:00:00,41.97,41.99,41.94,41.98,61142.0,34.978,34.9947,34.953,34.9863,61142.0
2017-11-09 15:10:00,41.99,42.01,41.97,42.0,33940.0,34.9947,35.0114,34.978,35.003,33940.0
2017-11-09 15:20:00,42.0,42.01,41.99,42.01,56216.0,35.003,35.0114,34.9947,35.0114,56216.0
2017-11-09 15:30:00,42.01,42.06,42.01,42.03,70748.0,35.0114,35.053,35.0114,35.028,70748.0
2017-11-09 15:40:00,42.04,42.06,42.01,42.02,56272.0,35.0364,35.053,35.0114,35.0197,56272.0
2017-11-09 15:50:00,42.02,42.08,42.02,42.04,157102.0,35.0197,35.0697,35.0197,35.0364,157102.0
2017-11-10 09:30:00,41.97,42.01,41.88,41.91,42340.0,34.978,35.0114,34.903,34.928,42340.0
2017-11-10 09:40:00,41.93,41.98,41.92,41.92,14690.0,34.9447,34.9863,34.9363,34.9363,14690.0
2017-11-10 09:50:00,41.91,41.92,41.83,41.89,34200.0,34.928,34.9363,34.8613,34.9113,34200.0
2017-11-10 10:00:00,41.9,41.92,41.74,41.74,33616.0,34.9197,34.9363,34.7863,34.7863,33616.0
2017-11-10 10:10:00,41.75,41.77,41.66,41.75,50680.0,34.7947,34.8113,34.7197,34.7947,50680.0
2017-11-10 10:20:00,41.74,41.74,41.59,41.6,56538.0,34.7863,34.7863,34.6613,34.6697,56538.0
2017-11-10 10:30:00,41.6,41.62,41.5,41.54,110588.0,34.6697,34.6863,34.5863,34.6197,110588.0
2017-11-10 10:40:00,41.54,41.57,41.5,41.52,41378.0,34.6197,34.6447,34.5863,34.603,41378.0
2017-11-10 10:50:00,41.53,41.53,41.51,41.52,32876.0,34.6113,34.6113,34.5946,34.603,32876.0
2017-11-10 11:00:00,41.52,41.58,41.52,41.53,60254.0,34.603,34.653,34.603,34.6113,60254.0
2017-11-10 11:10:00,41.54,41.63,41.52,41.6,69680.0,34.6197,34.6947,34.603,34.6697,69680.0
2017-11-10 11:20:00,41.6,41.66,41.57,41.65,64096.0,34.6697,34.7197,34.6447,34.7113,64096.0
2017-11-10 11:30:00,41.66,41.84,41.66,41.82,27776.0,34.7197,34.8697,34.7197,34.853,27776.0
2017-11-10 11:40:00,41.81,41.83,41.77,41.78,20508.0,34.8447,34.8613,34.8113,34.8197,20508.0
2017-11-10 11:50:00,41.77,41.82,41.74,41.77,14534.0,34.8113,34.853,34.7863,34.8113,14534.0
2017-11-10 12:00:00,41.8,41.83,41.78,41.79,17960.0,34.8363,34.8613,34.8197,34.828,17960.0
2017-11-10 12:10:00,41.79,41.8,41.76,41.78,10528.0,34.828,34.8363,34.803,34.8197,10528.0
2017-11-10 12:20:00,41.78,41.78,41.76,41.76,12520.0,34.8197,34.8197,34.803,34.803,12520.0
2017-11-10 12:30:00,41.76,41.79,41.75,41.79,10966.0,34.803,34.828,34.7947,34.828,10966.0
2017-11-10 12:40:00,41.79,41.81,41.77,41.77,15954.0,34.828,34.8447,34.8113,34.8113,15954.0
2017-11-10 12:50:00,41.77,41.82,41.77,41.77,14556.0,34.8113,34.853,34.8113,34.8113,14556.0
2017-11-10 13:00:00,41.77,41.84,41.77,41.84,32644.0,34.8113,34.8697,34.8113,34.8697,32644.0
2017-11-10 13:10:00,41.84,41.85,41.76,41.76,34438.0,34.8697,34.878,34.803,34.803,34438.0
2017-11-10 13:20:00,41.76,41.77,41.65,41.7,79724.0,34.803,34.8113,34.7113,34.753,79724.0
2017-11-10 13:30:00,41.7,41.71,41.63,41.64,40434.0,34.753,34.7613,34.6947,34.703,40434.0
2017-11-10 13:40:00,41.65,41.68,41.63,41.66,28256.0,34.7113,34.7363,34.6947,34.7197,28256.0
2017-11-10 13:50:00,41.65,41.67,41.63,41.63,34422.0,34.7113,34.728,34.6947,34.6947,34422.0
2017-11-10 14:00:00,41.66,41.67,41.61,41.63,42170.0,34.7197,34.728,34.678,34.6947,42170.0
2017-11-10 14:10:00,41.63,41.68,41.63,41.67,54004.0,34.6947,34.7363,34.6947,34.728,54004.0
2017-11-10 14:20:00,41.67,41.72,41.67,41.71,35428.0,34.728,34.7697,34.728,34.7613,35428.0
2017-11-10 14:30:00,41.72,41.72,41.65,41.66,37302.0,34.7697,34.7697,34.7113,34.7197,37302.0
2017-11-10 14:40:00,41.66,41.66,41.64,41.65,32300.0,34.7197,34.7197,34.703,34.7113,32300.0
2017-11-10 14:50:00,41.65,41.72,41.63,41.72,34816.0,34.7113,34.7697,34.6947,34.7697,34816.0
2017-11-10 15:00:00,41.72,41.74,41.69,41.73,44450.0,34.7697,34.7863,34.7447,34.778,44450.0
2017-11-10 15:10:00,41.74,41.74,41.7,41.71,41298.0,34.7863,34.7863,34.753,34.7613,41298.0
2017-11-10 15:20:00,41.71,41.74,41.7,41.73,29804.0,34.7613,34.7863,34.753,34.778,29804.0
2017-11-10 15:30:00,41.73,41.74,41.71,41.73,85338.0,34.778,34.7863,34.7613,34.778,85338.0
2017-11-10 15:40:00,41.72,41.75,41.71,41.74,115676.0,34.7697,34.7947,34.7613,34.7863,115676.0
2017-11-10 15:50:00,41.74,41.76,41.71,41.72,229742.0,34.7863,34.803,34.7613,34.7697,229742.0
2017-11-13 09:30:00,41.63,41.8,41.55,41.78,36236.0,34.6947,34.8363,34.628,34.8197,36236.0
2017-11-13 09:40:00,41.77,41.84,41.77,41.79,30052.0,34.8113,34.8697,34.8113,34.828,30052.0
2017-11-13 09:50:00,41.8,41.84,41.77,41.84,28976.0,34.8363,34.8697,34.8113,34.8697,28976.0
2017-11-13 10:00:00,41.84,41.93,41.84,41.88,51302.0,34.8697,34.9447,34.8697,34.903,51302.0
2017-11-13 10:10:00,41.88,41.95,41.88,41.94,34098.0,34.903,34.9613,34.903,34.953,34098.0
2017-11-13 10:20:00,41.95,42.0,41.91,41.97,31250.0,34.9613,35.003,34.928,34.978,31250.0
2017-11-13 10:30:00,41.99,42.06,41.99,42.01,33496.0,34.9947,35.053,34.9947,35.0114,33496.0
2017-11-13 10:40:00,42.01,42.02,41.95,41.99,30028.0,35.0114,35.0197,34.9613,34.9947,30028.0
2017-11-13 10:50:00,41.99,42.04,41.98,42.0,38570.0,34.9947,35.0364,34.9863,35.003,38570.0
2017-11-13 11:00:00,41.99,41.99,41.95,41.95,40762.0,34.9947,34.9947,34.9613,34.9613,40762.0
2017-11-13 11:10:00,41.96,41.99,41.95,41.97,45884.0,34.9697,34.9947,34.9613,34.978,45884.0
2017-11-13 11:20:00,41.98,41.98,41.94,41.94,33254.0,34.9863,34.9863,34.953,34.953,33254.0
2017-11-13 11:30:00,41.94,41.95,41.92,41.94,29330.0,34.953,34.9613,34.9363,34.953,29330.0
2017-11-13 11:40:00,41.94,41.95,41.93,41.94,37760.0,34.953,34.9613,34.9447,34.953,37760.0
2017-11-13 11:50:00,41.94,41.99,41.94,41.98,45488.0,34.953,34.9947,34.953,34.9863,45488.0
2017-11-13 12:00:00,41.98,42.02,41.98,42.02,37432.0,34.9863,35.0197,34.9863,35.0197,37432.0
2017-11-13 12:10:00,42.02,42.05,42.02,42.04,30860.0,35.0197,35.0447,35.0197,35.0364,30860.0
2017-11-13 12:20:00,42.04,42.05,42.01,42.01,33710.0,35.0364,35.0447,35.0114,35.0114,33710.0
2017-11-13 12:30:00,42.01,42.06,42.01,42.04,33442.0,35.0114,35.053,35.0114,35.0364,33442.0
2017-11-13 12:40:00,42.04,42.12,42.04,42.09,40190.0,35.0364,35.103,35.0364,35.078,40190.0
2017-11-13 12:50:00,42.08,42.12,42.08,42.12,20036.0,35.0697,35.103,35.0697,35.103,20036.0
2017-11-13 13:00:00,42.12,42.13,42.06,42.06,29560.0,35.103,35.1114,35.053,35.053,29560.0
2017-11-13 13:10:00,42.07,42.13,42.07,42.12,29284.0,35.0614,35.1114,35.0614,35.103,29284.0
2017-11-13 13:20:00,42.12,42.13,42.07,42.12,29220.0,35.103,35.1114,35.0614,35.103,29220.0
2017-11-13 13:30:00,42.12,42.17,42.12,42.17,31372.0,35.103,35.1447,35.103,35.1447,31372.0
2017-11-13 13:40:00,42.18,42.2,42.15,42.18,42370.0,35.153,35.1697,35.128,35.153,42370.0
2017-11-13 13:50:00,42.18,42.21,42.18,42.18,33570.0,35.153,35.178,35.153,35.153,33570.0
2017-11-13 14:00:00,42.17,42.22,42.14,42.22,42228.0,35.1447,35.1864,35.1197,35.1864,42228.0
2017-11-13 14:10:00,42.22,42.26,42.18,42.19,35180.0,35.1864,35.2197,35.153,35.1614,35180.0
2017-11-13 14:20:00,42.19,42.2,42.13,42.15,46284.0,35.1614,35.1697,35.1114,35.128,46284.0
2017-11-13 14:30:00,42.15,42.19,42.15,42.18,32326.0,35.128,35.1614,35.128,35.153,32326.0
2017-11-13 14:40:00,42.18,42.24,42.18,42.2,46600.0,35.153,35.203,35.153,35.1697,46600.0
2017-11-13 14:50:00,42.2,42.23,42.19,42.21,36124.0,35.1697,35.1947,35.1614,35.178,36124.0
2017-11-13 15:00:00,42.21,42.23,42.19,42.2,37898.0,35.178,35.1947,35.1614,35.1697,37898.0
2017-11-13 15:10:00,42.2,42.26,42.19,42.24,100970.0,35.1697,35.2197,35.1614,35.203,100970.0
2017-11-13 15:20:00,42.24,42.26,42.22,42.22,53942.0,35.203,35.2197,35.1864,35.1864,53942.0
2017-11-13 15:30:00,42.22,42.24,42.19,42.23,99614.0,35.1864,35.203,35.1614,35.1947,99614.0
2017-11-13 15:40:00,42.23,42.24,42.19,42.2,137650.0,35.1947,35.203,35.1614,35.1697,137650.0
2017-11-13 15:50:00,42.21,42.24,42.19,42.21,356258.0,35.178,35.203,35.1614,35.178,356258.0
2017-11-14 09:30:00,41.76,41.83,41.63,41.74,136084.0,34.9888,35.0475,34.8799,34.9721,136084.0
2017-11-14 09:40:00,41.76,41.9,41.76,41.82,84056.0,34.9888,35.1061,34.9888,35.0391,84056.0
2017-11-14 09:50:00,41.82,41.96,41.81,41.86,51794.0,35.0391,35.1564,35.0307,35.0726,51794.0
2017-11-14 10:00:00,41.85,41.88,41.76,41.84,33448.0,35.0643,35.0894,34.9888,35.0559,33448.0
2017-11-14 10:10:00,41.83,41.95,41.83,41.95,23952.0,35.0475,35.148,35.0475,35.148,23952.0
2017-11-14 10:20:00,41.93,41.99,41.91,41.99,32280.0,35.1313,35.1816,35.1145,35.1816,32280.0
2017-11-14 10:30:00,41.99,42.02,41.97,42.01,30142.0,35.1816,35.2067,35.1648,35.1983,30142.0
2017-11-14 10:40:00,42.0,42.21,42.0,42.21,41402.0,35.1899,35.3659,35.1899,35.3659,41402.0
2017-11-14 10:50:00,42.22,42.25,42.2,42.22,44498.0,35.3743,35.3994,35.3575,35.3743,44498.0
2017-11-14 11:00:00,42.21,42.24,42.2,42.24,29734.0,35.3659,35.391,35.3575,35.391,29734.0
2017-11-14 11:10:00,42.24,42.27,42.18,42.24,62870.0,35.391,35.4162,35.3407,35.391,62870.0
2017-11-14 11:20:00,42.24,42.24,42.18,42.19,25700.0,35.391,35.391,35.3407,35.3491,25700.0
2017-11-14 11:30:00,42.19,42.2,42.16,42.2,29484.0,35.3491,35.3575,35.324,35.3575,29484.0
2017-11-14 11:40:00,42.2,42.21,42.13,42.17,35688.0,35.3575,35.3659,35.2989,35.3324,35688.0
2017-11-14 11:50:00,42.18,42.21,42.17,42.19,19238.0,35.3407,35.3659,35.3324,35.3491,19238.0
2017-11-14 12:00:00,42.19,42.2,42.12,42.12,35668.0,35.3491,35.3575,35.2905,35.2905,35668.0
2017-11-14 12:10:00,42.12,42.13,42.07,42.12,24890.0,35.2905,35.2989,35.2486,35.2905,24890.0
2017-11-14 12:20:00,42.12,42.13,42.08,42.12,40666.0,35.2905,35.2989,35.257,35.2905,40666.0
2017-11-14 12:30:00,42.11,42.12,42.07,42.08,24268.0,35.2821,35.2905,35.2486,35.257,24268.0
2017-11-14 12:40:00,42.08,42.1,42.05,42.06,71026.0,35.257,35.2737,35.2318,35.2402,71026.0
2017-11-14 12:50:00,42.05,42.06,41.97,41.98,22146.0,35.2318,35.2402,35.1648,35.1732,22146.0
2017-11-14 13:00:00,41.98,41.99,41.96,41.99,17268.0,35.1732,35.1816,35.1564,35.1816,17268.0
2017-11-14 13:10:00,41.99,42.02,41.98,41.98,16086.0,35.1816,35.2067,35.1732,35.1732,16086.0
2017-11-14 13:20:00,41.98,41.99,41.97,41.99,17818.0,35.1732,35.1816,35.1648,35.1816,17818.0
2017-11-14 13:30:00,41.99,42.02,41.99,41.99,36988.0,35.1816,35.2067,35.1816,35.1816,36988.0
2017-11-14 13:40:00,42.01,42.02,41.99,41.99,23124.0,35.1983,35.2067,35.1816,35.1816,23124.0
2017-11-14 13:50:00,41.99,42.0,41.94,41.94,22314.0,35.1816,35.1899,35.1397,35.1397,22314.0
2017-11-14 14:00:00,41.94,41.97,41.93,41.97,27318.0,35.1397,35.1648,35.1313,35.1648,27318.0
2017-11-14 14:10:00,41.97,41.99,41.97,41.97,29768.0,35.1648,35.1816,35.1648,35.1648,29768.0
2017-11-14 14:20:00,41.98,42.01,41.97,42.01,35336.0,35.1732,35.1983,35.1648,35.1983,35336.0
2017-11-14 14:30:00,42.02,42.04,42.01,42.02,19984.0,35.2067,35.2234,35.1983,35.2067,19984.0
2017-11-14 14:40:00,42.02,42.07,42.02,42.04,20964.0,35.2067,35.2486,35.2067,35.2234,20964.0
2017-11-14 14:50:00,42.05,42.07,42.04,42.05,23300.0,35.2318,35.2486,35.2234,35.2318,23300.0
2017-11-14 15:00:00,42.05,42.08,42.03,42.04,54198.0,35.2318,35.257,35.2151,35.2234,54198.0
2017-11-14 15:10:00,42.03,42.06,42.03,42.04,31846.0,35.2151,35.2402,35.2151,35.2234,31846.0
2017-11-14 15:20:00,42.04,42.05,42.02,42.04,45220.0,35.2234,35.2318,35.2067,35.2234,45220.0
2017-11-14 15:30:00,42.04,42.09,42.04,42.07,51644.0,35.2234,35.2653,35.2234,35.2486,51644.0
2017-11-14 15:40:00,42.06,42.1,42.01,42.1,97278.0,35.2402,35.2737,35.1983,35.2737,97278.0
2017-11-14 15:50:00,42.1,42.16,42.1,42.13,225406.0,35.2737,35.324,35.2737,35.2989,225406.0
2017-11-15 09:30:00,41.97,42.02,41.92,41.98,65830.0,35.1648,35.2067,35.1229,35.1732,65830.0
2017-11-15 09:40:00,41.97,41.97,41.91,41.96,40424.0,35.1648,35.1648,35.1145,35.1564,40424.0
2017-11-15 09:50:00,41.93,41.94,41.85,41.85,83174.0,35.1313,35.1397,35.0643,35.0643,83174.0
2017-11-15 10:00:00,41.87,42.09,41.86,42.09,18502.0,35.081,35.2653,35.0726,35.2653,18502.0
2017-11-15 10:10:00,42.1,42.21,42.09,42.18,29322.0,35.2737,35.3659,35.2653,35.3407,29322.0
2017-11-15 10:20:00,42.2,42.27,42.2,42.21,30982.0,35.3575,35.4162,35.3575,35.3659,30982.0
2017-11-15 10:30:00,42.2,42.26,42.19,42.24,25558.0,35.3575,35.4078,35.3491,35.391,25558.0
2017-11-15 10:40:00,42.24,42.26,42.2,42.24,50526.0,35.391,35.4078,35.3575,35.391,50526.0
2017-11-15 10:50:00,42.24,42.24,42.2,42.24,34322.0,35.391,35.391,35.3575,35.391,34322.0
2017-11-15 11:00:00,42.24,42.26,42.2,42.21,54356.0,35.391,35.4078,35.3575,35.3659,54356.0
2017-11-15 11:10:00,42.22,42.23,42.19,42.22,68632.0,35.3743,35.3826,35.3491,35.3743,68632.0
2017-11-15 11:20:00,42.22,42.29,42.21,42.24,104160.0,35.3743,35.4329,35.3659,35.391,104160.0
2017-11-15 11:30:00,42.26,42.27,42.23,42.27,32262.0,35.4078,35.4162,35.3826,35.4162,32262.0
2017-11-15 11:40:00,42.27,42.28,42.23,42.26,22060.0,35.4162,35.4245,35.3826,35.4078,22060.0
2017-11-15 11:50:00,42.26,42.29,42.25,42.27,21004.0,35.4078,35.4329,35.3994,35.4162,21004.0
2017-11-15 12:00:00,42.27,42.27,42.21,42.24,14724.0,35.4162,35.4162,35.3659,35.391,14724.0
2017-11-15 12:10:00,42.24,42.25,42.22,42.22,25360.0,35.391,35.3994,35.3743,35.3743,25360.0
2017-11-15 12:20:00,42.22,42.23,42.2,42.21,17444.0,35.3743,35.3826,35.3575,35.3659,17444.0
2017-11-15 12:30:00,42.2,42.21,42.17,42.18,29540.0,35.3575,35.3659,35.3324,35.3407,29540.0
2017-11-15 12:40:00,42.17,42.21,42.17,42.2,42654.0,35.3324,35.3659,35.3324,35.3575,42654.0
2017-11-15 12:50:00,42.2,42.22,42.19,42.19,32798.0,35.3575,35.3743,35.3491,35.3491,32798.0
2017-11-15 13:00:00,42.2,42.2,42.18,42.18,24642.0,35.3575,35.3575,35.3407,35.3407,24642.0
2017-11-15 13:10:00,42.18,42.21,42.18,42.21,18910.0,35.3407,35.3659,35.3407,35.3659,18910.0
2017-11-15 13:20:00,42.21,42.21,42.19,42.2,12952.0,35.3659,35.3659,35.3491,35.3575,12952.0
2017-11-15 13:30:00,42.2,42.2,42.19,42.2,19344.0,35.3575,35.3575,35.3491,35.3575,19344.0
2017-11-15 13:40:00,42.19,42.23,42.19,42.21,25960.0,35.3491,35.3826,35.3491,35.3659,25960.0
2017-11-15 13:50:00,42.21,42.23,42.18,42.2,53188.0,35.3659,35.3826,35.3407,35.3575,53188.0
2017-11-15 14:00:00,42.2,42.25,42.17,42.23,83492.0,35.3575,35.3994,35.3324,35.3826,83492.0
2017-11-15 14:10:00,42.21,42.22,42.13,42.16,191426.0,35.3659,35.3743,35.2989,35.324,191426.0
2017-11-15 14:20:00,42.16,42.23,42.16,42.21,63952.0,35.324,35.3826,35.324,35.3659,63952.0
2017-11-15 14:30:00,42.19,42.26,42.18,42.21,56684.0,35.3491,35.4078,35.3407,35.3659,56684.0
2017-11-15 14:40:00,42.22,42.24,42.21,42.23,30508.0,35.3743,35.391,35.3659,35.3826,30508.0
2017-11-15 14:50:00,42.22,42.24,42.2,42.22,47862.0,35.3743,35.391,35.3575,35.3743,47862.0
2017-11-15 15:00:00,42.22,42.27,42.22,42.23,50404.0,35.3743,35.4162,35.3743,35.3826,50404.0
2017-11-15 15:10:00,42.23,42.24,42.22,42.23,34624.0,35.3826,35.391,35.3743,35.3826,34624.0
2017-11-15 15:20:00,42.23,42.24,42.16,42.18,47874.0,35.3826,35.391,35.324,35.3407,47874.0
2017-11-15 15:30:00,42.18,42.32,42.17,42.32,87522.0,35.3407,35.458,35.3324,35.458,87522.0
2017-11-15 15:40:00,42.31,42.31,42.24,42.25,185134.0,35.4497,35.4497,35.391,35.3994,185134.0
2017-11-15 15:50:00,42.24,42.29,42.21,42.23,337068.0,35.391,35.4329,35.3659,35.3826,337068.0
2017-11-16 09:30:00,42.36,42.48,42.27,42.37,44542.0,35.4916,35.5921,35.4162,35.4999,44542.0
2017-11-16 09:40:00,42.36,42.39,42.32,42.35,35394.0,35.4916,35.5167,35.458,35.4832,35394.0
2017-11-16 09:50:00,42.35,42.38,42.32,42.37,52736.0,35.4832,35.5083,35.458,35.4999,52736.0
2017-11-16 10:00:00,42.37,42.43,42.35,42.35,85502.0,35.4999,35.5502,35.4832,35.4832,85502.0
2017-11-16 10:10:00,42.36,42.4,42.33,42.37,75452.0,35.4916,35.5251,35.4664,35.4999,75452.0
2017-11-16 10:20:00,42.35,42.41,42.35,42.36,88732.0,35.4832,35.5335,35.4832,35.4916,88732.0
2017-11-16 10:30:00,42.35,42.37,42.31,42.31,37550.0,35.4832,35.4999,35.4497,35.4497,37550.0
2017-11-16 10:40:00,42.31,42.33,42.3,42.31,33204.0,35.4497,35.4664,35.4413,35.4497,33204.0
2017-11-16 10:50:00,42.32,42.35,42.31,42.32,41348.0,35.458,35.4832,35.4497,35.458,41348.0
2017-11-16 11:00:00,42.31,42.33,42.29,42.3,32046.0,35.4497,35.4664,35.4329,35.4413,32046.0
2017-11-16 11:10:00,42.3,42.32,42.27,42.29,27950.0,35.4413,35.458,35.4162,35.4329,27950.0
2017-11-16 11:20:00,42.28,42.28,42.2,42.21,33262.0,35.4245,35.4245,35.3575,35.3659,33262.0
2017-11-16 11:30:00,42.21,42.23,42.19,42.22,26890.0,35.3659,35.3826,35.3491,35.3743,26890.0
2017-11-16 11:40:00,42.22,42.26,42.21,42.26,28550.0,35.3743,35.4078,35.3659,35.4078,28550.0
2017-11-16 11:50:00,42.26,42.29,42.23,42.29,37584.0,35.4078,35.4329,35.3826,35.4329,37584.0
2017-11-16 12:00:00,42.28,42.31,42.26,42.26,29104.0,35.4245,35.4497,35.4078,35.4078,29104.0
2017-11-16 12:10:00,42.26,42.27,42.23,42.24,10996.0,35.4078,35.4162,35.3826,35.391,10996.0
2017-11-16 12:20:00,42.23,42.24,42.19,42.23,29430.0,35.3826,35.391,35.3491,35.3826,29430.0
2017-11-16 12:30:00,42.23,42.24,42.21,42.22,18082.0,35.3826,35.391,35.3659,35.3743,18082.0
2017-11-16 12:40:00,42.21,42.21,42.19,42.2,16578.0,35.3659,35.3659,35.3491,35.3575,16578.0
2017-11-16 12:50:00,42.2,42.21,42.17,42.19,18050.0,35.3575,35.3659,35.3324,35.3491,18050.0
2017-11-16 13:00:00,42.18,42.22,42.18,42.21,21538.0,35.3407,35.3743,35.3407,35.3659,21538.0
2017-11-16 13:10:00,42.22,42.22,42.19,42.2,15756.0,35.3743,35.3743,35.3491,35.3575,15756.0
2017-11-16 13:20:00,42.19,42.2,42.13,42.15,17850.0,35.3491,35.3575,35.2989,35.3156,17850.0
2017-11-16 13:30:00,42.16,42.16,42.13,42.13,19782.0,35.324,35.324,35.2989,35.2989,19782.0
2017-11-16 13:40:00,42.13,42.13,42.1,42.1,18890.0,35.2989,35.2989,35.2737,35.2737,18890.0
2017-11-16 13:50:00,42.11,42.12,42.08,42.11,71424.0,35.2821,35.2905,35.257,35.2821,71424.0
2017-11-16 14:00:00,42.11,42.15,42.08,42.12,93494.0,35.2821,35.3156,35.257,35.2905,93494.0
2017-11-16 14:10:00,42.12,42.16,42.1,42.16,107274.0,35.2905,35.324,35.2737,35.324,107274.0
2017-11-16 14:20:00,42.16,42.16,42.13,42.13,34224.0,35.324,35.324,35.2989,35.2989,34224.0
2017-11-16 14:30:00,42.13,42.2,42.12,42.2,40642.0,35.2989,35.3575,35.2905,35.3575,40642.0
2017-11-16 14:40:00,42.19,42.2,42.17,42.18,41728.0,35.3491,35.3575,35.3324,35.3407,41728.0
2017-11-16 14:50:00,42.17,42.18,42.15,42.17,27718.0,35.3324,35.3407,35.3156,35.3324,27718.0
2017-11-16 15:00:00,42.17,42.2,42.16,42.2,28532.0,35.3324,35.3575,35.324,35.3575,28532.0
2017-11-16 15:10:00,42.2,42.21,42.18,42.19,37260.0,35.3575,35.3659,35.3407,35.3491,37260.0
2017-11-16 15:20:00,42.19,42.22,42.18,42.22,40416.0,35.3491,35.3743,35.3407,35.3743,40416.0
2017-11-16 15:30:00,42.21,42.23,42.17,42.17,64184.0,35.3659,35.3826,35.3324,35.3324,64184.0
2017-11-16 15:40:00,42.17,42.18,42.12,42.12,85444.0,35.3324,35.3407,35.2905,35.2905,85444.0
2017-11-16 15:50:00,42.12,42.16,42.11,42.15,203398.0,35.2905,35.324,35.2821,35.3156,203398.0
2017-11-17 09:30:00,41.99,42.08,41.92,42.02,124264.0,35.1816,35.257,35.1229,35.2067,124264.0
2017-11-17 09:40:00,41.99,42.02,41.89,41.91,82710.0,35.1816,35.2067,35.0978,35.1145,82710.0
2017-11-17 09:50:00,41.92,41.96,41.84,41.85,115354.0,35.1229,35.1564,35.0559,35.0643,115354.0
2017-11-17 10:00:00,41.85,41.86,41.71,41.81,86640.0,35.0643,35.0726,34.947,35.0307,86640.0
2017-11-17 10:10:00,41.8,41.81,41.72,41.79,170918.0,35.0224,35.0307,34.9553,35.014,170918.0
2017-11-17 10:20:00,41.79,41.87,41.79,41.82,24304.0,35.014,35.081,35.014,35.0391,24304.0
2017-11-17 10:30:00,41.84,41.87,41.79,41.85,31640.0,35.0559,35.081,35.014,35.0643,31640.0
2017-11-17 10:40:00,41.86,41.9,41.85,41.85,73510.0,35.0726,35.1061,35.0643,35.0643,73510.0
2017-11-17 10:50:00,41.85,41.87,41.73,41.73,69962.0,35.0643,35.081,34.9637,34.9637,69962.0
2017-11-17 11:00:00,41.73,41.75,41.7,41.74,74342.0,34.9637,34.9805,34.9386,34.9721,74342.0
2017-11-17 11:10:00,41.74,41.74,41.68,41.68,48824.0,34.9721,34.9721,34.9218,34.9218,48824.0
2017-11-17 11:20:00,41.68,41.71,41.67,41.71,49650.0,34.9218,34.947,34.9134,34.947,49650.0
2017-11-17 11:30:00,41.71,41.74,41.63,41.74,165366.0,34.947,34.9721,34.8799,34.9721,165366.0
2017-11-17 11:40:00,41.74,41.88,41.74,41.87,87738.0,34.9721,35.0894,34.9721,35.081,87738.0
2017-11-17 11:50:00,41.87,41.91,41.87,41.9,34782.0,35.081,35.1145,35.081,35.1061,34782.0
2017-11-17 12:00:00,41.89,41.89,41.84,41.84,34918.0,35.0978,35.0978,35.0559,35.0559,34918.0
2017-11-17 12:10:00,41.84,41.84,41.81,41.83,36534.0,35.0559,35.0559,35.0307,35.0475,36534.0
2017-11-17 12:20:00,41.83,41.88,41.82,41.88,24522.0,35.0475,35.0894,35.0391,35.0894,24522.0
2017-11-17 12:30:00,41.87,41.87,41.84,41.85,14390.0,35.081,35.081,35.0559,35.0643,14390.0
2017-11-17 12:40:00,41.85,41.86,41.82,41.84,22556.0,35.0643,35.0726,35.0391,35.0559,22556.0
2017-11-17 12:50:00,41.84,41.91,41.84,41.88,34240.0,35.0559,35.1145,35.0559,35.0894,34240.0
2017-11-17 13:00:00,41.89,41.91,41.88,41.88,22984.0,35.0978,35.1145,35.0894,35.0894,22984.0
2017-11-17 13:10:00,41.88,41.9,41.84,41.85,31392.0,35.0894,35.1061,35.0559,35.0643,31392.0
2017-11-17 13:20:00,41.85,41.87,41.83,41.84,17966.0,35.0643,35.081,35.0475,35.0559,17966.0
2017-11-17 13:30:00,41.84,41.9,41.83,41.9,17276.0,35.0559,35.1061,35.0475,35.1061,17276.0
2017-11-17 13:40:00,41.91,41.91,41.88,41.89,34894.0,35.1145,35.1145,35.0894,35.0978,34894.0
2017-11-17 13:50:00,41.88,41.91,41.88,41.91,19738.0,35.0894,35.1145,35.0894,35.1145,19738.0
2017-11-17 14:00:00,41.92,41.97,41.9,41.97,35244.0,35.1229,35.1648,35.1061,35.1648,35244.0
2017-11-17 14:10:00,41.97,42.02,41.97,41.99,33312.0,35.1648,35.2067,35.1648,35.1816,33312.0
2017-11-17 14:20:00,41.99,42.01,41.96,41.97,37912.0,35.1816,35.1983,35.1564,35.1648,37912.0
2017-11-17 14:30:00,41.98,42.01,41.95,42.0,51814.0,35.1732,35.1983,35.148,35.1899,51814.0
2017-11-17 14:40:00,42.01,42.02,42.0,42.01,17060.0,35.1983,35.2067,35.1899,35.1983,17060.0
2017-11-17 14:50:00,42.01,42.02,41.99,42.02,42176.0,35.1983,35.2067,35.1816,35.2067,42176.0
2017-11-17 15:00:00,42.02,42.05,42.02,42.02,37810.0,35.2067,35.2318,35.2067,35.2067,37810.0
2017-11-17 15:10:00,42.03,42.04,41.96,41.97,23872.0,35.2151,35.2234,35.1564,35.1648,23872.0
2017-11-17 15:20:00,41.99,41.99,41.95,41.96,27062.0,35.1816,35.1816,35.148,35.1564,27062.0
2017-11-17 15:30:00,41.96,42.0,41.96,42.0,33130.0,35.1564,35.1899,35.1564,35.1899,33130.0
2017-11-17 15:40:00,42.0,42.01,41.93,41.95,67378.0,35.1899,35.1983,35.1313,35.148,67378.0
2017-11-17 15:50:00,41.96,41.99,41.93,41.93,179432.0,35.1564,35.1816,35.1313,35.1313,179432.0
2017-11-20 09:30:00,42.05,42.18,42.04,42.17,71928.0,35.2318,35.3407,35.2234,35.3324,71928.0
2017-11-20 09:40:00,42.17,42.33,42.12,42.29,77880.0,35.3324,35.4664,35.2905,35.4329,77880.0
2017-11-20 09:50:00,42.3,42.47,42.3,42.44,76876.0,35.4413,35.5837,35.4413,35.5586,76876.0
2017-11-20 10:00:00,42.44,42.48,42.35,42.38,54326.0,35.5586,35.5921,35.4832,35.5083,54326.0
2017-11-20 10:10:00,42.4,42.4,42.33,42.37,119596.0,35.5251,35.5251,35.4664,35.4999,119596.0
2017-11-20 10:20:00,42.37,42.38,42.33,42.36,163604.0,35.4999,35.5083,35.4664,35.4916,163604.0
2017-11-20 10:30:00,42.37,42.44,42.35,42.37,60142.0,35.4999,35.5586,35.4832,35.4999,60142.0
2017-11-20 10:40:00,42.37,42.4,42.37,42.37,15404.0,35.4999,35.5251,35.4999,35.4999,15404.0
2017-11-20 10:50:00,42.35,42.37,42.32,42.32,19662.0,35.4832,35.4999,35.458,35.458,19662.0
2017-11-20 11:00:00,42.32,42.46,42.31,42.43,68018.0,35.458,35.5753,35.4497,35.5502,68018.0
2017-11-20 11:10:00,42.43,42.45,42.41,42.41,42270.0,35.5502,35.567,35.5335,35.5335,42270.0
2017-11-20 11:20:00,42.41,42.43,42.36,42.42,42738.0,35.5335,35.5502,35.4916,35.5418,42738.0
2017-11-20 11:30:00,42.42,42.44,42.41,42.42,14448.0,35.5418,35.5586,35.5335,35.5418,14448.0
2017-11-20 11:40:00,42.42,42.42,42.37,42.4,30640.0,35.5418,35.5418,35.4999,35.5251,30640.0
2017-11-20 11:50:00,42.4,42.4,42.31,42.38,50818.0,35.5251,35.5251,35.4497,35.5083,50818.0
2017-11-20 12:00:00,42.38,42.39,42.31,42.32,41352.0,35.5083,35.5167,35.4497,35.458,41352.0
2017-11-20 12:10:00,42.31,42.32,42.27,42.31,37420.0,35.4497,35.458,35.4162,35.4497,37420.0
2017-11-20 12:20:00,42.3,42.37,42.29,42.34,60930.0,35.4413,35.4999,35.4329,35.4748,60930.0
2017-11-20 12:30:00,42.35,42.37,42.32,42.34,48204.0,35.4832,35.4999,35.458,35.4748,48204.0
2017-11-20 12:40:00,42.35,42.36,42.33,42.36,13316.0,35.4832,35.4916,35.4664,35.4916,13316.0
2017-11-20 12:50:00,42.36,42.37,42.34,42.34,20190.0,35.4916,35.4999,35.4748,35.4748,20190.0
2017-11-20 13:00:00,42.35,42.35,42.29,42.29,31442.0,35.4832,35.4832,35.4329,35.4329,31442.0
2017-11-20 13:10:00,42.3,42.32,42.28,42.31,63056.0,35.4413,35.458,35.4245,35.4497,63056.0
2017-11-20 13:20:00,42.31,42.31,42.28,42.3,22582.0,35.4497,35.4497,35.4245,35.4413,22582.0
2017-11-20 13:30:00,42.29,42.31,42.27,42.29,29390.0,35.4329,35.4497,35.4162,35.4329,29390.0
2017-11-20 13:40:00,42.29,42.3,42.29,42.29,21938.0,35.4329,35.4413,35.4329,35.4329,21938.0
2017-11-20 13:50:00,42.29,42.32,42.29,42.31,39890.0,35.4329,35.458,35.4329,35.4497,39890.0
2017-11-20 14:00:00,42.31,42.32,42.28,42.31,37580.0,35.4497,35.458,35.4245,35.4497,37580.0
2017-11-20 14:10:00,42.31,42.32,42.28,42.28,39832.0,35.4497,35.458,35.4245,35.4245,39832.0
2017-11-20 14:20:00,42.29,42.31,42.27,42.3,38112.0,35.4329,35.4497,35.4162,35.4413,38112.0
2017-11-20 14:30:00,42.31,42.31,42.29,42.31,83720.0,35.4497,35.4497,35.4329,35.4497,83720.0
2017-11-20 14:40:00,42.31,42.35,42.31,42.34,22034.0,35.4497,35.4832,35.4497,35.4748,22034.0
2017-11-20 14:50:00,42.34,42.35,42.33,42.35,25044.0,35.4748,35.4832,35.4664,35.4832,25044.0
2017-11-20 15:00:00,42.34,42.36,42.33,42.35,27162.0,35.4748,35.4916,35.4664,35.4832,27162.0
2017-11-20 15:10:00,42.34,42.35,42.33,42.35,35092.0,35.4748,35.4832,35.4664,35.4832,35092.0
2017-11-20 15:20:00,42.35,42.46,42.33,42.46,73952.0,35.4832,35.5753,35.4664,35.5753,73952.0
2017-11-20 15:30:00,42.46,42.46,42.38,42.39,87092.0,35.5753,35.5753,35.5083,35.5167,87092.0
2017-11-20 15:40:00,42.39,42.4,42.32,42.35,101766.0,35.5167,35.5251,35.458,35.4832,101766.0
2017-11-20 15:50:00,42.35,42.37,42.33,42.34,246244.0,35.4832,35.4999,35.4664,35.4748,246244.0
2017-11-21 09:30:00,42.51,42.81,42.51,42.77,84852.0,35.6172,35.8686,35.6172,35.8351,84852.0
2017-11-21 09:40:00,42.77,42.83,42.74,42.75,64866.0,35.8351,35.8854,35.8099,35.8183,64866.0
2017-11-21 09:50:00,42.74,42.83,42.73,42.74,39750.0,35.8099,35.8854,35.8016,35.8099,39750.0
2017-11-21 10:00:00,42.73,42.76,42.66,42.66,28610.0,35.8016,35.8267,35.7429,35.7429,28610.0
2017-11-21 10:10:00,42.67,42.7,42.64,42.66,29966.0,35.7513,35.7764,35.7262,35.7429,29966.0
2017-11-21 10:20:00,42.67,42.74,42.67,42.73,52522.0,35.7513,35.8099,35.7513,35.8016,52522.0
2017-11-21 10:30:00,42.73,42.74,42.72,42.74,28176.0,35.8016,35.8099,35.7932,35.8099,28176.0
2017-11-21 10:40:00,42.74,42.75,42.7,42.74,31132.0,35.8099,35.8183,35.7764,35.8099,31132.0
2017-11-21 10:50:00,42.74,42.75,42.66,42.67,39584.0,35.8099,35.8183,35.7429,35.7513,39584.0
2017-11-21 11:00:00,42.66,42.69,42.65,42.68,33540.0,35.7429,35.7681,35.7345,35.7597,33540.0
2017-11-21 11:10:00,42.69,42.7,42.62,42.62,56050.0,35.7681,35.7764,35.7094,35.7094,56050.0
2017-11-21 11:20:00,42.62,42.63,42.56,42.61,45898.0,35.7094,35.7178,35.6591,35.701,45898.0
2017-11-21 11:30:00,42.6,42.67,42.6,42.65,29226.0,35.6926,35.7513,35.6926,35.7345,29226.0
2017-11-21 11:40:00,42.65,42.67,42.63,42.66,20400.0,35.7345,35.7513,35.7178,35.7429,20400.0
2017-11-21 11:50:00,42.67,42.68,42.65,42.65,25614.0,35.7513,35.7597,35.7345,35.7345,25614.0
2017-11-21 12:00:00,42.65,42.67,42.64,42.65,33542.0,35.7345,35.7513,35.7262,35.7345,33542.0
2017-11-21 12:10:00,42.65,42.67,42.63,42.66,24394.0,35.7345,35.7513,35.7178,35.7429,24394.0
2017-11-21 12:20:00,42.66,42.67,42.64,42.64,32740.0,35.7429,35.7513,35.7262,35.7262,32740.0
2017-11-21 12:30:00,42.65,42.66,42.62,42.62,23998.0,35.7345,35.7429,35.7094,35.7094,23998.0
2017-11-21 12:40:00,42.62,42.63,42.59,42.6,24216.0,35.7094,35.7178,35.6843,35.6926,24216.0
2017-11-21 12:50:00,42.59,42.59,42.56,42.56,36614.0,35.6843,35.6843,35.6591,35.6591,36614.0
2017-11-21 13:00:00,42.56,42.58,42.55,42.55,28994.0,35.6591,35.6759,35.6508,35.6508,28994.0
2017-11-21 13:10:00,42.55,42.56,42.52,42.53,34554.0,35.6508,35.6591,35.6256,35.634,34554.0
2017-11-21 13:20:00,42.54,42.56,42.53,42.56,26872.0,35.6424,35.6591,35.634,35.6591,26872.0
2017-11-21 13:30:00,42.56,42.57,42.53,42.55,22386.0,35.6591,35.6675,35.634,35.6508,22386.0
2017-11-21 13:40:00,42.54,42.58,42.52,42.56,33400.0,35.6424,35.6759,35.6256,35.6591,33400.0
2017-11-21 13:50:00,42.55,42.59,42.52,42.56,34368.0,35.6508,35.6843,35.6256,35.6591,34368.0
2017-11-21 14:00:00,42.55,42.55,42.5,42.53,38442.0,35.6508,35.6508,35.6089,35.634,38442.0
2017-11-21 14:10:00,42.53,42.57,42.52,42.57,34888.0,35.634,35.6675,35.6256,35.6675,34888.0
2017-11-21 14:20:00,42.57,42.63,42.57,42.62,66134.0,35.6675,35.7178,35.6675,35.7094,66134.0
2017-11-21 14:30:00,42.62,42.63,42.56,42.62,44208.0,35.7094,35.7178,35.6591,35.7094,44208.0
2017-11-21 14:40:00,42.61,42.62,42.6,42.6,24040.0,35.701,35.7094,35.6926,35.6926,24040.0
2017-11-21 14:50:00,42.6,42.63,42.59,42.63,32230.0,35.6926,35.7178,35.6843,35.7178,32230.0
2017-11-21 15:00:00,42.63,42.64,42.6,42.62,40312.0,35.7178,35.7262,35.6926,35.7094,40312.0
2017-11-21 15:10:00,42.62,42.63,42.6,42.61,30788.0,35.7094,35.7178,35.6926,35.701,30788.0
2017-11-21 15:20:00,42.62,42.63,42.59,42.62,56250.0,35.7094,35.7178,35.6843,35.7094,56250.0
2017-11-21 15:30:00,42.62,42.63,42.56,42.58,83528.0,35.7094,35.7178,35.6591,35.6759,83528.0
2017-11-21 15:40:00,42.58,42.6,42.56,42.56,91014.0,35.6759,35.6926,35.6591,35.6591,91014.0
2017-11-21 15:50:00,42.56,42.57,42.52,42.55,281166.0,35.6591,35.6675,35.6256,35.6508,281166.0
2017-11-22 09:30:00,42.54,42.6,42.5,42.55,124184.0,35.6424,35.6926,35.6089,35.6508,124184.0
2017-11-22 09:40:00,42.56,42.66,42.55,42.6,77254.0,35.6591,35.7429,35.6508,35.6926,77254.0
2017-11-22 09:50:00,42.59,42.63,42.49,42.5,215206.0,35.6843,35.7178,35.6005,35.6089,215206.0
2017-11-22 10:00:00,42.52,42.58,42.5,42.58,29970.0,35.6256,35.6759,35.6089,35.6759,29970.0
2017-11-22 10:10:00,42.57,42.6,42.55,42.58,57670.0,35.6675,35.6926,35.6508,35.6759,57670.0
2017-11-22 10:20:00,42.58,42.59,42.51,42.56,31830.0,35.6759,35.6843,35.6172,35.6591,31830.0
2017-11-22 10:30:00,42.56,42.62,42.53,42.61,114624.0,35.6591,35.7094,35.634,35.701,114624.0
2017-11-22 10:40:00,42.6,42.63,42.57,42.63,39258.0,35.6926,35.7178,35.6675,35.7178,39258.0
2017-11-22 10:50:00,42.62,42.68,42.62,42.65,31208.0,35.7094,35.7597,35.7094,35.7345,31208.0
2017-11-22 11:00:00,42.65,42.65,42.55,42.58,29926.0,35.7345,35.7345,35.6508,35.6759,29926.0
2017-11-22 11:10:00,42.57,42.6,42.52,42.52,50824.0,35.6675,35.6926,35.6256,35.6256,50824.0
2017-11-22 11:20:00,42.52,42.53,42.45,42.46,46416.0,35.6256,35.634,35.567,35.5753,46416.0
2017-11-22 11:30:00,42.47,42.51,42.47,42.51,25336.0,35.5837,35.6172,35.5837,35.6172,25336.0
2017-11-22 11:40:00,42.52,42.52,42.48,42.49,29318.0,35.6256,35.6256,35.5921,35.6005,29318.0
2017-11-22 11:50:00,42.48,42.5,42.45,42.45,19702.0,35.5921,35.6089,35.567,35.567,19702.0
2017-11-22 12:00:00,42.47,42.51,42.47,42.49,27464.0,35.5837,35.6172,35.5837,35.6005,27464.0
2017-11-22 12:10:00,42.49,42.51,42.48,42.48,24500.0,35.6005,35.6172,35.5921,35.5921,24500.0
2017-11-22 12:20:00,42.47,42.49,42.46,42.48,21172.0,35.5837,35.6005,35.5753,35.5921,21172.0
2017-11-22 12:30:00,42.48,42.49,42.47,42.49,17858.0,35.5921,35.6005,35.5837,35.6005,17858.0
2017-11-22 12:40:00,42.49,42.49,42.47,42.48,13518.0,35.6005,35.6005,35.5837,35.5921,13518.0
2017-11-22 12:50:00,42.48,42.48,42.46,42.47,14034.0,35.5921,35.5921,35.5753,35.5837,14034.0
2017-11-22 13:00:00,42.48,42.49,42.46,42.46,20008.0,35.5921,35.6005,35.5753,35.5753,20008.0
2017-11-22 13:10:00,42.45,42.46,42.43,42.44,15308.0,35.567,35.5753,35.5502,35.5586,15308.0
2017-11-22 13:20:00,42.44,42.44,42.42,42.44,12582.0,35.5586,35.5586,35.5418,35.5586,12582.0
2017-11-22 13:30:00,42.44,42.46,42.44,42.45,21530.0,35.5586,35.5753,35.5586,35.567,21530.0
2017-11-22 13:40:00,42.45,42.47,42.45,42.46,17420.0,35.567,35.5837,35.567,35.5753,17420.0
2017-11-22 13:50:00,42.46,42.47,42.46,42.47,22048.0,35.5753,35.5837,35.5753,35.5837,22048.0
2017-11-22 14:00:00,42.47,42.47,42.44,42.46,18026.0,35.5837,35.5837,35.5586,35.5753,18026.0
2017-11-22 14:10:00,42.46,42.48,42.44,42.45,25232.0,35.5753,35.5921,35.5586,35.567,25232.0
2017-11-22 14:20:00,42.45,42.48,42.45,42.47,28712.0,35.567,35.5921,35.567,35.5837,28712.0
2017-11-22 14:30:00,42.47,42.51,42.46,42.49,17372.0,35.5837,35.6172,35.5753,35.6005,17372.0
2017-11-22 14:40:00,42.49,42.5,42.48,42.48,22322.0,35.6005,35.6089,35.5921,35.5921,22322.0
2017-11-22 14:50:00,42.48,42.53,42.48,42.53,54080.0,35.5921,35.634,35.5921,35.634,54080.0
2017-11-22 15:00:00,42.52,42.54,42.51,42.53,27576.0,35.6256,35.6424,35.6172,35.634,27576.0
2017-11-22 15:10:00,42.54,42.54,42.52,42.54,22244.0,35.6424,35.6424,35.6256,35.6424,22244.0
2017-11-22 15:20:00,42.55,42.55,42.52,42.52,26030.0,35.6508,35.6508,35.6256,35.6256,26030.0
2017-11-22 15:30:00,42.52,42.58,42.49,42.57,53268.0,35.6256,35.6759,35.6005,35.6675,53268.0
2017-11-22 15:40:00,42.57,42.59,42.53,42.57,58870.0,35.6675,35.6843,35.634,35.6675,58870.0
2017-11-22 15:50:00,42.56,42.57,42.52,42.53,198474.0,35.6591,35.6675,35.6256,35.634,198474.0
2017-11-24 09:30:00,42.63,42.74,42.58,42.65,52980.0,35.7178,35.8099,35.6759,35.7345,52980.0
2017-11-24 09:40:00,42.63,42.72,42.57,42.7,28436.0,35.7178,35.7932,35.6675,35.7764,28436.0
2017-11-24 09:50:00,42.69,42.7,42.54,42.56,41936.0,35.7681,35.7764,35.6424,35.6591,41936.0
2017-11-24 10:00:00,42.57,42.59,42.55,42.56,38858.0,35.6675,35.6843,35.6508,35.6591,38858.0
2017-11-24 10:10:00,42.56,42.56,42.5,42.52,36868.0,35.6591,35.6591,35.6089,35.6256,36868.0
2017-11-24 10:20:00,42.52,42.55,42.52,42.53,31212.0,35.6256,35.6508,35.6256,35.634,31212.0
2017-11-24 10:30:00,42.52,42.53,42.45,42.46,31184.0,35.6256,35.634,35.567,35.5753,31184.0
2017-11-24 10:40:00,42.44,42.48,42.41,42.44,33308.0,35.5586,35.5921,35.5335,35.5586,33308.0
2017-11-24 10:50:00,42.44,42.45,42.42,42.42,15600.0,35.5586,35.567,35.5418,35.5418,15600.0
2017-11-24 11:00:00,42.42,42.43,42.34,42.37,27784.0,35.5418,35.5502,35.4748,35.4999,27784.0
2017-11-24 11:10:00,42.37,42.43,42.37,42.42,31170.0,35.4999,35.5502,35.4999,35.5418,31170.0
2017-11-24 11:20:00,42.42,42.45,42.41,42.45,30652.0,35.5418,35.567,35.5335,35.567,30652.0
2017-11-24 11:30:00,42.44,42.45,42.43,42.44,13670.0,35.5586,35.567,35.5502,35.5586,13670.0
2017-11-24 11:40:00,42.44,42.48,42.43,42.48,19152.0,35.5586,35.5921,35.5502,35.5921,19152.0
2017-11-24 11:50:00,42.48,42.52,42.48,42.52,24092.0,35.5921,35.6256,35.5921,35.6256,24092.0
2017-11-24 12:00:00,42.52,42.57,42.52,42.57,25870.0,35.6256,35.6675,35.6256,35.6675,25870.0
2017-11-24 12:10:00,42.57,42.6,42.54,42.56,21000.0,35.6675,35.6926,35.6424,35.6591,21000.0
2017-11-24 12:20:00,42.56,42.62,42.56,42.6,37572.0,35.6591,35.7094,35.6591,35.6926,37572.0
2017-11-24 12:30:00,42.6,42.66,42.59,42.61,46318.0,35.6926,35.7429,35.6843,35.701,46318.0
2017-11-24 12:40:00,42.61,42.61,42.51,42.51,35078.0,35.701,35.701,35.6172,35.6172,35078.0
2017-11-24 12:50:00,42.51,42.55,42.48,42.51,133618.0,35.6172,35.6508,35.5921,35.6172,133618.0
2017-11-27 09:30:00,42.55,42.78,42.49,42.77,66000.0,35.6508,35.8435,35.6005,35.8351,66000.0
2017-11-27 09:40:00,42.77,42.82,42.7,42.72,44090.0,35.8351,35.877,35.7764,35.7932,44090.0
2017-11-27 09:50:00,42.7,42.81,42.67,42.79,46652.0,35.7764,35.8686,35.7513,35.8518,46652.0
2017-11-27 10:00:00,42.81,42.81,42.71,42.76,56574.0,35.8686,35.8686,35.7848,35.8267,56574.0
2017-11-27 10:10:00,42.77,42.88,42.77,42.87,49526.0,35.8351,35.9272,35.8351,35.9189,49526.0
2017-11-27 10:20:00,42.87,42.9,42.85,42.9,39694.0,35.9189,35.944,35.9021,35.944,39694.0
2017-11-27 10:30:00,42.89,42.9,42.85,42.87,87486.0,35.9356,35.944,35.9021,35.9189,87486.0
2017-11-27 10:40:00,42.89,42.97,42.85,42.97,55162.0,35.9356,36.0027,35.9021,36.0027,55162.0
2017-11-27 10:50:00,42.97,42.98,42.9,42.94,67504.0,36.0027,36.011,35.944,35.9775,67504.0
2017-11-27 11:00:00,42.94,42.97,42.92,42.96,42668.0,35.9775,36.0027,35.9608,35.9943,42668.0
2017-11-27 11:10:00,42.97,42.97,42.85,42.89,53664.0,36.0027,36.0027,35.9021,35.9356,53664.0
2017-11-27 11:20:00,42.88,42.92,42.86,42.89,35930.0,35.9272,35.9608,35.9105,35.9356,35930.0
2017-11-27 11:30:00,42.88,42.92,42.88,42.88,31936.0,35.9272,35.9608,35.9272,35.9272,31936.0
2017-11-27 11:40:00,42.88,42.96,42.88,42.96,48700.0,35.9272,35.9943,35.9272,35.9943,48700.0
2017-11-27 11:50:00,42.96,42.96,42.93,42.96,22656.0,35.9943,35.9943,35.9691,35.9943,22656.0
2017-11-27 12:00:00,42.95,42.95,42.83,42.84,55584.0,35.9859,35.9859,35.8854,35.8937,55584.0
2017-11-27 12:10:00,42.84,42.84,42.77,42.82,42746.0,35.8937,35.8937,35.8351,35.877,42746.0
2017-11-27 12:20:00,42.82,42.82,42.74,42.78,31500.0,35.877,35.877,35.8099,35.8435,31500.0
2017-11-27 12:30:00,42.77,42.83,42.77,42.77,18782.0,35.8351,35.8854,35.8351,35.8351,18782.0
2017-11-27 12:40:00,42.77,42.79,42.75,42.79,13732.0,35.8351,35.8518,35.8183,35.8518,13732.0
2017-11-27 12:50:00,42.79,42.79,42.76,42.79,18890.0,35.8518,35.8518,35.8267,35.8518,18890.0
2017-11-27 13:00:00,42.79,42.8,42.77,42.77,26688.0,35.8518,35.8602,35.8351,35.8351,26688.0
2017-11-27 13:10:00,42.77,42.79,42.74,42.74,20272.0,35.8351,35.8518,35.8099,35.8099,20272.0
2017-11-27 13:20:00,42.74,42.74,42.71,42.71,27174.0,35.8099,35.8099,35.7848,35.7848,27174.0
2017-11-27 13:30:00,42.71,42.71,42.67,42.67,14512.0,35.7848,35.7848,35.7513,35.7513,14512.0
2017-11-27 13:40:00,42.66,42.69,42.66,42.68,11952.0,35.7429,35.7681,35.7429,35.7597,11952.0
2017-11-27 13:50:00,42.68,42.72,42.68,42.72,33336.0,35.7597,35.7932,35.7597,35.7932,33336.0
2017-11-27 14:00:00,42.72,42.74,42.7,42.72,24202.0,35.7932,35.8099,35.7764,35.7932,24202.0
2017-11-27 14:10:00,42.72,42.74,42.69,42.74,39028.0,35.7932,35.8099,35.7681,35.8099,39028.0
2017-11-27 14:20:00,42.74,42.76,42.72,42.74,36200.0,35.8099,35.8267,35.7932,35.8099,36200.0
2017-11-27 14:30:00,42.74,42.74,42.67,42.7,48940.0,35.8099,35.8099,35.7513,35.7764,48940.0
2017-11-27 14:40:00,42.69,42.7,42.68,42.69,21412.0,35.7681,35.7764,35.7597,35.7681,21412.0
2017-11-27 14:50:00,42.69,42.71,42.68,42.68,32460.0,35.7681,35.7848,35.7597,35.7597,32460.0
2017-11-27 15:00:00,42.69,42.71,42.66,42.71,40600.0,35.7681,35.7848,35.7429,35.7848,40600.0
2017-11-27 15:10:00,42.7,42.71,42.62,42.63,58366.0,35.7764,35.7848,35.7094,35.7178,58366.0
2017-11-27 15:20:00,42.63,42.68,42.63,42.68,42912.0,35.7178,35.7597,35.7178,35.7597,42912.0
2017-11-27 15:30:00,42.68,42.79,42.67,42.79,100686.0,35.7597,35.8518,35.7513,35.8518,100686.0
2017-11-27 15:40:00,42.77,42.8,42.76,42.77,89972.0,35.8351,35.8602,35.8267,35.8351,89972.0
2017-11-27 15:50:00,42.77,42.77,42.7,42.71,242986.0,35.8351,35.8351,35.7764,35.7848,242986.0
2017-11-28 09:30:00,42.75,42.8,42.71,42.74,51456.0,35.8183,35.8602,35.7848,35.8099,51456.0
2017-11-28 09:40:00,42.74,42.8,42.71,42.78,52004.0,35.8099,35.8602,35.7848,35.8435,52004.0
2017-11-28 09:50:00,42.79,42.79,42.7,42.76,43188.0,35.8518,35.8518,35.7764,35.8267,43188.0
2017-11-28 10:00:00,42.77,42.77,42.72,42.75,37424.0,35.8351,35.8351,35.7932,35.8183,37424.0
2017-11-28 10:10:00,42.76,42.84,42.76,42.82,21588.0,35.8267,35.8937,35.8267,35.877,21588.0
2017-11-28 10:20:00,42.82,42.87,42.8,42.8,89412.0,35.877,35.9189,35.8602,35.8602,89412.0
2017-11-28 10:30:00,42.79,42.82,42.76,42.77,41526.0,35.8518,35.877,35.8267,35.8351,41526.0
2017-11-28 10:40:00,42.77,42.77,42.73,42.74,31704.0,35.8351,35.8351,35.8016,35.8099,31704.0
2017-11-28 10:50:00,42.72,42.74,42.7,42.73,32892.0,35.7932,35.8099,35.7764,35.8016,32892.0
2017-11-28 11:00:00,42.72,42.77,42.71,42.74,32624.0,35.7932,35.8351,35.7848,35.8099,32624.0
2017-11-28 11:10:00,42.74,42.75,42.69,42.69,34020.0,35.8099,35.8183,35.7681,35.7681,34020.0
2017-11-28 11:20:00,42.69,42.72,42.68,42.72,36808.0,35.7681,35.7932,35.7597,35.7932,36808.0
2017-11-28 11:30:00,42.72,42.79,42.71,42.79,36840.0,35.7932,35.8518,35.7848,35.8518,36840.0
2017-11-28 11:40:00,42.79,42.82,42.76,42.77,48216.0,35.8518,35.877,35.8267,35.8351,48216.0
2017-11-28 11:50:00,42.77,42.82,42.77,42.8,43938.0,35.8351,35.877,35.8351,35.8602,43938.0
2017-11-28 12:00:00,42.81,42.91,42.81,42.88,19626.0,35.8686,35.9524,35.8686,35.9272,19626.0
2017-11-28 12:10:00,42.88,42.93,42.86,42.88,33008.0,35.9272,35.9691,35.9105,35.9272,33008.0
2017-11-28 12:20:00,42.88,42.9,42.85,42.87,28184.0,35.9272,35.944,35.9021,35.9189,28184.0
2017-11-28 12:30:00,42.87,42.88,42.84,42.85,25794.0,35.9189,35.9272,35.8937,35.9021,25794.0
2017-11-28 12:40:00,42.86,42.86,42.83,42.85,30694.0,35.9105,35.9105,35.8854,35.9021,30694.0
2017-11-28 12:50:00,42.85,42.93,42.85,42.91,18902.0,35.9021,35.9691,35.9021,35.9524,18902.0
2017-11-28 13:00:00,42.91,42.99,42.9,42.98,39214.0,35.9524,36.0194,35.944,36.011,39214.0
2017-11-28 13:10:00,42.99,43.02,42.98,42.99,28834.0,36.0194,36.0445,36.011,36.0194,28834.0
2017-11-28 13:20:00,42.99,42.99,42.92,42.96,31864.0,36.0194,36.0194,35.9608,35.9943,31864.0
2017-11-28 13:30:00,42.97,42.99,42.96,42.98,55962.0,36.0027,36.0194,35.9943,36.011,55962.0
2017-11-28 13:40:00,42.98,43.06,42.97,43.01,99760.0,36.011,36.0781,36.0027,36.0362,99760.0
2017-11-28 13:50:00,43.01,43.01,42.92,42.94,46688.0,36.0362,36.0362,35.9608,35.9775,46688.0
2017-11-28 14:00:00,42.93,42.93,42.87,42.9,45652.0,35.9691,35.9691,35.9189,35.944,45652.0
2017-11-28 14:10:00,42.9,42.92,42.88,42.9,39532.0,35.944,35.9608,35.9272,35.944,39532.0
2017-11-28 14:20:00,42.9,42.9,42.86,42.88,41450.0,35.944,35.944,35.9105,35.9272,41450.0
2017-11-28 14:30:00,42.88,42.97,42.88,42.97,77732.0,35.9272,36.0027,35.9272,36.0027,77732.0
2017-11-28 14:40:00,42.97,43.05,42.95,43.04,81542.0,36.0027,36.0697,35.9859,36.0613,81542.0
2017-11-28 14:50:00,43.04,43.12,43.03,43.1,65108.0,36.0613,36.1283,36.0529,36.1116,65108.0
2017-11-28 15:00:00,43.1,43.19,43.09,43.19,53898.0,36.1116,36.187,36.1032,36.187,53898.0
2017-11-28 15:10:00,43.19,43.2,43.14,43.17,75926.0,36.187,36.1954,36.1451,36.1702,75926.0
2017-11-28 15:20:00,43.18,43.19,43.08,43.09,62180.0,36.1786,36.187,36.0948,36.1032,62180.0
2017-11-28 15:30:00,43.1,43.12,43.07,43.08,76834.0,36.1116,36.1283,36.0864,36.0948,76834.0
2017-11-28 15:40:00,43.08,43.13,43.07,43.09,118996.0,36.0948,36.1367,36.0864,36.1032,118996.0
2017-11-28 15:50:00,43.09,43.16,43.08,43.13,354694.0,36.1032,36.1618,36.0948,36.1367,354694.0
2017-11-29 09:30:00,43.19,43.34,43.12,43.33,107162.0,36.187,36.3127,36.1283,36.3043,107162.0
2017-11-29 09:40:00,43.37,43.43,43.32,43.37,35374.0,36.3378,36.3881,36.2959,36.3378,35374.0
2017-11-29 09:50:00,43.38,43.68,43.38,43.63,109842.0,36.3462,36.5975,36.3462,36.5556,109842.0
2017-11-29 10:00:00,43.66,43.68,43.52,43.53,39266.0,36.5808,36.5975,36.4635,36.4719,39266.0
2017-11-29 10:10:00,43.52,43.6,43.46,43.56,85962.0,36.4635,36.5305,36.4132,36.497,85962.0
2017-11-29 10:20:00,43.54,43.58,43.51,43.54,57022.0,36.4802,36.5137,36.4551,36.4802,57022.0
2017-11-29 10:30:00,43.53,43.67,43.52,43.64,81776.0,36.4719,36.5892,36.4635,36.564,81776.0
2017-11-29 10:40:00,43.67,43.78,43.65,43.68,60244.0,36.5892,36.6813,36.5724,36.5975,60244.0
2017-11-29 10:50:00,43.69,43.77,43.69,43.75,56074.0,36.6059,36.6729,36.6059,36.6562,56074.0
2017-11-29 11:00:00,43.74,43.76,43.7,43.73,32072.0,36.6478,36.6646,36.6143,36.6394,32072.0
2017-11-29 11:10:00,43.72,43.73,43.56,43.61,123448.0,36.631,36.6394,36.497,36.5389,123448.0
2017-11-29 11:20:00,43.6,43.67,43.6,43.6,54090.0,36.5305,36.5892,36.5305,36.5305,54090.0
2017-11-29 11:30:00,43.62,43.73,43.62,43.66,44248.0,36.5473,36.6394,36.5473,36.5808,44248.0
2017-11-29 11:40:00,43.65,43.66,43.57,43.6,33190.0,36.5724,36.5808,36.5054,36.5305,33190.0
2017-11-29 11:50:00,43.63,43.65,43.55,43.57,37424.0,36.5556,36.5724,36.4886,36.5054,37424.0
2017-11-29 12:00:00,43.58,43.66,43.57,43.63,31452.0,36.5137,36.5808,36.5054,36.5556,31452.0
2017-11-29 12:10:00,43.63,43.72,43.63,43.67,37028.0,36.5556,36.631,36.5556,36.5892,37028.0
2017-11-29 12:20:00,43.67,43.71,43.67,43.69,22676.0,36.5892,36.6227,36.5892,36.6059,22676.0
2017-11-29 12:30:00,43.7,43.7,43.62,43.69,26500.0,36.6143,36.6143,36.5473,36.6059,26500.0
2017-11-29 12:40:00,43.68,43.72,43.67,43.7,21802.0,36.5975,36.631,36.5892,36.6143,21802.0
2017-11-29 12:50:00,43.69,43.73,43.68,43.7,29442.0,36.6059,36.6394,36.5975,36.6143,29442.0
2017-11-29 13:00:00,43.69,43.71,43.67,43.67,17500.0,36.6059,36.6227,36.5892,36.5892,17500.0
2017-11-29 13:10:00,43.66,43.66,43.63,43.63,16924.0,36.5808,36.5808,36.5556,36.5556,16924.0
2017-11-29 13:20:00,43.63,43.63,43.59,43.6,7972.0,36.5556,36.5556,36.5221,36.5305,7972.0
2017-11-29 13:30:00,43.61,43.61,43.51,43.52,27338.0,36.5389,36.5389,36.4551,36.4635,27338.0
2017-11-29 13:40:00,43.51,43.52,43.43,43.43,22734.0,36.4551,36.4635,36.3881,36.3881,22734.0
2017-11-29 13:50:00,43.44,43.52,43.42,43.5,32670.0,36.3964,36.4635,36.3797,36.4467,32670.0
2017-11-29 14:00:00,43.51,43.59,43.48,43.56,46718.0,36.4551,36.5221,36.43,36.497,46718.0
2017-11-29 14:10:00,43.56,43.58,43.52,43.57,49902.0,36.497,36.5137,36.4635,36.5054,49902.0
2017-11-29 14:20:00,43.57,43.58,43.52,43.55,41366.0,36.5054,36.5137,36.4635,36.4886,41366.0
2017-11-29 14:30:00,43.57,43.63,43.52,43.52,146342.0,36.5054,36.5556,36.4635,36.4635,146342.0
2017-11-29 14:40:00,43.52,43.59,43.51,43.56,30348.0,36.4635,36.5221,36.4551,36.497,30348.0
2017-11-29 14:50:00,43.56,43.59,43.54,43.57,22030.0,36.497,36.5221,36.4802,36.5054,22030.0
2017-11-29 15:00:00,43.57,43.58,43.52,43.55,71582.0,36.5054,36.5137,36.4635,36.4886,71582.0
2017-11-29 15:10:00,43.56,43.6,43.52,43.59,52910.0,36.497,36.5305,36.4635,36.5221,52910.0
2017-11-29 15:20:00,43.59,43.6,43.57,43.59,47116.0,36.5221,36.5305,36.5054,36.5221,47116.0
2017-11-29 15:30:00,43.59,43.64,43.59,43.63,86610.0,36.5221,36.564,36.5221,36.5556,86610.0
2017-11-29 15:40:00,43.63,43.65,43.6,43.6,132566.0,36.5556,36.5724,36.5305,36.5305,132566.0
2017-11-29 15:50:00,43.6,43.62,43.58,43.59,270474.0,36.5305,36.5473,36.5137,36.5221,270474.0
2017-11-30 09:30:00,43.8,43.82,43.69,43.77,77426.0,36.6981,36.7148,36.6059,36.6729,77426.0
2017-11-30 09:40:00,43.8,43.81,43.63,43.69,46606.0,36.6981,36.7065,36.5556,36.6059,46606.0
2017-11-30 09:50:00,43.71,43.8,43.71,43.71,38286.0,36.6227,36.6981,36.6227,36.6227,38286.0
2017-11-30 10:00:00,43.73,43.77,43.67,43.72,37020.0,36.6394,36.6729,36.5892,36.631,37020.0
2017-11-30 10:10:00,43.72,43.8,43.65,43.66,57366.0,36.631,36.6981,36.5724,36.5808,57366.0
2017-11-30 10:20:00,43.66,43.66,43.56,43.57,54126.0,36.5808,36.5808,36.497,36.5054,54126.0
2017-11-30 10:30:00,43.59,43.59,43.48,43.51,46950.0,36.5221,36.5221,36.43,36.4551,46950.0
2017-11-30 10:40:00,43.49,43.57,43.48,43.57,74012.0,36.4383,36.5054,36.43,36.5054,74012.0
2017-11-30 10:50:00,43.58,43.74,43.55,43.73,35678.0,36.5137,36.6478,36.4886,36.6394,35678.0
2017-11-30 11:00:00,43.73,43.83,43.69,43.77,42406.0,36.6394,36.7232,36.6059,36.6729,42406.0
2017-11-30 11:10:00,43.77,43.88,43.73,43.83,27406.0,36.6729,36.7651,36.6394,36.7232,27406.0
2017-11-30 11:20:00,43.83,43.85,43.77,43.78,22850.0,36.7232,36.74,36.6729,36.6813,22850.0
2017-11-30 11:30:00,43.8,43.84,43.77,43.82,19836.0,36.6981,36.7316,36.6729,36.7148,19836.0
2017-11-30 11:40:00,43.81,43.85,43.81,43.82,26642.0,36.7065,36.74,36.7065,36.7148,26642.0
2017-11-30 11:50:00,43.83,43.83,43.78,43.82,20422.0,36.7232,36.7232,36.6813,36.7148,20422.0
2017-11-30 12:00:00,43.83,43.85,43.82,43.85,20772.0,36.7232,36.74,36.7148,36.74,20772.0
2017-11-30 12:10:00,43.84,43.86,43.79,43.81,33370.0,36.7316,36.7483,36.6897,36.7065,33370.0
2017-11-30 12:20:00,43.83,43.85,43.81,43.85,39508.0,36.7232,36.74,36.7065,36.74,39508.0
2017-11-30 12:30:00,43.85,43.96,43.85,43.96,47176.0,36.74,36.8321,36.74,36.8321,47176.0
2017-11-30 12:40:00,43.95,44.02,43.94,44.02,41218.0,36.8238,36.8824,36.8154,36.8824,41218.0
2017-11-30 12:50:00,43.99,43.99,43.96,43.98,15238.0,36.8573,36.8573,36.8321,36.8489,15238.0
2017-11-30 13:00:00,43.97,44.05,43.93,43.93,28080.0,36.8405,36.9075,36.807,36.807,28080.0
2017-11-30 13:10:00,43.92,43.96,43.9,43.9,27636.0,36.7986,36.8321,36.7819,36.7819,27636.0
2017-11-30 13:20:00,43.88,43.91,43.82,43.85,41466.0,36.7651,36.7902,36.7148,36.74,41466.0
2017-11-30 13:30:00,43.84,43.85,43.81,43.83,39364.0,36.7316,36.74,36.7065,36.7232,39364.0
2017-11-30 13:40:00,43.83,43.83,43.69,43.7,94030.0,36.7232,36.7232,36.6059,36.6143,94030.0
2017-11-30 13:50:00,43.7,43.71,43.63,43.7,28364.0,36.6143,36.6227,36.5556,36.6143,28364.0
2017-11-30 14:00:00,43.7,43.74,43.66,43.68,96924.0,36.6143,36.6478,36.5808,36.5975,96924.0
2017-11-30 14:10:00,43.68,43.78,43.68,43.74,60476.0,36.5975,36.6813,36.5975,36.6478,60476.0
2017-11-30 14:20:00,43.75,43.83,43.74,43.81,45640.0,36.6562,36.7232,36.6478,36.7065,45640.0
2017-11-30 14:30:00,43.82,43.93,43.81,43.88,92774.0,36.7148,36.807,36.7065,36.7651,92774.0
2017-11-30 14:40:00,43.89,43.91,43.87,43.9,77542.0,36.7735,36.7902,36.7567,36.7819,77542.0
2017-11-30 14:50:00,43.9,43.9,43.84,43.85,59324.0,36.7819,36.7819,36.7316,36.74,59324.0
2017-11-30 15:00:00,43.85,43.85,43.68,43.73,91840.0,36.74,36.74,36.5975,36.6394,91840.0
2017-11-30 15:10:00,43.72,43.88,43.72,43.85,96784.0,36.631,36.7651,36.631,36.74,96784.0
2017-11-30 15:20:00,43.85,43.87,43.81,43.87,71404.0,36.74,36.7567,36.7065,36.7567,71404.0
2017-11-30 15:30:00,43.88,43.88,43.77,43.79,112002.0,36.7651,36.7651,36.6729,36.6897,112002.0
2017-11-30 15:40:00,43.79,43.97,43.77,43.93,188686.0,36.6897,36.8405,36.6729,36.807,188686.0
2017-11-30 15:50:00,43.93,43.96,43.83,43.83,425552.0,36.807,36.8321,36.7232,36.7232,425552.0
2017-12-01 09:30:00,43.96,44.05,43.51,43.53,167316.0,36.8321,36.9075,36.4551,36.4719,167316.0
2017-12-01 09:40:00,43.55,43.56,43.29,43.35,137102.0,36.4886,36.497,36.2708,36.321,137102.0
2017-12-01 09:50:00,43.36,43.36,43.22,43.24,76634.0,36.3294,36.3294,36.2121,36.2289,76634.0
2017-12-01 10:00:00,43.25,43.27,43.16,43.18,156702.0,36.2373,36.254,36.1618,36.1786,156702.0
2017-12-01 10:10:00,43.2,43.47,43.19,43.38,89854.0,36.1954,36.4216,36.187,36.3462,89854.0
2017-12-01 10:20:00,43.37,43.46,43.35,43.38,108462.0,36.3378,36.4132,36.321,36.3462,108462.0
2017-12-01 10:30:00,43.39,43.43,43.32,43.32,49324.0,36.3546,36.3881,36.2959,36.2959,49324.0
2017-12-01 10:40:00,43.33,43.37,43.21,43.29,37522.0,36.3043,36.3378,36.2037,36.2708,37522.0
2017-12-01 10:50:00,43.29,43.4,43.29,43.34,78138.0,36.2708,36.3629,36.2708,36.3127,78138.0
2017-12-01 11:00:00,43.35,43.43,43.16,43.24,47920.0,36.321,36.3881,36.1618,36.2289,47920.0
2017-12-01 11:10:00,43.26,43.26,42.62,43.26,123402.0,36.2456,36.2456,35.7094,36.2456,123402.0
2017-12-01 11:20:00,43.27,43.31,42.88,42.92,99542.0,36.254,36.2875,35.9272,35.9608,99542.0
2017-12-01 11:30:00,42.93,43.31,42.71,43.31,107176.0,35.9691,36.2875,35.7848,36.2875,107176.0
2017-12-01 11:40:00,43.3,43.35,43.07,43.16,58308.0,36.2791,36.321,36.0864,36.1618,58308.0
2017-12-01 11:50:00,43.13,43.41,43.09,43.32,96270.0,36.1367,36.3713,36.1032,36.2959,96270.0
2017-12-01 12:00:00,43.37,43.37,43.21,43.28,40194.0,36.3378,36.3378,36.2037,36.2624,40194.0
2017-12-01 12:10:00,43.3,43.37,43.24,43.29,30226.0,36.2791,36.3378,36.2289,36.2708,30226.0
2017-12-01 12:20:00,43.3,43.31,43.23,43.29,34358.0,36.2791,36.2875,36.2205,36.2708,34358.0
2017-12-01 12:30:00,43.27,43.33,43.27,43.31,21688.0,36.254,36.3043,36.254,36.2875,21688.0
2017-12-01 12:40:00,43.3,43.37,43.29,43.36,24002.0,36.2791,36.3378,36.2708,36.3294,24002.0
2017-12-01 12:50:00,43.37,43.4,43.34,43.37,23222.0,36.3378,36.3629,36.3127,36.3378,23222.0
2017-12-01 13:00:00,43.36,43.37,43.35,43.37,20732.0,36.3294,36.3378,36.321,36.3378,20732.0
2017-12-01 13:10:00,43.38,43.49,43.37,43.41,30988.0,36.3462,36.4383,36.3378,36.3713,30988.0
2017-12-01 13:20:00,43.41,43.43,43.38,43.41,18928.0,36.3713,36.3881,36.3462,36.3713,18928.0
2017-12-01 13:30:00,43.41,43.54,43.39,43.52,21992.0,36.3713,36.4802,36.3546,36.4635,21992.0
2017-12-01 13:40:00,43.51,43.52,43.44,43.52,16896.0,36.4551,36.4635,36.3964,36.4635,16896.0
2017-12-01 13:50:00,43.49,43.52,43.44,43.44,18444.0,36.4383,36.4635,36.3964,36.3964,18444.0
2017-12-01 14:00:00,43.44,43.5,43.43,43.5,32336.0,36.3964,36.4467,36.3881,36.4467,32336.0
2017-12-01 14:10:00,43.51,43.6,43.49,43.59,23684.0,36.4551,36.5305,36.4383,36.5221,23684.0
2017-12-01 14:20:00,43.58,43.6,43.55,43.59,30658.0,36.5137,36.5305,36.4886,36.5221,30658.0
2017-12-01 14:30:00,43.57,43.62,43.55,43.58,30194.0,36.5054,36.5473,36.4886,36.5137,30194.0
2017-12-01 14:40:00,43.59,43.6,43.52,43.55,41668.0,36.5221,36.5305,36.4635,36.4886,41668.0
2017-12-01 14:50:00,43.55,43.59,43.51,43.57,30610.0,36.4886,36.5221,36.4551,36.5054,30610.0
2017-12-01 15:00:00,43.57,43.73,43.54,43.72,68334.0,36.5054,36.6394,36.4802,36.631,68334.0
2017-12-01 15:10:00,43.71,43.75,43.7,43.74,44512.0,36.6227,36.6562,36.6143,36.6478,44512.0
2017-12-01 15:20:00,43.75,43.8,43.74,43.77,58682.0,36.6562,36.6981,36.6478,36.6729,58682.0
2017-12-01 15:30:00,43.77,43.81,43.74,43.76,83030.0,36.6729,36.7065,36.6478,36.6646,83030.0
2017-12-01 15:40:00,43.75,43.83,43.75,43.82,100672.0,36.6562,36.7232,36.6562,36.7148,100672.0
2017-12-01 15:50:00,43.83,43.85,43.79,43.8,254408.0,36.7232,36.74,36.6897,36.6981,254408.0
2017-12-04 09:30:00,44.23,44.37,44.13,44.22,69738.0,37.0583,37.1756,36.9746,37.05,69738.0
2017-12-04 09:40:00,44.22,44.22,43.97,43.97,61262.0,37.05,37.05,36.8405,36.8405,61262.0
2017-12-04 09:50:00,43.98,43.99,43.9,43.94,33854.0,36.8489,36.8573,36.7819,36.8154,33854.0
2017-12-04 10:00:00,43.93,44.09,43.9,44.08,70906.0,36.807,36.9411,36.7819,36.9327,70906.0
2017-12-04 10:10:00,44.08,44.15,44.02,44.15,81574.0,36.9327,36.9913,36.8824,36.9913,81574.0
2017-12-04 10:20:00,44.12,44.16,44.1,44.12,28938.0,36.9662,36.9997,36.9494,36.9662,28938.0
2017-12-04 10:30:00,44.12,44.18,44.09,44.14,25842.0,36.9662,37.0165,36.9411,36.9829,25842.0
2017-12-04 10:40:00,44.13,44.15,44.05,44.1,77300.0,36.9746,36.9913,36.9075,36.9494,77300.0
2017-12-04 10:50:00,44.1,44.14,44.03,44.1,57020.0,36.9494,36.9829,36.8908,36.9494,57020.0
2017-12-04 11:00:00,44.1,44.15,44.09,44.13,20828.0,36.9494,36.9913,36.9411,36.9746,20828.0
2017-12-04 11:10:00,44.13,44.13,44.08,44.13,15558.0,36.9746,36.9746,36.9327,36.9746,15558.0
2017-12-04 11:20:00,44.16,44.17,44.1,44.13,21400.0,36.9997,37.0081,36.9494,36.9746,21400.0
2017-12-04 11:30:00,44.13,44.16,44.1,44.14,26606.0,36.9746,36.9997,36.9494,36.9829,26606.0
2017-12-04 11:40:00,44.15,44.16,44.13,44.13,22314.0,36.9913,36.9997,36.9746,36.9746,22314.0
2017-12-04 11:50:00,44.15,44.15,44.06,44.07,173258.0,36.9913,36.9913,36.9159,36.9243,173258.0
2017-12-04 12:00:00,44.06,44.1,43.95,43.95,96696.0,36.9159,36.9494,36.8238,36.8238,96696.0
2017-12-04 12:10:00,43.96,43.96,43.84,43.86,146280.0,36.8321,36.8321,36.7316,36.7483,146280.0
2017-12-04 12:20:00,43.87,43.9,43.75,43.76,105816.0,36.7567,36.7819,36.6562,36.6646,105816.0
2017-12-04 12:30:00,43.77,43.79,43.72,43.74,27882.0,36.6729,36.6897,36.631,36.6478,27882.0
2017-12-04 12:40:00,43.74,43.91,43.74,43.88,30784.0,36.6478,36.7902,36.6478,36.7651,30784.0
2017-12-04 12:50:00,43.88,43.94,43.88,43.9,40408.0,36.7651,36.8154,36.7651,36.7819,40408.0
2017-12-04 13:00:00,43.9,43.96,43.88,43.92,37736.0,36.7819,36.8321,36.7651,36.7986,37736.0
2017-12-04 13:10:00,43.93,43.99,43.92,43.93,29982.0,36.807,36.8573,36.7986,36.807,29982.0
2017-12-04 13:20:00,43.93,43.98,43.93,43.98,23800.0,36.807,36.8489,36.807,36.8489,23800.0
2017-12-04 13:30:00,43.98,44.01,43.96,43.99,25388.0,36.8489,36.874,36.8321,36.8573,25388.0
2017-12-04 13:40:00,43.99,44.04,43.98,44.04,62566.0,36.8573,36.8992,36.8489,36.8992,62566.0
2017-12-04 13:50:00,44.03,44.04,43.99,44.04,36552.0,36.8908,36.8992,36.8573,36.8992,36552.0
2017-12-04 14:00:00,44.03,44.03,43.97,43.98,42710.0,36.8908,36.8908,36.8405,36.8489,42710.0
2017-12-04 14:10:00,43.99,44.04,43.99,44.01,39994.0,36.8573,36.8992,36.8573,36.874,39994.0
2017-12-04 14:20:00,44.02,44.09,44.02,44.07,55194.0,36.8824,36.9411,36.8824,36.9243,55194.0
2017-12-04 14:30:00,44.07,44.08,44.02,44.04,49262.0,36.9243,36.9327,36.8824,36.8992,49262.0
2017-12-04 14:40:00,44.05,44.06,44.01,44.03,32086.0,36.9075,36.9159,36.874,36.8908,32086.0
2017-12-04 14:50:00,44.02,44.1,44.02,44.09,37922.0,36.8824,36.9494,36.8824,36.9411,37922.0
2017-12-04 15:00:00,44.1,44.18,44.08,44.18,62410.0,36.9494,37.0165,36.9327,37.0165,62410.0
2017-12-04 15:10:00,44.17,44.26,44.15,44.21,106814.0,37.0081,37.0835,36.9913,37.0416,106814.0
2017-12-04 15:20:00,44.21,44.21,44.14,44.15,51064.0,37.0416,37.0416,36.9829,36.9913,51064.0
2017-12-04 15:30:00,44.15,44.16,44.06,44.09,60094.0,36.9913,36.9997,36.9159,36.9411,60094.0
2017-12-04 15:40:00,44.08,44.15,44.08,44.1,142830.0,36.9327,36.9913,36.9327,36.9494,142830.0
2017-12-04 15:50:00,44.1,44.12,44.05,44.07,325632.0,36.9494,36.9662,36.9075,36.9243,325632.0
2017-12-05 09:30:00,44.19,44.27,43.96,44.0,87570.0,37.0248,37.0919,36.8321,36.8656,87570.0
2017-12-05 09:40:00,44.0,44.0,43.79,43.87,123748.0,36.8656,36.8656,36.6897,36.7567,123748.0
2017-12-05 09:50:00,43.91,43.91,43.79,43.82,73026.0,36.7902,36.7902,36.6897,36.7148,73026.0
2017-12-05 10:00:00,43.82,43.99,43.82,43.97,77268.0,36.7148,36.8573,36.7148,36.8405,77268.0
2017-12-05 10:10:00,43.96,43.99,43.93,43.99,36360.0,36.8321,36.8573,36.807,36.8573,36360.0
2017-12-05 10:20:00,44.0,44.1,43.99,44.1,27908.0,36.8656,36.9494,36.8573,36.9494,27908.0
2017-12-05 10:30:00,44.1,44.13,44.08,44.1,37162.0,36.9494,36.9746,36.9327,36.9494,37162.0
2017-12-05 10:40:00,44.11,44.17,44.1,44.14,72646.0,36.9578,37.0081,36.9494,36.9829,72646.0
2017-12-05 10:50:00,44.15,44.21,44.1,44.2,65538.0,36.9913,37.0416,36.9494,37.0332,65538.0
2017-12-05 11:00:00,44.19,44.23,44.1,44.13,59538.0,37.0248,37.0583,36.9494,36.9746,59538.0
2017-12-05 11:10:00,44.13,44.18,44.12,44.17,25000.0,36.9746,37.0165,36.9662,37.0081,25000.0
2017-12-05 11:20:00,44.17,44.21,44.16,44.21,40430.0,37.0081,37.0416,36.9997,37.0416,40430.0
2017-12-05 11:30:00,44.21,44.24,44.13,44.14,53558.0,37.0416,37.0667,36.9746,36.9829,53558.0
2017-12-05 11:40:00,44.13,44.17,44.11,44.13,23058.0,36.9746,37.0081,36.9578,36.9746,23058.0
2017-12-05 11:50:00,44.12,44.13,44.06,44.06,29440.0,36.9662,36.9746,36.9159,36.9159,29440.0
2017-12-05 12:00:00,44.07,44.07,43.98,44.02,50728.0,36.9243,36.9243,36.8489,36.8824,50728.0
2017-12-05 12:10:00,44.03,44.08,44.03,44.07,35558.0,36.8908,36.9327,36.8908,36.9243,35558.0
2017-12-05 12:20:00,44.06,44.08,44.01,44.08,46284.0,36.9159,36.9327,36.874,36.9327,46284.0
2017-12-05 12:30:00,44.07,44.08,44.05,44.08,21802.0,36.9243,36.9327,36.9075,36.9327,21802.0
2017-12-05 12:40:00,44.08,44.08,44.05,44.06,17090.0,36.9327,36.9327,36.9075,36.9159,17090.0
2017-12-05 12:50:00,44.05,44.09,44.05,44.07,23730.0,36.9075,36.9411,36.9075,36.9243,23730.0
2017-12-05 13:00:00,44.06,44.12,44.05,44.1,19376.0,36.9159,36.9662,36.9075,36.9494,19376.0
2017-12-05 13:10:00,44.1,44.13,44.08,44.11,14676.0,36.9494,36.9746,36.9327,36.9578,14676.0
2017-12-05 13:20:00,44.1,44.13,44.09,44.1,12996.0,36.9494,36.9746,36.9411,36.9494,12996.0
2017-12-05 13:30:00,44.1,44.1,44.06,44.06,18970.0,36.9494,36.9494,36.9159,36.9159,18970.0
2017-12-05 13:40:00,44.06,44.1,44.06,44.09,16394.0,36.9159,36.9494,36.9159,36.9411,16394.0
2017-12-05 13:50:00,44.09,44.11,44.06,44.11,18912.0,36.9411,36.9578,36.9159,36.9578,18912.0
2017-12-05 14:00:00,44.1,44.15,44.09,44.13,24160.0,36.9494,36.9913,36.9411,36.9746,24160.0
2017-12-05 14:10:00,44.11,44.13,44.05,44.05,20934.0,36.9578,36.9746,36.9075,36.9075,20934.0
2017-12-05 14:20:00,44.05,44.07,44.02,44.06,20024.0,36.9075,36.9243,36.8824,36.9159,20024.0
2017-12-05 14:30:00,44.06,44.06,43.98,43.99,36034.0,36.9159,36.9159,36.8489,36.8573,36034.0
2017-12-05 14:40:00,43.99,44.05,43.99,44.03,19974.0,36.8573,36.9075,36.8573,36.8908,19974.0
2017-12-05 14:50:00,44.05,44.05,44.0,44.02,26272.0,36.9075,36.9075,36.8656,36.8824,26272.0
2017-12-05 15:00:00,44.02,44.04,43.97,43.97,32184.0,36.8824,36.8992,36.8405,36.8405,32184.0
2017-12-05 15:10:00,43.97,43.98,43.9,43.9,42624.0,36.8405,36.8489,36.7819,36.7819,42624.0
2017-12-05 15:20:00,43.9,43.95,43.9,43.92,38976.0,36.7819,36.8238,36.7819,36.7986,38976.0
2017-12-05 15:30:00,43.92,43.94,43.87,43.88,61718.0,36.7986,36.8154,36.7567,36.7651,61718.0
2017-12-05 15:40:00,43.87,43.94,43.87,43.92,142658.0,36.7567,36.8154,36.7567,36.7986,142658.0
2017-12-05 15:50:00,43.92,43.97,43.88,43.91,304546.0,36.7986,36.8405,36.7651,36.7902,304546.0
2017-12-06 09:30:00,43.99,44.21,43.83,43.94,116460.0,36.8573,37.0416,36.7232,36.8154,116460.0
2017-12-06 09:40:00,43.94,43.97,43.85,43.93,45612.0,36.8154,36.8405,36.74,36.807,45612.0
2017-12-06 09:50:00,43.91,44.02,43.86,43.99,45378.0,36.7902,36.8824,36.7483,36.8573,45378.0
2017-12-06 10:00:00,44.01,44.04,43.94,43.99,43640.0,36.874,36.8992,36.8154,36.8573,43640.0
2017-12-06 10:10:00,43.99,43.99,43.9,43.93,31842.0,36.8573,36.8573,36.7819,36.807,31842.0
2017-12-06 10:20:00,43.92,43.94,43.87,43.88,29278.0,36.7986,36.8154,36.7567,36.7651,29278.0
2017-12-06 10:30:00,43.88,43.95,43.85,43.85,82454.0,36.7651,36.8238,36.74,36.74,82454.0
2017-12-06 10:40:00,43.86,44.01,43.86,43.96,25118.0,36.7483,36.874,36.7483,36.8321,25118.0
2017-12-06 10:50:00,43.94,43.99,43.94,43.96,14740.0,36.8154,36.8573,36.8154,36.8321,14740.0
2017-12-06 11:00:00,43.96,43.99,43.9,43.98,46376.0,36.8321,36.8573,36.7819,36.8489,46376.0
2017-12-06 11:10:00,43.98,44.06,43.98,44.05,55060.0,36.8489,36.9159,36.8489,36.9075,55060.0
2017-12-06 11:20:00,44.05,44.06,43.98,43.99,19644.0,36.9075,36.9159,36.8489,36.8573,19644.0
2017-12-06 11:30:00,43.99,43.99,43.94,43.96,21658.0,36.8573,36.8573,36.8154,36.8321,21658.0
2017-12-06 11:40:00,43.96,43.97,43.91,43.93,16526.0,36.8321,36.8405,36.7902,36.807,16526.0
2017-12-06 11:50:00,43.95,43.97,43.91,43.92,24472.0,36.8238,36.8405,36.7902,36.7986,24472.0
2017-12-06 12:00:00,43.93,43.93,43.9,43.91,32726.0,36.807,36.807,36.7819,36.7902,32726.0
2017-12-06 12:10:00,43.92,43.94,43.9,43.9,21730.0,36.7986,36.8154,36.7819,36.7819,21730.0
2017-12-06 12:20:00,43.89,43.9,43.84,43.89,37090.0,36.7735,36.7819,36.7316,36.7735,37090.0
2017-12-06 12:30:00,43.88,43.93,43.88,43.92,19364.0,36.7651,36.807,36.7651,36.7986,19364.0
2017-12-06 12:40:00,43.92,43.96,43.92,43.95,23540.0,36.7986,36.8321,36.7986,36.8238,23540.0
2017-12-06 12:50:00,43.96,43.96,43.92,43.95,18068.0,36.8321,36.8321,36.7986,36.8238,18068.0
2017-12-06 13:00:00,43.94,43.95,43.92,43.94,14882.0,36.8154,36.8238,36.7986,36.8154,14882.0
2017-12-06 13:10:00,43.94,43.96,43.93,43.94,7048.0,36.8154,36.8321,36.807,36.8154,7048.0
2017-12-06 13:20:00,43.93,43.95,43.91,43.95,12564.0,36.807,36.8238,36.7902,36.8238,12564.0
2017-12-06 13:30:00,43.95,43.97,43.93,43.93,8566.0,36.8238,36.8405,36.807,36.807,8566.0
2017-12-06 13:40:00,43.93,43.94,43.9,43.9,14318.0,36.807,36.8154,36.7819,36.7819,14318.0
2017-12-06 13:50:00,43.91,43.91,43.87,43.87,22980.0,36.7902,36.7902,36.7567,36.7567,22980.0
2017-12-06 14:00:00,43.86,43.91,43.82,43.88,78732.0,36.7483,36.7902,36.7148,36.7651,78732.0
2017-12-06 14:10:00,43.87,43.88,43.82,43.82,41506.0,36.7567,36.7651,36.7148,36.7148,41506.0
2017-12-06 14:20:00,43.81,43.84,43.79,43.81,37626.0,36.7065,36.7316,36.6897,36.7065,37626.0
2017-12-06 14:30:00,43.81,43.84,43.79,43.81,45218.0,36.7065,36.7316,36.6897,36.7065,45218.0
2017-12-06 14:40:00,43.81,43.83,43.77,43.8,59208.0,36.7065,36.7232,36.6729,36.6981,59208.0
2017-12-06 14:50:00,43.8,43.84,43.77,43.83,65392.0,36.6981,36.7316,36.6729,36.7232,65392.0
2017-12-06 15:00:00,43.82,43.82,43.77,43.79,54694.0,36.7148,36.7148,36.6729,36.6897,54694.0
2017-12-06 15:10:00,43.79,43.84,43.77,43.82,49456.0,36.6897,36.7316,36.6729,36.7148,49456.0
2017-12-06 15:20:00,43.83,43.85,43.82,43.83,41466.0,36.7232,36.74,36.7148,36.7232,41466.0
2017-12-06 15:30:00,43.83,43.83,43.79,43.8,73096.0,36.7232,36.7232,36.6897,36.6981,73096.0
2017-12-06 15:40:00,43.8,43.83,43.79,43.8,97114.0,36.6981,36.7232,36.6897,36.6981,97114.0
2017-12-06 15:50:00,43.79,43.83,43.73,43.81,340890.0,36.6897,36.7232,36.6394,36.7065,340890.0
2017-12-07 09:30:00,43.65,43.82,43.58,43.77,82512.0,36.5724,36.7148,36.5137,36.6729,82512.0
2017-12-07 09:40:00,43.79,43.98,43.76,43.8,35352.0,36.6897,36.8489,36.6646,36.6981,35352.0
2017-12-07 09:50:00,43.8,43.84,43.77,43.79,26146.0,36.6981,36.7316,36.6729,36.6897,26146.0
2017-12-07 10:00:00,43.79,43.88,43.71,43.88,50096.0,36.6897,36.7651,36.6227,36.7651,50096.0
2017-12-07 10:10:00,43.9,43.95,43.77,43.78,76206.0,36.7819,36.8238,36.6729,36.6813,76206.0
2017-12-07 10:20:00,43.79,43.85,43.77,43.81,23212.0,36.6897,36.74,36.6729,36.7065,23212.0
2017-12-07 10:30:00,43.82,43.86,43.81,43.83,16736.0,36.7148,36.7483,36.7065,36.7232,16736.0
2017-12-07 10:40:00,43.81,43.92,43.77,43.91,49796.0,36.7065,36.7986,36.6729,36.7902,49796.0
2017-12-07 10:50:00,43.89,43.97,43.88,43.89,24384.0,36.7735,36.8405,36.7651,36.7735,24384.0
2017-12-07 11:00:00,43.9,43.92,43.85,43.85,23522.0,36.7819,36.7986,36.74,36.74,23522.0
2017-12-07 11:10:00,43.86,43.87,43.8,43.83,77772.0,36.7483,36.7567,36.6981,36.7232,77772.0
2017-12-07 11:20:00,43.84,43.86,43.81,43.85,28810.0,36.7316,36.7483,36.7065,36.74,28810.0
2017-12-07 11:30:00,43.86,43.94,43.86,43.93,26904.0,36.7483,36.8154,36.7483,36.807,26904.0
2017-12-07 11:40:00,43.93,43.98,43.92,43.96,19100.0,36.807,36.8489,36.7986,36.8321,19100.0
2017-12-07 11:50:00,43.97,43.99,43.95,43.95,23162.0,36.8405,36.8573,36.8238,36.8238,23162.0
2017-12-07 12:00:00,43.97,43.98,43.9,43.95,30904.0,36.8405,36.8489,36.7819,36.8238,30904.0
2017-12-07 12:10:00,43.95,44.0,43.92,44.0,21630.0,36.8238,36.8656,36.7986,36.8656,21630.0
2017-12-07 12:20:00,43.99,44.02,43.95,43.97,25758.0,36.8573,36.8824,36.8238,36.8405,25758.0
2017-12-07 12:30:00,43.97,44.02,43.96,44.01,24708.0,36.8405,36.8824,36.8321,36.874,24708.0
2017-12-07 12:40:00,44.01,44.02,43.99,44.0,28160.0,36.874,36.8824,36.8573,36.8656,28160.0
2017-12-07 12:50:00,44.0,44.04,43.99,44.03,13690.0,36.8656,36.8992,36.8573,36.8908,13690.0
2017-12-07 13:00:00,44.03,44.1,44.03,44.04,29540.0,36.8908,36.9494,36.8908,36.8992,29540.0
2017-12-07 13:10:00,44.04,44.05,44.01,44.04,14720.0,36.8992,36.9075,36.874,36.8992,14720.0
2017-12-07 13:20:00,44.03,44.07,44.01,44.06,17574.0,36.8908,36.9243,36.874,36.9159,17574.0
2017-12-07 13:30:00,44.06,44.06,44.01,44.02,26774.0,36.9159,36.9159,36.874,36.8824,26774.0
2017-12-07 13:40:00,44.04,44.04,44.01,44.01,17632.0,36.8992,36.8992,36.874,36.874,17632.0
2017-12-07 13:50:00,44.01,44.02,43.99,44.01,27102.0,36.874,36.8824,36.8573,36.874,27102.0
2017-12-07 14:00:00,44.0,44.03,43.99,43.99,22644.0,36.8656,36.8908,36.8573,36.8573,22644.0
2017-12-07 14:10:00,43.99,44.02,43.98,44.0,29484.0,36.8573,36.8824,36.8489,36.8656,29484.0
2017-12-07 14:20:00,43.99,44.02,43.98,43.99,20442.0,36.8573,36.8824,36.8489,36.8573,20442.0
2017-12-07 14:30:00,44.0,44.01,43.95,43.95,17280.0,36.8656,36.874,36.8238,36.8238,17280.0
2017-12-07 14:40:00,43.94,43.95,43.92,43.95,35768.0,36.8154,36.8238,36.7986,36.8238,35768.0
2017-12-07 14:50:00,43.95,43.97,43.94,43.97,38268.0,36.8238,36.8405,36.8154,36.8405,38268.0
2017-12-07 15:00:00,43.97,43.98,43.92,43.93,27250.0,36.8405,36.8489,36.7986,36.807,27250.0
2017-12-07 15:10:00,43.93,43.97,43.91,43.94,27708.0,36.807,36.8405,36.7902,36.8154,27708.0
2017-12-07 15:20:00,43.94,43.99,43.93,43.96,29598.0,36.8154,36.8573,36.807,36.8321,29598.0
2017-12-07 15:30:00,43.95,43.99,43.95,43.99,43214.0,36.8238,36.8573,36.8238,36.8573,43214.0
2017-12-07 15:40:00,43.99,43.99,43.9,43.92,76666.0,36.8573,36.8573,36.7819,36.7986,76666.0
2017-12-07 15:50:00,43.92,43.97,43.9,43.97,150428.0,36.7986,36.8405,36.7819,36.8405,150428.0
2017-12-08 09:30:00,44.03,44.09,43.96,43.97,45040.0,36.8908,36.9411,36.8321,36.8405,45040.0
2017-12-08 09:40:00,44.01,44.04,43.93,43.96,35974.0,36.874,36.8992,36.807,36.8321,35974.0
2017-12-08 09:50:00,43.97,44.07,43.96,44.05,25198.0,36.8405,36.9243,36.8321,36.9075,25198.0
2017-12-08 10:00:00,44.04,44.08,43.88,43.88,32744.0,36.8992,36.9327,36.7651,36.7651,32744.0
2017-12-08 10:10:00,43.91,43.91,43.8,43.84,59438.0,36.7902,36.7902,36.6981,36.7316,59438.0
2017-12-08 10:20:00,43.83,43.86,43.79,43.79,25460.0,36.7232,36.7483,36.6897,36.6897,25460.0
2017-12-08 10:30:00,43.78,43.82,43.78,43.81,28312.0,36.6813,36.7148,36.6813,36.7065,28312.0
2017-12-08 10:40:00,43.82,43.84,43.79,43.79,26066.0,36.7148,36.7316,36.6897,36.6897,26066.0
2017-12-08 10:50:00,43.8,43.82,43.79,43.82,11520.0,36.6981,36.7148,36.6897,36.7148,11520.0
2017-12-08 11:00:00,43.81,43.88,43.81,43.84,35098.0,36.7065,36.7651,36.7065,36.7316,35098.0
2017-12-08 11:10:00,43.84,43.84,43.75,43.79,58152.0,36.7316,36.7316,36.6562,36.6897,58152.0
2017-12-08 11:20:00,43.8,43.8,43.75,43.77,33346.0,36.6981,36.6981,36.6562,36.6729,33346.0
2017-12-08 11:30:00,43.77,43.81,43.77,43.77,19228.0,36.6729,36.7065,36.6729,36.6729,19228.0
2017-12-08 11:40:00,43.78,43.84,43.78,43.84,27750.0,36.6813,36.7316,36.6813,36.7316,27750.0
2017-12-08 11:50:00,43.83,43.84,43.77,43.81,15568.0,36.7232,36.7316,36.6729,36.7065,15568.0
2017-12-08 12:00:00,43.81,43.81,43.79,43.81,18422.0,36.7065,36.7065,36.6897,36.7065,18422.0
2017-12-08 12:10:00,43.81,43.82,43.79,43.8,40448.0,36.7065,36.7148,36.6897,36.6981,40448.0
2017-12-08 12:20:00,43.81,43.81,43.79,43.8,16666.0,36.7065,36.7065,36.6897,36.6981,16666.0
2017-12-08 12:30:00,43.8,43.88,43.8,43.88,15940.0,36.6981,36.7651,36.6981,36.7651,15940.0
2017-12-08 12:40:00,43.87,43.92,43.87,43.92,21286.0,36.7567,36.7986,36.7567,36.7986,21286.0
2017-12-08 12:50:00,43.89,43.91,43.88,43.89,13606.0,36.7735,36.7902,36.7651,36.7735,13606.0
2017-12-08 13:00:00,43.89,43.89,43.84,43.87,25066.0,36.7735,36.7735,36.7316,36.7567,25066.0
2017-12-08 13:10:00,43.87,43.89,43.85,43.88,7918.0,36.7567,36.7735,36.74,36.7651,7918.0
2017-12-08 13:20:00,43.89,43.91,43.88,43.89,22858.0,36.7735,36.7902,36.7651,36.7735,22858.0
2017-12-08 13:30:00,43.9,43.97,43.89,43.96,25174.0,36.7819,36.8405,36.7735,36.8321,25174.0
2017-12-08 13:40:00,43.96,43.96,43.92,43.92,10652.0,36.8321,36.8321,36.7986,36.7986,10652.0
2017-12-08 13:50:00,43.93,43.94,43.91,43.91,22458.0,36.807,36.8154,36.7902,36.7902,22458.0
2017-12-08 14:00:00,43.92,43.96,43.91,43.95,31632.0,36.7986,36.8321,36.7902,36.8238,31632.0
2017-12-08 14:10:00,43.95,43.96,43.91,43.93,28526.0,36.8238,36.8321,36.7902,36.807,28526.0
2017-12-08 14:20:00,43.93,43.96,43.92,43.94,31484.0,36.807,36.8321,36.7986,36.8154,31484.0
2017-12-08 14:30:00,43.94,43.94,43.93,43.93,30442.0,36.8154,36.8154,36.807,36.807,30442.0
2017-12-08 14:40:00,43.93,43.95,43.93,43.94,15810.0,36.807,36.8238,36.807,36.8154,15810.0
2017-12-08 14:50:00,43.94,43.99,43.93,43.95,28912.0,36.8154,36.8573,36.807,36.8238,28912.0
2017-12-08 15:00:00,43.95,43.97,43.94,43.97,24104.0,36.8238,36.8405,36.8154,36.8405,24104.0
2017-12-08 15:10:00,43.96,43.97,43.94,43.96,19752.0,36.8321,36.8405,36.8154,36.8321,19752.0
2017-12-08 15:20:00,43.95,43.99,43.94,43.98,31578.0,36.8238,36.8573,36.8154,36.8489,31578.0
2017-12-08 15:30:00,43.98,44.05,43.98,44.02,159246.0,36.8489,36.9075,36.8489,36.8824,159246.0
2017-12-08 15:40:00,44.02,44.06,44.01,44.02,53950.0,36.8824,36.9159,36.874,36.8824,53950.0
2017-12-08 15:50:00,44.02,44.08,44.01,44.08,169134.0,36.8824,36.9327,36.874,36.9327,169134.0
2017-12-11 09:30:00,44.14,44.14,43.95,43.99,67558.0,36.9829,36.9829,36.8238,36.8573,67558.0
2017-12-11 09:40:00,43.99,44.18,43.97,44.16,44076.0,36.8573,37.0165,36.8405,36.9997,44076.0
2017-12-11 09:50:00,44.15,44.31,44.15,44.29,38964.0,36.9913,37.1254,36.9913,37.1086,38964.0
2017-12-11 10:00:00,44.32,44.32,44.16,44.17,65726.0,37.1338,37.1338,36.9997,37.0081,65726.0
2017-12-11 10:10:00,44.16,44.17,44.1,44.12,10640.0,36.9997,37.0081,36.9494,36.9662,10640.0
2017-12-11 10:20:00,44.13,44.15,44.04,44.05,21018.0,36.9746,36.9913,36.8992,36.9075,21018.0
2017-12-11 10:30:00,44.05,44.06,44.01,44.05,24144.0,36.9075,36.9159,36.874,36.9075,24144.0
2017-12-11 10:40:00,44.05,44.1,44.04,44.08,19544.0,36.9075,36.9494,36.8992,36.9327,19544.0
2017-12-11 10:50:00,44.07,44.09,44.04,44.05,16568.0,36.9243,36.9411,36.8992,36.9075,16568.0
2017-12-11 11:00:00,44.05,44.1,44.05,44.09,14538.0,36.9075,36.9494,36.9075,36.9411,14538.0
2017-12-11 11:10:00,44.1,44.12,44.1,44.1,17636.0,36.9494,36.9662,36.9494,36.9494,17636.0
2017-12-11 11:20:00,44.1,44.12,44.08,44.1,198958.0,36.9494,36.9662,36.9327,36.9494,198958.0
2017-12-11 11:30:00,44.09,44.12,44.07,44.1,24372.0,36.9411,36.9662,36.9243,36.9494,24372.0
2017-12-11 11:40:00,44.09,44.12,44.08,44.08,18394.0,36.9411,36.9662,36.9327,36.9327,18394.0
2017-12-11 11:50:00,44.08,44.11,44.07,44.09,23034.0,36.9327,36.9578,36.9243,36.9411,23034.0
2017-12-11 12:00:00,44.08,44.1,44.05,44.1,13122.0,36.9327,36.9494,36.9075,36.9494,13122.0
2017-12-11 12:10:00,44.1,44.16,44.1,44.15,21222.0,36.9494,36.9997,36.9494,36.9913,21222.0
2017-12-11 12:20:00,44.15,44.17,44.13,44.15,17318.0,36.9913,37.0081,36.9746,36.9913,17318.0
2017-12-11 12:30:00,44.14,44.15,44.13,44.14,8604.0,36.9829,36.9913,36.9746,36.9829,8604.0
2017-12-11 12:40:00,44.15,44.15,44.1,44.1,7600.0,36.9913,36.9913,36.9494,36.9494,7600.0
2017-12-11 12:50:00,44.1,44.14,44.1,44.14,9200.0,36.9494,36.9829,36.9494,36.9829,9200.0
2017-12-11 13:00:00,44.13,44.18,44.12,44.15,12806.0,36.9746,37.0165,36.9662,36.9913,12806.0
2017-12-11 13:10:00,44.15,44.18,44.13,44.13,30516.0,36.9913,37.0165,36.9746,36.9746,30516.0
2017-12-11 13:20:00,44.14,44.16,44.1,44.1,22246.0,36.9829,36.9997,36.9494,36.9494,22246.0
2017-12-11 13:30:00,44.12,44.13,44.12,44.12,19302.0,36.9662,36.9746,36.9662,36.9662,19302.0
2017-12-11 13:40:00,44.12,44.12,44.1,44.1,9332.0,36.9662,36.9662,36.9494,36.9494,9332.0
2017-12-11 13:50:00,44.1,44.17,44.09,44.17,26660.0,36.9494,37.0081,36.9411,37.0081,26660.0
2017-12-11 14:00:00,44.16,44.17,44.12,44.12,22200.0,36.9997,37.0081,36.9662,36.9662,22200.0
2017-12-11 14:10:00,44.13,44.13,44.09,44.12,24028.0,36.9746,36.9746,36.9411,36.9662,24028.0
2017-12-11 14:20:00,44.12,44.12,44.06,44.06,36750.0,36.9662,36.9662,36.9159,36.9159,36750.0
2017-12-11 14:30:00,44.06,44.08,44.06,44.07,26612.0,36.9159,36.9327,36.9159,36.9243,26612.0
2017-12-11 14:40:00,44.08,44.1,44.07,44.09,41136.0,36.9327,36.9494,36.9243,36.9411,41136.0
2017-12-11 14:50:00,44.1,44.13,44.09,44.13,32786.0,36.9494,36.9746,36.9411,36.9746,32786.0
2017-12-11 15:00:00,44.13,44.16,44.11,44.12,25070.0,36.9746,36.9997,36.9578,36.9662,25070.0
2017-12-11 15:10:00,44.12,44.16,44.12,44.13,56316.0,36.9662,36.9997,36.9662,36.9746,56316.0
2017-12-11 15:20:00,44.13,44.14,44.09,44.09,28504.0,36.9746,36.9829,36.9411,36.9411,28504.0
2017-12-11 15:30:00,44.08,44.11,44.06,44.11,45368.0,36.9327,36.9578,36.9159,36.9578,45368.0
2017-12-11 15:40:00,44.1,44.17,44.1,44.16,82572.0,36.9494,37.0081,36.9494,36.9997,82572.0
2017-12-11 15:50:00,44.17,44.26,44.15,44.24,253992.0,37.0081,37.0835,36.9913,37.0667,253992.0
2017-12-12 09:30:00,44.19,44.37,44.17,44.32,124658.0,37.0248,37.1756,37.0081,37.1338,124658.0
2017-12-12 09:40:00,44.31,44.43,44.31,44.38,64800.0,37.1254,37.2259,37.1254,37.184,64800.0
2017-12-12 09:50:00,44.4,44.44,44.36,44.4,19488.0,37.2008,37.2343,37.1673,37.2008,19488.0
2017-12-12 10:00:00,44.38,44.44,44.35,44.35,43120.0,37.184,37.2343,37.1589,37.1589,43120.0
2017-12-12 10:10:00,44.35,44.4,44.35,44.38,33808.0,37.1589,37.2008,37.1589,37.184,33808.0
2017-12-12 10:20:00,44.38,44.43,44.37,44.39,27428.0,37.184,37.2259,37.1756,37.1924,27428.0
2017-12-12 10:30:00,44.38,44.41,44.34,44.34,37908.0,37.184,37.2092,37.1505,37.1505,37908.0
2017-12-12 10:40:00,44.35,44.35,44.24,44.26,36918.0,37.1589,37.1589,37.0667,37.0835,36918.0
2017-12-12 10:50:00,44.26,44.32,44.24,44.31,47344.0,37.0835,37.1338,37.0667,37.1254,47344.0
2017-12-12 11:00:00,44.31,44.32,44.24,44.26,27982.0,37.1254,37.1338,37.0667,37.0835,27982.0
2017-12-12 11:10:00,44.25,44.29,44.24,44.27,18282.0,37.0751,37.1086,37.0667,37.0919,18282.0
2017-12-12 11:20:00,44.27,44.33,44.26,44.33,31194.0,37.0919,37.1421,37.0835,37.1421,31194.0
2017-12-12 11:30:00,44.33,44.41,44.32,44.41,34306.0,37.1421,37.2092,37.1338,37.2092,34306.0
2017-12-12 11:40:00,44.38,44.41,44.38,44.39,30248.0,37.184,37.2092,37.184,37.1924,30248.0
2017-12-12 11:50:00,44.4,44.44,44.36,44.42,31556.0,37.2008,37.2343,37.1673,37.2175,31556.0
2017-12-12 12:00:00,44.43,44.46,44.39,44.42,19686.0,37.2259,37.2511,37.1924,37.2175,19686.0
2017-12-12 12:10:00,44.42,44.45,44.42,44.45,17354.0,37.2175,37.2427,37.2175,37.2427,17354.0
2017-12-12 12:20:00,44.45,44.48,44.44,44.45,49474.0,37.2427,37.2678,37.2343,37.2427,49474.0
2017-12-12 12:30:00,44.45,44.49,44.45,44.49,29512.0,37.2427,37.2762,37.2427,37.2762,29512.0
2017-12-12 12:40:00,44.49,44.5,44.47,44.49,31922.0,37.2762,37.2846,37.2594,37.2762,31922.0
2017-12-12 12:50:00,44.49,44.56,44.49,44.55,36680.0,37.2762,37.3348,37.2762,37.3265,36680.0
2017-12-12 13:00:00,44.55,44.55,44.51,44.52,33398.0,37.3265,37.3265,37.2929,37.3013,33398.0
2017-12-12 13:10:00,44.52,44.55,44.52,44.55,26288.0,37.3013,37.3265,37.3013,37.3265,26288.0
2017-12-12 13:20:00,44.54,44.56,44.52,44.56,14004.0,37.3181,37.3348,37.3013,37.3348,14004.0
2017-12-12 13:30:00,44.55,44.57,44.52,44.55,58420.0,37.3265,37.3432,37.3013,37.3265,58420.0
2017-12-12 13:40:00,44.55,44.57,44.5,44.52,23736.0,37.3265,37.3432,37.2846,37.3013,23736.0
2017-12-12 13:50:00,44.52,44.55,44.52,44.54,24962.0,37.3013,37.3265,37.3013,37.3181,24962.0
2017-12-12 14:00:00,44.53,44.56,44.51,44.56,33112.0,37.3097,37.3348,37.2929,37.3348,33112.0
2017-12-12 14:10:00,44.56,44.58,44.54,44.56,60588.0,37.3348,37.3516,37.3181,37.3348,60588.0
2017-12-12 14:20:00,44.56,44.56,44.53,44.54,41414.0,37.3348,37.3348,37.3097,37.3181,41414.0
2017-12-12 14:30:00,44.54,44.54,44.5,44.51,35078.0,37.3181,37.3181,37.2846,37.2929,35078.0
2017-12-12 14:40:00,44.51,44.51,44.46,44.47,24314.0,37.2929,37.2929,37.2511,37.2594,24314.0
2017-12-12 14:50:00,44.47,44.48,44.43,44.44,31610.0,37.2594,37.2678,37.2259,37.2343,31610.0
2017-12-12 15:00:00,44.44,44.44,44.38,44.39,30436.0,37.2343,37.2343,37.184,37.1924,30436.0
2017-12-12 15:10:00,44.4,44.44,44.4,44.43,38452.0,37.2008,37.2343,37.2008,37.2259,38452.0
2017-12-12 15:20:00,44.42,44.46,44.42,44.43,55258.0,37.2175,37.2511,37.2175,37.2259,55258.0
2017-12-12 15:30:00,44.44,44.44,44.38,44.42,56714.0,37.2343,37.2343,37.184,37.2175,56714.0
2017-12-12 15:40:00,44.42,44.42,44.34,44.35,95012.0,37.2175,37.2175,37.1505,37.1589,95012.0
2017-12-12 15:50:00,44.35,44.38,44.34,44.38,177648.0,37.1589,37.184,37.1505,37.184,177648.0
2017-12-13 09:30:00,44.33,44.4,44.22,44.4,60602.0,37.1421,37.2008,37.05,37.2008,60602.0
2017-12-13 09:40:00,44.37,44.44,44.32,44.4,58880.0,37.1756,37.2343,37.1338,37.2008,58880.0
2017-12-13 09:50:00,44.4,44.43,44.34,44.38,38174.0,37.2008,37.2259,37.1505,37.184,38174.0
2017-12-13 10:00:00,44.41,44.44,44.38,44.43,23272.0,37.2092,37.2343,37.184,37.2259,23272.0
2017-12-13 10:10:00,44.42,44.42,44.35,44.37,20908.0,37.2175,37.2175,37.1589,37.1756,20908.0
2017-12-13 10:20:00,44.38,44.44,44.37,44.38,18598.0,37.184,37.2343,37.1756,37.184,18598.0
2017-12-13 10:30:00,44.38,44.52,44.38,44.51,104558.0,37.184,37.3013,37.184,37.2929,104558.0
2017-12-13 10:40:00,44.5,44.5,44.38,44.4,15354.0,37.2846,37.2846,37.184,37.2008,15354.0
2017-12-13 10:50:00,44.4,44.44,44.35,44.38,29406.0,37.2008,37.2343,37.1589,37.184,29406.0
2017-12-13 11:00:00,44.37,44.38,44.34,44.37,25858.0,37.1756,37.184,37.1505,37.1756,25858.0
2017-12-13 11:10:00,44.35,44.35,44.32,44.34,15928.0,37.1589,37.1589,37.1338,37.1505,15928.0
2017-12-13 11:20:00,44.35,44.4,44.35,44.4,28118.0,37.1589,37.2008,37.1589,37.2008,28118.0
2017-12-13 11:30:00,44.4,44.41,44.35,44.35,20434.0,37.2008,37.2092,37.1589,37.1589,20434.0
2017-12-13 11:40:00,44.35,44.4,44.32,44.4,26306.0,37.1589,37.2008,37.1338,37.2008,26306.0
2017-12-13 11:50:00,44.39,44.43,44.37,44.4,30388.0,37.1924,37.2259,37.1756,37.2008,30388.0
2017-12-13 12:00:00,44.39,44.39,44.35,44.38,20636.0,37.1924,37.1924,37.1589,37.184,20636.0
2017-12-13 12:10:00,44.37,44.38,44.32,44.35,15460.0,37.1756,37.184,37.1338,37.1589,15460.0
2017-12-13 12:20:00,44.35,44.35,44.32,44.35,19610.0,37.1589,37.1589,37.1338,37.1589,19610.0
2017-12-13 12:30:00,44.35,44.37,44.32,44.33,21348.0,37.1589,37.1756,37.1338,37.1421,21348.0
2017-12-13 12:40:00,44.33,44.36,44.32,44.35,24710.0,37.1421,37.1673,37.1338,37.1589,24710.0
2017-12-13 12:50:00,44.35,44.37,44.34,44.34,15814.0,37.1589,37.1756,37.1505,37.1505,15814.0
2017-12-13 13:00:00,44.33,44.33,44.3,44.31,52668.0,37.1421,37.1421,37.117,37.1254,52668.0
2017-12-13 13:10:00,44.3,44.31,44.27,44.31,35344.0,37.117,37.1254,37.0919,37.1254,35344.0
2017-12-13 13:20:00,44.31,44.34,44.3,44.34,33332.0,37.1254,37.1505,37.117,37.1505,33332.0
2017-12-13 13:30:00,44.34,44.34,44.29,44.3,27978.0,37.1505,37.1505,37.1086,37.117,27978.0
2017-12-13 13:40:00,44.3,44.37,44.29,44.35,34972.0,37.117,37.1756,37.1086,37.1589,34972.0
2017-12-13 13:50:00,44.35,44.36,44.32,44.35,24322.0,37.1589,37.1673,37.1338,37.1589,24322.0
2017-12-13 14:00:00,44.36,44.44,44.27,44.38,71426.0,37.1673,37.2343,37.0919,37.184,71426.0
2017-12-13 14:10:00,44.38,44.4,44.29,44.35,97822.0,37.184,37.2008,37.1086,37.1589,97822.0
2017-12-13 14:20:00,44.33,44.37,44.32,44.37,36270.0,37.1421,37.1756,37.1338,37.1756,36270.0
2017-12-13 14:30:00,44.37,44.42,44.36,44.4,36900.0,37.1756,37.2175,37.1673,37.2008,36900.0
2017-12-13 14:40:00,44.4,44.41,44.38,44.38,42202.0,37.2008,37.2092,37.184,37.184,42202.0
2017-12-13 14:50:00,44.39,44.41,44.38,44.4,34028.0,37.1924,37.2092,37.184,37.2008,34028.0
2017-12-13 15:00:00,44.39,44.41,44.31,44.31,40644.0,37.1924,37.2092,37.1254,37.1254,40644.0
2017-12-13 15:10:00,44.32,44.35,44.31,44.34,59096.0,37.1338,37.1589,37.1254,37.1505,59096.0
2017-12-13 15:20:00,44.34,44.36,44.27,44.28,55292.0,37.1505,37.1673,37.0919,37.1002,55292.0
2017-12-13 15:30:00,44.28,44.35,44.27,44.32,94924.0,37.1002,37.1589,37.0919,37.1338,94924.0
2017-12-13 15:40:00,44.31,44.33,44.27,44.27,137098.0,37.1254,37.1421,37.0919,37.0919,137098.0
2017-12-13 15:50:00,44.27,44.28,44.21,44.24,238316.0,37.0919,37.1002,37.0416,37.0667,238316.0
2017-12-14 09:30:00,44.27,44.39,44.27,44.34,49912.0,37.0919,37.1924,37.0919,37.1505,49912.0
2017-12-14 09:40:00,44.34,44.38,44.31,44.36,39968.0,37.1505,37.184,37.1254,37.1673,39968.0
2017-12-14 09:50:00,44.37,44.52,44.36,44.52,48582.0,37.1756,37.3013,37.1673,37.3013,48582.0
2017-12-14 10:00:00,44.52,44.55,44.44,44.45,27980.0,37.3013,37.3265,37.2343,37.2427,27980.0
2017-12-14 10:10:00,44.44,44.47,44.38,44.38,23472.0,37.2343,37.2594,37.184,37.184,23472.0
2017-12-14 10:20:00,44.38,44.38,44.34,44.35,23486.0,37.184,37.184,37.1505,37.1589,23486.0
2017-12-14 10:30:00,44.37,44.42,44.34,44.41,50120.0,37.1756,37.2175,37.1505,37.2092,50120.0
2017-12-14 10:40:00,44.41,44.41,44.28,44.32,61882.0,37.2092,37.2092,37.1002,37.1338,61882.0
2017-12-14 10:50:00,44.31,44.37,44.31,44.32,28384.0,37.1254,37.1756,37.1254,37.1338,28384.0
2017-12-14 11:00:00,44.32,44.35,44.3,44.35,39660.0,37.1338,37.1589,37.117,37.1589,39660.0
2017-12-14 11:10:00,44.35,44.37,44.19,44.19,199310.0,37.1589,37.1756,37.0248,37.0248,199310.0
2017-12-14 11:20:00,44.18,44.19,44.12,44.13,43816.0,37.0165,37.0248,36.9662,36.9746,43816.0
2017-12-14 11:30:00,44.13,44.2,44.12,44.17,39768.0,36.9746,37.0332,36.9662,37.0081,39768.0
2017-12-14 11:40:00,44.18,44.26,44.18,44.26,36266.0,37.0165,37.0835,37.0165,37.0835,36266.0
2017-12-14 11:50:00,44.24,44.29,44.24,44.28,22750.0,37.0667,37.1086,37.0667,37.1002,22750.0
2017-12-14 12:00:00,44.29,44.29,44.21,44.21,11634.0,37.1086,37.1086,37.0416,37.0416,11634.0
2017-12-14 12:10:00,44.21,44.23,44.17,44.23,39068.0,37.0416,37.0583,37.0081,37.0583,39068.0
2017-12-14 12:20:00,44.23,44.26,44.22,44.24,20960.0,37.0583,37.0835,37.05,37.0667,20960.0
2017-12-14 12:30:00,44.23,44.23,44.16,44.16,16736.0,37.0583,37.0583,36.9997,36.9997,16736.0
2017-12-14 12:40:00,44.16,44.2,44.15,44.2,21530.0,36.9997,37.0332,36.9913,37.0332,21530.0
2017-12-14 12:50:00,44.21,44.28,44.21,44.27,23344.0,37.0416,37.1002,37.0416,37.0919,23344.0
2017-12-14 13:00:00,44.27,44.28,44.24,44.26,32908.0,37.0919,37.1002,37.0667,37.0835,32908.0
2017-12-14 13:10:00,44.26,44.32,44.24,44.29,32758.0,37.0835,37.1338,37.0667,37.1086,32758.0
2017-12-14 13:20:00,44.3,44.31,44.28,44.3,21028.0,37.117,37.1254,37.1002,37.117,21028.0
2017-12-14 13:30:00,44.3,44.32,44.29,44.29,30376.0,37.117,37.1338,37.1086,37.1086,30376.0
2017-12-14 13:40:00,44.31,44.35,44.29,44.33,21652.0,37.1254,37.1589,37.1086,37.1421,21652.0
2017-12-14 13:50:00,44.33,44.35,44.32,44.34,35622.0,37.1421,37.1589,37.1338,37.1505,35622.0
2017-12-14 14:00:00,44.34,44.35,44.32,44.35,24340.0,37.1505,37.1589,37.1338,37.1589,24340.0
2017-12-14 14:10:00,44.35,44.36,44.32,44.35,35348.0,37.1589,37.1673,37.1338,37.1589,35348.0
2017-12-14 14:20:00,44.35,44.37,44.22,44.23,71000.0,37.1589,37.1756,37.05,37.0583,71000.0
2017-12-14 14:30:00,44.24,44.29,44.24,44.27,77132.0,37.0667,37.1086,37.0667,37.0919,77132.0
2017-12-14 14:40:00,44.27,44.29,44.25,44.25,55090.0,37.0919,37.1086,37.0751,37.0751,55090.0
2017-12-14 14:50:00,44.24,44.32,44.24,44.3,50278.0,37.0667,37.1338,37.0667,37.117,50278.0
2017-12-14 15:00:00,44.29,44.3,44.24,44.24,44606.0,37.1086,37.117,37.0667,37.0667,44606.0
2017-12-14 15:10:00,44.25,44.27,44.23,44.25,71974.0,37.0751,37.0919,37.0583,37.0751,71974.0
2017-12-14 15:20:00,44.25,44.27,44.23,44.24,56468.0,37.0751,37.0919,37.0583,37.0667,56468.0
2017-12-14 15:30:00,44.24,44.31,44.24,44.29,75600.0,37.0667,37.1254,37.0667,37.1086,75600.0
2017-12-14 15:40:00,44.29,44.33,44.25,44.27,102212.0,37.1086,37.1421,37.0751,37.0919,102212.0
2017-12-14 15:50:00,44.27,44.28,44.2,44.22,348926.0,37.0919,37.1002,37.0332,37.05,348926.0
2017-12-15 09:30:00,44.44,44.44,44.2,44.24,839082.0,37.2343,37.2343,37.0332,37.0667,839082.0
2017-12-15 09:40:00,44.27,44.42,44.24,44.37,30378.0,37.0919,37.2175,37.0667,37.1756,30378.0
2017-12-15 09:50:00,44.38,44.42,44.32,44.33,16400.0,37.184,37.2175,37.1338,37.1421,16400.0
2017-12-15 10:00:00,44.32,44.33,44.28,44.33,23908.0,37.1338,37.1421,37.1002,37.1421,23908.0
2017-12-15 10:10:00,44.34,44.55,44.32,44.52,29356.0,37.1505,37.3265,37.1338,37.3013,29356.0
2017-12-15 10:20:00,44.51,44.52,44.44,44.46,11742.0,37.2929,37.3013,37.2343,37.2511,11742.0
2017-12-15 10:30:00,44.44,44.45,44.4,44.41,48656.0,37.2343,37.2427,37.2008,37.2092,48656.0
2017-12-15 10:40:00,44.42,44.42,44.33,44.34,41508.0,37.2175,37.2175,37.1421,37.1505,41508.0
2017-12-15 10:50:00,44.35,44.36,44.31,44.31,26610.0,37.1589,37.1673,37.1254,37.1254,26610.0
2017-12-15 11:00:00,44.31,44.37,44.3,44.37,22984.0,37.1254,37.1756,37.117,37.1756,22984.0
2017-12-15 11:10:00,44.35,44.44,44.35,44.43,114660.0,37.1589,37.2343,37.1589,37.2259,114660.0
2017-12-15 11:20:00,44.45,44.63,44.45,44.63,32144.0,37.2427,37.3935,37.2427,37.3935,32144.0
2017-12-15 11:30:00,44.63,44.63,44.47,44.47,17278.0,37.3935,37.3935,37.2594,37.2594,17278.0
2017-12-15 11:40:00,44.46,44.49,44.44,44.47,22138.0,37.2511,37.2762,37.2343,37.2594,22138.0
2017-12-15 11:50:00,44.48,44.52,44.47,44.52,15740.0,37.2678,37.3013,37.2594,37.3013,15740.0
2017-12-15 12:00:00,44.51,44.51,44.46,44.5,12106.0,37.2929,37.2929,37.2511,37.2846,12106.0
2017-12-15 12:10:00,44.51,44.52,44.46,44.51,137788.0,37.2929,37.3013,37.2511,37.2929,137788.0
2017-12-15 12:20:00,44.52,44.62,44.51,44.62,32388.0,37.3013,37.3851,37.2929,37.3851,32388.0
2017-12-15 12:30:00,44.62,44.67,44.62,44.67,45932.0,37.3851,37.427,37.3851,37.427,45932.0
2017-12-15 12:40:00,44.67,44.7,44.62,44.62,20814.0,37.427,37.4521,37.3851,37.3851,20814.0
2017-12-15 12:50:00,44.63,44.63,44.58,44.59,39698.0,37.3935,37.3935,37.3516,37.36,39698.0
2017-12-15 13:00:00,44.6,44.6,44.59,44.59,12236.0,37.3684,37.3684,37.36,37.36,12236.0
2017-12-15 13:10:00,44.59,44.59,44.53,44.55,30372.0,37.36,37.36,37.3097,37.3265,30372.0
2017-12-15 13:20:00,44.55,44.56,44.51,44.52,16184.0,37.3265,37.3348,37.2929,37.3013,16184.0
2017-12-15 13:30:00,44.52,44.56,44.49,44.56,24134.0,37.3013,37.3348,37.2762,37.3348,24134.0
2017-12-15 13:40:00,44.56,44.62,44.55,44.59,39672.0,37.3348,37.3851,37.3265,37.36,39672.0
2017-12-15 13:50:00,44.6,44.66,44.6,44.66,32920.0,37.3684,37.4186,37.3684,37.4186,32920.0
2017-12-15 14:00:00,44.66,44.67,44.63,44.67,22968.0,37.4186,37.427,37.3935,37.427,22968.0
2017-12-15 14:10:00,44.68,44.73,44.67,44.73,49800.0,37.4354,37.4773,37.427,37.4773,49800.0
2017-12-15 14:20:00,44.73,44.79,44.72,44.77,79556.0,37.4773,37.5275,37.4689,37.5108,79556.0
2017-12-15 14:30:00,44.77,44.81,44.75,44.76,43538.0,37.5108,37.5443,37.494,37.5024,43538.0
2017-12-15 14:40:00,44.76,44.84,44.74,44.82,82202.0,37.5024,37.5694,37.4857,37.5527,82202.0
2017-12-15 14:50:00,44.81,44.83,44.77,44.79,64842.0,37.5443,37.5611,37.5108,37.5275,64842.0
2017-12-15 15:00:00,44.79,44.81,44.77,44.8,58036.0,37.5275,37.5443,37.5108,37.5359,58036.0
2017-12-15 15:10:00,44.8,44.82,44.79,44.79,89570.0,37.5359,37.5527,37.5275,37.5275,89570.0
2017-12-15 15:20:00,44.79,44.8,44.75,44.75,106130.0,37.5275,37.5359,37.494,37.494,106130.0
2017-12-15 15:30:00,44.76,44.77,44.69,44.71,100814.0,37.5024,37.5108,37.4438,37.4605,100814.0
2017-12-15 15:40:00,44.71,44.71,44.57,44.59,156248.0,37.4605,37.4605,37.3432,37.36,156248.0
2017-12-15 15:50:00,44.6,44.63,44.55,44.63,418322.0,37.3684,37.3935,37.3265,37.3935,418322.0
2017-12-18 09:30:00,44.87,44.91,44.77,44.91,52784.0,37.5946,37.6281,37.5108,37.6281,52784.0
2017-12-18 09:40:00,44.9,44.9,44.72,44.72,17880.0,37.6197,37.6197,37.4689,37.4689,17880.0
2017-12-18 09:50:00,44.71,44.73,44.59,44.65,25550.0,37.4605,37.4773,37.36,37.4102,25550.0
2017-12-18 10:00:00,44.66,44.66,44.59,44.59,45550.0,37.4186,37.4186,37.36,37.36,45550.0
2017-12-18 10:10:00,44.59,44.63,44.51,44.53,85070.0,37.36,37.3935,37.2929,37.3097,85070.0
2017-12-18 10:20:00,44.52,44.54,44.48,44.48,31912.0,37.3013,37.3181,37.2678,37.2678,31912.0
2017-12-18 10:30:00,44.49,44.5,44.41,44.43,80624.0,37.2762,37.2846,37.2092,37.2259,80624.0
2017-12-18 10:40:00,44.44,44.54,44.44,44.54,35758.0,37.2343,37.3181,37.2343,37.3181,35758.0
2017-12-18 10:50:00,44.54,44.56,44.52,44.54,21440.0,37.3181,37.3348,37.3013,37.3181,21440.0
2017-12-18 11:00:00,44.53,44.58,44.52,44.58,37246.0,37.3097,37.3516,37.3013,37.3516,37246.0
2017-12-18 11:10:00,44.58,44.59,44.5,44.51,26418.0,37.3516,37.36,37.2846,37.2929,26418.0
2017-12-18 11:20:00,44.51,44.52,44.46,44.47,23092.0,37.2929,37.3013,37.2511,37.2594,23092.0
2017-12-18 11:30:00,44.47,44.47,44.38,44.38,39552.0,37.2594,37.2594,37.184,37.184,39552.0
2017-12-18 11:40:00,44.38,44.39,44.3,44.3,63440.0,37.184,37.1924,37.117,37.117,63440.0
2017-12-18 11:50:00,44.3,44.31,44.23,44.24,64890.0,37.117,37.1254,37.0583,37.0667,64890.0
2017-12-18 12:00:00,44.24,44.27,44.24,44.24,97538.0,37.0667,37.0919,37.0667,37.0667,97538.0
2017-12-18 12:10:00,44.24,44.27,44.2,44.26,63302.0,37.0667,37.0919,37.0332,37.0835,63302.0
2017-12-18 12:20:00,44.27,44.29,44.23,44.24,21036.0,37.0919,37.1086,37.0583,37.0667,21036.0
2017-12-18 12:30:00,44.24,44.3,44.23,44.29,44210.0,37.0667,37.117,37.0583,37.1086,44210.0
2017-12-18 12:40:00,44.29,44.29,44.22,44.23,41996.0,37.1086,37.1086,37.05,37.0583,41996.0
2017-12-18 12:50:00,44.22,44.26,44.21,44.26,31206.0,37.05,37.0835,37.0416,37.0835,31206.0
2017-12-18 13:00:00,44.25,44.26,44.21,44.21,25608.0,37.0751,37.0835,37.0416,37.0416,25608.0
2017-12-18 13:10:00,44.22,44.23,44.21,44.23,27960.0,37.05,37.0583,37.0416,37.0583,27960.0
2017-12-18 13:20:00,44.22,44.23,44.21,44.22,20640.0,37.05,37.0583,37.0416,37.05,20640.0
2017-12-18 13:30:00,44.21,44.21,44.18,44.19,27372.0,37.0416,37.0416,37.0165,37.0248,27372.0
2017-12-18 13:40:00,44.19,44.19,44.07,44.08,90752.0,37.0248,37.0248,36.9243,36.9327,90752.0
2017-12-18 13:50:00,44.09,44.1,44.07,44.07,31848.0,36.9411,36.9494,36.9243,36.9243,31848.0
2017-12-18 14:00:00,44.08,44.12,44.08,44.1,50516.0,36.9327,36.9662,36.9327,36.9494,50516.0
2017-12-18 14:10:00,44.1,44.1,44.05,44.08,72666.0,36.9494,36.9494,36.9075,36.9327,72666.0
2017-12-18 14:20:00,44.08,44.08,44.04,44.04,46098.0,36.9327,36.9327,36.8992,36.8992,46098.0
2017-12-18 14:30:00,44.05,44.11,44.02,44.11,46774.0,36.9075,36.9578,36.8824,36.9578,46774.0
2017-12-18 14:40:00,44.12,44.12,44.08,44.1,56880.0,36.9662,36.9662,36.9327,36.9494,56880.0
2017-12-18 14:50:00,44.1,44.13,44.1,44.12,45272.0,36.9494,36.9746,36.9494,36.9662,45272.0
2017-12-18 15:00:00,44.12,44.19,44.12,44.18,51578.0,36.9662,37.0248,36.9662,37.0165,51578.0
2017-12-18 15:10:00,44.17,44.18,44.12,44.13,73418.0,37.0081,37.0165,36.9662,36.9746,73418.0
2017-12-18 15:20:00,44.13,44.13,44.07,44.07,68592.0,36.9746,36.9746,36.9243,36.9243,68592.0
2017-12-18 15:30:00,44.07,44.12,44.07,44.11,99286.0,36.9243,36.9662,36.9243,36.9578,99286.0
2017-12-18 15:40:00,44.11,44.15,44.1,44.12,127588.0,36.9578,36.9913,36.9494,36.9662,127588.0
2017-12-18 15:50:00,44.12,44.19,44.1,44.16,425108.0,36.9662,37.0248,36.9494,36.9997,425108.0
2017-12-19 09:30:00,44.18,44.27,44.01,44.15,145712.0,37.0165,37.0919,36.874,36.9913,145712.0
2017-12-19 09:40:00,44.15,44.19,44.05,44.05,55502.0,36.9913,37.0248,36.9075,36.9075,55502.0
2017-12-19 09:50:00,44.05,44.18,43.95,44.16,63798.0,36.9075,37.0165,36.8238,36.9997,63798.0
2017-12-19 10:00:00,44.16,44.17,44.05,44.07,42888.0,36.9997,37.0081,36.9075,36.9243,42888.0
2017-12-19 10:10:00,44.07,44.08,43.99,44.01,27528.0,36.9243,36.9327,36.8573,36.874,27528.0
2017-12-19 10:20:00,44.02,44.04,43.96,43.98,25754.0,36.8824,36.8992,36.8321,36.8489,25754.0
2017-12-19 10:30:00,43.97,44.02,43.97,44.0,83660.0,36.8405,36.8824,36.8405,36.8656,83660.0
2017-12-19 10:40:00,43.99,44.02,43.98,44.0,31518.0,36.8573,36.8824,36.8489,36.8656,31518.0
2017-12-19 10:50:00,44.0,44.1,44.0,44.05,29792.0,36.8656,36.9494,36.8656,36.9075,29792.0
2017-12-19 11:00:00,44.06,44.09,44.05,44.09,22730.0,36.9159,36.9411,36.9075,36.9411,22730.0
2017-12-19 11:10:00,44.1,44.12,44.06,44.07,31098.0,36.9494,36.9662,36.9159,36.9243,31098.0
2017-12-19 11:20:00,44.05,44.08,44.02,44.02,19528.0,36.9075,36.9327,36.8824,36.8824,19528.0
2017-12-19 11:30:00,44.04,44.06,44.03,44.06,9758.0,36.8992,36.9159,36.8908,36.9159,9758.0
2017-12-19 11:40:00,44.05,44.05,44.02,44.05,19256.0,36.9075,36.9075,36.8824,36.9075,19256.0
2017-12-19 11:50:00,44.06,44.07,44.02,44.03,22246.0,36.9159,36.9243,36.8824,36.8908,22246.0
2017-12-19 12:00:00,44.02,44.09,44.02,44.08,14724.0,36.8824,36.9411,36.8824,36.9327,14724.0
2017-12-19 12:10:00,44.08,44.13,44.07,44.13,13730.0,36.9327,36.9746,36.9243,36.9746,13730.0
2017-12-19 12:20:00,44.13,44.13,44.1,44.13,19268.0,36.9746,36.9746,36.9494,36.9746,19268.0
2017-12-19 12:30:00,44.13,44.13,44.07,44.07,20178.0,36.9746,36.9746,36.9243,36.9243,20178.0
2017-12-19 12:40:00,44.07,44.09,44.04,44.09,12866.0,36.9243,36.9411,36.8992,36.9411,12866.0
2017-12-19 12:50:00,44.1,44.16,44.09,44.13,15688.0,36.9494,36.9997,36.9411,36.9746,15688.0
2017-12-19 13:00:00,44.13,44.25,44.13,44.22,170998.0,36.9746,37.0751,36.9746,37.05,170998.0
2017-12-19 13:10:00,44.22,44.22,44.19,44.2,46568.0,37.05,37.05,37.0248,37.0332,46568.0
2017-12-19 13:20:00,44.2,44.2,44.13,44.15,37940.0,37.0332,37.0332,36.9746,36.9913,37940.0
2017-12-19 13:30:00,44.15,44.16,44.09,44.1,98548.0,36.9913,36.9997,36.9411,36.9494,98548.0
2017-12-19 13:40:00,44.1,44.1,44.05,44.05,42020.0,36.9494,36.9494,36.9075,36.9075,42020.0
2017-12-19 13:50:00,44.06,44.08,44.06,44.07,36820.0,36.9159,36.9327,36.9159,36.9243,36820.0
2017-12-19 14:00:00,44.07,44.07,44.02,44.02,24776.0,36.9243,36.9243,36.8824,36.8824,24776.0
2017-12-19 14:10:00,44.02,44.04,44.0,44.02,42356.0,36.8824,36.8992,36.8656,36.8824,42356.0
2017-12-19 14:20:00,44.02,44.09,44.01,44.08,54422.0,36.8824,36.9411,36.874,36.9327,54422.0
2017-12-19 14:30:00,44.08,44.08,44.05,44.07,28644.0,36.9327,36.9327,36.9075,36.9243,28644.0
2017-12-19 14:40:00,44.07,44.1,44.04,44.09,61956.0,36.9243,36.9494,36.8992,36.9411,61956.0
2017-12-19 14:50:00,44.1,44.11,44.06,44.09,39094.0,36.9494,36.9578,36.9159,36.9411,39094.0
2017-12-19 15:00:00,44.1,44.11,44.06,44.07,33476.0,36.9494,36.9578,36.9159,36.9243,33476.0
2017-12-19 15:10:00,44.07,44.08,44.04,44.05,30606.0,36.9243,36.9327,36.8992,36.9075,30606.0
2017-12-19 15:20:00,44.05,44.08,44.02,44.02,31446.0,36.9075,36.9327,36.8824,36.8824,31446.0
2017-12-19 15:30:00,44.04,44.05,44.01,44.01,58966.0,36.8992,36.9075,36.874,36.874,58966.0
2017-12-19 15:40:00,44.01,44.02,43.99,44.01,66180.0,36.874,36.8824,36.8573,36.874,66180.0
2017-12-19 15:50:00,44.01,44.05,43.97,43.98,220830.0,36.874,36.9075,36.8405,36.8489,220830.0
2017-12-20 09:30:00,44.13,44.14,44.01,44.06,153346.0,36.9746,36.9829,36.874,36.9159,153346.0
2017-12-20 09:40:00,44.07,44.09,43.96,43.99,85438.0,36.9243,36.9411,36.8321,36.8573,85438.0
2017-12-20 09:50:00,43.98,44.08,43.98,44.08,38286.0,36.8489,36.9327,36.8489,36.9327,38286.0
2017-12-20 10:00:00,44.08,44.13,44.04,44.08,58446.0,36.9327,36.9746,36.8992,36.9327,58446.0
2017-12-20 10:10:00,44.08,44.09,43.99,44.0,41530.0,36.9327,36.9411,36.8573,36.8656,41530.0
2017-12-20 10:20:00,44.01,44.04,43.98,44.01,45288.0,36.874,36.8992,36.8489,36.874,45288.0
2017-12-20 10:30:00,44.01,44.01,43.85,43.85,39478.0,36.874,36.874,36.74,36.74,39478.0
2017-12-20 10:40:00,43.88,43.91,43.86,43.87,51766.0,36.7651,36.7902,36.7483,36.7567,51766.0
2017-12-20 10:50:00,43.87,43.88,43.84,43.86,78890.0,36.7567,36.7651,36.7316,36.7483,78890.0
2017-12-20 11:00:00,43.86,43.9,43.85,43.85,123818.0,36.7483,36.7819,36.74,36.74,123818.0
2017-12-20 11:10:00,43.87,43.88,43.8,43.85,77308.0,36.7567,36.7651,36.6981,36.74,77308.0
2017-12-20 11:20:00,43.83,43.84,43.81,43.82,28162.0,36.7232,36.7316,36.7065,36.7148,28162.0
2017-12-20 11:30:00,43.82,43.87,43.8,43.87,116046.0,36.7148,36.7567,36.6981,36.7567,116046.0
2017-12-20 11:40:00,43.87,43.87,43.81,43.82,41110.0,36.7567,36.7567,36.7065,36.7148,41110.0
2017-12-20 11:50:00,43.81,43.84,43.77,43.78,29744.0,36.7065,36.7316,36.6729,36.6813,29744.0
2017-12-20 12:00:00,43.79,43.82,43.78,43.8,19466.0,36.6897,36.7148,36.6813,36.6981,19466.0
2017-12-20 12:10:00,43.81,43.83,43.8,43.83,25576.0,36.7065,36.7232,36.6981,36.7232,25576.0
2017-12-20 12:20:00,43.82,43.85,43.82,43.85,22710.0,36.7148,36.74,36.7148,36.74,22710.0
2017-12-20 12:30:00,43.85,43.85,43.8,43.81,28980.0,36.74,36.74,36.6981,36.7065,28980.0
2017-12-20 12:40:00,43.81,43.87,43.81,43.86,37352.0,36.7065,36.7567,36.7065,36.7483,37352.0
2017-12-20 12:50:00,43.86,43.87,43.85,43.85,31008.0,36.7483,36.7567,36.74,36.74,31008.0
2017-12-20 13:00:00,43.85,43.87,43.83,43.84,108390.0,36.74,36.7567,36.7232,36.7316,108390.0
2017-12-20 13:10:00,43.84,43.86,43.82,43.84,96918.0,36.7316,36.7483,36.7148,36.7316,96918.0
2017-12-20 13:20:00,43.84,43.87,43.84,43.86,42800.0,36.7316,36.7567,36.7316,36.7483,42800.0
2017-12-20 13:30:00,43.86,43.87,43.84,43.85,67352.0,36.7483,36.7567,36.7316,36.74,67352.0
2017-12-20 13:40:00,43.85,43.85,43.83,43.85,27646.0,36.74,36.74,36.7232,36.74,27646.0
2017-12-20 13:50:00,43.85,43.85,43.84,43.85,30990.0,36.74,36.74,36.7316,36.74,30990.0
2017-12-20 14:00:00,43.85,43.85,43.82,43.82,81496.0,36.74,36.74,36.7148,36.7148,81496.0
2017-12-20 14:10:00,43.82,43.84,43.78,43.84,76618.0,36.7148,36.7316,36.6813,36.7316,76618.0
2017-12-20 14:20:00,43.84,43.88,43.82,43.85,49262.0,36.7316,36.7651,36.7148,36.74,49262.0
2017-12-20 14:30:00,43.85,43.85,43.81,43.81,67926.0,36.74,36.74,36.7065,36.7065,67926.0
2017-12-20 14:40:00,43.81,43.81,43.74,43.75,60160.0,36.7065,36.7065,36.6478,36.6562,60160.0
2017-12-20 14:50:00,43.75,43.76,43.71,43.73,98208.0,36.6562,36.6646,36.6227,36.6394,98208.0
2017-12-20 15:00:00,43.72,43.81,43.71,43.8,147382.0,36.631,36.7065,36.6227,36.6981,147382.0
2017-12-20 15:10:00,43.8,43.8,43.73,43.78,106084.0,36.6981,36.6981,36.6394,36.6813,106084.0
2017-12-20 15:20:00,43.78,43.83,43.77,43.77,64094.0,36.6813,36.7232,36.6729,36.6729,64094.0
2017-12-20 15:30:00,43.77,43.79,43.73,43.74,99550.0,36.6729,36.6897,36.6394,36.6478,99550.0
2017-12-20 15:40:00,43.74,43.79,43.73,43.77,122744.0,36.6478,36.6897,36.6394,36.6729,122744.0
2017-12-20 15:50:00,43.77,43.77,43.66,43.68,367740.0,36.6729,36.6729,36.5808,36.5975,367740.0
2017-12-21 09:30:00,43.76,43.96,43.76,43.83,116452.0,36.6646,36.8321,36.6646,36.7232,116452.0
2017-12-21 09:40:00,43.82,43.91,43.82,43.84,21354.0,36.7148,36.7902,36.7148,36.7316,21354.0
2017-12-21 09:50:00,43.86,43.87,43.81,43.84,21762.0,36.7483,36.7567,36.7065,36.7316,21762.0
2017-12-21 10:00:00,43.84,43.86,43.81,43.84,88286.0,36.7316,36.7483,36.7065,36.7316,88286.0
2017-12-21 10:10:00,43.84,43.85,43.57,43.59,81444.0,36.7316,36.74,36.5054,36.5221,81444.0
2017-12-21 10:20:00,43.6,43.77,43.46,43.72,178480.0,36.5305,36.6729,36.4132,36.631,178480.0
2017-12-21 10:30:00,43.72,43.83,43.64,43.78,54414.0,36.631,36.7232,36.564,36.6813,54414.0
2017-12-21 10:40:00,43.77,43.78,43.7,43.7,45582.0,36.6729,36.6813,36.6143,36.6143,45582.0
2017-12-21 10:50:00,43.72,43.74,43.71,43.74,46300.0,36.631,36.6478,36.6227,36.6478,46300.0
2017-12-21 11:00:00,43.74,43.76,43.72,43.73,41840.0,36.6478,36.6646,36.631,36.6394,41840.0
2017-12-21 11:10:00,43.73,43.73,43.68,43.7,41532.0,36.6394,36.6394,36.5975,36.6143,41532.0
2017-12-21 11:20:00,43.71,43.72,43.68,43.7,41864.0,36.6227,36.631,36.5975,36.6143,41864.0
2017-12-21 11:30:00,43.71,43.72,43.69,43.71,56620.0,36.6227,36.631,36.6059,36.6227,56620.0
2017-12-21 11:40:00,43.71,43.71,43.68,43.7,50812.0,36.6227,36.6227,36.5975,36.6143,50812.0
2017-12-21 11:50:00,43.7,43.71,43.68,43.7,37958.0,36.6143,36.6227,36.5975,36.6143,37958.0
2017-12-21 12:00:00,43.7,43.72,43.68,43.71,52114.0,36.6143,36.631,36.5975,36.6227,52114.0
2017-12-21 12:10:00,43.71,43.71,43.69,43.69,34218.0,36.6227,36.6227,36.6059,36.6059,34218.0
2017-12-21 12:20:00,43.69,43.71,43.67,43.69,36452.0,36.6059,36.6227,36.5892,36.6059,36452.0
2017-12-21 12:30:00,43.7,43.7,43.6,43.62,119500.0,36.6143,36.6143,36.5305,36.5473,119500.0
2017-12-21 12:40:00,43.61,43.65,43.53,43.54,229038.0,36.5389,36.5724,36.4719,36.4802,229038.0
2017-12-21 12:50:00,43.53,43.6,43.53,43.56,213930.0,36.4719,36.5305,36.4719,36.497,213930.0
2017-12-21 13:00:00,43.56,43.59,43.51,43.52,222404.0,36.497,36.5221,36.4551,36.4635,222404.0
2017-12-21 13:10:00,43.52,43.6,43.51,43.56,176618.0,36.4635,36.5305,36.4551,36.497,176618.0
2017-12-21 13:20:00,43.56,43.62,43.52,43.62,63786.0,36.497,36.5473,36.4635,36.5473,63786.0
2017-12-21 13:30:00,43.63,43.68,43.58,43.66,95742.0,36.5556,36.5975,36.5137,36.5808,95742.0
2017-12-21 13:40:00,43.66,43.68,43.63,43.63,67038.0,36.5808,36.5975,36.5556,36.5556,67038.0
2017-12-21 13:50:00,43.63,43.67,43.63,43.66,50760.0,36.5556,36.5892,36.5556,36.5808,50760.0
2017-12-21 14:00:00,43.67,43.67,43.63,43.64,38778.0,36.5892,36.5892,36.5556,36.564,38778.0
2017-12-21 14:10:00,43.65,43.66,43.63,43.66,45276.0,36.5724,36.5808,36.5556,36.5808,45276.0
2017-12-21 14:20:00,43.66,43.66,43.63,43.63,36484.0,36.5808,36.5808,36.5556,36.5556,36484.0
2017-12-21 14:30:00,43.63,43.67,43.63,43.64,37670.0,36.5556,36.5892,36.5556,36.564,37670.0
2017-12-21 14:40:00,43.65,43.65,43.61,43.63,43532.0,36.5724,36.5724,36.5389,36.5556,43532.0
2017-12-21 14:50:00,43.63,43.63,43.62,43.63,63798.0,36.5556,36.5556,36.5473,36.5556,63798.0
2017-12-21 15:00:00,43.63,43.64,43.62,43.63,51536.0,36.5556,36.564,36.5473,36.5556,51536.0
2017-12-21 15:10:00,43.63,43.63,43.56,43.58,64786.0,36.5556,36.5556,36.497,36.5137,64786.0
2017-12-21 15:20:00,43.59,43.62,43.57,43.59,38798.0,36.5221,36.5473,36.5054,36.5221,38798.0
2017-12-21 15:30:00,43.59,43.6,43.58,43.59,50754.0,36.5221,36.5305,36.5137,36.5221,50754.0
2017-12-21 15:40:00,43.59,43.6,43.55,43.55,165258.0,36.5221,36.5305,36.4886,36.4886,165258.0
2017-12-21 15:50:00,43.55,43.59,43.51,43.56,315348.0,36.4886,36.5221,36.4551,36.497,315348.0
2017-12-22 09:30:00,43.6,43.74,43.55,43.72,149504.0,36.5305,36.6478,36.4886,36.631,149504.0
2017-12-22 09:40:00,43.73,43.75,43.59,43.61,69986.0,36.6394,36.6562,36.5221,36.5389,69986.0
2017-12-22 09:50:00,43.61,43.7,43.59,43.66,84628.0,36.5389,36.6143,36.5221,36.5808,84628.0
2017-12-22 10:00:00,43.66,43.74,43.64,43.67,56028.0,36.5808,36.6478,36.564,36.5892,56028.0
2017-12-22 10:10:00,43.67,43.68,43.54,43.54,18374.0,36.5892,36.5975,36.4802,36.4802,18374.0
2017-12-22 10:20:00,43.54,43.57,43.5,43.5,18906.0,36.4802,36.5054,36.4467,36.4467,18906.0
2017-12-22 10:30:00,43.51,43.52,43.47,43.49,39104.0,36.4551,36.4635,36.4216,36.4383,39104.0
2017-12-22 10:40:00,43.49,43.49,43.46,43.47,16320.0,36.4383,36.4383,36.4132,36.4216,16320.0
2017-12-22 10:50:00,43.47,43.48,43.43,43.44,24584.0,36.4216,36.43,36.3881,36.3964,24584.0
2017-12-22 11:00:00,43.45,43.5,43.43,43.47,35492.0,36.4048,36.4467,36.3881,36.4216,35492.0
2017-12-22 11:10:00,43.48,43.52,43.47,43.48,13336.0,36.43,36.4635,36.4216,36.43,13336.0
2017-12-22 11:20:00,43.48,43.48,43.44,43.45,20214.0,36.43,36.43,36.3964,36.4048,20214.0
2017-12-22 11:30:00,43.45,43.48,43.4,43.48,23142.0,36.4048,36.43,36.3629,36.43,23142.0
2017-12-22 11:40:00,43.49,43.52,43.48,43.51,17340.0,36.4383,36.4635,36.43,36.4551,17340.0
2017-12-22 11:50:00,43.51,43.56,43.51,43.54,15880.0,36.4551,36.497,36.4551,36.4802,15880.0
2017-12-22 12:00:00,43.54,43.58,43.54,43.56,9312.0,36.4802,36.5137,36.4802,36.497,9312.0
2017-12-22 12:10:00,43.57,43.63,43.57,43.62,19846.0,36.5054,36.5556,36.5054,36.5473,19846.0
2017-12-22 12:20:00,43.62,43.67,43.55,43.67,41066.0,36.5473,36.5892,36.4886,36.5892,41066.0
2017-12-22 12:30:00,43.67,43.67,43.59,43.6,32108.0,36.5892,36.5892,36.5221,36.5305,32108.0
2017-12-22 12:40:00,43.6,43.6,43.57,43.59,14370.0,36.5305,36.5305,36.5054,36.5221,14370.0
2017-12-22 12:50:00,43.59,43.6,43.55,43.58,22636.0,36.5221,36.5305,36.4886,36.5137,22636.0
2017-12-22 13:00:00,43.59,43.6,43.58,43.6,16336.0,36.5221,36.5305,36.5137,36.5305,16336.0
2017-12-22 13:10:00,43.6,43.6,43.59,43.6,15296.0,36.5305,36.5305,36.5221,36.5305,15296.0
2017-12-22 13:20:00,43.59,43.62,43.54,43.59,41986.0,36.5221,36.5473,36.4802,36.5221,41986.0
2017-12-22 13:30:00,43.59,43.6,43.58,43.58,13174.0,36.5221,36.5305,36.5137,36.5137,13174.0
2017-12-22 13:40:00,43.58,43.63,43.57,43.63,14958.0,36.5137,36.5556,36.5054,36.5556,14958.0
2017-12-22 13:50:00,43.63,43.63,43.6,43.63,41646.0,36.5556,36.5556,36.5305,36.5556,41646.0
2017-12-22 14:00:00,43.63,43.63,43.6,43.6,20332.0,36.5556,36.5556,36.5305,36.5305,20332.0
2017-12-22 14:10:00,43.6,43.62,43.59,43.59,28320.0,36.5305,36.5473,36.5221,36.5221,28320.0
2017-12-22 14:20:00,43.59,43.62,43.59,43.6,38944.0,36.5221,36.5473,36.5221,36.5305,38944.0
2017-12-22 14:30:00,43.6,43.6,43.59,43.6,19468.0,36.5305,36.5305,36.5221,36.5305,19468.0
2017-12-22 14:40:00,43.6,43.61,43.59,43.6,26486.0,36.5305,36.5389,36.5221,36.5305,26486.0
2017-12-22 14:50:00,43.6,43.6,43.58,43.59,25314.0,36.5305,36.5305,36.5137,36.5221,25314.0
2017-12-22 15:00:00,43.59,43.59,43.56,43.58,22184.0,36.5221,36.5221,36.497,36.5137,22184.0
2017-12-22 15:10:00,43.58,43.6,43.56,43.56,25060.0,36.5137,36.5305,36.497,36.497,25060.0
2017-12-22 15:20:00,43.56,43.58,43.54,43.57,27190.0,36.497,36.5137,36.4802,36.5054,27190.0
2017-12-22 15:30:00,43.57,43.6,43.56,43.59,43486.0,36.5054,36.5305,36.497,36.5221,43486.0
2017-12-22 15:40:00,43.59,43.59,43.56,43.56,102288.0,36.5221,36.5221,36.497,36.497,102288.0
2017-12-22 15:50:00,43.56,43.63,43.52,43.61,344978.0,36.497,36.5556,36.4635,36.5389,344978.0
2017-12-26 09:30:00,43.66,43.85,43.65,43.82,36440.0,36.5808,36.74,36.5724,36.7148,36440.0
2017-12-26 09:40:00,43.84,43.94,43.84,43.92,22170.0,36.7316,36.8154,36.7316,36.7986,22170.0
2017-12-26 09:50:00,43.92,43.93,43.85,43.85,13834.0,36.7986,36.807,36.74,36.74,13834.0
2017-12-26 10:00:00,43.81,43.83,43.78,43.79,17196.0,36.7065,36.7232,36.6813,36.6897,17196.0
2017-12-26 10:10:00,43.8,43.81,43.76,43.79,13758.0,36.6981,36.7065,36.6646,36.6897,13758.0
2017-12-26 10:20:00,43.79,43.79,43.74,43.76,14544.0,36.6897,36.6897,36.6478,36.6646,14544.0
2017-12-26 10:30:00,43.77,43.82,43.77,43.77,17978.0,36.6729,36.7148,36.6729,36.6729,17978.0
2017-12-26 10:40:00,43.77,43.77,43.65,43.7,33994.0,36.6729,36.6729,36.5724,36.6143,33994.0
2017-12-26 10:50:00,43.69,43.69,43.64,43.64,10738.0,36.6059,36.6059,36.564,36.564,10738.0
2017-12-26 11:00:00,43.63,43.65,43.61,43.65,6882.0,36.5556,36.5724,36.5389,36.5724,6882.0
2017-12-26 11:10:00,43.68,43.7,43.67,43.68,6236.0,36.5975,36.6143,36.5892,36.5975,6236.0
2017-12-26 11:20:00,43.69,43.74,43.67,43.73,11400.0,36.6059,36.6478,36.5892,36.6394,11400.0
2017-12-26 11:30:00,43.74,43.74,43.7,43.71,7688.0,36.6478,36.6478,36.6143,36.6227,7688.0
2017-12-26 11:40:00,43.7,43.72,43.66,43.7,13722.0,36.6143,36.631,36.5808,36.6143,13722.0
2017-12-26 11:50:00,43.69,43.74,43.68,43.74,11404.0,36.6059,36.6478,36.5975,36.6478,11404.0
2017-12-26 12:00:00,43.74,43.74,43.71,43.72,17616.0,36.6478,36.6478,36.6227,36.631,17616.0
2017-12-26 12:10:00,43.73,43.76,43.73,43.74,16490.0,36.6394,36.6646,36.6394,36.6478,16490.0
2017-12-26 12:20:00,43.74,43.76,43.74,43.76,19848.0,36.6478,36.6646,36.6478,36.6646,19848.0
2017-12-26 12:30:00,43.76,43.77,43.76,43.76,42226.0,36.6646,36.6729,36.6646,36.6646,42226.0
2017-12-26 12:40:00,43.76,43.81,43.76,43.8,34852.0,36.6646,36.7065,36.6646,36.6981,34852.0
2017-12-26 12:50:00,43.8,43.81,43.76,43.81,35798.0,36.6981,36.7065,36.6646,36.7065,35798.0
2017-12-26 13:00:00,43.81,43.83,43.81,43.81,25110.0,36.7065,36.7232,36.7065,36.7065,25110.0
2017-12-26 13:10:00,43.81,43.86,43.81,43.81,47106.0,36.7065,36.7483,36.7065,36.7065,47106.0
2017-12-26 13:20:00,43.81,43.81,43.75,43.78,38540.0,36.7065,36.7065,36.6562,36.6813,38540.0
2017-12-26 13:30:00,43.79,43.82,43.79,43.8,21960.0,36.6897,36.7148,36.6897,36.6981,21960.0
2017-12-26 13:40:00,43.8,43.81,43.77,43.78,14506.0,36.6981,36.7065,36.6729,36.6813,14506.0
2017-12-26 13:50:00,43.79,43.8,43.78,43.78,9034.0,36.6897,36.6981,36.6813,36.6813,9034.0
2017-12-26 14:00:00,43.79,43.79,43.76,43.76,13170.0,36.6897,36.6897,36.6646,36.6646,13170.0
2017-12-26 14:10:00,43.76,43.83,43.74,43.81,34534.0,36.6646,36.7232,36.6478,36.7065,34534.0
2017-12-26 14:20:00,43.82,43.83,43.81,43.82,13836.0,36.7148,36.7232,36.7065,36.7148,13836.0
2017-12-26 14:30:00,43.83,43.83,43.82,43.83,25170.0,36.7232,36.7232,36.7148,36.7232,25170.0
2017-12-26 14:40:00,43.83,43.87,43.83,43.86,28862.0,36.7232,36.7567,36.7232,36.7483,28862.0
2017-12-26 14:50:00,43.87,43.88,43.85,43.86,50370.0,36.7567,36.7651,36.74,36.7483,50370.0
2017-12-26 15:00:00,43.85,43.85,43.83,43.84,28642.0,36.74,36.74,36.7232,36.7316,28642.0
2017-12-26 15:10:00,43.84,43.85,43.83,43.84,29970.0,36.7316,36.74,36.7232,36.7316,29970.0
2017-12-26 15:20:00,43.84,43.85,43.81,43.81,32046.0,36.7316,36.74,36.7065,36.7065,32046.0
2017-12-26 15:30:00,43.81,43.83,43.79,43.8,47892.0,36.7065,36.7232,36.6897,36.6981,47892.0
2017-12-26 15:40:00,43.8,43.84,43.8,43.84,42732.0,36.6981,36.7316,36.6981,36.7316,42732.0
2017-12-26 15:50:00,43.84,43.84,43.8,43.83,131606.0,36.7316,36.7316,36.6981,36.7232,131606.0
2017-12-27 09:30:00,43.76,43.86,43.72,43.74,46364.0,36.6646,36.7483,36.631,36.6478,46364.0
2017-12-27 09:40:00,43.74,43.84,43.7,43.78,29894.0,36.6478,36.7316,36.6143,36.6813,29894.0
2017-12-27 09:50:00,43.77,43.8,43.76,43.79,20350.0,36.6729,36.6981,36.6646,36.6897,20350.0
2017-12-27 10:00:00,43.8,43.84,43.76,43.81,27420.0,36.6981,36.7316,36.6646,36.7065,27420.0
2017-12-27 10:10:00,43.82,43.88,43.72,43.79,65290.0,36.7148,36.7651,36.631,36.6897,65290.0
2017-12-27 10:20:00,43.78,43.81,43.76,43.79,31570.0,36.6813,36.7065,36.6646,36.6897,31570.0
2017-12-27 10:30:00,43.79,43.8,43.77,43.79,13586.0,36.6897,36.6981,36.6729,36.6897,13586.0
2017-12-27 10:40:00,43.8,43.85,43.8,43.85,71438.0,36.6981,36.74,36.6981,36.74,71438.0
2017-12-27 10:50:00,43.85,43.88,43.83,43.88,87236.0,36.74,36.7651,36.7232,36.7651,87236.0
2017-12-27 11:00:00,43.88,43.9,43.87,43.9,71894.0,36.7651,36.7819,36.7567,36.7819,71894.0
2017-12-27 11:10:00,43.9,43.99,43.88,43.99,70724.0,36.7819,36.8573,36.7651,36.8573,70724.0
2017-12-27 11:20:00,43.99,44.06,43.97,44.01,51932.0,36.8573,36.9159,36.8405,36.874,51932.0
2017-12-27 11:30:00,44.01,44.05,43.98,44.01,67964.0,36.874,36.9075,36.8489,36.874,67964.0
2017-12-27 11:40:00,44.01,44.01,43.91,43.91,37446.0,36.874,36.874,36.7902,36.7902,37446.0
2017-12-27 11:50:00,43.91,43.97,43.91,43.97,41652.0,36.7902,36.8405,36.7902,36.8405,41652.0
2017-12-27 12:00:00,43.96,43.98,43.95,43.97,25740.0,36.8321,36.8489,36.8238,36.8405,25740.0
2017-12-27 12:10:00,43.98,43.98,43.94,43.94,23914.0,36.8489,36.8489,36.8154,36.8154,23914.0
2017-12-27 12:20:00,43.94,43.96,43.91,43.95,25786.0,36.8154,36.8321,36.7902,36.8238,25786.0
2017-12-27 12:30:00,43.94,43.95,43.9,43.91,9370.0,36.8154,36.8238,36.7819,36.7902,9370.0
2017-12-27 12:40:00,43.89,43.9,43.87,43.87,8026.0,36.7735,36.7819,36.7567,36.7567,8026.0
2017-12-27 12:50:00,43.86,43.88,43.86,43.87,7690.0,36.7483,36.7651,36.7483,36.7567,7690.0
2017-12-27 13:00:00,43.88,43.92,43.88,43.91,10492.0,36.7651,36.7986,36.7651,36.7902,10492.0
2017-12-27 13:10:00,43.92,43.92,43.85,43.85,19882.0,36.7986,36.7986,36.74,36.74,19882.0
2017-12-27 13:20:00,43.85,43.88,43.84,43.87,5816.0,36.74,36.7651,36.7316,36.7567,5816.0
2017-12-27 13:30:00,43.85,43.87,43.83,43.87,10134.0,36.74,36.7567,36.7232,36.7567,10134.0
2017-12-27 13:40:00,43.87,43.87,43.82,43.84,25418.0,36.7567,36.7567,36.7148,36.7316,25418.0
2017-12-27 13:50:00,43.85,43.87,43.84,43.84,14202.0,36.74,36.7567,36.7316,36.7316,14202.0
2017-12-27 14:00:00,43.84,43.84,43.83,43.83,9294.0,36.7316,36.7316,36.7232,36.7232,9294.0
2017-12-27 14:10:00,43.85,43.85,43.79,43.8,18650.0,36.74,36.74,36.6897,36.6981,18650.0
2017-12-27 14:20:00,43.8,43.81,43.78,43.81,10994.0,36.6981,36.7065,36.6813,36.7065,10994.0
2017-12-27 14:30:00,43.82,43.83,43.8,43.8,14262.0,36.7148,36.7232,36.6981,36.6981,14262.0
2017-12-27 14:40:00,43.8,43.8,43.77,43.8,16028.0,36.6981,36.6981,36.6729,36.6981,16028.0
2017-12-27 14:50:00,43.79,43.83,43.78,43.82,18058.0,36.6897,36.7232,36.6813,36.7148,18058.0
2017-12-27 15:00:00,43.82,43.84,43.81,43.82,21422.0,36.7148,36.7316,36.7065,36.7148,21422.0
2017-12-27 15:10:00,43.82,43.83,43.82,43.82,14112.0,36.7148,36.7232,36.7148,36.7148,14112.0
2017-12-27 15:20:00,43.81,43.81,43.79,43.8,19738.0,36.7065,36.7065,36.6897,36.6981,19738.0
2017-12-27 15:30:00,43.81,43.83,43.79,43.79,39694.0,36.7065,36.7232,36.6897,36.6897,39694.0
2017-12-27 15:40:00,43.79,43.83,43.79,43.81,68166.0,36.6897,36.7232,36.6897,36.7065,68166.0
2017-12-27 15:50:00,43.81,43.85,43.8,43.85,112594.0,36.7065,36.74,36.6981,36.74,112594.0
2017-12-28 09:30:00,44.0,44.0,43.79,43.87,42168.0,36.8656,36.8656,36.6897,36.7567,42168.0
2017-12-28 09:40:00,43.9,43.96,43.9,43.9,18532.0,36.7819,36.8321,36.7819,36.7819,18532.0
2017-12-28 09:50:00,43.91,44.02,43.91,44.02,17740.0,36.7902,36.8824,36.7902,36.8824,17740.0
2017-12-28 10:00:00,44.02,44.1,44.02,44.08,20478.0,36.8824,36.9494,36.8824,36.9327,20478.0
2017-12-28 10:10:00,44.08,44.08,44.02,44.02,21830.0,36.9327,36.9327,36.8824,36.8824,21830.0
2017-12-28 10:20:00,44.04,44.04,43.94,43.95,46534.0,36.8992,36.8992,36.8154,36.8238,46534.0
2017-12-28 10:30:00,43.96,43.96,43.94,43.96,19760.0,36.8321,36.8321,36.8154,36.8321,19760.0
2017-12-28 10:40:00,43.94,44.01,43.94,43.95,9864.0,36.8154,36.874,36.8154,36.8238,9864.0
2017-12-28 10:50:00,43.95,43.95,43.92,43.92,23062.0,36.8238,36.8238,36.7986,36.7986,23062.0
2017-12-28 11:00:00,43.93,43.94,43.87,43.88,23442.0,36.807,36.8154,36.7567,36.7651,23442.0
2017-12-28 11:10:00,43.9,43.9,43.85,43.87,15622.0,36.7819,36.7819,36.74,36.7567,15622.0
2017-12-28 11:20:00,43.88,43.9,43.86,43.9,14196.0,36.7651,36.7819,36.7483,36.7819,14196.0
2017-12-28 11:30:00,43.88,43.9,43.87,43.88,11430.0,36.7651,36.7819,36.7567,36.7651,11430.0
2017-12-28 11:40:00,43.9,43.92,43.88,43.9,14588.0,36.7819,36.7986,36.7651,36.7819,14588.0
2017-12-28 11:50:00,43.9,43.94,43.89,43.92,7460.0,36.7819,36.8154,36.7735,36.7986,7460.0
2017-12-28 12:00:00,43.94,43.94,43.91,43.91,16438.0,36.8154,36.8154,36.7902,36.7902,16438.0
2017-12-28 12:10:00,43.91,43.92,43.9,43.91,13764.0,36.7902,36.7986,36.7819,36.7902,13764.0
2017-12-28 12:20:00,43.91,43.93,43.9,43.93,7606.0,36.7902,36.807,36.7819,36.807,7606.0
2017-12-28 12:30:00,43.91,43.93,43.91,43.93,3290.0,36.7902,36.807,36.7902,36.807,3290.0
2017-12-28 12:40:00,43.93,43.95,43.92,43.94,8126.0,36.807,36.8238,36.7986,36.8154,8126.0
2017-12-28 12:50:00,43.95,43.95,43.93,43.95,13496.0,36.8238,36.8238,36.807,36.8238,13496.0
2017-12-28 13:00:00,43.96,44.02,43.95,44.02,14884.0,36.8321,36.8824,36.8238,36.8824,14884.0
2017-12-28 13:10:00,44.01,44.04,43.99,44.0,26200.0,36.874,36.8992,36.8573,36.8656,26200.0
2017-12-28 13:20:00,43.99,44.03,43.98,44.02,15254.0,36.8573,36.8908,36.8489,36.8824,15254.0
2017-12-28 13:30:00,44.01,44.02,44.01,44.01,6076.0,36.874,36.8824,36.874,36.874,6076.0
2017-12-28 13:40:00,44.01,44.02,43.99,44.0,13546.0,36.874,36.8824,36.8573,36.8656,13546.0
2017-12-28 13:50:00,44.01,44.03,44.01,44.01,18972.0,36.874,36.8908,36.874,36.874,18972.0
2017-12-28 14:00:00,44.0,44.07,43.98,43.99,56574.0,36.8656,36.9243,36.8489,36.8573,56574.0
2017-12-28 14:10:00,43.99,44.0,43.98,44.0,19826.0,36.8573,36.8656,36.8489,36.8656,19826.0
2017-12-28 14:20:00,44.0,44.02,43.98,44.01,17872.0,36.8656,36.8824,36.8489,36.874,17872.0
2017-12-28 14:30:00,44.02,44.02,44.0,44.02,16924.0,36.8824,36.8824,36.8656,36.8824,16924.0
2017-12-28 14:40:00,44.02,44.04,43.99,44.02,23490.0,36.8824,36.8992,36.8573,36.8824,23490.0
2017-12-28 14:50:00,44.02,44.05,44.01,44.05,34790.0,36.8824,36.9075,36.874,36.9075,34790.0
2017-12-28 15:00:00,44.04,44.05,44.01,44.02,16514.0,36.8992,36.9075,36.874,36.8824,16514.0
2017-12-28 15:10:00,44.02,44.06,44.02,44.02,34002.0,36.8824,36.9159,36.8824,36.8824,34002.0
2017-12-28 15:20:00,44.02,44.07,44.02,44.07,34030.0,36.8824,36.9243,36.8824,36.9243,34030.0
2017-12-28 15:30:00,44.06,44.1,44.06,44.09,40836.0,36.9159,36.9494,36.9159,36.9411,40836.0
2017-12-28 15:40:00,44.09,44.15,44.07,44.08,95930.0,36.9411,36.9913,36.9243,36.9327,95930.0
2017-12-28 15:50:00,44.08,44.13,44.07,44.11,129454.0,36.9327,36.9746,36.9243,36.9578,129454.0
2017-12-29 09:30:00,44.16,44.24,44.16,44.2,47644.0,36.9997,37.0667,36.9997,37.0332,47644.0
2017-12-29 09:40:00,44.21,44.27,44.17,44.27,32224.0,37.0416,37.0919,37.0081,37.0919,32224.0
2017-12-29 09:50:00,44.25,44.27,44.13,44.2,29966.0,37.0751,37.0919,36.9746,37.0332,29966.0
2017-12-29 10:00:00,44.17,44.21,44.14,44.18,18926.0,37.0081,37.0416,36.9829,37.0165,18926.0
2017-12-29 10:10:00,44.18,44.19,44.11,44.12,19484.0,37.0165,37.0248,36.9578,36.9662,19484.0
2017-12-29 10:20:00,44.13,44.2,44.12,44.19,12366.0,36.9746,37.0332,36.9662,37.0248,12366.0
2017-12-29 10:30:00,44.2,44.2,44.13,44.15,12262.0,37.0332,37.0332,36.9746,36.9913,12262.0
2017-12-29 10:40:00,44.15,44.18,44.12,44.13,29544.0,36.9913,37.0165,36.9662,36.9746,29544.0
2017-12-29 10:50:00,44.13,44.22,44.11,44.22,14792.0,36.9746,37.05,36.9578,37.05,14792.0
2017-12-29 11:00:00,44.22,44.25,44.21,44.22,21336.0,37.05,37.0751,37.0416,37.05,21336.0
2017-12-29 11:10:00,44.2,44.22,44.17,44.19,8398.0,37.0332,37.05,37.0081,37.0248,8398.0
2017-12-29 11:20:00,44.19,44.22,44.17,44.17,14848.0,37.0248,37.05,37.0081,37.0081,14848.0
2017-12-29 11:30:00,44.18,44.21,44.13,44.13,12664.0,37.0165,37.0416,36.9746,36.9746,12664.0
2017-12-29 11:40:00,44.13,44.17,44.13,44.16,12282.0,36.9746,37.0081,36.9746,36.9997,12282.0
2017-12-29 11:50:00,44.16,44.18,44.1,44.11,18620.0,36.9997,37.0165,36.9494,36.9578,18620.0
2017-12-29 12:00:00,44.12,44.13,44.1,44.1,14360.0,36.9662,36.9746,36.9494,36.9494,14360.0
2017-12-29 12:10:00,44.1,44.12,44.09,44.09,4650.0,36.9494,36.9662,36.9411,36.9411,4650.0
2017-12-29 12:20:00,44.08,44.1,44.07,44.07,15996.0,36.9327,36.9494,36.9243,36.9243,15996.0
2017-12-29 12:30:00,44.07,44.13,44.07,44.13,12234.0,36.9243,36.9746,36.9243,36.9746,12234.0
2017-12-29 12:40:00,44.13,44.14,44.12,44.12,12392.0,36.9746,36.9829,36.9662,36.9662,12392.0
2017-12-29 12:50:00,44.12,44.13,44.09,44.1,13164.0,36.9662,36.9746,36.9411,36.9494,13164.0
2017-12-29 13:00:00,44.09,44.11,44.08,44.1,6316.0,36.9411,36.9578,36.9327,36.9494,6316.0
2017-12-29 13:10:00,44.11,44.13,44.08,44.1,14144.0,36.9578,36.9746,36.9327,36.9494,14144.0
2017-12-29 13:20:00,44.08,44.1,44.06,44.08,11102.0,36.9327,36.9494,36.9159,36.9327,11102.0
2017-12-29 13:30:00,44.09,44.1,44.05,44.07,11858.0,36.9411,36.9494,36.9075,36.9243,11858.0
2017-12-29 13:40:00,44.07,44.08,44.04,44.07,21290.0,36.9243,36.9327,36.8992,36.9243,21290.0
2017-12-29 13:50:00,44.07,44.07,44.02,44.05,20412.0,36.9243,36.9243,36.8824,36.9075,20412.0
2017-12-29 14:00:00,44.05,44.08,44.05,44.07,17378.0,36.9075,36.9327,36.9075,36.9243,17378.0
2017-12-29 14:10:00,44.07,44.08,44.06,44.07,21162.0,36.9243,36.9327,36.9159,36.9243,21162.0
2017-12-29 14:20:00,44.07,44.08,44.06,44.07,27040.0,36.9243,36.9327,36.9159,36.9243,27040.0
2017-12-29 14:30:00,44.07,44.09,44.05,44.05,38322.0,36.9243,36.9411,36.9075,36.9075,38322.0
2017-12-29 14:40:00,44.05,44.08,44.0,44.01,48786.0,36.9075,36.9327,36.8656,36.874,48786.0
2017-12-29 14:50:00,44.0,44.01,43.99,43.99,34102.0,36.8656,36.874,36.8573,36.8573,34102.0
2017-12-29 15:00:00,43.99,44.0,43.96,43.99,38838.0,36.8573,36.8656,36.8321,36.8573,38838.0
2017-12-29 15:10:00,44.0,44.02,44.0,44.01,24720.0,36.8656,36.8824,36.8656,36.874,24720.0
2017-12-29 15:20:00,44.01,44.04,44.01,44.02,37382.0,36.874,36.8992,36.874,36.8824,37382.0
2017-12-29 15:30:00,44.03,44.06,44.0,44.01,55278.0,36.8908,36.9159,36.8656,36.874,55278.0
2017-12-29 15:40:00,44.01,44.02,43.98,44.01,52240.0,36.874,36.8824,36.8489,36.874,52240.0
2017-12-29 15:50:00,44.01,44.01,43.9,43.92,198438.0,36.874,36.874,36.7819,36.7986,198438.0
2018-01-02 09:30:00,44.18,44.33,44.06,44.12,153738.0,37.0165,37.1421,36.9159,36.9662,153738.0
2018-01-02 09:40:00,44.08,44.17,44.06,44.07,72744.0,36.9327,37.0081,36.9159,36.9243,72744.0
2018-01-02 09:50:00,44.06,44.1,44.02,44.04,12580.0,36.9159,36.9494,36.8824,36.8992,12580.0
2018-01-02 10:00:00,44.08,44.18,44.08,44.15,59766.0,36.9327,37.0165,36.9327,36.9913,59766.0
2018-01-02 10:10:00,44.14,44.15,44.09,44.09,28990.0,36.9829,36.9913,36.9411,36.9411,28990.0
2018-01-02 10:20:00,44.09,44.14,44.08,44.11,44800.0,36.9411,36.9829,36.9327,36.9578,44800.0
2018-01-02 10:30:00,44.12,44.12,44.02,44.07,32820.0,36.9662,36.9662,36.8824,36.9243,32820.0
2018-01-02 10:40:00,44.07,44.09,44.05,44.07,25614.0,36.9243,36.9411,36.9075,36.9243,25614.0
2018-01-02 10:50:00,44.06,44.13,44.06,44.08,45970.0,36.9159,36.9746,36.9159,36.9327,45970.0
2018-01-02 11:00:00,44.08,44.09,44.01,44.02,23636.0,36.9327,36.9411,36.874,36.8824,23636.0
2018-01-02 11:10:00,44.02,44.04,43.98,44.0,60304.0,36.8824,36.8992,36.8489,36.8656,60304.0
2018-01-02 11:20:00,43.99,44.04,43.98,44.04,32882.0,36.8573,36.8992,36.8489,36.8992,32882.0
2018-01-02 11:30:00,44.02,44.02,43.91,43.91,24336.0,36.8824,36.8824,36.7902,36.7902,24336.0
2018-01-02 11:40:00,43.91,43.93,43.87,43.88,22750.0,36.7902,36.807,36.7567,36.7651,22750.0
2018-01-02 11:50:00,43.88,43.89,43.86,43.88,24906.0,36.7651,36.7735,36.7483,36.7651,24906.0
2018-01-02 12:00:00,43.88,43.96,43.88,43.95,24500.0,36.7651,36.8321,36.7651,36.8238,24500.0
2018-01-02 12:10:00,43.95,43.95,43.9,43.92,20162.0,36.8238,36.8238,36.7819,36.7986,20162.0
2018-01-02 12:20:00,43.93,43.95,43.92,43.95,40840.0,36.807,36.8238,36.7986,36.8238,40840.0
2018-01-02 12:30:00,43.95,43.96,43.93,43.94,44488.0,36.8238,36.8321,36.807,36.8154,44488.0
2018-01-02 12:40:00,43.94,43.95,43.93,43.94,27018.0,36.8154,36.8238,36.807,36.8154,27018.0
2018-01-02 12:50:00,43.94,43.96,43.93,43.96,24004.0,36.8154,36.8321,36.807,36.8321,24004.0
2018-01-02 13:00:00,43.96,43.99,43.95,43.99,13994.0,36.8321,36.8573,36.8238,36.8573,13994.0
2018-01-02 13:10:00,43.99,44.01,43.98,43.99,33152.0,36.8573,36.874,36.8489,36.8573,33152.0
2018-01-02 13:20:00,43.99,44.0,43.97,43.97,14164.0,36.8573,36.8656,36.8405,36.8405,14164.0
2018-01-02 13:30:00,43.96,43.96,43.87,43.91,58314.0,36.8321,36.8321,36.7567,36.7902,58314.0
2018-01-02 13:40:00,43.91,43.94,43.91,43.91,16324.0,36.7902,36.8154,36.7902,36.7902,16324.0
2018-01-02 13:50:00,43.91,43.92,43.87,43.89,20804.0,36.7902,36.7986,36.7567,36.7735,20804.0
2018-01-02 14:00:00,43.9,43.9,43.87,43.88,29226.0,36.7819,36.7819,36.7567,36.7651,29226.0
2018-01-02 14:10:00,43.88,43.89,43.84,43.87,35408.0,36.7651,36.7735,36.7316,36.7567,35408.0
2018-01-02 14:20:00,43.87,43.89,43.85,43.88,42618.0,36.7567,36.7735,36.74,36.7651,42618.0
2018-01-02 14:30:00,43.88,43.89,43.87,43.89,40208.0,36.7651,36.7735,36.7567,36.7735,40208.0
2018-01-02 14:40:00,43.88,43.88,43.87,43.87,27750.0,36.7651,36.7651,36.7567,36.7567,27750.0
2018-01-02 14:50:00,43.87,43.9,43.87,43.88,36486.0,36.7567,36.7819,36.7567,36.7651,36486.0
2018-01-02 15:00:00,43.88,43.92,43.88,43.91,54812.0,36.7651,36.7986,36.7651,36.7902,54812.0
2018-01-02 15:10:00,43.91,43.91,43.88,43.91,31398.0,36.7902,36.7902,36.7651,36.7902,31398.0
2018-01-02 15:20:00,43.91,43.93,43.9,43.91,53026.0,36.7902,36.807,36.7819,36.7902,53026.0
2018-01-02 15:30:00,43.91,43.93,43.9,43.91,87592.0,36.7902,36.807,36.7819,36.7902,87592.0
2018-01-02 15:40:00,43.91,43.99,43.91,43.99,94964.0,36.7902,36.8573,36.7902,36.8573,94964.0
2018-01-02 15:50:00,43.98,44.01,43.93,43.99,214870.0,36.8489,36.874,36.807,36.8573,214870.0
2018-01-03 09:30:00,43.87,43.98,43.85,43.95,62742.0,36.7567,36.8489,36.74,36.8238,62742.0
2018-01-03 09:40:00,43.95,43.96,43.79,43.92,40770.0,36.8238,36.8321,36.6897,36.7986,40770.0
2018-01-03 09:50:00,43.91,43.96,43.85,43.94,114846.0,36.7902,36.8321,36.74,36.8154,114846.0
2018-01-03 10:00:00,43.93,44.01,43.92,43.97,41436.0,36.807,36.874,36.7986,36.8405,41436.0
2018-01-03 10:10:00,43.96,43.99,43.89,43.96,26740.0,36.8321,36.8573,36.7735,36.8321,26740.0
2018-01-03 10:20:00,43.97,44.06,43.96,44.02,96812.0,36.8405,36.9159,36.8321,36.8824,96812.0
2018-01-03 10:30:00,44.01,44.06,44.0,44.03,61092.0,36.874,36.9159,36.8656,36.8908,61092.0
2018-01-03 10:40:00,44.03,44.03,43.98,43.99,40760.0,36.8908,36.8908,36.8489,36.8573,40760.0
2018-01-03 10:50:00,43.99,44.01,43.95,44.01,51304.0,36.8573,36.874,36.8238,36.874,51304.0
2018-01-03 11:00:00,44.0,44.08,43.99,44.01,88100.0,36.8656,36.9327,36.8573,36.874,88100.0
2018-01-03 11:10:00,43.99,44.01,43.93,43.96,28260.0,36.8573,36.874,36.807,36.8321,28260.0
2018-01-03 11:20:00,43.97,43.99,43.94,43.94,18668.0,36.8405,36.8573,36.8154,36.8154,18668.0
2018-01-03 11:30:00,43.94,43.97,43.9,43.94,35048.0,36.8154,36.8405,36.7819,36.8154,35048.0
2018-01-03 11:40:00,43.94,44.01,43.92,43.97,26708.0,36.8154,36.874,36.7986,36.8405,26708.0
2018-01-03 11:50:00,43.97,44.1,43.97,44.1,76808.0,36.8405,36.9494,36.8405,36.9494,76808.0
2018-01-03 12:00:00,44.1,44.16,44.08,44.1,245442.0,36.9494,36.9997,36.9327,36.9494,245442.0
2018-01-03 12:10:00,44.1,44.1,44.04,44.04,21328.0,36.9494,36.9494,36.8992,36.8992,21328.0
2018-01-03 12:20:00,44.03,44.04,43.97,43.98,44208.0,36.8908,36.8992,36.8405,36.8489,44208.0
2018-01-03 12:30:00,43.99,43.99,43.97,43.97,22410.0,36.8573,36.8573,36.8405,36.8405,22410.0
2018-01-03 12:40:00,43.96,44.0,43.95,43.99,22086.0,36.8321,36.8656,36.8238,36.8573,22086.0
2018-01-03 12:50:00,44.01,44.07,44.01,44.02,34106.0,36.874,36.9243,36.874,36.8824,34106.0
2018-01-03 13:00:00,44.01,44.02,44.0,44.01,14586.0,36.874,36.8824,36.8656,36.874,14586.0
2018-01-03 13:10:00,44.0,44.02,43.97,43.99,22676.0,36.8656,36.8824,36.8405,36.8573,22676.0
2018-01-03 13:20:00,44.0,44.0,43.95,43.97,16260.0,36.8656,36.8656,36.8238,36.8405,16260.0
2018-01-03 13:30:00,43.97,43.99,43.96,43.98,24108.0,36.8405,36.8573,36.8321,36.8489,24108.0
2018-01-03 13:40:00,43.99,44.02,43.98,44.0,29856.0,36.8573,36.8824,36.8489,36.8656,29856.0
2018-01-03 13:50:00,44.0,44.01,43.95,43.96,23266.0,36.8656,36.874,36.8238,36.8321,23266.0
2018-01-03 14:00:00,43.97,44.0,43.95,43.98,37536.0,36.8405,36.8656,36.8238,36.8489,37536.0
2018-01-03 14:10:00,43.99,44.02,43.97,43.98,30722.0,36.8573,36.8824,36.8405,36.8489,30722.0
2018-01-03 14:20:00,43.99,43.99,43.95,43.96,52410.0,36.8573,36.8573,36.8238,36.8321,52410.0
2018-01-03 14:30:00,43.96,44.05,43.95,44.02,36908.0,36.8321,36.9075,36.8238,36.8824,36908.0
2018-01-03 14:40:00,44.02,44.06,44.0,44.04,34558.0,36.8824,36.9159,36.8656,36.8992,34558.0
2018-01-03 14:50:00,44.05,44.05,43.99,44.0,34908.0,36.9075,36.9075,36.8573,36.8656,34908.0
2018-01-03 15:00:00,44.01,44.05,43.99,44.04,39440.0,36.874,36.9075,36.8573,36.8992,39440.0
2018-01-03 15:10:00,44.04,44.11,44.04,44.08,92676.0,36.8992,36.9578,36.8992,36.9327,92676.0
2018-01-03 15:20:00,44.07,44.1,44.06,44.09,74442.0,36.9243,36.9494,36.9159,36.9411,74442.0
2018-01-03 15:30:00,44.08,44.08,44.05,44.05,46370.0,36.9327,36.9327,36.9075,36.9075,46370.0
2018-01-03 15:40:00,44.05,44.1,44.05,44.06,111686.0,36.9075,36.9494,36.9075,36.9159,111686.0
2018-01-03 15:50:00,44.06,44.13,44.05,44.1,259054.0,36.9159,36.9746,36.9075,36.9494,259054.0
2018-01-04 09:30:00,44.29,44.47,44.23,44.47,57270.0,37.1086,37.2594,37.0583,37.2594,57270.0
2018-01-04 09:40:00,44.46,44.62,44.42,44.59,33236.0,37.2511,37.3851,37.2175,37.36,33236.0
2018-01-04 09:50:00,44.59,44.72,44.56,44.72,59318.0,37.36,37.4689,37.3348,37.4689,59318.0
2018-01-04 10:00:00,44.73,44.92,44.72,44.86,121748.0,37.4773,37.6365,37.4689,37.5862,121748.0
2018-01-04 10:10:00,44.86,44.87,44.73,44.74,46942.0,37.5862,37.5946,37.4773,37.4857,46942.0
2018-01-04 10:20:00,44.74,44.74,44.58,44.62,79498.0,37.4857,37.4857,37.3516,37.3851,79498.0
2018-01-04 10:30:00,44.63,44.7,44.58,44.67,76586.0,37.3935,37.4521,37.3516,37.427,76586.0
2018-01-04 10:40:00,44.67,44.68,44.63,44.66,92576.0,37.427,37.4354,37.3935,37.4186,92576.0
2018-01-04 10:50:00,44.66,44.79,44.64,44.79,31794.0,37.4186,37.5275,37.4019,37.5275,31794.0
2018-01-04 11:00:00,44.78,44.82,44.77,44.79,47256.0,37.5192,37.5527,37.5108,37.5275,47256.0
2018-01-04 11:10:00,44.8,44.83,44.73,44.75,29566.0,37.5359,37.5611,37.4773,37.494,29566.0
2018-01-04 11:20:00,44.76,44.79,44.71,44.72,28954.0,37.5024,37.5275,37.4605,37.4689,28954.0
2018-01-04 11:30:00,44.72,44.8,44.71,44.79,50170.0,37.4689,37.5359,37.4605,37.5275,50170.0
2018-01-04 11:40:00,44.8,44.81,44.68,44.7,36366.0,37.5359,37.5443,37.4354,37.4521,36366.0
2018-01-04 11:50:00,44.69,44.74,44.66,44.74,27562.0,37.4438,37.4857,37.4186,37.4857,27562.0
2018-01-04 12:00:00,44.76,44.79,44.74,44.77,30272.0,37.5024,37.5275,37.4857,37.5108,30272.0
2018-01-04 12:10:00,44.77,44.79,44.7,44.7,18526.0,37.5108,37.5275,37.4521,37.4521,18526.0
2018-01-04 12:20:00,44.7,44.72,44.63,44.67,42064.0,37.4521,37.4689,37.3935,37.427,42064.0
2018-01-04 12:30:00,44.67,44.74,44.65,44.71,18370.0,37.427,37.4857,37.4102,37.4605,18370.0
2018-01-04 12:40:00,44.69,44.77,44.69,44.76,23942.0,37.4438,37.5108,37.4438,37.5024,23942.0
2018-01-04 12:50:00,44.76,44.8,44.76,44.8,12526.0,37.5024,37.5359,37.5024,37.5359,12526.0
2018-01-04 13:00:00,44.81,44.82,44.77,44.81,21832.0,37.5443,37.5527,37.5108,37.5443,21832.0
2018-01-04 13:10:00,44.81,44.82,44.77,44.8,27612.0,37.5443,37.5527,37.5108,37.5359,27612.0
2018-01-04 13:20:00,44.8,44.91,44.79,44.85,60668.0,37.5359,37.6281,37.5275,37.5778,60668.0
2018-01-04 13:30:00,44.85,44.86,44.82,44.85,105690.0,37.5778,37.5862,37.5527,37.5778,105690.0
2018-01-04 13:40:00,44.84,44.84,44.75,44.75,22504.0,37.5694,37.5694,37.494,37.494,22504.0
2018-01-04 13:50:00,44.75,44.79,44.71,44.77,38432.0,37.494,37.5275,37.4605,37.5108,38432.0
2018-01-04 14:00:00,44.77,44.8,44.76,44.76,26018.0,37.5108,37.5359,37.5024,37.5024,26018.0
2018-01-04 14:10:00,44.77,44.77,44.71,44.72,32094.0,37.5108,37.5108,37.4605,37.4689,32094.0
2018-01-04 14:20:00,44.72,44.74,44.66,44.69,43620.0,37.4689,37.4857,37.4186,37.4438,43620.0
2018-01-04 14:30:00,44.69,44.71,44.65,44.66,43404.0,37.4438,37.4605,37.4102,37.4186,43404.0
2018-01-04 14:40:00,44.67,44.72,44.67,44.71,28860.0,37.427,37.4689,37.427,37.4605,28860.0
2018-01-04 14:50:00,44.71,44.71,44.64,44.65,52810.0,37.4605,37.4605,37.4019,37.4102,52810.0
2018-01-04 15:00:00,44.65,44.69,44.6,44.6,51286.0,37.4102,37.4438,37.3684,37.3684,51286.0
2018-01-04 15:10:00,44.6,44.68,44.6,44.63,53280.0,37.3684,37.4354,37.3684,37.3935,53280.0
2018-01-04 15:20:00,44.63,44.67,44.63,44.64,45454.0,37.3935,37.427,37.3935,37.4019,45454.0
2018-01-04 15:30:00,44.64,44.66,44.64,44.66,51924.0,37.4019,37.4186,37.4019,37.4186,51924.0
2018-01-04 15:40:00,44.66,44.69,44.63,44.66,149344.0,37.4186,37.4438,37.3935,37.4186,149344.0
2018-01-04 15:50:00,44.66,44.66,44.54,44.58,449918.0,37.4186,37.4186,37.3181,37.3516,449918.0
2018-01-05 09:30:00,44.69,44.73,44.53,44.56,65196.0,37.4438,37.4773,37.3097,37.3348,65196.0
2018-01-05 09:40:00,44.52,44.6,44.49,44.56,31804.0,37.3013,37.3684,37.2762,37.3348,31804.0
2018-01-05 09:50:00,44.53,44.66,44.53,44.59,29680.0,37.3097,37.4186,37.3097,37.36,29680.0
2018-01-05 10:00:00,44.6,44.67,44.6,44.66,32638.0,37.3684,37.427,37.3684,37.4186,32638.0
2018-01-05 10:10:00,44.65,44.66,44.57,44.59,58120.0,37.4102,37.4186,37.3432,37.36,58120.0
2018-01-05 10:20:00,44.58,44.58,44.5,44.52,33444.0,37.3516,37.3516,37.2846,37.3013,33444.0
2018-01-05 10:30:00,44.51,44.56,44.49,44.55,75654.0,37.2929,37.3348,37.2762,37.3265,75654.0
2018-01-05 10:40:00,44.56,44.58,44.49,44.5,49642.0,37.3348,37.3516,37.2762,37.2846,49642.0
2018-01-05 10:50:00,44.49,44.58,44.48,44.57,28628.0,37.2762,37.3516,37.2678,37.3432,28628.0
2018-01-05 11:00:00,44.57,44.59,44.52,44.56,20472.0,37.3432,37.36,37.3013,37.3348,20472.0
2018-01-05 11:10:00,44.56,44.63,44.55,44.63,20250.0,37.3348,37.3935,37.3265,37.3935,20250.0
2018-01-05 11:20:00,44.63,44.69,44.62,44.66,22710.0,37.3935,37.4438,37.3851,37.4186,22710.0
2018-01-05 11:30:00,44.67,44.67,44.63,44.63,12778.0,37.427,37.427,37.3935,37.3935,12778.0
2018-01-05 11:40:00,44.63,44.64,44.61,44.62,21106.0,37.3935,37.4019,37.3767,37.3851,21106.0
2018-01-05 11:50:00,44.62,44.64,44.6,44.62,34686.0,37.3851,37.4019,37.3684,37.3851,34686.0
2018-01-05 12:00:00,44.62,44.63,44.6,44.61,39170.0,37.3851,37.3935,37.3684,37.3767,39170.0
2018-01-05 12:10:00,44.62,44.63,44.59,44.62,18664.0,37.3851,37.3935,37.36,37.3851,18664.0
2018-01-05 12:20:00,44.62,44.65,44.61,44.63,18836.0,37.3851,37.4102,37.3767,37.3935,18836.0
2018-01-05 12:30:00,44.65,44.66,44.59,44.6,24174.0,37.4102,37.4186,37.36,37.3684,24174.0
2018-01-05 12:40:00,44.59,44.6,44.59,44.6,11422.0,37.36,37.3684,37.36,37.3684,11422.0
2018-01-05 12:50:00,44.6,44.6,44.56,44.58,27884.0,37.3684,37.3684,37.3348,37.3516,27884.0
2018-01-05 13:00:00,44.59,44.6,44.59,44.6,16202.0,37.36,37.3684,37.36,37.3684,16202.0
2018-01-05 13:10:00,44.6,44.62,44.58,44.6,25638.0,37.3684,37.3851,37.3516,37.3684,25638.0
2018-01-05 13:20:00,44.61,44.63,44.6,44.63,22398.0,37.3767,37.3935,37.3684,37.3935,22398.0
2018-01-05 13:30:00,44.63,44.64,44.62,44.63,12172.0,37.3935,37.4019,37.3851,37.3935,12172.0
2018-01-05 13:40:00,44.63,44.65,44.61,44.63,31628.0,37.3935,37.4102,37.3767,37.3935,31628.0
2018-01-05 13:50:00,44.64,44.66,44.63,44.65,23996.0,37.4019,37.4186,37.3935,37.4102,23996.0
2018-01-05 14:00:00,44.65,44.69,44.65,44.69,24794.0,37.4102,37.4438,37.4102,37.4438,24794.0
2018-01-05 14:10:00,44.69,44.69,44.67,44.68,36296.0,37.4438,37.4438,37.427,37.4354,36296.0
2018-01-05 14:20:00,44.68,44.72,44.66,44.72,22576.0,37.4354,37.4689,37.4186,37.4689,22576.0
2018-01-05 14:30:00,44.72,44.73,44.7,44.7,64058.0,37.4689,37.4773,37.4521,37.4521,64058.0
2018-01-05 14:40:00,44.7,44.71,44.66,44.67,28348.0,37.4521,37.4605,37.4186,37.427,28348.0
2018-01-05 14:50:00,44.68,44.71,44.68,44.7,24776.0,37.4354,37.4605,37.4354,37.4521,24776.0
2018-01-05 15:00:00,44.71,44.75,44.7,44.74,28034.0,37.4605,37.494,37.4521,37.4857,28034.0
2018-01-05 15:10:00,44.74,44.77,44.74,44.77,30616.0,37.4857,37.5108,37.4857,37.5108,30616.0
2018-01-05 15:20:00,44.77,44.81,44.77,44.8,34036.0,37.5108,37.5443,37.5108,37.5359,34036.0
2018-01-05 15:30:00,44.8,44.8,44.77,44.77,44298.0,37.5359,37.5359,37.5108,37.5108,44298.0
2018-01-05 15:40:00,44.77,44.85,44.77,44.82,90796.0,37.5108,37.5778,37.5108,37.5527,90796.0
2018-01-05 15:50:00,44.82,44.88,44.82,44.86,261588.0,37.5527,37.603,37.5527,37.5862,261588.0
2018-01-08 09:30:00,44.94,45.04,44.88,44.91,99360.0,37.6532,37.737,37.603,37.6281,99360.0
2018-01-08 09:40:00,44.92,45.03,44.9,45.03,39678.0,37.6365,37.7286,37.6197,37.7286,39678.0
2018-01-08 09:50:00,45.04,45.04,44.98,45.04,32784.0,37.737,37.737,37.6867,37.737,32784.0
2018-01-08 10:00:00,45.05,45.05,44.97,44.97,44920.0,37.7454,37.7454,37.6784,37.6784,44920.0
2018-01-08 10:10:00,44.98,45.01,44.96,44.97,29188.0,37.6867,37.7119,37.67,37.6784,29188.0
2018-01-08 10:20:00,44.95,44.99,44.93,44.93,101696.0,37.6616,37.6951,37.6448,37.6448,101696.0
2018-01-08 10:30:00,44.94,44.96,44.9,44.92,34320.0,37.6532,37.67,37.6197,37.6365,34320.0
2018-01-08 10:40:00,44.94,44.94,44.88,44.9,32992.0,37.6532,37.6532,37.603,37.6197,32992.0
2018-01-08 10:50:00,44.9,44.92,44.88,44.88,48564.0,37.6197,37.6365,37.603,37.603,48564.0
2018-01-08 11:00:00,44.88,44.96,44.85,44.95,69254.0,37.603,37.67,37.5778,37.6616,69254.0
2018-01-08 11:10:00,44.95,44.98,44.95,44.97,32058.0,37.6616,37.6867,37.6616,37.6784,32058.0
2018-01-08 11:20:00,44.97,44.97,44.92,44.97,44666.0,37.6784,37.6784,37.6365,37.6784,44666.0
2018-01-08 11:30:00,44.96,44.98,44.94,44.95,37900.0,37.67,37.6867,37.6532,37.6616,37900.0
2018-01-08 11:40:00,44.96,44.98,44.94,44.96,35860.0,37.67,37.6867,37.6532,37.67,35860.0
2018-01-08 11:50:00,44.96,44.96,44.93,44.94,19406.0,37.67,37.67,37.6448,37.6532,19406.0
2018-01-08 12:00:00,44.94,44.97,44.93,44.93,30612.0,37.6532,37.6784,37.6448,37.6448,30612.0
2018-01-08 12:10:00,44.93,44.95,44.92,44.93,39564.0,37.6448,37.6616,37.6365,37.6448,39564.0
2018-01-08 12:20:00,44.93,44.95,44.92,44.94,22662.0,37.6448,37.6616,37.6365,37.6532,22662.0
2018-01-08 12:30:00,44.95,44.96,44.93,44.93,20284.0,37.6616,37.67,37.6448,37.6448,20284.0
2018-01-08 12:40:00,44.93,44.98,44.92,44.98,19930.0,37.6448,37.6867,37.6365,37.6867,19930.0
2018-01-08 12:50:00,44.98,44.98,44.94,44.95,23578.0,37.6867,37.6867,37.6532,37.6616,23578.0
2018-01-08 13:00:00,44.95,44.96,44.94,44.95,33808.0,37.6616,37.67,37.6532,37.6616,33808.0
2018-01-08 13:10:00,44.96,44.96,44.94,44.95,29724.0,37.67,37.67,37.6532,37.6616,29724.0
2018-01-08 13:20:00,44.96,44.96,44.93,44.94,23560.0,37.67,37.67,37.6448,37.6532,23560.0
2018-01-08 13:30:00,44.95,44.96,44.94,44.96,20006.0,37.6616,37.67,37.6532,37.67,20006.0
2018-01-08 13:40:00,44.96,44.96,44.95,44.96,33530.0,37.67,37.67,37.6616,37.67,33530.0
2018-01-08 13:50:00,44.97,44.97,44.95,44.95,22112.0,37.6784,37.6784,37.6616,37.6616,22112.0
2018-01-08 14:00:00,44.96,44.96,44.93,44.96,43136.0,37.67,37.67,37.6448,37.67,43136.0
2018-01-08 14:10:00,44.96,44.98,44.94,44.96,32932.0,37.67,37.6867,37.6532,37.67,32932.0
2018-01-08 14:20:00,44.96,44.96,44.94,44.96,16500.0,37.67,37.67,37.6532,37.67,16500.0
2018-01-08 14:30:00,44.96,44.97,44.93,44.94,29224.0,37.67,37.6784,37.6448,37.6532,29224.0
2018-01-08 14:40:00,44.94,44.95,44.93,44.95,19868.0,37.6532,37.6616,37.6448,37.6616,19868.0
2018-01-08 14:50:00,44.95,44.97,44.95,44.96,45534.0,37.6616,37.6784,37.6616,37.67,45534.0
2018-01-08 15:00:00,44.96,44.97,44.93,44.96,35432.0,37.67,37.6784,37.6448,37.67,35432.0
2018-01-08 15:10:00,44.96,44.96,44.94,44.96,18386.0,37.67,37.67,37.6532,37.67,18386.0
2018-01-08 15:20:00,44.96,44.96,44.95,44.96,46912.0,37.67,37.67,37.6616,37.67,46912.0
2018-01-08 15:30:00,44.96,44.97,44.95,44.97,25812.0,37.67,37.6784,37.6616,37.6784,25812.0
2018-01-08 15:40:00,44.97,44.98,44.94,44.97,66196.0,37.6784,37.6867,37.6532,37.6784,66196.0
2018-01-08 15:50:00,44.98,44.99,44.95,44.97,170206.0,37.6867,37.6951,37.6616,37.6784,170206.0
2018-01-09 09:30:00,45.1,45.49,45.02,45.48,136616.0,37.7873,38.114,37.7203,38.1057,136616.0
2018-01-09 09:40:00,45.47,45.65,45.47,45.57,98394.0,38.0973,38.2481,38.0973,38.1811,98394.0
2018-01-09 09:50:00,45.58,45.58,45.37,45.42,125448.0,38.1895,38.1895,38.0135,38.0554,125448.0
2018-01-09 10:00:00,45.41,45.48,45.38,45.47,59504.0,38.047,38.1057,38.0219,38.0973,59504.0
2018-01-09 10:10:00,45.47,45.49,45.44,45.46,42282.0,38.0973,38.114,38.0722,38.0889,42282.0
2018-01-09 10:20:00,45.45,45.48,45.43,45.48,78654.0,38.0805,38.1057,38.0638,38.1057,78654.0
2018-01-09 10:30:00,45.48,45.49,45.39,45.4,57694.0,38.1057,38.114,38.0303,38.0386,57694.0
2018-01-09 10:40:00,45.4,45.4,45.26,45.26,97536.0,38.0386,38.0386,37.9213,37.9213,97536.0
2018-01-09 10:50:00,45.26,45.29,45.22,45.26,69338.0,37.9213,37.9465,37.8878,37.9213,69338.0
2018-01-09 11:00:00,45.24,45.27,45.2,45.22,85354.0,37.9046,37.9297,37.8711,37.8878,85354.0
2018-01-09 11:10:00,45.23,45.31,45.22,45.3,80886.0,37.8962,37.9632,37.8878,37.9549,80886.0
2018-01-09 11:20:00,45.3,45.31,45.27,45.28,38918.0,37.9549,37.9632,37.9297,37.9381,38918.0
2018-01-09 11:30:00,45.29,45.29,45.24,45.24,88950.0,37.9465,37.9465,37.9046,37.9046,88950.0
2018-01-09 11:40:00,45.24,45.29,45.24,45.27,42434.0,37.9046,37.9465,37.9046,37.9297,42434.0
2018-01-09 11:50:00,45.27,45.3,45.27,45.28,27532.0,37.9297,37.9549,37.9297,37.9381,27532.0
2018-01-09 12:00:00,45.29,45.35,45.28,45.32,49344.0,37.9465,37.9967,37.9381,37.9716,49344.0
2018-01-09 12:10:00,45.32,45.32,45.29,45.29,23584.0,37.9716,37.9716,37.9465,37.9465,23584.0
2018-01-09 12:20:00,45.3,45.3,45.24,45.24,43374.0,37.9549,37.9549,37.9046,37.9046,43374.0
2018-01-09 12:30:00,45.24,45.32,45.24,45.32,27986.0,37.9046,37.9716,37.9046,37.9716,27986.0
2018-01-09 12:40:00,45.33,45.33,45.27,45.32,30656.0,37.98,37.98,37.9297,37.9716,30656.0
2018-01-09 12:50:00,45.31,45.32,45.25,45.26,22352.0,37.9632,37.9716,37.913,37.9213,22352.0
2018-01-09 13:00:00,45.26,45.3,45.25,45.29,21656.0,37.9213,37.9549,37.913,37.9465,21656.0
2018-01-09 13:10:00,45.29,45.31,45.27,45.27,39846.0,37.9465,37.9632,37.9297,37.9297,39846.0
2018-01-09 13:20:00,45.29,45.31,45.27,45.31,27132.0,37.9465,37.9632,37.9297,37.9632,27132.0
2018-01-09 13:30:00,45.31,45.32,45.27,45.27,47138.0,37.9632,37.9716,37.9297,37.9297,47138.0
2018-01-09 13:40:00,45.27,45.27,45.24,45.26,67490.0,37.9297,37.9297,37.9046,37.9213,67490.0
2018-01-09 13:50:00,45.27,45.27,45.26,45.27,29478.0,37.9297,37.9297,37.9213,37.9297,29478.0
2018-01-09 14:00:00,45.27,45.27,45.24,45.24,27640.0,37.9297,37.9297,37.9046,37.9046,27640.0
2018-01-09 14:10:00,45.24,45.24,45.18,45.19,26890.0,37.9046,37.9046,37.8543,37.8627,26890.0
2018-01-09 14:20:00,45.19,45.21,45.18,45.19,38220.0,37.8627,37.8794,37.8543,37.8627,38220.0
2018-01-09 14:30:00,45.2,45.24,45.18,45.19,60990.0,37.8711,37.9046,37.8543,37.8627,60990.0
2018-01-09 14:40:00,45.2,45.21,45.19,45.19,67518.0,37.8711,37.8794,37.8627,37.8627,67518.0
2018-01-09 14:50:00,45.2,45.2,45.15,45.16,60802.0,37.8711,37.8711,37.8292,37.8376,60802.0
2018-01-09 15:00:00,45.16,45.18,45.13,45.13,72798.0,37.8376,37.8543,37.8124,37.8124,72798.0
2018-01-09 15:10:00,45.12,45.13,45.09,45.12,71742.0,37.804,37.8124,37.7789,37.804,71742.0
2018-01-09 15:20:00,45.12,45.12,45.03,45.04,48356.0,37.804,37.804,37.7286,37.737,48356.0
2018-01-09 15:30:00,45.03,45.13,45.02,45.13,78446.0,37.7286,37.8124,37.7203,37.8124,78446.0
2018-01-09 15:40:00,45.13,45.13,45.02,45.02,122544.0,37.8124,37.8124,37.7203,37.7203,122544.0
2018-01-09 15:50:00,45.03,45.05,44.98,45.0,255014.0,37.7286,37.7454,37.6867,37.7035,255014.0
2018-01-10 09:30:00,44.96,45.21,44.86,45.13,165236.0,37.67,37.8794,37.5862,37.8124,165236.0
2018-01-10 09:40:00,45.17,45.34,45.14,45.15,198250.0,37.8459,37.9884,37.8208,37.8292,198250.0
2018-01-10 09:50:00,45.15,45.49,45.11,45.45,88112.0,37.8292,38.114,37.7957,38.0805,88112.0
2018-01-10 10:00:00,45.44,45.44,45.3,45.31,92498.0,38.0722,38.0722,37.9549,37.9632,92498.0
2018-01-10 10:10:00,45.31,45.38,45.23,45.35,36388.0,37.9632,38.0219,37.8962,37.9967,36388.0
2018-01-10 10:20:00,45.36,45.47,45.35,45.42,24356.0,38.0051,38.0973,37.9967,38.0554,24356.0
2018-01-10 10:30:00,45.42,45.46,45.31,45.42,131792.0,38.0554,38.0889,37.9632,38.0554,131792.0
2018-01-10 10:40:00,45.42,45.47,45.32,45.35,56636.0,38.0554,38.0973,37.9716,37.9967,56636.0
2018-01-10 10:50:00,45.35,45.37,45.31,45.37,64532.0,37.9967,38.0135,37.9632,38.0135,64532.0
2018-01-10 11:00:00,45.37,45.38,45.32,45.32,68328.0,38.0135,38.0219,37.9716,37.9716,68328.0
2018-01-10 11:10:00,45.32,45.34,45.3,45.32,23636.0,37.9716,37.9884,37.9549,37.9716,23636.0
2018-01-10 11:20:00,45.32,45.34,45.27,45.29,40668.0,37.9716,37.9884,37.9297,37.9465,40668.0
2018-01-10 11:30:00,45.29,45.38,45.27,45.38,41388.0,37.9465,38.0219,37.9297,38.0219,41388.0
2018-01-10 11:40:00,45.41,45.42,45.37,45.38,17206.0,38.047,38.0554,38.0135,38.0219,17206.0
2018-01-10 11:50:00,45.38,45.46,45.37,45.44,20902.0,38.0219,38.0889,38.0135,38.0722,20902.0
2018-01-10 12:00:00,45.42,45.42,45.35,45.35,35496.0,38.0554,38.0554,37.9967,37.9967,35496.0
2018-01-10 12:10:00,45.35,45.44,45.35,45.42,28514.0,37.9967,38.0722,37.9967,38.0554,28514.0
2018-01-10 12:20:00,45.42,45.44,45.41,45.42,13522.0,38.0554,38.0722,38.047,38.0554,13522.0
2018-01-10 12:30:00,45.42,45.43,45.34,45.34,48062.0,38.0554,38.0638,37.9884,37.9884,48062.0
2018-01-10 12:40:00,45.34,45.4,45.33,45.38,41378.0,37.9884,38.0386,37.98,38.0219,41378.0
2018-01-10 12:50:00,45.38,45.46,45.38,45.46,24446.0,38.0219,38.0889,38.0219,38.0889,24446.0
2018-01-10 13:00:00,45.47,45.49,45.45,45.49,25352.0,38.0973,38.114,38.0805,38.114,25352.0
2018-01-10 13:10:00,45.48,45.5,45.46,45.49,50194.0,38.1057,38.1224,38.0889,38.114,50194.0
2018-01-10 13:20:00,45.49,45.5,45.47,45.5,14152.0,38.114,38.1224,38.0973,38.1224,14152.0
2018-01-10 13:30:00,45.49,45.56,45.49,45.56,220576.0,38.114,38.1727,38.114,38.1727,220576.0
2018-01-10 13:40:00,45.55,45.56,45.46,45.47,49392.0,38.1643,38.1727,38.0889,38.0973,49392.0
2018-01-10 13:50:00,45.48,45.48,45.4,45.42,44084.0,38.1057,38.1057,38.0386,38.0554,44084.0
2018-01-10 14:00:00,45.42,45.43,45.35,45.35,29274.0,38.0554,38.0638,37.9967,37.9967,29274.0
2018-01-10 14:10:00,45.34,45.35,45.29,45.29,43442.0,37.9884,37.9967,37.9465,37.9465,43442.0
2018-01-10 14:20:00,45.29,45.31,45.27,45.29,27004.0,37.9465,37.9632,37.9297,37.9465,27004.0
2018-01-10 14:30:00,45.27,45.39,45.27,45.37,76568.0,37.9297,38.0303,37.9297,38.0135,76568.0
2018-01-10 14:40:00,45.38,45.42,45.36,45.41,53278.0,38.0219,38.0554,38.0051,38.047,53278.0
2018-01-10 14:50:00,45.41,45.42,45.36,45.38,39824.0,38.047,38.0554,38.0051,38.0219,39824.0
2018-01-10 15:00:00,45.38,45.43,45.37,45.4,53320.0,38.0219,38.0638,38.0135,38.0386,53320.0
2018-01-10 15:10:00,45.4,45.41,45.31,45.31,41368.0,38.0386,38.047,37.9632,37.9632,41368.0
2018-01-10 15:20:00,45.3,45.34,45.28,45.3,40516.0,37.9549,37.9884,37.9381,37.9549,40516.0
2018-01-10 15:30:00,45.29,45.36,45.28,45.35,53890.0,37.9465,38.0051,37.9381,37.9967,53890.0
2018-01-10 15:40:00,45.35,45.37,45.33,45.33,127588.0,37.9967,38.0135,37.98,37.98,127588.0
2018-01-10 15:50:00,45.34,45.39,45.33,45.37,310100.0,37.9884,38.0303,37.98,38.0135,310100.0
2018-01-11 09:30:00,45.6,45.63,45.45,45.62,75430.0,38.2062,38.2313,38.0805,38.223,75430.0
2018-01-11 09:40:00,45.61,45.64,45.55,45.58,24126.0,38.2146,38.2397,38.1643,38.1895,24126.0
2018-01-11 09:50:00,45.6,45.65,45.6,45.63,14190.0,38.2062,38.2481,38.2062,38.2313,14190.0
2018-01-11 10:00:00,45.63,45.65,45.6,45.64,21530.0,38.2313,38.2481,38.2062,38.2397,21530.0
2018-01-11 10:10:00,45.63,45.67,45.6,45.61,74372.0,38.2313,38.2649,38.2062,38.2146,74372.0
2018-01-11 10:20:00,45.6,45.6,45.49,45.51,23030.0,38.2062,38.2062,38.114,38.1308,23030.0
2018-01-11 10:30:00,45.52,45.54,45.46,45.48,17960.0,38.1392,38.1559,38.0889,38.1057,17960.0
2018-01-11 10:40:00,45.48,45.56,45.47,45.55,27584.0,38.1057,38.1727,38.0973,38.1643,27584.0
2018-01-11 10:50:00,45.55,45.56,45.52,45.56,32588.0,38.1643,38.1727,38.1392,38.1727,32588.0
2018-01-11 11:00:00,45.56,45.61,45.56,45.59,38902.0,38.1727,38.2146,38.1727,38.1978,38902.0
2018-01-11 11:10:00,45.59,45.66,45.58,45.66,28722.0,38.1978,38.2565,38.1895,38.2565,28722.0
2018-01-11 11:20:00,45.67,45.77,45.58,45.58,107542.0,38.2649,38.3486,38.1895,38.1895,107542.0
2018-01-11 11:30:00,45.58,45.6,45.56,45.59,33656.0,38.1895,38.2062,38.1727,38.1978,33656.0
2018-01-11 11:40:00,45.59,45.6,45.54,45.56,27586.0,38.1978,38.2062,38.1559,38.1727,27586.0
2018-01-11 11:50:00,45.56,45.58,45.52,45.53,19490.0,38.1727,38.1895,38.1392,38.1476,19490.0
2018-01-11 12:00:00,45.52,45.59,45.52,45.58,19272.0,38.1392,38.1978,38.1392,38.1895,19272.0
2018-01-11 12:10:00,45.58,45.65,45.58,45.6,40320.0,38.1895,38.2481,38.1895,38.2062,40320.0
2018-01-11 12:20:00,45.6,45.63,45.6,45.6,36936.0,38.2062,38.2313,38.2062,38.2062,36936.0
2018-01-11 12:30:00,45.6,45.66,45.6,45.65,19120.0,38.2062,38.2565,38.2062,38.2481,19120.0
2018-01-11 12:40:00,45.65,45.68,45.63,45.65,16272.0,38.2481,38.2732,38.2313,38.2481,16272.0
2018-01-11 12:50:00,45.65,45.65,45.62,45.63,18258.0,38.2481,38.2481,38.223,38.2313,18258.0
2018-01-11 13:00:00,45.63,45.64,45.61,45.63,12802.0,38.2313,38.2397,38.2146,38.2313,12802.0
2018-01-11 13:10:00,45.62,45.64,45.61,45.61,34442.0,38.223,38.2397,38.2146,38.2146,34442.0
2018-01-11 13:20:00,45.61,45.63,45.58,45.58,14292.0,38.2146,38.2313,38.1895,38.1895,14292.0
2018-01-11 13:30:00,45.59,45.6,45.55,45.58,29474.0,38.1978,38.2062,38.1643,38.1895,29474.0
2018-01-11 13:40:00,45.58,45.6,45.57,45.6,13320.0,38.1895,38.2062,38.1811,38.2062,13320.0
2018-01-11 13:50:00,45.6,45.6,45.58,45.58,103298.0,38.2062,38.2062,38.1895,38.1895,103298.0
2018-01-11 14:00:00,45.58,45.59,45.57,45.57,21588.0,38.1895,38.1978,38.1811,38.1811,21588.0
2018-01-11 14:10:00,45.57,45.62,45.57,45.59,50940.0,38.1811,38.223,38.1811,38.1978,50940.0
2018-01-11 14:20:00,45.59,45.65,45.59,45.65,27240.0,38.1978,38.2481,38.1978,38.2481,27240.0
2018-01-11 14:30:00,45.65,45.68,45.65,45.67,15816.0,38.2481,38.2732,38.2481,38.2649,15816.0
2018-01-11 14:40:00,45.67,45.71,45.65,45.65,62086.0,38.2649,38.2984,38.2481,38.2481,62086.0
2018-01-11 14:50:00,45.66,45.72,45.65,45.72,13538.0,38.2565,38.3068,38.2481,38.3068,13538.0
2018-01-11 15:00:00,45.73,45.79,45.72,45.76,43320.0,38.3151,38.3654,38.3068,38.3403,43320.0
2018-01-11 15:10:00,45.76,45.77,45.73,45.76,30352.0,38.3403,38.3486,38.3151,38.3403,30352.0
2018-01-11 15:20:00,45.76,45.78,45.74,45.76,115434.0,38.3403,38.357,38.3235,38.3403,115434.0
2018-01-11 15:30:00,45.76,45.77,45.72,45.75,86204.0,38.3403,38.3486,38.3068,38.3319,86204.0
2018-01-11 15:40:00,45.74,45.76,45.72,45.74,98394.0,38.3235,38.3403,38.3068,38.3235,98394.0
2018-01-11 15:50:00,45.74,45.87,45.74,45.85,265766.0,38.3235,38.4324,38.3235,38.4157,265766.0
2018-01-12 09:30:00,45.5,45.5,43.92,44.36,909194.0,38.1224,38.1224,36.7986,37.1673,909194.0
2018-01-12 09:40:00,44.35,44.58,44.05,44.18,764258.0,37.1589,37.3516,36.9075,37.0165,764258.0
2018-01-12 09:50:00,44.18,44.23,43.83,43.94,552612.0,37.0165,37.0583,36.7232,36.8154,552612.0
2018-01-12 10:00:00,43.94,43.95,43.1,43.49,785136.0,36.8154,36.8238,36.1116,36.4383,785136.0
2018-01-12 10:10:00,43.48,43.57,43.15,43.16,799546.0,36.43,36.5054,36.1535,36.1618,799546.0
2018-01-12 10:20:00,43.16,43.5,43.05,43.26,977322.0,36.1618,36.4467,36.0697,36.2456,977322.0
2018-01-12 10:30:00,43.27,43.38,43.06,43.1,554566.0,36.254,36.3462,36.0781,36.1116,554566.0
2018-01-12 10:40:00,43.1,43.1,42.9,42.98,776912.0,36.1116,36.1116,35.944,36.011,776912.0
2018-01-12 10:50:00,42.98,43.24,42.94,43.0,422314.0,36.011,36.2289,35.9775,36.0278,422314.0
2018-01-12 11:00:00,43.01,43.04,42.83,42.85,665452.0,36.0362,36.0613,35.8854,35.9021,665452.0
2018-01-12 11:10:00,42.84,42.93,42.83,42.85,487556.0,35.8937,35.9691,35.8854,35.9021,487556.0
2018-01-12 11:20:00,42.85,43.07,42.85,42.96,356152.0,35.9021,36.0864,35.9021,35.9943,356152.0
2018-01-12 11:30:00,42.94,42.97,42.52,42.57,639786.0,35.9775,36.0027,35.6256,35.6675,639786.0
2018-01-12 11:40:00,42.57,42.57,42.47,42.51,950016.0,35.6675,35.6675,35.5837,35.6172,950016.0
2018-01-12 11:50:00,42.51,42.6,41.85,42.2,1851992.0,35.6172,35.6926,35.0643,35.3575,1851992.0
2018-01-12 12:00:00,42.17,42.33,42.01,42.32,964128.0,35.3324,35.4664,35.1983,35.458,964128.0
2018-01-12 12:10:00,42.3,42.45,42.03,42.04,535182.0,35.4413,35.567,35.2151,35.2234,535182.0
2018-01-12 12:20:00,42.03,42.14,41.88,41.96,717854.0,35.2151,35.3072,35.0894,35.1564,717854.0
2018-01-12 12:30:00,41.93,42.5,41.85,42.43,728398.0,35.1313,35.6089,35.0643,35.5502,728398.0
2018-01-12 12:40:00,42.44,42.45,41.97,41.99,502028.0,35.5586,35.567,35.1648,35.1816,502028.0
2018-01-12 12:50:00,42.0,42.33,41.99,42.24,565400.0,35.1899,35.4664,35.1816,35.391,565400.0
2018-01-12 13:00:00,42.24,42.28,41.96,41.99,502188.0,35.391,35.4245,35.1564,35.1816,502188.0
2018-01-12 13:10:00,41.99,42.27,41.92,42.24,608038.0,35.1816,35.4162,35.1229,35.391,608038.0
2018-01-12 13:20:00,42.24,42.6,42.19,42.35,1526762.0,35.391,35.6926,35.3491,35.4832,1526762.0
2018-01-12 13:30:00,42.35,42.35,42.0,42.24,669470.0,35.4832,35.4832,35.1899,35.391,669470.0
2018-01-12 13:40:00,42.24,42.63,42.24,42.48,681220.0,35.391,35.7178,35.391,35.5921,681220.0
2018-01-12 13:50:00,42.49,42.67,42.38,42.38,327194.0,35.6005,35.7513,35.5083,35.5083,327194.0
2018-01-12 14:00:00,42.38,42.63,42.38,42.57,279314.0,35.5083,35.7178,35.5083,35.6675,279314.0
2018-01-12 14:10:00,42.57,42.57,42.45,42.45,361046.0,35.6675,35.6675,35.567,35.567,361046.0
2018-01-12 14:20:00,42.46,42.46,42.17,42.31,441532.0,35.5753,35.5753,35.3324,35.4497,441532.0
2018-01-12 14:30:00,42.31,42.36,42.17,42.19,313394.0,35.4497,35.4916,35.3324,35.3491,313394.0
2018-01-12 14:40:00,42.19,42.36,42.13,42.33,273376.0,35.3491,35.4916,35.2989,35.4664,273376.0
2018-01-12 14:50:00,42.34,42.38,42.27,42.32,329506.0,35.4748,35.5083,35.4162,35.458,329506.0
2018-01-12 15:00:00,42.31,42.35,42.28,42.29,277348.0,35.4497,35.4832,35.4245,35.4329,277348.0
2018-01-12 15:10:00,42.27,42.3,42.21,42.25,315462.0,35.4162,35.4413,35.3659,35.3994,315462.0
2018-01-12 15:20:00,42.24,42.35,42.24,42.3,260520.0,35.391,35.4832,35.391,35.4413,260520.0
2018-01-12 15:30:00,42.3,42.41,42.3,42.34,597564.0,35.4413,35.5335,35.4413,35.4748,597564.0
2018-01-12 15:40:00,42.35,42.54,42.31,42.51,697406.0,35.4832,35.6424,35.4497,35.6172,697406.0
2018-01-12 15:50:00,42.51,42.58,42.36,42.47,1477072.0,35.6172,35.6759,35.4916,35.5837,1477072.0
2018-01-16 09:30:00,42.49,43.27,42.46,43.21,688240.0,35.6005,36.254,35.5753,36.2037,688240.0
2018-01-16 09:40:00,43.2,43.39,43.07,43.27,335214.0,36.1954,36.3546,36.0864,36.254,335214.0
2018-01-16 09:50:00,43.27,43.55,43.26,43.37,632334.0,36.254,36.4886,36.2456,36.3378,632334.0
2018-01-16 10:00:00,43.38,43.55,43.38,43.49,333706.0,36.3462,36.4886,36.3462,36.4383,333706.0
2018-01-16 10:10:00,43.49,43.5,43.38,43.41,281758.0,36.4383,36.4467,36.3462,36.3713,281758.0
2018-01-16 10:20:00,43.42,43.46,43.3,43.37,195412.0,36.3797,36.4132,36.2791,36.3378,195412.0
2018-01-16 10:30:00,43.36,43.4,43.23,43.35,496990.0,36.3294,36.3629,36.2205,36.321,496990.0
2018-01-16 10:40:00,43.35,43.41,43.26,43.29,151946.0,36.321,36.3713,36.2456,36.2708,151946.0
2018-01-16 10:50:00,43.3,43.4,43.27,43.36,108922.0,36.2791,36.3629,36.254,36.3294,108922.0
2018-01-16 11:00:00,43.35,43.45,43.35,43.37,233264.0,36.321,36.4048,36.321,36.3378,233264.0
2018-01-16 11:10:00,43.37,43.45,43.37,43.45,162934.0,36.3378,36.4048,36.3378,36.4048,162934.0
2018-01-16 11:20:00,43.45,43.46,43.4,43.43,182276.0,36.4048,36.4132,36.3629,36.3881,182276.0
2018-01-16 11:30:00,43.44,43.45,43.4,43.41,147948.0,36.3964,36.4048,36.3629,36.3713,147948.0
2018-01-16 11:40:00,43.41,43.43,43.32,43.34,187204.0,36.3713,36.3881,36.2959,36.3127,187204.0
2018-01-16 11:50:00,43.34,43.36,43.3,43.35,105154.0,36.3127,36.3294,36.2791,36.321,105154.0
2018-01-16 12:00:00,43.35,43.44,43.35,43.42,131020.0,36.321,36.3964,36.321,36.3797,131020.0
2018-01-16 12:10:00,43.42,43.46,43.4,43.44,117772.0,36.3797,36.4132,36.3629,36.3964,117772.0
2018-01-16 12:20:00,43.43,43.43,43.34,43.37,83524.0,36.3881,36.3881,36.3127,36.3378,83524.0
2018-01-16 12:30:00,43.38,43.38,43.31,43.37,113998.0,36.3462,36.3462,36.2875,36.3378,113998.0
2018-01-16 12:40:00,43.37,43.39,43.26,43.39,159480.0,36.3378,36.3546,36.2456,36.3546,159480.0
2018-01-16 12:50:00,43.39,43.4,43.3,43.33,188050.0,36.3546,36.3629,36.2791,36.3043,188050.0
2018-01-16 13:00:00,43.33,43.35,43.26,43.3,96908.0,36.3043,36.321,36.2456,36.2791,96908.0
2018-01-16 13:10:00,43.29,43.37,43.26,43.34,76042.0,36.2708,36.3378,36.2456,36.3127,76042.0
2018-01-16 13:20:00,43.33,43.33,43.21,43.23,106450.0,36.3043,36.3043,36.2037,36.2205,106450.0
2018-01-16 13:30:00,43.23,43.24,43.16,43.21,92866.0,36.2205,36.2289,36.1618,36.2037,92866.0
2018-01-16 13:40:00,43.21,43.24,43.11,43.16,150594.0,36.2037,36.2289,36.12,36.1618,150594.0
2018-01-16 13:50:00,43.17,43.24,43.13,43.22,90582.0,36.1702,36.2289,36.1367,36.2121,90582.0
2018-01-16 14:00:00,43.23,43.24,43.17,43.18,117094.0,36.2205,36.2289,36.1702,36.1786,117094.0
2018-01-16 14:10:00,43.18,43.18,43.08,43.11,135182.0,36.1786,36.1786,36.0948,36.12,135182.0
2018-01-16 14:20:00,43.11,43.14,43.04,43.05,101224.0,36.12,36.1451,36.0613,36.0697,101224.0
2018-01-16 14:30:00,43.07,43.13,43.06,43.09,130152.0,36.0864,36.1367,36.0781,36.1032,130152.0
2018-01-16 14:40:00,43.09,43.14,43.0,43.06,151110.0,36.1032,36.1451,36.0278,36.0781,151110.0
2018-01-16 14:50:00,43.07,43.1,43.04,43.09,112006.0,36.0864,36.1116,36.0613,36.1032,112006.0
2018-01-16 15:00:00,43.08,43.12,43.05,43.1,132336.0,36.0948,36.1283,36.0697,36.1116,132336.0
2018-01-16 15:10:00,43.1,43.12,43.04,43.12,113330.0,36.1116,36.1283,36.0613,36.1283,113330.0
2018-01-16 15:20:00,43.13,43.22,43.11,43.22,166612.0,36.1367,36.2121,36.12,36.2121,166612.0
2018-01-16 15:30:00,43.22,43.25,43.17,43.22,209056.0,36.2121,36.2373,36.1702,36.2121,209056.0
2018-01-16 15:40:00,43.21,43.25,43.17,43.25,292102.0,36.2037,36.2373,36.1702,36.2373,292102.0
2018-01-16 15:50:00,43.25,43.25,43.14,43.19,594942.0,36.2373,36.2373,36.1451,36.187,594942.0
2018-01-17 09:30:00,43.52,43.58,43.35,43.52,109378.0,36.4635,36.5137,36.321,36.4635,109378.0
2018-01-17 09:40:00,43.52,43.52,43.27,43.35,73294.0,36.4635,36.4635,36.254,36.321,73294.0
2018-01-17 09:50:00,43.35,43.44,43.34,43.35,54902.0,36.321,36.3964,36.3127,36.321,54902.0
2018-01-17 10:00:00,43.36,43.51,43.36,43.47,96326.0,36.3294,36.4551,36.3294,36.4216,96326.0
2018-01-17 10:10:00,43.46,43.5,43.44,43.46,79640.0,36.4132,36.4467,36.3964,36.4132,79640.0
2018-01-17 10:20:00,43.46,43.48,43.36,43.44,58918.0,36.4132,36.43,36.3294,36.3964,58918.0
2018-01-17 10:30:00,43.45,43.5,43.43,43.49,151242.0,36.4048,36.4467,36.3881,36.4383,151242.0
2018-01-17 10:40:00,43.49,43.57,43.46,43.54,91234.0,36.4383,36.5054,36.4132,36.4802,91234.0
2018-01-17 10:50:00,43.54,43.73,43.52,43.72,86838.0,36.4802,36.6394,36.4635,36.631,86838.0
2018-01-17 11:00:00,43.73,43.9,43.7,43.85,196242.0,36.6394,36.7819,36.6143,36.74,196242.0
2018-01-17 11:10:00,43.85,43.87,43.68,43.81,161042.0,36.74,36.7567,36.5975,36.7065,161042.0
2018-01-17 11:20:00,43.82,43.93,43.74,43.93,244548.0,36.7148,36.807,36.6478,36.807,244548.0
2018-01-17 11:30:00,43.91,43.95,43.86,43.92,126680.0,36.7902,36.8238,36.7483,36.7986,126680.0
2018-01-17 11:40:00,43.93,43.95,43.82,43.89,104166.0,36.807,36.8238,36.7148,36.7735,104166.0
2018-01-17 11:50:00,43.89,43.91,43.83,43.89,92708.0,36.7735,36.7902,36.7232,36.7735,92708.0
2018-01-17 12:00:00,43.88,43.96,43.88,43.96,89842.0,36.7651,36.8321,36.7651,36.8321,89842.0
2018-01-17 12:10:00,43.97,44.0,43.95,43.98,89266.0,36.8405,36.8656,36.8238,36.8489,89266.0
2018-01-17 12:20:00,43.98,44.02,43.95,44.01,67658.0,36.8489,36.8824,36.8238,36.874,67658.0
2018-01-17 12:30:00,44.01,44.01,43.93,43.97,59452.0,36.874,36.874,36.807,36.8405,59452.0
2018-01-17 12:40:00,43.97,44.03,43.94,44.02,61336.0,36.8405,36.8908,36.8154,36.8824,61336.0
2018-01-17 12:50:00,44.02,44.04,43.96,44.02,112416.0,36.8824,36.8992,36.8321,36.8824,112416.0
2018-01-17 13:00:00,44.01,44.06,43.99,44.03,74506.0,36.874,36.9159,36.8573,36.8908,74506.0
2018-01-17 13:10:00,44.02,44.04,43.96,43.98,42042.0,36.8824,36.8992,36.8321,36.8489,42042.0
2018-01-17 13:20:00,43.98,44.0,43.94,43.95,63078.0,36.8489,36.8656,36.8154,36.8238,63078.0
2018-01-17 13:30:00,43.95,43.99,43.93,43.97,83126.0,36.8238,36.8573,36.807,36.8405,83126.0
2018-01-17 13:40:00,43.97,43.99,43.92,43.99,60238.0,36.8405,36.8573,36.7986,36.8573,60238.0
2018-01-17 13:50:00,43.98,44.06,43.98,44.03,76460.0,36.8489,36.9159,36.8489,36.8908,76460.0
2018-01-17 14:00:00,44.04,44.07,44.01,44.04,92846.0,36.8992,36.9243,36.874,36.8992,92846.0
2018-01-17 14:10:00,44.04,44.04,44.01,44.02,73336.0,36.8992,36.8992,36.874,36.8824,73336.0
2018-01-17 14:20:00,44.02,44.07,44.02,44.05,67420.0,36.8824,36.9243,36.8824,36.9075,67420.0
2018-01-17 14:30:00,44.05,44.07,44.03,44.03,62884.0,36.9075,36.9243,36.8908,36.8908,62884.0
2018-01-17 14:40:00,44.03,44.13,44.02,44.12,104988.0,36.8908,36.9746,36.8824,36.9662,104988.0
2018-01-17 14:50:00,44.12,44.13,44.06,44.06,147322.0,36.9662,36.9746,36.9159,36.9159,147322.0
2018-01-17 15:00:00,44.06,44.06,44.01,44.03,105958.0,36.9159,36.9159,36.874,36.8908,105958.0
2018-01-17 15:10:00,44.03,44.03,43.98,44.01,105700.0,36.8908,36.8908,36.8489,36.874,105700.0
2018-01-17 15:20:00,44.01,44.03,43.96,43.96,184436.0,36.874,36.8908,36.8321,36.8321,184436.0
2018-01-17 15:30:00,43.97,44.0,43.93,43.97,165372.0,36.8405,36.8656,36.807,36.8405,165372.0
2018-01-17 15:40:00,43.98,44.01,43.97,43.98,189324.0,36.8489,36.874,36.8405,36.8489,189324.0
2018-01-17 15:50:00,43.98,43.99,43.85,43.91,463362.0,36.8489,36.8573,36.74,36.7902,463362.0
2018-01-18 09:30:00,43.91,44.18,43.9,43.99,127052.0,36.7902,37.0165,36.7819,36.8573,127052.0
2018-01-18 09:40:00,43.97,43.97,43.65,43.67,99516.0,36.8405,36.8405,36.5724,36.5892,99516.0
2018-01-18 09:50:00,43.66,43.74,43.59,43.71,278318.0,36.5808,36.6478,36.5221,36.6227,278318.0
2018-01-18 10:00:00,43.72,43.81,43.7,43.78,174590.0,36.631,36.7065,36.6143,36.6813,174590.0
2018-01-18 10:10:00,43.78,43.87,43.56,43.56,341870.0,36.6813,36.7567,36.497,36.497,341870.0
2018-01-18 10:20:00,43.57,43.58,43.32,43.35,132406.0,36.5054,36.5137,36.2959,36.321,132406.0
2018-01-18 10:30:00,43.35,43.42,43.27,43.42,116236.0,36.321,36.3797,36.254,36.3797,116236.0
2018-01-18 10:40:00,43.41,43.43,43.33,43.38,108234.0,36.3713,36.3881,36.3043,36.3462,108234.0
2018-01-18 10:50:00,43.38,43.39,43.32,43.32,89190.0,36.3462,36.3546,36.2959,36.2959,89190.0
2018-01-18 11:00:00,43.32,43.36,43.3,43.31,59000.0,36.2959,36.3294,36.2791,36.2875,59000.0
2018-01-18 11:10:00,43.31,43.39,43.3,43.39,93210.0,36.2875,36.3546,36.2791,36.3546,93210.0
2018-01-18 11:20:00,43.41,43.47,43.38,43.44,61426.0,36.3713,36.4216,36.3462,36.3964,61426.0
2018-01-18 11:30:00,43.44,43.52,43.41,43.5,51994.0,36.3964,36.4635,36.3713,36.4467,51994.0
2018-01-18 11:40:00,43.5,43.51,43.44,43.44,39386.0,36.4467,36.4551,36.3964,36.3964,39386.0
2018-01-18 11:50:00,43.45,43.46,43.37,43.37,62568.0,36.4048,36.4132,36.3378,36.3378,62568.0
2018-01-18 12:00:00,43.37,43.38,43.31,43.31,84132.0,36.3378,36.3462,36.2875,36.2875,84132.0
2018-01-18 12:10:00,43.32,43.37,43.31,43.37,77794.0,36.2959,36.3378,36.2875,36.3378,77794.0
2018-01-18 12:20:00,43.38,43.45,43.38,43.43,43484.0,36.3462,36.4048,36.3462,36.3881,43484.0
2018-01-18 12:30:00,43.44,43.46,43.43,43.45,39326.0,36.3964,36.4132,36.3881,36.4048,39326.0
2018-01-18 12:40:00,43.46,43.48,43.44,43.47,36652.0,36.4132,36.43,36.3964,36.4216,36652.0
2018-01-18 12:50:00,43.46,43.46,43.42,43.43,34182.0,36.4132,36.4132,36.3797,36.3881,34182.0
2018-01-18 13:00:00,43.42,43.43,43.38,43.41,47388.0,36.3797,36.3881,36.3462,36.3713,47388.0
2018-01-18 13:10:00,43.41,43.43,43.39,43.41,44232.0,36.3713,36.3881,36.3546,36.3713,44232.0
2018-01-18 13:20:00,43.41,43.42,43.39,43.4,26394.0,36.3713,36.3797,36.3546,36.3629,26394.0
2018-01-18 13:30:00,43.4,43.41,43.35,43.37,101836.0,36.3629,36.3713,36.321,36.3378,101836.0
2018-01-18 13:40:00,43.37,43.45,43.33,43.44,209538.0,36.3378,36.4048,36.3043,36.3964,209538.0
2018-01-18 13:50:00,43.43,43.45,43.34,43.44,72012.0,36.3881,36.4048,36.3127,36.3964,72012.0
2018-01-18 14:00:00,43.44,43.51,43.4,43.51,86008.0,36.3964,36.4551,36.3629,36.4551,86008.0
2018-01-18 14:10:00,43.5,43.52,43.47,43.48,77080.0,36.4467,36.4635,36.4216,36.43,77080.0
2018-01-18 14:20:00,43.48,43.49,43.45,43.47,53766.0,36.43,36.4383,36.4048,36.4216,53766.0
2018-01-18 14:30:00,43.47,43.49,43.39,43.4,111712.0,36.4216,36.4383,36.3546,36.3629,111712.0
2018-01-18 14:40:00,43.4,43.4,43.3,43.31,99802.0,36.3629,36.3629,36.2791,36.2875,99802.0
2018-01-18 14:50:00,43.3,43.31,43.26,43.27,119528.0,36.2791,36.2875,36.2456,36.254,119528.0
2018-01-18 15:00:00,43.27,43.3,43.22,43.3,132030.0,36.254,36.2791,36.2121,36.2791,132030.0
2018-01-18 15:10:00,43.3,43.3,43.24,43.26,127254.0,36.2791,36.2791,36.2289,36.2456,127254.0
2018-01-18 15:20:00,43.26,43.27,43.2,43.2,139668.0,36.2456,36.254,36.1954,36.1954,139668.0
2018-01-18 15:30:00,43.2,43.2,43.07,43.15,213682.0,36.1954,36.1954,36.0864,36.1535,213682.0
2018-01-18 15:40:00,43.14,43.18,43.09,43.1,344430.0,36.1451,36.1786,36.1032,36.1116,344430.0
2018-01-18 15:50:00,43.1,43.24,43.09,43.22,762350.0,36.1116,36.2289,36.1032,36.2121,762350.0
2018-01-19 09:30:00,43.21,43.47,43.16,43.35,405232.0,36.2037,36.4216,36.1618,36.321,405232.0
2018-01-19 09:40:00,43.3,43.49,43.29,43.48,29028.0,36.2791,36.4383,36.2708,36.43,29028.0
2018-01-19 09:50:00,43.49,43.67,43.48,43.57,45684.0,36.4383,36.5892,36.43,36.5054,45684.0
2018-01-19 10:00:00,43.56,43.62,43.51,43.6,46826.0,36.497,36.5473,36.4551,36.5305,46826.0
2018-01-19 10:10:00,43.58,43.64,43.54,43.55,42012.0,36.5137,36.564,36.4802,36.4886,42012.0
2018-01-19 10:20:00,43.56,43.71,43.55,43.66,42814.0,36.497,36.6227,36.4886,36.5808,42814.0
2018-01-19 10:30:00,43.66,43.66,43.58,43.58,89514.0,36.5808,36.5808,36.5137,36.5137,89514.0
2018-01-19 10:40:00,43.57,43.61,43.53,43.57,55702.0,36.5054,36.5389,36.4719,36.5054,55702.0
2018-01-19 10:50:00,43.56,43.58,43.49,43.51,46186.0,36.497,36.5137,36.4383,36.4551,46186.0
2018-01-19 11:00:00,43.5,43.52,43.44,43.48,35212.0,36.4467,36.4635,36.3964,36.43,35212.0
2018-01-19 11:10:00,43.49,43.49,43.42,43.43,52428.0,36.4383,36.4383,36.3797,36.3881,52428.0
2018-01-19 11:20:00,43.44,43.5,43.4,43.4,55268.0,36.3964,36.4467,36.3629,36.3629,55268.0
2018-01-19 11:30:00,43.38,43.43,43.38,43.42,36650.0,36.3462,36.3881,36.3462,36.3797,36650.0
2018-01-19 11:40:00,43.43,43.46,43.43,43.43,25680.0,36.3881,36.4132,36.3881,36.3881,25680.0
2018-01-19 11:50:00,43.42,43.45,43.41,43.44,35960.0,36.3797,36.4048,36.3713,36.3964,35960.0
2018-01-19 12:00:00,43.43,43.46,43.38,43.38,79972.0,36.3881,36.4132,36.3462,36.3462,79972.0
2018-01-19 12:10:00,43.38,43.39,43.33,43.39,44148.0,36.3462,36.3546,36.3043,36.3546,44148.0
2018-01-19 12:20:00,43.39,43.44,43.39,43.4,27752.0,36.3546,36.3964,36.3546,36.3629,27752.0
2018-01-19 12:30:00,43.4,43.42,43.37,43.42,63412.0,36.3629,36.3797,36.3378,36.3797,63412.0
2018-01-19 12:40:00,43.42,43.44,43.4,43.44,46076.0,36.3797,36.3964,36.3629,36.3964,46076.0
2018-01-19 12:50:00,43.45,43.46,43.41,43.42,31682.0,36.4048,36.4132,36.3713,36.3797,31682.0
2018-01-19 13:00:00,43.42,43.46,43.41,43.44,22956.0,36.3797,36.4132,36.3713,36.3964,22956.0
2018-01-19 13:10:00,43.46,43.47,43.43,43.46,26000.0,36.4132,36.4216,36.3881,36.4132,26000.0
2018-01-19 13:20:00,43.47,43.47,43.42,43.47,30652.0,36.4216,36.4216,36.3797,36.4216,30652.0
2018-01-19 13:30:00,43.47,43.49,43.45,43.47,27050.0,36.4216,36.4383,36.4048,36.4216,27050.0
2018-01-19 13:40:00,43.46,43.48,43.41,43.41,26644.0,36.4132,36.43,36.3713,36.3713,26644.0
2018-01-19 13:50:00,43.42,43.45,43.39,43.4,39692.0,36.3797,36.4048,36.3546,36.3629,39692.0
2018-01-19 14:00:00,43.39,43.4,43.32,43.33,38230.0,36.3546,36.3629,36.2959,36.3043,38230.0
2018-01-19 14:10:00,43.34,43.37,43.32,43.37,41420.0,36.3127,36.3378,36.2959,36.3378,41420.0
2018-01-19 14:20:00,43.37,43.42,43.37,43.42,38058.0,36.3378,36.3797,36.3378,36.3797,38058.0
2018-01-19 14:30:00,43.42,43.44,43.4,43.4,43194.0,36.3797,36.3964,36.3629,36.3629,43194.0
2018-01-19 14:40:00,43.41,43.41,43.37,43.38,39794.0,36.3713,36.3713,36.3378,36.3462,39794.0
2018-01-19 14:50:00,43.39,43.41,43.35,43.37,81712.0,36.3546,36.3713,36.321,36.3378,81712.0
2018-01-19 15:00:00,43.37,43.37,43.31,43.36,47792.0,36.3378,36.3378,36.2875,36.3294,47792.0
2018-01-19 15:10:00,43.37,43.38,43.35,43.36,43224.0,36.3378,36.3462,36.321,36.3294,43224.0
2018-01-19 15:20:00,43.36,43.42,43.35,43.41,53258.0,36.3294,36.3797,36.321,36.3713,53258.0
2018-01-19 15:30:00,43.42,43.43,43.4,43.41,99334.0,36.3797,36.3881,36.3629,36.3713,99334.0
2018-01-19 15:40:00,43.42,43.44,43.38,43.41,124858.0,36.3797,36.3964,36.3462,36.3713,124858.0
2018-01-19 15:50:00,43.42,43.45,43.38,43.41,409578.0,36.3797,36.4048,36.3462,36.3713,409578.0
2018-01-22 09:30:00,44.0,44.1,43.83,43.83,171846.0,36.8656,36.9494,36.7232,36.7232,171846.0
2018-01-22 09:40:00,43.76,43.99,43.76,43.95,87686.0,36.6646,36.8573,36.6646,36.8238,87686.0
2018-01-22 09:50:00,43.96,44.05,43.88,44.05,173218.0,36.8321,36.9075,36.7651,36.9075,173218.0
2018-01-22 10:00:00,44.05,44.1,43.96,43.98,132778.0,36.9075,36.9494,36.8321,36.8489,132778.0
2018-01-22 10:10:00,43.98,44.08,43.97,44.07,73970.0,36.8489,36.9327,36.8405,36.9243,73970.0
2018-01-22 10:20:00,44.07,44.07,43.94,44.06,173686.0,36.9243,36.9243,36.8154,36.9159,173686.0
2018-01-22 10:30:00,44.06,44.06,43.96,43.96,79420.0,36.9159,36.9159,36.8321,36.8321,79420.0
2018-01-22 10:40:00,43.94,44.0,43.85,43.85,124622.0,36.8154,36.8656,36.74,36.74,124622.0
2018-01-22 10:50:00,43.85,43.9,43.76,43.82,88186.0,36.74,36.7819,36.6646,36.7148,88186.0
2018-01-22 11:00:00,43.8,43.9,43.77,43.81,105368.0,36.6981,36.7819,36.6729,36.7065,105368.0
2018-01-22 11:10:00,43.8,43.8,43.73,43.74,96396.0,36.6981,36.6981,36.6394,36.6478,96396.0
2018-01-22 11:20:00,43.74,43.79,43.66,43.7,121734.0,36.6478,36.6897,36.5808,36.6143,121734.0
2018-01-22 11:30:00,43.7,43.79,43.69,43.79,76368.0,36.6143,36.6897,36.6059,36.6897,76368.0
2018-01-22 11:40:00,43.8,43.8,43.7,43.73,55186.0,36.6981,36.6981,36.6143,36.6394,55186.0
2018-01-22 11:50:00,43.73,43.78,43.71,43.77,56654.0,36.6394,36.6813,36.6227,36.6729,56654.0
2018-01-22 12:00:00,43.77,43.82,43.74,43.75,152404.0,36.6729,36.7148,36.6478,36.6562,152404.0
2018-01-22 12:10:00,43.74,43.77,43.73,43.75,42238.0,36.6478,36.6729,36.6394,36.6562,42238.0
2018-01-22 12:20:00,43.74,43.77,43.73,43.75,43546.0,36.6478,36.6729,36.6394,36.6562,43546.0
2018-01-22 12:30:00,43.74,43.77,43.73,43.73,45968.0,36.6478,36.6729,36.6394,36.6394,45968.0
2018-01-22 12:40:00,43.74,43.77,43.72,43.73,67516.0,36.6478,36.6729,36.631,36.6394,67516.0
2018-01-22 12:50:00,43.73,43.77,43.73,43.74,38130.0,36.6394,36.6729,36.6394,36.6478,38130.0
2018-01-22 13:00:00,43.74,43.77,43.73,43.75,42328.0,36.6478,36.6729,36.6394,36.6562,42328.0
2018-01-22 13:10:00,43.75,43.77,43.74,43.74,33912.0,36.6562,36.6729,36.6478,36.6478,33912.0
2018-01-22 13:20:00,43.74,43.76,43.73,43.74,39642.0,36.6478,36.6646,36.6394,36.6478,39642.0
2018-01-22 13:30:00,43.74,43.77,43.74,43.74,44074.0,36.6478,36.6729,36.6478,36.6478,44074.0
2018-01-22 13:40:00,43.74,43.77,43.73,43.74,40826.0,36.6478,36.6729,36.6394,36.6478,40826.0
2018-01-22 13:50:00,43.74,43.74,43.7,43.72,60638.0,36.6478,36.6478,36.6143,36.631,60638.0
2018-01-22 14:00:00,43.72,43.74,43.71,43.71,61718.0,36.631,36.6478,36.6227,36.6227,61718.0
2018-01-22 14:10:00,43.72,43.75,43.69,43.75,51820.0,36.631,36.6562,36.6059,36.6562,51820.0
2018-01-22 14:20:00,43.74,43.76,43.71,43.72,54400.0,36.6478,36.6646,36.6227,36.631,54400.0
2018-01-22 14:30:00,43.72,43.74,43.7,43.74,54202.0,36.631,36.6478,36.6143,36.6478,54202.0
2018-01-22 14:40:00,43.74,43.8,43.73,43.8,47890.0,36.6478,36.6981,36.6394,36.6981,47890.0
2018-01-22 14:50:00,43.8,43.83,43.77,43.77,57164.0,36.6981,36.7232,36.6729,36.6729,57164.0
2018-01-22 15:00:00,43.77,43.86,43.77,43.84,64778.0,36.6729,36.7483,36.6729,36.7316,64778.0
2018-01-22 15:10:00,43.84,43.85,43.8,43.82,53126.0,36.7316,36.74,36.6981,36.7148,53126.0
2018-01-22 15:20:00,43.82,43.84,43.81,43.83,56324.0,36.7148,36.7316,36.7065,36.7232,56324.0
2018-01-22 15:30:00,43.83,43.87,43.81,43.86,113006.0,36.7232,36.7567,36.7065,36.7483,113006.0
2018-01-22 15:40:00,43.85,43.86,43.83,43.85,217554.0,36.74,36.7483,36.7232,36.74,217554.0
2018-01-22 15:50:00,43.85,43.85,43.8,43.85,442074.0,36.74,36.74,36.6981,36.74,442074.0
2018-01-23 09:30:00,43.67,43.87,43.63,43.84,144936.0,36.5892,36.7567,36.5556,36.7316,144936.0
2018-01-23 09:40:00,43.85,44.15,43.79,44.12,299070.0,36.74,36.9913,36.6897,36.9662,299070.0
2018-01-23 09:50:00,44.1,44.1,43.8,43.85,54778.0,36.9494,36.9494,36.6981,36.74,54778.0
2018-01-23 10:00:00,43.85,43.91,43.79,43.84,87802.0,36.74,36.7902,36.6897,36.7316,87802.0
2018-01-23 10:10:00,43.84,44.01,43.81,43.98,94290.0,36.7316,36.874,36.7065,36.8489,94290.0
2018-01-23 10:20:00,44.0,44.0,43.85,43.91,49762.0,36.8656,36.8656,36.74,36.7902,49762.0
2018-01-23 10:30:00,43.91,43.94,43.86,43.88,47280.0,36.7902,36.8154,36.7483,36.7651,47280.0
2018-01-23 10:40:00,43.88,43.91,43.83,43.88,57440.0,36.7651,36.7902,36.7232,36.7651,57440.0
2018-01-23 10:50:00,43.86,44.02,43.86,43.99,43718.0,36.7483,36.8824,36.7483,36.8573,43718.0
2018-01-23 11:00:00,43.99,44.03,43.95,43.95,131794.0,36.8573,36.8908,36.8238,36.8238,131794.0
2018-01-23 11:10:00,43.96,44.02,43.94,43.99,46818.0,36.8321,36.8824,36.8154,36.8573,46818.0
2018-01-23 11:20:00,43.99,43.99,43.92,43.93,59744.0,36.8573,36.8573,36.7986,36.807,59744.0
2018-01-23 11:30:00,43.92,43.93,43.87,43.9,56280.0,36.7986,36.807,36.7567,36.7819,56280.0
2018-01-23 11:40:00,43.9,43.9,43.82,43.88,37662.0,36.7819,36.7819,36.7148,36.7651,37662.0
2018-01-23 11:50:00,43.86,43.94,43.85,43.91,51098.0,36.7483,36.8154,36.74,36.7902,51098.0
2018-01-23 12:00:00,43.91,43.94,43.87,43.9,191556.0,36.7902,36.8154,36.7567,36.7819,191556.0
2018-01-23 12:10:00,43.9,43.91,43.87,43.88,53930.0,36.7819,36.7902,36.7567,36.7651,53930.0
2018-01-23 12:20:00,43.9,43.93,43.88,43.9,65524.0,36.7819,36.807,36.7651,36.7819,65524.0
2018-01-23 12:30:00,43.9,43.9,43.8,43.84,148734.0,36.7819,36.7819,36.6981,36.7316,148734.0
2018-01-23 12:40:00,43.85,43.96,43.77,43.94,209852.0,36.74,36.8321,36.6729,36.8154,209852.0
2018-01-23 12:50:00,43.93,43.98,43.89,43.97,67242.0,36.807,36.8489,36.7735,36.8405,67242.0
2018-01-23 13:00:00,43.98,43.98,43.93,43.94,111656.0,36.8489,36.8489,36.807,36.8154,111656.0
2018-01-23 13:10:00,43.95,43.95,43.91,43.91,110132.0,36.8238,36.8238,36.7902,36.7902,110132.0
2018-01-23 13:20:00,43.91,43.98,43.86,43.98,111520.0,36.7902,36.8489,36.7483,36.8489,111520.0
2018-01-23 13:30:00,43.98,44.06,43.97,44.04,195482.0,36.8489,36.9159,36.8405,36.8992,195482.0
2018-01-23 13:40:00,44.04,44.08,43.93,43.98,211066.0,36.8992,36.9327,36.807,36.8489,211066.0
2018-01-23 13:50:00,43.99,44.02,43.97,44.01,64032.0,36.8573,36.8824,36.8405,36.874,64032.0
2018-01-23 14:00:00,44.01,44.04,43.96,43.98,72074.0,36.874,36.8992,36.8321,36.8489,72074.0
2018-01-23 14:10:00,43.97,43.98,43.94,43.95,45516.0,36.8405,36.8489,36.8154,36.8238,45516.0
2018-01-23 14:20:00,43.95,44.01,43.94,44.01,48242.0,36.8238,36.874,36.8154,36.874,48242.0
2018-01-23 14:30:00,44.01,44.05,43.99,44.02,102436.0,36.874,36.9075,36.8573,36.8824,102436.0
2018-01-23 14:40:00,44.0,44.08,44.0,44.05,50520.0,36.8656,36.9327,36.8656,36.9075,50520.0
2018-01-23 14:50:00,44.05,44.1,44.05,44.1,61558.0,36.9075,36.9494,36.9075,36.9494,61558.0
2018-01-23 15:00:00,44.09,44.09,44.02,44.02,67692.0,36.9411,36.9411,36.8824,36.8824,67692.0
2018-01-23 15:10:00,44.02,44.04,43.99,44.03,65544.0,36.8824,36.8992,36.8573,36.8908,65544.0
2018-01-23 15:20:00,44.02,44.07,44.02,44.06,75278.0,36.8824,36.9243,36.8824,36.9159,75278.0
2018-01-23 15:30:00,44.06,44.07,44.02,44.05,113606.0,36.9159,36.9243,36.8824,36.9075,113606.0
2018-01-23 15:40:00,44.05,44.1,44.01,44.08,142432.0,36.9075,36.9494,36.874,36.9327,142432.0
2018-01-23 15:50:00,44.08,44.08,44.02,44.05,270604.0,36.9327,36.9327,36.8824,36.9075,270604.0
2018-01-24 09:30:00,44.24,44.32,44.11,44.27,110294.0,37.0667,37.1338,36.9578,37.0919,110294.0
2018-01-24 09:40:00,44.25,44.29,44.14,44.17,118332.0,37.0751,37.1086,36.9829,37.0081,118332.0
2018-01-24 09:50:00,44.17,44.3,44.09,44.25,113798.0,37.0081,37.117,36.9411,37.0751,113798.0
2018-01-24 10:00:00,44.24,44.51,44.23,44.43,181332.0,37.0667,37.2929,37.0583,37.2259,181332.0
2018-01-24 10:10:00,44.43,44.48,44.34,44.34,93568.0,37.2259,37.2678,37.1505,37.1505,93568.0
2018-01-24 10:20:00,44.35,44.4,44.31,44.39,53336.0,37.1589,37.2008,37.1254,37.1924,53336.0
2018-01-24 10:30:00,44.4,44.42,44.33,44.34,113592.0,37.2008,37.2175,37.1421,37.1505,113592.0
2018-01-24 10:40:00,44.33,44.35,44.3,44.3,43856.0,37.1421,37.1589,37.117,37.117,43856.0
2018-01-24 10:50:00,44.3,44.35,44.24,44.27,79272.0,37.117,37.1589,37.0667,37.0919,79272.0
2018-01-24 11:00:00,44.27,44.35,44.27,44.32,111192.0,37.0919,37.1589,37.0919,37.1338,111192.0
2018-01-24 11:10:00,44.32,44.33,44.21,44.27,63794.0,37.1338,37.1421,37.0416,37.0919,63794.0
2018-01-24 11:20:00,44.27,44.28,44.16,44.18,49024.0,37.0919,37.1002,36.9997,37.0165,49024.0
2018-01-24 11:30:00,44.18,44.19,44.08,44.1,103886.0,37.0165,37.0248,36.9327,36.9494,103886.0
2018-01-24 11:40:00,44.12,44.17,44.1,44.13,44246.0,36.9662,37.0081,36.9494,36.9746,44246.0
2018-01-24 11:50:00,44.13,44.18,44.08,44.08,61670.0,36.9746,37.0165,36.9327,36.9327,61670.0
2018-01-24 12:00:00,44.08,44.15,44.02,44.1,109816.0,36.9327,36.9913,36.8824,36.9494,109816.0
2018-01-24 12:10:00,44.11,44.24,44.11,44.21,36654.0,36.9578,37.0667,36.9578,37.0416,36654.0
2018-01-24 12:20:00,44.22,44.22,44.17,44.22,48918.0,37.05,37.05,37.0081,37.05,48918.0
2018-01-24 12:30:00,44.22,44.23,44.14,44.14,34194.0,37.05,37.0583,36.9829,36.9829,34194.0
2018-01-24 12:40:00,44.13,44.15,44.1,44.13,25502.0,36.9746,36.9913,36.9494,36.9746,25502.0
2018-01-24 12:50:00,44.13,44.17,44.12,44.16,27108.0,36.9746,37.0081,36.9662,36.9997,27108.0
2018-01-24 13:00:00,44.17,44.18,44.07,44.08,36758.0,37.0081,37.0165,36.9243,36.9327,36758.0
2018-01-24 13:10:00,44.07,44.13,44.06,44.11,31686.0,36.9243,36.9746,36.9159,36.9578,31686.0
2018-01-24 13:20:00,44.11,44.25,44.11,44.24,33538.0,36.9578,37.0751,36.9578,37.0667,33538.0
2018-01-24 13:30:00,44.24,44.26,44.16,44.22,41286.0,37.0667,37.0835,36.9997,37.05,41286.0
2018-01-24 13:40:00,44.24,44.25,44.2,44.23,21720.0,37.0667,37.0751,37.0332,37.0583,21720.0
2018-01-24 13:50:00,44.22,44.27,44.17,44.27,37050.0,37.05,37.0919,37.0081,37.0919,37050.0
2018-01-24 14:00:00,44.27,44.32,44.24,44.24,130562.0,37.0919,37.1338,37.0667,37.0667,130562.0
2018-01-24 14:10:00,44.24,44.31,44.21,44.31,46408.0,37.0667,37.1254,37.0416,37.1254,46408.0
2018-01-24 14:20:00,44.3,44.31,44.24,44.29,41694.0,37.117,37.1254,37.0667,37.1086,41694.0
2018-01-24 14:30:00,44.29,44.29,44.25,44.27,44610.0,37.1086,37.1086,37.0751,37.0919,44610.0
2018-01-24 14:40:00,44.27,44.32,44.26,44.31,85754.0,37.0919,37.1338,37.0835,37.1254,85754.0
2018-01-24 14:50:00,44.3,44.3,44.22,44.25,67630.0,37.117,37.117,37.05,37.0751,67630.0
2018-01-24 15:00:00,44.24,44.27,44.23,44.27,65610.0,37.0667,37.0919,37.0583,37.0919,65610.0
2018-01-24 15:10:00,44.27,44.27,44.24,44.26,94332.0,37.0919,37.0919,37.0667,37.0835,94332.0
2018-01-24 15:20:00,44.26,44.27,44.24,44.26,82824.0,37.0835,37.0919,37.0667,37.0835,82824.0
2018-01-24 15:30:00,44.26,44.27,44.23,44.26,111524.0,37.0835,37.0919,37.0583,37.0835,111524.0
2018-01-24 15:40:00,44.25,44.33,44.24,44.27,179988.0,37.0751,37.1421,37.0667,37.0919,179988.0
2018-01-24 15:50:00,44.27,44.27,44.21,44.23,218494.0,37.0919,37.0919,37.0416,37.0583,218494.0
2018-01-25 09:30:00,44.41,44.48,44.32,44.43,121888.0,37.2092,37.2678,37.1338,37.2259,121888.0
2018-01-25 09:40:00,44.42,44.47,44.27,44.31,74744.0,37.2175,37.2594,37.0919,37.1254,74744.0
2018-01-25 09:50:00,44.31,44.31,44.24,44.27,74190.0,37.1254,37.1254,37.0667,37.0919,74190.0
2018-01-25 10:00:00,44.28,44.35,44.19,44.24,223468.0,37.1002,37.1589,37.0248,37.0667,223468.0
2018-01-25 10:10:00,44.24,44.37,44.23,44.37,44640.0,37.0667,37.1756,37.0583,37.1756,44640.0
2018-01-25 10:20:00,44.38,44.44,44.36,44.43,43378.0,37.184,37.2343,37.1673,37.2259,43378.0
2018-01-25 10:30:00,44.42,44.49,44.4,44.42,59842.0,37.2175,37.2762,37.2008,37.2175,59842.0
2018-01-25 10:40:00,44.42,44.44,44.35,44.42,107292.0,37.2175,37.2343,37.1589,37.2175,107292.0
2018-01-25 10:50:00,44.42,44.47,44.42,44.46,18368.0,37.2175,37.2594,37.2175,37.2511,18368.0
2018-01-25 11:00:00,44.46,44.63,44.46,44.59,98766.0,37.2511,37.3935,37.2511,37.36,98766.0
2018-01-25 11:10:00,44.58,44.64,44.55,44.58,75362.0,37.3516,37.4019,37.3265,37.3516,75362.0
2018-01-25 11:20:00,44.58,44.6,44.54,44.56,40688.0,37.3516,37.3684,37.3181,37.3348,40688.0
2018-01-25 11:30:00,44.56,44.65,44.56,44.65,37230.0,37.3348,37.4102,37.3348,37.4102,37230.0
2018-01-25 11:40:00,44.66,44.66,44.6,44.6,28880.0,37.4186,37.4186,37.3684,37.3684,28880.0
2018-01-25 11:50:00,44.6,44.6,44.51,44.51,39004.0,37.3684,37.3684,37.2929,37.2929,39004.0
2018-01-25 12:00:00,44.53,44.57,44.52,44.57,28020.0,37.3097,37.3432,37.3013,37.3432,28020.0
2018-01-25 12:10:00,44.58,44.64,44.58,44.62,28808.0,37.3516,37.4019,37.3516,37.3851,28808.0
2018-01-25 12:20:00,44.62,44.66,44.59,44.65,37934.0,37.3851,37.4186,37.36,37.4102,37934.0
2018-01-25 12:30:00,44.65,44.69,44.65,44.66,39186.0,37.4102,37.4438,37.4102,37.4186,39186.0
2018-01-25 12:40:00,44.67,44.67,44.6,44.65,38164.0,37.427,37.427,37.3684,37.4102,38164.0
2018-01-25 12:50:00,44.65,44.67,44.65,44.66,55428.0,37.4102,37.427,37.4102,37.4186,55428.0
2018-01-25 13:00:00,44.65,44.73,44.65,44.71,37968.0,37.4102,37.4773,37.4102,37.4605,37968.0
2018-01-25 13:10:00,44.71,44.73,44.69,44.7,30542.0,37.4605,37.4773,37.4438,37.4521,30542.0
2018-01-25 13:20:00,44.69,44.71,44.68,44.71,29810.0,37.4438,37.4605,37.4354,37.4605,29810.0
2018-01-25 13:30:00,44.7,44.7,44.66,44.7,35368.0,37.4521,37.4521,37.4186,37.4521,35368.0
2018-01-25 13:40:00,44.7,44.73,44.69,44.73,54300.0,37.4521,37.4773,37.4438,37.4773,54300.0
2018-01-25 13:50:00,44.72,44.77,44.72,44.74,49560.0,37.4689,37.5108,37.4689,37.4857,49560.0
2018-01-25 14:00:00,44.74,44.79,44.72,44.79,55842.0,37.4857,37.5275,37.4689,37.5275,55842.0
2018-01-25 14:10:00,44.77,44.79,44.66,44.74,50200.0,37.5108,37.5275,37.4186,37.4857,50200.0
2018-01-25 14:20:00,44.73,44.74,44.69,44.72,45324.0,37.4773,37.4857,37.4438,37.4689,45324.0
2018-01-25 14:30:00,44.73,44.76,44.66,44.68,45778.0,37.4773,37.5024,37.4186,37.4354,45778.0
2018-01-25 14:40:00,44.68,44.72,44.68,44.7,41256.0,37.4354,37.4689,37.4354,37.4521,41256.0
2018-01-25 14:50:00,44.7,44.71,44.65,44.66,48136.0,37.4521,37.4605,37.4102,37.4186,48136.0
2018-01-25 15:00:00,44.66,44.68,44.63,44.65,49026.0,37.4186,37.4354,37.3935,37.4102,49026.0
2018-01-25 15:10:00,44.64,44.66,44.59,44.59,82314.0,37.4019,37.4186,37.36,37.36,82314.0
2018-01-25 15:20:00,44.59,44.68,44.59,44.66,77652.0,37.36,37.4354,37.36,37.4186,77652.0
2018-01-25 15:30:00,44.65,44.67,44.63,44.66,93138.0,37.4102,37.427,37.3935,37.4186,93138.0
2018-01-25 15:40:00,44.66,44.72,44.66,44.67,163954.0,37.4186,37.4689,37.4186,37.427,163954.0
2018-01-25 15:50:00,44.67,44.73,44.67,44.71,350024.0,37.427,37.4773,37.427,37.4605,350024.0
2018-01-26 09:30:00,44.71,44.91,44.71,44.9,105998.0,37.4605,37.6281,37.4605,37.6197,105998.0
2018-01-26 09:40:00,44.88,44.95,44.8,44.84,87168.0,37.603,37.6616,37.5359,37.5694,87168.0
2018-01-26 09:50:00,44.84,44.86,44.76,44.82,56364.0,37.5694,37.5862,37.5024,37.5527,56364.0
2018-01-26 10:00:00,44.82,44.85,44.82,44.85,75436.0,37.5527,37.5778,37.5527,37.5778,75436.0
2018-01-26 10:10:00,44.84,44.88,44.82,44.88,63284.0,37.5694,37.603,37.5527,37.603,63284.0
2018-01-26 10:20:00,44.88,44.92,44.82,44.83,57064.0,37.603,37.6365,37.5527,37.5611,57064.0
2018-01-26 10:30:00,44.83,44.91,44.83,44.87,87682.0,37.5611,37.6281,37.5611,37.5946,87682.0
2018-01-26 10:40:00,44.88,44.92,44.87,44.91,60826.0,37.603,37.6365,37.5946,37.6281,60826.0
2018-01-26 10:50:00,44.91,44.95,44.85,44.88,62028.0,37.6281,37.6616,37.5778,37.603,62028.0
2018-01-26 11:00:00,44.88,44.88,44.85,44.87,41710.0,37.603,37.603,37.5778,37.5946,41710.0
2018-01-26 11:10:00,44.87,44.9,44.85,44.9,39898.0,37.5946,37.6197,37.5778,37.6197,39898.0
2018-01-26 11:20:00,44.88,44.91,44.85,44.87,39674.0,37.603,37.6281,37.5778,37.5946,39674.0
2018-01-26 11:30:00,44.87,45.01,44.87,45.0,97380.0,37.5946,37.7119,37.5946,37.7035,97380.0
2018-01-26 11:40:00,45.0,45.01,44.96,45.0,45466.0,37.7035,37.7119,37.67,37.7035,45466.0
2018-01-26 11:50:00,44.99,44.99,44.95,44.95,40790.0,37.6951,37.6951,37.6616,37.6616,40790.0
2018-01-26 12:00:00,44.96,45.05,44.94,45.05,36746.0,37.67,37.7454,37.6532,37.7454,36746.0
2018-01-26 12:10:00,45.05,45.08,45.04,45.06,23236.0,37.7454,37.7705,37.737,37.7538,23236.0
2018-01-26 12:20:00,45.07,45.12,45.06,45.1,38068.0,37.7621,37.804,37.7538,37.7873,38068.0
2018-01-26 12:30:00,45.1,45.16,45.09,45.16,44092.0,37.7873,37.8376,37.7789,37.8376,44092.0
2018-01-26 12:40:00,45.16,45.19,45.12,45.19,122736.0,37.8376,37.8627,37.804,37.8627,122736.0
2018-01-26 12:50:00,45.19,45.29,45.19,45.29,87010.0,37.8627,37.9465,37.8627,37.9465,87010.0
2018-01-26 13:00:00,45.29,45.35,45.27,45.32,51516.0,37.9465,37.9967,37.9297,37.9716,51516.0
2018-01-26 13:10:00,45.31,45.32,45.26,45.27,35204.0,37.9632,37.9716,37.9213,37.9297,35204.0
2018-01-26 13:20:00,45.28,45.35,45.27,45.35,19746.0,37.9381,37.9967,37.9297,37.9967,19746.0
2018-01-26 13:30:00,45.33,45.34,45.22,45.23,31160.0,37.98,37.9884,37.8878,37.8962,31160.0
2018-01-26 13:40:00,45.22,45.29,45.22,45.29,38894.0,37.8878,37.9465,37.8878,37.9465,38894.0
2018-01-26 13:50:00,45.29,45.31,45.24,45.25,60412.0,37.9465,37.9632,37.9046,37.913,60412.0
2018-01-26 14:00:00,45.26,45.27,45.24,45.26,18420.0,37.9213,37.9297,37.9046,37.9213,18420.0
2018-01-26 14:10:00,45.25,45.28,45.24,45.28,32728.0,37.913,37.9381,37.9046,37.9381,32728.0
2018-01-26 14:20:00,45.27,45.32,45.27,45.27,41112.0,37.9297,37.9716,37.9297,37.9297,41112.0
2018-01-26 14:30:00,45.26,45.31,45.26,45.31,39724.0,37.9213,37.9632,37.9213,37.9632,39724.0
2018-01-26 14:40:00,45.32,45.4,45.32,45.4,51632.0,37.9716,38.0386,37.9716,38.0386,51632.0
2018-01-26 14:50:00,45.38,45.39,45.33,45.38,51742.0,38.0219,38.0303,37.98,38.0219,51742.0
2018-01-26 15:00:00,45.38,45.42,45.35,45.4,57892.0,38.0219,38.0554,37.9967,38.0386,57892.0
2018-01-26 15:10:00,45.4,45.4,45.37,45.39,89992.0,38.0386,38.0386,38.0135,38.0303,89992.0
2018-01-26 15:20:00,45.4,45.42,45.38,45.41,56046.0,38.0386,38.0554,38.0219,38.047,56046.0
2018-01-26 15:30:00,45.4,45.45,45.38,45.45,82282.0,38.0386,38.0805,38.0219,38.0805,82282.0
2018-01-26 15:40:00,45.46,45.5,45.43,45.49,146198.0,38.0889,38.1224,38.0638,38.114,146198.0
2018-01-26 15:50:00,45.5,45.52,45.46,45.49,440968.0,38.1224,38.1392,38.0889,38.114,440968.0
2018-01-29 09:30:00,45.39,45.51,45.29,45.43,92774.0,38.0303,38.1308,37.9465,38.0638,92774.0
2018-01-29 09:40:00,45.4,45.4,45.23,45.23,53526.0,38.0386,38.0386,37.8962,37.8962,53526.0
2018-01-29 09:50:00,45.24,45.43,45.22,45.43,52320.0,37.9046,38.0638,37.8878,38.0638,52320.0
2018-01-29 10:00:00,45.43,45.43,45.21,45.24,58038.0,38.0638,38.0638,37.8794,37.9046,58038.0
2018-01-29 10:10:00,45.24,45.27,45.15,45.16,51104.0,37.9046,37.9297,37.8292,37.8376,51104.0
2018-01-29 10:20:00,45.17,45.27,45.08,45.24,76528.0,37.8459,37.9297,37.7705,37.9046,76528.0
2018-01-29 10:30:00,45.23,45.24,45.1,45.12,60906.0,37.8962,37.9046,37.7873,37.804,60906.0
2018-01-29 10:40:00,45.12,45.14,45.07,45.14,43434.0,37.804,37.8208,37.7621,37.8208,43434.0
2018-01-29 10:50:00,45.14,45.21,45.14,45.2,57138.0,37.8208,37.8794,37.8208,37.8711,57138.0
2018-01-29 11:00:00,45.2,45.2,45.06,45.08,36976.0,37.8711,37.8711,37.7538,37.7705,36976.0
2018-01-29 11:10:00,45.1,45.13,45.08,45.12,43948.0,37.7873,37.8124,37.7705,37.804,43948.0
2018-01-29 11:20:00,45.12,45.15,45.1,45.15,31766.0,37.804,37.8292,37.7873,37.8292,31766.0
2018-01-29 11:30:00,45.16,45.23,45.15,45.21,26974.0,37.8376,37.8962,37.8292,37.8794,26974.0
2018-01-29 11:40:00,45.2,45.21,45.09,45.13,49666.0,37.8711,37.8794,37.7789,37.8124,49666.0
2018-01-29 11:50:00,45.1,45.19,45.09,45.13,31758.0,37.7873,37.8627,37.7789,37.8124,31758.0
2018-01-29 12:00:00,45.13,45.13,45.08,45.08,64354.0,37.8124,37.8124,37.7705,37.7705,64354.0
2018-01-29 12:10:00,45.08,45.13,45.08,45.13,47454.0,37.7705,37.8124,37.7705,37.8124,47454.0
2018-01-29 12:20:00,45.14,45.15,45.04,45.06,86500.0,37.8208,37.8292,37.737,37.7538,86500.0
2018-01-29 12:30:00,45.05,45.06,44.98,45.0,87850.0,37.7454,37.7538,37.6867,37.7035,87850.0
2018-01-29 12:40:00,45.01,45.02,44.9,44.99,215408.0,37.7119,37.7203,37.6197,37.6951,215408.0
2018-01-29 12:50:00,44.99,45.05,44.97,45.01,75094.0,37.6951,37.7454,37.6784,37.7119,75094.0
2018-01-29 13:00:00,45.02,45.02,44.93,44.96,88262.0,37.7203,37.7203,37.6448,37.67,88262.0
2018-01-29 13:10:00,44.96,45.1,44.96,45.02,45130.0,37.67,37.7873,37.67,37.7203,45130.0
2018-01-29 13:20:00,45.01,45.02,44.95,44.96,36684.0,37.7119,37.7203,37.6616,37.67,36684.0
2018-01-29 13:30:00,44.97,44.98,44.92,44.93,50630.0,37.6784,37.6867,37.6365,37.6448,50630.0
2018-01-29 13:40:00,44.92,44.97,44.9,44.97,39656.0,37.6365,37.6784,37.6197,37.6784,39656.0
2018-01-29 13:50:00,44.97,44.98,44.88,44.91,76686.0,37.6784,37.6867,37.603,37.6281,76686.0
2018-01-29 14:00:00,44.91,44.93,44.89,44.9,68898.0,37.6281,37.6448,37.6113,37.6197,68898.0
2018-01-29 14:10:00,44.9,44.9,44.84,44.85,99842.0,37.6197,37.6197,37.5694,37.5778,99842.0
2018-01-29 14:20:00,44.85,44.88,44.84,44.86,56934.0,37.5778,37.603,37.5694,37.5862,56934.0
2018-01-29 14:30:00,44.87,44.87,44.75,44.76,63738.0,37.5946,37.5946,37.494,37.5024,63738.0
2018-01-29 14:40:00,44.76,44.83,44.73,44.8,62490.0,37.5024,37.5611,37.4773,37.5359,62490.0
2018-01-29 14:50:00,44.8,44.87,44.8,44.87,60328.0,37.5359,37.5946,37.5359,37.5946,60328.0
2018-01-29 15:00:00,44.87,44.92,44.84,44.91,69008.0,37.5946,37.6365,37.5694,37.6281,69008.0
2018-01-29 15:10:00,44.93,44.93,44.88,44.92,75218.0,37.6448,37.6448,37.603,37.6365,75218.0
2018-01-29 15:20:00,44.93,44.93,44.87,44.89,103566.0,37.6448,37.6448,37.5946,37.6113,103566.0
2018-01-29 15:30:00,44.88,44.93,44.84,44.84,103080.0,37.603,37.6448,37.5694,37.5694,103080.0
2018-01-29 15:40:00,44.85,44.88,44.79,44.79,141248.0,37.5778,37.603,37.5275,37.5275,141248.0
2018-01-29 15:50:00,44.8,44.85,44.78,44.79,418048.0,37.5359,37.5778,37.5192,37.5275,418048.0
2018-01-30 09:30:00,44.55,44.56,44.35,44.5,216722.0,37.3265,37.3348,37.1589,37.2846,216722.0
2018-01-30 09:40:00,44.52,44.58,44.33,44.38,85006.0,37.3013,37.3516,37.1421,37.184,85006.0
2018-01-30 09:50:00,44.35,44.45,44.3,44.35,95644.0,37.1589,37.2427,37.117,37.1589,95644.0
2018-01-30 10:00:00,44.4,44.42,44.23,44.26,78148.0,37.2008,37.2175,37.0583,37.0835,78148.0
2018-01-30 10:10:00,44.24,44.48,44.24,44.48,77736.0,37.0667,37.2678,37.0667,37.2678,77736.0
2018-01-30 10:20:00,44.46,44.52,44.41,44.49,117126.0,37.2511,37.3013,37.2092,37.2762,117126.0
2018-01-30 10:30:00,44.49,44.6,44.48,44.51,80592.0,37.2762,37.3684,37.2678,37.2929,80592.0
2018-01-30 10:40:00,44.51,44.51,44.37,44.37,45330.0,37.2929,37.2929,37.1756,37.1756,45330.0
2018-01-30 10:50:00,44.38,44.46,44.33,44.46,58104.0,37.184,37.2511,37.1421,37.2511,58104.0
2018-01-30 11:00:00,44.43,44.46,44.39,44.42,46896.0,37.2259,37.2511,37.1924,37.2175,46896.0
2018-01-30 11:10:00,44.43,44.45,44.38,44.38,99716.0,37.2259,37.2427,37.184,37.184,99716.0
2018-01-30 11:20:00,44.4,44.46,44.4,44.42,47048.0,37.2008,37.2511,37.2008,37.2175,47048.0
2018-01-30 11:30:00,44.42,44.44,44.38,44.42,46152.0,37.2175,37.2343,37.184,37.2175,46152.0
2018-01-30 11:40:00,44.42,44.47,44.35,44.35,63046.0,37.2175,37.2594,37.1589,37.1589,63046.0
2018-01-30 11:50:00,44.36,44.41,44.35,44.37,75274.0,37.1673,37.2092,37.1589,37.1756,75274.0
2018-01-30 12:00:00,44.37,44.38,44.33,44.35,47172.0,37.1756,37.184,37.1421,37.1589,47172.0
2018-01-30 12:10:00,44.35,44.36,44.3,44.33,40892.0,37.1589,37.1673,37.117,37.1421,40892.0
2018-01-30 12:20:00,44.33,44.33,44.26,44.28,53362.0,37.1421,37.1421,37.0835,37.1002,53362.0
2018-01-30 12:30:00,44.28,44.38,44.27,44.35,58696.0,37.1002,37.184,37.0919,37.1589,58696.0
2018-01-30 12:40:00,44.37,44.38,44.32,44.34,36898.0,37.1756,37.184,37.1338,37.1505,36898.0
2018-01-30 12:50:00,44.34,44.42,44.34,44.4,46834.0,37.1505,37.2175,37.1505,37.2008,46834.0
2018-01-30 13:00:00,44.41,44.44,44.35,44.37,68956.0,37.2092,37.2343,37.1589,37.1756,68956.0
2018-01-30 13:10:00,44.36,44.43,44.35,44.41,39004.0,37.1673,37.2259,37.1589,37.2092,39004.0
2018-01-30 13:20:00,44.41,44.41,44.35,44.36,31656.0,37.2092,37.2092,37.1589,37.1673,31656.0
2018-01-30 13:30:00,44.36,44.38,44.34,44.35,69678.0,37.1673,37.184,37.1505,37.1589,69678.0
2018-01-30 13:40:00,44.37,44.4,44.34,44.38,142590.0,37.1756,37.2008,37.1505,37.184,142590.0
2018-01-30 13:50:00,44.4,44.4,44.38,44.38,56896.0,37.2008,37.2008,37.184,37.184,56896.0
2018-01-30 14:00:00,44.37,44.42,44.35,44.41,26618.0,37.1756,37.2175,37.1589,37.2092,26618.0
2018-01-30 14:10:00,44.41,44.49,44.4,44.41,50050.0,37.2092,37.2762,37.2008,37.2092,50050.0
2018-01-30 14:20:00,44.41,44.43,44.38,44.39,38976.0,37.2092,37.2259,37.184,37.1924,38976.0
2018-01-30 14:30:00,44.38,44.4,44.36,44.37,31854.0,37.184,37.2008,37.1673,37.1756,31854.0
2018-01-30 14:40:00,44.36,44.38,44.32,44.33,44522.0,37.1673,37.184,37.1338,37.1421,44522.0
2018-01-30 14:50:00,44.33,44.4,44.31,44.38,34742.0,37.1421,37.2008,37.1254,37.184,34742.0
2018-01-30 15:00:00,44.38,44.38,44.32,44.34,38398.0,37.184,37.184,37.1338,37.1505,38398.0
2018-01-30 15:10:00,44.34,44.43,44.34,44.4,98564.0,37.1505,37.2259,37.1505,37.2008,98564.0
2018-01-30 15:20:00,44.4,44.43,44.35,44.42,63488.0,37.2008,37.2259,37.1589,37.2175,63488.0
2018-01-30 15:30:00,44.42,44.44,44.38,44.41,189344.0,37.2175,37.2343,37.184,37.2092,189344.0
2018-01-30 15:40:00,44.41,44.42,44.38,44.38,265732.0,37.2092,37.2175,37.184,37.184,265732.0
2018-01-30 15:50:00,44.38,44.38,44.29,44.29,509370.0,37.184,37.184,37.1086,37.1086,509370.0
2018-01-31 09:30:00,44.33,44.45,44.19,44.45,98080.0,37.1421,37.2427,37.0248,37.2427,98080.0
2018-01-31 09:40:00,44.41,44.45,43.93,43.97,63032.0,37.2092,37.2427,36.807,36.8405,63032.0
2018-01-31 09:50:00,43.98,44.06,43.92,44.0,112114.0,36.8489,36.9159,36.7986,36.8656,112114.0
2018-01-31 10:00:00,44.0,44.12,43.89,44.12,100036.0,36.8656,36.9662,36.7735,36.9662,100036.0
2018-01-31 10:10:00,44.12,44.24,44.05,44.24,36316.0,36.9662,37.0667,36.9075,37.0667,36316.0
2018-01-31 10:20:00,44.25,44.32,44.21,44.21,40444.0,37.0751,37.1338,37.0416,37.0416,40444.0
2018-01-31 10:30:00,44.21,44.22,44.1,44.11,87216.0,37.0416,37.05,36.9494,36.9578,87216.0
2018-01-31 10:40:00,44.11,44.17,44.08,44.1,45744.0,36.9578,37.0081,36.9327,36.9494,45744.0
2018-01-31 10:50:00,44.1,44.18,44.1,44.14,64446.0,36.9494,37.0165,36.9494,36.9829,64446.0
2018-01-31 11:00:00,44.13,44.15,44.04,44.06,74350.0,36.9746,36.9913,36.8992,36.9159,74350.0
2018-01-31 11:10:00,44.06,44.06,44.0,44.02,30408.0,36.9159,36.9159,36.8656,36.8824,30408.0
2018-01-31 11:20:00,44.02,44.09,44.02,44.02,45214.0,36.8824,36.9411,36.8824,36.8824,45214.0
2018-01-31 11:30:00,44.03,44.08,44.02,44.05,40658.0,36.8908,36.9327,36.8824,36.9075,40658.0
2018-01-31 11:40:00,44.04,44.07,43.98,44.02,81176.0,36.8992,36.9243,36.8489,36.8824,81176.0
2018-01-31 11:50:00,44.02,44.02,43.96,43.99,69410.0,36.8824,36.8824,36.8321,36.8573,69410.0
2018-01-31 12:00:00,43.99,44.0,43.96,43.98,74820.0,36.8573,36.8656,36.8321,36.8489,74820.0
2018-01-31 12:10:00,43.98,43.99,43.96,43.98,65744.0,36.8489,36.8573,36.8321,36.8489,65744.0
2018-01-31 12:20:00,43.99,44.14,43.97,44.09,106584.0,36.8573,36.9829,36.8405,36.9411,106584.0
2018-01-31 12:30:00,44.1,44.13,44.08,44.13,32828.0,36.9494,36.9746,36.9327,36.9746,32828.0
2018-01-31 12:40:00,44.12,44.2,44.07,44.18,54450.0,36.9662,37.0332,36.9243,37.0165,54450.0
2018-01-31 12:50:00,44.18,44.2,44.15,44.19,23770.0,37.0165,37.0332,36.9913,37.0248,23770.0
2018-01-31 13:00:00,44.19,44.24,44.18,44.22,45198.0,37.0248,37.0667,37.0165,37.05,45198.0
2018-01-31 13:10:00,44.22,44.22,44.16,44.17,22082.0,37.05,37.05,36.9997,37.0081,22082.0
2018-01-31 13:20:00,44.18,44.21,44.16,44.17,33352.0,37.0165,37.0416,36.9997,37.0081,33352.0
2018-01-31 13:30:00,44.17,44.17,44.14,44.16,26070.0,37.0081,37.0081,36.9829,36.9997,26070.0
2018-01-31 13:40:00,44.15,44.15,44.12,44.13,31094.0,36.9913,36.9913,36.9662,36.9746,31094.0
2018-01-31 13:50:00,44.14,44.22,44.13,44.19,36842.0,36.9829,37.05,36.9746,37.0248,36842.0
2018-01-31 14:00:00,44.2,44.32,44.18,44.25,46750.0,37.0332,37.1338,37.0165,37.0751,46750.0
2018-01-31 14:10:00,44.24,44.27,44.13,44.15,45878.0,37.0667,37.0919,36.9746,36.9913,45878.0
2018-01-31 14:20:00,44.15,44.16,44.02,44.1,112812.0,36.9913,36.9997,36.8824,36.9494,112812.0
2018-01-31 14:30:00,44.09,44.13,44.07,44.1,169220.0,36.9411,36.9746,36.9243,36.9494,169220.0
2018-01-31 14:40:00,44.09,44.12,43.99,44.01,69870.0,36.9411,36.9662,36.8573,36.874,69870.0
2018-01-31 14:50:00,44.0,44.02,43.94,44.0,81984.0,36.8656,36.8824,36.8154,36.8656,81984.0
2018-01-31 15:00:00,44.01,44.01,43.94,43.98,52964.0,36.874,36.874,36.8154,36.8489,52964.0
2018-01-31 15:10:00,43.98,44.05,43.96,44.04,63568.0,36.8489,36.9075,36.8321,36.8992,63568.0
2018-01-31 15:20:00,44.02,44.13,44.02,44.12,90198.0,36.8824,36.9746,36.8824,36.9662,90198.0
2018-01-31 15:30:00,44.13,44.19,44.11,44.19,106586.0,36.9746,37.0248,36.9578,37.0248,106586.0
2018-01-31 15:40:00,44.19,44.25,44.18,44.21,184086.0,37.0248,37.0751,37.0165,37.0416,184086.0
2018-01-31 15:50:00,44.2,44.27,44.13,44.14,317862.0,37.0332,37.0919,36.9746,36.9829,317862.0
2018-02-01 09:30:00,44.48,45.24,44.2,44.68,309140.0,37.2678,37.9046,37.0332,37.4354,309140.0
2018-02-01 09:40:00,44.68,45.35,44.49,44.87,312386.0,37.4354,37.9967,37.2762,37.5946,312386.0
2018-02-01 09:50:00,44.88,45.28,44.79,44.85,226418.0,37.603,37.9381,37.5275,37.5778,226418.0
2018-02-01 10:00:00,44.87,44.94,44.66,44.82,118722.0,37.5946,37.6532,37.4186,37.5527,118722.0
2018-02-01 10:10:00,44.82,44.91,44.74,44.88,144420.0,37.5527,37.6281,37.4857,37.603,144420.0
2018-02-01 10:20:00,44.88,44.88,44.72,44.84,197926.0,37.603,37.603,37.4689,37.5694,197926.0
2018-02-01 10:30:00,44.81,44.88,44.7,44.71,135020.0,37.5443,37.603,37.4521,37.4605,135020.0
2018-02-01 10:40:00,44.7,44.8,44.66,44.71,116652.0,37.4521,37.5359,37.4186,37.4605,116652.0
2018-02-01 10:50:00,44.69,44.77,44.6,44.73,124448.0,37.4438,37.5108,37.3684,37.4773,124448.0
2018-02-01 11:00:00,44.74,44.83,44.63,44.73,344450.0,37.4857,37.5611,37.3935,37.4773,344450.0
2018-02-01 11:10:00,44.73,44.81,44.63,44.73,321006.0,37.4773,37.5443,37.3935,37.4773,321006.0
2018-02-01 11:20:00,44.74,44.77,44.69,44.72,160858.0,37.4857,37.5108,37.4438,37.4689,160858.0
2018-02-01 11:30:00,44.73,44.91,44.72,44.82,633470.0,37.4773,37.6281,37.4689,37.5527,633470.0
2018-02-01 11:40:00,44.82,44.83,44.74,44.79,182354.0,37.5527,37.5611,37.4857,37.5275,182354.0
2018-02-01 11:50:00,44.78,44.83,44.77,44.8,152382.0,37.5192,37.5611,37.5108,37.5359,152382.0
2018-02-01 12:00:00,44.79,44.83,44.74,44.74,195778.0,37.5275,37.5611,37.4857,37.4857,195778.0
2018-02-01 12:10:00,44.75,44.77,44.67,44.74,87146.0,37.494,37.5108,37.427,37.4857,87146.0
2018-02-01 12:20:00,44.76,44.76,44.6,44.73,55286.0,37.5024,37.5024,37.3684,37.4773,55286.0
2018-02-01 12:30:00,44.7,44.75,44.65,44.74,47488.0,37.4521,37.494,37.4102,37.4857,47488.0
2018-02-01 12:40:00,44.73,44.77,44.7,44.74,62408.0,37.4773,37.5108,37.4521,37.4857,62408.0
2018-02-01 12:50:00,44.74,44.75,44.68,44.71,47500.0,37.4857,37.494,37.4354,37.4605,47500.0
2018-02-01 13:00:00,44.72,44.76,44.71,44.73,96064.0,37.4689,37.5024,37.4605,37.4773,96064.0
2018-02-01 13:10:00,44.72,44.79,44.71,44.74,82346.0,37.4689,37.5275,37.4605,37.4857,82346.0
2018-02-01 13:20:00,44.74,44.77,44.7,44.74,76420.0,37.4857,37.5108,37.4521,37.4857,76420.0
2018-02-01 13:30:00,44.74,44.77,44.73,44.76,116354.0,37.4857,37.5108,37.4773,37.5024,116354.0
2018-02-01 13:40:00,44.75,44.97,44.72,44.9,186792.0,37.494,37.6784,37.4689,37.6197,186792.0
2018-02-01 13:50:00,44.9,44.92,44.79,44.88,124918.0,37.6197,37.6365,37.5275,37.603,124918.0
2018-02-01 14:00:00,44.88,45.02,44.84,44.92,121584.0,37.603,37.7203,37.5694,37.6365,121584.0
2018-02-01 14:10:00,44.93,44.94,44.76,44.83,92294.0,37.6448,37.6532,37.5024,37.5611,92294.0
2018-02-01 14:20:00,44.82,44.84,44.71,44.8,81782.0,37.5527,37.5694,37.4605,37.5359,81782.0
2018-02-01 14:30:00,44.82,44.91,44.77,44.81,96930.0,37.5527,37.6281,37.5108,37.5443,96930.0
2018-02-01 14:40:00,44.81,44.93,44.8,44.9,77054.0,37.5443,37.6448,37.5359,37.6197,77054.0
2018-02-01 14:50:00,44.9,44.95,44.85,44.9,72600.0,37.6197,37.6616,37.5778,37.6197,72600.0
2018-02-01 15:00:00,44.88,44.99,44.88,44.95,68276.0,37.603,37.6951,37.603,37.6616,68276.0
2018-02-01 15:10:00,44.96,44.97,44.84,44.85,116366.0,37.67,37.6784,37.5694,37.5778,116366.0
2018-02-01 15:20:00,44.85,44.87,44.7,44.71,144316.0,37.5778,37.5946,37.4521,37.4605,144316.0
2018-02-01 15:30:00,44.71,44.78,44.62,44.75,151134.0,37.4605,37.5192,37.3851,37.494,151134.0
2018-02-01 15:40:00,44.74,44.8,44.69,44.77,191790.0,37.4857,37.5359,37.4438,37.5108,191790.0
2018-02-01 15:50:00,44.78,44.85,44.69,44.85,447072.0,37.5192,37.5778,37.4438,37.5778,447072.0
2018-02-02 09:30:00,44.8,45.29,44.77,45.22,220250.0,37.5359,37.9465,37.5108,37.8878,220250.0
2018-02-02 09:40:00,45.21,45.22,44.79,44.8,114894.0,37.8794,37.8878,37.5275,37.5359,114894.0
2018-02-02 09:50:00,44.82,44.84,44.65,44.69,115406.0,37.5527,37.5694,37.4102,37.4438,115406.0
2018-02-02 10:00:00,44.71,44.83,44.67,44.71,95852.0,37.4605,37.5611,37.427,37.4605,95852.0
2018-02-02 10:10:00,44.72,44.81,44.66,44.69,59788.0,37.4689,37.5443,37.4186,37.4438,59788.0
2018-02-02 10:20:00,44.7,44.71,44.59,44.65,55326.0,37.4521,37.4605,37.36,37.4102,55326.0
2018-02-02 10:30:00,44.65,44.72,44.59,44.65,66304.0,37.4102,37.4689,37.36,37.4102,66304.0
2018-02-02 10:40:00,44.63,44.71,44.6,44.67,51526.0,37.3935,37.4605,37.3684,37.427,51526.0
2018-02-02 10:50:00,44.67,44.74,44.66,44.71,58650.0,37.427,37.4857,37.4186,37.4605,58650.0
2018-02-02 11:00:00,44.71,44.82,44.66,44.82,47298.0,37.4605,37.5527,37.4186,37.5527,47298.0
2018-02-02 11:10:00,44.82,44.83,44.72,44.74,44396.0,37.5527,37.5611,37.4689,37.4857,44396.0
2018-02-02 11:20:00,44.74,44.85,44.74,44.85,43080.0,37.4857,37.5778,37.4857,37.5778,43080.0
2018-02-02 11:30:00,44.83,44.83,44.74,44.75,62752.0,37.5611,37.5611,37.4857,37.494,62752.0
2018-02-02 11:40:00,44.74,44.76,44.68,44.69,57488.0,37.4857,37.5024,37.4354,37.4438,57488.0
2018-02-02 11:50:00,44.69,44.79,44.65,44.66,56758.0,37.4438,37.5275,37.4102,37.4186,56758.0
2018-02-02 12:00:00,44.66,44.74,44.66,44.71,30384.0,37.4186,37.4857,37.4186,37.4605,30384.0
2018-02-02 12:10:00,44.72,44.74,44.65,44.7,73966.0,37.4689,37.4857,37.4102,37.4521,73966.0
2018-02-02 12:20:00,44.7,44.77,44.68,44.74,58486.0,37.4521,37.5108,37.4354,37.4857,58486.0
2018-02-02 12:30:00,44.74,44.77,44.74,44.75,42292.0,37.4857,37.5108,37.4857,37.494,42292.0
2018-02-02 12:40:00,44.75,44.83,44.74,44.81,44858.0,37.494,37.5611,37.4857,37.5443,44858.0
2018-02-02 12:50:00,44.81,44.87,44.81,44.83,36444.0,37.5443,37.5946,37.5443,37.5611,36444.0
2018-02-02 13:00:00,44.83,44.84,44.77,44.79,20894.0,37.5611,37.5694,37.5108,37.5275,20894.0
2018-02-02 13:10:00,44.79,44.86,44.79,44.86,36450.0,37.5275,37.5862,37.5275,37.5862,36450.0
2018-02-02 13:20:00,44.85,44.85,44.75,44.81,40450.0,37.5778,37.5778,37.494,37.5443,40450.0
2018-02-02 13:30:00,44.81,44.88,44.79,44.83,36874.0,37.5443,37.603,37.5275,37.5611,36874.0
2018-02-02 13:40:00,44.83,44.83,44.71,44.71,61286.0,37.5611,37.5611,37.4605,37.4605,61286.0
2018-02-02 13:50:00,44.72,44.77,44.69,44.76,58138.0,37.4689,37.5108,37.4438,37.5024,58138.0
2018-02-02 14:00:00,44.75,44.75,44.66,44.66,43644.0,37.494,37.494,37.4186,37.4186,43644.0
2018-02-02 14:10:00,44.65,44.65,44.54,44.58,56266.0,37.4102,37.4102,37.3181,37.3516,56266.0
2018-02-02 14:20:00,44.58,44.6,44.5,44.55,50180.0,37.3516,37.3684,37.2846,37.3265,50180.0
2018-02-02 14:30:00,44.56,44.68,44.54,44.63,71672.0,37.3348,37.4354,37.3181,37.3935,71672.0
2018-02-02 14:40:00,44.64,44.71,44.59,44.64,48748.0,37.4019,37.4605,37.36,37.4019,48748.0
2018-02-02 14:50:00,44.63,44.67,44.55,44.58,53720.0,37.3935,37.427,37.3265,37.3516,53720.0
2018-02-02 15:00:00,44.57,44.6,44.51,44.55,73500.0,37.3432,37.3684,37.2929,37.3265,73500.0
2018-02-02 15:10:00,44.54,44.69,44.54,44.65,68566.0,37.3181,37.4438,37.3181,37.4102,68566.0
2018-02-02 15:20:00,44.66,44.67,44.55,44.55,84934.0,37.4186,37.427,37.3265,37.3265,84934.0
2018-02-02 15:30:00,44.53,44.7,44.51,44.67,137724.0,37.3097,37.4521,37.2929,37.427,137724.0
2018-02-02 15:40:00,44.65,44.65,44.49,44.53,264290.0,37.4102,37.4102,37.2762,37.3097,264290.0
2018-02-02 15:50:00,44.53,44.56,44.41,44.44,527394.0,37.3097,37.3348,37.2092,37.2343,527394.0
2018-02-05 09:30:00,44.33,44.55,44.18,44.26,180828.0,37.1421,37.3265,37.0165,37.0835,180828.0
2018-02-05 09:40:00,44.24,44.26,44.07,44.14,69428.0,37.0667,37.0835,36.9243,36.9829,69428.0
2018-02-05 09:50:00,44.15,44.38,44.15,44.27,23976.0,36.9913,37.184,36.9913,37.0919,23976.0
2018-02-05 10:00:00,44.27,44.4,44.22,44.35,78232.0,37.0919,37.2008,37.05,37.1589,78232.0
2018-02-05 10:10:00,44.35,44.45,44.34,44.38,27538.0,37.1589,37.2427,37.1505,37.184,27538.0
2018-02-05 10:20:00,44.37,44.48,44.31,44.38,39088.0,37.1756,37.2678,37.1254,37.184,39088.0
2018-02-05 10:30:00,44.35,44.38,44.27,44.32,36678.0,37.1589,37.184,37.0919,37.1338,36678.0
2018-02-05 10:40:00,44.32,44.37,44.24,44.36,46528.0,37.1338,37.1756,37.0667,37.1673,46528.0
2018-02-05 10:50:00,44.36,44.42,44.29,44.37,35956.0,37.1673,37.2175,37.1086,37.1756,35956.0
2018-02-05 11:00:00,44.37,44.44,44.35,44.44,29844.0,37.1756,37.2343,37.1589,37.2343,29844.0
2018-02-05 11:10:00,44.42,44.52,44.4,44.5,40826.0,37.2175,37.3013,37.2008,37.2846,40826.0
2018-02-05 11:20:00,44.5,44.56,44.47,44.52,78834.0,37.2846,37.3348,37.2594,37.3013,78834.0
2018-02-05 11:30:00,44.49,44.52,44.4,44.44,32894.0,37.2762,37.3013,37.2008,37.2343,32894.0
2018-02-05 11:40:00,44.46,44.48,44.4,44.43,23472.0,37.2511,37.2678,37.2008,37.2259,23472.0
2018-02-05 11:50:00,44.43,44.48,44.42,44.46,23868.0,37.2259,37.2678,37.2175,37.2511,23868.0
2018-02-05 12:00:00,44.45,44.45,44.39,44.41,24840.0,37.2427,37.2427,37.1924,37.2092,24840.0
2018-02-05 12:10:00,44.4,44.45,44.31,44.32,18782.0,37.2008,37.2427,37.1254,37.1338,18782.0
2018-02-05 12:20:00,44.32,44.32,44.24,44.27,22488.0,37.1338,37.1338,37.0667,37.0919,22488.0
2018-02-05 12:30:00,44.25,44.35,44.25,44.32,29066.0,37.0751,37.1589,37.0751,37.1338,29066.0
2018-02-05 12:40:00,44.32,44.36,44.29,44.34,18208.0,37.1338,37.1673,37.1086,37.1505,18208.0
2018-02-05 12:50:00,44.34,44.38,44.29,44.3,17860.0,37.1505,37.184,37.1086,37.117,17860.0
2018-02-05 13:00:00,44.28,44.29,44.11,44.15,49846.0,37.1002,37.1086,36.9578,36.9913,49846.0
2018-02-05 13:10:00,44.13,44.23,44.13,44.15,91878.0,36.9746,37.0583,36.9746,36.9913,91878.0
2018-02-05 13:20:00,44.15,44.2,44.08,44.14,61824.0,36.9913,37.0332,36.9327,36.9829,61824.0
2018-02-05 13:30:00,44.16,44.2,44.05,44.05,63472.0,36.9997,37.0332,36.9075,36.9075,63472.0
2018-02-05 13:40:00,44.06,44.16,44.06,44.14,35654.0,36.9159,36.9997,36.9159,36.9829,35654.0
2018-02-05 13:50:00,44.15,44.24,44.13,44.24,47732.0,36.9913,37.0667,36.9746,37.0667,47732.0
2018-02-05 14:00:00,44.24,44.24,44.06,44.1,33924.0,37.0667,37.0667,36.9159,36.9494,33924.0
2018-02-05 14:10:00,44.11,44.18,44.03,44.09,36444.0,36.9578,37.0165,36.8908,36.9411,36444.0
2018-02-05 14:20:00,44.09,44.12,43.97,44.01,66498.0,36.9411,36.9662,36.8405,36.874,66498.0
2018-02-05 14:30:00,43.99,43.99,43.88,43.92,69986.0,36.8573,36.8573,36.7651,36.7986,69986.0
2018-02-05 14:40:00,43.94,43.98,43.87,43.88,50584.0,36.8154,36.8489,36.7567,36.7651,50584.0
2018-02-05 14:50:00,43.87,43.94,43.73,43.73,72146.0,36.7567,36.8154,36.6394,36.6394,72146.0
2018-02-05 15:00:00,43.74,43.76,43.16,43.16,160878.0,36.6478,36.6646,36.1618,36.1618,160878.0
2018-02-05 15:10:00,43.16,43.69,43.07,43.43,190888.0,36.1618,36.6059,36.0864,36.3881,190888.0
2018-02-05 15:20:00,43.45,43.69,43.27,43.65,127430.0,36.4048,36.6059,36.254,36.5724,127430.0
2018-02-05 15:30:00,43.63,43.68,43.44,43.49,167516.0,36.5556,36.5975,36.3964,36.4383,167516.0
2018-02-05 15:40:00,43.49,43.52,43.26,43.29,226208.0,36.4383,36.4635,36.2456,36.2708,226208.0
2018-02-05 15:50:00,43.29,43.37,43.08,43.1,486058.0,36.2708,36.3378,36.0948,36.1116,486058.0
2018-02-06 09:30:00,42.37,42.87,41.69,42.64,487258.0,35.4999,35.9189,34.9302,35.7262,487258.0
2018-02-06 09:40:00,42.6,42.79,42.51,42.66,135402.0,35.6926,35.8518,35.6172,35.7429,135402.0
2018-02-06 09:50:00,42.68,42.99,42.47,42.64,167334.0,35.7597,36.0194,35.5837,35.7262,167334.0
2018-02-06 10:00:00,42.67,42.9,42.62,42.7,90014.0,35.7513,35.944,35.7094,35.7764,90014.0
2018-02-06 10:10:00,42.72,42.77,42.27,42.45,104488.0,35.7932,35.8351,35.4162,35.567,104488.0
2018-02-06 10:20:00,42.44,42.6,42.34,42.49,124938.0,35.5586,35.6926,35.4748,35.6005,124938.0
2018-02-06 10:30:00,42.49,42.52,42.2,42.3,115644.0,35.6005,35.6256,35.3575,35.4413,115644.0
2018-02-06 10:40:00,42.3,42.53,42.12,42.49,129300.0,35.4413,35.634,35.2905,35.6005,129300.0
2018-02-06 10:50:00,42.48,42.63,42.35,42.4,112874.0,35.5921,35.7178,35.4832,35.5251,112874.0
2018-02-06 11:00:00,42.43,42.47,42.22,42.36,92682.0,35.5502,35.5837,35.3743,35.4916,92682.0
2018-02-06 11:10:00,42.37,42.37,42.08,42.13,101486.0,35.4999,35.4999,35.257,35.2989,101486.0
2018-02-06 11:20:00,42.13,42.16,41.98,42.03,92702.0,35.2989,35.324,35.1732,35.2151,92702.0
2018-02-06 11:30:00,42.05,42.06,41.9,41.97,108562.0,35.2318,35.2402,35.1061,35.1648,108562.0
2018-02-06 11:40:00,42.0,42.15,41.99,42.15,67536.0,35.1899,35.3156,35.1816,35.3156,67536.0
2018-02-06 11:50:00,42.15,42.22,42.05,42.05,73308.0,35.3156,35.3743,35.2318,35.2318,73308.0
2018-02-06 12:00:00,42.07,42.12,42.02,42.07,87704.0,35.2486,35.2905,35.2067,35.2486,87704.0
2018-02-06 12:10:00,42.06,42.2,42.03,42.13,63348.0,35.2402,35.3575,35.2151,35.2989,63348.0
2018-02-06 12:20:00,42.14,42.31,42.1,42.3,73574.0,35.3072,35.4497,35.2737,35.4413,73574.0
2018-02-06 12:30:00,42.3,42.46,42.27,42.46,92984.0,35.4413,35.5753,35.4162,35.5753,92984.0
2018-02-06 12:40:00,42.49,42.54,42.31,42.35,85392.0,35.6005,35.6424,35.4497,35.4832,85392.0
2018-02-06 12:50:00,42.36,42.41,42.22,42.3,50978.0,35.4916,35.5335,35.3743,35.4413,50978.0
2018-02-06 13:00:00,42.27,42.28,42.15,42.17,61352.0,35.4162,35.4245,35.3156,35.3324,61352.0
2018-02-06 13:10:00,42.18,42.25,42.14,42.25,58180.0,35.3407,35.3994,35.3072,35.3994,58180.0
2018-02-06 13:20:00,42.25,42.28,42.13,42.15,57462.0,35.3994,35.4245,35.2989,35.3156,57462.0
2018-02-06 13:30:00,42.15,42.18,41.99,42.14,53984.0,35.3156,35.3407,35.1816,35.3072,53984.0
2018-02-06 13:40:00,42.13,42.14,42.01,42.05,57582.0,35.2989,35.3072,35.1983,35.2318,57582.0
2018-02-06 13:50:00,42.07,42.08,41.91,41.95,82866.0,35.2486,35.257,35.1145,35.148,82866.0
2018-02-06 14:00:00,41.93,41.98,41.85,41.85,87474.0,35.1313,35.1732,35.0643,35.0643,87474.0
2018-02-06 14:10:00,41.85,41.99,41.85,41.91,91686.0,35.0643,35.1816,35.0643,35.1145,91686.0
2018-02-06 14:20:00,41.93,41.96,41.86,41.93,71126.0,35.1313,35.1564,35.0726,35.1313,71126.0
2018-02-06 14:30:00,41.94,42.09,41.92,41.99,109248.0,35.1397,35.2653,35.1229,35.1816,109248.0
2018-02-06 14:40:00,42.01,42.24,41.98,42.21,87082.0,35.1983,35.391,35.1732,35.3659,87082.0
2018-02-06 14:50:00,42.22,42.52,42.18,42.52,65310.0,35.3743,35.6256,35.3407,35.6256,65310.0
2018-02-06 15:00:00,42.49,42.7,42.45,42.7,249868.0,35.6005,35.7764,35.567,35.7764,249868.0
2018-02-06 15:10:00,42.71,42.75,42.5,42.54,107424.0,35.7848,35.8183,35.6089,35.6424,107424.0
2018-02-06 15:20:00,42.55,42.68,42.49,42.68,111038.0,35.6508,35.7597,35.6005,35.7597,111038.0
2018-02-06 15:30:00,42.68,42.91,42.57,42.91,160650.0,35.7597,35.9524,35.6675,35.9524,160650.0
2018-02-06 15:40:00,42.92,42.99,42.73,42.73,243882.0,35.9608,36.0194,35.8016,35.8016,243882.0
2018-02-06 15:50:00,42.74,42.85,42.64,42.81,599934.0,35.8099,35.9021,35.7262,35.8686,599934.0
2018-02-07 09:30:00,42.72,43.17,42.63,43.07,118252.0,35.7932,36.1702,35.7178,36.0864,118252.0
2018-02-07 09:40:00,43.13,43.27,43.06,43.08,62022.0,36.1367,36.254,36.0781,36.0948,62022.0
2018-02-07 09:50:00,43.1,43.27,43.09,43.19,62698.0,36.1116,36.254,36.1032,36.187,62698.0
2018-02-07 10:00:00,43.18,43.39,43.16,43.35,80026.0,36.1786,36.3546,36.1618,36.321,80026.0
2018-02-07 10:10:00,43.35,43.43,43.27,43.35,66808.0,36.321,36.3881,36.254,36.321,66808.0
2018-02-07 10:20:00,43.35,43.37,43.22,43.23,61254.0,36.321,36.3378,36.2121,36.2205,61254.0
2018-02-07 10:30:00,43.21,43.29,43.19,43.19,95612.0,36.2037,36.2708,36.187,36.187,95612.0
2018-02-07 10:40:00,43.18,43.38,43.18,43.32,183052.0,36.1786,36.3462,36.1786,36.2959,183052.0
2018-02-07 10:50:00,43.31,43.45,43.29,43.4,67408.0,36.2875,36.4048,36.2708,36.3629,67408.0
2018-02-07 11:00:00,43.42,43.46,43.36,43.43,45458.0,36.3797,36.4132,36.3294,36.3881,45458.0
2018-02-07 11:10:00,43.45,43.56,43.42,43.42,44150.0,36.4048,36.497,36.3797,36.3797,44150.0
2018-02-07 11:20:00,43.43,43.44,43.23,43.24,70562.0,36.3881,36.3964,36.2205,36.2289,70562.0
2018-02-07 11:30:00,43.23,43.24,43.16,43.22,53312.0,36.2205,36.2289,36.1618,36.2121,53312.0
2018-02-07 11:40:00,43.22,43.26,43.15,43.16,54254.0,36.2121,36.2456,36.1535,36.1618,54254.0
2018-02-07 11:50:00,43.15,43.31,43.11,43.29,52752.0,36.1535,36.2875,36.12,36.2708,52752.0
2018-02-07 12:00:00,43.29,43.35,43.26,43.31,36236.0,36.2708,36.321,36.2456,36.2875,36236.0
2018-02-07 12:10:00,43.31,43.35,43.26,43.27,36790.0,36.2875,36.321,36.2456,36.254,36790.0
2018-02-07 12:20:00,43.29,43.29,43.17,43.25,31046.0,36.2708,36.2708,36.1702,36.2373,31046.0
2018-02-07 12:30:00,43.26,43.27,43.16,43.18,34302.0,36.2456,36.254,36.1618,36.1786,34302.0
2018-02-07 12:40:00,43.19,43.23,43.15,43.18,26236.0,36.187,36.2205,36.1535,36.1786,26236.0
2018-02-07 12:50:00,43.19,43.22,43.18,43.19,22688.0,36.187,36.2121,36.1786,36.187,22688.0
2018-02-07 13:00:00,43.19,43.26,43.1,43.13,47906.0,36.187,36.2456,36.1116,36.1367,47906.0
2018-02-07 13:10:00,43.12,43.16,42.98,43.16,35304.0,36.1283,36.1618,36.011,36.1618,35304.0
2018-02-07 13:20:00,43.17,43.17,43.02,43.11,45208.0,36.1702,36.1702,36.0445,36.12,45208.0
2018-02-07 13:30:00,43.1,43.24,43.04,43.21,34924.0,36.1116,36.2289,36.0613,36.2037,34924.0
2018-02-07 13:40:00,43.22,43.29,43.16,43.16,28790.0,36.2121,36.2708,36.1618,36.1618,28790.0
2018-02-07 13:50:00,43.14,43.15,43.05,43.08,37892.0,36.1451,36.1535,36.0697,36.0948,37892.0
2018-02-07 14:00:00,43.07,43.07,42.91,42.97,45122.0,36.0864,36.0864,35.9524,36.0027,45122.0
2018-02-07 14:10:00,42.98,43.06,42.97,43.05,37200.0,36.011,36.0781,36.0027,36.0697,37200.0
2018-02-07 14:20:00,43.05,43.15,43.03,43.15,47172.0,36.0697,36.1535,36.0529,36.1535,47172.0
2018-02-07 14:30:00,43.16,43.16,43.06,43.07,49840.0,36.1618,36.1618,36.0781,36.0864,49840.0
2018-02-07 14:40:00,43.05,43.08,42.94,42.94,42032.0,36.0697,36.0948,35.9775,35.9775,42032.0
2018-02-07 14:50:00,42.94,43.07,42.88,43.07,66490.0,35.9775,36.0864,35.9272,36.0864,66490.0
2018-02-07 15:00:00,43.06,43.19,43.06,43.12,68692.0,36.0781,36.187,36.0781,36.1283,68692.0
2018-02-07 15:10:00,43.1,43.17,43.1,43.13,65954.0,36.1116,36.1702,36.1116,36.1367,65954.0
2018-02-07 15:20:00,43.13,43.18,43.12,43.13,131352.0,36.1367,36.1786,36.1283,36.1367,131352.0
2018-02-07 15:30:00,43.13,43.24,43.12,43.18,160590.0,36.1367,36.2289,36.1283,36.1786,160590.0
2018-02-07 15:40:00,43.18,43.23,42.99,43.02,182782.0,36.1786,36.2205,36.0194,36.0445,182782.0
2018-02-07 15:50:00,43.01,43.02,42.8,42.8,405554.0,36.0362,36.0445,35.8602,35.8602,405554.0
2018-02-08 09:30:00,42.92,42.92,42.6,42.85,109744.0,35.9608,35.9608,35.6926,35.9021,109744.0
2018-02-08 09:40:00,42.86,42.99,42.76,42.76,71840.0,35.9105,36.0194,35.8267,35.8267,71840.0
2018-02-08 09:50:00,42.76,42.88,42.73,42.81,77210.0,35.8267,35.9272,35.8016,35.8686,77210.0
2018-02-08 10:00:00,42.82,43.04,42.71,43.01,81640.0,35.877,36.0613,35.7848,36.0362,81640.0
2018-02-08 10:10:00,43.02,43.02,42.83,42.85,62406.0,36.0445,36.0445,35.8854,35.9021,62406.0
2018-02-08 10:20:00,42.86,42.99,42.84,42.87,62142.0,35.9105,36.0194,35.8937,35.9189,62142.0
2018-02-08 10:30:00,42.86,43.02,42.84,43.02,55340.0,35.9105,36.0445,35.8937,36.0445,55340.0
2018-02-08 10:40:00,43.01,43.07,42.91,42.95,76902.0,36.0362,36.0864,35.9524,35.9859,76902.0
2018-02-08 10:50:00,42.94,42.94,42.66,42.71,68150.0,35.9775,35.9775,35.7429,35.7848,68150.0
2018-02-08 11:00:00,42.71,42.9,42.68,42.77,54190.0,35.7848,35.944,35.7597,35.8351,54190.0
2018-02-08 11:10:00,42.78,42.85,42.72,42.77,59960.0,35.8435,35.9021,35.7932,35.8351,59960.0
2018-02-08 11:20:00,42.8,42.81,42.73,42.74,58410.0,35.8602,35.8686,35.8016,35.8099,58410.0
2018-02-08 11:30:00,42.76,42.88,42.69,42.85,64978.0,35.8267,35.9272,35.7681,35.9021,64978.0
2018-02-08 11:40:00,42.86,42.87,42.69,42.73,57574.0,35.9105,35.9189,35.7681,35.8016,57574.0
2018-02-08 11:50:00,42.75,42.89,42.69,42.69,66712.0,35.8183,35.9356,35.7681,35.7681,66712.0
2018-02-08 12:00:00,42.69,42.79,42.63,42.66,48494.0,35.7681,35.8518,35.7178,35.7429,48494.0
2018-02-08 12:10:00,42.68,42.7,42.64,42.68,39038.0,35.7597,35.7764,35.7262,35.7597,39038.0
2018-02-08 12:20:00,42.67,42.67,42.42,42.47,64456.0,35.7513,35.7513,35.5418,35.5837,64456.0
2018-02-08 12:30:00,42.48,42.52,42.4,42.47,62992.0,35.5921,35.6256,35.5251,35.5837,62992.0
2018-02-08 12:40:00,42.48,42.6,42.43,42.46,50996.0,35.5921,35.6926,35.5502,35.5753,50996.0
2018-02-08 12:50:00,42.47,42.47,42.23,42.36,77286.0,35.5837,35.5837,35.3826,35.4916,77286.0
2018-02-08 13:00:00,42.34,42.37,42.22,42.34,76964.0,35.4748,35.4999,35.3743,35.4748,76964.0
2018-02-08 13:10:00,42.35,42.41,42.27,42.32,71738.0,35.4832,35.5335,35.4162,35.458,71738.0
2018-02-08 13:20:00,42.32,42.41,42.24,42.24,52076.0,35.458,35.5335,35.391,35.391,52076.0
2018-02-08 13:30:00,42.22,42.42,42.2,42.42,72456.0,35.3743,35.5418,35.3575,35.5418,72456.0
2018-02-08 13:40:00,42.44,42.53,42.37,42.37,67038.0,35.5586,35.634,35.4999,35.4999,67038.0
2018-02-08 13:50:00,42.4,42.49,42.34,42.41,88190.0,35.5251,35.6005,35.4748,35.5335,88190.0
2018-02-08 14:00:00,42.41,42.41,42.2,42.38,85974.0,35.5335,35.5335,35.3575,35.5083,85974.0
2018-02-08 14:10:00,42.4,42.52,42.32,42.52,62370.0,35.5251,35.6256,35.458,35.6256,62370.0
2018-02-08 14:20:00,42.52,42.56,42.38,42.4,49602.0,35.6256,35.6591,35.5083,35.5251,49602.0
2018-02-08 14:30:00,42.38,42.41,42.28,42.41,63944.0,35.5083,35.5335,35.4245,35.5335,63944.0
2018-02-08 14:40:00,42.41,42.44,42.33,42.41,49924.0,35.5335,35.5586,35.4664,35.5335,49924.0
2018-02-08 14:50:00,42.41,42.43,42.22,42.27,67776.0,35.5335,35.5502,35.3743,35.4162,67776.0
2018-02-08 15:00:00,42.27,42.35,42.2,42.21,124484.0,35.4162,35.4832,35.3575,35.3659,124484.0
2018-02-08 15:10:00,42.2,42.23,42.12,42.14,88392.0,35.3575,35.3826,35.2905,35.3072,88392.0
2018-02-08 15:20:00,42.15,42.24,42.1,42.13,191150.0,35.3156,35.391,35.2737,35.2989,191150.0
2018-02-08 15:30:00,42.13,42.2,41.93,41.98,134342.0,35.2989,35.3575,35.1313,35.1732,134342.0
2018-02-08 15:40:00,41.97,42.02,41.79,41.9,295892.0,35.1648,35.2067,35.014,35.1061,295892.0
2018-02-08 15:50:00,41.88,41.88,41.62,41.62,588762.0,35.0894,35.0894,34.8715,34.8715,588762.0
2018-02-09 09:30:00,42.15,42.2,41.87,42.01,190714.0,35.3156,35.3575,35.081,35.1983,190714.0
2018-02-09 09:40:00,42.02,42.2,41.85,42.12,125400.0,35.2067,35.3575,35.0643,35.2905,125400.0
2018-02-09 09:50:00,42.14,42.29,42.04,42.11,92154.0,35.3072,35.4329,35.2234,35.2821,92154.0
2018-02-09 10:00:00,42.12,42.25,42.09,42.2,68486.0,35.2905,35.3994,35.2653,35.3575,68486.0
2018-02-09 10:10:00,42.18,42.31,42.17,42.31,79270.0,35.3407,35.4497,35.3324,35.4497,79270.0
2018-02-09 10:20:00,42.29,42.41,42.26,42.29,74888.0,35.4329,35.5335,35.4078,35.4329,74888.0
2018-02-09 10:30:00,42.29,42.31,42.09,42.12,77338.0,35.4329,35.4497,35.2653,35.2905,77338.0
2018-02-09 10:40:00,42.13,42.13,41.86,41.96,84248.0,35.2989,35.2989,35.0726,35.1564,84248.0
2018-02-09 10:50:00,41.93,42.27,41.92,42.1,112612.0,35.1313,35.4162,35.1229,35.2737,112612.0
2018-02-09 11:00:00,42.1,42.21,42.04,42.08,55284.0,35.2737,35.3659,35.2234,35.257,55284.0
2018-02-09 11:10:00,42.06,42.21,42.04,42.12,78578.0,35.2402,35.3659,35.2234,35.2905,78578.0
2018-02-09 11:20:00,42.09,42.16,41.93,41.96,66664.0,35.2653,35.324,35.1313,35.1564,66664.0
2018-02-09 11:30:00,41.97,42.04,41.88,41.94,72744.0,35.1648,35.2234,35.0894,35.1397,72744.0
2018-02-09 11:40:00,41.94,41.95,41.78,41.79,58566.0,35.1397,35.148,35.0056,35.014,58566.0
2018-02-09 11:50:00,41.81,41.82,41.69,41.72,63352.0,35.0307,35.0391,34.9302,34.9553,63352.0
2018-02-09 12:00:00,41.71,41.76,41.58,41.6,59750.0,34.947,34.9888,34.838,34.8548,59750.0
2018-02-09 12:10:00,41.58,41.71,41.57,41.6,67156.0,34.838,34.947,34.8297,34.8548,67156.0
2018-02-09 12:20:00,41.63,41.74,41.54,41.55,48288.0,34.8799,34.9721,34.8045,34.8129,48288.0
2018-02-09 12:30:00,41.56,41.63,41.41,41.49,98242.0,34.8213,34.8799,34.6956,34.7626,98242.0
2018-02-09 12:40:00,41.48,41.58,41.47,41.53,34122.0,34.7542,34.838,34.7459,34.7961,34122.0
2018-02-09 12:50:00,41.55,41.83,41.51,41.79,45946.0,34.8129,35.0475,34.7794,35.014,45946.0
2018-02-09 13:00:00,41.83,41.83,41.62,41.7,63616.0,35.0475,35.0475,34.8715,34.9386,63616.0
2018-02-09 13:10:00,41.71,41.71,41.56,41.67,45630.0,34.947,34.947,34.8213,34.9134,45630.0
2018-02-09 13:20:00,41.67,41.72,41.49,41.58,58274.0,34.9134,34.9553,34.7626,34.838,58274.0
2018-02-09 13:30:00,41.58,41.63,41.42,41.46,46656.0,34.838,34.8799,34.704,34.7375,46656.0
2018-02-09 13:40:00,41.44,41.73,41.44,41.69,53338.0,34.7207,34.9637,34.7207,34.9302,53338.0
2018-02-09 13:50:00,41.67,41.86,41.66,41.67,80714.0,34.9134,35.0726,34.9051,34.9134,80714.0
2018-02-09 14:00:00,41.7,42.05,41.65,41.9,66106.0,34.9386,35.2318,34.8967,35.1061,66106.0
2018-02-09 14:10:00,41.91,42.1,41.87,42.05,78350.0,35.1145,35.2737,35.081,35.2318,78350.0
2018-02-09 14:20:00,42.06,42.2,41.99,42.02,93548.0,35.2402,35.3575,35.1816,35.2067,93548.0
2018-02-09 14:30:00,42.04,42.09,41.86,41.94,95458.0,35.2234,35.2653,35.0726,35.1397,95458.0
2018-02-09 14:40:00,41.98,42.05,41.88,41.99,59396.0,35.1732,35.2318,35.0894,35.1816,59396.0
2018-02-09 14:50:00,41.99,42.1,41.88,41.9,70106.0,35.1816,35.2737,35.0894,35.1061,70106.0
2018-02-09 15:00:00,41.89,41.91,41.67,41.71,72042.0,35.0978,35.1145,34.9134,34.947,72042.0
2018-02-09 15:10:00,41.68,41.9,41.58,41.85,79056.0,34.9218,35.1061,34.838,35.0643,79056.0
2018-02-09 15:20:00,41.88,42.03,41.86,41.97,90594.0,35.0894,35.2151,35.0726,35.1648,90594.0
2018-02-09 15:30:00,41.95,42.17,41.93,42.09,130420.0,35.148,35.3324,35.1313,35.2653,130420.0
2018-02-09 15:40:00,42.1,42.5,42.09,42.45,286268.0,35.2737,35.6089,35.2653,35.567,286268.0
2018-02-09 15:50:00,42.49,42.62,42.3,42.38,530910.0,35.6005,35.7094,35.4413,35.5083,530910.0
2018-02-12 09:30:00,42.56,42.91,42.51,42.57,144214.0,35.6591,35.9524,35.6172,35.6675,144214.0
2018-02-12 09:40:00,42.59,42.69,42.49,42.51,48508.0,35.6843,35.7681,35.6005,35.6172,48508.0
2018-02-12 09:50:00,42.49,42.55,42.39,42.41,41314.0,35.6005,35.6508,35.5167,35.5335,41314.0
2018-02-12 10:00:00,42.4,42.54,42.4,42.43,48558.0,35.5251,35.6424,35.5251,35.5502,48558.0
2018-02-12 10:10:00,42.44,42.45,42.24,42.28,34348.0,35.5586,35.567,35.391,35.4245,34348.0
2018-02-12 10:20:00,42.24,42.28,42.13,42.27,37268.0,35.391,35.4245,35.2989,35.4162,37268.0
2018-02-12 10:30:00,42.26,42.38,42.16,42.31,35184.0,35.4078,35.5083,35.324,35.4497,35184.0
2018-02-12 10:40:00,42.31,42.35,42.2,42.35,28254.0,35.4497,35.4832,35.3575,35.4832,28254.0
2018-02-12 10:50:00,42.35,42.35,42.18,42.22,39272.0,35.4832,35.4832,35.3407,35.3743,39272.0
2018-02-12 11:00:00,42.25,42.25,42.13,42.24,42308.0,35.3994,35.3994,35.2989,35.391,42308.0
2018-02-12 11:10:00,42.23,42.3,42.17,42.29,63432.0,35.3826,35.4413,35.3324,35.4329,63432.0
2018-02-12 11:20:00,42.27,42.35,42.23,42.32,34808.0,35.4162,35.4832,35.3826,35.458,34808.0
2018-02-12 11:30:00,42.32,42.32,42.18,42.24,28880.0,35.458,35.458,35.3407,35.391,28880.0
2018-02-12 11:40:00,42.27,42.39,42.27,42.38,31204.0,35.4162,35.5167,35.4162,35.5083,31204.0
2018-02-12 11:50:00,42.42,42.52,42.39,42.49,48634.0,35.5418,35.6256,35.5167,35.6005,48634.0
2018-02-12 12:00:00,42.49,42.6,42.44,42.59,31560.0,35.6005,35.6926,35.5586,35.6843,31560.0
2018-02-12 12:10:00,42.59,42.69,42.57,42.66,32358.0,35.6843,35.7681,35.6675,35.7429,32358.0
2018-02-12 12:20:00,42.67,42.69,42.61,42.67,24268.0,35.7513,35.7681,35.701,35.7513,24268.0
2018-02-12 12:30:00,42.65,42.69,42.61,42.69,31316.0,35.7345,35.7681,35.701,35.7681,31316.0
2018-02-12 12:40:00,42.7,42.71,42.64,42.68,34160.0,35.7764,35.7848,35.7262,35.7597,34160.0
2018-02-12 12:50:00,42.68,42.8,42.68,42.76,27358.0,35.7597,35.8602,35.7597,35.8267,27358.0
2018-02-12 13:00:00,42.76,42.83,42.72,42.72,33282.0,35.8267,35.8854,35.7932,35.7932,33282.0
2018-02-12 13:10:00,42.73,42.8,42.73,42.74,29090.0,35.8016,35.8602,35.8016,35.8099,29090.0
2018-02-12 13:20:00,42.74,42.79,42.71,42.75,23792.0,35.8099,35.8518,35.7848,35.8183,23792.0
2018-02-12 13:30:00,42.77,42.77,42.68,42.71,51574.0,35.8351,35.8351,35.7597,35.7848,51574.0
2018-02-12 13:40:00,42.72,42.72,42.68,42.7,35592.0,35.7932,35.7932,35.7597,35.7764,35592.0
2018-02-12 13:50:00,42.71,42.9,42.7,42.76,85538.0,35.7848,35.944,35.7764,35.8267,85538.0
2018-02-12 14:00:00,42.77,42.8,42.66,42.68,65054.0,35.8351,35.8602,35.7429,35.7597,65054.0
2018-02-12 14:10:00,42.68,42.72,42.63,42.66,33072.0,35.7597,35.7932,35.7178,35.7429,33072.0
2018-02-12 14:20:00,42.67,42.75,42.66,42.74,43986.0,35.7513,35.8183,35.7429,35.8099,43986.0
2018-02-12 14:30:00,42.75,42.76,42.68,42.71,47778.0,35.8183,35.8267,35.7597,35.7848,47778.0
2018-02-12 14:40:00,42.71,42.73,42.62,42.63,38112.0,35.7848,35.8016,35.7094,35.7178,38112.0
2018-02-12 14:50:00,42.62,42.66,42.57,42.63,35024.0,35.7094,35.7429,35.6675,35.7178,35024.0
2018-02-12 15:00:00,42.63,42.68,42.52,42.52,68610.0,35.7178,35.7597,35.6256,35.6256,68610.0
2018-02-12 15:10:00,42.52,42.68,42.51,42.65,62500.0,35.6256,35.7597,35.6172,35.7345,62500.0
2018-02-12 15:20:00,42.66,42.73,42.63,42.65,92298.0,35.7429,35.8016,35.7178,35.7345,92298.0
2018-02-12 15:30:00,42.65,42.71,42.54,42.6,101466.0,35.7345,35.7848,35.6424,35.6926,101466.0
2018-02-12 15:40:00,42.6,42.68,42.37,42.51,197406.0,35.6926,35.7597,35.4999,35.6172,197406.0
2018-02-12 15:50:00,42.51,42.66,42.51,42.56,277722.0,35.6172,35.7429,35.6172,35.6591,277722.0
2018-02-13 09:30:00,42.48,42.65,42.42,42.57,76852.0,35.5921,35.7345,35.5418,35.6675,76852.0
2018-02-13 09:40:00,42.57,42.71,42.54,42.56,43966.0,35.6675,35.7848,35.6424,35.6591,43966.0
2018-02-13 09:50:00,42.56,42.66,42.54,42.63,48794.0,35.6591,35.7429,35.6424,35.7178,48794.0
2018-02-13 10:00:00,42.6,42.74,42.6,42.72,50302.0,35.6926,35.8099,35.6926,35.7932,50302.0
2018-02-13 10:10:00,42.73,42.8,42.73,42.74,49566.0,35.8016,35.8602,35.8016,35.8099,49566.0
2018-02-13 10:20:00,42.73,42.77,42.69,42.71,45448.0,35.8016,35.8351,35.7681,35.7848,45448.0
2018-02-13 10:30:00,42.71,42.88,42.68,42.88,61708.0,35.7848,35.9272,35.7597,35.9272,61708.0
2018-02-13 10:40:00,42.88,43.04,42.88,43.02,98588.0,35.9272,36.0613,35.9272,36.0445,98588.0
2018-02-13 10:50:00,43.01,43.01,42.94,42.94,40704.0,36.0362,36.0362,35.9775,35.9775,40704.0
2018-02-13 11:00:00,42.94,42.94,42.88,42.91,42756.0,35.9775,35.9775,35.9272,35.9524,42756.0
2018-02-13 11:10:00,42.92,43.01,42.88,42.99,47158.0,35.9608,36.0362,35.9272,36.0194,47158.0
2018-02-13 11:20:00,42.99,43.02,42.88,42.88,47858.0,36.0194,36.0445,35.9272,35.9272,47858.0
2018-02-13 11:30:00,42.88,42.94,42.84,42.91,32620.0,35.9272,35.9775,35.8937,35.9524,32620.0
2018-02-13 11:40:00,42.88,42.98,42.87,42.93,25846.0,35.9272,36.011,35.9189,35.9691,25846.0
2018-02-13 11:50:00,42.94,43.02,42.93,42.98,32768.0,35.9775,36.0445,35.9691,36.011,32768.0
2018-02-13 12:00:00,42.97,42.97,42.9,42.92,38588.0,36.0027,36.0027,35.944,35.9608,38588.0
2018-02-13 12:10:00,42.93,43.04,42.93,43.04,48100.0,35.9691,36.0613,35.9691,36.0613,48100.0
2018-02-13 12:20:00,43.04,43.06,42.99,43.0,27036.0,36.0613,36.0781,36.0194,36.0278,27036.0
2018-02-13 12:30:00,42.99,43.02,42.96,42.97,31004.0,36.0194,36.0445,35.9943,36.0027,31004.0
2018-02-13 12:40:00,42.97,43.04,42.97,43.04,24320.0,36.0027,36.0613,36.0027,36.0613,24320.0
2018-02-13 12:50:00,43.05,43.05,42.94,42.95,32006.0,36.0697,36.0697,35.9775,35.9859,32006.0
2018-02-13 13:00:00,42.94,43.04,42.94,43.04,24172.0,35.9775,36.0613,35.9775,36.0613,24172.0
2018-02-13 13:10:00,43.02,43.16,43.01,43.15,35270.0,36.0445,36.1618,36.0362,36.1535,35270.0
2018-02-13 13:20:00,43.15,43.2,43.12,43.19,36820.0,36.1535,36.1954,36.1283,36.187,36820.0
2018-02-13 13:30:00,43.18,43.2,43.13,43.19,29270.0,36.1786,36.1954,36.1367,36.187,29270.0
2018-02-13 13:40:00,43.18,43.19,43.1,43.1,42304.0,36.1786,36.187,36.1116,36.1116,42304.0
2018-02-13 13:50:00,43.1,43.13,43.06,43.08,24364.0,36.1116,36.1367,36.0781,36.0948,24364.0
2018-02-13 14:00:00,43.09,43.13,43.06,43.13,27204.0,36.1032,36.1367,36.0781,36.1367,27204.0
2018-02-13 14:10:00,43.13,43.17,43.1,43.13,28046.0,36.1367,36.1702,36.1116,36.1367,28046.0
2018-02-13 14:20:00,43.13,43.16,43.1,43.11,21136.0,36.1367,36.1618,36.1116,36.12,21136.0
2018-02-13 14:30:00,43.1,43.1,43.0,43.0,33346.0,36.1116,36.1116,36.0278,36.0278,33346.0
2018-02-13 14:40:00,42.99,43.02,42.97,43.02,33696.0,36.0194,36.0445,36.0027,36.0445,33696.0
2018-02-13 14:50:00,43.02,43.11,43.01,43.09,41964.0,36.0445,36.12,36.0362,36.1032,41964.0
2018-02-13 15:00:00,43.09,43.12,43.06,43.06,53168.0,36.1032,36.1283,36.0781,36.0781,53168.0
2018-02-13 15:10:00,43.07,43.08,43.04,43.05,65086.0,36.0864,36.0948,36.0613,36.0697,65086.0
2018-02-13 15:20:00,43.05,43.08,43.0,43.06,48844.0,36.0697,36.0948,36.0278,36.0781,48844.0
2018-02-13 15:30:00,43.06,43.1,43.03,43.07,79164.0,36.0781,36.1116,36.0529,36.0864,79164.0
2018-02-13 15:40:00,43.08,43.11,42.98,43.1,152208.0,36.0948,36.12,36.011,36.1116,152208.0
2018-02-13 15:50:00,43.1,43.11,43.01,43.05,261870.0,36.1116,36.12,36.0362,36.0697,261870.0
2018-02-14 09:30:00,43.26,43.67,43.24,43.6,238300.0,36.2456,36.5892,36.2289,36.5305,238300.0
2018-02-14 09:40:00,43.6,43.69,43.26,43.29,162608.0,36.5305,36.6059,36.2456,36.2708,162608.0
2018-02-14 09:50:00,43.3,43.46,43.21,43.32,64112.0,36.2791,36.4132,36.2037,36.2959,64112.0
2018-02-14 10:00:00,43.32,43.55,43.32,43.55,81456.0,36.2959,36.4886,36.2959,36.4886,81456.0
2018-02-14 10:10:00,43.53,43.58,43.44,43.58,68742.0,36.4719,36.5137,36.3964,36.5137,68742.0
2018-02-14 10:20:00,43.59,43.73,43.59,43.73,63124.0,36.5221,36.6394,36.5221,36.6394,63124.0
2018-02-14 10:30:00,43.74,43.84,43.63,43.83,114126.0,36.6478,36.7316,36.5556,36.7232,114126.0
2018-02-14 10:40:00,43.82,43.82,43.67,43.68,37818.0,36.7148,36.7148,36.5892,36.5975,37818.0
2018-02-14 10:50:00,43.66,43.66,43.56,43.56,41064.0,36.5808,36.5808,36.497,36.497,41064.0
2018-02-14 11:00:00,43.55,43.58,43.46,43.52,38808.0,36.4886,36.5137,36.4132,36.4635,38808.0
2018-02-14 11:10:00,43.52,43.62,43.52,43.62,34866.0,36.4635,36.5473,36.4635,36.5473,34866.0
2018-02-14 11:20:00,43.63,43.63,43.56,43.6,71046.0,36.5556,36.5556,36.497,36.5305,71046.0
2018-02-14 11:30:00,43.6,43.6,43.47,43.53,47468.0,36.5305,36.5305,36.4216,36.4719,47468.0
2018-02-14 11:40:00,43.52,43.57,43.48,43.48,31120.0,36.4635,36.5054,36.43,36.43,31120.0
2018-02-14 11:50:00,43.48,43.52,43.47,43.48,35286.0,36.43,36.4635,36.4216,36.43,35286.0
2018-02-14 12:00:00,43.48,43.56,43.47,43.52,31904.0,36.43,36.497,36.4216,36.4635,31904.0
2018-02-14 12:10:00,43.51,43.54,43.47,43.48,34536.0,36.4551,36.4802,36.4216,36.43,34536.0
2018-02-14 12:20:00,43.47,43.56,43.43,43.56,63914.0,36.4216,36.497,36.3881,36.497,63914.0
2018-02-14 12:30:00,43.55,43.58,43.53,43.55,39192.0,36.4886,36.5137,36.4719,36.4886,39192.0
2018-02-14 12:40:00,43.55,43.55,43.49,43.52,30984.0,36.4886,36.4886,36.4383,36.4635,30984.0
2018-02-14 12:50:00,43.52,43.58,43.51,43.55,49346.0,36.4635,36.5137,36.4551,36.4886,49346.0
2018-02-14 13:00:00,43.56,43.77,43.55,43.73,36614.0,36.497,36.6729,36.4886,36.6394,36614.0
2018-02-14 13:10:00,43.74,43.83,43.72,43.77,58800.0,36.6478,36.7232,36.631,36.6729,58800.0
2018-02-14 13:20:00,43.76,43.83,43.74,43.76,38416.0,36.6646,36.7232,36.6478,36.6646,38416.0
2018-02-14 13:30:00,43.76,43.81,43.73,43.73,51372.0,36.6646,36.7065,36.6394,36.6394,51372.0
2018-02-14 13:40:00,43.73,43.8,43.65,43.79,97704.0,36.6394,36.6981,36.5724,36.6897,97704.0
2018-02-14 13:50:00,43.79,43.84,43.75,43.8,57668.0,36.6897,36.7316,36.6562,36.6981,57668.0
2018-02-14 14:00:00,43.79,43.83,43.74,43.77,78772.0,36.6897,36.7232,36.6478,36.6729,78772.0
2018-02-14 14:10:00,43.77,43.79,43.73,43.75,55714.0,36.6729,36.6897,36.6394,36.6562,55714.0
2018-02-14 14:20:00,43.76,43.79,43.62,43.63,119638.0,36.6646,36.6897,36.5473,36.5556,119638.0
2018-02-14 14:30:00,43.63,43.82,43.62,43.82,63104.0,36.5556,36.7148,36.5473,36.7148,63104.0
2018-02-14 14:40:00,43.82,43.84,43.72,43.72,88792.0,36.7148,36.7316,36.631,36.631,88792.0
2018-02-14 14:50:00,43.72,43.82,43.72,43.82,90312.0,36.631,36.7148,36.631,36.7148,90312.0
2018-02-14 15:00:00,43.83,43.87,43.79,43.84,94002.0,36.7232,36.7567,36.6897,36.7316,94002.0
2018-02-14 15:10:00,43.84,43.95,43.84,43.95,109302.0,36.7316,36.8238,36.7316,36.8238,109302.0
2018-02-14 15:20:00,43.94,43.94,43.84,43.92,109646.0,36.8154,36.8154,36.7316,36.7986,109646.0
2018-02-14 15:30:00,43.91,43.92,43.84,43.88,132556.0,36.7902,36.7986,36.7316,36.7651,132556.0
2018-02-14 15:40:00,43.88,43.92,43.82,43.85,217674.0,36.7651,36.7986,36.7148,36.74,217674.0
2018-02-14 15:50:00,43.85,43.88,43.81,43.83,463842.0,36.74,36.7651,36.7065,36.7232,463842.0
2018-02-15 09:30:00,44.09,44.15,44.02,44.12,114678.0,36.9411,36.9913,36.8824,36.9662,114678.0
2018-02-15 09:40:00,44.12,44.16,43.94,44.02,84370.0,36.9662,36.9997,36.8154,36.8824,84370.0
2018-02-15 09:50:00,44.03,44.1,44.0,44.08,53334.0,36.8908,36.9494,36.8656,36.9327,53334.0
2018-02-15 10:00:00,44.08,44.12,43.97,43.98,47372.0,36.9327,36.9662,36.8405,36.8489,47372.0
2018-02-15 10:10:00,43.98,43.99,43.85,43.91,60940.0,36.8489,36.8573,36.74,36.7902,60940.0
2018-02-15 10:20:00,43.91,44.05,43.9,44.01,55018.0,36.7902,36.9075,36.7819,36.874,55018.0
2018-02-15 10:30:00,44.01,44.03,43.97,43.97,33864.0,36.874,36.8908,36.8405,36.8405,33864.0
2018-02-15 10:40:00,43.96,43.99,43.9,43.93,38384.0,36.8321,36.8573,36.7819,36.807,38384.0
2018-02-15 10:50:00,43.92,43.94,43.74,43.77,36246.0,36.7986,36.8154,36.6478,36.6729,36246.0
2018-02-15 11:00:00,43.78,43.85,43.74,43.83,47272.0,36.6813,36.74,36.6478,36.7232,47272.0
2018-02-15 11:10:00,43.83,43.88,43.75,43.8,44952.0,36.7232,36.7651,36.6562,36.6981,44952.0
2018-02-15 11:20:00,43.78,43.86,43.74,43.85,37498.0,36.6813,36.7483,36.6478,36.74,37498.0
2018-02-15 11:30:00,43.85,43.87,43.79,43.83,28998.0,36.74,36.7567,36.6897,36.7232,28998.0
2018-02-15 11:40:00,43.82,43.91,43.82,43.9,36552.0,36.7148,36.7902,36.7148,36.7819,36552.0
2018-02-15 11:50:00,43.9,43.96,43.83,43.83,42230.0,36.7819,36.8321,36.7232,36.7232,42230.0
2018-02-15 12:00:00,43.83,43.88,43.77,43.83,26900.0,36.7232,36.7651,36.6729,36.7232,26900.0
2018-02-15 12:10:00,43.82,43.83,43.79,43.81,25686.0,36.7148,36.7232,36.6897,36.7065,25686.0
2018-02-15 12:20:00,43.81,43.84,43.77,43.83,23880.0,36.7065,36.7316,36.6729,36.7232,23880.0
2018-02-15 12:30:00,43.82,43.91,43.82,43.88,19874.0,36.7148,36.7902,36.7148,36.7651,19874.0
2018-02-15 12:40:00,43.88,43.92,43.86,43.87,16346.0,36.7651,36.7986,36.7483,36.7567,16346.0
2018-02-15 12:50:00,43.89,43.92,43.88,43.9,25720.0,36.7735,36.7986,36.7651,36.7819,25720.0
2018-02-15 13:00:00,43.89,43.93,43.89,43.92,26992.0,36.7735,36.807,36.7735,36.7986,26992.0
2018-02-15 13:10:00,43.93,43.96,43.93,43.94,33372.0,36.807,36.8321,36.807,36.8154,33372.0
2018-02-15 13:20:00,43.92,43.99,43.9,43.97,22494.0,36.7986,36.8573,36.7819,36.8405,22494.0
2018-02-15 13:30:00,43.97,44.0,43.96,43.97,35606.0,36.8405,36.8656,36.8321,36.8405,35606.0
2018-02-15 13:40:00,43.96,44.12,43.96,44.1,41156.0,36.8321,36.9662,36.8321,36.9494,41156.0
2018-02-15 13:50:00,44.09,44.13,44.06,44.08,28514.0,36.9411,36.9746,36.9159,36.9327,28514.0
2018-02-15 14:00:00,44.08,44.15,44.07,44.12,45792.0,36.9327,36.9913,36.9243,36.9662,45792.0
2018-02-15 14:10:00,44.12,44.13,44.07,44.12,33994.0,36.9662,36.9746,36.9243,36.9662,33994.0
2018-02-15 14:20:00,44.12,44.18,44.12,44.18,33700.0,36.9662,37.0165,36.9662,37.0165,33700.0
2018-02-15 14:30:00,44.16,44.24,44.15,44.22,60740.0,36.9997,37.0667,36.9913,37.05,60740.0
2018-02-15 14:40:00,44.22,44.27,44.21,44.26,50970.0,37.05,37.0919,37.0416,37.0835,50970.0
2018-02-15 14:50:00,44.27,44.32,44.19,44.21,48662.0,37.0919,37.1338,37.0248,37.0416,48662.0
2018-02-15 15:00:00,44.21,44.27,44.2,44.24,89320.0,37.0416,37.0919,37.0332,37.0667,89320.0
2018-02-15 15:10:00,44.24,44.27,44.21,44.26,53322.0,37.0667,37.0919,37.0416,37.0835,53322.0
2018-02-15 15:20:00,44.26,44.27,44.1,44.1,54820.0,37.0835,37.0919,36.9494,36.9494,54820.0
2018-02-15 15:30:00,44.1,44.1,43.99,44.06,86020.0,36.9494,36.9494,36.8573,36.9159,86020.0
2018-02-15 15:40:00,44.07,44.1,44.01,44.08,150982.0,36.9243,36.9494,36.874,36.9327,150982.0
2018-02-15 15:50:00,44.09,44.21,44.08,44.21,414204.0,36.9411,37.0416,36.9327,37.0416,414204.0
2018-02-16 09:30:00,44.04,44.29,44.04,44.24,209502.0,36.8992,37.1086,36.8992,37.0667,209502.0
2018-02-16 09:40:00,44.22,44.27,44.09,44.2,38000.0,37.05,37.0919,36.9411,37.0332,38000.0
2018-02-16 09:50:00,44.19,44.3,44.17,44.25,24506.0,37.0248,37.117,37.0081,37.0751,24506.0
2018-02-16 10:00:00,44.27,44.43,44.25,44.42,43084.0,37.0919,37.2259,37.0751,37.2175,43084.0
2018-02-16 10:10:00,44.41,44.51,44.33,44.51,40144.0,37.2092,37.2929,37.1421,37.2929,40144.0
2018-02-16 10:20:00,44.51,44.62,44.48,44.52,69926.0,37.2929,37.3851,37.2678,37.3013,69926.0
2018-02-16 10:30:00,44.52,44.55,44.49,44.51,63834.0,37.3013,37.3265,37.2762,37.2929,63834.0
2018-02-16 10:40:00,44.51,44.51,44.44,44.49,37232.0,37.2929,37.2929,37.2343,37.2762,37232.0
2018-02-16 10:50:00,44.49,44.52,44.44,44.48,32330.0,37.2762,37.3013,37.2343,37.2678,32330.0
2018-02-16 11:00:00,44.49,44.65,44.49,44.65,40236.0,37.2762,37.4102,37.2762,37.4102,40236.0
2018-02-16 11:10:00,44.67,44.74,44.63,44.69,44988.0,37.427,37.4857,37.3935,37.4438,44988.0
2018-02-16 11:20:00,44.69,44.72,44.68,44.68,25832.0,37.4438,37.4689,37.4354,37.4354,25832.0
2018-02-16 11:30:00,44.68,44.74,44.68,44.72,43360.0,37.4354,37.4857,37.4354,37.4689,43360.0
2018-02-16 11:40:00,44.73,44.76,44.68,44.72,43914.0,37.4773,37.5024,37.4354,37.4689,43914.0
2018-02-16 11:50:00,44.72,44.83,44.72,44.82,44768.0,37.4689,37.5611,37.4689,37.5527,44768.0
2018-02-16 12:00:00,44.82,44.85,44.74,44.76,35532.0,37.5527,37.5778,37.4857,37.5024,35532.0
2018-02-16 12:10:00,44.78,44.79,44.74,44.78,30234.0,37.5192,37.5275,37.4857,37.5192,30234.0
2018-02-16 12:20:00,44.78,44.85,44.77,44.85,23738.0,37.5192,37.5778,37.5108,37.5778,23738.0
2018-02-16 12:30:00,44.84,44.97,44.84,44.92,85614.0,37.5694,37.6784,37.5694,37.6365,85614.0
2018-02-16 12:40:00,44.93,44.93,44.88,44.88,59578.0,37.6448,37.6448,37.603,37.603,59578.0
2018-02-16 12:50:00,44.89,44.93,44.82,44.88,51344.0,37.6113,37.6448,37.5527,37.603,51344.0
2018-02-16 13:00:00,44.88,44.95,44.85,44.88,39716.0,37.603,37.6616,37.5778,37.603,39716.0
2018-02-16 13:10:00,44.89,44.89,44.76,44.79,46586.0,37.6113,37.6113,37.5024,37.5275,46586.0
2018-02-16 13:20:00,44.79,44.84,44.76,44.77,34946.0,37.5275,37.5694,37.5024,37.5108,34946.0
2018-02-16 13:30:00,44.78,44.94,44.74,44.91,64026.0,37.5192,37.6532,37.4857,37.6281,64026.0
2018-02-16 13:40:00,44.89,45.01,44.89,44.94,76418.0,37.6113,37.7119,37.6113,37.6532,76418.0
2018-02-16 13:50:00,44.93,44.99,44.89,44.91,102480.0,37.6448,37.6951,37.6113,37.6281,102480.0
2018-02-16 14:00:00,44.9,44.94,44.87,44.9,80224.0,37.6197,37.6532,37.5946,37.6197,80224.0
2018-02-16 14:10:00,44.88,44.9,44.79,44.83,112436.0,37.603,37.6197,37.5275,37.5611,112436.0
2018-02-16 14:20:00,44.83,44.84,44.76,44.81,74364.0,37.5611,37.5694,37.5024,37.5443,74364.0
2018-02-16 14:30:00,44.8,44.91,44.79,44.9,85216.0,37.5359,37.6281,37.5275,37.6197,85216.0
2018-02-16 14:40:00,44.9,44.92,44.82,44.92,76054.0,37.6197,37.6365,37.5527,37.6365,76054.0
2018-02-16 14:50:00,44.91,44.94,44.86,44.94,50542.0,37.6281,37.6532,37.5862,37.6532,50542.0
2018-02-16 15:00:00,44.93,44.95,44.89,44.92,78964.0,37.6448,37.6616,37.6113,37.6365,78964.0
2018-02-16 15:10:00,44.93,45.02,44.93,44.99,134442.0,37.6448,37.7203,37.6448,37.6951,134442.0
2018-02-16 15:20:00,44.99,45.02,44.87,44.89,101754.0,37.6951,37.7203,37.5946,37.6113,101754.0
2018-02-16 15:30:00,44.89,44.91,44.8,44.9,125682.0,37.6113,37.6281,37.5359,37.6197,125682.0
2018-02-16 15:40:00,44.89,44.98,44.82,44.94,205960.0,37.6113,37.6867,37.5527,37.6532,205960.0
2018-02-16 15:50:00,44.94,44.94,44.81,44.82,335926.0,37.6532,37.6532,37.5443,37.5527,335926.0
2018-02-20 09:30:00,44.38,44.63,44.31,44.59,119356.0,37.4015,37.6122,37.3425,37.5785,119356.0
2018-02-20 09:40:00,44.57,44.82,44.44,44.79,69954.0,37.5616,37.7723,37.452,37.747,69954.0
2018-02-20 09:50:00,44.8,44.84,44.6,44.63,61324.0,37.7554,37.7891,37.5869,37.6122,61324.0
2018-02-20 10:00:00,44.65,44.66,44.46,44.57,45196.0,37.629,37.6375,37.4689,37.5616,45196.0
2018-02-20 10:10:00,44.56,44.58,44.43,44.56,48950.0,37.5532,37.57,37.4436,37.5532,48950.0
2018-02-20 10:20:00,44.57,44.61,44.54,44.54,45038.0,37.5616,37.5953,37.5363,37.5363,45038.0
2018-02-20 10:30:00,44.54,44.55,44.45,44.53,48032.0,37.5363,37.5447,37.4605,37.5279,48032.0
2018-02-20 10:40:00,44.52,44.68,44.52,44.65,50412.0,37.5195,37.6543,37.5195,37.629,50412.0
2018-02-20 10:50:00,44.64,44.66,44.57,44.61,43384.0,37.6206,37.6375,37.5616,37.5953,43384.0
2018-02-20 11:00:00,44.63,44.71,44.59,44.71,49428.0,37.6122,37.6796,37.5785,37.6796,49428.0
2018-02-20 11:10:00,44.7,44.74,44.63,44.64,55096.0,37.6712,37.7049,37.6122,37.6206,55096.0
2018-02-20 11:20:00,44.65,44.74,44.65,44.73,69802.0,37.629,37.7049,37.629,37.6964,69802.0
2018-02-20 11:30:00,44.73,44.83,44.7,44.7,82202.0,37.6964,37.7807,37.6712,37.6712,82202.0
2018-02-20 11:40:00,44.68,44.7,44.63,44.7,30048.0,37.6543,37.6712,37.6122,37.6712,30048.0
2018-02-20 11:50:00,44.71,44.82,44.7,44.81,54422.0,37.6796,37.7723,37.6712,37.7639,54422.0
2018-02-20 12:00:00,44.83,44.87,44.8,44.8,45622.0,37.7807,37.8144,37.7554,37.7554,45622.0
2018-02-20 12:10:00,44.8,44.8,44.73,44.78,18808.0,37.7554,37.7554,37.6964,37.7386,18808.0
2018-02-20 12:20:00,44.77,44.81,44.76,44.79,22860.0,37.7302,37.7639,37.7217,37.747,22860.0
2018-02-20 12:30:00,44.79,44.89,44.79,44.88,42216.0,37.747,37.8313,37.747,37.8229,42216.0
2018-02-20 12:40:00,44.89,44.9,44.83,44.87,26398.0,37.8313,37.8397,37.7807,37.8144,26398.0
2018-02-20 12:50:00,44.87,44.9,44.85,44.88,55808.0,37.8144,37.8397,37.7976,37.8229,55808.0
2018-02-20 13:00:00,44.88,44.92,44.82,44.82,38806.0,37.8229,37.8566,37.7723,37.7723,38806.0
2018-02-20 13:10:00,44.81,44.86,44.8,44.86,23172.0,37.7639,37.806,37.7554,37.806,23172.0
2018-02-20 13:20:00,44.85,44.9,44.82,44.87,30024.0,37.7976,37.8397,37.7723,37.8144,30024.0
2018-02-20 13:30:00,44.86,44.91,44.84,44.9,31216.0,37.806,37.8481,37.7891,37.8397,31216.0
2018-02-20 13:40:00,44.9,44.97,44.88,44.97,35796.0,37.8397,37.8987,37.8229,37.8987,35796.0
2018-02-20 13:50:00,44.97,44.97,44.87,44.91,62204.0,37.8987,37.8987,37.8144,37.8481,62204.0
2018-02-20 14:00:00,44.92,44.92,44.79,44.79,55570.0,37.8566,37.8566,37.747,37.747,55570.0
2018-02-20 14:10:00,44.8,44.8,44.59,44.63,124300.0,37.7554,37.7554,37.5785,37.6122,124300.0
2018-02-20 14:20:00,44.63,44.71,44.6,44.69,83526.0,37.6122,37.6796,37.5869,37.6627,83526.0
2018-02-20 14:30:00,44.69,44.77,44.69,44.73,72368.0,37.6627,37.7302,37.6627,37.6964,72368.0
2018-02-20 14:40:00,44.73,44.73,44.66,44.67,63920.0,37.6964,37.6964,37.6375,37.6459,63920.0
2018-02-20 14:50:00,44.67,44.68,44.59,44.59,45318.0,37.6459,37.6543,37.5785,37.5785,45318.0
2018-02-20 15:00:00,44.6,44.68,44.52,44.53,59258.0,37.5869,37.6543,37.5195,37.5279,59258.0
2018-02-20 15:10:00,44.54,44.56,44.4,44.41,99094.0,37.5363,37.5532,37.4183,37.4268,99094.0
2018-02-20 15:20:00,44.42,44.46,44.34,44.44,75158.0,37.4352,37.4689,37.3678,37.452,75158.0
2018-02-20 15:30:00,44.43,44.51,44.42,44.49,100844.0,37.4436,37.511,37.4352,37.4942,100844.0
2018-02-20 15:40:00,44.48,44.56,44.42,44.52,137846.0,37.4858,37.5532,37.4352,37.5195,137846.0
2018-02-20 15:50:00,44.53,44.58,44.45,44.46,281658.0,37.5279,37.57,37.4605,37.4689,281658.0
2018-02-21 09:30:00,44.4,44.81,44.33,44.81,116466.0,37.4183,37.7639,37.3593,37.7639,116466.0
2018-02-21 09:40:00,44.79,44.87,44.7,44.73,109388.0,37.747,37.8144,37.6712,37.6964,109388.0
2018-02-21 09:50:00,44.73,44.74,44.69,44.69,37100.0,37.6964,37.7049,37.6627,37.6627,37100.0
2018-02-21 10:00:00,44.69,45.01,44.67,44.94,156568.0,37.6627,37.9324,37.6459,37.8734,156568.0
2018-02-21 10:10:00,44.93,45.18,44.9,45.17,130658.0,37.865,38.0757,37.8397,38.0673,130658.0
2018-02-21 10:20:00,45.16,45.2,45.04,45.04,160404.0,38.0588,38.0925,37.9577,37.9577,160404.0
2018-02-21 10:30:00,45.05,45.17,45.04,45.15,91202.0,37.9661,38.0673,37.9577,38.0504,91202.0
2018-02-21 10:40:00,45.13,45.22,45.12,45.2,77356.0,38.0335,38.1094,38.0251,38.0925,77356.0
2018-02-21 10:50:00,45.21,45.3,45.2,45.29,30866.0,38.101,38.1768,38.0925,38.1684,30866.0
2018-02-21 11:00:00,45.31,45.35,45.2,45.23,77340.0,38.1852,38.219,38.0925,38.1178,77340.0
2018-02-21 11:10:00,45.22,45.24,45.15,45.22,67184.0,38.1094,38.1262,38.0504,38.1094,67184.0
2018-02-21 11:20:00,45.23,45.26,45.21,45.23,40996.0,38.1178,38.1431,38.101,38.1178,40996.0
2018-02-21 11:30:00,45.23,45.33,45.21,45.21,72554.0,38.1178,38.2021,38.101,38.101,72554.0
2018-02-21 11:40:00,45.2,45.21,45.1,45.12,22312.0,38.0925,38.101,38.0083,38.0251,22312.0
2018-02-21 11:50:00,45.1,45.17,45.1,45.16,33520.0,38.0083,38.0673,38.0083,38.0588,33520.0
2018-02-21 12:00:00,45.14,45.16,45.05,45.07,27250.0,38.042,38.0588,37.9661,37.983,27250.0
2018-02-21 12:10:00,45.07,45.14,45.06,45.14,33058.0,37.983,38.042,37.9746,38.042,33058.0
2018-02-21 12:20:00,45.13,45.13,45.06,45.11,23054.0,38.0335,38.0335,37.9746,38.0167,23054.0
2018-02-21 12:30:00,45.11,45.12,45.09,45.11,17908.0,38.0167,38.0251,37.9998,38.0167,17908.0
2018-02-21 12:40:00,45.12,45.21,45.11,45.21,28888.0,38.0251,38.101,38.0167,38.101,28888.0
2018-02-21 12:50:00,45.22,45.22,45.15,45.17,56826.0,38.1094,38.1094,38.0504,38.0673,56826.0
2018-02-21 13:00:00,45.18,45.18,45.1,45.1,53448.0,38.0757,38.0757,38.0083,38.0083,53448.0
2018-02-21 13:10:00,45.1,45.1,44.96,44.96,162140.0,38.0083,38.0083,37.8903,37.8903,162140.0
2018-02-21 13:20:00,44.96,44.98,44.88,44.91,98768.0,37.8903,37.9071,37.8229,37.8481,98768.0
2018-02-21 13:30:00,44.94,44.98,44.9,44.95,64752.0,37.8734,37.9071,37.8397,37.8818,64752.0
2018-02-21 13:40:00,44.93,44.97,44.88,44.95,27980.0,37.865,37.8987,37.8229,37.8818,27980.0
2018-02-21 13:50:00,44.93,44.98,44.93,44.94,31450.0,37.865,37.9071,37.865,37.8734,31450.0
2018-02-21 14:00:00,44.93,45.09,44.92,44.99,85564.0,37.865,37.9998,37.8566,37.9156,85564.0
2018-02-21 14:10:00,45.0,45.06,44.95,45.01,55876.0,37.924,37.9746,37.8818,37.9324,55876.0
2018-02-21 14:20:00,45.01,45.1,44.97,45.01,57714.0,37.9324,38.0083,37.8987,37.9324,57714.0
2018-02-21 14:30:00,45.02,45.05,44.98,45.02,67788.0,37.9408,37.9661,37.9071,37.9408,67788.0
2018-02-21 14:40:00,45.02,45.07,44.96,44.96,71110.0,37.9408,37.983,37.8903,37.8903,71110.0
2018-02-21 14:50:00,44.95,45.0,44.87,44.97,75686.0,37.8818,37.924,37.8144,37.8987,75686.0
2018-02-21 15:00:00,44.96,44.96,44.79,44.81,43582.0,37.8903,37.8903,37.747,37.7639,43582.0
2018-02-21 15:10:00,44.8,44.84,44.73,44.75,103212.0,37.7554,37.7891,37.6964,37.7133,103212.0
2018-02-21 15:20:00,44.77,44.79,44.65,44.74,132706.0,37.7302,37.747,37.629,37.7049,132706.0
2018-02-21 15:30:00,44.74,44.78,44.63,44.63,133288.0,37.7049,37.7386,37.6122,37.6122,133288.0
2018-02-21 15:40:00,44.63,44.7,44.56,44.63,209418.0,37.6122,37.6712,37.5532,37.6122,209418.0
2018-02-21 15:50:00,44.63,44.65,44.45,44.45,324540.0,37.6122,37.629,37.4605,37.4605,324540.0
2018-02-22 09:30:00,44.6,44.77,44.41,44.76,103064.0,37.5869,37.7302,37.4268,37.7217,103064.0
2018-02-22 09:40:00,44.74,44.78,44.51,44.54,48058.0,37.7049,37.7386,37.511,37.5363,48058.0
2018-02-22 09:50:00,44.54,44.6,44.48,44.59,61164.0,37.5363,37.5869,37.4858,37.5785,61164.0
2018-02-22 10:00:00,44.6,44.6,44.38,44.48,68192.0,37.5869,37.5869,37.4015,37.4858,68192.0
2018-02-22 10:10:00,44.47,44.51,44.32,44.33,63860.0,37.4773,37.511,37.3509,37.3593,63860.0
2018-02-22 10:20:00,44.33,44.41,44.32,44.36,47704.0,37.3593,37.4268,37.3509,37.3846,47704.0
2018-02-22 10:30:00,44.37,44.37,44.3,44.32,38932.0,37.3931,37.3931,37.3341,37.3509,38932.0
2018-02-22 10:40:00,44.33,44.38,44.3,44.37,38168.0,37.3593,37.4015,37.3341,37.3931,38168.0
2018-02-22 10:50:00,44.36,44.4,44.28,44.34,63648.0,37.3846,37.4183,37.3172,37.3678,63648.0
2018-02-22 11:00:00,44.34,44.39,44.32,44.39,36950.0,37.3678,37.4099,37.3509,37.4099,36950.0
2018-02-22 11:10:00,44.38,44.52,44.38,44.52,33462.0,37.4015,37.5195,37.4015,37.5195,33462.0
2018-02-22 11:20:00,44.51,44.58,44.5,44.57,24454.0,37.511,37.57,37.5026,37.5616,24454.0
2018-02-22 11:30:00,44.55,44.55,44.46,44.49,21536.0,37.5447,37.5447,37.4689,37.4942,21536.0
2018-02-22 11:40:00,44.51,44.62,44.51,44.61,29154.0,37.511,37.6037,37.511,37.5953,29154.0
2018-02-22 11:50:00,44.6,44.69,44.59,44.69,32944.0,37.5869,37.6627,37.5785,37.6627,32944.0
2018-02-22 12:00:00,44.68,44.68,44.6,44.63,37858.0,37.6543,37.6543,37.5869,37.6122,37858.0
2018-02-22 12:10:00,44.63,44.74,44.63,44.73,40406.0,37.6122,37.7049,37.6122,37.6964,40406.0
2018-02-22 12:20:00,44.74,44.75,44.67,44.67,28324.0,37.7049,37.7133,37.6459,37.6459,28324.0
2018-02-22 12:30:00,44.68,44.69,44.63,44.69,30198.0,37.6543,37.6627,37.6122,37.6627,30198.0
2018-02-22 12:40:00,44.7,44.72,44.61,44.61,27886.0,37.6712,37.688,37.5953,37.5953,27886.0
2018-02-22 12:50:00,44.58,44.6,44.54,44.54,17526.0,37.57,37.5869,37.5363,37.5363,17526.0
2018-02-22 13:00:00,44.52,44.59,44.52,44.55,20304.0,37.5195,37.5785,37.5195,37.5447,20304.0
2018-02-22 13:10:00,44.54,44.55,44.44,44.46,39186.0,37.5363,37.5447,37.452,37.4689,39186.0
2018-02-22 13:20:00,44.47,44.56,44.47,44.51,28384.0,37.4773,37.5532,37.4773,37.511,28384.0
2018-02-22 13:30:00,44.52,44.53,44.46,44.52,21526.0,37.5195,37.5279,37.4689,37.5195,21526.0
2018-02-22 13:40:00,44.51,44.51,44.4,44.4,29510.0,37.511,37.511,37.4183,37.4183,29510.0
2018-02-22 13:50:00,44.41,44.47,44.4,44.44,29688.0,37.4268,37.4773,37.4183,37.452,29688.0
2018-02-22 14:00:00,44.43,44.51,44.43,44.44,36806.0,37.4436,37.511,37.4436,37.452,36806.0
2018-02-22 14:10:00,44.43,44.46,44.41,44.46,38442.0,37.4436,37.4689,37.4268,37.4689,38442.0
2018-02-22 14:20:00,44.47,44.49,44.4,44.49,38822.0,37.4773,37.4942,37.4183,37.4942,38822.0
2018-02-22 14:30:00,44.49,44.51,44.43,44.44,30348.0,37.4942,37.511,37.4436,37.452,30348.0
2018-02-22 14:40:00,44.44,44.44,44.35,44.35,37602.0,37.452,37.452,37.3762,37.3762,37602.0
2018-02-22 14:50:00,44.35,44.35,44.17,44.17,43012.0,37.3762,37.3762,37.2245,37.2245,43012.0
2018-02-22 15:00:00,44.19,44.25,44.17,44.21,46948.0,37.2414,37.2919,37.2245,37.2582,46948.0
2018-02-22 15:10:00,44.2,44.32,44.2,44.3,76178.0,37.2498,37.3509,37.2498,37.3341,76178.0
2018-02-22 15:20:00,44.31,44.41,44.29,44.35,86228.0,37.3425,37.4268,37.3256,37.3762,86228.0
2018-02-22 15:30:00,44.34,44.38,44.31,44.38,91154.0,37.3678,37.4015,37.3425,37.4015,91154.0
2018-02-22 15:40:00,44.38,44.46,44.2,44.24,139586.0,37.4015,37.4689,37.2498,37.2835,139586.0
2018-02-22 15:50:00,44.24,44.38,44.23,44.27,366542.0,37.2835,37.4015,37.2751,37.3088,366542.0
2018-02-23 09:30:00,44.4,44.55,44.4,44.55,64438.0,37.4183,37.5447,37.4183,37.5447,64438.0
2018-02-23 09:40:00,44.53,44.63,44.51,44.63,29438.0,37.5279,37.6122,37.511,37.6122,29438.0
2018-02-23 09:50:00,44.63,44.75,44.61,44.68,32108.0,37.6122,37.7133,37.5953,37.6543,32108.0
2018-02-23 10:00:00,44.69,44.69,44.55,44.58,55204.0,37.6627,37.6627,37.5447,37.57,55204.0
2018-02-23 10:10:00,44.58,44.6,44.43,44.46,64222.0,37.57,37.5869,37.4436,37.4689,64222.0
2018-02-23 10:20:00,44.47,44.53,44.45,44.49,32072.0,37.4773,37.5279,37.4605,37.4942,32072.0
2018-02-23 10:30:00,44.49,44.62,44.46,44.62,32222.0,37.4942,37.6037,37.4689,37.6037,32222.0
2018-02-23 10:40:00,44.62,44.77,44.62,44.71,48766.0,37.6037,37.7302,37.6037,37.6796,48766.0
2018-02-23 10:50:00,44.71,44.74,44.66,44.72,30830.0,37.6796,37.7049,37.6375,37.688,30830.0
2018-02-23 11:00:00,44.72,44.78,44.7,44.77,37172.0,37.688,37.7386,37.6712,37.7302,37172.0
2018-02-23 11:10:00,44.77,44.8,44.63,44.64,38876.0,37.7302,37.7554,37.6122,37.6206,38876.0
2018-02-23 11:20:00,44.63,44.69,44.63,44.69,38620.0,37.6122,37.6627,37.6122,37.6627,38620.0
2018-02-23 11:30:00,44.68,44.74,44.68,44.72,49026.0,37.6543,37.7049,37.6543,37.688,49026.0
2018-02-23 11:40:00,44.72,44.73,44.68,44.7,30856.0,37.688,37.6964,37.6543,37.6712,30856.0
2018-02-23 11:50:00,44.7,44.76,44.68,44.76,29104.0,37.6712,37.7217,37.6543,37.7217,29104.0
2018-02-23 12:00:00,44.74,44.77,44.74,44.74,27392.0,37.7049,37.7302,37.7049,37.7049,27392.0
2018-02-23 12:10:00,44.74,44.84,44.74,44.79,46108.0,37.7049,37.7891,37.7049,37.747,46108.0
2018-02-23 12:20:00,44.8,44.83,44.7,44.7,141198.0,37.7554,37.7807,37.6712,37.6712,141198.0
2018-02-23 12:30:00,44.7,44.7,44.65,44.68,31182.0,37.6712,37.6712,37.629,37.6543,31182.0
2018-02-23 12:40:00,44.68,44.69,44.62,44.65,30632.0,37.6543,37.6627,37.6037,37.629,30632.0
2018-02-23 12:50:00,44.64,44.69,44.64,44.68,28124.0,37.6206,37.6627,37.6206,37.6543,28124.0
2018-02-23 13:00:00,44.68,44.68,44.56,44.56,33372.0,37.6543,37.6543,37.5532,37.5532,33372.0
2018-02-23 13:10:00,44.57,44.62,44.57,44.62,19920.0,37.5616,37.6037,37.5616,37.6037,19920.0
2018-02-23 13:20:00,44.62,44.66,44.6,44.6,32590.0,37.6037,37.6375,37.5869,37.5869,32590.0
2018-02-23 13:30:00,44.6,44.66,44.58,44.66,28712.0,37.5869,37.6375,37.57,37.6375,28712.0
2018-02-23 13:40:00,44.66,44.66,44.59,44.59,34376.0,37.6375,37.6375,37.5785,37.5785,34376.0
2018-02-23 13:50:00,44.59,44.59,44.55,44.58,32862.0,37.5785,37.5785,37.5447,37.57,32862.0
2018-02-23 14:00:00,44.58,44.59,44.48,44.52,38860.0,37.57,37.5785,37.4858,37.5195,38860.0
2018-02-23 14:10:00,44.52,44.56,44.49,44.55,40002.0,37.5195,37.5532,37.4942,37.5447,40002.0
2018-02-23 14:20:00,44.55,44.55,44.46,44.46,87946.0,37.5447,37.5447,37.4689,37.4689,87946.0
2018-02-23 14:30:00,44.47,44.5,44.44,44.47,71864.0,37.4773,37.5026,37.452,37.4773,71864.0
2018-02-23 14:40:00,44.47,44.57,44.46,44.56,42714.0,37.4773,37.5616,37.4689,37.5532,42714.0
2018-02-23 14:50:00,44.57,44.6,44.56,44.6,51280.0,37.5616,37.5869,37.5532,37.5869,51280.0
2018-02-23 15:00:00,44.61,44.7,44.61,44.64,66278.0,37.5953,37.6712,37.5953,37.6206,66278.0
2018-02-23 15:10:00,44.65,44.68,44.62,44.68,51642.0,37.629,37.6543,37.6037,37.6543,51642.0
2018-02-23 15:20:00,44.68,44.76,44.68,44.73,84554.0,37.6543,37.7217,37.6543,37.6964,84554.0
2018-02-23 15:30:00,44.73,44.75,44.69,44.71,84390.0,37.6964,37.7133,37.6627,37.6796,84390.0
2018-02-23 15:40:00,44.71,44.76,44.68,44.71,142696.0,37.6796,37.7217,37.6543,37.6796,142696.0
2018-02-23 15:50:00,44.71,44.8,44.68,44.79,233054.0,37.6796,37.7554,37.6543,37.747,233054.0
2018-02-26 09:30:00,44.93,45.27,44.93,45.24,128110.0,37.865,38.1515,37.865,38.1262,128110.0
2018-02-26 09:40:00,45.24,45.29,44.93,45.02,48330.0,38.1262,38.1684,37.865,37.9408,48330.0
2018-02-26 09:50:00,45.02,45.09,44.99,44.99,40366.0,37.9408,37.9998,37.9156,37.9156,40366.0
2018-02-26 10:00:00,44.99,45.01,44.85,44.93,41990.0,37.9156,37.9324,37.7976,37.865,41990.0
2018-02-26 10:10:00,44.93,44.94,44.85,44.9,23592.0,37.865,37.8734,37.7976,37.8397,23592.0
2018-02-26 10:20:00,44.9,44.91,44.83,44.87,29136.0,37.8397,37.8481,37.7807,37.8144,29136.0
2018-02-26 10:30:00,44.85,44.94,44.83,44.93,40188.0,37.7976,37.8734,37.7807,37.865,40188.0
2018-02-26 10:40:00,44.93,44.96,44.76,44.76,45432.0,37.865,37.8903,37.7217,37.7217,45432.0
2018-02-26 10:50:00,44.76,44.76,44.67,44.7,52536.0,37.7217,37.7217,37.6459,37.6712,52536.0
2018-02-26 11:00:00,44.69,44.9,44.67,44.9,44576.0,37.6627,37.8397,37.6459,37.8397,44576.0
2018-02-26 11:10:00,44.88,44.93,44.88,44.93,41950.0,37.8229,37.865,37.8229,37.865,41950.0
2018-02-26 11:20:00,44.92,44.98,44.91,44.94,35642.0,37.8566,37.9071,37.8481,37.8734,35642.0
2018-02-26 11:30:00,44.93,44.95,44.84,44.84,26048.0,37.865,37.8818,37.7891,37.7891,26048.0
2018-02-26 11:40:00,44.83,44.96,44.83,44.95,26186.0,37.7807,37.8903,37.7807,37.8818,26186.0
2018-02-26 11:50:00,44.96,44.98,44.94,44.96,25406.0,37.8903,37.9071,37.8734,37.8903,25406.0
2018-02-26 12:00:00,44.96,45.06,44.95,45.04,31128.0,37.8903,37.9746,37.8818,37.9577,31128.0
2018-02-26 12:10:00,45.05,45.09,45.04,45.07,33286.0,37.9661,37.9998,37.9577,37.983,33286.0
2018-02-26 12:20:00,45.08,45.13,45.07,45.12,26130.0,37.9914,38.0335,37.983,38.0251,26130.0
2018-02-26 12:30:00,45.12,45.12,45.05,45.05,20152.0,38.0251,38.0251,37.9661,37.9661,20152.0
2018-02-26 12:40:00,45.05,45.12,45.02,45.12,36224.0,37.9661,38.0251,37.9408,38.0251,36224.0
2018-02-26 12:50:00,45.12,45.13,45.05,45.06,33330.0,38.0251,38.0335,37.9661,37.9746,33330.0
2018-02-26 13:00:00,45.06,45.15,45.05,45.15,40182.0,37.9746,38.0504,37.9661,38.0504,40182.0
2018-02-26 13:10:00,45.15,45.2,45.14,45.16,45978.0,38.0504,38.0925,38.042,38.0588,45978.0
2018-02-26 13:20:00,45.16,45.26,45.16,45.23,74564.0,38.0588,38.1431,38.0588,38.1178,74564.0
2018-02-26 13:30:00,45.24,45.25,45.21,45.24,45936.0,38.1262,38.1347,38.101,38.1262,45936.0
2018-02-26 13:40:00,45.24,45.27,45.23,45.23,64914.0,38.1262,38.1515,38.1178,38.1178,64914.0
2018-02-26 13:50:00,45.22,45.27,45.22,45.27,46192.0,38.1094,38.1515,38.1094,38.1515,46192.0
2018-02-26 14:00:00,45.26,45.31,45.26,45.29,71172.0,38.1431,38.1852,38.1431,38.1684,71172.0
2018-02-26 14:10:00,45.27,45.28,45.23,45.23,57218.0,38.1515,38.16,38.1178,38.1178,57218.0
2018-02-26 14:20:00,45.24,45.26,45.19,45.19,62782.0,38.1262,38.1431,38.0841,38.0841,62782.0
2018-02-26 14:30:00,45.19,45.23,45.17,45.19,58738.0,38.0841,38.1178,38.0673,38.0841,58738.0
2018-02-26 14:40:00,45.18,45.24,45.18,45.24,52196.0,38.0757,38.1262,38.0757,38.1262,52196.0
2018-02-26 14:50:00,45.23,45.3,45.19,45.28,55716.0,38.1178,38.1768,38.0841,38.16,55716.0
2018-02-26 15:00:00,45.28,45.36,45.27,45.34,59022.0,38.16,38.2274,38.1515,38.2105,59022.0
2018-02-26 15:10:00,45.34,45.35,45.3,45.33,61394.0,38.2105,38.219,38.1768,38.2021,61394.0
2018-02-26 15:20:00,45.33,45.38,45.32,45.38,73008.0,38.2021,38.2442,38.1937,38.2442,73008.0
2018-02-26 15:30:00,45.38,45.38,45.32,45.36,84816.0,38.2442,38.2442,38.1937,38.2274,84816.0
2018-02-26 15:40:00,45.37,45.38,45.3,45.31,175002.0,38.2358,38.2442,38.1768,38.1852,175002.0
2018-02-26 15:50:00,45.31,45.4,45.3,45.38,315550.0,38.1852,38.2611,38.1768,38.2442,315550.0
2018-02-27 09:30:00,45.31,45.53,45.25,45.52,109788.0,38.1852,38.3706,38.1347,38.3622,109788.0
2018-02-27 09:40:00,45.53,45.62,45.38,45.57,167146.0,38.3706,38.4465,38.2442,38.4044,167146.0
2018-02-27 09:50:00,45.58,45.63,45.47,45.57,93092.0,38.4128,38.4549,38.3201,38.4044,93092.0
2018-02-27 10:00:00,45.56,45.57,45.41,45.44,92966.0,38.3959,38.4044,38.2695,38.2948,92966.0
2018-02-27 10:10:00,45.44,45.51,45.36,45.43,79206.0,38.2948,38.3538,38.2274,38.2864,79206.0
2018-02-27 10:20:00,45.43,45.52,45.37,45.46,86060.0,38.2864,38.3622,38.2358,38.3117,86060.0
2018-02-27 10:30:00,45.46,45.51,45.27,45.3,68004.0,38.3117,38.3538,38.1515,38.1768,68004.0
2018-02-27 10:40:00,45.31,45.31,45.2,45.21,112182.0,38.1852,38.1852,38.0925,38.101,112182.0
2018-02-27 10:50:00,45.22,45.26,45.1,45.15,105486.0,38.1094,38.1431,38.0083,38.0504,105486.0
2018-02-27 11:00:00,45.13,45.16,45.07,45.13,74904.0,38.0335,38.0588,37.983,38.0335,74904.0
2018-02-27 11:10:00,45.13,45.22,45.12,45.12,56598.0,38.0335,38.1094,38.0251,38.0251,56598.0
2018-02-27 11:20:00,45.1,45.13,44.99,45.1,115822.0,38.0083,38.0335,37.9156,38.0083,115822.0
2018-02-27 11:30:00,45.1,45.22,45.04,45.04,63950.0,38.0083,38.1094,37.9577,37.9577,63950.0
2018-02-27 11:40:00,45.03,45.13,44.99,45.09,83316.0,37.9493,38.0335,37.9156,37.9998,83316.0
2018-02-27 11:50:00,45.09,45.09,44.93,44.98,53214.0,37.9998,37.9998,37.865,37.9071,53214.0
2018-02-27 12:00:00,44.97,45.16,44.97,45.16,45392.0,37.8987,38.0588,37.8987,38.0588,45392.0
2018-02-27 12:10:00,45.14,45.2,45.07,45.08,40672.0,38.042,38.0925,37.983,37.9914,40672.0
2018-02-27 12:20:00,45.08,45.08,44.98,45.07,45626.0,37.9914,37.9914,37.9071,37.983,45626.0
2018-02-27 12:30:00,45.07,45.15,45.06,45.13,38566.0,37.983,38.0504,37.9746,38.0335,38566.0
2018-02-27 12:40:00,45.13,45.18,45.12,45.16,41244.0,38.0335,38.0757,38.0251,38.0588,41244.0
2018-02-27 12:50:00,45.18,45.29,45.18,45.29,51694.0,38.0757,38.1684,38.0757,38.1684,51694.0
2018-02-27 13:00:00,45.29,45.35,45.24,45.33,53188.0,38.1684,38.219,38.1262,38.2021,53188.0
2018-02-27 13:10:00,45.35,45.37,45.3,45.35,31924.0,38.219,38.2358,38.1768,38.219,31924.0
2018-02-27 13:20:00,45.35,45.38,45.31,45.31,35608.0,38.219,38.2442,38.1852,38.1852,35608.0
2018-02-27 13:30:00,45.31,45.31,45.22,45.25,43718.0,38.1852,38.1852,38.1094,38.1347,43718.0
2018-02-27 13:40:00,45.24,45.26,45.19,45.19,43234.0,38.1262,38.1431,38.0841,38.0841,43234.0
2018-02-27 13:50:00,45.19,45.23,45.17,45.22,45062.0,38.0841,38.1178,38.0673,38.1094,45062.0
2018-02-27 14:00:00,45.23,45.26,45.14,45.17,49682.0,38.1178,38.1431,38.042,38.0673,49682.0
2018-02-27 14:10:00,45.17,45.22,45.13,45.19,56088.0,38.0673,38.1094,38.0335,38.0841,56088.0
2018-02-27 14:20:00,45.19,45.24,45.15,45.24,46994.0,38.0841,38.1262,38.0504,38.1262,46994.0
2018-02-27 14:30:00,45.23,45.35,45.2,45.32,55428.0,38.1178,38.219,38.0925,38.1937,55428.0
2018-02-27 14:40:00,45.32,45.33,45.18,45.2,56306.0,38.1937,38.2021,38.0757,38.0925,56306.0
2018-02-27 14:50:00,45.21,45.32,45.21,45.29,43122.0,38.101,38.1937,38.101,38.1684,43122.0
2018-02-27 15:00:00,45.27,45.32,45.2,45.2,81552.0,38.1515,38.1937,38.0925,38.0925,81552.0
2018-02-27 15:10:00,45.19,45.27,45.18,45.24,78344.0,38.0841,38.1515,38.0757,38.1262,78344.0
2018-02-27 15:20:00,45.24,45.3,45.21,45.28,80198.0,38.1262,38.1768,38.101,38.16,80198.0
2018-02-27 15:30:00,45.29,45.31,45.22,45.29,104992.0,38.1684,38.1852,38.1094,38.1684,104992.0
2018-02-27 15:40:00,45.29,45.29,45.18,45.25,198904.0,38.1684,38.1684,38.0757,38.1347,198904.0
2018-02-27 15:50:00,45.24,45.24,44.99,44.99,335052.0,38.1262,38.1262,37.9156,37.9156,335052.0
2018-02-28 09:30:00,45.17,45.38,45.15,45.26,101348.0,38.0673,38.2442,38.0504,38.1431,101348.0
2018-02-28 09:40:00,45.26,45.35,45.19,45.28,45572.0,38.1431,38.219,38.0841,38.16,45572.0
2018-02-28 09:50:00,45.27,45.38,45.24,45.38,24014.0,38.1515,38.2442,38.1262,38.2442,24014.0
2018-02-28 10:00:00,45.38,45.4,45.21,45.27,79378.0,38.2442,38.2611,38.101,38.1515,79378.0
2018-02-28 10:10:00,45.26,45.43,45.26,45.4,50770.0,38.1431,38.2864,38.1431,38.2611,50770.0
2018-02-28 10:20:00,45.41,45.46,45.35,45.41,83470.0,38.2695,38.3117,38.219,38.2695,83470.0
2018-02-28 10:30:00,45.41,45.45,45.35,45.37,116962.0,38.2695,38.3032,38.219,38.2358,116962.0
2018-02-28 10:40:00,45.36,45.38,45.13,45.17,38748.0,38.2274,38.2442,38.0335,38.0673,38748.0
2018-02-28 10:50:00,45.2,45.21,45.05,45.15,54374.0,38.0925,38.101,37.9661,38.0504,54374.0
2018-02-28 11:00:00,45.17,45.21,45.11,45.11,40732.0,38.0673,38.101,38.0167,38.0167,40732.0
2018-02-28 11:10:00,45.11,45.27,45.09,45.27,41346.0,38.0167,38.1515,37.9998,38.1515,41346.0
2018-02-28 11:20:00,45.26,45.26,45.15,45.23,39514.0,38.1431,38.1431,38.0504,38.1178,39514.0
2018-02-28 11:30:00,45.24,45.24,45.13,45.18,33840.0,38.1262,38.1262,38.0335,38.0757,33840.0
2018-02-28 11:40:00,45.18,45.22,45.13,45.18,33418.0,38.0757,38.1094,38.0335,38.0757,33418.0
2018-02-28 11:50:00,45.19,45.24,45.16,45.24,32038.0,38.0841,38.1262,38.0588,38.1262,32038.0
2018-02-28 12:00:00,45.25,45.25,45.2,45.25,29506.0,38.1347,38.1347,38.0925,38.1347,29506.0
2018-02-28 12:10:00,45.24,45.25,45.18,45.19,58068.0,38.1262,38.1347,38.0757,38.0841,58068.0
2018-02-28 12:20:00,45.17,45.19,45.13,45.13,26684.0,38.0673,38.0841,38.0335,38.0335,26684.0
2018-02-28 12:30:00,45.13,45.24,45.1,45.23,22860.0,38.0335,38.1262,38.0083,38.1178,22860.0
2018-02-28 12:40:00,45.23,45.29,45.22,45.27,22862.0,38.1178,38.1684,38.1094,38.1515,22862.0
2018-02-28 12:50:00,45.27,45.28,45.22,45.24,24306.0,38.1515,38.16,38.1094,38.1262,24306.0
2018-02-28 13:00:00,45.24,45.24,45.18,45.2,20330.0,38.1262,38.1262,38.0757,38.0925,20330.0
2018-02-28 13:10:00,45.2,45.24,45.2,45.23,42332.0,38.0925,38.1262,38.0925,38.1178,42332.0
2018-02-28 13:20:00,45.23,45.26,45.22,45.23,27440.0,38.1178,38.1431,38.1094,38.1178,27440.0
2018-02-28 13:30:00,45.23,45.23,45.18,45.21,30824.0,38.1178,38.1178,38.0757,38.101,30824.0
2018-02-28 13:40:00,45.2,45.24,45.15,45.15,45314.0,38.0925,38.1262,38.0504,38.0504,45314.0
2018-02-28 13:50:00,45.15,45.21,45.13,45.21,24802.0,38.0504,38.101,38.0335,38.101,24802.0
2018-02-28 14:00:00,45.2,45.24,45.19,45.19,46236.0,38.0925,38.1262,38.0841,38.0841,46236.0
2018-02-28 14:10:00,45.19,45.21,45.16,45.19,36792.0,38.0841,38.101,38.0588,38.0841,36792.0
2018-02-28 14:20:00,45.2,45.2,45.15,45.16,39198.0,38.0925,38.0925,38.0504,38.0588,39198.0
2018-02-28 14:30:00,45.15,45.15,45.05,45.05,44060.0,38.0504,38.0504,37.9661,37.9661,44060.0
2018-02-28 14:40:00,45.05,45.09,44.98,44.98,62422.0,37.9661,37.9998,37.9071,37.9071,62422.0
2018-02-28 14:50:00,44.97,44.97,44.87,44.88,43454.0,37.8987,37.8987,37.8144,37.8229,43454.0
2018-02-28 15:00:00,44.88,44.94,44.83,44.94,54218.0,37.8229,37.8734,37.7807,37.8734,54218.0
2018-02-28 15:10:00,44.93,44.93,44.76,44.78,57050.0,37.865,37.865,37.7217,37.7386,57050.0
2018-02-28 15:20:00,44.77,44.78,44.68,44.7,62214.0,37.7302,37.7386,37.6543,37.6712,62214.0
2018-02-28 15:30:00,44.71,44.73,44.63,44.73,99074.0,37.6796,37.6964,37.6122,37.6964,99074.0
2018-02-28 15:40:00,44.73,44.73,44.44,44.47,189342.0,37.6964,37.6964,37.452,37.4773,189342.0
2018-02-28 15:50:00,44.47,44.57,44.43,44.43,379978.0,37.4773,37.5616,37.4436,37.4436,379978.0
2018-03-01 09:30:00,44.52,44.6,44.45,44.55,74950.0,37.5195,37.5869,37.4605,37.5447,74950.0
2018-03-01 09:40:00,44.52,44.63,44.49,44.6,29418.0,37.5195,37.6122,37.4942,37.5869,29418.0
2018-03-01 09:50:00,44.55,44.64,44.53,44.58,25178.0,37.5447,37.6206,37.5279,37.57,25178.0
2018-03-01 10:00:00,44.56,44.66,44.41,44.51,50572.0,37.5532,37.6375,37.4268,37.511,50572.0
2018-03-01 10:10:00,44.49,44.63,44.42,44.61,52650.0,37.4942,37.6122,37.4352,37.5953,52650.0
2018-03-01 10:20:00,44.62,44.73,44.52,44.7,54454.0,37.6037,37.6964,37.5195,37.6712,54454.0
2018-03-01 10:30:00,44.72,44.85,44.67,44.82,119026.0,37.688,37.7976,37.6459,37.7723,119026.0
2018-03-01 10:40:00,44.82,44.9,44.74,44.77,52838.0,37.7723,37.8397,37.7049,37.7302,52838.0
2018-03-01 10:50:00,44.79,44.79,44.64,44.66,25508.0,37.747,37.747,37.6206,37.6375,25508.0
2018-03-01 11:00:00,44.67,44.71,44.6,44.7,32740.0,37.6459,37.6796,37.5869,37.6712,32740.0
2018-03-01 11:10:00,44.7,44.7,44.56,44.61,43946.0,37.6712,37.6712,37.5532,37.5953,43946.0
2018-03-01 11:20:00,44.63,44.65,44.42,44.49,52536.0,37.6122,37.629,37.4352,37.4942,52536.0
2018-03-01 11:30:00,44.49,44.49,44.39,44.41,69350.0,37.4942,37.4942,37.4099,37.4268,69350.0
2018-03-01 11:40:00,44.4,44.55,44.36,44.52,32750.0,37.4183,37.5447,37.3846,37.5195,32750.0
2018-03-01 11:50:00,44.49,44.58,44.46,44.47,25416.0,37.4942,37.57,37.4689,37.4773,25416.0
2018-03-01 12:00:00,44.46,44.46,44.27,44.32,48372.0,37.4689,37.4689,37.3088,37.3509,48372.0
2018-03-01 12:10:00,44.31,44.35,44.22,44.23,53352.0,37.3425,37.3762,37.2666,37.2751,53352.0
2018-03-01 12:20:00,44.21,44.21,44.06,44.1,66164.0,37.2582,37.2582,37.1318,37.1655,66164.0
2018-03-01 12:30:00,44.09,44.17,44.01,44.1,43518.0,37.1571,37.2245,37.0897,37.1655,43518.0
2018-03-01 12:40:00,44.1,44.2,44.05,44.19,41322.0,37.1655,37.2498,37.1234,37.2414,41322.0
2018-03-01 12:50:00,44.21,44.21,44.05,44.08,36822.0,37.2582,37.2582,37.1234,37.1487,36822.0
2018-03-01 13:00:00,44.06,44.06,43.85,43.86,63192.0,37.1318,37.1318,36.9548,36.9632,63192.0
2018-03-01 13:10:00,43.85,43.94,43.81,43.87,47252.0,36.9548,37.0307,36.9211,36.9717,47252.0
2018-03-01 13:20:00,43.87,43.93,43.81,43.88,79160.0,36.9717,37.0222,36.9211,36.9801,79160.0
2018-03-01 13:30:00,43.87,43.97,43.87,43.93,42002.0,36.9717,37.0559,36.9717,37.0222,42002.0
2018-03-01 13:40:00,43.92,43.92,43.74,43.79,89692.0,37.0138,37.0138,36.8621,36.9043,89692.0
2018-03-01 13:50:00,43.79,43.91,43.77,43.83,113334.0,36.9043,37.0054,36.8874,36.938,113334.0
2018-03-01 14:00:00,43.84,43.88,43.63,43.66,71990.0,36.9464,36.9801,36.7694,36.7947,71990.0
2018-03-01 14:10:00,43.66,43.72,43.54,43.69,79194.0,36.7947,36.8453,36.6936,36.82,79194.0
2018-03-01 14:20:00,43.7,43.74,43.58,43.65,97736.0,36.8284,36.8621,36.7273,36.7863,97736.0
2018-03-01 14:30:00,43.65,43.68,43.56,43.58,54442.0,36.7863,36.8115,36.7104,36.7273,54442.0
2018-03-01 14:40:00,43.6,43.72,43.52,43.54,54060.0,36.7441,36.8453,36.6767,36.6936,54060.0
2018-03-01 14:50:00,43.55,43.58,43.48,43.52,94826.0,36.702,36.7273,36.643,36.6767,94826.0
2018-03-01 15:00:00,43.53,43.66,43.43,43.62,92152.0,36.6851,36.7947,36.6009,36.761,92152.0
2018-03-01 15:10:00,43.62,43.83,43.58,43.83,143288.0,36.761,36.938,36.7273,36.938,143288.0
2018-03-01 15:20:00,43.83,43.85,43.65,43.74,143630.0,36.938,36.9548,36.7863,36.8621,143630.0
2018-03-01 15:30:00,43.77,43.8,43.55,43.57,214944.0,36.8874,36.9127,36.702,36.7188,214944.0
2018-03-01 15:40:00,43.56,43.79,43.54,43.77,306286.0,36.7104,36.9043,36.6936,36.8874,306286.0
2018-03-01 15:50:00,43.77,43.94,43.77,43.83,470832.0,36.8874,37.0307,36.8874,36.938,470832.0
2018-03-02 09:30:00,43.71,43.89,43.55,43.6,116918.0,36.8368,36.9885,36.702,36.7441,116918.0
2018-03-02 09:40:00,43.55,43.62,43.41,43.56,70626.0,36.702,36.761,36.584,36.7104,70626.0
2018-03-02 09:50:00,43.57,43.6,43.24,43.26,161444.0,36.7188,36.7441,36.4407,36.4576,161444.0
2018-03-02 10:00:00,43.27,43.52,43.27,43.35,167498.0,36.466,36.6767,36.466,36.5334,167498.0
2018-03-02 10:10:00,43.35,43.35,43.18,43.23,97892.0,36.5334,36.5334,36.3902,36.4323,97892.0
2018-03-02 10:20:00,43.23,43.3,43.17,43.19,82288.0,36.4323,36.4913,36.3817,36.3986,82288.0
2018-03-02 10:30:00,43.19,43.38,43.18,43.34,90662.0,36.3986,36.5587,36.3902,36.525,90662.0
2018-03-02 10:40:00,43.35,43.54,43.34,43.53,106866.0,36.5334,36.6936,36.525,36.6851,106866.0
2018-03-02 10:50:00,43.54,43.54,43.41,43.45,77136.0,36.6936,36.6936,36.584,36.6177,77136.0
2018-03-02 11:00:00,43.44,43.48,43.34,43.34,74890.0,36.6093,36.643,36.525,36.525,74890.0
2018-03-02 11:10:00,43.33,43.35,43.16,43.16,105162.0,36.5166,36.5334,36.3733,36.3733,105162.0
2018-03-02 11:20:00,43.16,43.42,43.16,43.4,98506.0,36.3733,36.5924,36.3733,36.5756,98506.0
2018-03-02 11:30:00,43.38,43.46,43.33,43.46,81600.0,36.5587,36.6261,36.5166,36.6261,81600.0
2018-03-02 11:40:00,43.48,43.57,43.48,43.57,65196.0,36.643,36.7188,36.643,36.7188,65196.0
2018-03-02 11:50:00,43.57,43.62,43.48,43.6,91472.0,36.7188,36.761,36.643,36.7441,91472.0
2018-03-02 12:00:00,43.6,43.65,43.58,43.59,117878.0,36.7441,36.7863,36.7273,36.7357,117878.0
2018-03-02 12:10:00,43.6,43.6,43.44,43.46,64764.0,36.7441,36.7441,36.6093,36.6261,64764.0
2018-03-02 12:20:00,43.47,43.54,43.44,43.49,70064.0,36.6346,36.6936,36.6093,36.6514,70064.0
2018-03-02 12:30:00,43.52,43.57,43.46,43.48,71948.0,36.6767,36.7188,36.6261,36.643,71948.0
2018-03-02 12:40:00,43.48,43.55,43.46,43.52,49162.0,36.643,36.702,36.6261,36.6767,49162.0
2018-03-02 12:50:00,43.52,43.63,43.52,43.59,62628.0,36.6767,36.7694,36.6767,36.7357,62628.0
2018-03-02 13:00:00,43.58,43.59,43.53,43.56,46484.0,36.7273,36.7357,36.6851,36.7104,46484.0
2018-03-02 13:10:00,43.55,43.55,43.36,43.37,65078.0,36.702,36.702,36.5419,36.5503,65078.0
2018-03-02 13:20:00,43.38,43.38,43.27,43.27,137246.0,36.5587,36.5587,36.466,36.466,137246.0
2018-03-02 13:30:00,43.27,43.3,43.19,43.2,64452.0,36.466,36.4913,36.3986,36.407,64452.0
2018-03-02 13:40:00,43.21,43.27,43.19,43.27,52886.0,36.4155,36.466,36.3986,36.466,52886.0
2018-03-02 13:50:00,43.27,43.29,43.17,43.19,64576.0,36.466,36.4829,36.3817,36.3986,64576.0
2018-03-02 14:00:00,43.2,43.3,43.17,43.29,89106.0,36.407,36.4913,36.3817,36.4829,89106.0
2018-03-02 14:10:00,43.29,43.35,43.27,43.3,98638.0,36.4829,36.5334,36.466,36.4913,98638.0
2018-03-02 14:20:00,43.29,43.3,43.26,43.29,63570.0,36.4829,36.4913,36.4576,36.4829,63570.0
2018-03-02 14:30:00,43.29,43.34,43.27,43.34,64102.0,36.4829,36.525,36.466,36.525,64102.0
2018-03-02 14:40:00,43.35,43.37,43.3,43.37,72210.0,36.5334,36.5503,36.4913,36.5503,72210.0
2018-03-02 14:50:00,43.37,43.42,43.36,43.37,64322.0,36.5503,36.5924,36.5419,36.5503,64322.0
2018-03-02 15:00:00,43.37,43.37,43.29,43.35,73388.0,36.5503,36.5503,36.4829,36.5334,73388.0
2018-03-02 15:10:00,43.36,43.45,43.3,43.43,80078.0,36.5419,36.6177,36.4913,36.6009,80078.0
2018-03-02 15:20:00,43.45,43.56,43.43,43.56,75758.0,36.6177,36.7104,36.6009,36.7104,75758.0
2018-03-02 15:30:00,43.55,43.71,43.54,43.7,206536.0,36.702,36.8368,36.6936,36.8284,206536.0
2018-03-02 15:40:00,43.7,43.75,43.63,43.74,214620.0,36.8284,36.8705,36.7694,36.8621,214620.0
2018-03-02 15:50:00,43.74,43.83,43.73,43.75,440846.0,36.8621,36.938,36.8537,36.8705,440846.0
2018-03-05 09:30:00,43.56,43.8,43.49,43.78,124018.0,36.7104,36.9127,36.6514,36.8958,124018.0
2018-03-05 09:40:00,43.77,43.88,43.66,43.67,37444.0,36.8874,36.9801,36.7947,36.8031,37444.0
2018-03-05 09:50:00,43.67,43.75,43.64,43.64,30528.0,36.8031,36.8705,36.7778,36.7778,30528.0
2018-03-05 10:00:00,43.64,43.66,43.49,43.6,89940.0,36.7778,36.7947,36.6514,36.7441,89940.0
2018-03-05 10:10:00,43.59,43.69,43.57,43.69,40404.0,36.7357,36.82,36.7188,36.82,40404.0
2018-03-05 10:20:00,43.68,43.79,43.64,43.79,48250.0,36.8115,36.9043,36.7778,36.9043,48250.0
2018-03-05 10:30:00,43.79,43.94,43.77,43.93,48414.0,36.9043,37.0307,36.8874,37.0222,48414.0
2018-03-05 10:40:00,43.94,44.01,43.92,43.93,67006.0,37.0307,37.0897,37.0138,37.0222,67006.0
2018-03-05 10:50:00,43.93,44.04,43.93,44.02,111270.0,37.0222,37.1149,37.0222,37.0981,111270.0
2018-03-05 11:00:00,44.02,44.09,43.99,44.06,90370.0,37.0981,37.1571,37.0728,37.1318,90370.0
2018-03-05 11:10:00,44.05,44.15,44.01,44.15,64488.0,37.1234,37.2076,37.0897,37.2076,64488.0
2018-03-05 11:20:00,44.15,44.29,44.14,44.27,89170.0,37.2076,37.3256,37.1992,37.3088,89170.0
2018-03-05 11:30:00,44.27,44.29,44.22,44.27,49052.0,37.3088,37.3256,37.2666,37.3088,49052.0
2018-03-05 11:40:00,44.27,44.34,44.24,44.29,78904.0,37.3088,37.3678,37.2835,37.3256,78904.0
2018-03-05 11:50:00,44.29,44.3,44.2,44.2,52024.0,37.3256,37.3341,37.2498,37.2498,52024.0
2018-03-05 12:00:00,44.2,44.27,44.18,44.26,52486.0,37.2498,37.3088,37.2329,37.3003,52486.0
2018-03-05 12:10:00,44.25,44.27,44.19,44.21,35942.0,37.2919,37.3088,37.2414,37.2582,35942.0
2018-03-05 12:20:00,44.2,44.24,44.13,44.22,34806.0,37.2498,37.2835,37.1908,37.2666,34806.0
2018-03-05 12:30:00,44.23,44.25,44.19,44.19,29382.0,37.2751,37.2919,37.2414,37.2414,29382.0
2018-03-05 12:40:00,44.2,44.21,44.15,44.18,45160.0,37.2498,37.2582,37.2076,37.2329,45160.0
2018-03-05 12:50:00,44.19,44.2,44.15,44.2,31490.0,37.2414,37.2498,37.2076,37.2498,31490.0
2018-03-05 13:00:00,44.2,44.25,44.18,44.19,41748.0,37.2498,37.2919,37.2329,37.2414,41748.0
2018-03-05 13:10:00,44.21,44.26,44.2,44.22,38444.0,37.2582,37.3003,37.2498,37.2666,38444.0
2018-03-05 13:20:00,44.23,44.29,44.22,44.24,48372.0,37.2751,37.3256,37.2666,37.2835,48372.0
2018-03-05 13:30:00,44.26,44.33,44.22,44.33,40064.0,37.3003,37.3593,37.2666,37.3593,40064.0
2018-03-05 13:40:00,44.32,44.35,44.24,44.26,37658.0,37.3509,37.3762,37.2835,37.3003,37658.0
2018-03-05 13:50:00,44.26,44.34,44.24,44.34,39110.0,37.3003,37.3678,37.2835,37.3678,39110.0
2018-03-05 14:00:00,44.34,44.35,44.17,44.18,74956.0,37.3678,37.3762,37.2245,37.2329,74956.0
2018-03-05 14:10:00,44.19,44.26,44.13,44.2,37748.0,37.2414,37.3003,37.1908,37.2498,37748.0
2018-03-05 14:20:00,44.18,44.29,44.18,44.26,27934.0,37.2329,37.3256,37.2329,37.3003,27934.0
2018-03-05 14:30:00,44.27,44.32,44.23,44.32,28136.0,37.3088,37.3509,37.2751,37.3509,28136.0
2018-03-05 14:40:00,44.33,44.37,44.32,44.35,28792.0,37.3593,37.3931,37.3509,37.3762,28792.0
2018-03-05 14:50:00,44.37,44.41,44.3,44.41,39788.0,37.3931,37.4268,37.3341,37.4268,39788.0
2018-03-05 15:00:00,44.41,44.46,44.34,44.35,87048.0,37.4268,37.4689,37.3678,37.3762,87048.0
2018-03-05 15:10:00,44.35,44.37,44.29,44.33,70030.0,37.3762,37.3931,37.3256,37.3593,70030.0
2018-03-05 15:20:00,44.33,44.37,44.27,44.29,66118.0,37.3593,37.3931,37.3088,37.3256,66118.0
2018-03-05 15:30:00,44.29,44.36,44.28,44.33,87088.0,37.3256,37.3846,37.3172,37.3593,87088.0
2018-03-05 15:40:00,44.33,44.38,44.26,44.26,192966.0,37.3593,37.4015,37.3003,37.3003,192966.0
2018-03-05 15:50:00,44.25,44.27,44.12,44.13,454480.0,37.2919,37.3088,37.1824,37.1908,454480.0
2018-03-06 09:30:00,44.31,44.35,44.04,44.25,181144.0,37.3425,37.3762,37.1149,37.2919,181144.0
2018-03-06 09:40:00,44.24,44.32,44.01,44.09,60604.0,37.2835,37.3509,37.0897,37.1571,60604.0
2018-03-06 09:50:00,44.1,44.17,43.96,43.96,81106.0,37.1655,37.2245,37.0475,37.0475,81106.0
2018-03-06 10:00:00,43.96,44.01,43.85,43.89,69288.0,37.0475,37.0897,36.9548,36.9885,69288.0
2018-03-06 10:10:00,43.87,44.02,43.84,44.02,49722.0,36.9717,37.0981,36.9464,37.0981,49722.0
2018-03-06 10:20:00,44.01,44.03,43.96,43.96,31480.0,37.0897,37.1065,37.0475,37.0475,31480.0
2018-03-06 10:30:00,43.98,44.09,43.97,44.07,39668.0,37.0644,37.1571,37.0559,37.1402,39668.0
2018-03-06 10:40:00,44.06,44.06,43.95,43.95,34500.0,37.1318,37.1318,37.0391,37.0391,34500.0
2018-03-06 10:50:00,43.94,43.97,43.79,43.81,62970.0,37.0307,37.0559,36.9043,36.9211,62970.0
2018-03-06 11:00:00,43.81,43.88,43.8,43.87,42454.0,36.9211,36.9801,36.9127,36.9717,42454.0
2018-03-06 11:10:00,43.87,43.91,43.85,43.85,68534.0,36.9717,37.0054,36.9548,36.9548,68534.0
2018-03-06 11:20:00,43.85,43.87,43.77,43.85,54790.0,36.9548,36.9717,36.8874,36.9548,54790.0
2018-03-06 11:30:00,43.87,43.97,43.83,43.94,33270.0,36.9717,37.0559,36.938,37.0307,33270.0
2018-03-06 11:40:00,43.95,44.03,43.92,44.02,19800.0,37.0391,37.1065,37.0138,37.0981,19800.0
2018-03-06 11:50:00,44.02,44.08,43.99,44.08,32814.0,37.0981,37.1487,37.0728,37.1487,32814.0
2018-03-06 12:00:00,44.08,44.13,44.06,44.09,18848.0,37.1487,37.1908,37.1318,37.1571,18848.0
2018-03-06 12:10:00,44.08,44.15,44.08,44.13,22206.0,37.1487,37.2076,37.1487,37.1908,22206.0
2018-03-06 12:20:00,44.12,44.13,44.03,44.03,19978.0,37.1824,37.1908,37.1065,37.1065,19978.0
2018-03-06 12:30:00,44.02,44.11,44.02,44.1,25082.0,37.0981,37.1739,37.0981,37.1655,25082.0
2018-03-06 12:40:00,44.08,44.13,44.08,44.12,28234.0,37.1487,37.1908,37.1487,37.1824,28234.0
2018-03-06 12:50:00,44.12,44.25,44.12,44.24,38462.0,37.1824,37.2919,37.1824,37.2835,38462.0
2018-03-06 13:00:00,44.24,44.26,44.21,44.22,32872.0,37.2835,37.3003,37.2582,37.2666,32872.0
2018-03-06 13:10:00,44.23,44.26,44.2,44.21,82914.0,37.2751,37.3003,37.2498,37.2582,82914.0
2018-03-06 13:20:00,44.21,44.24,44.18,44.2,24118.0,37.2582,37.2835,37.2329,37.2498,24118.0
2018-03-06 13:30:00,44.21,44.23,44.19,44.2,14450.0,37.2582,37.2751,37.2414,37.2498,14450.0
2018-03-06 13:40:00,44.19,44.19,44.09,44.1,20418.0,37.2414,37.2414,37.1571,37.1655,20418.0
2018-03-06 13:50:00,44.11,44.13,44.1,44.13,19522.0,37.1739,37.1908,37.1655,37.1908,19522.0
2018-03-06 14:00:00,44.13,44.21,44.12,44.21,33374.0,37.1908,37.2582,37.1824,37.2582,33374.0
2018-03-06 14:10:00,44.19,44.23,44.19,44.21,22572.0,37.2414,37.2751,37.2414,37.2582,22572.0
2018-03-06 14:20:00,44.21,44.25,44.19,44.25,27566.0,37.2582,37.2919,37.2414,37.2919,27566.0
2018-03-06 14:30:00,44.24,44.32,44.24,44.32,35930.0,37.2835,37.3509,37.2835,37.3509,35930.0
2018-03-06 14:40:00,44.32,44.35,44.3,44.35,40302.0,37.3509,37.3762,37.3341,37.3762,40302.0
2018-03-06 14:50:00,44.35,44.41,44.34,44.35,43546.0,37.3762,37.4268,37.3678,37.3762,43546.0
2018-03-06 15:00:00,44.35,44.4,44.32,44.35,42652.0,37.3762,37.4183,37.3509,37.3762,42652.0
2018-03-06 15:10:00,44.35,44.37,44.32,44.37,55108.0,37.3762,37.3931,37.3509,37.3931,55108.0
2018-03-06 15:20:00,44.37,44.42,44.35,44.42,75190.0,37.3931,37.4352,37.3762,37.4352,75190.0
2018-03-06 15:30:00,44.41,44.45,44.38,44.38,75964.0,37.4268,37.4605,37.4015,37.4015,75964.0
2018-03-06 15:40:00,44.38,44.44,44.34,44.38,142162.0,37.4015,37.452,37.3678,37.4015,142162.0
2018-03-06 15:50:00,44.38,44.42,44.3,44.39,289348.0,37.4015,37.4352,37.3341,37.4099,289348.0
2018-03-07 09:30:00,43.86,44.35,43.83,44.1,148920.0,36.9632,37.3762,36.938,37.1655,148920.0
2018-03-07 09:40:00,44.16,44.16,43.92,43.96,31932.0,37.2161,37.2161,37.0138,37.0475,31932.0
2018-03-07 09:50:00,43.96,44.02,43.93,43.97,28180.0,37.0475,37.0981,37.0222,37.0559,28180.0
2018-03-07 10:00:00,43.95,44.16,43.95,44.07,48264.0,37.0391,37.2161,37.0391,37.1402,48264.0
2018-03-07 10:10:00,44.09,44.16,44.06,44.13,21120.0,37.1571,37.2161,37.1318,37.1908,21120.0
2018-03-07 10:20:00,44.15,44.33,44.14,44.33,29864.0,37.2076,37.3593,37.1992,37.3593,29864.0
2018-03-07 10:30:00,44.31,44.33,44.26,44.26,37406.0,37.3425,37.3593,37.3003,37.3003,37406.0
2018-03-07 10:40:00,44.26,44.3,44.21,44.29,16500.0,37.3003,37.3341,37.2582,37.3256,16500.0
2018-03-07 10:50:00,44.29,44.33,44.22,44.25,19088.0,37.3256,37.3593,37.2666,37.2919,19088.0
2018-03-07 11:00:00,44.26,44.34,44.23,44.23,26850.0,37.3003,37.3678,37.2751,37.2751,26850.0
2018-03-07 11:10:00,44.24,44.28,44.2,44.22,10720.0,37.2835,37.3172,37.2498,37.2666,10720.0
2018-03-07 11:20:00,44.2,44.27,44.16,44.26,15962.0,37.2498,37.3088,37.2161,37.3003,15962.0
2018-03-07 11:30:00,44.27,44.38,44.26,44.35,13798.0,37.3088,37.4015,37.3003,37.3762,13798.0
2018-03-07 11:40:00,44.37,44.38,44.31,44.31,11866.0,37.3931,37.4015,37.3425,37.3425,11866.0
2018-03-07 11:50:00,44.31,44.31,44.24,44.26,14638.0,37.3425,37.3425,37.2835,37.3003,14638.0
2018-03-07 12:00:00,44.24,44.26,44.2,44.23,16000.0,37.2835,37.3003,37.2498,37.2751,16000.0
2018-03-07 12:10:00,44.21,44.24,44.16,44.22,17800.0,37.2582,37.2835,37.2161,37.2666,17800.0
2018-03-07 12:20:00,44.22,44.22,44.14,44.19,14614.0,37.2666,37.2666,37.1992,37.2414,14614.0
2018-03-07 12:30:00,44.18,44.22,44.13,44.14,37074.0,37.2329,37.2666,37.1908,37.1992,37074.0
2018-03-07 12:40:00,44.12,44.15,44.1,44.14,11290.0,37.1824,37.2076,37.1655,37.1992,11290.0
2018-03-07 12:50:00,44.15,44.17,44.12,44.13,10970.0,37.2076,37.2245,37.1824,37.1908,10970.0
2018-03-07 13:00:00,44.13,44.13,44.02,44.06,11692.0,37.1908,37.1908,37.0981,37.1318,11692.0
2018-03-07 13:10:00,44.04,44.08,44.0,44.07,12082.0,37.1149,37.1487,37.0812,37.1402,12082.0
2018-03-07 13:20:00,44.06,44.13,44.01,44.13,32614.0,37.1318,37.1908,37.0897,37.1908,32614.0
2018-03-07 13:30:00,44.15,44.18,44.13,44.13,10600.0,37.2076,37.2329,37.1908,37.1908,10600.0
2018-03-07 13:40:00,44.11,44.17,44.1,44.17,58968.0,37.1739,37.2245,37.1655,37.2245,58968.0
2018-03-07 13:50:00,44.16,44.19,44.13,44.19,15422.0,37.2161,37.2414,37.1908,37.2414,15422.0
2018-03-07 14:00:00,44.19,44.21,44.13,44.15,14752.0,37.2414,37.2582,37.1908,37.2076,14752.0
2018-03-07 14:10:00,44.16,44.24,44.16,44.23,14396.0,37.2161,37.2835,37.2161,37.2751,14396.0
2018-03-07 14:20:00,44.23,44.26,44.21,44.21,13270.0,37.2751,37.3003,37.2582,37.2582,13270.0
2018-03-07 14:30:00,44.21,44.29,44.19,44.27,17906.0,37.2582,37.3256,37.2414,37.3088,17906.0
2018-03-07 14:40:00,44.28,44.32,44.27,44.32,19194.0,37.3172,37.3509,37.3088,37.3509,19194.0
2018-03-07 14:50:00,44.32,44.34,44.23,44.26,27124.0,37.3509,37.3678,37.2751,37.3003,27124.0
2018-03-07 15:00:00,44.26,44.37,44.25,44.32,43644.0,37.3003,37.3931,37.2919,37.3509,43644.0
2018-03-07 15:10:00,44.32,44.34,44.28,44.3,28838.0,37.3509,37.3678,37.3172,37.3341,28838.0
2018-03-07 15:20:00,44.31,44.32,44.24,44.29,29388.0,37.3425,37.3509,37.2835,37.3256,29388.0
2018-03-07 15:30:00,44.3,44.44,44.3,44.44,89216.0,37.3341,37.452,37.3341,37.452,89216.0
2018-03-07 15:40:00,44.45,44.48,44.4,44.44,96050.0,37.4605,37.4858,37.4183,37.452,96050.0
2018-03-07 15:50:00,44.44,44.45,44.37,44.39,270114.0,37.452,37.4605,37.3931,37.4099,270114.0
2018-03-08 09:30:00,44.56,44.7,44.45,44.69,91662.0,37.5532,37.6712,37.4605,37.6627,91662.0
2018-03-08 09:40:00,44.66,44.74,44.66,44.74,52836.0,37.6375,37.7049,37.6375,37.7049,52836.0
2018-03-08 09:50:00,44.74,44.75,44.64,44.69,59436.0,37.7049,37.7133,37.6206,37.6627,59436.0
2018-03-08 10:00:00,44.68,44.72,44.57,44.6,15446.0,37.6543,37.688,37.5616,37.5869,15446.0
2018-03-08 10:10:00,44.59,44.63,44.53,44.56,38954.0,37.5785,37.6122,37.5279,37.5532,38954.0
2018-03-08 10:20:00,44.55,44.63,44.54,44.54,18782.0,37.5447,37.6122,37.5363,37.5363,18782.0
2018-03-08 10:30:00,44.53,44.58,44.47,44.48,18936.0,37.5279,37.57,37.4773,37.4858,18936.0
2018-03-08 10:40:00,44.48,44.52,44.47,44.48,25530.0,37.4858,37.5195,37.4773,37.4858,25530.0
2018-03-08 10:50:00,44.48,44.57,44.47,44.56,18732.0,37.4858,37.5616,37.4773,37.5532,18732.0
2018-03-08 11:00:00,44.54,44.6,44.54,44.57,12776.0,37.5363,37.5869,37.5363,37.5616,12776.0
2018-03-08 11:10:00,44.59,44.68,44.59,44.6,34830.0,37.5785,37.6543,37.5785,37.5869,34830.0
2018-03-08 11:20:00,44.6,44.63,44.53,44.55,24216.0,37.5869,37.6122,37.5279,37.5447,24216.0
2018-03-08 11:30:00,44.56,44.57,44.51,44.52,19124.0,37.5532,37.5616,37.511,37.5195,19124.0
2018-03-08 11:40:00,44.52,44.58,44.48,44.58,41058.0,37.5195,37.57,37.4858,37.57,41058.0
2018-03-08 11:50:00,44.59,44.59,44.53,44.58,22544.0,37.5785,37.5785,37.5279,37.57,22544.0
2018-03-08 12:00:00,44.59,44.62,44.53,44.53,19200.0,37.5785,37.6037,37.5279,37.5279,19200.0
2018-03-08 12:10:00,44.54,44.58,44.49,44.54,21844.0,37.5363,37.57,37.4942,37.5363,21844.0
2018-03-08 12:20:00,44.54,44.6,44.53,44.6,47186.0,37.5363,37.5869,37.5279,37.5869,47186.0
2018-03-08 12:30:00,44.6,44.62,44.56,44.59,24390.0,37.5869,37.6037,37.5532,37.5785,24390.0
2018-03-08 12:40:00,44.59,44.63,44.56,44.63,20830.0,37.5785,37.6122,37.5532,37.6122,20830.0
2018-03-08 12:50:00,44.63,44.63,44.52,44.58,30602.0,37.6122,37.6122,37.5195,37.57,30602.0
2018-03-08 13:00:00,44.58,44.67,44.58,44.66,27794.0,37.57,37.6459,37.57,37.6375,27794.0
2018-03-08 13:10:00,44.65,44.69,44.64,44.65,20800.0,37.629,37.6627,37.6206,37.629,20800.0
2018-03-08 13:20:00,44.65,44.66,44.61,44.63,35756.0,37.629,37.6375,37.5953,37.6122,35756.0
2018-03-08 13:30:00,44.62,44.67,44.6,44.63,38538.0,37.6037,37.6459,37.5869,37.6122,38538.0
2018-03-08 13:40:00,44.63,44.65,44.59,44.63,20138.0,37.6122,37.629,37.5785,37.6122,20138.0
2018-03-08 13:50:00,44.65,44.77,44.64,44.74,30550.0,37.629,37.7302,37.6206,37.7049,30550.0
2018-03-08 14:00:00,44.74,44.75,44.69,44.69,42178.0,37.7049,37.7133,37.6627,37.6627,42178.0
2018-03-08 14:10:00,44.69,44.74,44.69,44.71,47546.0,37.6627,37.7049,37.6627,37.6796,47546.0
2018-03-08 14:20:00,44.71,44.74,44.69,44.72,60760.0,37.6796,37.7049,37.6627,37.688,60760.0
2018-03-08 14:30:00,44.72,44.76,44.68,44.74,50338.0,37.688,37.7217,37.6543,37.7049,50338.0
2018-03-08 14:40:00,44.74,44.85,44.72,44.84,35146.0,37.7049,37.7976,37.688,37.7891,35146.0
2018-03-08 14:50:00,44.85,44.88,44.84,44.87,40740.0,37.7976,37.8229,37.7891,37.8144,40740.0
2018-03-08 15:00:00,44.88,44.95,44.87,44.92,49422.0,37.8229,37.8818,37.8144,37.8566,49422.0
2018-03-08 15:10:00,44.91,44.99,44.86,44.99,63066.0,37.8481,37.9156,37.806,37.9156,63066.0
2018-03-08 15:20:00,44.99,45.02,44.89,44.89,151380.0,37.9156,37.9408,37.8313,37.8313,151380.0
2018-03-08 15:30:00,44.89,44.96,44.83,44.92,172322.0,37.8313,37.8903,37.7807,37.8566,172322.0
2018-03-08 15:40:00,44.92,44.93,44.83,44.91,242004.0,37.8566,37.865,37.7807,37.8481,242004.0
2018-03-08 15:50:00,44.92,45.01,44.88,44.99,333386.0,37.8566,37.9324,37.8229,37.9156,333386.0
2018-03-09 09:30:00,45.04,45.29,45.0,45.29,151126.0,37.9577,38.1684,37.924,38.1684,151126.0
2018-03-09 09:40:00,45.3,45.3,45.19,45.24,49308.0,38.1768,38.1768,38.0841,38.1262,49308.0
2018-03-09 09:50:00,45.24,45.24,45.1,45.13,48436.0,38.1262,38.1262,38.0083,38.0335,48436.0
2018-03-09 10:00:00,45.11,45.21,45.06,45.21,72392.0,38.0167,38.101,37.9746,38.101,72392.0
2018-03-09 10:10:00,45.2,45.28,45.17,45.24,35328.0,38.0925,38.16,38.0673,38.1262,35328.0
2018-03-09 10:20:00,45.25,45.38,45.25,45.38,56190.0,38.1347,38.2442,38.1347,38.2442,56190.0
2018-03-09 10:30:00,45.39,45.48,45.36,45.42,67550.0,38.2527,38.3285,38.2274,38.2779,67550.0
2018-03-09 10:40:00,45.43,45.53,45.43,45.53,53850.0,38.2864,38.3706,38.2864,38.3706,53850.0
2018-03-09 10:50:00,45.53,45.62,45.47,45.47,67214.0,38.3706,38.4465,38.3201,38.3201,67214.0
2018-03-09 11:00:00,45.47,45.48,45.39,45.45,61896.0,38.3201,38.3285,38.2527,38.3032,61896.0
2018-03-09 11:10:00,45.45,45.47,45.4,45.44,30510.0,38.3032,38.3201,38.2611,38.2948,30510.0
2018-03-09 11:20:00,45.45,45.52,45.45,45.52,39060.0,38.3032,38.3622,38.3032,38.3622,39060.0
2018-03-09 11:30:00,45.52,45.57,45.49,45.57,38932.0,38.3622,38.4044,38.3369,38.4044,38932.0
2018-03-09 11:40:00,45.57,45.58,45.53,45.57,47214.0,38.4044,38.4128,38.3706,38.4044,47214.0
2018-03-09 11:50:00,45.58,45.6,45.52,45.55,20684.0,38.4128,38.4296,38.3622,38.3875,20684.0
2018-03-09 12:00:00,45.57,45.63,45.56,45.62,40948.0,38.4044,38.4549,38.3959,38.4465,40948.0
2018-03-09 12:10:00,45.62,45.66,45.6,45.6,35410.0,38.4465,38.4802,38.4296,38.4296,35410.0
2018-03-09 12:20:00,45.6,45.62,45.56,45.6,19906.0,38.4296,38.4465,38.3959,38.4296,19906.0
2018-03-09 12:30:00,45.6,45.66,45.6,45.63,25358.0,38.4296,38.4802,38.4296,38.4549,25358.0
2018-03-09 12:40:00,45.63,45.66,45.61,45.66,28294.0,38.4549,38.4802,38.4381,38.4802,28294.0
2018-03-09 12:50:00,45.65,45.67,45.61,45.61,28118.0,38.4718,38.4886,38.4381,38.4381,28118.0
2018-03-09 13:00:00,45.62,45.7,45.62,45.68,28662.0,38.4465,38.5139,38.4465,38.4971,28662.0
2018-03-09 13:10:00,45.68,45.71,45.65,45.71,27782.0,38.4971,38.5223,38.4718,38.5223,27782.0
2018-03-09 13:20:00,45.71,45.74,45.69,45.7,23686.0,38.5223,38.5476,38.5055,38.5139,23686.0
2018-03-09 13:30:00,45.69,45.77,45.69,45.77,49002.0,38.5055,38.5729,38.5055,38.5729,49002.0
2018-03-09 13:40:00,45.77,45.77,45.74,45.77,22246.0,38.5729,38.5729,38.5476,38.5729,22246.0
2018-03-09 13:50:00,45.76,45.76,45.67,45.7,44472.0,38.5645,38.5645,38.4886,38.5139,44472.0
2018-03-09 14:00:00,45.72,45.77,45.68,45.77,37074.0,38.5308,38.5729,38.4971,38.5729,37074.0
2018-03-09 14:10:00,45.77,45.84,45.77,45.8,59234.0,38.5729,38.6319,38.5729,38.5982,59234.0
2018-03-09 14:20:00,45.8,45.8,45.69,45.74,45338.0,38.5982,38.5982,38.5055,38.5476,45338.0
2018-03-09 14:30:00,45.76,45.83,45.76,45.8,37430.0,38.5645,38.6235,38.5645,38.5982,37430.0
2018-03-09 14:40:00,45.8,45.82,45.76,45.82,66440.0,38.5982,38.615,38.5645,38.615,66440.0
2018-03-09 14:50:00,45.83,45.84,45.77,45.81,50866.0,38.6235,38.6319,38.5729,38.6066,50866.0
2018-03-09 15:00:00,45.81,45.82,45.74,45.77,91786.0,38.6066,38.615,38.5476,38.5729,91786.0
2018-03-09 15:10:00,45.79,45.81,45.77,45.8,71994.0,38.5898,38.6066,38.5729,38.5982,71994.0
2018-03-09 15:20:00,45.8,45.8,45.75,45.79,42530.0,38.5982,38.5982,38.5561,38.5898,42530.0
2018-03-09 15:30:00,45.79,45.83,45.77,45.79,73824.0,38.5898,38.6235,38.5729,38.5898,73824.0
2018-03-09 15:40:00,45.79,45.8,45.67,45.69,136598.0,38.5898,38.5982,38.4886,38.5055,136598.0
2018-03-09 15:50:00,45.69,45.85,45.69,45.84,369794.0,38.5055,38.6403,38.5055,38.6319,369794.0
2018-03-12 09:30:00,45.76,45.77,45.62,45.62,110164.0,38.5645,38.5729,38.4465,38.4465,110164.0
2018-03-12 09:40:00,45.64,45.69,45.61,45.69,27636.0,38.4634,38.5055,38.4381,38.5055,27636.0
2018-03-12 09:50:00,45.69,45.71,45.6,45.61,17444.0,38.5055,38.5223,38.4296,38.4381,17444.0
2018-03-12 10:00:00,45.61,45.68,45.6,45.63,24628.0,38.4381,38.4971,38.4296,38.4549,24628.0
2018-03-12 10:10:00,45.63,45.74,45.6,45.72,22688.0,38.4549,38.5476,38.4296,38.5308,22688.0
2018-03-12 10:20:00,45.74,45.74,45.63,45.68,24882.0,38.5476,38.5476,38.4549,38.4971,24882.0
2018-03-12 10:30:00,45.65,45.69,45.58,45.59,36632.0,38.4718,38.5055,38.4128,38.4212,36632.0
2018-03-12 10:40:00,45.59,45.69,45.57,45.66,50096.0,38.4212,38.5055,38.4044,38.4802,50096.0
2018-03-12 10:50:00,45.66,45.67,45.56,45.58,21468.0,38.4802,38.4886,38.3959,38.4128,21468.0
2018-03-12 11:00:00,45.57,45.61,45.53,45.53,21414.0,38.4044,38.4381,38.3706,38.3706,21414.0
2018-03-12 11:10:00,45.53,45.56,45.51,45.56,35806.0,38.3706,38.3959,38.3538,38.3959,35806.0
2018-03-12 11:20:00,45.55,45.59,45.54,45.55,46032.0,38.3875,38.4212,38.3791,38.3875,46032.0
2018-03-12 11:30:00,45.53,45.6,45.53,45.56,41610.0,38.3706,38.4296,38.3706,38.3959,41610.0
2018-03-12 11:40:00,45.55,45.59,45.47,45.48,46934.0,38.3875,38.4212,38.3201,38.3285,46934.0
2018-03-12 11:50:00,45.47,45.52,45.43,45.44,40632.0,38.3201,38.3622,38.2864,38.2948,40632.0
2018-03-12 12:00:00,45.45,45.47,45.44,45.47,31534.0,38.3032,38.3201,38.2948,38.3201,31534.0
2018-03-12 12:10:00,45.47,45.49,45.45,45.47,35514.0,38.3201,38.3369,38.3032,38.3201,35514.0
2018-03-12 12:20:00,45.49,45.52,45.45,45.45,27026.0,38.3369,38.3622,38.3032,38.3032,27026.0
2018-03-12 12:30:00,45.45,45.47,45.37,45.38,53192.0,38.3032,38.3201,38.2358,38.2442,53192.0
2018-03-12 12:40:00,45.38,45.41,45.38,45.4,15680.0,38.2442,38.2695,38.2442,38.2611,15680.0
2018-03-12 12:50:00,45.4,45.42,45.37,45.37,43680.0,38.2611,38.2779,38.2358,38.2358,43680.0
2018-03-12 13:00:00,45.38,45.43,45.37,45.38,27844.0,38.2442,38.2864,38.2358,38.2442,27844.0
2018-03-12 13:10:00,45.38,45.38,45.33,45.35,57606.0,38.2442,38.2442,38.2021,38.219,57606.0
2018-03-12 13:20:00,45.35,45.43,45.31,45.41,90904.0,38.219,38.2864,38.1852,38.2695,90904.0
2018-03-12 13:30:00,45.41,45.46,45.37,45.43,68384.0,38.2695,38.3117,38.2358,38.2864,68384.0
2018-03-12 13:40:00,45.43,45.5,45.42,45.49,72006.0,38.2864,38.3454,38.2779,38.3369,72006.0
2018-03-12 13:50:00,45.47,45.48,45.42,45.43,17318.0,38.3201,38.3285,38.2779,38.2864,17318.0
2018-03-12 14:00:00,45.43,45.45,45.42,45.44,57588.0,38.2864,38.3032,38.2779,38.2948,57588.0
2018-03-12 14:10:00,45.42,45.44,45.37,45.4,33244.0,38.2779,38.2948,38.2358,38.2611,33244.0
2018-03-12 14:20:00,45.4,45.42,45.39,45.4,27132.0,38.2611,38.2779,38.2527,38.2611,27132.0
2018-03-12 14:30:00,45.39,45.41,45.37,45.41,28796.0,38.2527,38.2695,38.2358,38.2695,28796.0
2018-03-12 14:40:00,45.4,45.4,45.33,45.34,31322.0,38.2611,38.2611,38.2021,38.2105,31322.0
2018-03-12 14:50:00,45.33,45.33,45.27,45.29,70300.0,38.2021,38.2021,38.1515,38.1684,70300.0
2018-03-12 15:00:00,45.28,45.37,45.27,45.37,51820.0,38.16,38.2358,38.1515,38.2358,51820.0
2018-03-12 15:10:00,45.37,45.45,45.37,45.45,73082.0,38.2358,38.3032,38.2358,38.3032,73082.0
2018-03-12 15:20:00,45.46,45.51,45.45,45.48,47618.0,38.3117,38.3538,38.3032,38.3285,47618.0
2018-03-12 15:30:00,45.47,45.54,45.47,45.5,66260.0,38.3201,38.3791,38.3201,38.3454,66260.0
2018-03-12 15:40:00,45.51,45.6,45.51,45.6,110540.0,38.3538,38.4296,38.3538,38.4296,110540.0
2018-03-12 15:50:00,45.6,45.6,45.42,45.42,287214.0,38.4296,38.4296,38.2779,38.2779,287214.0
2018-03-13 09:30:00,45.63,45.74,45.49,45.69,70034.0,38.4549,38.5476,38.3369,38.5055,70034.0
2018-03-13 09:40:00,45.7,45.82,45.7,45.81,29142.0,38.5139,38.615,38.5139,38.6066,29142.0
2018-03-13 09:50:00,45.81,45.88,45.7,45.7,62980.0,38.6066,38.6656,38.5139,38.5139,62980.0
2018-03-13 10:00:00,45.71,45.71,45.59,45.67,54482.0,38.5223,38.5223,38.4212,38.4886,54482.0
2018-03-13 10:10:00,45.67,45.68,45.59,45.6,57614.0,38.4886,38.4971,38.4212,38.4296,57614.0
2018-03-13 10:20:00,45.61,45.62,45.49,45.49,104728.0,38.4381,38.4465,38.3369,38.3369,104728.0
2018-03-13 10:30:00,45.5,45.54,45.45,45.5,71664.0,38.3454,38.3791,38.3032,38.3454,71664.0
2018-03-13 10:40:00,45.52,45.62,45.51,45.6,62792.0,38.3622,38.4465,38.3538,38.4296,62792.0
2018-03-13 10:50:00,45.6,45.62,45.57,45.58,53072.0,38.4296,38.4465,38.4044,38.4128,53072.0
2018-03-13 11:00:00,45.56,45.65,45.51,45.62,80242.0,38.3959,38.4718,38.3538,38.4465,80242.0
2018-03-13 11:10:00,45.62,45.62,45.49,45.51,79688.0,38.4465,38.4465,38.3369,38.3538,79688.0
2018-03-13 11:20:00,45.51,45.52,45.42,45.45,66686.0,38.3538,38.3622,38.2779,38.3032,66686.0
2018-03-13 11:30:00,45.45,45.48,45.35,45.35,94022.0,38.3032,38.3285,38.219,38.219,94022.0
2018-03-13 11:40:00,45.37,45.48,45.35,45.46,67252.0,38.2358,38.3285,38.219,38.3117,67252.0
2018-03-13 11:50:00,45.46,45.47,45.42,45.43,42394.0,38.3117,38.3201,38.2779,38.2864,42394.0
2018-03-13 12:00:00,45.43,45.43,45.33,45.4,48424.0,38.2864,38.2864,38.2021,38.2611,48424.0
2018-03-13 12:10:00,45.4,45.45,45.36,45.45,40346.0,38.2611,38.3032,38.2274,38.3032,40346.0
2018-03-13 12:20:00,45.45,45.45,45.41,45.44,30392.0,38.3032,38.3032,38.2695,38.2948,30392.0
2018-03-13 12:30:00,45.45,45.56,45.44,45.56,37304.0,38.3032,38.3959,38.2948,38.3959,37304.0
2018-03-13 12:40:00,45.55,45.66,45.55,45.63,48992.0,38.3875,38.4802,38.3875,38.4549,48992.0
2018-03-13 12:50:00,45.63,45.66,45.62,45.63,25192.0,38.4549,38.4802,38.4465,38.4549,25192.0
2018-03-13 13:00:00,45.61,45.62,45.55,45.6,34162.0,38.4381,38.4465,38.3875,38.4296,34162.0
2018-03-13 13:10:00,45.58,45.6,45.56,45.57,26990.0,38.4128,38.4296,38.3959,38.4044,26990.0
2018-03-13 13:20:00,45.57,45.6,45.56,45.57,45596.0,38.4044,38.4296,38.3959,38.4044,45596.0
2018-03-13 13:30:00,45.57,45.63,45.55,45.63,70830.0,38.4044,38.4549,38.3875,38.4549,70830.0
2018-03-13 13:40:00,45.65,45.66,45.55,45.57,44660.0,38.4718,38.4802,38.3875,38.4044,44660.0
2018-03-13 13:50:00,45.57,45.59,45.5,45.5,53998.0,38.4044,38.4212,38.3454,38.3454,53998.0
2018-03-13 14:00:00,45.51,45.52,45.43,45.44,55848.0,38.3538,38.3622,38.2864,38.2948,55848.0
2018-03-13 14:10:00,45.44,45.47,45.38,45.46,56588.0,38.2948,38.3201,38.2442,38.3117,56588.0
2018-03-13 14:20:00,45.46,45.49,45.43,45.44,39662.0,38.3117,38.3369,38.2864,38.2948,39662.0
2018-03-13 14:30:00,45.43,45.52,45.43,45.48,32998.0,38.2864,38.3622,38.2864,38.3285,32998.0
2018-03-13 14:40:00,45.48,45.51,45.44,45.48,29862.0,38.3285,38.3538,38.2948,38.3285,29862.0
2018-03-13 14:50:00,45.48,45.5,45.42,45.45,42414.0,38.3285,38.3454,38.2779,38.3032,42414.0
2018-03-13 15:00:00,45.46,45.49,45.33,45.35,64522.0,38.3117,38.3369,38.2021,38.219,64522.0
2018-03-13 15:10:00,45.36,45.46,45.34,45.4,57758.0,38.2274,38.3117,38.2105,38.2611,57758.0
2018-03-13 15:20:00,45.38,45.39,45.34,45.35,43788.0,38.2442,38.2527,38.2105,38.219,43788.0
2018-03-13 15:30:00,45.36,45.43,45.35,45.37,79442.0,38.2274,38.2864,38.219,38.2358,79442.0
2018-03-13 15:40:00,45.37,45.39,45.25,45.27,153320.0,38.2358,38.2527,38.1347,38.1515,153320.0
2018-03-13 15:50:00,45.27,45.43,45.27,45.37,359178.0,38.1515,38.2864,38.1515,38.2358,359178.0
2018-03-14 09:30:00,45.43,45.52,45.27,45.32,67852.0,38.2864,38.3622,38.1515,38.1937,67852.0
2018-03-14 09:40:00,45.33,45.37,45.3,45.34,13200.0,38.2021,38.2358,38.1768,38.2105,13200.0
2018-03-14 09:50:00,45.34,45.4,45.32,45.37,37168.0,38.2105,38.2611,38.1937,38.2358,37168.0
2018-03-14 10:00:00,45.38,45.4,45.31,45.31,37062.0,38.2442,38.2611,38.1852,38.1852,37062.0
2018-03-14 10:10:00,45.3,45.34,45.23,45.33,40804.0,38.1768,38.2105,38.1178,38.2021,40804.0
2018-03-14 10:20:00,45.32,45.4,45.3,45.33,47860.0,38.1937,38.2611,38.1768,38.2021,47860.0
2018-03-14 10:30:00,45.34,45.4,45.31,45.35,64212.0,38.2105,38.2611,38.1852,38.219,64212.0
2018-03-14 10:40:00,45.34,45.39,45.31,45.36,50900.0,38.2105,38.2527,38.1852,38.2274,50900.0
2018-03-14 10:50:00,45.38,45.41,45.31,45.38,64552.0,38.2442,38.2695,38.1852,38.2442,64552.0
2018-03-14 11:00:00,45.38,45.4,45.33,45.37,97666.0,38.2442,38.2611,38.2021,38.2358,97666.0
2018-03-14 11:10:00,45.37,45.38,45.27,45.29,77034.0,38.2358,38.2442,38.1515,38.1684,77034.0
2018-03-14 11:20:00,45.29,45.34,45.23,45.34,17036.0,38.1684,38.2105,38.1178,38.2105,17036.0
2018-03-14 11:30:00,45.33,45.35,45.12,45.16,54454.0,38.2021,38.219,38.0251,38.0588,54454.0
2018-03-14 11:40:00,45.16,45.23,45.15,45.17,40158.0,38.0588,38.1178,38.0504,38.0673,40158.0
2018-03-14 11:50:00,45.17,45.27,45.17,45.19,30732.0,38.0673,38.1515,38.0673,38.0841,30732.0
2018-03-14 12:00:00,45.2,45.22,45.15,45.15,47450.0,38.0925,38.1094,38.0504,38.0504,47450.0
2018-03-14 12:10:00,45.15,45.27,45.14,45.27,29306.0,38.0504,38.1515,38.042,38.1515,29306.0
2018-03-14 12:20:00,45.27,45.27,45.16,45.17,32826.0,38.1515,38.1515,38.0588,38.0673,32826.0
2018-03-14 12:30:00,45.18,45.3,45.18,45.29,30838.0,38.0757,38.1768,38.0757,38.1684,30838.0
2018-03-14 12:40:00,45.29,45.31,45.23,45.24,30142.0,38.1684,38.1852,38.1178,38.1262,30142.0
2018-03-14 12:50:00,45.24,45.24,45.18,45.19,28866.0,38.1262,38.1262,38.0757,38.0841,28866.0
2018-03-14 13:00:00,45.19,45.19,45.1,45.1,33092.0,38.0841,38.0841,38.0083,38.0083,33092.0
2018-03-14 13:10:00,45.1,45.15,45.08,45.15,43142.0,38.0083,38.0504,37.9914,38.0504,43142.0
2018-03-14 13:20:00,45.16,45.19,45.13,45.13,23470.0,38.0588,38.0841,38.0335,38.0335,23470.0
2018-03-14 13:30:00,45.15,45.22,45.13,45.2,24718.0,38.0504,38.1094,38.0335,38.0925,24718.0
2018-03-14 13:40:00,45.2,45.24,45.18,45.23,28244.0,38.0925,38.1262,38.0757,38.1178,28244.0
2018-03-14 13:50:00,45.23,45.31,45.23,45.27,43442.0,38.1178,38.1852,38.1178,38.1515,43442.0
2018-03-14 14:00:00,45.29,45.29,45.23,45.27,17698.0,38.1684,38.1684,38.1178,38.1515,17698.0
2018-03-14 14:10:00,45.26,45.26,45.2,45.21,28980.0,38.1431,38.1431,38.0925,38.101,28980.0
2018-03-14 14:20:00,45.2,45.23,45.19,45.19,24746.0,38.0925,38.1178,38.0841,38.0841,24746.0
2018-03-14 14:30:00,45.19,45.22,45.1,45.1,30106.0,38.0841,38.1094,38.0083,38.0083,30106.0
2018-03-14 14:40:00,45.1,45.16,45.05,45.16,42092.0,38.0083,38.0588,37.9661,38.0588,42092.0
2018-03-14 14:50:00,45.15,45.24,45.13,45.18,38648.0,38.0504,38.1262,38.0335,38.0757,38648.0
2018-03-14 15:00:00,45.18,45.18,45.09,45.09,59544.0,38.0757,38.0757,37.9998,37.9998,59544.0
2018-03-14 15:10:00,45.09,45.13,45.01,45.05,63738.0,37.9998,38.0335,37.9324,37.9661,63738.0
2018-03-14 15:20:00,45.04,45.1,44.99,45.04,66454.0,37.9577,38.0083,37.9156,37.9577,66454.0
2018-03-14 15:30:00,45.04,45.07,44.99,45.02,109602.0,37.9577,37.983,37.9156,37.9408,109602.0
2018-03-14 15:40:00,45.02,45.12,44.99,45.1,106516.0,37.9408,38.0251,37.9156,38.0083,106516.0
2018-03-14 15:50:00,45.1,45.12,45.05,45.1,274622.0,38.0083,38.0251,37.9661,38.0083,274622.0
2018-03-15 09:30:00,45.2,45.27,45.08,45.09,55640.0,38.0925,38.1515,37.9914,37.9998,55640.0
2018-03-15 09:40:00,45.1,45.19,45.07,45.12,11078.0,38.0083,38.0841,37.983,38.0251,11078.0
2018-03-15 09:50:00,45.09,45.14,45.07,45.08,12842.0,37.9998,38.042,37.983,37.9914,12842.0
2018-03-15 10:00:00,45.09,45.2,45.09,45.18,26058.0,37.9998,38.0925,37.9998,38.0757,26058.0
2018-03-15 10:10:00,45.19,45.23,45.17,45.2,23112.0,38.0841,38.1178,38.0673,38.0925,23112.0
2018-03-15 10:20:00,45.19,45.24,45.18,45.24,31538.0,38.0841,38.1262,38.0757,38.1262,31538.0
2018-03-15 10:30:00,45.23,45.26,45.22,45.22,14124.0,38.1178,38.1431,38.1094,38.1094,14124.0
2018-03-15 10:40:00,45.23,45.27,45.2,45.27,16710.0,38.1178,38.1515,38.0925,38.1515,16710.0
2018-03-15 10:50:00,45.28,45.33,45.28,45.31,16252.0,38.16,38.2021,38.16,38.1852,16252.0
2018-03-15 11:00:00,45.32,45.35,45.27,45.3,46290.0,38.1937,38.219,38.1515,38.1768,46290.0
2018-03-15 11:10:00,45.3,45.35,45.27,45.34,36914.0,38.1768,38.219,38.1515,38.2105,36914.0
2018-03-15 11:20:00,45.35,45.37,45.27,45.29,200134.0,38.219,38.2358,38.1515,38.1684,200134.0
2018-03-15 11:30:00,45.27,45.28,45.23,45.27,50820.0,38.1515,38.16,38.1178,38.1515,50820.0
2018-03-15 11:40:00,45.27,45.28,45.23,45.23,18074.0,38.1515,38.16,38.1178,38.1178,18074.0
2018-03-15 11:50:00,45.23,45.28,45.19,45.27,34658.0,38.1178,38.16,38.0841,38.1515,34658.0
2018-03-15 12:00:00,45.26,45.32,45.25,45.27,17528.0,38.1431,38.1937,38.1347,38.1515,17528.0
2018-03-15 12:10:00,45.26,45.28,45.21,45.21,14254.0,38.1431,38.16,38.101,38.101,14254.0
2018-03-15 12:20:00,45.22,45.26,45.21,45.22,10440.0,38.1094,38.1431,38.101,38.1094,10440.0
2018-03-15 12:30:00,45.23,45.24,45.18,45.23,16600.0,38.1178,38.1262,38.0757,38.1178,16600.0
2018-03-15 12:40:00,45.23,45.26,45.2,45.21,35968.0,38.1178,38.1431,38.0925,38.101,35968.0
2018-03-15 12:50:00,45.22,45.27,45.21,45.27,20512.0,38.1094,38.1515,38.101,38.1515,20512.0
2018-03-15 13:00:00,45.27,45.27,45.23,45.27,77642.0,38.1515,38.1515,38.1178,38.1515,77642.0
2018-03-15 13:10:00,45.27,45.27,45.21,45.22,50712.0,38.1515,38.1515,38.101,38.1094,50712.0
2018-03-15 13:20:00,45.23,45.27,45.21,45.27,59936.0,38.1178,38.1515,38.101,38.1515,59936.0
2018-03-15 13:30:00,45.27,45.29,45.23,45.23,31224.0,38.1515,38.1684,38.1178,38.1178,31224.0
2018-03-15 13:40:00,45.24,45.24,45.13,45.17,35714.0,38.1262,38.1262,38.0335,38.0673,35714.0
2018-03-15 13:50:00,45.17,45.17,45.13,45.13,36206.0,38.0673,38.0673,38.0335,38.0335,36206.0
2018-03-15 14:00:00,45.12,45.19,45.11,45.19,40434.0,38.0251,38.0841,38.0167,38.0841,40434.0
2018-03-15 14:10:00,45.18,45.19,45.15,45.19,42640.0,38.0757,38.0841,38.0504,38.0841,42640.0
2018-03-15 14:20:00,45.2,45.2,45.1,45.11,42830.0,38.0925,38.0925,38.0083,38.0167,42830.0
2018-03-15 14:30:00,45.12,45.14,45.09,45.1,39396.0,38.0251,38.042,37.9998,38.0083,39396.0
2018-03-15 14:40:00,45.1,45.1,45.01,45.01,57276.0,38.0083,38.0083,37.9324,37.9324,57276.0
2018-03-15 14:50:00,45.02,45.09,45.02,45.07,33862.0,37.9408,37.9998,37.9408,37.983,33862.0
2018-03-15 15:00:00,45.07,45.07,45.02,45.06,44666.0,37.983,37.983,37.9408,37.9746,44666.0
2018-03-15 15:10:00,45.06,45.06,44.98,45.01,64650.0,37.9746,37.9746,37.9071,37.9324,64650.0
2018-03-15 15:20:00,45.02,45.11,45.02,45.09,62172.0,37.9408,38.0167,37.9408,37.9998,62172.0
2018-03-15 15:30:00,45.09,45.09,45.01,45.01,58716.0,37.9998,37.9998,37.9324,37.9324,58716.0
2018-03-15 15:40:00,45.01,45.1,45.01,45.09,101858.0,37.9324,38.0083,37.9324,37.9998,101858.0
2018-03-15 15:50:00,45.09,45.1,45.01,45.01,239028.0,37.9998,38.0083,37.9324,37.9324,239028.0
2018-03-16 09:30:00,45.13,45.23,45.09,45.13,512838.0,38.0335,38.1178,37.9998,38.0335,512838.0
2018-03-16 09:40:00,45.1,45.17,44.99,45.13,28426.0,38.0083,38.0673,37.9156,38.0335,28426.0
2018-03-16 09:50:00,45.17,45.22,45.04,45.07,37762.0,38.0673,38.1094,37.9577,37.983,37762.0
2018-03-16 10:00:00,45.07,45.1,45.02,45.04,28998.0,37.983,38.0083,37.9408,37.9577,28998.0
2018-03-16 10:10:00,45.04,45.09,45.02,45.04,34022.0,37.9577,37.9998,37.9408,37.9577,34022.0
2018-03-16 10:20:00,45.04,45.12,45.04,45.08,58954.0,37.9577,38.0251,37.9577,37.9914,58954.0
2018-03-16 10:30:00,45.09,45.22,45.08,45.19,63104.0,37.9998,38.1094,37.9914,38.0841,63104.0
2018-03-16 10:40:00,45.19,45.21,45.12,45.13,33842.0,38.0841,38.101,38.0251,38.0335,33842.0
2018-03-16 10:50:00,45.13,45.15,45.1,45.11,33794.0,38.0335,38.0504,38.0083,38.0167,33794.0
2018-03-16 11:00:00,45.11,45.11,45.05,45.07,44298.0,38.0167,38.0167,37.9661,37.983,44298.0
2018-03-16 11:10:00,45.07,45.09,45.06,45.08,34554.0,37.983,37.9998,37.9746,37.9914,34554.0
2018-03-16 11:20:00,45.09,45.12,45.05,45.12,29134.0,37.9998,38.0251,37.9661,38.0251,29134.0
2018-03-16 11:30:00,45.13,45.21,45.13,45.16,31120.0,38.0335,38.101,38.0335,38.0588,31120.0
2018-03-16 11:40:00,45.16,45.17,45.1,45.1,17088.0,38.0588,38.0673,38.0083,38.0083,17088.0
2018-03-16 11:50:00,45.1,45.13,45.09,45.11,27066.0,38.0083,38.0335,37.9998,38.0167,27066.0
2018-03-16 12:00:00,45.11,45.11,45.07,45.07,36766.0,38.0167,38.0167,37.983,37.983,36766.0
2018-03-16 12:10:00,45.07,45.1,45.06,45.07,39136.0,37.983,38.0083,37.9746,37.983,39136.0
2018-03-16 12:20:00,45.07,45.1,45.07,45.08,23748.0,37.983,38.0083,37.983,37.9914,23748.0
2018-03-16 12:30:00,45.09,45.12,45.07,45.1,16018.0,37.9998,38.0251,37.983,38.0083,16018.0
2018-03-16 12:40:00,45.1,45.12,45.09,45.1,34258.0,38.0083,38.0251,37.9998,38.0083,34258.0
2018-03-16 12:50:00,45.1,45.1,45.07,45.08,27842.0,38.0083,38.0083,37.983,37.9914,27842.0
2018-03-16 13:00:00,45.08,45.09,45.05,45.08,22368.0,37.9914,37.9998,37.9661,37.9914,22368.0
2018-03-16 13:10:00,45.08,45.08,45.02,45.04,29126.0,37.9914,37.9914,37.9408,37.9577,29126.0
2018-03-16 13:20:00,45.05,45.08,45.02,45.04,16460.0,37.9661,37.9914,37.9408,37.9577,16460.0
2018-03-16 13:30:00,45.03,45.05,45.02,45.02,26846.0,37.9493,37.9661,37.9408,37.9408,26846.0
2018-03-16 13:40:00,45.02,45.02,44.94,44.96,37274.0,37.9408,37.9408,37.8734,37.8903,37274.0
2018-03-16 13:50:00,44.97,44.99,44.94,44.96,71510.0,37.8987,37.9156,37.8734,37.8903,71510.0
2018-03-16 14:00:00,44.96,44.96,44.93,44.94,42564.0,37.8903,37.8903,37.865,37.8734,42564.0
2018-03-16 14:10:00,44.95,44.99,44.93,44.99,63978.0,37.8818,37.9156,37.865,37.9156,63978.0
2018-03-16 14:20:00,44.99,45.01,44.97,45.01,37756.0,37.9156,37.9324,37.8987,37.9324,37756.0
2018-03-16 14:30:00,45.01,45.04,45.01,45.02,52538.0,37.9324,37.9577,37.9324,37.9408,52538.0
2018-03-16 14:40:00,45.02,45.04,45.02,45.03,43556.0,37.9408,37.9577,37.9408,37.9493,43556.0
2018-03-16 14:50:00,45.03,45.07,45.02,45.07,84964.0,37.9493,37.983,37.9408,37.983,84964.0
2018-03-16 15:00:00,45.07,45.21,45.07,45.21,67204.0,37.983,38.101,37.983,38.101,67204.0
2018-03-16 15:10:00,45.2,45.21,45.17,45.21,41680.0,38.0925,38.101,38.0673,38.101,41680.0
2018-03-16 15:20:00,45.21,45.3,45.19,45.29,88502.0,38.101,38.1768,38.0841,38.1684,88502.0
2018-03-16 15:30:00,45.29,45.31,45.26,45.3,55734.0,38.1684,38.1852,38.1431,38.1768,55734.0
2018-03-16 15:40:00,45.3,45.35,45.28,45.33,163178.0,38.1768,38.219,38.16,38.2021,163178.0
2018-03-16 15:50:00,45.33,45.34,45.21,45.23,662132.0,38.2021,38.2105,38.101,38.1178,662132.0
2018-03-19 09:30:00,45.43,45.51,45.26,45.47,125545.0,38.2864,38.3538,38.1431,38.3201,125545.0
2018-03-19 09:40:00,45.47,45.52,45.33,45.38,59812.0,38.3201,38.3622,38.2021,38.2442,59812.0
2018-03-19 09:50:00,45.39,45.51,45.37,45.5,52517.0,38.2527,38.3538,38.2358,38.3454,52517.0
2018-03-19 10:00:00,45.49,45.49,45.38,45.46,64367.0,38.3369,38.3369,38.2442,38.3117,64367.0
2018-03-19 10:10:00,45.46,45.47,45.29,45.33,82483.0,38.3117,38.3201,38.1684,38.2021,82483.0
2018-03-19 10:20:00,45.34,45.41,45.29,45.34,65630.0,38.2105,38.2695,38.1684,38.2105,65630.0
2018-03-19 10:30:00,45.33,45.35,45.1,45.12,60308.0,38.2021,38.219,38.0083,38.0251,60308.0
2018-03-19 10:40:00,45.12,45.15,44.95,44.98,98936.0,38.0251,38.0504,37.8818,37.9071,98936.0
2018-03-19 10:50:00,44.97,44.98,44.86,44.9,88320.0,37.8987,37.9071,37.806,37.8397,88320.0
2018-03-19 11:00:00,44.89,44.96,44.87,44.92,82139.0,37.8313,37.8903,37.8144,37.8566,82139.0
2018-03-19 11:10:00,44.92,44.94,44.91,44.92,74857.0,37.8566,37.8734,37.8481,37.8566,74857.0
2018-03-19 11:20:00,44.92,44.93,44.85,44.85,48511.0,37.8566,37.865,37.7976,37.7976,48511.0
2018-03-19 11:30:00,44.85,44.89,44.85,44.87,38495.0,37.7976,37.8313,37.7976,37.8144,38495.0
2018-03-19 11:40:00,44.87,44.87,44.82,44.83,35025.0,37.8144,37.8144,37.7723,37.7807,35025.0
2018-03-19 11:50:00,44.83,44.88,44.78,44.8,48376.0,37.7807,37.8229,37.7386,37.7554,48376.0
2018-03-19 12:00:00,44.81,44.82,44.71,44.72,39368.0,37.7639,37.7723,37.6796,37.688,39368.0
2018-03-19 12:10:00,44.71,44.73,44.57,44.58,43152.0,37.6796,37.6964,37.5616,37.57,43152.0
2018-03-19 12:20:00,44.58,44.61,44.55,44.58,46634.0,37.57,37.5953,37.5447,37.57,46634.0
2018-03-19 12:30:00,44.59,44.67,44.58,44.66,46126.0,37.5785,37.6459,37.57,37.6375,46126.0
2018-03-19 12:40:00,44.66,44.66,44.52,44.55,46505.0,37.6375,37.6375,37.5195,37.5447,46505.0
2018-03-19 12:50:00,44.55,44.65,44.54,44.64,61077.0,37.5447,37.629,37.5363,37.6206,61077.0
2018-03-19 13:00:00,44.63,44.64,44.41,44.43,86409.0,37.6122,37.6206,37.4268,37.4436,86409.0
2018-03-19 13:10:00,44.43,44.54,44.41,44.54,71901.0,37.4436,37.5363,37.4268,37.5363,71901.0
2018-03-19 13:20:00,44.54,44.58,44.38,44.39,103324.0,37.5363,37.57,37.4015,37.4099,103324.0
2018-03-19 13:30:00,44.38,44.41,44.31,44.41,94358.0,37.4015,37.4268,37.3425,37.4268,94358.0
2018-03-19 13:40:00,44.4,44.49,44.39,44.48,84764.0,37.4183,37.4942,37.4099,37.4858,84764.0
2018-03-19 13:50:00,44.47,44.5,44.43,44.49,72447.0,37.4773,37.5026,37.4436,37.4942,72447.0
2018-03-19 14:00:00,44.49,44.64,44.48,44.64,56773.0,37.4942,37.6206,37.4858,37.6206,56773.0
2018-03-19 14:10:00,44.64,44.72,44.6,44.6,81083.0,37.6206,37.688,37.5869,37.5869,81083.0
2018-03-19 14:20:00,44.6,44.61,44.53,44.61,83092.0,37.5869,37.5953,37.5279,37.5953,83092.0
2018-03-19 14:30:00,44.6,44.6,44.41,44.44,60579.0,37.5869,37.5869,37.4268,37.452,60579.0
2018-03-19 14:40:00,44.45,44.53,44.41,44.48,41103.0,37.4605,37.5279,37.4268,37.4858,41103.0
2018-03-19 14:50:00,44.48,44.65,44.47,44.56,59572.0,37.4858,37.629,37.4773,37.5532,59572.0
2018-03-19 15:00:00,44.57,44.57,44.42,44.51,115825.0,37.5616,37.5616,37.4352,37.511,115825.0
2018-03-19 15:10:00,44.51,44.58,44.43,44.57,91616.0,37.511,37.57,37.4436,37.5616,91616.0
2018-03-19 15:20:00,44.58,44.61,44.53,44.57,70152.0,37.57,37.5953,37.5279,37.5616,70152.0
2018-03-19 15:30:00,44.57,44.59,44.5,44.57,116869.0,37.5616,37.5785,37.5026,37.5616,116869.0
2018-03-19 15:40:00,44.57,44.61,44.5,44.51,210140.0,37.5616,37.5953,37.5026,37.511,210140.0
2018-03-19 15:50:00,44.5,44.77,44.48,44.69,446876.0,37.5026,37.7302,37.4858,37.6627,446876.0
2018-03-20 09:30:00,44.89,45.29,44.82,45.13,172272.0,37.8313,38.1684,37.7723,38.0335,172272.0
2018-03-20 09:40:00,45.14,45.28,45.14,45.26,64860.0,38.042,38.16,38.042,38.1431,64860.0
2018-03-20 09:50:00,45.26,45.38,45.24,45.35,106569.0,38.1431,38.2442,38.1262,38.219,106569.0
2018-03-20 10:00:00,45.37,45.39,45.25,45.37,76052.0,38.2358,38.2527,38.1347,38.2358,76052.0
2018-03-20 10:10:00,45.38,45.49,45.31,45.48,66948.0,38.2442,38.3369,38.1852,38.3285,66948.0
2018-03-20 10:20:00,45.48,45.5,45.39,45.5,56680.0,38.3285,38.3454,38.2527,38.3454,56680.0
2018-03-20 10:30:00,45.5,45.53,45.34,45.39,93754.0,38.3454,38.3706,38.2105,38.2527,93754.0
2018-03-20 10:40:00,45.4,45.42,45.36,45.37,55719.0,38.2611,38.2779,38.2274,38.2358,55719.0
2018-03-20 10:50:00,45.36,45.39,45.31,45.39,34940.0,38.2274,38.2527,38.1852,38.2527,34940.0
2018-03-20 11:00:00,45.39,45.4,45.29,45.31,47718.0,38.2527,38.2611,38.1684,38.1852,47718.0
2018-03-20 11:10:00,45.31,45.36,45.27,45.36,35278.0,38.1852,38.2274,38.1515,38.2274,35278.0
2018-03-20 11:20:00,45.36,45.39,45.35,45.39,19151.0,38.2274,38.2527,38.219,38.2527,19151.0
2018-03-20 11:30:00,45.38,45.49,45.37,45.49,30149.0,38.2442,38.3369,38.2358,38.3369,30149.0
2018-03-20 11:40:00,45.48,45.49,45.46,45.49,29878.0,38.3285,38.3369,38.3117,38.3369,29878.0
2018-03-20 11:50:00,45.49,45.49,45.46,45.48,40283.0,38.3369,38.3369,38.3117,38.3285,40283.0
2018-03-20 12:00:00,45.49,45.52,45.49,45.5,49433.0,38.3369,38.3622,38.3369,38.3454,49433.0
2018-03-20 12:10:00,45.51,45.52,45.43,45.5,86693.0,38.3538,38.3622,38.2864,38.3454,86693.0
2018-03-20 12:20:00,45.5,45.53,45.48,45.49,70708.0,38.3454,38.3706,38.3285,38.3369,70708.0
2018-03-20 12:30:00,45.48,45.5,45.44,45.44,28431.0,38.3285,38.3454,38.2948,38.2948,28431.0
2018-03-20 12:40:00,45.43,45.45,45.41,45.43,26790.0,38.2864,38.3032,38.2695,38.2864,26790.0
2018-03-20 12:50:00,45.43,45.48,45.43,45.48,19801.0,38.2864,38.3285,38.2864,38.3285,19801.0
2018-03-20 13:00:00,45.47,45.52,45.47,45.52,31012.0,38.3201,38.3622,38.3201,38.3622,31012.0
2018-03-20 13:10:00,45.52,45.52,45.46,45.48,43089.0,38.3622,38.3622,38.3117,38.3285,43089.0
2018-03-20 13:20:00,45.48,45.49,45.46,45.49,18777.0,38.3285,38.3369,38.3117,38.3369,18777.0
2018-03-20 13:30:00,45.49,45.5,45.47,45.47,33696.0,38.3369,38.3454,38.3201,38.3201,33696.0
2018-03-20 13:40:00,45.47,45.49,45.46,45.49,25075.0,38.3201,38.3369,38.3117,38.3369,25075.0
2018-03-20 13:50:00,45.49,45.49,45.46,45.47,31617.0,38.3369,38.3369,38.3117,38.3201,31617.0
2018-03-20 14:00:00,45.46,45.49,45.43,45.49,29280.0,38.3117,38.3369,38.2864,38.3369,29280.0
2018-03-20 14:10:00,45.49,45.52,45.47,45.52,41522.0,38.3369,38.3622,38.3201,38.3622,41522.0
2018-03-20 14:20:00,45.51,45.52,45.5,45.51,50699.0,38.3538,38.3622,38.3454,38.3538,50699.0
2018-03-20 14:30:00,45.5,45.51,45.5,45.51,13185.0,38.3454,38.3538,38.3454,38.3538,13185.0
2018-03-20 14:40:00,45.51,45.53,45.5,45.52,57823.0,38.3538,38.3706,38.3454,38.3622,57823.0
2018-03-20 14:50:00,45.51,45.53,45.49,45.51,70860.0,38.3538,38.3706,38.3369,38.3538,70860.0
2018-03-20 15:00:00,45.51,45.52,45.5,45.52,50377.0,38.3538,38.3622,38.3454,38.3622,50377.0
2018-03-20 15:10:00,45.52,45.53,45.5,45.5,106118.0,38.3622,38.3706,38.3454,38.3454,106118.0
2018-03-20 15:20:00,45.5,45.5,45.45,45.47,66687.0,38.3454,38.3454,38.3032,38.3201,66687.0
2018-03-20 15:30:00,45.47,45.48,45.41,45.44,111441.0,38.3201,38.3285,38.2695,38.2948,111441.0
2018-03-20 15:40:00,45.43,45.47,45.38,45.47,127001.0,38.2864,38.3201,38.2442,38.3201,127001.0
2018-03-20 15:50:00,45.46,45.48,45.44,45.45,439749.0,38.3117,38.3285,38.2948,38.3032,439749.0
2018-03-21 09:30:00,45.5,45.72,45.5,45.64,89185.0,38.3454,38.5308,38.3454,38.4634,89185.0
2018-03-21 09:40:00,45.64,45.64,45.42,45.47,34263.0,38.4634,38.4634,38.2779,38.3201,34263.0
2018-03-21 09:50:00,45.44,45.53,45.36,45.42,54356.0,38.2948,38.3706,38.2274,38.2779,54356.0
2018-03-21 10:00:00,45.43,45.55,45.42,45.53,71851.0,38.2864,38.3875,38.2779,38.3706,71851.0
2018-03-21 10:10:00,45.55,45.55,45.46,45.48,50513.0,38.3875,38.3875,38.3117,38.3285,50513.0
2018-03-21 10:20:00,45.48,45.52,45.47,45.51,37328.0,38.3285,38.3622,38.3201,38.3538,37328.0
2018-03-21 10:30:00,45.51,45.53,45.5,45.53,37271.0,38.3538,38.3706,38.3454,38.3706,37271.0
2018-03-21 10:40:00,45.53,45.62,45.52,45.62,27278.0,38.3706,38.4465,38.3622,38.4465,27278.0
2018-03-21 10:50:00,45.6,45.62,45.58,45.58,75016.0,38.4296,38.4465,38.4128,38.4128,75016.0
2018-03-21 11:00:00,45.58,45.59,45.53,45.53,70484.0,38.4128,38.4212,38.3706,38.3706,70484.0
2018-03-21 11:10:00,45.53,45.56,45.51,45.55,29127.0,38.3706,38.3959,38.3538,38.3875,29127.0
2018-03-21 11:20:00,45.55,45.56,45.52,45.53,38309.0,38.3875,38.3959,38.3622,38.3706,38309.0
2018-03-21 11:30:00,45.54,45.62,45.53,45.62,41870.0,38.3791,38.4465,38.3706,38.4465,41870.0
2018-03-21 11:40:00,45.62,45.65,45.61,45.65,47820.0,38.4465,38.4718,38.4381,38.4718,47820.0
2018-03-21 11:50:00,45.64,45.71,45.64,45.71,58052.0,38.4634,38.5223,38.4634,38.5223,58052.0
2018-03-21 12:00:00,45.7,45.71,45.65,45.69,57554.0,38.5139,38.5223,38.4718,38.5055,57554.0
2018-03-21 12:10:00,45.69,45.74,45.68,45.73,46087.0,38.5055,38.5476,38.4971,38.5392,46087.0
2018-03-21 12:20:00,45.72,45.73,45.67,45.68,56812.0,38.5308,38.5392,38.4886,38.4971,56812.0
2018-03-21 12:30:00,45.68,45.68,45.54,45.54,27132.0,38.4971,38.4971,38.3791,38.3791,27132.0
2018-03-21 12:40:00,45.55,45.62,45.54,45.56,26483.0,38.3875,38.4465,38.3791,38.3959,26483.0
2018-03-21 12:50:00,45.55,45.59,45.53,45.58,25286.0,38.3875,38.4212,38.3706,38.4128,25286.0
2018-03-21 13:00:00,45.59,45.59,45.45,45.46,40936.0,38.4212,38.4212,38.3032,38.3117,40936.0
2018-03-21 13:10:00,45.46,45.47,45.39,45.39,65547.0,38.3117,38.3201,38.2527,38.2527,65547.0
2018-03-21 13:20:00,45.39,45.39,45.33,45.37,41338.0,38.2527,38.2527,38.2021,38.2358,41338.0
2018-03-21 13:30:00,45.37,45.38,45.31,45.32,60216.0,38.2358,38.2442,38.1852,38.1937,60216.0
2018-03-21 13:40:00,45.32,45.33,45.26,45.27,64258.0,38.1937,38.2021,38.1431,38.1515,64258.0
2018-03-21 13:50:00,45.27,45.36,45.24,45.35,78777.0,38.1515,38.2274,38.1262,38.219,78777.0
2018-03-21 14:00:00,45.35,45.58,45.3,45.57,72504.0,38.219,38.4128,38.1768,38.4044,72504.0
2018-03-21 14:10:00,45.57,45.61,45.47,45.58,64647.0,38.4044,38.4381,38.3201,38.4128,64647.0
2018-03-21 14:20:00,45.58,45.6,45.45,45.49,66851.0,38.4128,38.4296,38.3032,38.3369,66851.0
2018-03-21 14:30:00,45.51,45.55,45.39,45.39,124872.0,38.3538,38.3875,38.2527,38.2527,124872.0
2018-03-21 14:40:00,45.39,45.46,45.36,45.38,72454.0,38.2527,38.3117,38.2274,38.2442,72454.0
2018-03-21 14:50:00,45.39,45.44,45.31,45.43,89055.0,38.2527,38.2948,38.1852,38.2864,89055.0
2018-03-21 15:00:00,45.43,45.51,45.37,45.46,85562.0,38.2864,38.3538,38.2358,38.3117,85562.0
2018-03-21 15:10:00,45.47,45.57,45.39,45.52,78087.0,38.3201,38.4044,38.2527,38.3622,78087.0
2018-03-21 15:20:00,45.53,45.54,45.42,45.43,153902.0,38.3706,38.3791,38.2779,38.2864,153902.0
2018-03-21 15:30:00,45.44,45.52,45.41,45.48,103804.0,38.2948,38.3622,38.2695,38.3285,103804.0
2018-03-21 15:40:00,45.48,45.51,45.41,45.45,158249.0,38.3285,38.3538,38.2695,38.3032,158249.0
2018-03-21 15:50:00,45.45,45.45,45.34,45.34,372565.0,38.3032,38.3032,38.2105,38.2105,372565.0
2018-03-22 09:30:00,44.97,45.06,44.86,45.06,64987.0,37.8987,37.9746,37.806,37.9746,64987.0
2018-03-22 09:40:00,45.06,45.07,44.92,45.06,37446.0,37.9746,37.983,37.8566,37.9746,37446.0
2018-03-22 09:50:00,45.06,45.15,44.98,44.98,51282.0,37.9746,38.0504,37.9071,37.9071,51282.0
2018-03-22 10:00:00,44.98,45.07,44.96,45.04,46000.0,37.9071,37.983,37.8903,37.9577,46000.0
2018-03-22 10:10:00,45.04,45.23,45.01,45.15,34467.0,37.9577,38.1178,37.9324,38.0504,34467.0
2018-03-22 10:20:00,45.14,45.14,45.0,45.01,44210.0,38.042,38.042,37.924,37.9324,44210.0
2018-03-22 10:30:00,45.01,45.08,44.97,45.03,34698.0,37.9324,37.9914,37.8987,37.9493,34698.0
2018-03-22 10:40:00,45.04,45.04,44.8,44.81,38832.0,37.9577,37.9577,37.7554,37.7639,38832.0
2018-03-22 10:50:00,44.82,44.85,44.73,44.78,27448.0,37.7723,37.7976,37.6964,37.7386,27448.0
2018-03-22 11:00:00,44.78,44.79,44.72,44.75,38232.0,37.7386,37.747,37.688,37.7133,38232.0
2018-03-22 11:10:00,44.76,44.78,44.65,44.73,41559.0,37.7217,37.7386,37.629,37.6964,41559.0
2018-03-22 11:20:00,44.75,44.75,44.64,44.72,29848.0,37.7133,37.7133,37.6206,37.688,29848.0
2018-03-22 11:30:00,44.73,44.75,44.62,44.66,24484.0,37.6964,37.7133,37.6037,37.6375,24484.0
2018-03-22 11:40:00,44.66,44.73,44.63,44.71,36795.0,37.6375,37.6964,37.6122,37.6796,36795.0
2018-03-22 11:50:00,44.7,44.78,44.64,44.64,27720.0,37.6712,37.7386,37.6206,37.6206,27720.0
2018-03-22 12:00:00,44.65,44.74,44.58,44.73,28935.0,37.629,37.7049,37.57,37.6964,28935.0
2018-03-22 12:10:00,44.73,44.88,44.71,44.84,40680.0,37.6964,37.8229,37.6796,37.7891,40680.0
2018-03-22 12:20:00,44.84,45.01,44.82,45.0,31582.0,37.7891,37.9324,37.7723,37.924,31582.0
2018-03-22 12:30:00,45.01,45.05,44.96,45.0,20113.0,37.9324,37.9661,37.8903,37.924,20113.0
2018-03-22 12:40:00,45.0,45.01,44.88,44.97,22171.0,37.924,37.9324,37.8229,37.8987,22171.0
2018-03-22 12:50:00,44.97,45.03,44.91,44.91,27383.0,37.8987,37.9493,37.8481,37.8481,27383.0
2018-03-22 13:00:00,44.91,44.91,44.77,44.85,33758.0,37.8481,37.8481,37.7302,37.7976,33758.0
2018-03-22 13:10:00,44.85,44.92,44.81,44.9,17842.0,37.7976,37.8566,37.7639,37.8397,17842.0
2018-03-22 13:20:00,44.89,45.1,44.88,45.1,31167.0,37.8313,38.0083,37.8229,38.0083,31167.0
2018-03-22 13:30:00,45.11,45.14,45.04,45.05,24785.0,38.0167,38.042,37.9577,37.9661,24785.0
2018-03-22 13:40:00,45.06,45.1,45.03,45.07,23961.0,37.9746,38.0083,37.9493,37.983,23961.0
2018-03-22 13:50:00,45.06,45.08,45.0,45.05,25430.0,37.9746,37.9914,37.924,37.9661,25430.0
2018-03-22 14:00:00,45.05,45.09,44.96,44.96,40391.0,37.9661,37.9998,37.8903,37.8903,40391.0
2018-03-22 14:10:00,44.97,45.02,44.94,44.99,27133.0,37.8987,37.9408,37.8734,37.9156,27133.0
2018-03-22 14:20:00,44.98,45.0,44.82,44.82,31650.0,37.9071,37.924,37.7723,37.7723,31650.0
2018-03-22 14:30:00,44.82,44.82,44.71,44.74,48042.0,37.7723,37.7723,37.6796,37.7049,48042.0
2018-03-22 14:40:00,44.76,44.78,44.7,44.76,35749.0,37.7217,37.7386,37.6712,37.7217,35749.0
2018-03-22 14:50:00,44.76,44.78,44.6,44.63,48689.0,37.7217,37.7386,37.5869,37.6122,48689.0
2018-03-22 15:00:00,44.62,44.69,44.59,44.61,64377.0,37.6037,37.6627,37.5785,37.5953,64377.0
2018-03-22 15:10:00,44.61,44.64,44.46,44.5,91547.0,37.5953,37.6206,37.4689,37.5026,91547.0
2018-03-22 15:20:00,44.5,44.65,44.49,44.59,72641.0,37.5026,37.629,37.4942,37.5785,72641.0
2018-03-22 15:30:00,44.58,44.58,44.48,44.51,118204.0,37.57,37.57,37.4858,37.511,118204.0
2018-03-22 15:40:00,44.51,44.54,44.35,44.43,371016.0,37.511,37.5363,37.3762,37.4436,371016.0
2018-03-22 15:50:00,44.43,44.48,44.35,44.37,514700.0,37.4436,37.4858,37.3762,37.3931,514700.0
2018-03-23 09:30:00,44.48,44.72,44.45,44.66,112649.0,37.4858,37.688,37.4605,37.6375,112649.0
2018-03-23 09:40:00,44.64,44.69,44.52,44.56,72057.0,37.6206,37.6627,37.5195,37.5532,72057.0
2018-03-23 09:50:00,44.55,44.56,44.36,44.39,49827.0,37.5447,37.5532,37.3846,37.4099,49827.0
2018-03-23 10:00:00,44.4,44.51,44.38,44.46,58137.0,37.4183,37.511,37.4015,37.4689,58137.0
2018-03-23 10:10:00,44.46,44.59,44.41,44.41,31477.0,37.4689,37.5785,37.4268,37.4268,31477.0
2018-03-23 10:20:00,44.42,44.44,44.35,44.42,44983.0,37.4352,37.452,37.3762,37.4352,44983.0
2018-03-23 10:30:00,44.41,44.47,44.34,44.34,47527.0,37.4268,37.4773,37.3678,37.3678,47527.0
2018-03-23 10:40:00,44.34,44.46,44.27,44.29,44818.0,37.3678,37.4689,37.3088,37.3256,44818.0
2018-03-23 10:50:00,44.29,44.34,44.26,44.32,31722.0,37.3256,37.3678,37.3003,37.3509,31722.0
2018-03-23 11:00:00,44.32,44.37,44.21,44.23,44033.0,37.3509,37.3931,37.2582,37.2751,44033.0
2018-03-23 11:10:00,44.23,44.27,44.19,44.22,34595.0,37.2751,37.3088,37.2414,37.2666,34595.0
2018-03-23 11:20:00,44.21,44.22,44.12,44.14,42801.0,37.2582,37.2666,37.1824,37.1992,42801.0
2018-03-23 11:30:00,44.13,44.18,44.06,44.07,40118.0,37.1908,37.2329,37.1318,37.1402,40118.0
2018-03-23 11:40:00,44.07,44.07,43.95,43.96,49801.0,37.1402,37.1402,37.0391,37.0475,49801.0
2018-03-23 11:50:00,43.96,44.04,43.89,43.98,54278.0,37.0475,37.1149,36.9885,37.0644,54278.0
2018-03-23 12:00:00,43.98,44.1,43.97,44.1,28388.0,37.0644,37.1655,37.0559,37.1655,28388.0
2018-03-23 12:10:00,44.09,44.15,44.03,44.09,42262.0,37.1571,37.2076,37.1065,37.1571,42262.0
2018-03-23 12:20:00,44.09,44.28,44.08,44.27,20726.0,37.1571,37.3172,37.1487,37.3088,20726.0
2018-03-23 12:30:00,44.26,44.27,44.22,44.22,30837.0,37.3003,37.3088,37.2666,37.2666,30837.0
2018-03-23 12:40:00,44.22,44.24,44.09,44.09,24699.0,37.2666,37.2835,37.1571,37.1571,24699.0
2018-03-23 12:50:00,44.1,44.18,44.07,44.07,27507.0,37.1655,37.2329,37.1402,37.1402,27507.0
2018-03-23 13:00:00,44.07,44.32,44.03,44.32,52975.0,37.1402,37.3509,37.1065,37.3509,52975.0
2018-03-23 13:10:00,44.32,44.35,44.29,44.32,33251.0,37.3509,37.3762,37.3256,37.3509,33251.0
2018-03-23 13:20:00,44.32,44.42,44.29,44.35,29594.0,37.3509,37.4352,37.3256,37.3762,29594.0
2018-03-23 13:30:00,44.36,44.41,44.31,44.33,29313.0,37.3846,37.4268,37.3425,37.3593,29313.0
2018-03-23 13:40:00,44.32,44.38,44.25,44.37,48512.0,37.3509,37.4015,37.2919,37.3931,48512.0
2018-03-23 13:50:00,44.38,44.49,44.38,44.44,63571.0,37.4015,37.4942,37.4015,37.452,63571.0
2018-03-23 14:00:00,44.44,44.5,44.26,44.27,48356.0,37.452,37.5026,37.3003,37.3088,48356.0
2018-03-23 14:10:00,44.27,44.27,44.14,44.16,50348.0,37.3088,37.3088,37.1992,37.2161,50348.0
2018-03-23 14:20:00,44.15,44.15,44.03,44.1,60495.0,37.2076,37.2076,37.1065,37.1655,60495.0
2018-03-23 14:30:00,44.1,44.11,44.02,44.06,44688.0,37.1655,37.1739,37.0981,37.1318,44688.0
2018-03-23 14:40:00,44.06,44.14,43.93,43.93,51712.0,37.1318,37.1992,37.0222,37.0222,51712.0
2018-03-23 14:50:00,43.93,43.97,43.68,43.72,77127.0,37.0222,37.0559,36.8115,36.8453,77127.0
2018-03-23 15:00:00,43.7,43.75,43.57,43.57,106160.0,36.8284,36.8705,36.7188,36.7188,106160.0
2018-03-23 15:10:00,43.57,43.78,43.5,43.66,127375.0,36.7188,36.8958,36.6599,36.7947,127375.0
2018-03-23 15:20:00,43.65,43.67,43.48,43.55,101762.0,36.7863,36.8031,36.643,36.702,101762.0
2018-03-23 15:30:00,43.55,43.6,43.43,43.51,174024.0,36.702,36.7441,36.6009,36.6683,174024.0
2018-03-23 15:40:00,43.5,43.52,43.37,43.42,272922.0,36.6599,36.6767,36.5503,36.5924,272922.0
2018-03-23 15:50:00,43.41,43.42,43.23,43.35,408302.0,36.584,36.5924,36.4323,36.5334,408302.0
2018-03-26 09:30:00,43.92,44.1,43.77,44.07,115767.0,37.0138,37.1655,36.8874,37.1402,115767.0
2018-03-26 09:40:00,44.12,44.17,43.73,43.82,155856.0,37.1824,37.2245,36.8537,36.9295,155856.0
2018-03-26 09:50:00,43.82,43.89,43.77,43.85,66273.0,36.9295,36.9885,36.8874,36.9548,66273.0
2018-03-26 10:00:00,43.85,43.94,43.79,43.91,40347.0,36.9548,37.0307,36.9043,37.0054,40347.0
2018-03-26 10:10:00,43.91,43.92,43.81,43.81,26688.0,37.0054,37.0138,36.9211,36.9211,26688.0
2018-03-26 10:20:00,43.8,43.85,43.75,43.75,29332.0,36.9127,36.9548,36.8705,36.8705,29332.0
2018-03-26 10:30:00,43.74,43.81,43.68,43.81,36728.0,36.8621,36.9211,36.8115,36.9211,36728.0
2018-03-26 10:40:00,43.79,43.79,43.62,43.69,30203.0,36.9043,36.9043,36.761,36.82,30203.0
2018-03-26 10:50:00,43.69,43.79,43.68,43.71,18656.0,36.82,36.9043,36.8115,36.8368,18656.0
2018-03-26 11:00:00,43.7,43.83,43.64,43.65,58185.0,36.8284,36.938,36.7778,36.7863,58185.0
2018-03-26 11:10:00,43.63,43.71,43.59,43.64,37750.0,36.7694,36.8368,36.7357,36.7778,37750.0
2018-03-26 11:20:00,43.61,43.69,43.58,43.68,27733.0,36.7526,36.82,36.7273,36.8115,27733.0
2018-03-26 11:30:00,43.66,43.69,43.62,43.66,22443.0,36.7947,36.82,36.761,36.7947,22443.0
2018-03-26 11:40:00,43.69,43.76,43.67,43.71,20200.0,36.82,36.879,36.8031,36.8368,20200.0
2018-03-26 11:50:00,43.71,43.72,43.56,43.59,43148.0,36.8368,36.8453,36.7104,36.7357,43148.0
2018-03-26 12:00:00,43.59,43.69,43.56,43.67,22941.0,36.7357,36.82,36.7104,36.8031,22941.0
2018-03-26 12:10:00,43.68,43.78,43.67,43.73,21545.0,36.8115,36.8958,36.8031,36.8537,21545.0
2018-03-26 12:20:00,43.74,43.83,43.73,43.8,23947.0,36.8621,36.938,36.8537,36.9127,23947.0
2018-03-26 12:30:00,43.8,43.85,43.75,43.75,49866.0,36.9127,36.9548,36.8705,36.8705,49866.0
2018-03-26 12:40:00,43.74,43.76,43.66,43.66,41181.0,36.8621,36.879,36.7947,36.7947,41181.0
2018-03-26 12:50:00,43.66,43.71,43.65,43.68,21424.0,36.7947,36.8368,36.7863,36.8115,21424.0
2018-03-26 13:00:00,43.68,43.78,43.67,43.74,62381.0,36.8115,36.8958,36.8031,36.8621,62381.0
2018-03-26 13:10:00,43.75,43.8,43.73,43.75,36691.0,36.8705,36.9127,36.8537,36.8705,36691.0
2018-03-26 13:20:00,43.77,43.78,43.63,43.68,25259.0,36.8874,36.8958,36.7694,36.8115,25259.0
2018-03-26 13:30:00,43.68,43.68,43.56,43.61,26241.0,36.8115,36.8115,36.7104,36.7526,26241.0
2018-03-26 13:40:00,43.61,43.72,43.6,43.64,33885.0,36.7526,36.8453,36.7441,36.7778,33885.0
2018-03-26 13:50:00,43.64,43.65,43.6,43.64,38780.0,36.7778,36.7863,36.7441,36.7778,38780.0
2018-03-26 14:00:00,43.64,43.72,43.63,43.71,65863.0,36.7778,36.8453,36.7694,36.8368,65863.0
2018-03-26 14:10:00,43.72,43.8,43.7,43.79,116033.0,36.8453,36.9127,36.8284,36.9043,116033.0
2018-03-26 14:20:00,43.8,43.89,43.79,43.86,98679.0,36.9127,36.9885,36.9043,36.9632,98679.0
2018-03-26 14:30:00,43.87,43.89,43.83,43.85,51751.0,36.9717,36.9885,36.938,36.9548,51751.0
2018-03-26 14:40:00,43.85,43.91,43.85,43.87,27391.0,36.9548,37.0054,36.9548,36.9717,27391.0
2018-03-26 14:50:00,43.9,44.07,43.9,43.98,33571.0,36.997,37.1402,36.997,37.0644,33571.0
2018-03-26 15:00:00,44.0,44.14,43.98,44.14,66970.0,37.0812,37.1992,37.0644,37.1992,66970.0
2018-03-26 15:10:00,44.13,44.21,44.09,44.19,49506.0,37.1908,37.2582,37.1571,37.2414,49506.0
2018-03-26 15:20:00,44.2,44.23,44.12,44.16,37690.0,37.2498,37.2751,37.1824,37.2161,37690.0
2018-03-26 15:30:00,44.16,44.21,44.06,44.12,107958.0,37.2161,37.2582,37.1318,37.1824,107958.0
2018-03-26 15:40:00,44.13,44.15,44.1,44.11,193522.0,37.1908,37.2076,37.1655,37.1739,193522.0
2018-03-26 15:50:00,44.11,44.13,44.0,44.1,426212.0,37.1739,37.1908,37.0812,37.1655,426212.0
2018-03-27 09:30:00,43.77,44.03,43.62,43.66,242495.0,36.8874,37.1065,36.761,36.7947,242495.0
2018-03-27 09:40:00,43.66,43.67,43.39,43.5,256483.0,36.7947,36.8031,36.5672,36.6599,256483.0
2018-03-27 09:50:00,43.5,43.62,43.44,43.59,370037.0,36.6599,36.761,36.6093,36.7357,370037.0
2018-03-27 10:00:00,43.61,43.65,43.53,43.61,113465.0,36.7526,36.7863,36.6851,36.7526,113465.0
2018-03-27 10:10:00,43.6,43.6,43.36,43.42,178733.0,36.7441,36.7441,36.5419,36.5924,178733.0
2018-03-27 10:20:00,43.44,43.59,43.4,43.54,232011.0,36.6093,36.7357,36.5756,36.6936,232011.0
2018-03-27 10:30:00,43.54,43.54,43.37,43.52,55460.0,36.6936,36.6936,36.5503,36.6767,55460.0
2018-03-27 10:40:00,43.52,43.6,43.48,43.49,167944.0,36.6767,36.7441,36.643,36.6514,167944.0
2018-03-27 10:50:00,43.49,43.5,43.36,43.37,136083.0,36.6514,36.6599,36.5419,36.5503,136083.0
2018-03-27 11:00:00,43.38,43.4,43.3,43.4,149023.0,36.5587,36.5756,36.4913,36.5756,149023.0
2018-03-27 11:10:00,43.41,43.48,43.39,43.48,119628.0,36.584,36.643,36.5672,36.643,119628.0
2018-03-27 11:20:00,43.48,43.51,43.45,43.5,130078.0,36.643,36.6683,36.6177,36.6599,130078.0
2018-03-27 11:30:00,43.5,43.62,43.5,43.62,99716.0,36.6599,36.761,36.6599,36.761,99716.0
2018-03-27 11:40:00,43.61,43.64,43.58,43.63,100973.0,36.7526,36.7778,36.7273,36.7694,100973.0
2018-03-27 11:50:00,43.63,43.64,43.57,43.6,162703.0,36.7694,36.7778,36.7188,36.7441,162703.0
2018-03-27 12:00:00,43.6,43.61,43.57,43.6,134685.0,36.7441,36.7526,36.7188,36.7441,134685.0
2018-03-27 12:10:00,43.59,43.76,43.59,43.74,69154.0,36.7357,36.879,36.7357,36.8621,69154.0
2018-03-27 12:20:00,43.75,43.75,43.67,43.71,108243.0,36.8705,36.8705,36.8031,36.8368,108243.0
2018-03-27 12:30:00,43.7,43.83,43.63,43.76,203160.0,36.8284,36.938,36.7694,36.879,203160.0
2018-03-27 12:40:00,43.76,43.92,43.76,43.91,119243.0,36.879,37.0138,36.879,37.0054,119243.0
2018-03-27 12:50:00,43.88,43.89,43.79,43.83,112891.0,36.9801,36.9885,36.9043,36.938,112891.0
2018-03-27 13:00:00,43.84,43.92,43.82,43.87,93794.0,36.9464,37.0138,36.9295,36.9717,93794.0
2018-03-27 13:10:00,43.86,43.93,43.86,43.89,46864.0,36.9632,37.0222,36.9632,36.9885,46864.0
2018-03-27 13:20:00,43.9,43.9,43.8,43.81,37216.0,36.997,36.997,36.9127,36.9211,37216.0
2018-03-27 13:30:00,43.81,43.86,43.79,43.79,37781.0,36.9211,36.9632,36.9043,36.9043,37781.0
2018-03-27 13:40:00,43.79,43.84,43.74,43.75,32527.0,36.9043,36.9464,36.8621,36.8705,32527.0
2018-03-27 13:50:00,43.75,43.84,43.69,43.8,70115.0,36.8705,36.9464,36.82,36.9127,70115.0
2018-03-27 14:00:00,43.81,43.85,43.72,43.78,29357.0,36.9211,36.9548,36.8453,36.8958,29357.0
2018-03-27 14:10:00,43.79,43.95,43.78,43.94,40603.0,36.9043,37.0391,36.8958,37.0307,40603.0
2018-03-27 14:20:00,43.95,43.95,43.74,43.75,45258.0,37.0391,37.0391,36.8621,36.8705,45258.0
2018-03-27 14:30:00,43.75,43.83,43.74,43.82,64181.0,36.8705,36.938,36.8621,36.9295,64181.0
2018-03-27 14:40:00,43.83,43.86,43.69,43.7,141152.0,36.938,36.9632,36.82,36.8284,141152.0
2018-03-27 14:50:00,43.7,43.78,43.7,43.7,388181.0,36.8284,36.8958,36.8284,36.8284,388181.0
2018-03-27 15:00:00,43.7,43.71,43.57,43.7,251262.0,36.8284,36.8368,36.7188,36.8284,251262.0
2018-03-27 15:10:00,43.7,43.74,43.59,43.71,134776.0,36.8284,36.8621,36.7357,36.8368,134776.0
2018-03-27 15:20:00,43.7,43.7,43.42,43.46,121022.0,36.8284,36.8284,36.5924,36.6261,121022.0
2018-03-27 15:30:00,43.45,43.5,43.2,43.46,190351.0,36.6177,36.6599,36.407,36.6261,190351.0
2018-03-27 15:40:00,43.46,43.48,43.25,43.29,256047.0,36.6261,36.643,36.4492,36.4829,256047.0
2018-03-27 15:50:00,43.29,43.52,43.27,43.47,523350.0,36.4829,36.6767,36.466,36.6346,523350.0
2018-03-28 09:30:00,43.52,43.93,43.52,43.69,198806.0,36.6767,37.0222,36.6767,36.82,198806.0
2018-03-28 09:40:00,43.67,43.8,43.53,43.8,166512.0,36.8031,36.9127,36.6851,36.9127,166512.0
2018-03-28 09:50:00,43.79,43.8,43.64,43.72,94678.0,36.9043,36.9127,36.7778,36.8453,94678.0
2018-03-28 10:00:00,43.72,43.74,43.64,43.67,137704.0,36.8453,36.8621,36.7778,36.8031,137704.0
2018-03-28 10:10:00,43.66,43.67,43.45,43.47,83259.0,36.7947,36.8031,36.6177,36.6346,83259.0
2018-03-28 10:20:00,43.47,43.49,43.35,43.41,112428.0,36.6346,36.6514,36.5334,36.584,112428.0
2018-03-28 10:30:00,43.43,43.49,43.37,43.44,54483.0,36.6009,36.6514,36.5503,36.6093,54483.0
2018-03-28 10:40:00,43.43,43.46,43.24,43.24,55592.0,36.6009,36.6261,36.4407,36.4407,55592.0
2018-03-28 10:50:00,43.26,43.42,43.16,43.35,46411.0,36.4576,36.5924,36.3733,36.5334,46411.0
2018-03-28 11:00:00,43.35,43.63,43.34,43.6,49130.0,36.5334,36.7694,36.525,36.7441,49130.0
2018-03-28 11:10:00,43.6,43.65,43.44,43.59,44290.0,36.7441,36.7863,36.6093,36.7357,44290.0
2018-03-28 11:20:00,43.61,43.62,43.49,43.57,124370.0,36.7526,36.761,36.6514,36.7188,124370.0
2018-03-28 11:30:00,43.58,43.58,43.41,43.42,96711.0,36.7273,36.7273,36.584,36.5924,96711.0
2018-03-28 11:40:00,43.44,43.55,43.41,43.47,71029.0,36.6093,36.702,36.584,36.6346,71029.0
2018-03-28 11:50:00,43.48,43.59,43.41,43.52,66497.0,36.643,36.7357,36.584,36.6767,66497.0
2018-03-28 12:00:00,43.53,43.6,43.51,43.58,50087.0,36.6851,36.7441,36.6683,36.7273,50087.0
2018-03-28 12:10:00,43.59,43.83,43.58,43.81,37011.0,36.7357,36.938,36.7273,36.9211,37011.0
2018-03-28 12:20:00,43.83,43.85,43.6,43.6,46134.0,36.938,36.9548,36.7441,36.7441,46134.0
2018-03-28 12:30:00,43.62,43.66,43.57,43.63,29311.0,36.761,36.7947,36.7188,36.7694,29311.0
2018-03-28 12:40:00,43.63,43.75,43.6,43.63,33342.0,36.7694,36.8705,36.7441,36.7694,33342.0
2018-03-28 12:50:00,43.64,43.67,43.55,43.55,50815.0,36.7778,36.8031,36.702,36.702,50815.0
2018-03-28 13:00:00,43.54,43.64,43.45,43.63,99619.0,36.6936,36.7778,36.6177,36.7694,99619.0
2018-03-28 13:10:00,43.63,43.66,43.54,43.57,24955.0,36.7694,36.7947,36.6936,36.7188,24955.0
2018-03-28 13:20:00,43.58,43.79,43.58,43.68,28965.0,36.7273,36.9043,36.7273,36.8115,28965.0
2018-03-28 13:30:00,43.69,43.7,43.56,43.68,29170.0,36.82,36.8284,36.7104,36.8115,29170.0
2018-03-28 13:40:00,43.68,43.84,43.63,43.72,34757.0,36.8115,36.9464,36.7694,36.8453,34757.0
2018-03-28 13:50:00,43.73,43.75,43.63,43.71,36381.0,36.8537,36.8705,36.7694,36.8368,36381.0
2018-03-28 14:00:00,43.72,43.76,43.62,43.68,36750.0,36.8453,36.879,36.761,36.8115,36750.0
2018-03-28 14:10:00,43.68,43.8,43.61,43.78,32752.0,36.8115,36.9127,36.7526,36.8958,32752.0
2018-03-28 14:20:00,43.77,43.84,43.7,43.72,34402.0,36.8874,36.9464,36.8284,36.8453,34402.0
2018-03-28 14:30:00,43.7,43.75,43.63,43.73,50775.0,36.8284,36.8705,36.7694,36.8537,50775.0
2018-03-28 14:40:00,43.74,43.81,43.66,43.71,44224.0,36.8621,36.9211,36.7947,36.8368,44224.0
2018-03-28 14:50:00,43.71,43.79,43.69,43.72,71009.0,36.8368,36.9043,36.82,36.8453,71009.0
2018-03-28 15:00:00,43.71,43.74,43.49,43.49,168453.0,36.8368,36.8621,36.6514,36.6514,168453.0
2018-03-28 15:10:00,43.5,43.73,43.5,43.66,106787.0,36.6599,36.8537,36.6599,36.7947,106787.0
2018-03-28 15:20:00,43.67,43.76,43.59,43.75,82807.0,36.8031,36.879,36.7357,36.8705,82807.0
2018-03-28 15:30:00,43.73,43.79,43.61,43.74,132888.0,36.8537,36.9043,36.7526,36.8621,132888.0
2018-03-28 15:40:00,43.74,43.77,43.57,43.69,179843.0,36.8621,36.8874,36.7188,36.82,179843.0
2018-03-28 15:50:00,43.69,43.72,43.54,43.57,440761.0,36.82,36.8453,36.6936,36.7188,440761.0
2018-03-29 09:30:00,43.77,43.87,43.7,43.8,117740.0,36.8874,36.9717,36.8284,36.9127,117740.0
2018-03-29 09:40:00,43.8,43.83,43.67,43.81,52023.0,36.9127,36.938,36.8031,36.9211,52023.0
2018-03-29 09:50:00,43.82,43.84,43.74,43.8,35426.0,36.9295,36.9464,36.8621,36.9127,35426.0
2018-03-29 10:00:00,43.8,43.89,43.79,43.85,37571.0,36.9127,36.9885,36.9043,36.9548,37571.0
2018-03-29 10:10:00,43.85,43.94,43.84,43.89,43895.0,36.9548,37.0307,36.9464,36.9885,43895.0
2018-03-29 10:20:00,43.9,43.94,43.86,43.88,33214.0,36.997,37.0307,36.9632,36.9801,33214.0
2018-03-29 10:30:00,43.89,43.93,43.83,43.9,33500.0,36.9885,37.0222,36.938,36.997,33500.0
2018-03-29 10:40:00,43.9,43.96,43.87,43.93,38540.0,36.997,37.0475,36.9717,37.0222,38540.0
2018-03-29 10:50:00,43.93,43.98,43.9,43.96,26488.0,37.0222,37.0644,36.997,37.0475,26488.0
2018-03-29 11:00:00,43.97,44.03,43.96,44.0,61492.0,37.0559,37.1065,37.0475,37.0812,61492.0
2018-03-29 11:10:00,43.99,44.02,43.91,43.91,36773.0,37.0728,37.0981,37.0054,37.0054,36773.0
2018-03-29 11:20:00,43.91,43.91,43.8,43.87,27977.0,37.0054,37.0054,36.9127,36.9717,27977.0
2018-03-29 11:30:00,43.87,43.92,43.83,43.87,35012.0,36.9717,37.0138,36.938,36.9717,35012.0
2018-03-29 11:40:00,43.87,43.91,43.86,43.89,24904.0,36.9717,37.0054,36.9632,36.9885,24904.0
2018-03-29 11:50:00,43.9,43.96,43.89,43.93,30229.0,36.997,37.0475,36.9885,37.0222,30229.0
2018-03-29 12:00:00,43.94,43.95,43.8,43.81,26680.0,37.0307,37.0391,36.9127,36.9211,26680.0
2018-03-29 12:10:00,43.8,43.88,43.8,43.87,26079.0,36.9127,36.9801,36.9127,36.9717,26079.0
2018-03-29 12:20:00,43.87,43.87,43.79,43.84,29292.0,36.9717,36.9717,36.9043,36.9464,29292.0
2018-03-29 12:30:00,43.84,43.86,43.8,43.82,32312.0,36.9464,36.9632,36.9127,36.9295,32312.0
2018-03-29 12:40:00,43.82,43.85,43.79,43.83,19100.0,36.9295,36.9548,36.9043,36.938,19100.0
2018-03-29 12:50:00,43.82,43.87,43.8,43.81,26288.0,36.9295,36.9717,36.9127,36.9211,26288.0
2018-03-29 13:00:00,43.81,43.84,43.73,43.74,21207.0,36.9211,36.9464,36.8537,36.8621,21207.0
2018-03-29 13:10:00,43.75,43.78,43.71,43.74,37922.0,36.8705,36.8958,36.8368,36.8621,37922.0
2018-03-29 13:20:00,43.73,43.78,43.73,43.76,27216.0,36.8537,36.8958,36.8537,36.879,27216.0
2018-03-29 13:30:00,43.76,43.78,43.71,43.71,27931.0,36.879,36.8958,36.8368,36.8368,27931.0
2018-03-29 13:40:00,43.71,43.77,43.69,43.76,36837.0,36.8368,36.8874,36.82,36.879,36837.0
2018-03-29 13:50:00,43.75,43.8,43.71,43.72,45149.0,36.8705,36.9127,36.8368,36.8453,45149.0
2018-03-29 14:00:00,43.72,43.72,43.65,43.7,39119.0,36.8453,36.8453,36.7863,36.8284,39119.0
2018-03-29 14:10:00,43.7,43.81,43.7,43.77,42200.0,36.8284,36.9211,36.8284,36.8874,42200.0
2018-03-29 14:20:00,43.78,43.8,43.7,43.77,38429.0,36.8958,36.9127,36.8284,36.8874,38429.0
2018-03-29 14:30:00,43.77,43.83,43.74,43.76,34697.0,36.8874,36.938,36.8621,36.879,34697.0
2018-03-29 14:40:00,43.77,43.9,43.76,43.89,42399.0,36.8874,36.997,36.879,36.9885,42399.0
2018-03-29 14:50:00,43.89,43.9,43.82,43.82,70520.0,36.9885,36.997,36.9295,36.9295,70520.0
2018-03-29 15:00:00,43.83,43.95,43.8,43.94,61606.0,36.938,37.0391,36.9127,37.0307,61606.0
2018-03-29 15:10:00,43.94,43.95,43.84,43.86,68743.0,37.0307,37.0391,36.9464,36.9632,68743.0
2018-03-29 15:20:00,43.86,43.87,43.74,43.8,72349.0,36.9632,36.9717,36.8621,36.9127,72349.0
2018-03-29 15:30:00,43.81,43.85,43.71,43.83,115960.0,36.9211,36.9548,36.8368,36.938,115960.0
2018-03-29 15:40:00,43.83,43.98,43.82,43.97,139003.0,36.938,37.0644,36.9295,37.0559,139003.0
2018-03-29 15:50:00,43.98,44.0,43.75,43.75,292514.0,37.0644,37.0812,36.8705,36.8705,292514.0
2018-04-02 09:30:00,43.85,43.94,43.77,43.89,67821.0,36.9548,37.0307,36.8874,36.9885,67821.0
2018-04-02 09:40:00,43.87,44.08,43.86,43.93,29497.0,36.9717,37.1487,36.9632,37.0222,29497.0
2018-04-02 09:50:00,43.91,43.94,43.75,43.82,30879.0,37.0054,37.0307,36.8705,36.9295,30879.0
2018-04-02 10:00:00,43.8,43.84,43.63,43.7,38119.0,36.9127,36.9464,36.7694,36.8284,38119.0
2018-04-02 10:10:00,43.73,43.75,43.6,43.66,26529.0,36.8537,36.8705,36.7441,36.7947,26529.0
2018-04-02 10:20:00,43.65,43.65,43.48,43.51,26229.0,36.7863,36.7863,36.643,36.6683,26229.0
2018-04-02 10:30:00,43.51,43.51,43.42,43.46,22420.0,36.6683,36.6683,36.5924,36.6261,22420.0
2018-04-02 10:40:00,43.47,43.52,43.38,43.41,32604.0,36.6346,36.6767,36.5587,36.584,32604.0
2018-04-02 10:50:00,43.38,43.41,43.23,43.23,30458.0,36.5587,36.584,36.4323,36.4323,30458.0
2018-04-02 11:00:00,43.23,43.24,43.08,43.14,55430.0,36.4323,36.4407,36.3059,36.3565,55430.0
2018-04-02 11:10:00,43.14,43.16,43.02,43.1,52331.0,36.3565,36.3733,36.2553,36.3228,52331.0
2018-04-02 11:20:00,43.1,43.23,43.1,43.23,37340.0,36.3228,36.4323,36.3228,36.4323,37340.0
2018-04-02 11:30:00,43.22,43.23,42.91,42.94,54716.0,36.4239,36.4323,36.1626,36.1879,54716.0
2018-04-02 11:40:00,42.95,43.11,42.86,43.08,49000.0,36.1963,36.3312,36.1205,36.3059,49000.0
2018-04-02 11:50:00,43.1,43.1,42.97,42.98,23659.0,36.3228,36.3228,36.2132,36.2216,23659.0
2018-04-02 12:00:00,42.97,42.99,42.8,42.84,29644.0,36.2132,36.23,36.0699,36.1036,29644.0
2018-04-02 12:10:00,42.85,42.89,42.72,42.86,24060.0,36.1121,36.1458,36.0025,36.1205,24060.0
2018-04-02 12:20:00,42.85,42.93,42.82,42.89,13110.0,36.1121,36.1795,36.0868,36.1458,13110.0
2018-04-02 12:30:00,42.93,42.98,42.88,42.93,24963.0,36.1795,36.2216,36.1373,36.1795,24963.0
2018-04-02 12:40:00,42.93,43.0,42.87,42.95,17183.0,36.1795,36.2385,36.1289,36.1963,17183.0
2018-04-02 12:50:00,42.96,42.96,42.86,42.88,24906.0,36.2048,36.2048,36.1205,36.1373,24906.0
2018-04-02 13:00:00,42.9,42.93,42.84,42.89,33339.0,36.1542,36.1795,36.1036,36.1458,33339.0
2018-04-02 13:10:00,42.87,42.94,42.85,42.86,33059.0,36.1289,36.1879,36.1121,36.1205,33059.0
2018-04-02 13:20:00,42.86,42.88,42.73,42.74,32831.0,36.1205,36.1373,36.0109,36.0194,32831.0
2018-04-02 13:30:00,42.73,42.8,42.72,42.75,57476.0,36.0109,36.0699,36.0025,36.0278,57476.0
2018-04-02 13:40:00,42.74,42.74,42.62,42.63,56645.0,36.0194,36.0194,35.9182,35.9267,56645.0
2018-04-02 13:50:00,42.63,42.68,42.58,42.58,61350.0,35.9267,35.9688,35.8845,35.8845,61350.0
2018-04-02 14:00:00,42.55,42.58,42.42,42.54,64777.0,35.8592,35.8845,35.7497,35.8508,64777.0
2018-04-02 14:10:00,42.55,42.64,42.51,42.6,34294.0,35.8592,35.9351,35.8255,35.9014,34294.0
2018-04-02 14:20:00,42.61,42.68,42.57,42.61,52706.0,35.9098,35.9688,35.8761,35.9098,52706.0
2018-04-02 14:30:00,42.6,42.71,42.56,42.61,45949.0,35.9014,35.9941,35.8677,35.9098,45949.0
2018-04-02 14:40:00,42.61,42.67,42.54,42.66,31623.0,35.9098,35.9604,35.8508,35.9519,31623.0
2018-04-02 14:50:00,42.66,42.72,42.63,42.71,65287.0,35.9519,36.0025,35.9267,35.9941,65287.0
2018-04-02 15:00:00,42.71,42.72,42.62,42.66,70290.0,35.9941,36.0025,35.9182,35.9519,70290.0
2018-04-02 15:10:00,42.67,42.78,42.62,42.78,62692.0,35.9604,36.0531,35.9182,36.0531,62692.0
2018-04-02 15:20:00,42.78,42.8,42.62,42.66,92125.0,36.0531,36.0699,35.9182,35.9519,92125.0
2018-04-02 15:30:00,42.66,42.73,42.64,42.68,152701.0,35.9519,36.0109,35.9351,35.9688,152701.0
2018-04-02 15:40:00,42.68,42.93,42.65,42.88,244534.0,35.9688,36.1795,35.9435,36.1373,244534.0
2018-04-02 15:50:00,42.88,43.06,42.88,42.96,346513.0,36.1373,36.289,36.1373,36.2048,346513.0
2018-04-03 09:30:00,43.34,43.45,43.23,43.4,156801.0,36.525,36.6177,36.4323,36.5756,156801.0
2018-04-03 09:40:00,43.38,43.51,43.33,43.49,61904.0,36.5587,36.6683,36.5166,36.6514,61904.0
2018-04-03 09:50:00,43.5,43.63,43.41,43.59,92216.0,36.6599,36.7694,36.584,36.7357,92216.0
2018-04-03 10:00:00,43.59,43.6,43.47,43.54,63409.0,36.7357,36.7441,36.6346,36.6936,63409.0
2018-04-03 10:10:00,43.54,43.54,43.39,43.41,75586.0,36.6936,36.6936,36.5672,36.584,75586.0
2018-04-03 10:20:00,43.41,43.49,43.36,43.48,65005.0,36.584,36.6514,36.5419,36.643,65005.0
2018-04-03 10:30:00,43.5,43.55,43.46,43.54,56495.0,36.6599,36.702,36.6261,36.6936,56495.0
2018-04-03 10:40:00,43.55,43.71,43.54,43.66,61621.0,36.702,36.8368,36.6936,36.7947,61621.0
2018-04-03 10:50:00,43.66,43.7,43.61,43.65,59040.0,36.7947,36.8284,36.7526,36.7863,59040.0
2018-04-03 11:00:00,43.66,43.72,43.59,43.68,56027.0,36.7947,36.8453,36.7357,36.8115,56027.0
2018-04-03 11:10:00,43.68,43.68,43.5,43.55,40465.0,36.8115,36.8115,36.6599,36.702,40465.0
2018-04-03 11:20:00,43.55,43.6,43.48,43.49,48102.0,36.702,36.7441,36.643,36.6514,48102.0
2018-04-03 11:30:00,43.48,43.51,43.38,43.41,69732.0,36.643,36.6683,36.5587,36.584,69732.0
2018-04-03 11:40:00,43.43,43.58,43.41,43.54,24019.0,36.6009,36.7273,36.584,36.6936,24019.0
2018-04-03 11:50:00,43.54,43.59,43.5,43.54,43204.0,36.6936,36.7357,36.6599,36.6936,43204.0
2018-04-03 12:00:00,43.54,43.61,43.53,43.56,28632.0,36.6936,36.7526,36.6851,36.7104,28632.0
2018-04-03 12:10:00,43.55,43.57,43.47,43.5,35523.0,36.702,36.7188,36.6346,36.6599,35523.0
2018-04-03 12:20:00,43.5,43.51,43.39,43.45,38502.0,36.6599,36.6683,36.5672,36.6177,38502.0
2018-04-03 12:30:00,43.45,43.54,43.45,43.51,40879.0,36.6177,36.6936,36.6177,36.6683,40879.0
2018-04-03 12:40:00,43.51,43.58,43.47,43.48,53519.0,36.6683,36.7273,36.6346,36.643,53519.0
2018-04-03 12:50:00,43.49,43.54,43.48,43.51,64779.0,36.6514,36.6936,36.643,36.6683,64779.0
2018-04-03 13:00:00,43.52,43.52,43.4,43.42,58719.0,36.6767,36.6767,36.5756,36.5924,58719.0
2018-04-03 13:10:00,43.42,43.45,43.36,43.43,64333.0,36.5924,36.6177,36.5419,36.6009,64333.0
2018-04-03 13:20:00,43.43,43.52,43.37,43.47,42284.0,36.6009,36.6767,36.5503,36.6346,42284.0
2018-04-03 13:30:00,43.47,43.5,43.38,43.38,40758.0,36.6346,36.6599,36.5587,36.5587,40758.0
2018-04-03 13:40:00,43.38,43.48,43.38,43.4,32866.0,36.5587,36.643,36.5587,36.5756,32866.0
2018-04-03 13:50:00,43.41,43.54,43.41,43.53,39173.0,36.584,36.6936,36.584,36.6851,39173.0
2018-04-03 14:00:00,43.52,43.53,43.41,43.43,53306.0,36.6767,36.6851,36.584,36.6009,53306.0
2018-04-03 14:10:00,43.44,43.44,43.3,43.33,39509.0,36.6093,36.6093,36.4913,36.5166,39509.0
2018-04-03 14:20:00,43.34,43.4,43.3,43.33,51419.0,36.525,36.5756,36.4913,36.5166,51419.0
2018-04-03 14:30:00,43.33,43.33,43.21,43.25,62609.0,36.5166,36.5166,36.4155,36.4492,62609.0
2018-04-03 14:40:00,43.24,43.42,43.16,43.39,78167.0,36.4407,36.5924,36.3733,36.5672,78167.0
2018-04-03 14:50:00,43.38,43.51,43.34,43.47,50476.0,36.5587,36.6683,36.525,36.6346,50476.0
2018-04-03 15:00:00,43.46,43.76,43.44,43.74,100143.0,36.6261,36.879,36.6093,36.8621,100143.0
2018-04-03 15:10:00,43.74,43.77,43.62,43.67,92918.0,36.8621,36.8874,36.761,36.8031,92918.0
2018-04-03 15:20:00,43.68,43.77,43.59,43.76,126420.0,36.8115,36.8874,36.7357,36.879,126420.0
2018-04-03 15:30:00,43.77,43.77,43.49,43.57,137053.0,36.8874,36.8874,36.6514,36.7188,137053.0
2018-04-03 15:40:00,43.58,43.69,43.55,43.63,161139.0,36.7273,36.82,36.702,36.7694,161139.0
2018-04-03 15:50:00,43.63,43.71,43.62,43.69,422063.0,36.7694,36.8368,36.761,36.82,422063.0
2018-04-04 09:30:00,43.14,43.6,43.12,43.47,134582.0,36.3565,36.7441,36.3396,36.6346,134582.0
2018-04-04 09:40:00,43.47,43.62,43.32,43.33,49880.0,36.6346,36.761,36.5082,36.5166,49880.0
2018-04-04 09:50:00,43.36,43.71,43.35,43.66,60257.0,36.5419,36.8368,36.5334,36.7947,60257.0
2018-04-04 10:00:00,43.67,43.76,43.53,43.75,65660.0,36.8031,36.879,36.6851,36.8705,65660.0
2018-04-04 10:10:00,43.75,43.82,43.69,43.75,42332.0,36.8705,36.9295,36.82,36.8705,42332.0
2018-04-04 10:20:00,43.77,43.8,43.71,43.74,45557.0,36.8874,36.9127,36.8368,36.8621,45557.0
2018-04-04 10:30:00,43.74,43.75,43.62,43.64,29647.0,36.8621,36.8705,36.761,36.7778,29647.0
2018-04-04 10:40:00,43.65,43.75,43.55,43.75,33205.0,36.7863,36.8705,36.702,36.8705,33205.0
2018-04-04 10:50:00,43.73,43.74,43.66,43.71,43426.0,36.8537,36.8621,36.7947,36.8368,43426.0
2018-04-04 11:00:00,43.71,43.71,43.51,43.59,42013.0,36.8368,36.8368,36.6683,36.7357,42013.0
2018-04-04 11:10:00,43.6,43.73,43.59,43.73,54069.0,36.7441,36.8537,36.7357,36.8537,54069.0
2018-04-04 11:20:00,43.73,43.77,43.66,43.69,37383.0,36.8537,36.8874,36.7947,36.82,37383.0
2018-04-04 11:30:00,43.67,43.8,43.63,43.63,31150.0,36.8031,36.9127,36.7694,36.7694,31150.0
2018-04-04 11:40:00,43.63,43.64,43.56,43.6,24467.0,36.7694,36.7778,36.7104,36.7441,24467.0
2018-04-04 11:50:00,43.59,43.65,43.53,43.64,21284.0,36.7357,36.7863,36.6851,36.7778,21284.0
2018-04-04 12:00:00,43.65,43.75,43.61,43.74,23176.0,36.7863,36.8705,36.7526,36.8621,23176.0
2018-04-04 12:10:00,43.75,43.83,43.73,43.75,30668.0,36.8705,36.938,36.8537,36.8705,30668.0
2018-04-04 12:20:00,43.74,43.85,43.72,43.83,19029.0,36.8621,36.9548,36.8453,36.938,19029.0
2018-04-04 12:30:00,43.84,43.89,43.77,43.84,25862.0,36.9464,36.9885,36.8874,36.9464,25862.0
2018-04-04 12:40:00,43.84,43.92,43.81,43.87,21408.0,36.9464,37.0138,36.9211,36.9717,21408.0
2018-04-04 12:50:00,43.87,43.94,43.85,43.93,30977.0,36.9717,37.0307,36.9548,37.0222,30977.0
2018-04-04 13:00:00,43.93,43.95,43.89,43.92,35876.0,37.0222,37.0391,36.9885,37.0138,35876.0
2018-04-04 13:10:00,43.9,43.9,43.81,43.84,31022.0,36.997,36.997,36.9211,36.9464,31022.0
2018-04-04 13:20:00,43.83,43.88,43.78,43.87,32706.0,36.938,36.9801,36.8958,36.9717,32706.0
2018-04-04 13:30:00,43.86,43.92,43.76,43.91,66607.0,36.9632,37.0138,36.879,37.0054,66607.0
2018-04-04 13:40:00,43.92,43.96,43.83,43.83,36604.0,37.0138,37.0475,36.938,36.938,36604.0
2018-04-04 13:50:00,43.83,43.89,43.81,43.86,42397.0,36.938,36.9885,36.9211,36.9632,42397.0
2018-04-04 14:00:00,43.86,43.95,43.84,43.94,35450.0,36.9632,37.0391,36.9464,37.0307,35450.0
2018-04-04 14:10:00,43.95,44.01,43.92,43.97,55664.0,37.0391,37.0897,37.0138,37.0559,55664.0
2018-04-04 14:20:00,43.96,44.12,43.96,44.11,55032.0,37.0475,37.1824,37.0475,37.1739,55032.0
2018-04-04 14:30:00,44.11,44.13,44.02,44.03,65054.0,37.1739,37.1908,37.0981,37.1065,65054.0
2018-04-04 14:40:00,44.04,44.25,44.03,44.21,67533.0,37.1149,37.2919,37.1065,37.2582,67533.0
2018-04-04 14:50:00,44.21,44.25,44.16,44.21,59033.0,37.2582,37.2919,37.2161,37.2582,59033.0
2018-04-04 15:00:00,44.21,44.24,44.19,44.23,63082.0,37.2582,37.2835,37.2414,37.2751,63082.0
2018-04-04 15:10:00,44.23,44.24,44.12,44.12,66216.0,37.2751,37.2835,37.1824,37.1824,66216.0
2018-04-04 15:20:00,44.13,44.23,44.12,44.18,128251.0,37.1908,37.2751,37.1824,37.2329,128251.0
2018-04-04 15:30:00,44.18,44.21,44.15,44.19,141821.0,37.2329,37.2582,37.2076,37.2414,141821.0
2018-04-04 15:40:00,44.19,44.24,44.11,44.21,236827.0,37.2414,37.2835,37.1739,37.2582,236827.0
2018-04-04 15:50:00,44.22,44.31,44.22,44.23,279084.0,37.2666,37.3425,37.2666,37.2751,279084.0
2018-04-05 09:30:00,44.49,44.49,44.13,44.13,93191.0,37.4942,37.4942,37.1908,37.1908,93191.0
2018-04-05 09:40:00,44.16,44.35,44.08,44.2,49945.0,37.2161,37.3762,37.1487,37.2498,49945.0
2018-04-05 09:50:00,44.21,44.25,44.09,44.2,83562.0,37.2582,37.2919,37.1571,37.2498,83562.0
2018-04-05 10:00:00,44.2,44.31,44.04,44.12,221338.0,37.2498,37.3425,37.1149,37.1824,221338.0
2018-04-05 10:10:00,44.13,44.24,44.11,44.14,120264.0,37.1908,37.2835,37.1739,37.1992,120264.0
2018-04-05 10:20:00,44.13,44.14,44.02,44.05,98032.0,37.1908,37.1992,37.0981,37.1234,98032.0
2018-04-05 10:30:00,44.04,44.11,43.93,43.94,109213.0,37.1149,37.1739,37.0222,37.0307,109213.0
2018-04-05 10:40:00,43.94,43.95,43.78,43.79,113132.0,37.0307,37.0391,36.8958,36.9043,113132.0
2018-04-05 10:50:00,43.79,43.88,43.76,43.83,108508.0,36.9043,36.9801,36.879,36.938,108508.0
2018-04-05 11:00:00,43.83,43.91,43.8,43.9,97137.0,36.938,37.0054,36.9127,36.997,97137.0
2018-04-05 11:10:00,43.9,43.95,43.89,43.93,67747.0,36.997,37.0391,36.9885,37.0222,67747.0
2018-04-05 11:20:00,43.93,44.05,43.92,43.93,77703.0,37.0222,37.1234,37.0138,37.0222,77703.0
2018-04-05 11:30:00,43.93,43.94,43.91,43.91,94663.0,37.0222,37.0307,37.0054,37.0054,94663.0
2018-04-05 11:40:00,43.91,43.92,43.82,43.83,86641.0,37.0054,37.0138,36.9295,36.938,86641.0
2018-04-05 11:50:00,43.83,43.97,43.82,43.91,110870.0,36.938,37.0559,36.9295,37.0054,110870.0
2018-04-05 12:00:00,43.91,44.0,43.9,43.92,91684.0,37.0054,37.0812,36.997,37.0138,91684.0
2018-04-05 12:10:00,43.92,43.92,43.77,43.78,102654.0,37.0138,37.0138,36.8874,36.8958,102654.0
2018-04-05 12:20:00,43.77,43.89,43.77,43.87,65871.0,36.8874,36.9885,36.8874,36.9717,65871.0
2018-04-05 12:30:00,43.89,43.89,43.82,43.83,56649.0,36.9885,36.9885,36.9295,36.938,56649.0
2018-04-05 12:40:00,43.83,43.85,43.76,43.83,89725.0,36.938,36.9548,36.879,36.938,89725.0
2018-04-05 12:50:00,43.83,43.86,43.79,43.83,95294.0,36.938,36.9632,36.9043,36.938,95294.0
2018-04-05 13:00:00,43.84,43.98,43.83,43.94,71024.0,36.9464,37.0644,36.938,37.0307,71024.0
2018-04-05 13:10:00,43.94,43.94,43.83,43.84,67176.0,37.0307,37.0307,36.938,36.9464,67176.0
2018-04-05 13:20:00,43.83,43.83,43.74,43.78,90817.0,36.938,36.938,36.8621,36.8958,90817.0
2018-04-05 13:30:00,43.78,43.91,43.77,43.79,98606.0,36.8958,37.0054,36.8874,36.9043,98606.0
2018-04-05 13:40:00,43.78,43.81,43.71,43.81,102080.0,36.8958,36.9211,36.8368,36.9211,102080.0
2018-04-05 13:50:00,43.8,43.81,43.75,43.78,64597.0,36.9127,36.9211,36.8705,36.8958,64597.0
2018-04-05 14:00:00,43.78,43.83,43.76,43.77,91518.0,36.8958,36.938,36.879,36.8874,91518.0
2018-04-05 14:10:00,43.77,43.83,43.77,43.82,104718.0,36.8874,36.938,36.8874,36.9295,104718.0
2018-04-05 14:20:00,43.82,43.82,43.74,43.74,84182.0,36.9295,36.9295,36.8621,36.8621,84182.0
2018-04-05 14:30:00,43.74,43.85,43.72,43.82,126822.0,36.8621,36.9548,36.8453,36.9295,126822.0
2018-04-05 14:40:00,43.82,43.83,43.78,43.8,128889.0,36.9295,36.938,36.8958,36.9127,128889.0
2018-04-05 14:50:00,43.81,43.89,43.79,43.88,142874.0,36.9211,36.9885,36.9043,36.9801,142874.0
2018-04-05 15:00:00,43.89,43.89,43.78,43.87,177702.0,36.9885,36.9885,36.8958,36.9717,177702.0
2018-04-05 15:10:00,43.87,43.88,43.8,43.8,158011.0,36.9717,36.9801,36.9127,36.9127,158011.0
2018-04-05 15:20:00,43.8,43.84,43.74,43.75,150747.0,36.9127,36.9464,36.8621,36.8705,150747.0
2018-04-05 15:30:00,43.75,43.75,43.66,43.67,217505.0,36.8705,36.8705,36.7947,36.8031,217505.0
2018-04-05 15:40:00,43.66,43.8,43.66,43.76,256940.0,36.7947,36.9127,36.7947,36.879,256940.0
2018-04-05 15:50:00,43.77,43.83,43.7,43.7,571782.0,36.8874,36.938,36.8284,36.8284,571782.0
2018-04-06 09:30:00,43.49,43.87,43.46,43.83,72650.0,36.6514,36.9717,36.6261,36.938,72650.0
2018-04-06 09:40:00,43.81,43.84,43.67,43.82,34987.0,36.9211,36.9464,36.8031,36.9295,34987.0
2018-04-06 09:50:00,43.84,43.94,43.83,43.88,33407.0,36.9464,37.0307,36.938,36.9801,33407.0
2018-04-06 10:00:00,43.89,43.96,43.85,43.87,50607.0,36.9885,37.0475,36.9548,36.9717,50607.0
2018-04-06 10:10:00,43.88,44.0,43.84,44.0,39195.0,36.9801,37.0812,36.9464,37.0812,39195.0
2018-04-06 10:20:00,44.0,44.12,44.0,44.08,36541.0,37.0812,37.1824,37.0812,37.1487,36541.0
2018-04-06 10:30:00,44.07,44.08,43.82,43.83,51858.0,37.1402,37.1487,36.9295,36.938,51858.0
2018-04-06 10:40:00,43.83,43.84,43.67,43.7,58329.0,36.938,36.9464,36.8031,36.8284,58329.0
2018-04-06 10:50:00,43.69,43.73,43.62,43.69,51013.0,36.82,36.8537,36.761,36.82,51013.0
2018-04-06 11:00:00,43.67,43.73,43.6,43.73,259084.0,36.8031,36.8537,36.7441,36.8537,259084.0
2018-04-06 11:10:00,43.72,43.81,43.69,43.77,38375.0,36.8453,36.9211,36.82,36.8874,38375.0
2018-04-06 11:20:00,43.79,43.82,43.72,43.78,32774.0,36.9043,36.9295,36.8453,36.8958,32774.0
2018-04-06 11:30:00,43.8,43.88,43.79,43.88,27964.0,36.9127,36.9801,36.9043,36.9801,27964.0
2018-04-06 11:40:00,43.89,43.92,43.79,43.8,33039.0,36.9885,37.0138,36.9043,36.9127,33039.0
2018-04-06 11:50:00,43.79,43.92,43.79,43.9,28745.0,36.9043,37.0138,36.9043,36.997,28745.0
2018-04-06 12:00:00,43.88,43.89,43.78,43.81,36582.0,36.9801,36.9885,36.8958,36.9211,36582.0
2018-04-06 12:10:00,43.8,43.8,43.72,43.72,20389.0,36.9127,36.9127,36.8453,36.8453,20389.0
2018-04-06 12:20:00,43.71,43.73,43.64,43.66,23196.0,36.8368,36.8537,36.7778,36.7947,23196.0
2018-04-06 12:30:00,43.66,43.8,43.66,43.8,25806.0,36.7947,36.9127,36.7947,36.9127,25806.0
2018-04-06 12:40:00,43.8,43.85,43.78,43.84,33374.0,36.9127,36.9548,36.8958,36.9464,33374.0
2018-04-06 12:50:00,43.84,43.92,43.79,43.91,22708.0,36.9464,37.0138,36.9043,37.0054,22708.0
2018-04-06 13:00:00,43.91,43.91,43.75,43.75,64667.0,37.0054,37.0054,36.8705,36.8705,64667.0
2018-04-06 13:10:00,43.74,43.78,43.69,43.76,25558.0,36.8621,36.8958,36.82,36.879,25558.0
2018-04-06 13:20:00,43.76,43.85,43.76,43.82,29794.0,36.879,36.9548,36.879,36.9295,29794.0
2018-04-06 13:30:00,43.82,43.87,43.73,43.73,25566.0,36.9295,36.9717,36.8537,36.8537,25566.0
2018-04-06 13:40:00,43.74,43.78,43.64,43.65,58924.0,36.8621,36.8958,36.7778,36.7863,58924.0
2018-04-06 13:50:00,43.66,43.67,43.57,43.59,45781.0,36.7947,36.8031,36.7188,36.7357,45781.0
2018-04-06 14:00:00,43.58,43.61,43.37,43.45,77125.0,36.7273,36.7526,36.5503,36.6177,77125.0
2018-04-06 14:10:00,43.45,43.49,43.38,43.41,41769.0,36.6177,36.6514,36.5587,36.584,41769.0
2018-04-06 14:20:00,43.41,43.49,43.31,43.32,47563.0,36.584,36.6514,36.4997,36.5082,47563.0
2018-04-06 14:30:00,43.34,43.4,43.23,43.25,65548.0,36.525,36.5756,36.4323,36.4492,65548.0
2018-04-06 14:40:00,43.24,43.37,43.21,43.26,63931.0,36.4407,36.5503,36.4155,36.4576,63931.0
2018-04-06 14:50:00,43.25,43.26,43.07,43.17,45852.0,36.4492,36.4576,36.2975,36.3817,45852.0
2018-04-06 15:00:00,43.17,43.22,43.06,43.14,58657.0,36.3817,36.4239,36.289,36.3565,58657.0
2018-04-06 15:10:00,43.15,43.26,43.12,43.17,78623.0,36.3649,36.4576,36.3396,36.3817,78623.0
2018-04-06 15:20:00,43.16,43.23,43.09,43.11,73082.0,36.3733,36.4323,36.3143,36.3312,73082.0
2018-04-06 15:30:00,43.12,43.28,43.09,43.27,117058.0,36.3396,36.4744,36.3143,36.466,117058.0
2018-04-06 15:40:00,43.26,43.34,43.24,43.25,171051.0,36.4576,36.525,36.4407,36.4492,171051.0
2018-04-06 15:50:00,43.26,43.47,43.26,43.37,270424.0,36.4576,36.6346,36.4576,36.5503,270424.0
2018-04-09 09:30:00,43.65,43.66,43.47,43.52,96016.0,36.7863,36.7947,36.6346,36.6767,96016.0
2018-04-09 09:40:00,43.53,43.62,43.47,43.47,16291.0,36.6851,36.761,36.6346,36.6346,16291.0
2018-04-09 09:50:00,43.49,43.55,43.46,43.53,23399.0,36.6514,36.702,36.6261,36.6851,23399.0
2018-04-09 10:00:00,43.52,43.55,43.38,43.38,27848.0,36.6767,36.702,36.5587,36.5587,27848.0
2018-04-09 10:10:00,43.38,43.44,43.38,43.4,18453.0,36.5587,36.6093,36.5587,36.5756,18453.0
2018-04-09 10:20:00,43.4,43.56,43.39,43.52,25250.0,36.5756,36.7104,36.5672,36.6767,25250.0
2018-04-09 10:30:00,43.53,43.7,43.53,43.67,16902.0,36.6851,36.8284,36.6851,36.8031,16902.0
2018-04-09 10:40:00,43.66,43.73,43.62,43.68,17487.0,36.7947,36.8537,36.761,36.8115,17487.0
2018-04-09 10:50:00,43.68,43.76,43.67,43.73,25837.0,36.8115,36.879,36.8031,36.8537,25837.0
2018-04-09 11:00:00,43.73,43.75,43.66,43.7,23738.0,36.8537,36.8705,36.7947,36.8284,23738.0
2018-04-09 11:10:00,43.7,43.84,43.7,43.81,20759.0,36.8284,36.9464,36.8284,36.9211,20759.0
2018-04-09 11:20:00,43.82,43.86,43.79,43.8,24208.0,36.9295,36.9632,36.9043,36.9127,24208.0
2018-04-09 11:30:00,43.79,43.92,43.79,43.88,28631.0,36.9043,37.0138,36.9043,36.9801,28631.0
2018-04-09 11:40:00,43.87,43.97,43.87,43.95,18801.0,36.9717,37.0559,36.9717,37.0391,18801.0
2018-04-09 11:50:00,43.96,43.96,43.79,43.88,29147.0,37.0475,37.0475,36.9043,36.9801,29147.0
2018-04-09 12:00:00,43.88,43.93,43.87,43.91,17717.0,36.9801,37.0222,36.9717,37.0054,17717.0
2018-04-09 12:10:00,43.91,43.92,43.85,43.85,18526.0,37.0054,37.0138,36.9548,36.9548,18526.0
2018-04-09 12:20:00,43.86,43.87,43.8,43.85,11783.0,36.9632,36.9717,36.9127,36.9548,11783.0
2018-04-09 12:30:00,43.84,43.89,43.82,43.84,22801.0,36.9464,36.9885,36.9295,36.9464,22801.0
2018-04-09 12:40:00,43.83,43.93,43.82,43.87,30641.0,36.938,37.0222,36.9295,36.9717,30641.0
2018-04-09 12:50:00,43.88,43.96,43.88,43.94,18595.0,36.9801,37.0475,36.9801,37.0307,18595.0
2018-04-09 13:00:00,43.94,44.04,43.93,44.01,34217.0,37.0307,37.1149,37.0222,37.0897,34217.0
2018-04-09 13:10:00,44.0,44.04,43.97,44.03,13290.0,37.0812,37.1149,37.0559,37.1065,13290.0
2018-04-09 13:20:00,44.04,44.04,43.99,44.03,18618.0,37.1149,37.1149,37.0728,37.1065,18618.0
2018-04-09 13:30:00,44.04,44.08,43.99,44.07,26920.0,37.1149,37.1487,37.0728,37.1402,26920.0
2018-04-09 13:40:00,44.07,44.12,44.01,44.09,24727.0,37.1402,37.1824,37.0897,37.1571,24727.0
2018-04-09 13:50:00,44.11,44.21,44.1,44.17,24292.0,37.1739,37.2582,37.1655,37.2245,24292.0
2018-04-09 14:00:00,44.19,44.19,44.05,44.08,19991.0,37.2414,37.2414,37.1234,37.1487,19991.0
2018-04-09 14:10:00,44.08,44.18,44.05,44.18,45721.0,37.1487,37.2329,37.1234,37.2329,45721.0
2018-04-09 14:20:00,44.17,44.18,44.06,44.1,65612.0,37.2245,37.2329,37.1318,37.1655,65612.0
2018-04-09 14:30:00,44.08,44.11,44.02,44.11,43150.0,37.1487,37.1739,37.0981,37.1739,43150.0
2018-04-09 14:40:00,44.11,44.14,44.04,44.12,37819.0,37.1739,37.1992,37.1149,37.1824,37819.0
2018-04-09 14:50:00,44.11,44.15,44.08,44.12,47590.0,37.1739,37.2076,37.1487,37.1824,47590.0
2018-04-09 15:00:00,44.12,44.14,44.06,44.11,42874.0,37.1824,37.1992,37.1318,37.1739,42874.0
2018-04-09 15:10:00,44.11,44.15,43.96,43.96,50314.0,37.1739,37.2076,37.0475,37.0475,50314.0
2018-04-09 15:20:00,43.96,43.96,43.85,43.9,94698.0,37.0475,37.0475,36.9548,36.997,94698.0
2018-04-09 15:30:00,43.9,43.94,43.85,43.86,97933.0,36.997,37.0307,36.9548,36.9632,97933.0
2018-04-09 15:40:00,43.85,43.89,43.76,43.77,133631.0,36.9548,36.9885,36.879,36.8874,133631.0
2018-04-09 15:50:00,43.76,43.79,43.58,43.59,292385.0,36.879,36.9043,36.7273,36.7357,292385.0
2018-04-10 09:30:00,44.18,44.3,44.13,44.23,84482.0,37.2329,37.3341,37.1908,37.2751,84482.0
2018-04-10 09:40:00,44.22,44.23,44.03,44.15,26833.0,37.2666,37.2751,37.1065,37.2076,26833.0
2018-04-10 09:50:00,44.15,44.23,44.13,44.16,20850.0,37.2076,37.2751,37.1908,37.2161,20850.0
2018-04-10 10:00:00,44.17,44.23,44.16,44.23,19759.0,37.2245,37.2751,37.2161,37.2751,19759.0
2018-04-10 10:10:00,44.24,44.36,44.21,44.33,20857.0,37.2835,37.3846,37.2582,37.3593,20857.0
2018-04-10 10:20:00,44.34,44.49,44.28,44.39,110092.0,37.3678,37.4942,37.3172,37.4099,110092.0
2018-04-10 10:30:00,44.41,44.54,44.39,44.43,28874.0,37.4268,37.5363,37.4099,37.4436,28874.0
2018-04-10 10:40:00,44.42,44.49,44.35,44.4,245016.0,37.4352,37.4942,37.3762,37.4183,245016.0
2018-04-10 10:50:00,44.41,44.47,44.38,44.44,27267.0,37.4268,37.4773,37.4015,37.452,27267.0
2018-04-10 11:00:00,44.45,44.55,44.44,44.51,22486.0,37.4605,37.5447,37.452,37.511,22486.0
2018-04-10 11:10:00,44.51,44.51,44.41,44.49,16082.0,37.511,37.511,37.4268,37.4942,16082.0
2018-04-10 11:20:00,44.49,44.57,44.44,44.45,24772.0,37.4942,37.5616,37.452,37.4605,24772.0
2018-04-10 11:30:00,44.45,44.55,44.45,44.55,18735.0,37.4605,37.5447,37.4605,37.5447,18735.0
2018-04-10 11:40:00,44.56,44.59,44.34,44.4,16976.0,37.5532,37.5785,37.3678,37.4183,16976.0
2018-04-10 11:50:00,44.38,44.5,44.33,44.48,19317.0,37.4015,37.5026,37.3593,37.4858,19317.0
2018-04-10 12:00:00,44.49,44.51,44.39,44.42,17656.0,37.4942,37.511,37.4099,37.4352,17656.0
2018-04-10 12:10:00,44.43,44.46,44.33,44.34,15909.0,37.4436,37.4689,37.3593,37.3678,15909.0
2018-04-10 12:20:00,44.33,44.34,44.07,44.2,30879.0,37.3593,37.3678,37.1402,37.2498,30879.0
2018-04-10 12:30:00,44.18,44.34,44.18,44.32,19612.0,37.2329,37.3678,37.2329,37.3509,19612.0
2018-04-10 12:40:00,44.33,44.42,44.27,44.39,25703.0,37.3593,37.4352,37.3088,37.4099,25703.0
2018-04-10 12:50:00,44.39,44.39,44.29,44.29,22350.0,37.4099,37.4099,37.3256,37.3256,22350.0
2018-04-10 13:00:00,44.31,44.4,44.26,44.35,24768.0,37.3425,37.4183,37.3003,37.3762,24768.0
2018-04-10 13:10:00,44.37,44.47,44.37,44.41,24365.0,37.3931,37.4773,37.3931,37.4268,24365.0
2018-04-10 13:20:00,44.41,44.46,44.37,44.44,23743.0,37.4268,37.4689,37.3931,37.452,23743.0
2018-04-10 13:30:00,44.44,44.5,44.39,44.49,35547.0,37.452,37.5026,37.4099,37.4942,35547.0
2018-04-10 13:40:00,44.49,44.49,44.27,44.3,27979.0,37.4942,37.4942,37.3088,37.3341,27979.0
2018-04-10 13:50:00,44.3,44.5,44.3,44.45,26605.0,37.3341,37.5026,37.3341,37.4605,26605.0
2018-04-10 14:00:00,44.46,44.51,44.39,44.46,30076.0,37.4689,37.511,37.4099,37.4689,30076.0
2018-04-10 14:10:00,44.46,44.5,44.43,44.47,29833.0,37.4689,37.5026,37.4436,37.4773,29833.0
2018-04-10 14:20:00,44.47,44.51,44.42,44.42,38967.0,37.4773,37.511,37.4352,37.4352,38967.0
2018-04-10 14:30:00,44.42,44.5,44.33,44.37,28049.0,37.4352,37.5026,37.3593,37.3931,28049.0
2018-04-10 14:40:00,44.39,44.47,44.28,44.37,36832.0,37.4099,37.4773,37.3172,37.3931,36832.0
2018-04-10 14:50:00,44.38,44.44,44.34,44.38,34743.0,37.4015,37.452,37.3678,37.4015,34743.0
2018-04-10 15:00:00,44.38,44.49,44.34,44.44,71343.0,37.4015,37.4942,37.3678,37.452,71343.0
2018-04-10 15:10:00,44.45,44.52,44.43,44.52,43147.0,37.4605,37.5195,37.4436,37.5195,43147.0
2018-04-10 15:20:00,44.51,44.54,44.37,44.46,54074.0,37.511,37.5363,37.3931,37.4689,54074.0
2018-04-10 15:30:00,44.45,44.45,44.36,44.44,65971.0,37.4605,37.4605,37.3846,37.452,65971.0
2018-04-10 15:40:00,44.44,44.46,44.39,44.42,93962.0,37.452,37.4689,37.4099,37.4352,93962.0
2018-04-10 15:50:00,44.43,44.46,44.34,44.37,187187.0,37.4436,37.4689,37.3678,37.3931,187187.0
2018-04-11 09:30:00,44.09,44.25,43.84,43.91,82339.0,37.1571,37.2919,36.9464,37.0054,82339.0
2018-04-11 09:40:00,43.91,44.16,43.88,44.01,24426.0,37.0054,37.2161,36.9801,37.0897,24426.0
2018-04-11 09:50:00,44.0,44.13,43.97,44.1,22090.0,37.0812,37.1908,37.0559,37.1655,22090.0
2018-04-11 10:00:00,44.08,44.1,43.98,43.99,27723.0,37.1487,37.1655,37.0644,37.0728,27723.0
2018-04-11 10:10:00,43.98,44.04,43.93,44.04,41616.0,37.0644,37.1149,37.0222,37.1149,41616.0
2018-04-11 10:20:00,44.04,44.08,44.03,44.06,15274.0,37.1149,37.1487,37.1065,37.1318,15274.0
2018-04-11 10:30:00,44.06,44.09,44.03,44.09,20576.0,37.1318,37.1571,37.1065,37.1571,20576.0
2018-04-11 10:40:00,44.09,44.12,44.02,44.06,18703.0,37.1571,37.1824,37.0981,37.1318,18703.0
2018-04-11 10:50:00,44.05,44.07,43.98,43.98,21432.0,37.1234,37.1402,37.0644,37.0644,21432.0
2018-04-11 11:00:00,43.96,44.0,43.92,43.98,14296.0,37.0475,37.0812,37.0138,37.0644,14296.0
2018-04-11 11:10:00,43.98,44.04,43.94,43.96,23018.0,37.0644,37.1149,37.0307,37.0475,23018.0
2018-04-11 11:20:00,43.97,44.12,43.93,44.07,33996.0,37.0559,37.1824,37.0222,37.1402,33996.0
2018-04-11 11:30:00,44.08,44.17,44.06,44.17,13370.0,37.1487,37.2245,37.1318,37.2245,13370.0
2018-04-11 11:40:00,44.16,44.25,44.15,44.21,45744.0,37.2161,37.2919,37.2076,37.2582,45744.0
2018-04-11 11:50:00,44.2,44.3,44.2,44.28,25063.0,37.2498,37.3341,37.2498,37.3172,25063.0
2018-04-11 12:00:00,44.27,44.4,44.26,44.35,38345.0,37.3088,37.4183,37.3003,37.3762,38345.0
2018-04-11 12:10:00,44.36,44.43,44.36,44.38,31836.0,37.3846,37.4436,37.3846,37.4015,31836.0
2018-04-11 12:20:00,44.39,44.44,44.36,44.38,28234.0,37.4099,37.452,37.3846,37.4015,28234.0
2018-04-11 12:30:00,44.38,44.4,44.3,44.34,27165.0,37.4015,37.4183,37.3341,37.3678,27165.0
2018-04-11 12:40:00,44.35,44.36,44.29,44.33,20739.0,37.3762,37.3846,37.3256,37.3593,20739.0
2018-04-11 12:50:00,44.32,44.33,44.26,44.3,16336.0,37.3509,37.3593,37.3003,37.3341,16336.0
2018-04-11 13:00:00,44.31,44.37,44.29,44.32,32737.0,37.3425,37.3931,37.3256,37.3509,32737.0
2018-04-11 13:10:00,44.32,44.33,44.25,44.33,14211.0,37.3509,37.3593,37.2919,37.3593,14211.0
2018-04-11 13:20:00,44.32,44.35,44.29,44.3,17183.0,37.3509,37.3762,37.3256,37.3341,17183.0
2018-04-11 13:30:00,44.3,44.33,44.24,44.33,17947.0,37.3341,37.3593,37.2835,37.3593,17947.0
2018-04-11 13:40:00,44.33,44.36,44.26,44.32,23454.0,37.3593,37.3846,37.3003,37.3509,23454.0
2018-04-11 13:50:00,44.33,44.33,44.27,44.29,14330.0,37.3593,37.3593,37.3088,37.3256,14330.0
2018-04-11 14:00:00,44.29,44.35,44.23,44.23,38251.0,37.3256,37.3762,37.2751,37.2751,38251.0
2018-04-11 14:10:00,44.23,44.37,44.2,44.37,15852.0,37.2751,37.3931,37.2498,37.3931,15852.0
2018-04-11 14:20:00,44.34,44.34,44.29,44.31,18216.0,37.3678,37.3678,37.3256,37.3425,18216.0
2018-04-11 14:30:00,44.31,44.37,44.29,44.34,30177.0,37.3425,37.3931,37.3256,37.3678,30177.0
2018-04-11 14:40:00,44.34,44.39,44.28,44.33,19392.0,37.3678,37.4099,37.3172,37.3593,19392.0
2018-04-11 14:50:00,44.32,44.43,44.28,44.38,50693.0,37.3509,37.4436,37.3172,37.4015,50693.0
2018-04-11 15:00:00,44.39,44.4,44.23,44.24,42013.0,37.4099,37.4183,37.2751,37.2835,42013.0
2018-04-11 15:10:00,44.24,44.25,44.18,44.24,67066.0,37.2835,37.2919,37.2329,37.2835,67066.0
2018-04-11 15:20:00,44.23,44.32,44.22,44.3,48581.0,37.2751,37.3509,37.2666,37.3341,48581.0
2018-04-11 15:30:00,44.3,44.32,44.27,44.29,54257.0,37.3341,37.3509,37.3088,37.3256,54257.0
2018-04-11 15:40:00,44.29,44.32,44.2,44.21,98389.0,37.3256,37.3509,37.2498,37.2582,98389.0
2018-04-11 15:50:00,44.2,44.25,44.17,44.19,208212.0,37.2498,37.2919,37.2245,37.2414,208212.0
2018-04-12 09:30:00,44.5,44.77,44.44,44.65,74273.0,37.5026,37.7302,37.452,37.629,74273.0
2018-04-12 09:40:00,44.67,44.84,44.63,44.76,31156.0,37.6459,37.7891,37.6122,37.7217,31156.0
2018-04-12 09:50:00,44.75,44.82,44.67,44.73,36466.0,37.7133,37.7723,37.6459,37.6964,36466.0
2018-04-12 10:00:00,44.74,44.75,44.69,44.71,19985.0,37.7049,37.7133,37.6627,37.6796,19985.0
2018-04-12 10:10:00,44.71,44.71,44.58,44.58,26261.0,37.6796,37.6796,37.57,37.57,26261.0
2018-04-12 10:20:00,44.59,44.64,44.54,44.58,15533.0,37.5785,37.6206,37.5363,37.57,15533.0
2018-04-12 10:30:00,44.56,44.59,44.51,44.57,18507.0,37.5532,37.5785,37.511,37.5616,18507.0
2018-04-12 10:40:00,44.58,44.6,44.45,44.54,21558.0,37.57,37.5869,37.4605,37.5363,21558.0
2018-04-12 10:50:00,44.53,44.54,44.48,44.48,13333.0,37.5279,37.5363,37.4858,37.4858,13333.0
2018-04-12 11:00:00,44.47,44.58,44.47,44.58,27301.0,37.4773,37.57,37.4773,37.57,27301.0
2018-04-12 11:10:00,44.58,44.7,44.58,44.7,14851.0,37.57,37.6712,37.57,37.6712,14851.0
2018-04-12 11:20:00,44.7,44.75,44.65,44.68,27308.0,37.6712,37.7133,37.629,37.6543,27308.0
2018-04-12 11:30:00,44.66,44.71,44.59,44.66,22426.0,37.6375,37.6796,37.5785,37.6375,22426.0
2018-04-12 11:40:00,44.68,44.72,44.59,44.6,24800.0,37.6543,37.688,37.5785,37.5869,24800.0
2018-04-12 11:50:00,44.61,44.62,44.53,44.62,10355.0,37.5953,37.6037,37.5279,37.6037,10355.0
2018-04-12 12:00:00,44.62,44.7,44.62,44.66,11697.0,37.6037,37.6712,37.6037,37.6375,11697.0
2018-04-12 12:10:00,44.66,44.71,44.63,44.7,15520.0,37.6375,37.6796,37.6122,37.6712,15520.0
2018-04-12 12:20:00,44.71,44.71,44.68,44.69,11067.0,37.6796,37.6796,37.6543,37.6627,11067.0
2018-04-12 12:30:00,44.7,44.73,44.67,44.7,19664.0,37.6712,37.6964,37.6459,37.6712,19664.0
2018-04-12 12:40:00,44.71,44.79,44.71,44.78,38486.0,37.6796,37.747,37.6796,37.7386,38486.0
2018-04-12 12:50:00,44.78,44.82,44.77,44.79,46897.0,37.7386,37.7723,37.7302,37.747,46897.0
2018-04-12 13:00:00,44.79,44.85,44.76,44.77,39163.0,37.747,37.7976,37.7217,37.7302,39163.0
2018-04-12 13:10:00,44.79,44.8,44.7,44.73,25074.0,37.747,37.7554,37.6712,37.6964,25074.0
2018-04-12 13:20:00,44.73,44.75,44.6,44.62,19591.0,37.6964,37.7133,37.5869,37.6037,19591.0
2018-04-12 13:30:00,44.62,44.76,44.62,44.74,21068.0,37.6037,37.7217,37.6037,37.7049,21068.0
2018-04-12 13:40:00,44.74,44.79,44.7,44.77,27771.0,37.7049,37.747,37.6712,37.7302,27771.0
2018-04-12 13:50:00,44.77,44.79,44.63,44.66,21035.0,37.7302,37.747,37.6122,37.6375,21035.0
2018-04-12 14:00:00,44.66,44.76,44.64,44.73,39613.0,37.6375,37.7217,37.6206,37.6964,39613.0
2018-04-12 14:10:00,44.74,44.81,44.73,44.8,27038.0,37.7049,37.7639,37.6964,37.7554,27038.0
2018-04-12 14:20:00,44.8,44.86,44.8,44.83,17816.0,37.7554,37.806,37.7554,37.7807,17816.0
2018-04-12 14:30:00,44.83,44.86,44.79,44.81,27689.0,37.7807,37.806,37.747,37.7639,27689.0
2018-04-12 14:40:00,44.82,44.83,44.74,44.76,19025.0,37.7723,37.7807,37.7049,37.7217,19025.0
2018-04-12 14:50:00,44.77,44.81,44.72,44.8,21244.0,37.7302,37.7639,37.688,37.7554,21244.0
2018-04-12 15:00:00,44.8,44.82,44.73,44.73,24655.0,37.7554,37.7723,37.6964,37.6964,24655.0
2018-04-12 15:10:00,44.74,44.82,44.71,44.82,56616.0,37.7049,37.7723,37.6796,37.7723,56616.0
2018-04-12 15:20:00,44.81,44.88,44.79,44.85,60427.0,37.7639,37.8229,37.747,37.7976,60427.0
2018-04-12 15:30:00,44.84,44.85,44.77,44.8,71020.0,37.7891,37.7976,37.7302,37.7554,71020.0
2018-04-12 15:40:00,44.8,44.8,44.68,44.72,117222.0,37.7554,37.7554,37.6543,37.688,117222.0
2018-04-12 15:50:00,44.72,44.74,44.66,44.66,254492.0,37.688,37.7049,37.6375,37.6375,254492.0
2018-04-13 09:30:00,44.91,45.06,44.85,44.92,83190.0,37.8481,37.9746,37.7976,37.8566,83190.0
2018-04-13 09:40:00,44.93,45.06,44.92,45.03,19916.0,37.865,37.9746,37.8566,37.9493,19916.0
2018-04-13 09:50:00,45.04,45.07,44.96,44.99,21678.0,37.9577,37.983,37.8903,37.9156,21678.0
2018-04-13 10:00:00,44.98,44.98,44.87,44.87,21284.0,37.9071,37.9071,37.8144,37.8144,21284.0
2018-04-13 10:10:00,44.86,44.92,44.82,44.86,17423.0,37.806,37.8566,37.7723,37.806,17423.0
2018-04-13 10:20:00,44.83,44.88,44.68,44.71,20418.0,37.7807,37.8229,37.6543,37.6796,20418.0
2018-04-13 10:30:00,44.73,44.74,44.6,44.62,54245.0,37.6964,37.7049,37.5869,37.6037,54245.0
2018-04-13 10:40:00,44.62,44.78,44.61,44.77,68898.0,37.6037,37.7386,37.5953,37.7302,68898.0
2018-04-13 10:50:00,44.77,44.77,44.62,44.62,15521.0,37.7302,37.7302,37.6037,37.6037,15521.0
2018-04-13 11:00:00,44.61,44.7,44.58,44.68,24809.0,37.5953,37.6712,37.57,37.6543,24809.0
2018-04-13 11:10:00,44.72,44.74,44.63,44.63,19075.0,37.688,37.7049,37.6122,37.6122,19075.0
2018-04-13 11:20:00,44.64,44.75,44.62,44.75,11154.0,37.6206,37.7133,37.6037,37.7133,11154.0
2018-04-13 11:30:00,44.74,44.8,44.69,44.7,12935.0,37.7049,37.7554,37.6627,37.6712,12935.0
2018-04-13 11:40:00,44.69,44.75,44.65,44.72,8903.0,37.6627,37.7133,37.629,37.688,8903.0
2018-04-13 11:50:00,44.73,44.79,44.62,44.74,13361.0,37.6964,37.747,37.6037,37.7049,13361.0
2018-04-13 12:00:00,44.74,44.8,44.64,44.64,21492.0,37.7049,37.7554,37.6206,37.6206,21492.0
2018-04-13 12:10:00,44.66,44.73,44.64,44.7,12245.0,37.6375,37.6964,37.6206,37.6712,12245.0
2018-04-13 12:20:00,44.7,44.78,44.69,44.74,14529.0,37.6712,37.7386,37.6627,37.7049,14529.0
2018-04-13 12:30:00,44.75,44.75,44.62,44.64,10306.0,37.7133,37.7133,37.6037,37.6206,10306.0
2018-04-13 12:40:00,44.65,44.71,44.64,44.68,7853.0,37.629,37.6796,37.6206,37.6543,7853.0
2018-04-13 12:50:00,44.68,44.74,44.68,44.72,11460.0,37.6543,37.7049,37.6543,37.688,11460.0
2018-04-13 13:00:00,44.72,44.75,44.69,44.7,15104.0,37.688,37.7133,37.6627,37.6712,15104.0
2018-04-13 13:10:00,44.7,44.76,44.7,44.74,12051.0,37.6712,37.7217,37.6712,37.7049,12051.0
2018-04-13 13:20:00,44.73,44.82,44.73,44.81,13667.0,37.6964,37.7723,37.6964,37.7639,13667.0
2018-04-13 13:30:00,44.82,44.82,44.76,44.77,14227.0,37.7723,37.7723,37.7217,37.7302,14227.0
2018-04-13 13:40:00,44.77,44.84,44.77,44.8,11804.0,37.7302,37.7891,37.7302,37.7554,11804.0
2018-04-13 13:50:00,44.8,44.8,44.75,44.76,19526.0,37.7554,37.7554,37.7133,37.7217,19526.0
2018-04-13 14:00:00,44.75,44.77,44.72,44.76,15654.0,37.7133,37.7302,37.688,37.7217,15654.0
2018-04-13 14:10:00,44.76,44.77,44.64,44.66,25881.0,37.7217,37.7302,37.6206,37.6375,25881.0
2018-04-13 14:20:00,44.66,44.7,44.65,44.7,20984.0,37.6375,37.6712,37.629,37.6712,20984.0
2018-04-13 14:30:00,44.7,44.75,44.63,44.66,36021.0,37.6712,37.7133,37.6122,37.6375,36021.0
2018-04-13 14:40:00,44.66,44.66,44.61,44.63,68410.0,37.6375,37.6375,37.5953,37.6122,68410.0
2018-04-13 14:50:00,44.62,44.64,44.55,44.56,30986.0,37.6037,37.6206,37.5447,37.5532,30986.0
2018-04-13 15:00:00,44.56,44.56,44.48,44.53,49339.0,37.5532,37.5532,37.4858,37.5279,49339.0
2018-04-13 15:10:00,44.53,44.54,44.43,44.43,83628.0,37.5279,37.5363,37.4436,37.4436,83628.0
2018-04-13 15:20:00,44.44,44.5,44.43,44.47,75877.0,37.452,37.5026,37.4436,37.4773,75877.0
2018-04-13 15:30:00,44.48,44.5,44.41,44.46,38936.0,37.4858,37.5026,37.4268,37.4689,38936.0
2018-04-13 15:40:00,44.46,44.58,44.45,44.57,148545.0,37.4689,37.57,37.4605,37.5616,148545.0
2018-04-13 15:50:00,44.57,44.64,44.57,44.57,205650.0,37.5616,37.6206,37.5616,37.5616,205650.0
2018-04-16 09:30:00,44.89,44.89,44.75,44.82,102035.0,37.8313,37.8313,37.7133,37.7723,102035.0
2018-04-16 09:40:00,44.83,44.83,44.69,44.81,67422.0,37.7807,37.7807,37.6627,37.7639,67422.0
2018-04-16 09:50:00,44.8,45.04,44.72,45.04,110560.0,37.7554,37.9577,37.688,37.9577,110560.0
2018-04-16 10:00:00,45.03,45.12,44.97,45.04,84810.0,37.9493,38.0251,37.8987,37.9577,84810.0
2018-04-16 10:10:00,45.04,45.09,44.99,45.0,86062.0,37.9577,37.9998,37.9156,37.924,86062.0
2018-04-16 10:20:00,45.0,45.08,44.95,45.05,58671.0,37.924,37.9914,37.8818,37.9661,58671.0
2018-04-16 10:30:00,45.06,45.06,44.94,44.97,45684.0,37.9746,37.9746,37.8734,37.8987,45684.0
2018-04-16 10:40:00,44.97,45.01,44.88,44.91,42097.0,37.8987,37.9324,37.8229,37.8481,42097.0
2018-04-16 10:50:00,44.91,45.01,44.91,44.97,63217.0,37.8481,37.9324,37.8481,37.8987,63217.0
2018-04-16 11:00:00,44.97,45.06,44.97,45.01,45159.0,37.8987,37.9746,37.8987,37.9324,45159.0
2018-04-16 11:10:00,45.0,45.05,44.91,45.04,55342.0,37.924,37.9661,37.8481,37.9577,55342.0
2018-04-16 11:20:00,45.04,45.09,44.97,45.05,51884.0,37.9577,37.9998,37.8987,37.9661,51884.0
2018-04-16 11:30:00,45.05,45.05,44.87,44.97,29426.0,37.9661,37.9661,37.8144,37.8987,29426.0
2018-04-16 11:40:00,44.97,44.97,44.81,44.82,28092.0,37.8987,37.8987,37.7639,37.7723,28092.0
2018-04-16 11:50:00,44.84,44.93,44.82,44.92,29286.0,37.7891,37.865,37.7723,37.8566,29286.0
2018-04-16 12:00:00,44.93,44.99,44.91,44.93,26068.0,37.865,37.9156,37.8481,37.865,26068.0
2018-04-16 12:10:00,44.93,44.97,44.85,44.85,28999.0,37.865,37.8987,37.7976,37.7976,28999.0
2018-04-16 12:20:00,44.86,44.88,44.83,44.83,29887.0,37.806,37.8229,37.7807,37.7807,29887.0
2018-04-16 12:30:00,44.83,44.86,44.79,44.85,23239.0,37.7807,37.806,37.747,37.7976,23239.0
2018-04-16 12:40:00,44.86,44.93,44.84,44.91,22809.0,37.806,37.865,37.7891,37.8481,22809.0
2018-04-16 12:50:00,44.91,45.0,44.91,44.98,26675.0,37.8481,37.924,37.8481,37.9071,26675.0
2018-04-16 13:00:00,44.98,45.03,44.94,44.99,40405.0,37.9071,37.9493,37.8734,37.9156,40405.0
2018-04-16 13:10:00,44.98,45.01,44.96,44.97,30614.0,37.9071,37.9324,37.8903,37.8987,30614.0
2018-04-16 13:20:00,44.98,45.03,44.97,45.0,23758.0,37.9071,37.9493,37.8987,37.924,23758.0
2018-04-16 13:30:00,45.0,45.08,44.99,45.08,35550.0,37.924,37.9914,37.9156,37.9914,35550.0
2018-04-16 13:40:00,45.08,45.09,45.02,45.06,32442.0,37.9914,37.9998,37.9408,37.9746,32442.0
2018-04-16 13:50:00,45.06,45.07,45.02,45.06,26219.0,37.9746,37.983,37.9408,37.9746,26219.0
2018-04-16 14:00:00,45.06,45.07,44.89,44.92,53970.0,37.9746,37.983,37.8313,37.8566,53970.0
2018-04-16 14:10:00,44.92,44.93,44.83,44.84,98686.0,37.8566,37.865,37.7807,37.7891,98686.0
2018-04-16 14:20:00,44.85,44.9,44.82,44.86,44876.0,37.7976,37.8397,37.7723,37.806,44876.0
2018-04-16 14:30:00,44.85,44.94,44.85,44.93,35115.0,37.7976,37.8734,37.7976,37.865,35115.0
2018-04-16 14:40:00,44.93,45.0,44.91,44.96,31889.0,37.865,37.924,37.8481,37.8903,31889.0
2018-04-16 14:50:00,44.96,44.96,44.87,44.93,33030.0,37.8903,37.8903,37.8144,37.865,33030.0
2018-04-16 15:00:00,44.93,44.96,44.9,44.91,48862.0,37.865,37.8903,37.8397,37.8481,48862.0
2018-04-16 15:10:00,44.91,44.92,44.86,44.89,41054.0,37.8481,37.8566,37.806,37.8313,41054.0
2018-04-16 15:20:00,44.89,44.89,44.83,44.89,45655.0,37.8313,37.8313,37.7807,37.8313,45655.0
2018-04-16 15:30:00,44.89,44.9,44.86,44.9,62829.0,37.8313,37.8397,37.806,37.8397,62829.0
2018-04-16 15:40:00,44.9,44.95,44.8,44.8,163315.0,37.8397,37.8818,37.7554,37.7554,163315.0
2018-04-16 15:50:00,44.81,44.87,44.77,44.78,299973.0,37.7639,37.8144,37.7302,37.7386,299973.0
2018-04-17 09:30:00,45.0,45.03,44.87,45.02,66129.0,37.924,37.9493,37.8144,37.9408,66129.0
2018-04-17 09:40:00,45.01,45.15,44.95,45.15,39293.0,37.9324,38.0504,37.8818,38.0504,39293.0
2018-04-17 09:50:00,45.15,45.18,45.08,45.17,18729.0,38.0504,38.0757,37.9914,38.0673,18729.0
2018-04-17 10:00:00,45.18,45.2,45.12,45.16,20978.0,38.0757,38.0925,38.0251,38.0588,20978.0
2018-04-17 10:10:00,45.16,45.2,45.04,45.07,95168.0,38.0588,38.0925,37.9577,37.983,95168.0
2018-04-17 10:20:00,45.07,45.25,45.04,45.23,51641.0,37.983,38.1347,37.9577,38.1178,51641.0
2018-04-17 10:30:00,45.25,45.28,45.17,45.22,30778.0,38.1347,38.16,38.0673,38.1094,30778.0
2018-04-17 10:40:00,45.22,45.22,45.16,45.19,20548.0,38.1094,38.1094,38.0588,38.0841,20548.0
2018-04-17 10:50:00,45.19,45.28,45.19,45.22,35436.0,38.0841,38.16,38.0841,38.1094,35436.0
2018-04-17 11:00:00,45.22,45.24,45.14,45.14,26730.0,38.1094,38.1262,38.042,38.042,26730.0
2018-04-17 11:10:00,45.15,45.19,45.13,45.17,13466.0,38.0504,38.0841,38.0335,38.0673,13466.0
2018-04-17 11:20:00,45.18,45.21,45.18,45.19,14779.0,38.0757,38.101,38.0757,38.0841,14779.0
2018-04-17 11:30:00,45.2,45.2,45.14,45.16,11093.0,38.0925,38.0925,38.042,38.0588,11093.0
2018-04-17 11:40:00,45.16,45.17,45.1,45.15,12745.0,38.0588,38.0673,38.0083,38.0504,12745.0
2018-04-17 11:50:00,45.16,45.17,45.14,45.14,12130.0,38.0588,38.0673,38.042,38.042,12130.0
2018-04-17 12:00:00,45.16,45.2,45.14,45.15,18947.0,38.0588,38.0925,38.042,38.0504,18947.0
2018-04-17 12:10:00,45.15,45.19,45.14,45.18,15025.0,38.0504,38.0841,38.042,38.0757,15025.0
2018-04-17 12:20:00,45.18,45.18,45.11,45.11,12200.0,38.0757,38.0757,38.0167,38.0167,12200.0
2018-04-17 12:30:00,45.11,45.11,45.03,45.04,15221.0,38.0167,38.0167,37.9493,37.9577,15221.0
2018-04-17 12:40:00,45.05,45.1,45.04,45.08,13020.0,37.9661,38.0083,37.9577,37.9914,13020.0
2018-04-17 12:50:00,45.07,45.1,45.06,45.09,13404.0,37.983,38.0083,37.9746,37.9998,13404.0
2018-04-17 13:00:00,45.09,45.13,45.06,45.07,29874.0,37.9998,38.0335,37.9746,37.983,29874.0
2018-04-17 13:10:00,45.07,45.08,45.01,45.04,16015.0,37.983,37.9914,37.9324,37.9577,16015.0
2018-04-17 13:20:00,45.03,45.03,44.98,45.01,28440.0,37.9493,37.9493,37.9071,37.9324,28440.0
2018-04-17 13:30:00,45.02,45.02,44.98,45.0,24526.0,37.9408,37.9408,37.9071,37.924,24526.0
2018-04-17 13:40:00,45.0,45.03,45.0,45.0,30898.0,37.924,37.9493,37.924,37.924,30898.0
2018-04-17 13:50:00,45.0,45.0,44.93,44.97,25493.0,37.924,37.924,37.865,37.8987,25493.0
2018-04-17 14:00:00,44.97,45.01,44.91,44.91,31030.0,37.8987,37.9324,37.8481,37.8481,31030.0
2018-04-17 14:10:00,44.91,44.92,44.84,44.84,34979.0,37.8481,37.8566,37.7891,37.7891,34979.0
2018-04-17 14:20:00,44.83,44.84,44.79,44.84,49420.0,37.7807,37.7891,37.747,37.7891,49420.0
2018-04-17 14:30:00,44.83,44.92,44.83,44.91,81806.0,37.7807,37.8566,37.7807,37.8481,81806.0
2018-04-17 14:40:00,44.91,44.96,44.86,44.91,73232.0,37.8481,37.8903,37.806,37.8481,73232.0
2018-04-17 14:50:00,44.91,44.93,44.84,44.89,51508.0,37.8481,37.865,37.7891,37.8313,51508.0
2018-04-17 15:00:00,44.88,45.04,44.86,45.04,115556.0,37.8229,37.9577,37.806,37.9577,115556.0
2018-04-17 15:10:00,45.04,45.15,45.02,45.15,93673.0,37.9577,38.0504,37.9408,38.0504,93673.0
2018-04-17 15:20:00,45.15,45.21,45.13,45.18,114501.0,38.0504,38.101,38.0335,38.0757,114501.0
2018-04-17 15:30:00,45.18,45.21,45.14,45.15,69565.0,38.0757,38.101,38.042,38.0504,69565.0
2018-04-17 15:40:00,45.14,45.21,45.12,45.21,139595.0,38.042,38.101,38.0251,38.101,139595.0
2018-04-17 15:50:00,45.21,45.22,45.17,45.17,369840.0,38.101,38.1094,38.0673,38.0673,369840.0
2018-04-18 09:30:00,45.31,45.36,45.18,45.2,160293.0,38.1852,38.2274,38.0757,38.0925,160293.0
2018-04-18 09:40:00,45.21,45.29,45.17,45.19,93487.0,38.101,38.1684,38.0673,38.0841,93487.0
2018-04-18 09:50:00,45.19,45.26,45.18,45.26,40848.0,38.0841,38.1431,38.0757,38.1431,40848.0
2018-04-18 10:00:00,45.25,45.25,45.13,45.21,43667.0,38.1347,38.1347,38.0335,38.101,43667.0
2018-04-18 10:10:00,45.21,45.27,45.17,45.23,31952.0,38.101,38.1515,38.0673,38.1178,31952.0
2018-04-18 10:20:00,45.23,45.29,45.22,45.28,75156.0,38.1178,38.1684,38.1094,38.16,75156.0
2018-04-18 10:30:00,45.27,45.28,45.17,45.27,44707.0,38.1515,38.16,38.0673,38.1515,44707.0
2018-04-18 10:40:00,45.27,45.28,45.22,45.27,36167.0,38.1515,38.16,38.1094,38.1515,36167.0
2018-04-18 10:50:00,45.27,45.28,45.21,45.27,26069.0,38.1515,38.16,38.101,38.1515,26069.0
2018-04-18 11:00:00,45.27,45.28,45.23,45.26,27538.0,38.1515,38.16,38.1178,38.1431,27538.0
2018-04-18 11:10:00,45.27,45.28,45.22,45.25,29686.0,38.1515,38.16,38.1094,38.1347,29686.0
2018-04-18 11:20:00,45.25,45.28,45.22,45.22,30985.0,38.1347,38.16,38.1094,38.1094,30985.0
2018-04-18 11:30:00,45.21,45.25,45.2,45.21,21084.0,38.101,38.1347,38.0925,38.101,21084.0
2018-04-18 11:40:00,45.21,45.23,45.19,45.21,26230.0,38.101,38.1178,38.0841,38.101,26230.0
2018-04-18 11:50:00,45.22,45.27,45.21,45.22,24908.0,38.1094,38.1515,38.101,38.1094,24908.0
2018-04-18 12:00:00,45.21,45.25,45.2,45.22,15169.0,38.101,38.1347,38.0925,38.1094,15169.0
2018-04-18 12:10:00,45.22,45.26,45.22,45.25,17184.0,38.1094,38.1431,38.1094,38.1347,17184.0
2018-04-18 12:20:00,45.25,45.26,45.17,45.2,22181.0,38.1347,38.1431,38.0673,38.0925,22181.0
2018-04-18 12:30:00,45.19,45.22,45.12,45.12,31997.0,38.0841,38.1094,38.0251,38.0251,31997.0
2018-04-18 12:40:00,45.14,45.2,45.14,45.18,33970.0,38.042,38.0925,38.042,38.0757,33970.0
2018-04-18 12:50:00,45.17,45.21,45.15,45.2,27275.0,38.0673,38.101,38.0504,38.0925,27275.0
2018-04-18 13:00:00,45.2,45.26,45.18,45.22,27410.0,38.0925,38.1431,38.0757,38.1094,27410.0
2018-04-18 13:10:00,45.22,45.27,45.21,45.24,19406.0,38.1094,38.1515,38.101,38.1262,19406.0
2018-04-18 13:20:00,45.25,45.25,45.16,45.2,41227.0,38.1347,38.1347,38.0588,38.0925,41227.0
2018-04-18 13:30:00,45.2,45.21,45.16,45.16,21745.0,38.0925,38.101,38.0588,38.0588,21745.0
2018-04-18 13:40:00,45.17,45.17,45.1,45.11,37776.0,38.0673,38.0673,38.0083,38.0167,37776.0
2018-04-18 13:50:00,45.11,45.14,45.08,45.1,22751.0,38.0167,38.042,37.9914,38.0083,22751.0
2018-04-18 14:00:00,45.09,45.18,45.05,45.15,27450.0,37.9998,38.0757,37.9661,38.0504,27450.0
2018-04-18 14:10:00,45.15,45.18,45.1,45.11,24865.0,38.0504,38.0757,38.0083,38.0167,24865.0
2018-04-18 14:20:00,45.11,45.12,45.07,45.11,21856.0,38.0167,38.0251,37.983,38.0167,21856.0
2018-04-18 14:30:00,45.11,45.13,45.07,45.09,24702.0,38.0167,38.0335,37.983,37.9998,24702.0
2018-04-18 14:40:00,45.08,45.11,45.05,45.1,26137.0,37.9914,38.0167,37.9661,38.0083,26137.0
2018-04-18 14:50:00,45.1,45.18,45.1,45.12,29562.0,38.0083,38.0757,38.0083,38.0251,29562.0
2018-04-18 15:00:00,45.13,45.19,45.1,45.16,28476.0,38.0335,38.0841,38.0083,38.0588,28476.0
2018-04-18 15:10:00,45.16,45.19,45.14,45.17,40872.0,38.0588,38.0841,38.042,38.0673,40872.0
2018-04-18 15:20:00,45.17,45.18,45.12,45.15,77953.0,38.0673,38.0757,38.0251,38.0504,77953.0
2018-04-18 15:30:00,45.14,45.15,45.11,45.13,69427.0,38.042,38.0504,38.0167,38.0335,69427.0
2018-04-18 15:40:00,45.13,45.13,45.05,45.05,111814.0,38.0335,38.0335,37.9661,37.9661,111814.0
2018-04-18 15:50:00,45.05,45.07,45.01,45.03,339030.0,37.9661,37.983,37.9324,37.9493,339030.0
2018-04-19 09:30:00,45.0,45.21,44.95,45.17,65190.0,37.924,38.101,37.8818,38.0673,65190.0
2018-04-19 09:40:00,45.17,45.23,45.16,45.16,30379.0,38.0673,38.1178,38.0588,38.0588,30379.0
2018-04-19 09:50:00,45.16,45.24,45.16,45.21,37786.0,38.0588,38.1262,38.0588,38.101,37786.0
2018-04-19 10:00:00,45.19,45.2,45.15,45.16,17476.0,38.0841,38.0925,38.0504,38.0588,17476.0
2018-04-19 10:10:00,45.17,45.19,45.13,45.15,40115.0,38.0673,38.0841,38.0335,38.0504,40115.0
2018-04-19 10:20:00,45.14,45.27,45.14,45.25,64405.0,38.042,38.1515,38.042,38.1347,64405.0
2018-04-19 10:30:00,45.27,45.29,45.24,45.26,137011.0,38.1515,38.1684,38.1262,38.1431,137011.0
2018-04-19 10:40:00,45.27,45.27,45.23,45.23,31929.0,38.1515,38.1515,38.1178,38.1178,31929.0
2018-04-19 10:50:00,45.24,45.27,45.22,45.27,52913.0,38.1262,38.1515,38.1094,38.1515,52913.0
2018-04-19 11:00:00,45.27,45.28,45.21,45.24,92419.0,38.1515,38.16,38.101,38.1262,92419.0
2018-04-19 11:10:00,45.23,45.27,45.22,45.26,26597.0,38.1178,38.1515,38.1094,38.1431,26597.0
2018-04-19 11:20:00,45.26,45.27,45.23,45.26,34198.0,38.1431,38.1515,38.1178,38.1431,34198.0
2018-04-19 11:30:00,45.26,45.27,45.22,45.25,36467.0,38.1431,38.1515,38.1094,38.1347,36467.0
2018-04-19 11:40:00,45.25,45.27,45.24,45.27,54804.0,38.1347,38.1515,38.1262,38.1515,54804.0
2018-04-19 11:50:00,45.27,45.27,45.21,45.25,35788.0,38.1515,38.1515,38.101,38.1347,35788.0
2018-04-19 12:00:00,45.25,45.28,45.22,45.25,52337.0,38.1347,38.16,38.1094,38.1347,52337.0
2018-04-19 12:10:00,45.25,45.25,45.22,45.23,13279.0,38.1347,38.1347,38.1094,38.1178,13279.0
2018-04-19 12:20:00,45.23,45.25,45.19,45.24,73605.0,38.1178,38.1347,38.0841,38.1262,73605.0
2018-04-19 12:30:00,45.25,45.27,45.2,45.23,20364.0,38.1347,38.1515,38.0925,38.1178,20364.0
2018-04-19 12:40:00,45.23,45.26,45.21,45.26,19610.0,38.1178,38.1431,38.101,38.1431,19610.0
2018-04-19 12:50:00,45.25,45.25,45.2,45.21,15959.0,38.1347,38.1347,38.0925,38.101,15959.0
2018-04-19 13:00:00,45.21,45.23,45.19,45.22,23289.0,38.101,38.1178,38.0841,38.1094,23289.0
2018-04-19 13:10:00,45.21,45.25,45.21,45.23,16544.0,38.101,38.1347,38.101,38.1178,16544.0
2018-04-19 13:20:00,45.23,45.26,45.22,45.24,16400.0,38.1178,38.1431,38.1094,38.1262,16400.0
2018-04-19 13:30:00,45.24,45.27,45.22,45.27,49920.0,38.1262,38.1515,38.1094,38.1515,49920.0
2018-04-19 13:40:00,45.26,45.27,45.23,45.23,32083.0,38.1431,38.1515,38.1178,38.1178,32083.0
2018-04-19 13:50:00,45.24,45.26,45.23,45.23,53609.0,38.1262,38.1431,38.1178,38.1178,53609.0
2018-04-19 14:00:00,45.23,45.25,45.16,45.18,34597.0,38.1178,38.1347,38.0588,38.0757,34597.0
2018-04-19 14:10:00,45.19,45.2,45.14,45.14,30500.0,38.0841,38.0925,38.042,38.042,30500.0
2018-04-19 14:20:00,45.14,45.15,45.07,45.11,36023.0,38.042,38.0504,37.983,38.0167,36023.0
2018-04-19 14:30:00,45.11,45.13,45.07,45.11,18469.0,38.0167,38.0335,37.983,38.0167,18469.0
2018-04-19 14:40:00,45.11,45.12,45.07,45.08,24412.0,38.0167,38.0251,37.983,37.9914,24412.0
2018-04-19 14:50:00,45.07,45.15,45.05,45.14,34260.0,37.983,38.0504,37.9661,38.042,34260.0
2018-04-19 15:00:00,45.13,45.17,45.11,45.15,21401.0,38.0335,38.0673,38.0167,38.0504,21401.0
2018-04-19 15:10:00,45.15,45.15,45.06,45.1,27622.0,38.0504,38.0504,37.9746,38.0083,27622.0
2018-04-19 15:20:00,45.09,45.12,45.03,45.05,25661.0,37.9998,38.0251,37.9493,37.9661,25661.0
2018-04-19 15:30:00,45.05,45.23,45.03,45.2,89263.0,37.9661,38.1178,37.9493,38.0925,89263.0
2018-04-19 15:40:00,45.18,45.2,45.16,45.19,82443.0,38.0757,38.0925,38.0588,38.0841,82443.0
2018-04-19 15:50:00,45.19,45.23,45.15,45.23,188259.0,38.0841,38.1178,38.0504,38.1178,188259.0
2018-04-20 09:30:00,45.35,45.48,45.32,45.38,338979.0,38.219,38.3285,38.1937,38.2442,338979.0
2018-04-20 09:40:00,45.42,45.44,45.34,45.37,22673.0,38.2779,38.2948,38.2105,38.2358,22673.0
2018-04-20 09:50:00,45.38,45.52,45.38,45.45,36246.0,38.2442,38.3622,38.2442,38.3032,36246.0
2018-04-20 10:00:00,45.45,45.46,45.33,45.33,29139.0,38.3032,38.3117,38.2021,38.2021,29139.0
2018-04-20 10:10:00,45.33,45.37,45.22,45.28,23691.0,38.2021,38.2358,38.1094,38.16,23691.0
2018-04-20 10:20:00,45.28,45.32,45.21,45.25,117788.0,38.16,38.1937,38.101,38.1347,117788.0
2018-04-20 10:30:00,45.26,45.28,45.24,45.27,48909.0,38.1431,38.16,38.1262,38.1515,48909.0
2018-04-20 10:40:00,45.26,45.28,45.21,45.22,35234.0,38.1431,38.16,38.101,38.1094,35234.0
2018-04-20 10:50:00,45.21,45.25,45.13,45.21,25383.0,38.101,38.1347,38.0335,38.101,25383.0
2018-04-20 11:00:00,45.2,45.21,45.04,45.08,33760.0,38.0925,38.101,37.9577,37.9914,33760.0
2018-04-20 11:10:00,45.07,45.07,45.0,45.04,28681.0,37.983,37.983,37.924,37.9577,28681.0
2018-04-20 11:20:00,45.05,45.11,45.03,45.06,26411.0,37.9661,38.0167,37.9493,37.9746,26411.0
2018-04-20 11:30:00,45.07,45.24,45.07,45.23,16090.0,37.983,38.1262,37.983,38.1178,16090.0
2018-04-20 11:40:00,45.22,45.23,45.2,45.2,9648.0,38.1094,38.1178,38.0925,38.0925,9648.0
2018-04-20 11:50:00,45.2,45.2,45.1,45.16,20770.0,38.0925,38.0925,38.0083,38.0588,20770.0
2018-04-20 12:00:00,45.16,45.16,45.08,45.12,16547.0,38.0588,38.0588,37.9914,38.0251,16547.0
2018-04-20 12:10:00,45.14,45.14,45.06,45.07,13978.0,38.042,38.042,37.9746,37.983,13978.0
2018-04-20 12:20:00,45.08,45.2,45.08,45.16,34779.0,37.9914,38.0925,37.9914,38.0588,34779.0
2018-04-20 12:30:00,45.15,45.18,45.09,45.15,56539.0,38.0504,38.0757,37.9998,38.0504,56539.0
2018-04-20 12:40:00,45.15,45.18,45.08,45.15,47331.0,38.0504,38.0757,37.9914,38.0504,47331.0
2018-04-20 12:50:00,45.15,45.19,45.11,45.16,25915.0,38.0504,38.0841,38.0167,38.0588,25915.0
2018-04-20 13:00:00,45.16,45.18,45.11,45.18,21071.0,38.0588,38.0757,38.0167,38.0757,21071.0
2018-04-20 13:10:00,45.17,45.24,45.17,45.21,25931.0,38.0673,38.1262,38.0673,38.101,25931.0
2018-04-20 13:20:00,45.21,45.27,45.18,45.24,56476.0,38.101,38.1515,38.0757,38.1262,56476.0
2018-04-20 13:30:00,45.25,45.27,45.23,45.26,28210.0,38.1347,38.1515,38.1178,38.1431,28210.0
2018-04-20 13:40:00,45.26,45.28,45.25,45.27,34617.0,38.1431,38.16,38.1347,38.1515,34617.0
2018-04-20 13:50:00,45.26,45.27,45.21,45.26,29126.0,38.1431,38.1515,38.101,38.1431,29126.0
2018-04-20 14:00:00,45.25,45.26,45.2,45.24,36831.0,38.1347,38.1431,38.0925,38.1262,36831.0
2018-04-20 14:10:00,45.24,45.27,45.22,45.22,31129.0,38.1262,38.1515,38.1094,38.1094,31129.0
2018-04-20 14:20:00,45.23,45.26,45.22,45.24,32256.0,38.1178,38.1431,38.1094,38.1262,32256.0
2018-04-20 14:30:00,45.24,45.26,45.15,45.19,34518.0,38.1262,38.1431,38.0504,38.0841,34518.0
2018-04-20 14:40:00,45.18,45.23,45.14,45.17,32913.0,38.0757,38.1178,38.042,38.0673,32913.0
2018-04-20 14:50:00,45.17,45.21,45.15,45.17,21443.0,38.0673,38.101,38.0504,38.0673,21443.0
2018-04-20 15:00:00,45.17,45.17,45.09,45.11,65260.0,38.0673,38.0673,37.9998,38.0167,65260.0
2018-04-20 15:10:00,45.11,45.18,45.07,45.07,40251.0,38.0167,38.0757,37.983,37.983,40251.0
2018-04-20 15:20:00,45.08,45.13,45.05,45.12,44986.0,37.9914,38.0335,37.9661,38.0251,44986.0
2018-04-20 15:30:00,45.12,45.23,45.09,45.23,57645.0,38.0251,38.1178,37.9998,38.1178,57645.0
2018-04-20 15:40:00,45.23,45.26,45.17,45.22,89980.0,38.1178,38.1431,38.0673,38.1094,89980.0
2018-04-20 15:50:00,45.22,45.29,45.21,45.28,338278.0,38.1094,38.1684,38.101,38.16,338278.0
2018-04-23 09:30:00,45.36,45.43,45.29,45.35,76766.0,38.2274,38.2864,38.1684,38.219,76766.0
2018-04-23 09:40:00,45.36,45.44,45.33,45.42,20306.0,38.2274,38.2948,38.2021,38.2779,20306.0
2018-04-23 09:50:00,45.41,45.56,45.41,45.55,59695.0,38.2695,38.3959,38.2695,38.3875,59695.0
2018-04-23 10:00:00,45.58,45.59,45.3,45.3,70492.0,38.4128,38.4212,38.1768,38.1768,70492.0
2018-04-23 10:10:00,45.3,45.36,45.26,45.27,38521.0,38.1768,38.2274,38.1431,38.1515,38521.0
2018-04-23 10:20:00,45.27,45.29,45.21,45.22,29788.0,38.1515,38.1684,38.101,38.1094,29788.0
2018-04-23 10:30:00,45.23,45.25,45.13,45.22,21637.0,38.1178,38.1347,38.0335,38.1094,21637.0
2018-04-23 10:40:00,45.23,45.26,45.18,45.21,21502.0,38.1178,38.1431,38.0757,38.101,21502.0
2018-04-23 10:50:00,45.22,45.24,45.18,45.22,13712.0,38.1094,38.1262,38.0757,38.1094,13712.0
2018-04-23 11:00:00,45.22,45.23,45.16,45.22,34035.0,38.1094,38.1178,38.0588,38.1094,34035.0
2018-04-23 11:10:00,45.21,45.32,45.21,45.3,29747.0,38.101,38.1937,38.101,38.1768,29747.0
2018-04-23 11:20:00,45.28,45.3,45.26,45.29,20172.0,38.16,38.1768,38.1431,38.1684,20172.0
2018-04-23 11:30:00,45.3,45.31,45.25,45.25,19511.0,38.1768,38.1852,38.1347,38.1347,19511.0
2018-04-23 11:40:00,45.25,45.28,45.2,45.2,18331.0,38.1347,38.16,38.0925,38.0925,18331.0
2018-04-23 11:50:00,45.2,45.3,45.19,45.29,21862.0,38.0925,38.1768,38.0841,38.1684,21862.0
2018-04-23 12:00:00,45.3,45.32,45.28,45.32,19573.0,38.1768,38.1937,38.16,38.1937,19573.0
2018-04-23 12:10:00,45.32,45.33,45.25,45.27,29258.0,38.1937,38.2021,38.1347,38.1515,29258.0
2018-04-23 12:20:00,45.25,45.29,45.25,45.27,6391.0,38.1347,38.1684,38.1347,38.1515,6391.0
2018-04-23 12:30:00,45.28,45.29,45.24,45.28,16076.0,38.16,38.1684,38.1262,38.16,16076.0
2018-04-23 12:40:00,45.27,45.3,45.25,45.25,14263.0,38.1515,38.1768,38.1347,38.1347,14263.0
2018-04-23 12:50:00,45.25,45.28,45.25,45.27,16182.0,38.1347,38.16,38.1347,38.1515,16182.0
2018-04-23 13:00:00,45.28,45.31,45.27,45.29,11189.0,38.16,38.1852,38.1515,38.1684,11189.0
2018-04-23 13:10:00,45.29,45.31,45.28,45.29,11056.0,38.1684,38.1852,38.16,38.1684,11056.0
2018-04-23 13:20:00,45.29,45.32,45.27,45.32,9933.0,38.1684,38.1937,38.1515,38.1937,9933.0
2018-04-23 13:30:00,45.31,45.32,45.26,45.29,14478.0,38.1852,38.1937,38.1431,38.1684,14478.0
2018-04-23 13:40:00,45.28,45.31,45.25,45.29,21871.0,38.16,38.1852,38.1347,38.1684,21871.0
2018-04-23 13:50:00,45.29,45.33,45.29,45.33,48285.0,38.1684,38.2021,38.1684,38.2021,48285.0
2018-04-23 14:00:00,45.33,45.34,45.19,45.24,34522.0,38.2021,38.2105,38.0841,38.1262,34522.0
2018-04-23 14:10:00,45.24,45.26,45.22,45.23,15746.0,38.1262,38.1431,38.1094,38.1178,15746.0
2018-04-23 14:20:00,45.23,45.23,45.18,45.23,22169.0,38.1178,38.1178,38.0757,38.1178,22169.0
2018-04-23 14:30:00,45.23,45.24,45.18,45.23,13912.0,38.1178,38.1262,38.0757,38.1178,13912.0
2018-04-23 14:40:00,45.22,45.24,45.18,45.18,17216.0,38.1094,38.1262,38.0757,38.0757,17216.0
2018-04-23 14:50:00,45.18,45.19,45.11,45.14,16902.0,38.0757,38.0841,38.0167,38.042,16902.0
2018-04-23 15:00:00,45.14,45.25,45.13,45.24,26409.0,38.042,38.1347,38.0335,38.1262,26409.0
2018-04-23 15:10:00,45.24,45.28,45.23,45.23,22568.0,38.1262,38.16,38.1178,38.1178,22568.0
2018-04-23 15:20:00,45.24,45.27,45.24,45.27,20824.0,38.1262,38.1515,38.1262,38.1515,20824.0
2018-04-23 15:30:00,45.27,45.29,45.2,45.21,60643.0,38.1515,38.1684,38.0925,38.101,60643.0
2018-04-23 15:40:00,45.22,45.31,45.21,45.29,42490.0,38.1094,38.1852,38.101,38.1684,42490.0
2018-04-23 15:50:00,45.29,45.31,45.25,45.3,131066.0,38.1684,38.1852,38.1347,38.1768,131066.0
2018-04-24 09:30:00,45.41,45.41,45.28,45.36,64198.0,38.2695,38.2695,38.16,38.2274,64198.0
2018-04-24 09:40:00,45.37,45.37,45.26,45.34,37138.0,38.2358,38.2358,38.1431,38.2105,37138.0
2018-04-24 09:50:00,45.34,45.45,45.3,45.37,29734.0,38.2105,38.3032,38.1768,38.2358,29734.0
2018-04-24 10:00:00,45.41,45.54,45.38,45.48,58232.0,38.2695,38.3791,38.2442,38.3285,58232.0
2018-04-24 10:10:00,45.48,45.52,45.41,45.43,28696.0,38.3285,38.3622,38.2695,38.2864,28696.0
2018-04-24 10:20:00,45.42,45.49,45.39,45.44,74547.0,38.2779,38.3369,38.2527,38.2948,74547.0
2018-04-24 10:30:00,45.43,45.48,45.4,45.43,23243.0,38.2864,38.3285,38.2611,38.2864,23243.0
2018-04-24 10:40:00,45.44,45.52,45.44,45.51,16603.0,38.2948,38.3622,38.2948,38.3538,16603.0
2018-04-24 10:50:00,45.52,45.53,45.45,45.46,40926.0,38.3622,38.3706,38.3032,38.3117,40926.0
2018-04-24 11:00:00,45.46,45.52,45.45,45.47,15889.0,38.3117,38.3622,38.3032,38.3201,15889.0
2018-04-24 11:10:00,45.47,45.5,45.4,45.5,26517.0,38.3201,38.3454,38.2611,38.3454,26517.0
2018-04-24 11:20:00,45.51,45.55,45.47,45.53,30206.0,38.3538,38.3875,38.3201,38.3706,30206.0
2018-04-24 11:30:00,45.52,45.53,45.48,45.51,18286.0,38.3622,38.3706,38.3285,38.3538,18286.0
2018-04-24 11:40:00,45.52,45.56,45.41,45.41,29324.0,38.3622,38.3959,38.2695,38.2695,29324.0
2018-04-24 11:50:00,45.44,45.47,45.39,45.39,17378.0,38.2948,38.3201,38.2527,38.2527,17378.0
2018-04-24 12:00:00,45.39,45.43,45.31,45.33,30515.0,38.2527,38.2864,38.1852,38.2021,30515.0
2018-04-24 12:10:00,45.34,45.38,45.24,45.25,17728.0,38.2105,38.2442,38.1262,38.1347,17728.0
2018-04-24 12:20:00,45.25,45.35,45.25,45.3,22513.0,38.1347,38.219,38.1347,38.1768,22513.0
2018-04-24 12:30:00,45.29,45.3,45.18,45.24,19643.0,38.1684,38.1768,38.0757,38.1262,19643.0
2018-04-24 12:40:00,45.24,45.25,45.18,45.21,17657.0,38.1262,38.1347,38.0757,38.101,17657.0
2018-04-24 12:50:00,45.22,45.24,45.03,45.03,39015.0,38.1094,38.1262,37.9493,37.9493,39015.0
2018-04-24 13:00:00,45.05,45.17,45.04,45.13,23083.0,37.9661,38.0673,37.9577,38.0335,23083.0
2018-04-24 13:10:00,45.14,45.16,45.04,45.04,19763.0,38.042,38.0588,37.9577,37.9577,19763.0
2018-04-24 13:20:00,45.05,45.09,45.01,45.05,13204.0,37.9661,37.9998,37.9324,37.9661,13204.0
2018-04-24 13:30:00,45.04,45.08,44.96,44.97,23267.0,37.9577,37.9914,37.8903,37.8987,23267.0
2018-04-24 13:40:00,44.98,44.99,44.92,44.97,29309.0,37.9071,37.9156,37.8566,37.8987,29309.0
2018-04-24 13:50:00,44.96,44.96,44.88,44.93,32114.0,37.8903,37.8903,37.8229,37.865,32114.0
2018-04-24 14:00:00,44.94,44.94,44.8,44.91,40481.0,37.8734,37.8734,37.7554,37.8481,40481.0
2018-04-24 14:10:00,44.91,45.01,44.91,44.94,25075.0,37.8481,37.9324,37.8481,37.8734,25075.0
2018-04-24 14:20:00,44.94,44.99,44.84,44.84,55980.0,37.8734,37.9156,37.7891,37.7891,55980.0
2018-04-24 14:30:00,44.84,44.94,44.83,44.84,50199.0,37.7891,37.8734,37.7807,37.7891,50199.0
2018-04-24 14:40:00,44.83,44.97,44.83,44.95,27532.0,37.7807,37.8987,37.7807,37.8818,27532.0
2018-04-24 14:50:00,44.95,45.01,44.88,44.98,37778.0,37.8818,37.9324,37.8229,37.9071,37778.0
2018-04-24 15:00:00,44.98,45.16,44.98,45.08,42844.0,37.9071,38.0588,37.9071,37.9914,42844.0
2018-04-24 15:10:00,45.09,45.21,45.04,45.11,55957.0,37.9998,38.101,37.9577,38.0167,55957.0
2018-04-24 15:20:00,45.13,45.22,45.12,45.19,55445.0,38.0335,38.1094,38.0251,38.0841,55445.0
2018-04-24 15:30:00,45.18,45.19,45.07,45.11,100022.0,38.0757,38.0841,37.983,38.0167,100022.0
2018-04-24 15:40:00,45.1,45.22,45.04,45.18,142526.0,38.0083,38.1094,37.9577,38.0757,142526.0
2018-04-24 15:50:00,45.18,45.23,45.12,45.17,195983.0,38.0757,38.1178,38.0251,38.0673,195983.0
2018-04-25 09:30:00,45.2,45.29,44.93,44.95,62831.0,38.0925,38.1684,37.865,37.8818,62831.0
2018-04-25 09:40:00,44.95,44.96,44.72,44.85,25737.0,37.8818,37.8903,37.688,37.7976,25737.0
2018-04-25 09:50:00,44.82,44.9,44.73,44.77,15610.0,37.7723,37.8397,37.6964,37.7302,15610.0
2018-04-25 10:00:00,44.78,44.89,44.75,44.89,30543.0,37.7386,37.8313,37.7133,37.8313,30543.0
2018-04-25 10:10:00,44.88,44.92,44.79,44.81,60970.0,37.8229,37.8566,37.747,37.7639,60970.0
2018-04-25 10:20:00,44.81,44.97,44.78,44.9,22131.0,37.7639,37.8987,37.7386,37.8397,22131.0
2018-04-25 10:30:00,44.9,45.08,44.87,45.08,66533.0,37.8397,37.9914,37.8144,37.9914,66533.0
2018-04-25 10:40:00,45.1,45.1,45.03,45.07,24929.0,38.0083,38.0083,37.9493,37.983,24929.0
2018-04-25 10:50:00,45.06,45.12,44.96,45.11,38074.0,37.9746,38.0251,37.8903,38.0167,38074.0
2018-04-25 11:00:00,45.11,45.11,44.97,45.0,32104.0,38.0167,38.0167,37.8987,37.924,32104.0
2018-04-25 11:10:00,45.01,45.09,44.9,44.91,30965.0,37.9324,37.9998,37.8397,37.8481,30965.0
2018-04-25 11:20:00,44.91,45.06,44.88,45.06,30624.0,37.8481,37.9746,37.8229,37.9746,30624.0
2018-04-25 11:30:00,45.05,45.07,44.96,45.01,31127.0,37.9661,37.983,37.8903,37.9324,31127.0
2018-04-25 11:40:00,45.02,45.08,44.99,45.02,36938.0,37.9408,37.9914,37.9156,37.9408,36938.0
2018-04-25 11:50:00,45.02,45.11,45.0,45.02,48826.0,37.9408,38.0167,37.924,37.9408,48826.0
2018-04-25 12:00:00,45.02,45.06,44.97,45.04,29835.0,37.9408,37.9746,37.8987,37.9577,29835.0
2018-04-25 12:10:00,45.04,45.08,44.99,45.03,24135.0,37.9577,37.9914,37.9156,37.9493,24135.0
2018-04-25 12:20:00,45.02,45.14,45.01,45.11,43706.0,37.9408,38.042,37.9324,38.0167,43706.0
2018-04-25 12:30:00,45.1,45.18,45.08,45.14,46199.0,38.0083,38.0757,37.9914,38.042,46199.0
2018-04-25 12:40:00,45.14,45.18,45.14,45.16,33573.0,38.042,38.0757,38.042,38.0588,33573.0
2018-04-25 12:50:00,45.16,45.21,45.05,45.18,28669.0,38.0588,38.101,37.9661,38.0757,28669.0
2018-04-25 13:00:00,45.19,45.27,45.19,45.27,30652.0,38.0841,38.1515,38.0841,38.1515,30652.0
2018-04-25 13:10:00,45.28,45.28,45.18,45.24,54837.0,38.16,38.16,38.0757,38.1262,54837.0
2018-04-25 13:20:00,45.23,45.24,45.17,45.2,31543.0,38.1178,38.1262,38.0673,38.0925,31543.0
2018-04-25 13:30:00,45.2,45.32,45.19,45.27,36476.0,38.0925,38.1937,38.0841,38.1515,36476.0
2018-04-25 13:40:00,45.28,45.32,45.2,45.26,29868.0,38.16,38.1937,38.0925,38.1431,29868.0
2018-04-25 13:50:00,45.27,45.36,45.25,45.36,39837.0,38.1515,38.2274,38.1347,38.2274,39837.0
2018-04-25 14:00:00,45.36,45.38,45.24,45.26,47051.0,38.2274,38.2442,38.1262,38.1431,47051.0
2018-04-25 14:10:00,45.27,45.32,45.23,45.27,55890.0,38.1515,38.1937,38.1178,38.1515,55890.0
2018-04-25 14:20:00,45.26,45.33,45.23,45.32,51215.0,38.1431,38.2021,38.1178,38.1937,51215.0
2018-04-25 14:30:00,45.32,45.44,45.31,45.42,59276.0,38.1937,38.2948,38.1852,38.2779,59276.0
2018-04-25 14:40:00,45.41,45.49,45.4,45.48,57788.0,38.2695,38.3369,38.2611,38.3285,57788.0
2018-04-25 14:50:00,45.48,45.53,45.45,45.52,76700.0,38.3285,38.3706,38.3032,38.3622,76700.0
2018-04-25 15:00:00,45.52,45.52,45.48,45.49,77988.0,38.3622,38.3622,38.3285,38.3369,77988.0
2018-04-25 15:10:00,45.49,45.52,45.42,45.47,98650.0,38.3369,38.3622,38.2779,38.3201,98650.0
2018-04-25 15:20:00,45.47,45.48,45.4,45.45,67939.0,38.3201,38.3285,38.2611,38.3032,67939.0
2018-04-25 15:30:00,45.45,45.47,45.38,45.39,113650.0,38.3032,38.3201,38.2442,38.2527,113650.0
2018-04-25 15:40:00,45.4,45.41,45.2,45.27,225760.0,38.2611,38.2695,38.0925,38.1515,225760.0
2018-04-25 15:50:00,45.27,45.43,45.27,45.4,345546.0,38.1515,38.2864,38.1515,38.2611,345546.0
2018-04-26 09:30:00,45.54,46.19,45.27,45.79,270837.0,38.3791,38.9269,38.1515,38.5898,270837.0
2018-04-26 09:40:00,45.86,45.86,45.39,45.58,103431.0,38.6488,38.6488,38.2527,38.4128,103431.0
2018-04-26 09:50:00,45.58,45.59,45.4,45.42,62951.0,38.4128,38.4212,38.2611,38.2779,62951.0
2018-04-26 10:00:00,45.42,45.49,45.3,45.46,37132.0,38.2779,38.3369,38.1768,38.3117,37132.0
2018-04-26 10:10:00,45.49,45.54,45.35,45.36,38215.0,38.3369,38.3791,38.219,38.2274,38215.0
2018-04-26 10:20:00,45.37,45.47,45.28,45.39,36464.0,38.2358,38.3201,38.16,38.2527,36464.0
2018-04-26 10:30:00,45.39,45.55,45.39,45.52,34064.0,38.2527,38.3875,38.2527,38.3622,34064.0
2018-04-26 10:40:00,45.54,45.56,45.33,45.34,61900.0,38.3791,38.3959,38.2021,38.2105,61900.0
2018-04-26 10:50:00,45.33,45.43,45.26,45.42,94670.0,38.2021,38.2864,38.1431,38.2779,94670.0
2018-04-26 11:00:00,45.41,45.45,45.27,45.39,78043.0,38.2695,38.3032,38.1515,38.2527,78043.0
2018-04-26 11:10:00,45.39,45.41,45.26,45.31,50051.0,38.2527,38.2695,38.1431,38.1852,50051.0
2018-04-26 11:20:00,45.31,45.36,45.31,45.34,34417.0,38.1852,38.2274,38.1852,38.2105,34417.0
2018-04-26 11:30:00,45.34,45.37,45.25,45.29,51374.0,38.2105,38.2358,38.1347,38.1684,51374.0
2018-04-26 11:40:00,45.3,45.33,45.25,45.31,72124.0,38.1768,38.2021,38.1347,38.1852,72124.0
2018-04-26 11:50:00,45.32,45.42,45.25,45.41,83870.0,38.1937,38.2779,38.1347,38.2695,83870.0
2018-04-26 12:00:00,45.43,45.54,45.42,45.45,34153.0,38.2864,38.3791,38.2779,38.3032,34153.0
2018-04-26 12:10:00,45.46,45.58,45.46,45.58,89320.0,38.3117,38.4128,38.3117,38.4128,89320.0
2018-04-26 12:20:00,45.58,45.61,45.56,45.57,86800.0,38.4128,38.4381,38.3959,38.4044,86800.0
2018-04-26 12:30:00,45.57,45.59,45.55,45.59,68240.0,38.4044,38.4212,38.3875,38.4212,68240.0
2018-04-26 12:40:00,45.59,45.65,45.57,45.58,29421.0,38.4212,38.4718,38.4044,38.4128,29421.0
2018-04-26 12:50:00,45.59,45.63,45.59,45.62,26520.0,38.4212,38.4549,38.4212,38.4465,26520.0
2018-04-26 13:00:00,45.62,45.72,45.62,45.72,37383.0,38.4465,38.5308,38.4465,38.5308,37383.0
2018-04-26 13:10:00,45.72,45.73,45.65,45.66,163920.0,38.5308,38.5392,38.4718,38.4802,163920.0
2018-04-26 13:20:00,45.66,45.72,45.63,45.67,37637.0,38.4802,38.5308,38.4549,38.4886,37637.0
2018-04-26 13:30:00,45.67,45.71,45.61,45.71,60855.0,38.4886,38.5223,38.4381,38.5223,60855.0
2018-04-26 13:40:00,45.72,45.78,45.69,45.73,25999.0,38.5308,38.5813,38.5055,38.5392,25999.0
2018-04-26 13:50:00,45.73,45.74,45.67,45.7,52249.0,38.5392,38.5476,38.4886,38.5139,52249.0
2018-04-26 14:00:00,45.7,45.77,45.67,45.7,132734.0,38.5139,38.5729,38.4886,38.5139,132734.0
2018-04-26 14:10:00,45.71,45.73,45.67,45.7,55504.0,38.5223,38.5392,38.4886,38.5139,55504.0
2018-04-26 14:20:00,45.7,45.73,45.67,45.68,43042.0,38.5139,38.5392,38.4886,38.4971,43042.0
2018-04-26 14:30:00,45.68,45.69,45.65,45.69,91748.0,38.4971,38.5055,38.4718,38.5055,91748.0
2018-04-26 14:40:00,45.69,45.74,45.68,45.69,70216.0,38.5055,38.5476,38.4971,38.5055,70216.0
2018-04-26 14:50:00,45.68,45.72,45.68,45.7,67130.0,38.4971,38.5308,38.4971,38.5139,67130.0
2018-04-26 15:00:00,45.71,45.73,45.68,45.69,89724.0,38.5223,38.5392,38.4971,38.5055,89724.0
2018-04-26 15:10:00,45.69,45.72,45.68,45.71,82158.0,38.5055,38.5308,38.4971,38.5223,82158.0
2018-04-26 15:20:00,45.71,45.71,45.65,45.66,54244.0,38.5223,38.5223,38.4718,38.4802,54244.0
2018-04-26 15:30:00,45.66,45.7,45.65,45.66,75122.0,38.4802,38.5139,38.4718,38.4802,75122.0
2018-04-26 15:40:00,45.66,45.72,45.65,45.69,137665.0,38.4802,38.5308,38.4718,38.5055,137665.0
2018-04-26 15:50:00,45.69,45.7,45.66,45.69,233861.0,38.5055,38.5139,38.4802,38.5055,233861.0
2018-04-27 09:30:00,45.56,45.76,45.47,45.65,129708.0,38.3959,38.5645,38.3201,38.4718,129708.0
2018-04-27 09:40:00,45.66,45.87,45.66,45.72,43537.0,38.4802,38.6572,38.4802,38.5308,43537.0
2018-04-27 09:50:00,45.72,45.72,45.65,45.69,68469.0,38.5308,38.5308,38.4718,38.5055,68469.0
2018-04-27 10:00:00,45.69,45.76,45.65,45.75,29529.0,38.5055,38.5645,38.4718,38.5561,29529.0
2018-04-27 10:10:00,45.74,45.74,45.63,45.67,37766.0,38.5476,38.5476,38.4549,38.4886,37766.0
2018-04-27 10:20:00,45.66,45.75,45.66,45.75,46923.0,38.4802,38.5561,38.4802,38.5561,46923.0
2018-04-27 10:30:00,45.74,45.75,45.66,45.7,48321.0,38.5476,38.5561,38.4802,38.5139,48321.0
2018-04-27 10:40:00,45.7,45.71,45.66,45.67,69223.0,38.5139,38.5223,38.4802,38.4886,69223.0
2018-04-27 10:50:00,45.66,45.7,45.64,45.65,44491.0,38.4802,38.5139,38.4634,38.4718,44491.0
2018-04-27 11:00:00,45.66,45.7,45.65,45.67,37325.0,38.4802,38.5139,38.4718,38.4886,37325.0
2018-04-27 11:10:00,45.66,45.69,45.62,45.66,48776.0,38.4802,38.5055,38.4465,38.4802,48776.0
2018-04-27 11:20:00,45.66,45.67,45.6,45.64,28057.0,38.4802,38.4886,38.4296,38.4634,28057.0
2018-04-27 11:30:00,45.64,45.66,45.59,45.59,22951.0,38.4634,38.4802,38.4212,38.4212,22951.0
2018-04-27 11:40:00,45.6,45.66,45.59,45.66,21036.0,38.4296,38.4802,38.4212,38.4802,21036.0
2018-04-27 11:50:00,45.65,45.72,45.65,45.7,27426.0,38.4718,38.5308,38.4718,38.5139,27426.0
2018-04-27 12:00:00,45.7,45.73,45.7,45.7,22792.0,38.5139,38.5392,38.5139,38.5139,22792.0
2018-04-27 12:10:00,45.71,45.74,45.69,45.74,36097.0,38.5223,38.5476,38.5055,38.5476,36097.0
2018-04-27 12:20:00,45.75,45.75,45.7,45.72,18945.0,38.5561,38.5561,38.5139,38.5308,18945.0
2018-04-27 12:30:00,45.71,45.76,45.69,45.71,33737.0,38.5223,38.5645,38.5055,38.5223,33737.0
2018-04-27 12:40:00,45.7,45.77,45.7,45.75,19527.0,38.5139,38.5729,38.5139,38.5561,19527.0
2018-04-27 12:50:00,45.76,45.81,45.73,45.79,24636.0,38.5645,38.6066,38.5392,38.5898,24636.0
2018-04-27 13:00:00,45.79,45.81,45.77,45.78,19923.0,38.5898,38.6066,38.5729,38.5813,19923.0
2018-04-27 13:10:00,45.78,45.82,45.75,45.8,50742.0,38.5813,38.615,38.5561,38.5982,50742.0
2018-04-27 13:20:00,45.8,45.8,45.76,45.76,47093.0,38.5982,38.5982,38.5645,38.5645,47093.0
2018-04-27 13:30:00,45.76,45.78,45.75,45.76,27515.0,38.5645,38.5813,38.5561,38.5645,27515.0
2018-04-27 13:40:00,45.76,45.79,45.76,45.76,27007.0,38.5645,38.5898,38.5645,38.5645,27007.0
2018-04-27 13:50:00,45.76,45.83,45.75,45.82,64440.0,38.5645,38.6235,38.5561,38.615,64440.0
2018-04-27 14:00:00,45.83,45.84,45.8,45.81,48814.0,38.6235,38.6319,38.5982,38.6066,48814.0
2018-04-27 14:10:00,45.82,45.84,45.81,45.82,34147.0,38.615,38.6319,38.6066,38.615,34147.0
2018-04-27 14:20:00,45.82,45.85,45.81,45.84,28004.0,38.615,38.6403,38.6066,38.6319,28004.0
2018-04-27 14:30:00,45.83,45.86,45.82,45.82,30506.0,38.6235,38.6488,38.615,38.615,30506.0
2018-04-27 14:40:00,45.82,45.82,45.77,45.8,26899.0,38.615,38.615,38.5729,38.5982,26899.0
2018-04-27 14:50:00,45.81,45.85,45.8,45.83,30792.0,38.6066,38.6403,38.5982,38.6235,30792.0
2018-04-27 15:00:00,45.84,45.99,45.83,45.89,76289.0,38.6319,38.7583,38.6235,38.674,76289.0
2018-04-27 15:10:00,45.89,45.91,45.85,45.85,32917.0,38.674,38.6909,38.6403,38.6403,32917.0
2018-04-27 15:20:00,45.85,45.85,45.81,45.83,39430.0,38.6403,38.6403,38.6066,38.6235,39430.0
2018-04-27 15:30:00,45.83,45.85,45.8,45.84,39682.0,38.6235,38.6403,38.5982,38.6319,39682.0
2018-04-27 15:40:00,45.84,45.88,45.8,45.87,89865.0,38.6319,38.6656,38.5982,38.6572,89865.0
2018-04-27 15:50:00,45.87,45.93,45.83,45.89,193408.0,38.6572,38.7077,38.6235,38.674,193408.0
2018-04-30 09:30:00,46.01,46.19,46.0,46.09,73670.0,38.7752,38.9269,38.7667,38.8426,73670.0
2018-04-30 09:40:00,46.11,46.14,45.96,45.97,30850.0,38.8594,38.8847,38.733,38.7415,30850.0
2018-04-30 09:50:00,45.96,45.98,45.82,45.82,72085.0,38.733,38.7499,38.615,38.615,72085.0
2018-04-30 10:00:00,45.81,45.89,45.77,45.77,29200.0,38.6066,38.674,38.5729,38.5729,29200.0
2018-04-30 10:10:00,45.77,45.8,45.71,45.73,31341.0,38.5729,38.5982,38.5223,38.5392,31341.0
2018-04-30 10:20:00,45.73,45.8,45.73,45.77,34452.0,38.5392,38.5982,38.5392,38.5729,34452.0
2018-04-30 10:30:00,45.78,45.78,45.72,45.78,40207.0,38.5813,38.5813,38.5308,38.5813,40207.0
2018-04-30 10:40:00,45.78,45.89,45.77,45.89,19129.0,38.5813,38.674,38.5729,38.674,19129.0
2018-04-30 10:50:00,45.89,45.89,45.83,45.84,22359.0,38.674,38.674,38.6235,38.6319,22359.0
2018-04-30 11:00:00,45.85,45.93,45.85,45.9,27240.0,38.6403,38.7077,38.6403,38.6825,27240.0
2018-04-30 11:10:00,45.9,45.94,45.88,45.92,26308.0,38.6825,38.7162,38.6656,38.6993,26308.0
2018-04-30 11:20:00,45.92,45.93,45.87,45.92,24672.0,38.6993,38.7077,38.6572,38.6993,24672.0
2018-04-30 11:30:00,45.91,45.92,45.83,45.84,22272.0,38.6909,38.6993,38.6235,38.6319,22272.0
2018-04-30 11:40:00,45.83,45.86,45.78,45.78,20931.0,38.6235,38.6488,38.5813,38.5813,20931.0
2018-04-30 11:50:00,45.78,45.85,45.78,45.85,26928.0,38.5813,38.6403,38.5813,38.6403,26928.0
2018-04-30 12:00:00,45.84,45.88,45.82,45.82,17979.0,38.6319,38.6656,38.615,38.615,17979.0
2018-04-30 12:10:00,45.83,45.83,45.79,45.8,17371.0,38.6235,38.6235,38.5898,38.5982,17371.0
2018-04-30 12:20:00,45.8,45.84,45.79,45.84,11776.0,38.5982,38.6319,38.5898,38.6319,11776.0
2018-04-30 12:30:00,45.83,45.83,45.79,45.8,16919.0,38.6235,38.6235,38.5898,38.5982,16919.0
2018-04-30 12:40:00,45.79,45.84,45.78,45.79,21877.0,38.5898,38.6319,38.5813,38.5898,21877.0
2018-04-30 12:50:00,45.8,45.82,45.74,45.82,41815.0,38.5982,38.615,38.5476,38.615,41815.0
2018-04-30 13:00:00,45.82,45.85,45.81,45.83,17060.0,38.615,38.6403,38.6066,38.6235,17060.0
2018-04-30 13:10:00,45.83,45.85,45.77,45.81,27887.0,38.6235,38.6403,38.5729,38.6066,27887.0
2018-04-30 13:20:00,45.81,45.86,45.78,45.84,24182.0,38.6066,38.6488,38.5813,38.6319,24182.0
2018-04-30 13:30:00,45.84,45.89,45.83,45.88,12492.0,38.6319,38.674,38.6235,38.6656,12492.0
2018-04-30 13:40:00,45.88,45.91,45.85,45.86,19917.0,38.6656,38.6909,38.6403,38.6488,19917.0
2018-04-30 13:50:00,45.85,45.87,45.83,45.86,17172.0,38.6403,38.6572,38.6235,38.6488,17172.0
2018-04-30 14:00:00,45.86,45.87,45.71,45.72,34584.0,38.6488,38.6572,38.5223,38.5308,34584.0
2018-04-30 14:10:00,45.72,45.79,45.71,45.73,35714.0,38.5308,38.5898,38.5223,38.5392,35714.0
2018-04-30 14:20:00,45.74,45.79,45.73,45.74,24301.0,38.5476,38.5898,38.5392,38.5476,24301.0
2018-04-30 14:30:00,45.73,45.77,45.72,45.73,30306.0,38.5392,38.5729,38.5308,38.5392,30306.0
2018-04-30 14:40:00,45.73,45.74,45.66,45.69,20230.0,38.5392,38.5476,38.4802,38.5055,20230.0
2018-04-30 14:50:00,45.68,45.71,45.66,45.69,23705.0,38.4971,38.5223,38.4802,38.5055,23705.0
2018-04-30 15:00:00,45.69,45.7,45.61,45.63,44392.0,38.5055,38.5139,38.4381,38.4549,44392.0
2018-04-30 15:10:00,45.63,45.67,45.62,45.65,43331.0,38.4549,38.4886,38.4465,38.4718,43331.0
2018-04-30 15:20:00,45.65,45.65,45.53,45.59,38881.0,38.4718,38.4718,38.3706,38.4212,38881.0
2018-04-30 15:30:00,45.59,45.67,45.58,45.67,49888.0,38.4212,38.4886,38.4128,38.4886,49888.0
2018-04-30 15:40:00,45.66,45.69,45.63,45.66,144913.0,38.4802,38.5055,38.4549,38.4802,144913.0
2018-04-30 15:50:00,45.65,45.67,45.56,45.56,556741.0,38.4718,38.4886,38.3959,38.3959,556741.0
2018-05-01 09:30:00,45.25,45.5,45.21,45.32,177003.0,38.1347,38.3454,38.101,38.1937,177003.0
2018-05-01 09:40:00,45.29,45.39,45.27,45.36,43370.0,38.1684,38.2527,38.1515,38.2274,43370.0
2018-05-01 09:50:00,45.37,45.38,45.3,45.34,106736.0,38.2358,38.2442,38.1768,38.2105,106736.0
2018-05-01 10:00:00,45.34,45.38,45.31,45.36,47542.0,38.2105,38.2442,38.1852,38.2274,47542.0
2018-05-01 10:10:00,45.36,45.36,45.2,45.25,76934.0,38.2274,38.2274,38.0925,38.1347,76934.0
2018-05-01 10:20:00,45.25,45.26,45.17,45.22,96718.0,38.1347,38.1431,38.0673,38.1094,96718.0
2018-05-01 10:30:00,45.22,45.28,45.21,45.23,73462.0,38.1094,38.16,38.101,38.1178,73462.0
2018-05-01 10:40:00,45.23,45.25,45.21,45.22,89626.0,38.1178,38.1347,38.101,38.1094,89626.0
2018-05-01 10:50:00,45.22,45.25,45.16,45.17,55667.0,38.1094,38.1347,38.0588,38.0673,55667.0
2018-05-01 11:00:00,45.18,45.18,45.09,45.15,29139.0,38.0757,38.0757,37.9998,38.0504,29139.0
2018-05-01 11:10:00,45.14,45.2,45.1,45.14,28520.0,38.042,38.0925,38.0083,38.042,28520.0
2018-05-01 11:20:00,45.14,45.21,45.14,45.16,21477.0,38.042,38.101,38.042,38.0588,21477.0
2018-05-01 11:30:00,45.17,45.21,45.14,45.15,21057.0,38.0673,38.101,38.042,38.0504,21057.0
2018-05-01 11:40:00,45.15,45.16,45.1,45.11,17780.0,38.0504,38.0588,38.0083,38.0167,17780.0
2018-05-01 11:50:00,45.12,45.15,45.07,45.08,55956.0,38.0251,38.0504,37.983,37.9914,55956.0
2018-05-01 12:00:00,45.07,45.11,45.02,45.05,29289.0,37.983,38.0167,37.9408,37.9661,29289.0
2018-05-01 12:10:00,45.06,45.09,45.03,45.09,13316.0,37.9746,37.9998,37.9493,37.9998,13316.0
2018-05-01 12:20:00,45.08,45.12,45.04,45.09,14250.0,37.9914,38.0251,37.9577,37.9998,14250.0
2018-05-01 12:30:00,45.11,45.13,45.09,45.09,17317.0,38.0167,38.0335,37.9998,37.9998,17317.0
2018-05-01 12:40:00,45.1,45.12,45.07,45.08,14511.0,38.0083,38.0251,37.983,37.9914,14511.0
2018-05-01 12:50:00,45.09,45.11,45.07,45.1,21421.0,37.9998,38.0167,37.983,38.0083,21421.0
2018-05-01 13:00:00,45.1,45.1,45.0,45.03,20817.0,38.0083,38.0083,37.924,37.9493,20817.0
2018-05-01 13:10:00,45.02,45.05,45.01,45.04,25173.0,37.9408,37.9661,37.9324,37.9577,25173.0
2018-05-01 13:20:00,45.03,45.05,45.02,45.03,19831.0,37.9493,37.9661,37.9408,37.9493,19831.0
2018-05-01 13:30:00,45.03,45.11,45.03,45.09,18452.0,37.9493,38.0167,37.9493,37.9998,18452.0
2018-05-01 13:40:00,45.08,45.21,45.07,45.18,41226.0,37.9914,38.101,37.983,38.0757,41226.0
2018-05-01 13:50:00,45.17,45.27,45.16,45.26,22923.0,38.0673,38.1515,38.0588,38.1431,22923.0
2018-05-01 14:00:00,45.26,45.29,45.21,45.23,31189.0,38.1431,38.1684,38.101,38.1178,31189.0
2018-05-01 14:10:00,45.24,45.28,45.21,45.23,39449.0,38.1262,38.16,38.101,38.1178,39449.0
2018-05-01 14:20:00,45.23,45.3,45.22,45.22,100658.0,38.1178,38.1768,38.1094,38.1094,100658.0
2018-05-01 14:30:00,45.21,45.22,45.19,45.21,34163.0,38.101,38.1094,38.0841,38.101,34163.0
2018-05-01 14:40:00,45.21,45.33,45.2,45.3,40839.0,38.101,38.2021,38.0925,38.1768,40839.0
2018-05-01 14:50:00,45.29,45.29,45.23,45.26,51968.0,38.1684,38.1684,38.1178,38.1431,51968.0
2018-05-01 15:00:00,45.27,45.27,45.23,45.24,53810.0,38.1515,38.1515,38.1178,38.1262,53810.0
2018-05-01 15:10:00,45.24,45.25,45.19,45.2,53884.0,38.1262,38.1347,38.0841,38.0925,53884.0
2018-05-01 15:20:00,45.21,45.21,45.13,45.16,102886.0,38.101,38.101,38.0335,38.0588,102886.0
2018-05-01 15:30:00,45.17,45.23,45.15,45.21,93890.0,38.0673,38.1178,38.0504,38.101,93890.0
2018-05-01 15:40:00,45.2,45.33,45.2,45.29,121293.0,38.0925,38.2021,38.0925,38.1684,121293.0
2018-05-01 15:50:00,45.3,45.4,45.3,45.38,179034.0,38.1768,38.2611,38.1768,38.2442,179034.0
2018-05-02 09:30:00,45.31,45.51,45.22,45.45,145386.0,38.1852,38.3538,38.1094,38.3032,145386.0
2018-05-02 09:40:00,45.44,45.47,45.22,45.25,90192.0,38.2948,38.3201,38.1094,38.1347,90192.0
2018-05-02 09:50:00,45.23,45.24,45.13,45.16,81328.0,38.1178,38.1262,38.0335,38.0588,81328.0
2018-05-02 10:00:00,45.16,45.24,45.13,45.17,153619.0,38.0588,38.1262,38.0335,38.0673,153619.0
2018-05-02 10:10:00,45.18,45.22,45.14,45.19,150479.0,38.0757,38.1094,38.042,38.0841,150479.0
2018-05-02 10:20:00,45.19,45.19,45.05,45.07,253666.0,38.0841,38.0841,37.9661,37.983,253666.0
2018-05-02 10:30:00,45.07,45.15,45.04,45.07,110913.0,37.983,38.0504,37.9577,37.983,110913.0
2018-05-02 10:40:00,45.06,45.11,45.02,45.06,33300.0,37.9746,38.0167,37.9408,37.9746,33300.0
2018-05-02 10:50:00,45.07,45.12,45.03,45.11,51236.0,37.983,38.0251,37.9493,38.0167,51236.0
2018-05-02 11:00:00,45.12,45.15,45.07,45.15,44654.0,38.0251,38.0504,37.983,38.0504,44654.0
2018-05-02 11:10:00,45.15,45.22,45.12,45.15,33406.0,38.0504,38.1094,38.0251,38.0504,33406.0
2018-05-02 11:20:00,45.14,45.22,45.13,45.2,106697.0,38.042,38.1094,38.0335,38.0925,106697.0
2018-05-02 11:30:00,45.2,45.21,45.16,45.21,55769.0,38.0925,38.101,38.0588,38.101,55769.0
2018-05-02 11:40:00,45.21,45.23,45.15,45.16,49085.0,38.101,38.1178,38.0504,38.0588,49085.0
2018-05-02 11:50:00,45.17,45.19,45.15,45.16,53458.0,38.0673,38.0841,38.0504,38.0588,53458.0
2018-05-02 12:00:00,45.16,45.21,45.14,45.2,57017.0,38.0588,38.101,38.042,38.0925,57017.0
2018-05-02 12:10:00,45.2,45.24,45.19,45.24,67196.0,38.0925,38.1262,38.0841,38.1262,67196.0
2018-05-02 12:20:00,45.25,45.26,45.18,45.22,75377.0,38.1347,38.1431,38.0757,38.1094,75377.0
2018-05-02 12:30:00,45.22,45.25,45.21,45.22,43073.0,38.1094,38.1347,38.101,38.1094,43073.0
2018-05-02 12:40:00,45.22,45.25,45.19,45.24,46330.0,38.1094,38.1347,38.0841,38.1262,46330.0
2018-05-02 12:50:00,45.23,45.23,45.16,45.2,22566.0,38.1178,38.1178,38.0588,38.0925,22566.0
2018-05-02 13:00:00,45.21,45.23,45.19,45.21,21424.0,38.101,38.1178,38.0841,38.101,21424.0
2018-05-02 13:10:00,45.22,45.26,45.19,45.22,39060.0,38.1094,38.1431,38.0841,38.1094,39060.0
2018-05-02 13:20:00,45.22,45.24,45.21,45.21,21105.0,38.1094,38.1262,38.101,38.101,21105.0
2018-05-02 13:30:00,45.22,45.24,45.2,45.2,24846.0,38.1094,38.1262,38.0925,38.0925,24846.0
2018-05-02 13:40:00,45.21,45.23,45.21,45.22,17619.0,38.101,38.1178,38.101,38.1094,17619.0
2018-05-02 13:50:00,45.22,45.5,45.21,45.24,69026.0,38.1094,38.3454,38.101,38.1262,69026.0
2018-05-02 14:00:00,45.24,45.3,45.21,45.26,65745.0,38.1262,38.1768,38.101,38.1431,65745.0
2018-05-02 14:10:00,45.27,45.28,45.18,45.2,44016.0,38.1515,38.16,38.0757,38.0925,44016.0
2018-05-02 14:20:00,45.2,45.26,45.17,45.25,77137.0,38.0925,38.1431,38.0673,38.1347,77137.0
2018-05-02 14:30:00,45.24,45.26,45.15,45.18,50576.0,38.1262,38.1431,38.0504,38.0757,50576.0
2018-05-02 14:40:00,45.18,45.22,45.16,45.21,53781.0,38.0757,38.1094,38.0588,38.101,53781.0
2018-05-02 14:50:00,45.21,45.23,45.16,45.16,91780.0,38.101,38.1178,38.0588,38.0588,91780.0
2018-05-02 15:00:00,45.17,45.19,45.13,45.19,85354.0,38.0673,38.0841,38.0335,38.0841,85354.0
2018-05-02 15:10:00,45.19,45.19,45.13,45.14,112420.0,38.0841,38.0841,38.0335,38.042,112420.0
2018-05-02 15:20:00,45.13,45.14,45.06,45.09,93625.0,38.0335,38.042,37.9746,37.9998,93625.0
2018-05-02 15:30:00,45.09,45.14,45.05,45.1,202939.0,37.9998,38.042,37.9661,38.0083,202939.0
2018-05-02 15:40:00,45.1,45.11,45.0,45.02,310714.0,38.0083,38.0167,37.924,37.9408,310714.0
2018-05-02 15:50:00,45.02,45.09,44.99,45.06,579355.0,37.9408,37.9998,37.9156,37.9746,579355.0
2018-05-03 09:30:00,44.76,44.77,44.51,44.65,126904.0,37.7217,37.7302,37.511,37.629,126904.0
2018-05-03 09:40:00,44.65,44.8,44.64,44.73,44224.0,37.629,37.7554,37.6206,37.6964,44224.0
2018-05-03 09:50:00,44.74,44.78,44.63,44.68,43923.0,37.7049,37.7386,37.6122,37.6543,43923.0
2018-05-03 10:00:00,44.69,44.69,44.29,44.51,119498.0,37.6627,37.6627,37.3256,37.511,119498.0
2018-05-03 10:10:00,44.51,44.54,44.42,44.45,143648.0,37.511,37.5363,37.4352,37.4605,143648.0
2018-05-03 10:20:00,44.45,44.49,44.38,44.41,92626.0,37.4605,37.4942,37.4015,37.4268,92626.0
2018-05-03 10:30:00,44.4,44.4,44.16,44.22,75489.0,37.4183,37.4183,37.2161,37.2666,75489.0
2018-05-03 10:40:00,44.23,44.34,44.2,44.33,113787.0,37.2751,37.3678,37.2498,37.3593,113787.0
2018-05-03 10:50:00,44.33,44.36,44.14,44.18,157543.0,37.3593,37.3846,37.1992,37.2329,157543.0
2018-05-03 11:00:00,44.17,44.3,44.15,44.28,103846.0,37.2245,37.3341,37.2076,37.3172,103846.0
2018-05-03 11:10:00,44.29,44.33,44.23,44.25,100552.0,37.3256,37.3593,37.2751,37.2919,100552.0
2018-05-03 11:20:00,44.24,44.25,44.14,44.16,52426.0,37.2835,37.2919,37.1992,37.2161,52426.0
2018-05-03 11:30:00,44.16,44.21,44.11,44.11,51140.0,37.2161,37.2582,37.1739,37.1739,51140.0
2018-05-03 11:40:00,44.11,44.22,44.06,44.2,33970.0,37.1739,37.2666,37.1318,37.2498,33970.0
2018-05-03 11:50:00,44.19,44.22,44.14,44.17,26955.0,37.2414,37.2666,37.1992,37.2245,26955.0
2018-05-03 12:00:00,44.17,44.3,44.17,44.25,31211.0,37.2245,37.3341,37.2245,37.2919,31211.0
2018-05-03 12:10:00,44.25,44.25,44.15,44.16,29393.0,37.2919,37.2919,37.2076,37.2161,29393.0
2018-05-03 12:20:00,44.16,44.17,44.06,44.09,35813.0,37.2161,37.2245,37.1318,37.1571,35813.0
2018-05-03 12:30:00,44.09,44.2,44.08,44.16,48497.0,37.1571,37.2498,37.1487,37.2161,48497.0
2018-05-03 12:40:00,44.16,44.34,44.16,44.3,45530.0,37.2161,37.3678,37.2161,37.3341,45530.0
2018-05-03 12:50:00,44.29,44.42,44.29,44.41,46347.0,37.3256,37.4352,37.3256,37.4268,46347.0
2018-05-03 13:00:00,44.41,44.41,44.25,44.26,73354.0,37.4268,37.4268,37.2919,37.3003,73354.0
2018-05-03 13:10:00,44.24,44.43,44.24,44.36,51061.0,37.2835,37.4436,37.2835,37.3846,51061.0
2018-05-03 13:20:00,44.37,44.43,44.26,44.28,46295.0,37.3931,37.4436,37.3003,37.3172,46295.0
2018-05-03 13:30:00,44.28,44.45,44.28,44.39,59673.0,37.3172,37.4605,37.3172,37.4099,59673.0
2018-05-03 13:40:00,44.39,44.43,44.29,44.33,61681.0,37.4099,37.4436,37.3256,37.3593,61681.0
2018-05-03 13:50:00,44.33,44.49,44.31,44.35,78024.0,37.3593,37.4942,37.3425,37.3762,78024.0
2018-05-03 14:00:00,44.35,44.37,44.3,44.37,49188.0,37.3762,37.3931,37.3341,37.3931,49188.0
2018-05-03 14:10:00,44.37,44.39,44.31,44.33,50397.0,37.3931,37.4099,37.3425,37.3593,50397.0
2018-05-03 14:20:00,44.32,44.38,44.3,44.38,56789.0,37.3509,37.4015,37.3341,37.4015,56789.0
2018-05-03 14:30:00,44.39,44.57,44.38,44.55,108498.0,37.4099,37.5616,37.4015,37.5447,108498.0
2018-05-03 14:40:00,44.55,44.56,44.38,44.41,54836.0,37.5447,37.5532,37.4015,37.4268,54836.0
2018-05-03 14:50:00,44.42,44.48,44.37,44.4,60958.0,37.4352,37.4858,37.3931,37.4183,60958.0
2018-05-03 15:00:00,44.4,44.49,44.39,44.39,65412.0,37.4183,37.4942,37.4099,37.4099,65412.0
2018-05-03 15:10:00,44.39,44.47,44.36,44.42,70885.0,37.4099,37.4773,37.3846,37.4352,70885.0
2018-05-03 15:20:00,44.43,44.44,44.38,44.41,69933.0,37.4436,37.452,37.4015,37.4268,69933.0
2018-05-03 15:30:00,44.41,44.45,44.32,44.33,98407.0,37.4268,37.4605,37.3509,37.3593,98407.0
2018-05-03 15:40:00,44.33,44.4,44.31,44.39,208849.0,37.3593,37.4183,37.3425,37.4099,208849.0
2018-05-03 15:50:00,44.39,44.45,44.37,44.44,292726.0,37.4099,37.4605,37.3931,37.452,292726.0
2018-05-04 09:30:00,44.24,44.28,44.1,44.19,122282.0,37.2835,37.3172,37.1655,37.2414,122282.0
2018-05-04 09:40:00,44.18,44.45,44.1,44.45,64049.0,37.2329,37.4605,37.1655,37.4605,64049.0
2018-05-04 09:50:00,44.46,44.55,44.35,44.38,45381.0,37.4689,37.5447,37.3762,37.4015,45381.0
2018-05-04 10:00:00,44.38,44.47,44.37,44.46,88075.0,37.4015,37.4773,37.3931,37.4689,88075.0
2018-05-04 10:10:00,44.46,44.46,44.4,44.41,53603.0,37.4689,37.4689,37.4183,37.4268,53603.0
2018-05-04 10:20:00,44.41,44.59,44.37,44.54,86617.0,37.4268,37.5785,37.3931,37.5363,86617.0
2018-05-04 10:30:00,44.53,44.66,44.51,44.64,63574.0,37.5279,37.6375,37.511,37.6206,63574.0
2018-05-04 10:40:00,44.65,44.74,44.64,44.69,121609.0,37.629,37.7049,37.6206,37.6627,121609.0
2018-05-04 10:50:00,44.69,44.72,44.62,44.62,102063.0,37.6627,37.688,37.6037,37.6037,102063.0
2018-05-04 11:00:00,44.62,44.67,44.56,44.66,46966.0,37.6037,37.6459,37.5532,37.6375,46966.0
2018-05-04 11:10:00,44.66,44.67,44.63,44.65,77717.0,37.6375,37.6459,37.6122,37.629,77717.0
2018-05-04 11:20:00,44.64,44.72,44.64,44.67,37076.0,37.6206,37.688,37.6206,37.6459,37076.0
2018-05-04 11:30:00,44.67,44.68,44.61,44.61,46536.0,37.6459,37.6543,37.5953,37.5953,46536.0
2018-05-04 11:40:00,44.62,44.67,44.56,44.57,43628.0,37.6037,37.6459,37.5532,37.5616,43628.0
2018-05-04 11:50:00,44.58,44.63,44.53,44.61,39636.0,37.57,37.6122,37.5279,37.5953,39636.0
2018-05-04 12:00:00,44.61,44.62,44.5,44.52,45468.0,37.5953,37.6037,37.5026,37.5195,45468.0
2018-05-04 12:10:00,44.53,44.53,44.47,44.5,35783.0,37.5279,37.5279,37.4773,37.5026,35783.0
2018-05-04 12:20:00,44.51,44.54,44.48,44.51,30375.0,37.511,37.5363,37.4858,37.511,30375.0
2018-05-04 12:30:00,44.51,44.51,44.45,44.48,31013.0,37.511,37.511,37.4605,37.4858,31013.0
2018-05-04 12:40:00,44.48,44.53,44.42,44.47,32264.0,37.4858,37.5279,37.4352,37.4773,32264.0
2018-05-04 12:50:00,44.47,44.59,44.47,44.55,32107.0,37.4773,37.5785,37.4773,37.5447,32107.0
2018-05-04 13:00:00,44.55,44.63,44.54,44.59,30108.0,37.5447,37.6122,37.5363,37.5785,30108.0
2018-05-04 13:10:00,44.59,44.66,44.59,44.62,31244.0,37.5785,37.6375,37.5785,37.6037,31244.0
2018-05-04 13:20:00,44.62,44.64,44.56,44.56,31591.0,37.6037,37.6206,37.5532,37.5532,31591.0
2018-05-04 13:30:00,44.56,44.59,44.52,44.53,29501.0,37.5532,37.5785,37.5195,37.5279,29501.0
2018-05-04 13:40:00,44.53,44.64,44.53,44.64,30011.0,37.5279,37.6206,37.5279,37.6206,30011.0
2018-05-04 13:50:00,44.63,44.67,44.61,44.66,37386.0,37.6122,37.6459,37.5953,37.6375,37386.0
2018-05-04 14:00:00,44.67,44.76,44.67,44.74,34562.0,37.6459,37.7217,37.6459,37.7049,34562.0
2018-05-04 14:10:00,44.73,44.81,44.73,44.76,35423.0,37.6964,37.7639,37.6964,37.7217,35423.0
2018-05-04 14:20:00,44.77,44.89,44.76,44.88,51597.0,37.7302,37.8313,37.7217,37.8229,51597.0
2018-05-04 14:30:00,44.89,44.9,44.82,44.84,48260.0,37.8313,37.8397,37.7723,37.7891,48260.0
2018-05-04 14:40:00,44.85,44.91,44.84,44.84,53687.0,37.7976,37.8481,37.7891,37.7891,53687.0
2018-05-04 14:50:00,44.85,44.86,44.81,44.81,38747.0,37.7976,37.806,37.7639,37.7639,38747.0
2018-05-04 15:00:00,44.81,44.87,44.81,44.84,65803.0,37.7639,37.8144,37.7639,37.7891,65803.0
2018-05-04 15:10:00,44.83,44.85,44.79,44.8,68421.0,37.7807,37.7976,37.747,37.7554,68421.0
2018-05-04 15:20:00,44.8,44.84,44.76,44.83,74603.0,37.7554,37.7891,37.7217,37.7807,74603.0
2018-05-04 15:30:00,44.83,44.83,44.76,44.78,66642.0,37.7807,37.7807,37.7217,37.7386,66642.0
2018-05-04 15:40:00,44.77,44.83,44.77,44.79,129209.0,37.7302,37.7807,37.7302,37.747,129209.0
2018-05-04 15:50:00,44.8,44.83,44.73,44.81,260056.0,37.7554,37.7807,37.6964,37.7639,260056.0
2018-05-07 09:30:00,44.81,44.83,44.6,44.64,96656.0,37.7639,37.7807,37.5869,37.6206,96656.0
2018-05-07 09:40:00,44.63,44.64,44.43,44.47,38683.0,37.6122,37.6206,37.4436,37.4773,38683.0
2018-05-07 09:50:00,44.46,44.5,44.41,44.43,42300.0,37.4689,37.5026,37.4268,37.4436,42300.0
2018-05-07 10:00:00,44.43,44.47,44.38,44.39,51260.0,37.4436,37.4773,37.4015,37.4099,51260.0
2018-05-07 10:10:00,44.39,44.39,44.34,44.36,39971.0,37.4099,37.4099,37.3678,37.3846,39971.0
2018-05-07 10:20:00,44.36,44.43,44.31,44.38,47994.0,37.3846,37.4436,37.3425,37.4015,47994.0
2018-05-07 10:30:00,44.39,44.4,44.32,44.36,58440.0,37.4099,37.4183,37.3509,37.3846,58440.0
2018-05-07 10:40:00,44.36,44.52,44.36,44.52,64015.0,37.3846,37.5195,37.3846,37.5195,64015.0
2018-05-07 10:50:00,44.53,44.64,44.52,44.63,84307.0,37.5279,37.6206,37.5195,37.6122,84307.0
2018-05-07 11:00:00,44.64,44.64,44.54,44.62,46103.0,37.6206,37.6206,37.5363,37.6037,46103.0
2018-05-07 11:10:00,44.63,44.71,44.62,44.7,37607.0,37.6122,37.6796,37.6037,37.6712,37607.0
2018-05-07 11:20:00,44.71,44.71,44.61,44.66,48944.0,37.6796,37.6796,37.5953,37.6375,48944.0
2018-05-07 11:30:00,44.66,44.69,44.6,44.61,31343.0,37.6375,37.6627,37.5869,37.5953,31343.0
2018-05-07 11:40:00,44.62,44.63,44.55,44.56,33128.0,37.6037,37.6122,37.5447,37.5532,33128.0
2018-05-07 11:50:00,44.56,44.62,44.52,44.62,22614.0,37.5532,37.6037,37.5195,37.6037,22614.0
2018-05-07 12:00:00,44.62,44.64,44.61,44.64,16583.0,37.6037,37.6206,37.5953,37.6206,16583.0
2018-05-07 12:10:00,44.64,44.66,44.62,44.62,21625.0,37.6206,37.6375,37.6037,37.6037,21625.0
2018-05-07 12:20:00,44.63,44.67,44.6,44.66,36403.0,37.6122,37.6459,37.5869,37.6375,36403.0
2018-05-07 12:30:00,44.66,44.67,44.63,44.67,22178.0,37.6375,37.6459,37.6122,37.6459,22178.0
2018-05-07 12:40:00,44.67,44.69,44.6,44.62,27389.0,37.6459,37.6627,37.5869,37.6037,27389.0
2018-05-07 12:50:00,44.63,44.7,44.61,44.7,30117.0,37.6122,37.6712,37.5953,37.6712,30117.0
2018-05-07 13:00:00,44.69,44.73,44.66,44.7,28764.0,37.6627,37.6964,37.6375,37.6712,28764.0
2018-05-07 13:10:00,44.71,44.71,44.68,44.69,22612.0,37.6796,37.6796,37.6543,37.6627,22612.0
2018-05-07 13:20:00,44.7,44.73,44.69,44.71,17064.0,37.6712,37.6964,37.6627,37.6796,17064.0
2018-05-07 13:30:00,44.72,44.75,44.69,44.73,23833.0,37.688,37.7133,37.6627,37.6964,23833.0
2018-05-07 13:40:00,44.72,44.74,44.71,44.71,35235.0,37.688,37.7049,37.6796,37.6796,35235.0
2018-05-07 13:50:00,44.7,44.78,44.7,44.74,38095.0,37.6712,37.7386,37.6712,37.7049,38095.0
2018-05-07 14:00:00,44.75,44.76,44.74,44.75,20212.0,37.7133,37.7217,37.7049,37.7133,20212.0
2018-05-07 14:10:00,44.75,44.78,44.71,44.76,37071.0,37.7133,37.7386,37.6796,37.7217,37071.0
2018-05-07 14:20:00,44.77,44.8,44.76,44.79,36351.0,37.7302,37.7554,37.7217,37.747,36351.0
2018-05-07 14:30:00,44.79,44.82,44.74,44.74,36844.0,37.747,37.7723,37.7049,37.7049,36844.0
2018-05-07 14:40:00,44.74,44.75,44.69,44.72,69298.0,37.7049,37.7133,37.6627,37.688,69298.0
2018-05-07 14:50:00,44.72,44.73,44.64,44.66,37658.0,37.688,37.6964,37.6206,37.6375,37658.0
2018-05-07 15:00:00,44.66,44.69,44.64,44.66,48383.0,37.6375,37.6627,37.6206,37.6375,48383.0
2018-05-07 15:10:00,44.66,44.66,44.54,44.58,69460.0,37.6375,37.6375,37.5363,37.57,69460.0
2018-05-07 15:20:00,44.58,44.59,44.54,44.59,51412.0,37.57,37.5785,37.5363,37.5785,51412.0
2018-05-07 15:30:00,44.59,44.65,44.57,44.59,62830.0,37.5785,37.629,37.5616,37.5785,62830.0
2018-05-07 15:40:00,44.59,44.61,44.52,44.59,143680.0,37.5785,37.5953,37.5195,37.5785,143680.0
2018-05-07 15:50:00,44.59,44.63,44.52,44.59,350920.0,37.5785,37.6122,37.5195,37.5785,350920.0
2018-05-08 09:30:00,44.71,44.83,44.59,44.79,116384.0,37.6796,37.7807,37.5785,37.747,116384.0
2018-05-08 09:40:00,44.79,44.85,44.65,44.65,144733.0,37.747,37.7976,37.629,37.629,144733.0
2018-05-08 09:50:00,44.66,44.7,44.55,44.59,161053.0,37.6375,37.6712,37.5447,37.5785,161053.0
2018-05-08 10:00:00,44.59,44.79,44.58,44.7,57005.0,37.5785,37.747,37.57,37.6712,57005.0
2018-05-08 10:10:00,44.69,44.74,44.65,44.71,47377.0,37.6627,37.7049,37.629,37.6796,47377.0
2018-05-08 10:20:00,44.7,44.75,44.65,44.75,38272.0,37.6712,37.7133,37.629,37.7133,38272.0
2018-05-08 10:30:00,44.74,44.91,44.74,44.91,40300.0,37.7049,37.8481,37.7049,37.8481,40300.0
2018-05-08 10:40:00,44.91,44.95,44.88,44.9,67849.0,37.8481,37.8818,37.8229,37.8397,67849.0
2018-05-08 10:50:00,44.9,44.99,44.9,44.93,45161.0,37.8397,37.9156,37.8397,37.865,45161.0
2018-05-08 11:00:00,44.94,44.98,44.92,44.96,46932.0,37.8734,37.9071,37.8566,37.8903,46932.0
2018-05-08 11:10:00,44.96,45.0,44.94,44.95,59376.0,37.8903,37.924,37.8734,37.8818,59376.0
2018-05-08 11:20:00,44.94,44.98,44.91,44.97,36548.0,37.8734,37.9071,37.8481,37.8987,36548.0
2018-05-08 11:30:00,44.97,44.97,44.85,44.87,45632.0,37.8987,37.8987,37.7976,37.8144,45632.0
2018-05-08 11:40:00,44.87,44.89,44.83,44.85,34782.0,37.8144,37.8313,37.7807,37.7976,34782.0
2018-05-08 11:50:00,44.84,44.86,44.79,44.79,29097.0,37.7891,37.806,37.747,37.747,29097.0
2018-05-08 12:00:00,44.78,44.8,44.77,44.8,30716.0,37.7386,37.7554,37.7302,37.7554,30716.0
2018-05-08 12:10:00,44.79,44.83,44.77,44.79,26458.0,37.747,37.7807,37.7302,37.747,26458.0
2018-05-08 12:20:00,44.78,44.85,44.78,44.8,30150.0,37.7386,37.7976,37.7386,37.7554,30150.0
2018-05-08 12:30:00,44.8,44.84,44.79,44.82,28428.0,37.7554,37.7891,37.747,37.7723,28428.0
2018-05-08 12:40:00,44.82,44.83,44.76,44.77,23163.0,37.7723,37.7807,37.7217,37.7302,23163.0
2018-05-08 12:50:00,44.76,44.77,44.65,44.73,31951.0,37.7217,37.7302,37.629,37.6964,31951.0
2018-05-08 13:00:00,44.73,44.83,44.7,44.8,28585.0,37.6964,37.7807,37.6712,37.7554,28585.0
2018-05-08 13:10:00,44.79,44.81,44.76,44.79,22114.0,37.747,37.7639,37.7217,37.747,22114.0
2018-05-08 13:20:00,44.8,44.85,44.78,44.85,24271.0,37.7554,37.7976,37.7386,37.7976,24271.0
2018-05-08 13:30:00,44.84,44.86,44.77,44.79,24939.0,37.7891,37.806,37.7302,37.747,24939.0
2018-05-08 13:40:00,44.79,44.83,44.78,44.82,18468.0,37.747,37.7807,37.7386,37.7723,18468.0
2018-05-08 13:50:00,44.81,44.85,44.77,44.79,31844.0,37.7639,37.7976,37.7302,37.747,31844.0
2018-05-08 14:00:00,44.79,44.83,44.78,44.79,37377.0,37.747,37.7807,37.7386,37.747,37377.0
2018-05-08 14:10:00,44.78,44.8,44.7,44.72,42052.0,37.7386,37.7554,37.6712,37.688,42052.0
2018-05-08 14:20:00,44.72,44.84,44.69,44.75,38276.0,37.688,37.7891,37.6627,37.7133,38276.0
2018-05-08 14:30:00,44.75,44.79,44.7,44.7,36178.0,37.7133,37.747,37.6712,37.6712,36178.0
2018-05-08 14:40:00,44.7,44.7,44.59,44.67,34447.0,37.6712,37.6712,37.5785,37.6459,34447.0
2018-05-08 14:50:00,44.66,44.73,44.65,44.67,30203.0,37.6375,37.6964,37.629,37.6459,30203.0
2018-05-08 15:00:00,44.68,44.74,44.62,44.71,45287.0,37.6543,37.7049,37.6037,37.6796,45287.0
2018-05-08 15:10:00,44.7,44.78,44.68,44.76,89888.0,37.6712,37.7386,37.6543,37.7217,89888.0
2018-05-08 15:20:00,44.77,44.8,44.72,44.76,40065.0,37.7302,37.7554,37.688,37.7217,40065.0
2018-05-08 15:30:00,44.76,44.81,44.75,44.79,55868.0,37.7217,37.7639,37.7133,37.747,55868.0
2018-05-08 15:40:00,44.79,44.8,44.74,44.76,85419.0,37.747,37.7554,37.7049,37.7217,85419.0
2018-05-08 15:50:00,44.77,44.85,44.77,44.83,234373.0,37.7302,37.7976,37.7302,37.7807,234373.0
2018-05-09 09:30:00,44.93,44.93,44.74,44.76,48125.0,37.865,37.865,37.7049,37.7217,48125.0
2018-05-09 09:40:00,44.76,44.84,44.72,44.74,24176.0,37.7217,37.7891,37.688,37.7049,24176.0
2018-05-09 09:50:00,44.73,44.8,44.72,44.74,36129.0,37.6964,37.7554,37.688,37.7049,36129.0
2018-05-09 10:00:00,44.73,44.76,44.32,44.43,297764.0,37.6964,37.7217,37.3509,37.4436,297764.0
2018-05-09 10:10:00,44.42,44.5,44.42,44.49,42244.0,37.4352,37.5026,37.4352,37.4942,42244.0
2018-05-09 10:20:00,44.49,44.6,44.48,44.5,76726.0,37.4942,37.5869,37.4858,37.5026,76726.0
2018-05-09 10:30:00,44.5,44.66,44.5,44.61,54060.0,37.5026,37.6375,37.5026,37.5953,54060.0
2018-05-09 10:40:00,44.62,44.63,44.53,44.54,57001.0,37.6037,37.6122,37.5279,37.5363,57001.0
2018-05-09 10:50:00,44.52,44.54,44.47,44.49,52550.0,37.5195,37.5363,37.4773,37.4942,52550.0
2018-05-09 11:00:00,44.5,44.5,44.39,44.4,25481.0,37.5026,37.5026,37.4099,37.4183,25481.0
2018-05-09 11:10:00,44.39,44.46,44.39,44.46,15276.0,37.4099,37.4689,37.4099,37.4689,15276.0
2018-05-09 11:20:00,44.46,44.48,44.43,44.48,30259.0,37.4689,37.4858,37.4436,37.4858,30259.0
2018-05-09 11:30:00,44.47,44.51,44.47,44.5,16726.0,37.4773,37.511,37.4773,37.5026,16726.0
2018-05-09 11:40:00,44.5,44.53,44.48,44.53,22762.0,37.5026,37.5279,37.4858,37.5279,22762.0
2018-05-09 11:50:00,44.53,44.56,44.53,44.55,13897.0,37.5279,37.5532,37.5279,37.5447,13897.0
2018-05-09 12:00:00,44.55,44.62,44.55,44.61,18210.0,37.5447,37.6037,37.5447,37.5953,18210.0
2018-05-09 12:10:00,44.61,44.66,44.58,44.66,62411.0,37.5953,37.6375,37.57,37.6375,62411.0
2018-05-09 12:20:00,44.66,44.76,44.65,44.74,20947.0,37.6375,37.7217,37.629,37.7049,20947.0
2018-05-09 12:30:00,44.75,44.8,44.74,44.78,16482.0,37.7133,37.7554,37.7049,37.7386,16482.0
2018-05-09 12:40:00,44.79,44.89,44.78,44.85,23756.0,37.747,37.8313,37.7386,37.7976,23756.0
2018-05-09 12:50:00,44.86,44.87,44.82,44.84,12245.0,37.806,37.8144,37.7723,37.7891,12245.0
2018-05-09 13:00:00,44.84,44.92,44.84,44.89,18424.0,37.7891,37.8566,37.7891,37.8313,18424.0
2018-05-09 13:10:00,44.89,44.91,44.85,44.88,13292.0,37.8313,37.8481,37.7976,37.8229,13292.0
2018-05-09 13:20:00,44.89,44.95,44.88,44.93,13191.0,37.8313,37.8818,37.8229,37.865,13191.0
2018-05-09 13:30:00,44.95,44.98,44.95,44.98,12343.0,37.8818,37.9071,37.8818,37.9071,12343.0
2018-05-09 13:40:00,44.98,44.98,44.95,44.97,11944.0,37.9071,37.9071,37.8818,37.8987,11944.0
2018-05-09 13:50:00,44.98,44.98,44.94,44.95,13319.0,37.9071,37.9071,37.8734,37.8818,13319.0
2018-05-09 14:00:00,44.96,44.97,44.93,44.97,15584.0,37.8903,37.8987,37.865,37.8987,15584.0
2018-05-09 14:10:00,44.97,44.98,44.93,44.93,18984.0,37.8987,37.9071,37.865,37.865,18984.0
2018-05-09 14:20:00,44.93,44.94,44.87,44.92,20377.0,37.865,37.8734,37.8144,37.8566,20377.0
2018-05-09 14:30:00,44.92,44.96,44.91,44.94,21044.0,37.8566,37.8903,37.8481,37.8734,21044.0
2018-05-09 14:40:00,44.95,44.98,44.94,44.96,11039.0,37.8818,37.9071,37.8734,37.8903,11039.0
2018-05-09 14:50:00,44.97,44.98,44.91,44.91,25777.0,37.8987,37.9071,37.8481,37.8481,25777.0
2018-05-09 15:00:00,44.91,44.93,44.87,44.91,21024.0,37.8481,37.865,37.8144,37.8481,21024.0
2018-05-09 15:10:00,44.93,44.93,44.83,44.84,31222.0,37.865,37.865,37.7807,37.7891,31222.0
2018-05-09 15:20:00,44.85,44.88,44.84,44.85,29051.0,37.7976,37.8229,37.7891,37.7976,29051.0
2018-05-09 15:30:00,44.85,44.86,44.77,44.77,64413.0,37.7976,37.806,37.7302,37.7302,64413.0
2018-05-09 15:40:00,44.77,44.77,44.7,44.74,120366.0,37.7302,37.7302,37.6712,37.7049,120366.0
2018-05-09 15:50:00,44.75,44.76,44.69,44.75,226852.0,37.7133,37.7217,37.6627,37.7133,226852.0
2018-05-10 09:30:00,44.88,44.89,44.7,44.88,59027.0,37.8229,37.8313,37.6712,37.8229,59027.0
2018-05-10 09:40:00,44.89,44.89,44.79,44.84,60807.0,37.8313,37.8313,37.747,37.7891,60807.0
2018-05-10 09:50:00,44.85,44.89,44.82,44.83,42804.0,37.7976,37.8313,37.7723,37.7807,42804.0
2018-05-10 10:00:00,44.83,44.93,44.82,44.93,47006.0,37.7807,37.865,37.7723,37.865,47006.0
2018-05-10 10:10:00,44.94,44.97,44.91,44.93,31095.0,37.8734,37.8987,37.8481,37.865,31095.0
2018-05-10 10:20:00,44.94,44.98,44.94,44.98,27662.0,37.8734,37.9071,37.8734,37.9071,27662.0
2018-05-10 10:30:00,44.98,45.08,44.97,45.04,37019.0,37.9071,37.9914,37.8987,37.9577,37019.0
2018-05-10 10:40:00,45.05,45.1,44.96,45.0,39329.0,37.9661,38.0083,37.8903,37.924,39329.0
2018-05-10 10:50:00,45.0,45.02,44.86,44.87,64052.0,37.924,37.9408,37.806,37.8144,64052.0
2018-05-10 11:00:00,44.87,44.93,44.87,44.91,36206.0,37.8144,37.865,37.8144,37.8481,36206.0
2018-05-10 11:10:00,44.92,44.99,44.9,44.91,90667.0,37.8566,37.9156,37.8397,37.8481,90667.0
2018-05-10 11:20:00,44.91,45.11,44.91,45.09,48843.0,37.8481,38.0167,37.8481,37.9998,48843.0
2018-05-10 11:30:00,45.09,45.16,45.08,45.15,64414.0,37.9998,38.0588,37.9914,38.0504,64414.0
2018-05-10 11:40:00,45.15,45.23,45.15,45.22,41155.0,38.0504,38.1178,38.0504,38.1094,41155.0
2018-05-10 11:50:00,45.23,45.25,45.2,45.25,36644.0,38.1178,38.1347,38.0925,38.1347,36644.0
2018-05-10 12:00:00,45.25,45.25,45.13,45.14,51214.0,38.1347,38.1347,38.0335,38.042,51214.0
2018-05-10 12:10:00,45.14,45.32,45.14,45.3,44390.0,38.042,38.1937,38.042,38.1768,44390.0
2018-05-10 12:20:00,45.3,45.35,45.3,45.34,57694.0,38.1768,38.219,38.1768,38.2105,57694.0
2018-05-10 12:30:00,45.34,45.41,45.32,45.38,78060.0,38.2105,38.2695,38.1937,38.2442,78060.0
2018-05-10 12:40:00,45.38,45.39,45.33,45.33,44443.0,38.2442,38.2527,38.2021,38.2021,44443.0
2018-05-10 12:50:00,45.33,45.35,45.3,45.34,22718.0,38.2021,38.219,38.1768,38.2105,22718.0
2018-05-10 13:00:00,45.34,45.36,45.33,45.35,17930.0,38.2105,38.2274,38.2021,38.219,17930.0
2018-05-10 13:10:00,45.34,45.36,45.32,45.35,21861.0,38.2105,38.2274,38.1937,38.219,21861.0
2018-05-10 13:20:00,45.35,45.36,45.23,45.24,23208.0,38.219,38.2274,38.1178,38.1262,23208.0
2018-05-10 13:30:00,45.23,45.31,45.22,45.26,44119.0,38.1178,38.1852,38.1094,38.1431,44119.0
2018-05-10 13:40:00,45.26,45.26,45.2,45.23,15042.0,38.1431,38.1431,38.0925,38.1178,15042.0
2018-05-10 13:50:00,45.22,45.24,45.22,45.23,18413.0,38.1094,38.1262,38.1094,38.1178,18413.0
2018-05-10 14:00:00,45.24,45.33,45.21,45.32,28716.0,38.1262,38.2021,38.101,38.1937,28716.0
2018-05-10 14:10:00,45.33,45.42,45.32,45.4,49951.0,38.2021,38.2779,38.1937,38.2611,49951.0
2018-05-10 14:20:00,45.4,45.41,45.35,45.41,69818.0,38.2611,38.2695,38.219,38.2695,69818.0
2018-05-10 14:30:00,45.41,45.42,45.31,45.32,61494.0,38.2695,38.2779,38.1852,38.1937,61494.0
2018-05-10 14:40:00,45.32,45.4,45.27,45.4,52333.0,38.1937,38.2611,38.1515,38.2611,52333.0
2018-05-10 14:50:00,45.39,45.46,45.37,45.44,48870.0,38.2527,38.3117,38.2358,38.2948,48870.0
2018-05-10 15:00:00,45.44,45.46,45.37,45.4,45159.0,38.2948,38.3117,38.2358,38.2611,45159.0
2018-05-10 15:10:00,45.41,45.42,45.38,45.41,82397.0,38.2695,38.2779,38.2442,38.2695,82397.0
2018-05-10 15:20:00,45.41,45.42,45.39,45.42,44016.0,38.2695,38.2779,38.2527,38.2779,44016.0
2018-05-10 15:30:00,45.42,45.44,45.37,45.38,150138.0,38.2779,38.2948,38.2358,38.2442,150138.0
2018-05-10 15:40:00,45.39,45.4,45.34,45.35,103775.0,38.2527,38.2611,38.2105,38.219,103775.0
2018-05-10 15:50:00,45.36,45.4,45.3,45.36,197715.0,38.2274,38.2611,38.1768,38.2274,197715.0
2018-05-11 09:30:00,45.34,45.34,45.07,45.08,79614.0,38.2105,38.2105,37.983,37.9914,79614.0
2018-05-11 09:40:00,45.09,45.32,45.09,45.27,32037.0,37.9998,38.1937,37.9998,38.1515,32037.0
2018-05-11 09:50:00,45.28,45.33,45.25,45.33,41048.0,38.16,38.2021,38.1347,38.2021,41048.0
2018-05-11 10:00:00,45.32,45.43,45.31,45.43,43832.0,38.1937,38.2864,38.1852,38.2864,43832.0
2018-05-11 10:10:00,45.43,45.47,45.39,45.43,25060.0,38.2864,38.3201,38.2527,38.2864,25060.0
2018-05-11 10:20:00,45.43,45.44,45.32,45.33,44006.0,38.2864,38.2948,38.1937,38.2021,44006.0
2018-05-11 10:30:00,45.33,45.41,45.32,45.4,32969.0,38.2021,38.2695,38.1937,38.2611,32969.0
2018-05-11 10:40:00,45.41,45.46,45.4,45.44,30102.0,38.2695,38.3117,38.2611,38.2948,30102.0
2018-05-11 10:50:00,45.45,45.45,45.37,45.43,31937.0,38.3032,38.3032,38.2358,38.2864,31937.0
2018-05-11 11:00:00,45.43,45.51,45.42,45.44,44237.0,38.2864,38.3538,38.2779,38.2948,44237.0
2018-05-11 11:10:00,45.44,45.44,45.36,45.36,41540.0,38.2948,38.2948,38.2274,38.2274,41540.0
2018-05-11 11:20:00,45.36,45.38,45.32,45.33,29342.0,38.2274,38.2442,38.1937,38.2021,29342.0
2018-05-11 11:30:00,45.33,45.35,45.3,45.32,22761.0,38.2021,38.219,38.1768,38.1937,22761.0
2018-05-11 11:40:00,45.31,45.32,45.2,45.21,169896.0,38.1852,38.1937,38.0925,38.101,169896.0
2018-05-11 11:50:00,45.2,45.22,45.18,45.2,50406.0,38.0925,38.1094,38.0757,38.0925,50406.0
2018-05-11 12:00:00,45.2,45.22,45.17,45.2,20196.0,38.0925,38.1094,38.0673,38.0925,20196.0
2018-05-11 12:10:00,45.2,45.2,45.16,45.19,36835.0,38.0925,38.0925,38.0588,38.0841,36835.0
2018-05-11 12:20:00,45.19,45.26,45.18,45.21,53226.0,38.0841,38.1431,38.0757,38.101,53226.0
2018-05-11 12:30:00,45.22,45.28,45.21,45.23,20871.0,38.1094,38.16,38.101,38.1178,20871.0
2018-05-11 12:40:00,45.24,45.3,45.24,45.29,22094.0,38.1262,38.1768,38.1262,38.1684,22094.0
2018-05-11 12:50:00,45.3,45.32,45.29,45.31,17690.0,38.1768,38.1937,38.1684,38.1852,17690.0
2018-05-11 13:00:00,45.32,45.36,45.3,45.32,52849.0,38.1937,38.2274,38.1768,38.1937,52849.0
2018-05-11 13:10:00,45.33,45.33,45.25,45.26,17638.0,38.2021,38.2021,38.1347,38.1431,17638.0
2018-05-11 13:20:00,45.26,45.32,45.25,45.31,15797.0,38.1431,38.1937,38.1347,38.1852,15797.0
2018-05-11 13:30:00,45.3,45.3,45.26,45.28,14674.0,38.1768,38.1768,38.1431,38.16,14674.0
2018-05-11 13:40:00,45.29,45.3,45.27,45.3,15872.0,38.1684,38.1768,38.1515,38.1768,15872.0
2018-05-11 13:50:00,45.3,45.31,45.28,45.28,17783.0,38.1768,38.1852,38.16,38.16,17783.0
2018-05-11 14:00:00,45.29,45.29,45.22,45.22,24499.0,38.1684,38.1684,38.1094,38.1094,24499.0
2018-05-11 14:10:00,45.23,45.25,45.18,45.25,31354.0,38.1178,38.1347,38.0757,38.1347,31354.0
2018-05-11 14:20:00,45.25,45.27,45.23,45.24,27304.0,38.1347,38.1515,38.1178,38.1262,27304.0
2018-05-11 14:30:00,45.24,45.25,45.2,45.24,23373.0,38.1262,38.1347,38.0925,38.1262,23373.0
2018-05-11 14:40:00,45.25,45.26,45.23,45.25,24345.0,38.1347,38.1431,38.1178,38.1347,24345.0
2018-05-11 14:50:00,45.26,45.3,45.2,45.29,56318.0,38.1431,38.1768,38.0925,38.1684,56318.0
2018-05-11 15:00:00,45.29,45.3,45.26,45.3,44804.0,38.1684,38.1768,38.1431,38.1768,44804.0
2018-05-11 15:10:00,45.3,45.32,45.27,45.28,22027.0,38.1768,38.1937,38.1515,38.16,22027.0
2018-05-11 15:20:00,45.28,45.28,45.24,45.25,22592.0,38.16,38.16,38.1262,38.1347,22592.0
2018-05-11 15:30:00,45.24,45.3,45.24,45.3,58511.0,38.1262,38.1768,38.1262,38.1768,58511.0
2018-05-11 15:40:00,45.29,45.29,45.18,45.21,97246.0,38.1684,38.1684,38.0757,38.101,97246.0
2018-05-11 15:50:00,45.22,45.25,45.17,45.23,248928.0,38.1094,38.1347,38.0673,38.1178,248928.0
2018-05-14 09:30:00,45.25,45.52,45.25,45.45,63539.0,38.1347,38.3622,38.1347,38.3032,63539.0
2018-05-14 09:40:00,45.43,45.46,45.31,45.37,26418.0,38.2864,38.3117,38.1852,38.2358,26418.0
2018-05-14 09:50:00,45.36,45.41,45.32,45.32,41045.0,38.2274,38.2695,38.1937,38.1937,41045.0
2018-05-14 10:00:00,45.33,45.34,45.25,45.26,18717.0,38.2021,38.2105,38.1347,38.1431,18717.0
2018-05-14 10:10:00,45.27,45.33,45.25,45.31,8604.0,38.1515,38.2021,38.1347,38.1852,8604.0
2018-05-14 10:20:00,45.32,45.34,45.29,45.3,17783.0,38.1937,38.2105,38.1684,38.1768,17783.0
2018-05-14 10:30:00,45.3,45.32,45.27,45.27,18211.0,38.1768,38.1937,38.1515,38.1515,18211.0
2018-05-14 10:40:00,45.27,45.31,45.26,45.27,25282.0,38.1515,38.1852,38.1431,38.1515,25282.0
2018-05-14 10:50:00,45.27,45.28,45.17,45.17,20652.0,38.1515,38.16,38.0673,38.0673,20652.0
2018-05-14 11:00:00,45.17,45.17,45.07,45.17,55134.0,38.0673,38.0673,37.983,38.0673,55134.0
2018-05-14 11:10:00,45.16,45.18,45.15,45.16,19374.0,38.0588,38.0757,38.0504,38.0588,19374.0
2018-05-14 11:20:00,45.16,45.22,45.16,45.2,23251.0,38.0588,38.1094,38.0588,38.0925,23251.0
2018-05-14 11:30:00,45.2,45.24,45.19,45.2,14650.0,38.0925,38.1262,38.0841,38.0925,14650.0
2018-05-14 11:40:00,45.2,45.2,45.14,45.16,20806.0,38.0925,38.0925,38.042,38.0588,20806.0
2018-05-14 11:50:00,45.16,45.19,45.15,45.18,21025.0,38.0588,38.0841,38.0504,38.0757,21025.0
2018-05-14 12:00:00,45.19,45.29,45.17,45.2,32430.0,38.0841,38.1684,38.0673,38.0925,32430.0
2018-05-14 12:10:00,45.2,45.22,45.18,45.19,17251.0,38.0925,38.1094,38.0757,38.0841,17251.0
2018-05-14 12:20:00,45.19,45.21,45.19,45.21,4475.0,38.0841,38.101,38.0841,38.101,4475.0
2018-05-14 12:30:00,45.21,45.21,45.19,45.19,11746.0,38.101,38.101,38.0841,38.0841,11746.0
2018-05-14 12:40:00,45.19,45.25,45.18,45.23,75205.0,38.0841,38.1347,38.0757,38.1178,75205.0
2018-05-14 12:50:00,45.23,45.24,45.2,45.22,16268.0,38.1178,38.1262,38.0925,38.1094,16268.0
2018-05-14 13:00:00,45.21,45.26,45.2,45.25,16920.0,38.101,38.1431,38.0925,38.1347,16920.0
2018-05-14 13:10:00,45.26,45.26,45.17,45.17,16418.0,38.1431,38.1431,38.0673,38.0673,16418.0
2018-05-14 13:20:00,45.18,45.3,45.18,45.3,19884.0,38.0757,38.1768,38.0757,38.1768,19884.0
2018-05-14 13:30:00,45.29,45.37,45.25,45.37,17600.0,38.1684,38.2358,38.1347,38.2358,17600.0
2018-05-14 13:40:00,45.37,45.4,45.34,45.36,16702.0,38.2358,38.2611,38.2105,38.2274,16702.0
2018-05-14 13:50:00,45.36,45.37,45.34,45.37,23971.0,38.2274,38.2358,38.2105,38.2358,23971.0
2018-05-14 14:00:00,45.37,45.37,45.28,45.28,22426.0,38.2358,38.2358,38.16,38.16,22426.0
2018-05-14 14:10:00,45.28,45.31,45.27,45.31,21549.0,38.16,38.1852,38.1515,38.1852,21549.0
2018-05-14 14:20:00,45.31,45.36,45.31,45.36,10341.0,38.1852,38.2274,38.1852,38.2274,10341.0
2018-05-14 14:30:00,45.35,45.42,45.35,45.38,11665.0,38.219,38.2779,38.219,38.2442,11665.0
2018-05-14 14:40:00,45.38,45.38,45.28,45.28,14811.0,38.2442,38.2442,38.16,38.16,14811.0
2018-05-14 14:50:00,45.28,45.31,45.26,45.28,14495.0,38.16,38.1852,38.1431,38.16,14495.0
2018-05-14 15:00:00,45.28,45.29,45.24,45.26,17924.0,38.16,38.1684,38.1262,38.1431,17924.0
2018-05-14 15:10:00,45.26,45.26,45.18,45.18,30060.0,38.1431,38.1431,38.0757,38.0757,30060.0
2018-05-14 15:20:00,45.18,45.24,45.17,45.22,32486.0,38.0757,38.1262,38.0673,38.1094,32486.0
2018-05-14 15:30:00,45.23,45.24,45.17,45.19,35224.0,38.1178,38.1262,38.0673,38.0841,35224.0
2018-05-14 15:40:00,45.19,45.24,45.16,45.17,69629.0,38.0841,38.1262,38.0588,38.0673,69629.0
2018-05-14 15:50:00,45.17,45.25,45.17,45.25,100687.0,38.0673,38.1347,38.0673,38.1347,100687.0
2018-05-15 09:30:00,45.24,45.54,45.18,45.38,104393.0,38.1262,38.3791,38.0757,38.2442,104393.0
2018-05-15 09:40:00,45.38,45.48,45.32,45.48,32799.0,38.2442,38.3285,38.1937,38.3285,32799.0
2018-05-15 09:50:00,45.48,45.51,45.24,45.29,37631.0,38.3285,38.3538,38.1262,38.1684,37631.0
2018-05-15 10:00:00,45.29,45.35,45.28,45.31,22112.0,38.1684,38.219,38.16,38.1852,22112.0
2018-05-15 10:10:00,45.31,45.35,45.28,45.33,22784.0,38.1852,38.219,38.16,38.2021,22784.0
2018-05-15 10:20:00,45.32,45.35,45.29,45.29,19988.0,38.1937,38.219,38.1684,38.1684,19988.0
2018-05-15 10:30:00,45.29,45.41,45.26,45.38,29972.0,38.1684,38.2695,38.1431,38.2442,29972.0
2018-05-15 10:40:00,45.38,45.4,45.27,45.28,44776.0,38.2442,38.2611,38.1515,38.16,44776.0
2018-05-15 10:50:00,45.29,45.29,45.23,45.26,36072.0,38.1684,38.1684,38.1178,38.1431,36072.0
2018-05-15 11:00:00,45.27,45.34,45.26,45.33,33313.0,38.1515,38.2105,38.1431,38.2021,33313.0
2018-05-15 11:10:00,45.34,45.36,45.3,45.36,47260.0,38.2105,38.2274,38.1768,38.2274,47260.0
2018-05-15 11:20:00,45.36,45.36,45.29,45.3,26631.0,38.2274,38.2274,38.1684,38.1768,26631.0
2018-05-15 11:30:00,45.31,45.34,45.26,45.29,36522.0,38.1852,38.2105,38.1431,38.1684,36522.0
2018-05-15 11:40:00,45.29,45.32,45.23,45.32,39793.0,38.1684,38.1937,38.1178,38.1937,39793.0
2018-05-15 11:50:00,45.32,45.32,45.22,45.25,47185.0,38.1937,38.1937,38.1094,38.1347,47185.0
2018-05-15 12:00:00,45.23,45.25,45.16,45.22,47560.0,38.1178,38.1347,38.0588,38.1094,47560.0
2018-05-15 12:10:00,45.21,45.21,45.13,45.16,26313.0,38.101,38.101,38.0335,38.0588,26313.0
2018-05-15 12:20:00,45.17,45.19,45.14,45.19,60446.0,38.0673,38.0841,38.042,38.0841,60446.0
2018-05-15 12:30:00,45.18,45.22,45.17,45.21,19663.0,38.0757,38.1094,38.0673,38.101,19663.0
2018-05-15 12:40:00,45.22,45.27,45.19,45.27,37546.0,38.1094,38.1515,38.0841,38.1515,37546.0
2018-05-15 12:50:00,45.26,45.33,45.25,45.26,20452.0,38.1431,38.2021,38.1347,38.1431,20452.0
2018-05-15 13:00:00,45.26,45.27,45.2,45.22,29402.0,38.1431,38.1515,38.0925,38.1094,29402.0
2018-05-15 13:10:00,45.23,45.27,45.21,45.22,25328.0,38.1178,38.1515,38.101,38.1094,25328.0
2018-05-15 13:20:00,45.23,45.23,45.15,45.15,15552.0,38.1178,38.1178,38.0504,38.0504,15552.0
2018-05-15 13:30:00,45.16,45.16,45.1,45.14,28713.0,38.0588,38.0588,38.0083,38.042,28713.0
2018-05-15 13:40:00,45.13,45.14,45.1,45.12,58022.0,38.0335,38.042,38.0083,38.0251,58022.0
2018-05-15 13:50:00,45.12,45.15,45.05,45.07,29164.0,38.0251,38.0504,37.9661,37.983,29164.0
2018-05-15 14:00:00,45.07,45.13,45.07,45.11,18994.0,37.983,38.0335,37.983,38.0167,18994.0
2018-05-15 14:10:00,45.11,45.14,45.08,45.1,186682.0,38.0167,38.042,37.9914,38.0083,186682.0
2018-05-15 14:20:00,45.11,45.13,45.03,45.09,51297.0,38.0167,38.0335,37.9493,37.9998,51297.0
2018-05-15 14:30:00,45.1,45.19,45.1,45.15,45493.0,38.0083,38.0841,38.0083,38.0504,45493.0
2018-05-15 14:40:00,45.15,45.16,45.05,45.06,39209.0,38.0504,38.0588,37.9661,37.9746,39209.0
2018-05-15 14:50:00,45.07,45.08,45.01,45.04,38578.0,37.983,37.9914,37.9324,37.9577,38578.0
2018-05-15 15:00:00,45.04,45.06,44.98,44.98,66866.0,37.9577,37.9746,37.9071,37.9071,66866.0
2018-05-15 15:10:00,44.98,45.0,44.94,44.98,42979.0,37.9071,37.924,37.8734,37.9071,42979.0
2018-05-15 15:20:00,44.99,45.03,44.96,45.01,37216.0,37.9156,37.9493,37.8903,37.9324,37216.0
2018-05-15 15:30:00,45.0,45.08,44.97,45.03,72404.0,37.924,37.9914,37.8987,37.9493,72404.0
2018-05-15 15:40:00,45.02,45.06,44.98,45.02,151655.0,37.9408,37.9746,37.9071,37.9408,151655.0
2018-05-15 15:50:00,45.03,45.12,45.03,45.11,228386.0,37.9493,38.0251,37.9493,38.0167,228386.0
2018-05-16 09:30:00,45.07,45.17,44.93,45.09,49744.0,37.983,38.0673,37.865,37.9998,49744.0
2018-05-16 09:40:00,45.08,45.2,45.06,45.13,25978.0,37.9914,38.0925,37.9746,38.0335,25978.0
2018-05-16 09:50:00,45.16,45.24,45.14,45.2,21346.0,38.0588,38.1262,38.042,38.0925,21346.0
2018-05-16 10:00:00,45.2,45.2,45.11,45.14,29817.0,38.0925,38.0925,38.0167,38.042,29817.0
2018-05-16 10:10:00,45.13,45.23,45.13,45.23,70610.0,38.0335,38.1178,38.0335,38.1178,70610.0
2018-05-16 10:20:00,45.22,45.25,45.18,45.2,39044.0,38.1094,38.1347,38.0757,38.0925,39044.0
2018-05-16 10:30:00,45.22,45.31,45.2,45.29,47888.0,38.1094,38.1852,38.0925,38.1684,47888.0
2018-05-16 10:40:00,45.3,45.36,45.24,45.28,35838.0,38.1768,38.2274,38.1262,38.16,35838.0
2018-05-16 10:50:00,45.28,45.33,45.25,45.28,34265.0,38.16,38.2021,38.1347,38.16,34265.0
2018-05-16 11:00:00,45.27,45.29,45.16,45.19,39002.0,38.1515,38.1684,38.0588,38.0841,39002.0
2018-05-16 11:10:00,45.18,45.2,45.16,45.16,34429.0,38.0757,38.0925,38.0588,38.0588,34429.0
2018-05-16 11:20:00,45.16,45.19,45.1,45.15,33728.0,38.0588,38.0841,38.0083,38.0504,33728.0
2018-05-16 11:30:00,45.16,45.26,45.15,45.26,14310.0,38.0588,38.1431,38.0504,38.1431,14310.0
2018-05-16 11:40:00,45.23,45.28,45.23,45.28,33152.0,38.1178,38.16,38.1178,38.16,33152.0
2018-05-16 11:50:00,45.27,45.31,45.24,45.26,21283.0,38.1515,38.1852,38.1262,38.1431,21283.0
2018-05-16 12:00:00,45.26,45.36,45.26,45.35,25553.0,38.1431,38.2274,38.1431,38.219,25553.0
2018-05-16 12:10:00,45.35,45.37,45.34,45.34,16474.0,38.219,38.2358,38.2105,38.2105,16474.0
2018-05-16 12:20:00,45.34,45.43,45.32,45.43,33067.0,38.2105,38.2864,38.1937,38.2864,33067.0
2018-05-16 12:30:00,45.43,45.49,45.43,45.48,33188.0,38.2864,38.3369,38.2864,38.3285,33188.0
2018-05-16 12:40:00,45.49,45.5,45.46,45.48,34972.0,38.3369,38.3454,38.3117,38.3285,34972.0
2018-05-16 12:50:00,45.48,45.53,45.48,45.52,54764.0,38.3285,38.3706,38.3285,38.3622,54764.0
2018-05-16 13:00:00,45.53,45.56,45.51,45.54,38006.0,38.3706,38.3959,38.3538,38.3791,38006.0
2018-05-16 13:10:00,45.54,45.56,45.52,45.55,24570.0,38.3791,38.3959,38.3622,38.3875,24570.0
2018-05-16 13:20:00,45.54,45.55,45.48,45.52,56814.0,38.3791,38.3875,38.3285,38.3622,56814.0
2018-05-16 13:30:00,45.52,45.66,45.51,45.54,161414.0,38.3622,38.4802,38.3538,38.3791,161414.0
2018-05-16 13:40:00,45.54,45.54,45.5,45.52,27197.0,38.3791,38.3791,38.3454,38.3622,27197.0
2018-05-16 13:50:00,45.52,45.54,45.51,45.54,42057.0,38.3622,38.3791,38.3538,38.3791,42057.0
2018-05-16 14:00:00,45.54,45.55,45.52,45.54,20806.0,38.3791,38.3875,38.3622,38.3791,20806.0
2018-05-16 14:10:00,45.54,45.55,45.51,45.52,32488.0,38.3791,38.3875,38.3538,38.3622,32488.0
2018-05-16 14:20:00,45.51,45.52,45.48,45.51,31223.0,38.3538,38.3622,38.3285,38.3538,31223.0
2018-05-16 14:30:00,45.51,45.52,45.49,45.51,22037.0,38.3538,38.3622,38.3369,38.3538,22037.0
2018-05-16 14:40:00,45.51,45.51,45.46,45.48,44050.0,38.3538,38.3538,38.3117,38.3285,44050.0
2018-05-16 14:50:00,45.48,45.5,45.47,45.49,27495.0,38.3285,38.3454,38.3201,38.3369,27495.0
2018-05-16 15:00:00,45.48,45.48,45.38,45.4,46799.0,38.3285,38.3285,38.2442,38.2611,46799.0
2018-05-16 15:10:00,45.39,45.42,45.35,45.41,33837.0,38.2527,38.2779,38.219,38.2695,33837.0
2018-05-16 15:20:00,45.4,45.43,45.39,45.43,48877.0,38.2611,38.2864,38.2527,38.2864,48877.0
2018-05-16 15:30:00,45.43,45.44,45.4,45.41,87187.0,38.2864,38.2948,38.2611,38.2695,87187.0
2018-05-16 15:40:00,45.41,45.44,45.35,45.36,139591.0,38.2695,38.2948,38.219,38.2274,139591.0
2018-05-16 15:50:00,45.36,45.42,45.33,45.41,287439.0,38.2274,38.2779,38.2021,38.2695,287439.0
2018-05-17 09:30:00,45.4,45.57,45.37,45.37,41941.0,38.2611,38.4044,38.2358,38.2358,41941.0
2018-05-17 09:40:00,45.38,45.46,45.3,45.41,23323.0,38.2442,38.3117,38.1768,38.2695,23323.0
2018-05-17 09:50:00,45.41,45.48,45.35,45.35,27794.0,38.2695,38.3285,38.219,38.219,27794.0
2018-05-17 10:00:00,45.36,45.46,45.36,45.41,18572.0,38.2274,38.3117,38.2274,38.2695,18572.0
2018-05-17 10:10:00,45.42,45.49,45.41,45.45,14309.0,38.2779,38.3369,38.2695,38.3032,14309.0
2018-05-17 10:20:00,45.45,45.54,45.45,45.47,25120.0,38.3032,38.3791,38.3032,38.3201,25120.0
2018-05-17 10:30:00,45.47,45.52,45.44,45.47,27630.0,38.3201,38.3622,38.2948,38.3201,27630.0
2018-05-17 10:40:00,45.47,45.53,45.47,45.52,32848.0,38.3201,38.3706,38.3201,38.3622,32848.0
2018-05-17 10:50:00,45.52,45.53,45.48,45.52,29355.0,38.3622,38.3706,38.3285,38.3622,29355.0
2018-05-17 11:00:00,45.52,45.52,45.49,45.52,29048.0,38.3622,38.3622,38.3369,38.3622,29048.0
2018-05-17 11:10:00,45.52,45.53,45.48,45.52,23626.0,38.3622,38.3706,38.3285,38.3622,23626.0
2018-05-17 11:20:00,45.52,45.58,45.51,45.55,26851.0,38.3622,38.4128,38.3538,38.3875,26851.0
2018-05-17 11:30:00,45.55,45.55,45.51,45.52,19672.0,38.3875,38.3875,38.3538,38.3622,19672.0
2018-05-17 11:40:00,45.53,45.56,45.5,45.54,149368.0,38.3706,38.3959,38.3454,38.3791,149368.0
2018-05-17 11:50:00,45.53,45.55,45.49,45.49,26139.0,38.3706,38.3875,38.3369,38.3369,26139.0
2018-05-17 12:00:00,45.49,45.51,45.44,45.45,22471.0,38.3369,38.3538,38.2948,38.3032,22471.0
2018-05-17 12:10:00,45.46,45.51,45.45,45.5,74488.0,38.3117,38.3538,38.3032,38.3454,74488.0
2018-05-17 12:20:00,45.5,45.52,45.48,45.5,27456.0,38.3454,38.3622,38.3285,38.3454,27456.0
2018-05-17 12:30:00,45.49,45.51,45.47,45.48,73790.0,38.3369,38.3538,38.3201,38.3285,73790.0
2018-05-17 12:40:00,45.48,45.53,45.43,45.52,47554.0,38.3285,38.3706,38.2864,38.3622,47554.0
2018-05-17 12:50:00,45.51,45.56,45.48,45.54,29739.0,38.3538,38.3959,38.3285,38.3791,29739.0
2018-05-17 13:00:00,45.54,45.59,45.54,45.59,11752.0,38.3791,38.4212,38.3791,38.4212,11752.0
2018-05-17 13:10:00,45.59,45.59,45.53,45.55,19109.0,38.4212,38.4212,38.3706,38.3875,19109.0
2018-05-17 13:20:00,45.55,45.59,45.54,45.56,17482.0,38.3875,38.4212,38.3791,38.3959,17482.0
2018-05-17 13:30:00,45.55,45.58,45.55,45.57,19314.0,38.3875,38.4128,38.3875,38.4044,19314.0
2018-05-17 13:40:00,45.58,45.58,45.53,45.54,17926.0,38.4128,38.4128,38.3706,38.3791,17926.0
2018-05-17 13:50:00,45.53,45.54,45.45,45.46,53824.0,38.3706,38.3791,38.3032,38.3117,53824.0
2018-05-17 14:00:00,45.46,45.49,45.42,45.49,55733.0,38.3117,38.3369,38.2779,38.3369,55733.0
2018-05-17 14:10:00,45.48,45.52,45.48,45.52,27155.0,38.3285,38.3622,38.3285,38.3622,27155.0
2018-05-17 14:20:00,45.52,45.54,45.49,45.54,32134.0,38.3622,38.3791,38.3369,38.3791,32134.0
2018-05-17 14:30:00,45.54,45.54,45.48,45.51,43424.0,38.3791,38.3791,38.3285,38.3538,43424.0
2018-05-17 14:40:00,45.52,45.53,45.46,45.5,63968.0,38.3622,38.3706,38.3117,38.3454,63968.0
2018-05-17 14:50:00,45.51,45.55,45.49,45.54,68321.0,38.3538,38.3875,38.3369,38.3791,68321.0
2018-05-17 15:00:00,45.55,45.57,45.54,45.56,25996.0,38.3875,38.4044,38.3791,38.3959,25996.0
2018-05-17 15:10:00,45.56,45.57,45.51,45.53,46404.0,38.3959,38.4044,38.3538,38.3706,46404.0
2018-05-17 15:20:00,45.53,45.56,45.5,45.5,50594.0,38.3706,38.3959,38.3454,38.3454,50594.0
2018-05-17 15:30:00,45.51,45.52,45.46,45.47,51919.0,38.3538,38.3622,38.3117,38.3201,51919.0
2018-05-17 15:40:00,45.48,45.52,45.45,45.52,76567.0,38.3285,38.3622,38.3032,38.3622,76567.0
2018-05-17 15:50:00,45.52,45.55,45.48,45.55,239338.0,38.3622,38.3875,38.3285,38.3875,239338.0
2018-05-18 09:30:00,45.69,45.7,45.48,45.51,172931.0,38.5055,38.5139,38.3285,38.3538,172931.0
2018-05-18 09:40:00,45.51,45.57,45.44,45.51,27468.0,38.3538,38.4044,38.2948,38.3538,27468.0
2018-05-18 09:50:00,45.51,45.52,45.47,45.5,29230.0,38.3538,38.3622,38.3201,38.3454,29230.0
2018-05-18 10:00:00,45.49,45.5,45.37,45.44,17647.0,38.3369,38.3454,38.2358,38.2948,17647.0
2018-05-18 10:10:00,45.44,45.5,45.43,45.45,12946.0,38.2948,38.3454,38.2864,38.3032,12946.0
2018-05-18 10:20:00,45.45,45.49,45.4,45.4,21889.0,38.3032,38.3369,38.2611,38.2611,21889.0
2018-05-18 10:30:00,45.4,45.41,45.28,45.3,21840.0,38.2611,38.2695,38.16,38.1768,21840.0
2018-05-18 10:40:00,45.3,45.41,45.29,45.36,22198.0,38.1768,38.2695,38.1684,38.2274,22198.0
2018-05-18 10:50:00,45.37,45.44,45.37,45.43,25131.0,38.2358,38.2948,38.2358,38.2864,25131.0
2018-05-18 11:00:00,45.44,45.44,45.36,45.39,51102.0,38.2948,38.2948,38.2274,38.2527,51102.0
2018-05-18 11:10:00,45.39,45.41,45.38,45.4,27186.0,38.2527,38.2695,38.2442,38.2611,27186.0
2018-05-18 11:20:00,45.4,45.4,45.34,45.36,22517.0,38.2611,38.2611,38.2105,38.2274,22517.0
2018-05-18 11:30:00,45.37,45.42,45.36,45.41,46872.0,38.2358,38.2779,38.2274,38.2695,46872.0
2018-05-18 11:40:00,45.42,45.43,45.37,45.39,47086.0,38.2779,38.2864,38.2358,38.2527,47086.0
2018-05-18 11:50:00,45.39,45.44,45.38,45.43,69264.0,38.2527,38.2948,38.2442,38.2864,69264.0
2018-05-18 12:00:00,45.42,45.43,45.37,45.41,48200.0,38.2779,38.2864,38.2358,38.2695,48200.0
2018-05-18 12:10:00,45.4,45.41,45.38,45.41,17708.0,38.2611,38.2695,38.2442,38.2695,17708.0
2018-05-18 12:20:00,45.41,45.41,45.37,45.38,16231.0,38.2695,38.2695,38.2358,38.2442,16231.0
2018-05-18 12:30:00,45.39,45.4,45.38,45.4,11168.0,38.2527,38.2611,38.2442,38.2611,11168.0
2018-05-18 12:40:00,45.4,45.43,45.39,45.41,26289.0,38.2611,38.2864,38.2527,38.2695,26289.0
2018-05-18 12:50:00,45.4,45.42,45.38,45.41,31753.0,38.2611,38.2779,38.2442,38.2695,31753.0
2018-05-18 13:00:00,45.41,45.43,45.39,45.43,22585.0,38.2695,38.2864,38.2527,38.2864,22585.0
2018-05-18 13:10:00,45.43,45.44,45.41,45.43,16335.0,38.2864,38.2948,38.2695,38.2864,16335.0
2018-05-18 13:20:00,45.42,45.43,45.39,45.4,20557.0,38.2779,38.2864,38.2527,38.2611,20557.0
2018-05-18 13:30:00,45.41,45.41,45.37,45.38,15393.0,38.2695,38.2695,38.2358,38.2442,15393.0
2018-05-18 13:40:00,45.39,45.41,45.37,45.38,17900.0,38.2527,38.2695,38.2358,38.2442,17900.0
2018-05-18 13:50:00,45.39,45.39,45.34,45.38,27419.0,38.2527,38.2527,38.2105,38.2442,27419.0
2018-05-18 14:00:00,45.37,45.38,45.34,45.38,19480.0,38.2358,38.2442,38.2105,38.2442,19480.0
2018-05-18 14:10:00,45.38,45.38,45.34,45.37,25590.0,38.2442,38.2442,38.2105,38.2358,25590.0
2018-05-18 14:20:00,45.37,45.37,45.35,45.36,34037.0,38.2358,38.2358,38.219,38.2274,34037.0
2018-05-18 14:30:00,45.36,45.37,45.35,45.37,31534.0,38.2274,38.2358,38.219,38.2358,31534.0
2018-05-18 14:40:00,45.37,45.4,45.37,45.39,23593.0,38.2358,38.2611,38.2358,38.2527,23593.0
2018-05-18 14:50:00,45.39,45.42,45.38,45.4,46144.0,38.2527,38.2779,38.2442,38.2611,46144.0
2018-05-18 15:00:00,45.4,45.4,45.35,45.4,52663.0,38.2611,38.2611,38.219,38.2611,52663.0
2018-05-18 15:10:00,45.39,45.4,45.39,45.4,53271.0,38.2527,38.2611,38.2527,38.2611,53271.0
2018-05-18 15:20:00,45.4,45.42,45.39,45.41,63000.0,38.2611,38.2779,38.2527,38.2695,63000.0
2018-05-18 15:30:00,45.41,45.42,45.38,45.4,100128.0,38.2695,38.2779,38.2442,38.2611,100128.0
2018-05-18 15:40:00,45.4,45.41,45.35,45.41,112135.0,38.2611,38.2695,38.219,38.2695,112135.0
2018-05-18 15:50:00,45.4,45.44,45.37,45.39,309294.0,38.2611,38.2948,38.2358,38.2527,309294.0
2018-05-21 09:30:00,45.56,45.65,45.51,45.64,58463.0,38.3959,38.4718,38.3538,38.4634,58463.0
2018-05-21 09:40:00,45.64,45.81,45.63,45.76,45509.0,38.4634,38.6066,38.4549,38.5645,45509.0
2018-05-21 09:50:00,45.76,45.78,45.59,45.6,30461.0,38.5645,38.5813,38.4212,38.4296,30461.0
2018-05-21 10:00:00,45.61,45.61,45.52,45.6,40981.0,38.4381,38.4381,38.3622,38.4296,40981.0
2018-05-21 10:10:00,45.61,45.65,45.6,45.61,26024.0,38.4381,38.4718,38.4296,38.4381,26024.0
2018-05-21 10:20:00,45.62,45.63,45.58,45.61,35252.0,38.4465,38.4549,38.4128,38.4381,35252.0
2018-05-21 10:30:00,45.62,45.65,45.6,45.64,48693.0,38.4465,38.4718,38.4296,38.4634,48693.0
2018-05-21 10:40:00,45.64,45.68,45.61,45.63,55225.0,38.4634,38.4971,38.4381,38.4549,55225.0
2018-05-21 10:50:00,45.62,45.64,45.59,45.59,22219.0,38.4465,38.4634,38.4212,38.4212,22219.0
2018-05-21 11:00:00,45.59,45.63,45.59,45.63,25806.0,38.4212,38.4549,38.4212,38.4549,25806.0
2018-05-21 11:10:00,45.63,45.65,45.57,45.61,85297.0,38.4549,38.4718,38.4044,38.4381,85297.0
2018-05-21 11:20:00,45.61,45.68,45.57,45.59,32536.0,38.4381,38.4971,38.4044,38.4212,32536.0
2018-05-21 11:30:00,45.6,45.61,45.55,45.56,27411.0,38.4296,38.4381,38.3875,38.3959,27411.0
2018-05-21 11:40:00,45.57,45.6,45.56,45.59,10952.0,38.4044,38.4296,38.3959,38.4212,10952.0
2018-05-21 11:50:00,45.59,45.6,45.59,45.6,8810.0,38.4212,38.4296,38.4212,38.4296,8810.0
2018-05-21 12:00:00,45.6,45.62,45.59,45.59,27997.0,38.4296,38.4465,38.4212,38.4212,27997.0
2018-05-21 12:10:00,45.6,45.62,45.57,45.58,37436.0,38.4296,38.4465,38.4044,38.4128,37436.0
2018-05-21 12:20:00,45.59,45.59,45.56,45.57,20716.0,38.4212,38.4212,38.3959,38.4044,20716.0
2018-05-21 12:30:00,45.57,45.58,45.54,45.57,23749.0,38.4044,38.4128,38.3791,38.4044,23749.0
2018-05-21 12:40:00,45.55,45.58,45.55,45.55,26003.0,38.3875,38.4128,38.3875,38.3875,26003.0
2018-05-21 12:50:00,45.55,45.58,45.54,45.56,52247.0,38.3875,38.4128,38.3791,38.3959,52247.0
2018-05-21 13:00:00,45.57,45.59,45.54,45.59,61594.0,38.4044,38.4212,38.3791,38.4212,61594.0
2018-05-21 13:10:00,45.59,45.64,45.58,45.63,51134.0,38.4212,38.4634,38.4128,38.4549,51134.0
2018-05-21 13:20:00,45.62,45.65,45.62,45.64,16073.0,38.4465,38.4718,38.4465,38.4634,16073.0
2018-05-21 13:30:00,45.64,45.67,45.62,45.65,34164.0,38.4634,38.4886,38.4465,38.4718,34164.0
2018-05-21 13:40:00,45.65,45.67,45.64,45.66,24557.0,38.4718,38.4886,38.4634,38.4802,24557.0
2018-05-21 13:50:00,45.66,45.68,45.65,45.68,17646.0,38.4802,38.4971,38.4718,38.4971,17646.0
2018-05-21 14:00:00,45.68,45.68,45.65,45.68,30059.0,38.4971,38.4971,38.4718,38.4971,30059.0
2018-05-21 14:10:00,45.68,45.71,45.65,45.69,28375.0,38.4971,38.5223,38.4718,38.5055,28375.0
2018-05-21 14:20:00,45.68,45.69,45.66,45.69,18917.0,38.4971,38.5055,38.4802,38.5055,18917.0
2018-05-21 14:30:00,45.68,45.69,45.63,45.66,33062.0,38.4971,38.5055,38.4549,38.4802,33062.0
2018-05-21 14:40:00,45.66,45.76,45.66,45.75,36921.0,38.4802,38.5645,38.4802,38.5561,36921.0
2018-05-21 14:50:00,45.75,45.8,45.74,45.76,66855.0,38.5561,38.5982,38.5476,38.5645,66855.0
2018-05-21 15:00:00,45.75,45.78,45.74,45.76,45351.0,38.5561,38.5813,38.5476,38.5645,45351.0
2018-05-21 15:10:00,45.75,45.8,45.75,45.77,37996.0,38.5561,38.5982,38.5561,38.5729,37996.0
2018-05-21 15:20:00,45.78,45.78,45.71,45.73,30341.0,38.5813,38.5813,38.5223,38.5392,30341.0
2018-05-21 15:30:00,45.73,45.73,45.69,45.72,47736.0,38.5392,38.5392,38.5055,38.5308,47736.0
2018-05-21 15:40:00,45.72,45.76,45.71,45.74,58648.0,38.5308,38.5645,38.5223,38.5476,58648.0
2018-05-21 15:50:00,45.74,45.8,45.74,45.76,186317.0,38.5476,38.5982,38.5476,38.5645,186317.0
2018-05-22 09:30:00,45.51,45.6,45.4,45.48,104632.0,38.5726,38.6489,38.4793,38.5471,104632.0
2018-05-22 09:40:00,45.48,45.5,45.41,45.5,33849.0,38.5471,38.5641,38.4878,38.5641,33849.0
2018-05-22 09:50:00,45.51,45.54,45.46,45.54,35952.0,38.5726,38.598,38.5302,38.598,35952.0
2018-05-22 10:00:00,45.54,45.61,45.48,45.59,32420.0,38.598,38.6573,38.5471,38.6404,32420.0
2018-05-22 10:10:00,45.6,45.62,45.49,45.52,37357.0,38.6489,38.6658,38.5556,38.581,37357.0
2018-05-22 10:20:00,45.52,45.56,45.46,45.5,31903.0,38.581,38.615,38.5302,38.5641,31903.0
2018-05-22 10:30:00,45.49,45.59,45.49,45.59,22181.0,38.5556,38.6404,38.5556,38.6404,22181.0
2018-05-22 10:40:00,45.59,45.61,45.48,45.52,24552.0,38.6404,38.6573,38.5471,38.581,24552.0
2018-05-22 10:50:00,45.52,45.62,45.52,45.57,89016.0,38.581,38.6658,38.581,38.6234,89016.0
2018-05-22 11:00:00,45.58,45.62,45.57,45.58,23920.0,38.6319,38.6658,38.6234,38.6319,23920.0
2018-05-22 11:10:00,45.58,45.61,45.57,45.6,14423.0,38.6319,38.6573,38.6234,38.6489,14423.0
2018-05-22 11:20:00,45.6,45.65,45.6,45.65,102590.0,38.6489,38.6912,38.6489,38.6912,102590.0
2018-05-22 11:30:00,45.64,45.68,45.61,45.61,44380.0,38.6828,38.7167,38.6573,38.6573,44380.0
2018-05-22 11:40:00,45.62,45.63,45.58,45.61,40378.0,38.6658,38.6743,38.6319,38.6573,40378.0
2018-05-22 11:50:00,45.61,45.62,45.6,45.61,10445.0,38.6573,38.6658,38.6489,38.6573,10445.0
2018-05-22 12:00:00,45.61,45.63,45.6,45.62,16015.0,38.6573,38.6743,38.6489,38.6658,16015.0
2018-05-22 12:10:00,45.61,45.63,45.6,45.62,127510.0,38.6573,38.6743,38.6489,38.6658,127510.0
2018-05-22 12:20:00,45.61,45.61,45.58,45.61,13972.0,38.6573,38.6573,38.6319,38.6573,13972.0
2018-05-22 12:30:00,45.6,45.62,45.59,45.61,12182.0,38.6489,38.6658,38.6404,38.6573,12182.0
2018-05-22 12:40:00,45.61,45.63,45.6,45.61,44970.0,38.6573,38.6743,38.6489,38.6573,44970.0
2018-05-22 12:50:00,45.6,45.61,45.59,45.6,11068.0,38.6489,38.6573,38.6404,38.6489,11068.0
2018-05-22 13:00:00,45.6,45.62,45.6,45.61,12945.0,38.6489,38.6658,38.6489,38.6573,12945.0
2018-05-22 13:10:00,45.61,45.64,45.6,45.64,24959.0,38.6573,38.6828,38.6489,38.6828,24959.0
2018-05-22 13:20:00,45.64,45.67,45.63,45.65,70125.0,38.6828,38.7082,38.6743,38.6912,70125.0
2018-05-22 13:30:00,45.64,45.65,45.62,45.62,19826.0,38.6828,38.6912,38.6658,38.6658,19826.0
2018-05-22 13:40:00,45.63,45.64,45.59,45.61,25051.0,38.6743,38.6828,38.6404,38.6573,25051.0
2018-05-22 13:50:00,45.61,45.63,45.6,45.61,23664.0,38.6573,38.6743,38.6489,38.6573,23664.0
2018-05-22 14:00:00,45.6,45.64,45.6,45.63,29457.0,38.6489,38.6828,38.6489,38.6743,29457.0
2018-05-22 14:10:00,45.63,45.63,45.62,45.63,12365.0,38.6743,38.6743,38.6658,38.6743,12365.0
2018-05-22 14:20:00,45.63,45.63,45.62,45.63,18015.0,38.6743,38.6743,38.6658,38.6743,18015.0
2018-05-22 14:30:00,45.63,45.65,45.62,45.65,49144.0,38.6743,38.6912,38.6658,38.6912,49144.0
2018-05-22 14:40:00,45.65,45.67,45.64,45.66,18602.0,38.6912,38.7082,38.6828,38.6997,18602.0
2018-05-22 14:50:00,45.66,45.7,45.64,45.69,51996.0,38.6997,38.7336,38.6828,38.7251,51996.0
2018-05-22 15:00:00,45.69,45.7,45.64,45.66,28315.0,38.7251,38.7336,38.6828,38.6997,28315.0
2018-05-22 15:10:00,45.66,45.67,45.63,45.64,28509.0,38.6997,38.7082,38.6743,38.6828,28509.0
2018-05-22 15:20:00,45.64,45.64,45.6,45.6,27350.0,38.6828,38.6828,38.6489,38.6489,27350.0
2018-05-22 15:30:00,45.59,45.63,45.56,45.59,73954.0,38.6404,38.6743,38.615,38.6404,73954.0
2018-05-22 15:40:00,45.59,45.63,45.59,45.61,70595.0,38.6404,38.6743,38.6404,38.6573,70595.0
2018-05-22 15:50:00,45.6,45.64,45.56,45.59,212421.0,38.6489,38.6828,38.615,38.6404,212421.0
2018-05-23 09:30:00,45.41,45.53,45.26,45.32,64793.0,38.4878,38.5895,38.3607,38.4115,64793.0
2018-05-23 09:40:00,45.29,45.35,45.19,45.21,96512.0,38.3861,38.437,38.3014,38.3183,96512.0
2018-05-23 09:50:00,45.22,45.34,45.15,45.16,114335.0,38.3268,38.4285,38.2674,38.2759,114335.0
2018-05-23 10:00:00,45.2,45.29,45.2,45.24,92917.0,38.3098,38.3861,38.3098,38.3437,92917.0
2018-05-23 10:10:00,45.24,45.39,45.23,45.38,41497.0,38.3437,38.4709,38.3353,38.4624,41497.0
2018-05-23 10:20:00,45.37,45.38,45.32,45.34,24691.0,38.4539,38.4624,38.4115,38.4285,24691.0
2018-05-23 10:30:00,45.35,45.35,45.18,45.2,56698.0,38.437,38.437,38.2929,38.3098,56698.0
2018-05-23 10:40:00,45.19,45.21,45.12,45.15,44838.0,38.3014,38.3183,38.242,38.2674,44838.0
2018-05-23 10:50:00,45.15,45.19,45.11,45.16,36713.0,38.2674,38.3014,38.2335,38.2759,36713.0
2018-05-23 11:00:00,45.17,45.21,45.15,45.17,148380.0,38.2844,38.3183,38.2674,38.2844,148380.0
2018-05-23 11:10:00,45.17,45.28,45.15,45.26,44847.0,38.2844,38.3776,38.2674,38.3607,44847.0
2018-05-23 11:20:00,45.26,45.32,45.23,45.27,45551.0,38.3607,38.4115,38.3353,38.3692,45551.0
2018-05-23 11:30:00,45.28,45.31,45.24,45.24,29324.0,38.3776,38.4031,38.3437,38.3437,29324.0
2018-05-23 11:40:00,45.23,45.25,45.21,45.24,30182.0,38.3353,38.3522,38.3183,38.3437,30182.0
2018-05-23 11:50:00,45.25,45.29,45.18,45.18,30106.0,38.3522,38.3861,38.2929,38.2929,30106.0
2018-05-23 12:00:00,45.18,45.25,45.18,45.24,19119.0,38.2929,38.3522,38.2929,38.3437,19119.0
2018-05-23 12:10:00,45.25,45.28,45.21,45.22,21052.0,38.3522,38.3776,38.3183,38.3268,21052.0
2018-05-23 12:20:00,45.22,45.23,45.18,45.18,15815.0,38.3268,38.3353,38.2929,38.2929,15815.0
2018-05-23 12:30:00,45.19,45.24,45.19,45.24,12430.0,38.3014,38.3437,38.3014,38.3437,12430.0
2018-05-23 12:40:00,45.25,45.29,45.24,45.26,20609.0,38.3522,38.3861,38.3437,38.3607,20609.0
2018-05-23 12:50:00,45.26,45.28,45.23,45.25,21862.0,38.3607,38.3776,38.3353,38.3522,21862.0
2018-05-23 13:00:00,45.25,45.26,45.17,45.19,21652.0,38.3522,38.3607,38.2844,38.3014,21652.0
2018-05-23 13:10:00,45.19,45.22,45.18,45.21,15446.0,38.3014,38.3268,38.2929,38.3183,15446.0
2018-05-23 13:20:00,45.21,45.26,45.21,45.25,12676.0,38.3183,38.3607,38.3183,38.3522,12676.0
2018-05-23 13:30:00,45.24,45.27,45.24,45.26,12241.0,38.3437,38.3692,38.3437,38.3607,12241.0
2018-05-23 13:40:00,45.27,45.27,45.24,45.27,10654.0,38.3692,38.3692,38.3437,38.3692,10654.0
2018-05-23 13:50:00,45.26,45.3,45.24,45.28,34401.0,38.3607,38.3946,38.3437,38.3776,34401.0
2018-05-23 14:00:00,45.28,45.31,45.24,45.27,54453.0,38.3776,38.4031,38.3437,38.3692,54453.0
2018-05-23 14:10:00,45.27,45.33,45.25,45.29,36750.0,38.3692,38.42,38.3522,38.3861,36750.0
2018-05-23 14:20:00,45.28,45.29,45.18,45.19,35895.0,38.3776,38.3861,38.2929,38.3014,35895.0
2018-05-23 14:30:00,45.19,45.19,45.11,45.14,31613.0,38.3014,38.3014,38.2335,38.259,31613.0
2018-05-23 14:40:00,45.14,45.15,45.11,45.13,29770.0,38.259,38.2674,38.2335,38.2505,29770.0
2018-05-23 14:50:00,45.13,45.23,45.12,45.21,24475.0,38.2505,38.3353,38.242,38.3183,24475.0
2018-05-23 15:00:00,45.21,45.27,45.21,45.25,28157.0,38.3183,38.3692,38.3183,38.3522,28157.0
2018-05-23 15:10:00,45.24,45.25,45.21,45.23,32872.0,38.3437,38.3522,38.3183,38.3353,32872.0
2018-05-23 15:20:00,45.23,45.27,45.22,45.26,24059.0,38.3353,38.3692,38.3268,38.3607,24059.0
2018-05-23 15:30:00,45.26,45.28,45.21,45.23,64542.0,38.3607,38.3776,38.3183,38.3353,64542.0
2018-05-23 15:40:00,45.22,45.25,45.2,45.21,106134.0,38.3268,38.3522,38.3098,38.3183,106134.0
2018-05-23 15:50:00,45.22,45.32,45.21,45.3,334048.0,38.3268,38.4115,38.3183,38.3946,334048.0
2018-05-24 09:30:00,45.34,45.39,45.18,45.39,78952.0,38.4285,38.4709,38.2929,38.4709,78952.0
2018-05-24 09:40:00,45.39,45.45,45.2,45.22,52939.0,38.4709,38.5217,38.3098,38.3268,52939.0
2018-05-24 09:50:00,45.23,45.25,45.09,45.17,63127.0,38.3353,38.3522,38.2166,38.2844,63127.0
2018-05-24 10:00:00,45.17,45.26,45.11,45.15,96615.0,38.2844,38.3607,38.2335,38.2674,96615.0
2018-05-24 10:10:00,45.16,45.25,45.08,45.08,78480.0,38.2759,38.3522,38.2081,38.2081,78480.0
2018-05-24 10:20:00,45.08,45.13,45.04,45.05,41259.0,38.2081,38.2505,38.1742,38.1827,41259.0
2018-05-24 10:30:00,45.04,45.12,45.01,45.09,35805.0,38.1742,38.242,38.1488,38.2166,35805.0
2018-05-24 10:40:00,45.09,45.09,44.99,45.03,32359.0,38.2166,38.2166,38.1318,38.1657,32359.0
2018-05-24 10:50:00,45.04,45.06,44.95,45.01,29868.0,38.1742,38.1912,38.0979,38.1488,29868.0
2018-05-24 11:00:00,45.0,45.13,44.99,45.1,36164.0,38.1403,38.2505,38.1318,38.2251,36164.0
2018-05-24 11:10:00,45.1,45.13,45.08,45.13,21759.0,38.2251,38.2505,38.2081,38.2505,21759.0
2018-05-24 11:20:00,45.13,45.14,45.04,45.11,31208.0,38.2505,38.259,38.1742,38.2335,31208.0
2018-05-24 11:30:00,45.1,45.15,45.07,45.09,28932.0,38.2251,38.2674,38.1996,38.2166,28932.0
2018-05-24 11:40:00,45.09,45.17,45.09,45.13,29357.0,38.2166,38.2844,38.2166,38.2505,29357.0
2018-05-24 11:50:00,45.14,45.19,45.07,45.18,40462.0,38.259,38.3014,38.1996,38.2929,40462.0
2018-05-24 12:00:00,45.18,45.21,45.16,45.17,20711.0,38.2929,38.3183,38.2759,38.2844,20711.0
2018-05-24 12:10:00,45.18,45.29,45.17,45.28,39552.0,38.2929,38.3861,38.2844,38.3776,39552.0
2018-05-24 12:20:00,45.28,45.33,45.27,45.32,26116.0,38.3776,38.42,38.3692,38.4115,26116.0
2018-05-24 12:30:00,45.32,45.33,45.26,45.29,41390.0,38.4115,38.42,38.3607,38.3861,41390.0
2018-05-24 12:40:00,45.28,45.34,45.25,45.34,102059.0,38.3776,38.4285,38.3522,38.4285,102059.0
2018-05-24 12:50:00,45.33,45.35,45.31,45.35,67520.0,38.42,38.437,38.4031,38.437,67520.0
2018-05-24 13:00:00,45.34,45.41,45.34,45.39,24250.0,38.4285,38.4878,38.4285,38.4709,24250.0
2018-05-24 13:10:00,45.38,45.42,45.36,45.39,13054.0,38.4624,38.4963,38.4454,38.4709,13054.0
2018-05-24 13:20:00,45.4,45.41,45.38,45.39,19351.0,38.4793,38.4878,38.4624,38.4709,19351.0
2018-05-24 13:30:00,45.4,45.45,45.39,45.42,24056.0,38.4793,38.5217,38.4709,38.4963,24056.0
2018-05-24 13:40:00,45.42,45.44,45.41,45.41,22062.0,38.4963,38.5132,38.4878,38.4878,22062.0
2018-05-24 13:50:00,45.42,45.43,45.38,45.41,23055.0,38.4963,38.5048,38.4624,38.4878,23055.0
2018-05-24 14:00:00,45.4,45.41,45.34,45.37,23944.0,38.4793,38.4878,38.4285,38.4539,23944.0
2018-05-24 14:10:00,45.37,45.44,45.37,45.43,38531.0,38.4539,38.5132,38.4539,38.5048,38531.0
2018-05-24 14:20:00,45.42,45.42,45.38,45.39,41303.0,38.4963,38.4963,38.4624,38.4709,41303.0
2018-05-24 14:30:00,45.39,45.4,45.34,45.34,38788.0,38.4709,38.4793,38.4285,38.4285,38788.0
2018-05-24 14:40:00,45.35,45.36,45.3,45.33,29004.0,38.437,38.4454,38.3946,38.42,29004.0
2018-05-24 14:50:00,45.34,45.37,45.32,45.36,27112.0,38.4285,38.4539,38.4115,38.4454,27112.0
2018-05-24 15:00:00,45.35,45.36,45.31,45.36,36682.0,38.437,38.4454,38.4031,38.4454,36682.0
2018-05-24 15:10:00,45.37,45.39,45.34,45.39,23519.0,38.4539,38.4709,38.4285,38.4709,23519.0
2018-05-24 15:20:00,45.39,45.4,45.36,45.37,35962.0,38.4709,38.4793,38.4454,38.4539,35962.0
2018-05-24 15:30:00,45.37,45.39,45.35,45.36,42498.0,38.4539,38.4709,38.437,38.4454,42498.0
2018-05-24 15:40:00,45.37,45.37,45.3,45.33,108646.0,38.4539,38.4539,38.3946,38.42,108646.0
2018-05-24 15:50:00,45.32,45.33,45.29,45.31,298225.0,38.4115,38.42,38.3861,38.4031,298225.0
2018-05-25 09:30:00,45.17,45.35,45.14,45.32,72305.0,38.2844,38.437,38.259,38.4115,72305.0
2018-05-25 09:40:00,45.31,45.34,45.21,45.27,19476.0,38.4031,38.4285,38.3183,38.3692,19476.0
2018-05-25 09:50:00,45.27,45.31,45.21,45.26,28051.0,38.3692,38.4031,38.3183,38.3607,28051.0
2018-05-25 10:00:00,45.26,45.32,45.23,45.29,29803.0,38.3607,38.4115,38.3353,38.3861,29803.0
2018-05-25 10:10:00,45.29,45.38,45.28,45.33,15022.0,38.3861,38.4624,38.3776,38.42,15022.0
2018-05-25 10:20:00,45.33,45.35,45.28,45.3,32367.0,38.42,38.437,38.3776,38.3946,32367.0
2018-05-25 10:30:00,45.31,45.4,45.31,45.36,16138.0,38.4031,38.4793,38.4031,38.4454,16138.0
2018-05-25 10:40:00,45.37,45.39,45.29,45.3,15633.0,38.4539,38.4709,38.3861,38.3946,15633.0
2018-05-25 10:50:00,45.29,45.36,45.29,45.33,16987.0,38.3861,38.4454,38.3861,38.42,16987.0
2018-05-25 11:00:00,45.32,45.4,45.32,45.4,11863.0,38.4115,38.4793,38.4115,38.4793,11863.0
2018-05-25 11:10:00,45.4,45.41,45.35,45.36,19713.0,38.4793,38.4878,38.437,38.4454,19713.0
2018-05-25 11:20:00,45.35,45.38,45.32,45.36,11548.0,38.437,38.4624,38.4115,38.4454,11548.0
2018-05-25 11:30:00,45.38,45.4,45.32,45.34,11299.0,38.4624,38.4793,38.4115,38.4285,11299.0
2018-05-25 11:40:00,45.35,45.35,45.31,45.34,5716.0,38.437,38.437,38.4031,38.4285,5716.0
2018-05-25 11:50:00,45.34,45.35,45.29,45.29,12499.0,38.4285,38.437,38.3861,38.3861,12499.0
2018-05-25 12:00:00,45.29,45.3,45.22,45.22,14853.0,38.3861,38.3946,38.3268,38.3268,14853.0
2018-05-25 12:10:00,45.22,45.27,45.18,45.25,18549.0,38.3268,38.3692,38.2929,38.3522,18549.0
2018-05-25 12:20:00,45.24,45.29,45.24,45.29,16548.0,38.3437,38.3861,38.3437,38.3861,16548.0
2018-05-25 12:30:00,45.28,45.29,45.24,45.24,11321.0,38.3776,38.3861,38.3437,38.3437,11321.0
2018-05-25 12:40:00,45.25,45.28,45.24,45.24,19565.0,38.3522,38.3776,38.3437,38.3437,19565.0
2018-05-25 12:50:00,45.23,45.26,45.22,45.24,9827.0,38.3353,38.3607,38.3268,38.3437,9827.0
2018-05-25 13:00:00,45.24,45.26,45.22,45.24,9347.0,38.3437,38.3607,38.3268,38.3437,9347.0
2018-05-25 13:10:00,45.24,45.25,45.19,45.2,14470.0,38.3437,38.3522,38.3014,38.3098,14470.0
2018-05-25 13:20:00,45.2,45.21,45.18,45.18,12168.0,38.3098,38.3183,38.2929,38.2929,12168.0
2018-05-25 13:30:00,45.17,45.19,45.15,45.17,11864.0,38.2844,38.3014,38.2674,38.2844,11864.0
2018-05-25 13:40:00,45.19,45.2,45.17,45.18,12614.0,38.3014,38.3098,38.2844,38.2929,12614.0
2018-05-25 13:50:00,45.18,45.19,45.15,45.17,15056.0,38.2929,38.3014,38.2674,38.2844,15056.0
2018-05-25 14:00:00,45.17,45.24,45.16,45.21,18668.0,38.2844,38.3437,38.2759,38.3183,18668.0
2018-05-25 14:10:00,45.21,45.23,45.19,45.22,13326.0,38.3183,38.3353,38.3014,38.3268,13326.0
2018-05-25 14:20:00,45.23,45.25,45.22,45.24,10681.0,38.3353,38.3522,38.3268,38.3437,10681.0
2018-05-25 14:30:00,45.24,45.26,45.23,45.25,16252.0,38.3437,38.3607,38.3353,38.3522,16252.0
2018-05-25 14:40:00,45.24,45.25,45.19,45.19,19602.0,38.3437,38.3522,38.3014,38.3014,19602.0
2018-05-25 14:50:00,45.2,45.22,45.2,45.2,9973.0,38.3098,38.3268,38.3098,38.3098,9973.0
2018-05-25 15:00:00,45.21,45.23,45.18,45.21,27206.0,38.3183,38.3353,38.2929,38.3183,27206.0
2018-05-25 15:10:00,45.21,45.3,45.21,45.27,49207.0,38.3183,38.3946,38.3183,38.3692,49207.0
2018-05-25 15:20:00,45.28,45.32,45.26,45.32,25790.0,38.3776,38.4115,38.3607,38.4115,25790.0
2018-05-25 15:30:00,45.32,45.32,45.27,45.28,33092.0,38.4115,38.4115,38.3692,38.3776,33092.0
2018-05-25 15:40:00,45.28,45.29,45.25,45.27,55655.0,38.3776,38.3861,38.3522,38.3692,55655.0
2018-05-25 15:50:00,45.27,45.35,45.26,45.34,141325.0,38.3692,38.437,38.3607,38.4285,141325.0
2018-05-29 09:30:00,45.03,45.13,44.93,44.94,139551.0,38.1657,38.2505,38.081,38.0895,139551.0
2018-05-29 09:40:00,44.94,44.97,44.85,44.93,78419.0,38.0895,38.1149,38.0132,38.081,78419.0
2018-05-29 09:50:00,44.94,45.02,44.88,45.01,28666.0,38.0895,38.1573,38.0386,38.1488,28666.0
2018-05-29 10:00:00,45.01,45.09,45.0,45.06,57715.0,38.1488,38.2166,38.1403,38.1912,57715.0
2018-05-29 10:10:00,45.06,45.09,45.01,45.05,32468.0,38.1912,38.2166,38.1488,38.1827,32468.0
2018-05-29 10:20:00,45.05,45.1,45.03,45.08,36519.0,38.1827,38.2251,38.1657,38.2081,36519.0
2018-05-29 10:30:00,45.08,45.09,45.04,45.06,74147.0,38.2081,38.2166,38.1742,38.1912,74147.0
2018-05-29 10:40:00,45.06,45.06,44.97,45.0,38040.0,38.1912,38.1912,38.1149,38.1403,38040.0
2018-05-29 10:50:00,45.0,45.03,44.96,44.97,48171.0,38.1403,38.1657,38.1064,38.1149,48171.0
2018-05-29 11:00:00,44.96,44.96,44.85,44.86,163362.0,38.1064,38.1064,38.0132,38.0217,163362.0
2018-05-29 11:10:00,44.87,44.87,44.8,44.83,138452.0,38.0301,38.0301,37.9708,37.9962,138452.0
2018-05-29 11:20:00,44.84,44.96,44.82,44.92,99383.0,38.0047,38.1064,37.9878,38.0725,99383.0
2018-05-29 11:30:00,44.92,44.93,44.79,44.8,106795.0,38.0725,38.081,37.9623,37.9708,106795.0
2018-05-29 11:40:00,44.79,44.79,44.63,44.66,52715.0,37.9623,37.9623,37.8267,37.8521,52715.0
2018-05-29 11:50:00,44.66,44.67,44.6,44.6,59310.0,37.8521,37.8606,37.8013,37.8013,59310.0
2018-05-29 12:00:00,44.6,44.6,44.39,44.4,82456.0,37.8013,37.8013,37.6233,37.6318,82456.0
2018-05-29 12:10:00,44.41,44.43,44.29,44.32,134309.0,37.6403,37.6572,37.5385,37.564,134309.0
2018-05-29 12:20:00,44.32,44.41,44.32,44.35,83216.0,37.564,37.6403,37.564,37.5894,83216.0
2018-05-29 12:30:00,44.35,44.49,44.35,44.44,45244.0,37.5894,37.7081,37.5894,37.6657,45244.0
2018-05-29 12:40:00,44.45,44.51,44.44,44.48,27333.0,37.6742,37.725,37.6657,37.6996,27333.0
2018-05-29 12:50:00,44.48,44.56,44.48,44.55,31388.0,37.6996,37.7674,37.6996,37.7589,31388.0
2018-05-29 13:00:00,44.54,44.55,44.4,44.41,30670.0,37.7504,37.7589,37.6318,37.6403,30670.0
2018-05-29 13:10:00,44.4,44.47,44.4,44.46,37018.0,37.6318,37.6911,37.6318,37.6826,37018.0
2018-05-29 13:20:00,44.46,44.49,44.42,44.46,40695.0,37.6826,37.7081,37.6487,37.6826,40695.0
2018-05-29 13:30:00,44.47,44.48,44.36,44.37,51799.0,37.6911,37.6996,37.5979,37.6064,51799.0
2018-05-29 13:40:00,44.37,44.47,44.36,44.45,28777.0,37.6064,37.6911,37.5979,37.6742,28777.0
2018-05-29 13:50:00,44.46,44.49,44.42,44.43,26134.0,37.6826,37.7081,37.6487,37.6572,26134.0
2018-05-29 14:00:00,44.42,44.43,44.32,44.33,45926.0,37.6487,37.6572,37.564,37.5724,45926.0
2018-05-29 14:10:00,44.33,44.33,44.27,44.31,53266.0,37.5724,37.5724,37.5216,37.5555,53266.0
2018-05-29 14:20:00,44.32,44.38,44.26,44.37,122676.0,37.564,37.6148,37.5131,37.6064,122676.0
2018-05-29 14:30:00,44.37,44.45,44.34,44.37,62719.0,37.6064,37.6742,37.5809,37.6064,62719.0
2018-05-29 14:40:00,44.36,44.4,44.3,44.33,156636.0,37.5979,37.6318,37.547,37.5724,156636.0
2018-05-29 14:50:00,44.33,44.33,44.3,44.3,79454.0,37.5724,37.5724,37.547,37.547,79454.0
2018-05-29 15:00:00,44.3,44.5,44.3,44.48,216717.0,37.547,37.7165,37.547,37.6996,216717.0
2018-05-29 15:10:00,44.5,44.56,44.4,44.43,231407.0,37.7165,37.7674,37.6318,37.6572,231407.0
2018-05-29 15:20:00,44.43,44.45,44.38,44.4,59288.0,37.6572,37.6742,37.6148,37.6318,59288.0
2018-05-29 15:30:00,44.4,44.5,44.36,44.49,83505.0,37.6318,37.7165,37.5979,37.7081,83505.0
2018-05-29 15:40:00,44.5,44.59,44.49,44.57,104795.0,37.7165,37.7928,37.7081,37.7759,104795.0
2018-05-29 15:50:00,44.58,44.63,44.55,44.58,316186.0,37.7843,37.8267,37.7589,37.7843,316186.0
2018-05-30 09:30:00,44.94,45.11,44.87,45.06,81976.0,38.0895,38.2335,38.0301,38.1912,81976.0
2018-05-30 09:40:00,45.08,45.09,44.93,45.0,34118.0,38.2081,38.2166,38.081,38.1403,34118.0
2018-05-30 09:50:00,45.0,45.01,44.93,44.97,30047.0,38.1403,38.1488,38.081,38.1149,30047.0
2018-05-30 10:00:00,44.97,45.11,44.97,45.08,38656.0,38.1149,38.2335,38.1149,38.2081,38656.0
2018-05-30 10:10:00,45.08,45.12,45.03,45.05,29690.0,38.2081,38.242,38.1657,38.1827,29690.0
2018-05-30 10:20:00,45.05,45.08,44.98,45.07,34261.0,38.1827,38.2081,38.1234,38.1996,34261.0
2018-05-30 10:30:00,45.08,45.12,45.06,45.07,29494.0,38.2081,38.242,38.1912,38.1996,29494.0
2018-05-30 10:40:00,45.07,45.19,44.98,45.19,91636.0,38.1996,38.3014,38.1234,38.3014,91636.0
2018-05-30 10:50:00,45.19,45.2,45.13,45.17,27971.0,38.3014,38.3098,38.2505,38.2844,27971.0
2018-05-30 11:00:00,45.17,45.22,45.1,45.11,37369.0,38.2844,38.3268,38.2251,38.2335,37369.0
2018-05-30 11:10:00,45.11,45.2,45.08,45.19,29501.0,38.2335,38.3098,38.2081,38.3014,29501.0
2018-05-30 11:20:00,45.19,45.33,45.18,45.3,33942.0,38.3014,38.42,38.2929,38.3946,33942.0
2018-05-30 11:30:00,45.3,45.48,45.3,45.45,54043.0,38.3946,38.5471,38.3946,38.5217,54043.0
2018-05-30 11:40:00,45.44,45.45,45.36,45.44,31787.0,38.5132,38.5217,38.4454,38.5132,31787.0
2018-05-30 11:50:00,45.44,45.54,45.43,45.53,39619.0,38.5132,38.598,38.5048,38.5895,39619.0
2018-05-30 12:00:00,45.54,45.65,45.54,45.58,56845.0,38.598,38.6912,38.598,38.6319,56845.0
2018-05-30 12:10:00,45.58,45.62,45.55,45.59,39593.0,38.6319,38.6658,38.6065,38.6404,39593.0
2018-05-30 12:20:00,45.6,45.72,45.6,45.7,84778.0,38.6489,38.7506,38.6489,38.7336,84778.0
2018-05-30 12:30:00,45.7,45.73,45.67,45.68,49669.0,38.7336,38.759,38.7082,38.7167,49669.0
2018-05-30 12:40:00,45.68,45.74,45.68,45.72,37642.0,38.7167,38.7675,38.7167,38.7506,37642.0
2018-05-30 12:50:00,45.72,45.79,45.72,45.79,46859.0,38.7506,38.8099,38.7506,38.8099,46859.0
2018-05-30 13:00:00,45.78,45.8,45.7,45.72,105267.0,38.8014,38.8184,38.7336,38.7506,105267.0
2018-05-30 13:10:00,45.72,45.83,45.72,45.83,68447.0,38.7506,38.8438,38.7506,38.8438,68447.0
2018-05-30 13:20:00,45.84,45.85,45.72,45.74,94928.0,38.8523,38.8607,38.7506,38.7675,94928.0
2018-05-30 13:30:00,45.74,45.78,45.72,45.77,59537.0,38.7675,38.8014,38.7506,38.7929,59537.0
2018-05-30 13:40:00,45.77,45.78,45.72,45.75,111587.0,38.7929,38.8014,38.7506,38.776,111587.0
2018-05-30 13:50:00,45.75,45.76,45.7,45.76,49774.0,38.776,38.7845,38.7336,38.7845,49774.0
2018-05-30 14:00:00,45.76,45.78,45.72,45.75,75864.0,38.7845,38.8014,38.7506,38.776,75864.0
2018-05-30 14:10:00,45.74,45.76,45.69,45.71,47162.0,38.7675,38.7845,38.7251,38.7421,47162.0
2018-05-30 14:20:00,45.71,45.73,45.63,45.63,71593.0,38.7421,38.759,38.6743,38.6743,71593.0
2018-05-30 14:30:00,45.63,45.71,45.61,45.71,44363.0,38.6743,38.7421,38.6573,38.7421,44363.0
2018-05-30 14:40:00,45.71,45.73,45.64,45.67,46882.0,38.7421,38.759,38.6828,38.7082,46882.0
2018-05-30 14:50:00,45.66,45.68,45.63,45.64,39159.0,38.6997,38.7167,38.6743,38.6828,39159.0
2018-05-30 15:00:00,45.64,45.66,45.61,45.62,58505.0,38.6828,38.6997,38.6573,38.6658,58505.0
2018-05-30 15:10:00,45.61,45.63,45.59,45.6,48310.0,38.6573,38.6743,38.6404,38.6489,48310.0
2018-05-30 15:20:00,45.61,45.62,45.56,45.59,46065.0,38.6573,38.6658,38.615,38.6404,46065.0
2018-05-30 15:30:00,45.59,45.6,45.54,45.58,72876.0,38.6404,38.6489,38.598,38.6319,72876.0
2018-05-30 15:40:00,45.58,45.62,45.57,45.62,117653.0,38.6319,38.6658,38.6234,38.6658,117653.0
2018-05-30 15:50:00,45.62,45.64,45.55,45.56,374179.0,38.6658,38.6828,38.6065,38.615,374179.0
2018-05-31 09:30:00,45.3,45.4,45.08,45.13,63017.0,38.3946,38.4793,38.2081,38.2505,63017.0
2018-05-31 09:40:00,45.12,45.2,45.01,45.03,36285.0,38.242,38.3098,38.1488,38.1657,36285.0
2018-05-31 09:50:00,45.04,45.06,44.94,44.99,50511.0,38.1742,38.1912,38.0895,38.1318,50511.0
2018-05-31 10:00:00,44.99,45.03,44.87,44.9,71201.0,38.1318,38.1657,38.0301,38.0556,71201.0
2018-05-31 10:10:00,44.91,45.06,44.88,45.02,72831.0,38.064,38.1912,38.0386,38.1573,72831.0
2018-05-31 10:20:00,45.02,45.11,45.01,45.1,29438.0,38.1573,38.2335,38.1488,38.2251,29438.0
2018-05-31 10:30:00,45.11,45.21,45.08,45.15,39972.0,38.2335,38.3183,38.2081,38.2674,39972.0
2018-05-31 10:40:00,45.15,45.25,45.15,45.18,35524.0,38.2674,38.3522,38.2674,38.2929,35524.0
2018-05-31 10:50:00,45.18,45.23,45.13,45.15,64081.0,38.2929,38.3353,38.2505,38.2674,64081.0
2018-05-31 11:00:00,45.15,45.16,45.12,45.14,53143.0,38.2674,38.2759,38.242,38.259,53143.0
2018-05-31 11:10:00,45.13,45.19,45.12,45.16,34179.0,38.2505,38.3014,38.242,38.2759,34179.0
2018-05-31 11:20:00,45.17,45.26,45.15,45.26,45152.0,38.2844,38.3607,38.2674,38.3607,45152.0
2018-05-31 11:30:00,45.25,45.3,45.2,45.22,84074.0,38.3522,38.3946,38.3098,38.3268,84074.0
2018-05-31 11:40:00,45.22,45.28,45.2,45.24,53735.0,38.3268,38.3776,38.3098,38.3437,53735.0
2018-05-31 11:50:00,45.24,45.29,45.22,45.26,39082.0,38.3437,38.3861,38.3268,38.3607,39082.0
2018-05-31 12:00:00,45.25,45.26,45.15,45.16,34423.0,38.3522,38.3607,38.2674,38.2759,34423.0
2018-05-31 12:10:00,45.16,45.2,45.16,45.2,19409.0,38.2759,38.3098,38.2759,38.3098,19409.0
2018-05-31 12:20:00,45.2,45.22,45.14,45.14,35526.0,38.3098,38.3268,38.259,38.259,35526.0
2018-05-31 12:30:00,45.14,45.17,45.12,45.15,34419.0,38.259,38.2844,38.242,38.2674,34419.0
2018-05-31 12:40:00,45.15,45.21,45.14,45.21,22741.0,38.2674,38.3183,38.259,38.3183,22741.0
2018-05-31 12:50:00,45.2,45.21,45.13,45.17,41402.0,38.3098,38.3183,38.2505,38.2844,41402.0
2018-05-31 13:00:00,45.17,45.18,45.11,45.11,31009.0,38.2844,38.2929,38.2335,38.2335,31009.0
2018-05-31 13:10:00,45.11,45.12,45.05,45.1,29774.0,38.2335,38.242,38.1827,38.2251,29774.0
2018-05-31 13:20:00,45.1,45.12,45.03,45.07,32129.0,38.2251,38.242,38.1657,38.1996,32129.0
2018-05-31 13:30:00,45.08,45.09,45.01,45.03,33791.0,38.2081,38.2166,38.1488,38.1657,33791.0
2018-05-31 13:40:00,45.03,45.07,45.02,45.04,33954.0,38.1657,38.1996,38.1573,38.1742,33954.0
2018-05-31 13:50:00,45.04,45.05,44.99,45.02,61878.0,38.1742,38.1827,38.1318,38.1573,61878.0
2018-05-31 14:00:00,45.01,45.02,44.95,45.02,38572.0,38.1488,38.1573,38.0979,38.1573,38572.0
2018-05-31 14:10:00,45.02,45.11,45.01,45.09,68033.0,38.1573,38.2335,38.1488,38.2166,68033.0
2018-05-31 14:20:00,45.09,45.12,45.06,45.07,29269.0,38.2166,38.242,38.1912,38.1996,29269.0
2018-05-31 14:30:00,45.06,45.08,45.0,45.01,37443.0,38.1912,38.2081,38.1403,38.1488,37443.0
2018-05-31 14:40:00,45.01,45.09,45.0,45.06,28827.0,38.1488,38.2166,38.1403,38.1912,28827.0
2018-05-31 14:50:00,45.07,45.1,45.04,45.09,36282.0,38.1996,38.2251,38.1742,38.2166,36282.0
2018-05-31 15:00:00,45.1,45.2,45.07,45.17,48352.0,38.2251,38.3098,38.1996,38.2844,48352.0
2018-05-31 15:10:00,45.16,45.21,45.15,45.2,63216.0,38.2759,38.3183,38.2674,38.3098,63216.0
2018-05-31 15:20:00,45.19,45.28,45.18,45.27,61873.0,38.3014,38.3776,38.2929,38.3692,61873.0
2018-05-31 15:30:00,45.27,45.28,45.21,45.25,81077.0,38.3692,38.3776,38.3183,38.3522,81077.0
2018-05-31 15:40:00,45.26,45.26,45.12,45.15,113146.0,38.3607,38.3607,38.242,38.2674,113146.0
2018-05-31 15:50:00,45.15,45.15,45.05,45.06,376125.0,38.2674,38.2674,38.1827,38.1912,376125.0
2018-06-01 09:30:00,45.5,45.59,45.39,45.46,104850.0,38.5641,38.6404,38.4709,38.5302,104850.0
2018-06-01 09:40:00,45.44,45.52,45.4,45.44,28900.0,38.5132,38.581,38.4793,38.5132,28900.0
2018-06-01 09:50:00,45.42,45.5,45.39,45.48,27730.0,38.4963,38.5641,38.4709,38.5471,27730.0
2018-06-01 10:00:00,45.48,45.54,45.44,45.44,31266.0,38.5471,38.598,38.5132,38.5132,31266.0
2018-06-01 10:10:00,45.44,45.5,45.39,45.49,39352.0,38.5132,38.5641,38.4709,38.5556,39352.0
2018-06-01 10:20:00,45.49,45.54,45.47,45.47,47593.0,38.5556,38.598,38.5387,38.5387,47593.0
2018-06-01 10:30:00,45.47,45.53,45.45,45.51,27924.0,38.5387,38.5895,38.5217,38.5726,27924.0
2018-06-01 10:40:00,45.5,45.54,45.45,45.52,44030.0,38.5641,38.598,38.5217,38.581,44030.0
2018-06-01 10:50:00,45.52,45.53,45.4,45.41,91918.0,38.581,38.5895,38.4793,38.4878,91918.0
2018-06-01 11:00:00,45.4,45.42,45.3,45.3,61139.0,38.4793,38.4963,38.3946,38.3946,61139.0
2018-06-01 11:10:00,45.3,45.34,45.26,45.28,64774.0,38.3946,38.4285,38.3607,38.3776,64774.0
2018-06-01 11:20:00,45.27,45.39,45.27,45.33,23195.0,38.3692,38.4709,38.3692,38.42,23195.0
2018-06-01 11:30:00,45.32,45.39,45.3,45.34,34834.0,38.4115,38.4709,38.3946,38.4285,34834.0
2018-06-01 11:40:00,45.35,45.38,45.33,45.36,23172.0,38.437,38.4624,38.42,38.4454,23172.0
2018-06-01 11:50:00,45.37,45.45,45.37,45.43,20263.0,38.4539,38.5217,38.4539,38.5048,20263.0
2018-06-01 12:00:00,45.44,45.46,45.42,45.44,14353.0,38.5132,38.5302,38.4963,38.5132,14353.0
2018-06-01 12:10:00,45.45,45.45,45.43,45.44,22839.0,38.5217,38.5217,38.5048,38.5132,22839.0
2018-06-01 12:20:00,45.44,45.44,45.34,45.34,36235.0,38.5132,38.5132,38.4285,38.4285,36235.0
2018-06-01 12:30:00,45.34,45.47,45.34,45.44,29360.0,38.4285,38.5387,38.4285,38.5132,29360.0
2018-06-01 12:40:00,45.44,45.48,45.43,45.45,16545.0,38.5132,38.5471,38.5048,38.5217,16545.0
2018-06-01 12:50:00,45.44,45.46,45.41,45.44,19037.0,38.5132,38.5302,38.4878,38.5132,19037.0
2018-06-01 13:00:00,45.44,45.48,45.44,45.46,14982.0,38.5132,38.5471,38.5132,38.5302,14982.0
2018-06-01 13:10:00,45.46,45.46,45.38,45.41,27773.0,38.5302,38.5302,38.4624,38.4878,27773.0
2018-06-01 13:20:00,45.41,45.48,45.41,45.44,15387.0,38.4878,38.5471,38.4878,38.5132,15387.0
2018-06-01 13:30:00,45.45,45.46,45.39,45.4,21912.0,38.5217,38.5302,38.4709,38.4793,21912.0
2018-06-01 13:40:00,45.4,45.41,45.38,45.39,20275.0,38.4793,38.4878,38.4624,38.4709,20275.0
2018-06-01 13:50:00,45.39,45.46,45.38,45.45,30926.0,38.4709,38.5302,38.4624,38.5217,30926.0
2018-06-01 14:00:00,45.46,45.48,45.39,45.39,21978.0,38.5302,38.5471,38.4709,38.4709,21978.0
2018-06-01 14:10:00,45.4,45.43,45.39,45.41,28948.0,38.4793,38.5048,38.4709,38.4878,28948.0
2018-06-01 14:20:00,45.42,45.43,45.37,45.4,26034.0,38.4963,38.5048,38.4539,38.4793,26034.0
2018-06-01 14:30:00,45.4,45.42,45.39,45.41,25758.0,38.4793,38.4963,38.4709,38.4878,25758.0
2018-06-01 14:40:00,45.4,45.5,45.4,45.48,28267.0,38.4793,38.5641,38.4793,38.5471,28267.0
2018-06-01 14:50:00,45.48,45.49,45.44,45.46,33214.0,38.5471,38.5556,38.5132,38.5302,33214.0
2018-06-01 15:00:00,45.45,45.46,45.38,45.38,28102.0,38.5217,38.5302,38.4624,38.4624,28102.0
2018-06-01 15:10:00,45.38,45.39,45.34,45.39,62647.0,38.4624,38.4709,38.4285,38.4709,62647.0
2018-06-01 15:20:00,45.38,45.43,45.36,45.43,57016.0,38.4624,38.5048,38.4454,38.5048,57016.0
2018-06-01 15:30:00,45.43,45.45,45.41,45.42,60033.0,38.5048,38.5217,38.4878,38.4963,60033.0
2018-06-01 15:40:00,45.41,45.42,45.38,45.39,108985.0,38.4878,38.4963,38.4624,38.4709,108985.0
2018-06-01 15:50:00,45.38,45.44,45.38,45.41,233401.0,38.4624,38.5132,38.4624,38.4878,233401.0
2018-06-04 09:30:00,45.6,45.7,45.43,45.63,137255.0,38.6489,38.7336,38.5048,38.6743,137255.0
2018-06-04 09:40:00,45.62,45.63,45.51,45.53,48801.0,38.6658,38.6743,38.5726,38.5895,48801.0
2018-06-04 09:50:00,45.53,45.58,45.52,45.55,29431.0,38.5895,38.6319,38.581,38.6065,29431.0
2018-06-04 10:00:00,45.55,45.58,45.53,45.58,55483.0,38.6065,38.6319,38.5895,38.6319,55483.0
2018-06-04 10:10:00,45.57,45.6,45.53,45.54,53714.0,38.6234,38.6489,38.5895,38.598,53714.0
2018-06-04 10:20:00,45.54,45.55,45.46,45.46,29168.0,38.598,38.6065,38.5302,38.5302,29168.0
2018-06-04 10:30:00,45.48,45.54,45.46,45.51,33814.0,38.5471,38.598,38.5302,38.5726,33814.0
2018-06-04 10:40:00,45.52,45.52,45.44,45.47,24507.0,38.581,38.581,38.5132,38.5387,24507.0
2018-06-04 10:50:00,45.47,45.53,45.47,45.53,35899.0,38.5387,38.5895,38.5387,38.5895,35899.0
2018-06-04 11:00:00,45.53,45.56,45.51,45.52,39770.0,38.5895,38.615,38.5726,38.581,39770.0
2018-06-04 11:10:00,45.52,45.53,45.41,45.46,55153.0,38.581,38.5895,38.4878,38.5302,55153.0
2018-06-04 11:20:00,45.45,45.5,45.44,45.5,27946.0,38.5217,38.5641,38.5132,38.5641,27946.0
2018-06-04 11:30:00,45.5,45.51,45.46,45.48,25079.0,38.5641,38.5726,38.5302,38.5471,25079.0
2018-06-04 11:40:00,45.48,45.51,45.47,45.47,15990.0,38.5471,38.5726,38.5387,38.5387,15990.0
2018-06-04 11:50:00,45.47,45.5,45.45,45.46,35561.0,38.5387,38.5641,38.5217,38.5302,35561.0
2018-06-04 12:00:00,45.46,45.48,45.43,45.46,23060.0,38.5302,38.5471,38.5048,38.5302,23060.0
2018-06-04 12:10:00,45.46,45.5,45.45,45.5,18174.0,38.5302,38.5641,38.5217,38.5641,18174.0
2018-06-04 12:20:00,45.5,45.51,45.4,45.43,22966.0,38.5641,38.5726,38.4793,38.5048,22966.0
2018-06-04 12:30:00,45.44,45.46,45.42,45.45,16687.0,38.5132,38.5302,38.4963,38.5217,16687.0
2018-06-04 12:40:00,45.44,45.49,45.44,45.48,14419.0,38.5132,38.5556,38.5132,38.5471,14419.0
2018-06-04 12:50:00,45.48,45.49,45.47,45.49,14114.0,38.5471,38.5556,38.5387,38.5556,14114.0
2018-06-04 13:00:00,45.49,45.51,45.47,45.5,18515.0,38.5556,38.5726,38.5387,38.5641,18515.0
2018-06-04 13:10:00,45.5,45.5,45.48,45.5,21828.0,38.5641,38.5641,38.5471,38.5641,21828.0
2018-06-04 13:20:00,45.5,45.5,45.47,45.49,16100.0,38.5641,38.5641,38.5387,38.5556,16100.0
2018-06-04 13:30:00,45.48,45.49,45.44,45.47,17889.0,38.5471,38.5556,38.5132,38.5387,17889.0
2018-06-04 13:40:00,45.47,45.48,45.46,45.47,8612.0,38.5387,38.5471,38.5302,38.5387,8612.0
2018-06-04 13:50:00,45.46,45.49,45.44,45.48,20168.0,38.5302,38.5556,38.5132,38.5471,20168.0
2018-06-04 14:00:00,45.48,45.5,45.48,45.5,18746.0,38.5471,38.5641,38.5471,38.5641,18746.0
2018-06-04 14:10:00,45.49,45.5,45.48,45.5,24449.0,38.5556,38.5641,38.5471,38.5641,24449.0
2018-06-04 14:20:00,45.5,45.52,45.49,45.51,51177.0,38.5641,38.581,38.5556,38.5726,51177.0
2018-06-04 14:30:00,45.5,45.51,45.49,45.5,47903.0,38.5641,38.5726,38.5556,38.5641,47903.0
2018-06-04 14:40:00,45.5,45.51,45.48,45.5,35316.0,38.5641,38.5726,38.5471,38.5641,35316.0
2018-06-04 14:50:00,45.51,45.52,45.49,45.5,27513.0,38.5726,38.581,38.5556,38.5641,27513.0
2018-06-04 15:00:00,45.49,45.51,45.48,45.5,24088.0,38.5556,38.5726,38.5471,38.5641,24088.0
2018-06-04 15:10:00,45.5,45.5,45.47,45.5,33903.0,38.5641,38.5641,38.5387,38.5641,33903.0
2018-06-04 15:20:00,45.5,45.5,45.48,45.5,20920.0,38.5641,38.5641,38.5471,38.5641,20920.0
2018-06-04 15:30:00,45.49,45.52,45.45,45.45,83193.0,38.5556,38.581,38.5217,38.5217,83193.0
2018-06-04 15:40:00,45.46,45.47,45.41,45.42,62397.0,38.5302,38.5387,38.4878,38.4963,62397.0
2018-06-04 15:50:00,45.43,45.43,45.41,45.43,174397.0,38.5048,38.5048,38.4878,38.5048,174397.0
2018-06-05 09:30:00,45.26,45.44,45.17,45.21,54877.0,38.3607,38.5132,38.2844,38.3183,54877.0
2018-06-05 09:40:00,45.2,45.33,45.18,45.29,31264.0,38.3098,38.42,38.2929,38.3861,31264.0
2018-06-05 09:50:00,45.3,45.36,45.27,45.35,28694.0,38.3946,38.4454,38.3692,38.437,28694.0
2018-06-05 10:00:00,45.34,45.49,45.34,45.46,50547.0,38.4285,38.5556,38.4285,38.5302,50547.0
2018-06-05 10:10:00,45.47,45.51,45.45,45.48,46997.0,38.5387,38.5726,38.5217,38.5471,46997.0
2018-06-05 10:20:00,45.48,45.53,45.41,45.52,58207.0,38.5471,38.5895,38.4878,38.581,58207.0
2018-06-05 10:30:00,45.52,45.57,45.43,45.45,49637.0,38.581,38.6234,38.5048,38.5217,49637.0
2018-06-05 10:40:00,45.45,45.46,45.32,45.35,36817.0,38.5217,38.5302,38.4115,38.437,36817.0
2018-06-05 10:50:00,45.34,45.4,45.34,45.38,45147.0,38.4285,38.4793,38.4285,38.4624,45147.0
2018-06-05 11:00:00,45.38,45.38,45.24,45.27,35479.0,38.4624,38.4624,38.3437,38.3692,35479.0
2018-06-05 11:10:00,45.27,45.32,45.26,45.3,58196.0,38.3692,38.4115,38.3607,38.3946,58196.0
2018-06-05 11:20:00,45.31,45.31,45.25,45.27,25001.0,38.4031,38.4031,38.3522,38.3692,25001.0
2018-06-05 11:30:00,45.26,45.31,45.25,45.29,32790.0,38.3607,38.4031,38.3522,38.3861,32790.0
2018-06-05 11:40:00,45.28,45.29,45.16,45.19,35758.0,38.3776,38.3861,38.2759,38.3014,35758.0
2018-06-05 11:50:00,45.19,45.24,45.19,45.22,25966.0,38.3014,38.3437,38.3014,38.3268,25966.0
2018-06-05 12:00:00,45.22,45.29,45.21,45.29,23369.0,38.3268,38.3861,38.3183,38.3861,23369.0
2018-06-05 12:10:00,45.29,45.32,45.28,45.3,22632.0,38.3861,38.4115,38.3776,38.3946,22632.0
2018-06-05 12:20:00,45.3,45.35,45.3,45.34,21588.0,38.3946,38.437,38.3946,38.4285,21588.0
2018-06-05 12:30:00,45.34,45.39,45.33,45.37,26330.0,38.4285,38.4709,38.42,38.4539,26330.0
2018-06-05 12:40:00,45.37,45.39,45.37,45.38,24386.0,38.4539,38.4709,38.4539,38.4624,24386.0
2018-06-05 12:50:00,45.38,45.39,45.33,45.36,27975.0,38.4624,38.4709,38.42,38.4454,27975.0
2018-06-05 13:00:00,45.37,45.41,45.35,45.36,25739.0,38.4539,38.4878,38.437,38.4454,25739.0
2018-06-05 13:10:00,45.37,45.39,45.36,45.38,15635.0,38.4539,38.4709,38.4454,38.4624,15635.0
2018-06-05 13:20:00,45.39,45.41,45.38,45.4,21547.0,38.4709,38.4878,38.4624,38.4793,21547.0
2018-06-05 13:30:00,45.41,45.41,45.37,45.4,22051.0,38.4878,38.4878,38.4539,38.4793,22051.0
2018-06-05 13:40:00,45.39,45.44,45.37,45.44,25247.0,38.4709,38.5132,38.4539,38.5132,25247.0
2018-06-05 13:50:00,45.44,45.45,45.43,45.45,33522.0,38.5132,38.5217,38.5048,38.5217,33522.0
2018-06-05 14:00:00,45.45,45.46,45.42,45.46,23012.0,38.5217,38.5302,38.4963,38.5302,23012.0
2018-06-05 14:10:00,45.46,45.51,45.45,45.51,29894.0,38.5302,38.5726,38.5217,38.5726,29894.0
2018-06-05 14:20:00,45.51,45.51,45.46,45.48,44004.0,38.5726,38.5726,38.5302,38.5471,44004.0
2018-06-05 14:30:00,45.48,45.48,45.45,45.45,26724.0,38.5471,38.5471,38.5217,38.5217,26724.0
2018-06-05 14:40:00,45.45,45.48,45.45,45.48,19432.0,38.5217,38.5471,38.5217,38.5471,19432.0
2018-06-05 14:50:00,45.48,45.49,45.47,45.48,25229.0,38.5471,38.5556,38.5387,38.5471,25229.0
2018-06-05 15:00:00,45.48,45.48,45.45,45.45,26224.0,38.5471,38.5471,38.5217,38.5217,26224.0
2018-06-05 15:10:00,45.46,45.46,45.41,45.41,34276.0,38.5302,38.5302,38.4878,38.4878,34276.0
2018-06-05 15:20:00,45.42,45.42,45.37,45.42,74331.0,38.4963,38.4963,38.4539,38.4963,74331.0
2018-06-05 15:30:00,45.41,45.49,45.4,45.48,74467.0,38.4878,38.5556,38.4793,38.5471,74467.0
2018-06-05 15:40:00,45.47,45.49,45.44,45.49,80610.0,38.5387,38.5556,38.5132,38.5556,80610.0
2018-06-05 15:50:00,45.48,45.51,45.45,45.47,218949.0,38.5471,38.5726,38.5217,38.5387,218949.0
2018-06-06 09:30:00,45.58,45.78,45.52,45.71,42052.0,38.6319,38.8014,38.581,38.7421,42052.0
2018-06-06 09:40:00,45.75,45.77,45.6,45.62,46492.0,38.776,38.7929,38.6489,38.6658,46492.0
2018-06-06 09:50:00,45.62,45.65,45.55,45.6,20944.0,38.6658,38.6912,38.6065,38.6489,20944.0
2018-06-06 10:00:00,45.6,45.6,45.25,45.42,114992.0,38.6489,38.6489,38.3522,38.4963,114992.0
2018-06-06 10:10:00,45.46,45.6,45.44,45.54,28422.0,38.5302,38.6489,38.5132,38.598,28422.0
2018-06-06 10:20:00,45.54,45.56,45.49,45.54,20864.0,38.598,38.615,38.5556,38.598,20864.0
2018-06-06 10:30:00,45.55,45.6,45.53,45.57,8690.0,38.6065,38.6489,38.5895,38.6234,8690.0
2018-06-06 10:40:00,45.58,45.6,45.48,45.5,17642.0,38.6319,38.6489,38.5471,38.5641,17642.0
2018-06-06 10:50:00,45.52,45.58,45.5,45.56,15814.0,38.581,38.6319,38.5641,38.615,15814.0
2018-06-06 11:00:00,45.57,45.63,45.56,45.62,21291.0,38.6234,38.6743,38.615,38.6658,21291.0
2018-06-06 11:10:00,45.62,45.67,45.53,45.55,33694.0,38.6658,38.7082,38.5895,38.6065,33694.0
2018-06-06 11:20:00,45.54,45.61,45.53,45.61,28678.0,38.598,38.6573,38.5895,38.6573,28678.0
2018-06-06 11:30:00,45.6,45.69,45.6,45.68,25606.0,38.6489,38.7251,38.6489,38.7167,25606.0
2018-06-06 11:40:00,45.67,45.72,45.67,45.7,36894.0,38.7082,38.7506,38.7082,38.7336,36894.0
2018-06-06 11:50:00,45.7,45.7,45.61,45.64,22933.0,38.7336,38.7336,38.6573,38.6828,22933.0
2018-06-06 12:00:00,45.65,45.65,45.59,45.62,38027.0,38.6912,38.6912,38.6404,38.6658,38027.0
2018-06-06 12:10:00,45.64,45.66,45.62,45.66,14046.0,38.6828,38.6997,38.6658,38.6997,14046.0
2018-06-06 12:20:00,45.66,45.69,45.66,45.66,15960.0,38.6997,38.7251,38.6997,38.6997,15960.0
2018-06-06 12:30:00,45.66,45.69,45.66,45.68,37536.0,38.6997,38.7251,38.6997,38.7167,37536.0
2018-06-06 12:40:00,45.69,45.7,45.66,45.66,10631.0,38.7251,38.7336,38.6997,38.6997,10631.0
2018-06-06 12:50:00,45.67,45.67,45.63,45.63,12739.0,38.7082,38.7082,38.6743,38.6743,12739.0
2018-06-06 13:00:00,45.64,45.65,45.62,45.65,10090.0,38.6828,38.6912,38.6658,38.6912,10090.0
2018-06-06 13:10:00,45.65,45.67,45.64,45.67,16100.0,38.6912,38.7082,38.6828,38.7082,16100.0
2018-06-06 13:20:00,45.68,45.71,45.67,45.68,13322.0,38.7167,38.7421,38.7082,38.7167,13322.0
2018-06-06 13:30:00,45.68,45.69,45.66,45.68,9254.0,38.7167,38.7251,38.6997,38.7167,9254.0
2018-06-06 13:40:00,45.68,45.69,45.68,45.68,5349.0,38.7167,38.7251,38.7167,38.7167,5349.0
2018-06-06 13:50:00,45.69,45.71,45.67,45.7,23062.0,38.7251,38.7421,38.7082,38.7336,23062.0
2018-06-06 14:00:00,45.7,45.7,45.66,45.67,9753.0,38.7336,38.7336,38.6997,38.7082,9753.0
2018-06-06 14:10:00,45.66,45.67,45.59,45.59,21734.0,38.6997,38.7082,38.6404,38.6404,21734.0
2018-06-06 14:20:00,45.6,45.62,45.59,45.61,10420.0,38.6489,38.6658,38.6404,38.6573,10420.0
2018-06-06 14:30:00,45.61,45.62,45.56,45.58,15453.0,38.6573,38.6658,38.615,38.6319,15453.0
2018-06-06 14:40:00,45.59,45.67,45.59,45.66,44545.0,38.6404,38.7082,38.6404,38.6997,44545.0
2018-06-06 14:50:00,45.66,45.69,45.62,45.68,59056.0,38.6997,38.7251,38.6658,38.7167,59056.0
2018-06-06 15:00:00,45.67,45.7,45.67,45.67,29518.0,38.7082,38.7336,38.7082,38.7082,29518.0
2018-06-06 15:10:00,45.66,45.73,45.66,45.72,38343.0,38.6997,38.759,38.6997,38.7506,38343.0
2018-06-06 15:20:00,45.73,45.73,45.64,45.67,52699.0,38.759,38.759,38.6828,38.7082,52699.0
2018-06-06 15:30:00,45.66,45.7,45.64,45.66,40292.0,38.6997,38.7336,38.6828,38.6997,40292.0
2018-06-06 15:40:00,45.66,45.66,45.61,45.64,156845.0,38.6997,38.6997,38.6573,38.6828,156845.0
2018-06-06 15:50:00,45.64,45.7,45.62,45.7,235689.0,38.6828,38.7336,38.6658,38.7336,235689.0
2018-06-07 09:30:00,45.89,45.9,45.59,45.67,112227.0,38.8946,38.9031,38.6404,38.7082,112227.0
2018-06-07 09:40:00,45.64,45.75,45.62,45.74,25741.0,38.6828,38.776,38.6658,38.7675,25741.0
2018-06-07 09:50:00,45.73,45.74,45.61,45.63,39481.0,38.759,38.7675,38.6573,38.6743,39481.0
2018-06-07 10:00:00,45.64,45.77,45.64,45.73,40962.0,38.6828,38.7929,38.6828,38.759,40962.0
2018-06-07 10:10:00,45.73,45.8,45.72,45.77,32995.0,38.759,38.8184,38.7506,38.7929,32995.0
2018-06-07 10:20:00,45.77,45.8,45.74,45.77,16786.0,38.7929,38.8184,38.7675,38.7929,16786.0
2018-06-07 10:30:00,45.77,45.8,45.72,45.77,17506.0,38.7929,38.8184,38.7506,38.7929,17506.0
2018-06-07 10:40:00,45.77,45.84,45.76,45.83,22670.0,38.7929,38.8523,38.7845,38.8438,22670.0
2018-06-07 10:50:00,45.84,45.84,45.75,45.76,16432.0,38.8523,38.8523,38.776,38.7845,16432.0
2018-06-07 11:00:00,45.76,45.77,45.69,45.76,22378.0,38.7845,38.7929,38.7251,38.7845,22378.0
2018-06-07 11:10:00,45.76,45.85,45.75,45.79,20552.0,38.7845,38.8607,38.776,38.8099,20552.0
2018-06-07 11:20:00,45.8,45.81,45.75,45.8,16808.0,38.8184,38.8268,38.776,38.8184,16808.0
2018-06-07 11:30:00,45.81,45.82,45.77,45.8,16681.0,38.8268,38.8353,38.7929,38.8184,16681.0
2018-06-07 11:40:00,45.81,45.83,45.68,45.69,44325.0,38.8268,38.8438,38.7167,38.7251,44325.0
2018-06-07 11:50:00,45.69,45.72,45.68,45.71,29063.0,38.7251,38.7506,38.7167,38.7421,29063.0
2018-06-07 12:00:00,45.71,45.72,45.68,45.69,17608.0,38.7421,38.7506,38.7167,38.7251,17608.0
2018-06-07 12:10:00,45.7,45.73,45.69,45.72,41813.0,38.7336,38.759,38.7251,38.7506,41813.0
2018-06-07 12:20:00,45.72,45.72,45.69,45.69,24457.0,38.7506,38.7506,38.7251,38.7251,24457.0
2018-06-07 12:30:00,45.7,45.7,45.64,45.66,37500.0,38.7336,38.7336,38.6828,38.6997,37500.0
2018-06-07 12:40:00,45.66,45.67,45.61,45.62,26247.0,38.6997,38.7082,38.6573,38.6658,26247.0
2018-06-07 12:50:00,45.61,45.71,45.61,45.68,22655.0,38.6573,38.7421,38.6573,38.7167,22655.0
2018-06-07 13:00:00,45.69,45.69,45.65,45.66,11837.0,38.7251,38.7251,38.6912,38.6997,11837.0
2018-06-07 13:10:00,45.66,45.7,45.66,45.7,19539.0,38.6997,38.7336,38.6997,38.7336,19539.0
2018-06-07 13:20:00,45.7,45.7,45.64,45.65,11659.0,38.7336,38.7336,38.6828,38.6912,11659.0
2018-06-07 13:30:00,45.65,45.67,45.55,45.57,29241.0,38.6912,38.7082,38.6065,38.6234,29241.0
2018-06-07 13:40:00,45.58,45.69,45.55,45.69,20242.0,38.6319,38.7251,38.6065,38.7251,20242.0
2018-06-07 13:50:00,45.69,45.7,45.63,45.64,21697.0,38.7251,38.7336,38.6743,38.6828,21697.0
2018-06-07 14:00:00,45.64,45.71,45.63,45.68,23696.0,38.6828,38.7421,38.6743,38.7167,23696.0
2018-06-07 14:10:00,45.68,45.69,45.65,45.69,24453.0,38.7167,38.7251,38.6912,38.7251,24453.0
2018-06-07 14:20:00,45.68,45.69,45.66,45.67,20141.0,38.7167,38.7251,38.6997,38.7082,20141.0
2018-06-07 14:30:00,45.68,45.68,45.65,45.67,20748.0,38.7167,38.7167,38.6912,38.7082,20748.0
2018-06-07 14:40:00,45.67,45.68,45.65,45.68,14202.0,38.7082,38.7167,38.6912,38.7167,14202.0
2018-06-07 14:50:00,45.67,45.69,45.64,45.64,24940.0,38.7082,38.7251,38.6828,38.6828,24940.0
2018-06-07 15:00:00,45.65,45.65,45.62,45.63,16164.0,38.6912,38.6912,38.6658,38.6743,16164.0
2018-06-07 15:10:00,45.63,45.65,45.62,45.64,35664.0,38.6743,38.6912,38.6658,38.6828,35664.0
2018-06-07 15:20:00,45.64,45.7,45.62,45.66,65460.0,38.6828,38.7336,38.6658,38.6997,65460.0
2018-06-07 15:30:00,45.66,45.68,45.62,45.65,64409.0,38.6997,38.7167,38.6658,38.6912,64409.0
2018-06-07 15:40:00,45.66,45.67,45.63,45.66,120349.0,38.6997,38.7082,38.6743,38.6997,120349.0
2018-06-07 15:50:00,45.66,45.68,45.63,45.67,181614.0,38.6997,38.7167,38.6743,38.7082,181614.0
2018-06-08 09:30:00,45.7,45.77,45.57,45.74,58308.0,38.7336,38.7929,38.6234,38.7675,58308.0
2018-06-08 09:40:00,45.76,45.77,45.65,45.65,18198.0,38.7845,38.7929,38.6912,38.6912,18198.0
2018-06-08 09:50:00,45.65,45.83,45.63,45.79,52044.0,38.6912,38.8438,38.6743,38.8099,52044.0
2018-06-08 10:00:00,45.79,45.81,45.71,45.73,34381.0,38.8099,38.8268,38.7421,38.759,34381.0
2018-06-08 10:10:00,45.73,45.76,45.71,45.75,41226.0,38.759,38.7845,38.7421,38.776,41226.0
2018-06-08 10:20:00,45.77,45.79,45.74,45.76,29724.0,38.7929,38.8099,38.7675,38.7845,29724.0
2018-06-08 10:30:00,45.75,45.77,45.71,45.71,32851.0,38.776,38.7929,38.7421,38.7421,32851.0
2018-06-08 10:40:00,45.71,45.75,45.71,45.75,21312.0,38.7421,38.776,38.7421,38.776,21312.0
2018-06-08 10:50:00,45.75,45.79,45.73,45.73,35376.0,38.776,38.8099,38.759,38.759,35376.0
2018-06-08 11:00:00,45.73,45.76,45.72,45.74,24071.0,38.759,38.7845,38.7506,38.7675,24071.0
2018-06-08 11:10:00,45.74,45.77,45.72,45.73,23507.0,38.7675,38.7929,38.7506,38.759,23507.0
2018-06-08 11:20:00,45.73,45.74,45.66,45.68,23184.0,38.759,38.7675,38.6997,38.7167,23184.0
2018-06-08 11:30:00,45.69,45.71,45.65,45.69,19945.0,38.7251,38.7421,38.6912,38.7251,19945.0
2018-06-08 11:40:00,45.69,45.71,45.66,45.7,21964.0,38.7251,38.7421,38.6997,38.7336,21964.0
2018-06-08 11:50:00,45.7,45.75,45.7,45.74,30466.0,38.7336,38.776,38.7336,38.7675,30466.0
2018-06-08 12:00:00,45.75,45.75,45.72,45.73,21382.0,38.776,38.776,38.7506,38.759,21382.0
2018-06-08 12:10:00,45.73,45.77,45.72,45.76,14926.0,38.759,38.7929,38.7506,38.7845,14926.0
2018-06-08 12:20:00,45.75,45.81,45.73,45.81,41133.0,38.776,38.8268,38.759,38.8268,41133.0
2018-06-08 12:30:00,45.8,45.82,45.78,45.78,12334.0,38.8184,38.8353,38.8014,38.8014,12334.0
2018-06-08 12:40:00,45.79,45.8,45.78,45.8,13675.0,38.8099,38.8184,38.8014,38.8184,13675.0
2018-06-08 12:50:00,45.79,45.83,45.78,45.81,14495.0,38.8099,38.8438,38.8014,38.8268,14495.0
2018-06-08 13:00:00,45.81,45.82,45.77,45.78,6988.0,38.8268,38.8353,38.7929,38.8014,6988.0
2018-06-08 13:10:00,45.78,45.8,45.78,45.79,14165.0,38.8014,38.8184,38.8014,38.8099,14165.0
2018-06-08 13:20:00,45.78,45.82,45.76,45.82,13980.0,38.8014,38.8353,38.7845,38.8353,13980.0
2018-06-08 13:30:00,45.83,45.85,45.8,45.81,13248.0,38.8438,38.8607,38.8184,38.8268,13248.0
2018-06-08 13:40:00,45.81,45.86,45.8,45.84,14117.0,38.8268,38.8692,38.8184,38.8523,14117.0
2018-06-08 13:50:00,45.85,45.85,45.76,45.78,26250.0,38.8607,38.8607,38.7845,38.8014,26250.0
2018-06-08 14:00:00,45.78,45.82,45.77,45.81,13670.0,38.8014,38.8353,38.7929,38.8268,13670.0
2018-06-08 14:10:00,45.82,45.86,45.81,45.83,22237.0,38.8353,38.8692,38.8268,38.8438,22237.0
2018-06-08 14:20:00,45.83,45.83,45.79,45.8,25197.0,38.8438,38.8438,38.8099,38.8184,25197.0
2018-06-08 14:30:00,45.8,45.8,45.78,45.8,20353.0,38.8184,38.8184,38.8014,38.8184,20353.0
2018-06-08 14:40:00,45.81,45.85,45.8,45.84,9468.0,38.8268,38.8607,38.8184,38.8523,9468.0
2018-06-08 14:50:00,45.84,45.87,45.81,45.81,32090.0,38.8523,38.8777,38.8268,38.8268,32090.0
2018-06-08 15:00:00,45.82,45.82,45.79,45.79,24319.0,38.8353,38.8353,38.8099,38.8099,24319.0
2018-06-08 15:10:00,45.8,45.82,45.78,45.78,33038.0,38.8184,38.8353,38.8014,38.8014,33038.0
2018-06-08 15:20:00,45.79,45.82,45.78,45.8,24225.0,38.8099,38.8353,38.8014,38.8184,24225.0
2018-06-08 15:30:00,45.8,45.83,45.79,45.81,58543.0,38.8184,38.8438,38.8099,38.8268,58543.0
2018-06-08 15:40:00,45.82,45.83,45.8,45.82,66693.0,38.8353,38.8438,38.8184,38.8353,66693.0
2018-06-08 15:50:00,45.82,45.91,45.82,45.89,239882.0,38.8353,38.9116,38.8353,38.8946,239882.0
2018-06-11 09:30:00,45.94,45.99,45.8,45.99,88334.0,38.937,38.9794,38.8184,38.9794,88334.0
2018-06-11 09:40:00,45.97,45.99,45.75,45.87,42852.0,38.9625,38.9794,38.776,38.8777,42852.0
2018-06-11 09:50:00,45.89,45.9,45.76,45.8,19425.0,38.8946,38.9031,38.7845,38.8184,19425.0
2018-06-11 10:00:00,45.79,45.87,45.76,45.84,26548.0,38.8099,38.8777,38.7845,38.8523,26548.0
2018-06-11 10:10:00,45.83,45.86,45.82,45.83,39756.0,38.8438,38.8692,38.8353,38.8438,39756.0
2018-06-11 10:20:00,45.82,45.85,45.76,45.82,25591.0,38.8353,38.8607,38.7845,38.8353,25591.0
2018-06-11 10:30:00,45.82,45.83,45.81,45.81,27780.0,38.8353,38.8438,38.8268,38.8268,27780.0
2018-06-11 10:40:00,45.8,45.83,45.79,45.79,21429.0,38.8184,38.8438,38.8099,38.8099,21429.0
2018-06-11 10:50:00,45.79,45.8,45.74,45.8,29777.0,38.8099,38.8184,38.7675,38.8184,29777.0
2018-06-11 11:00:00,45.8,45.81,45.75,45.77,13431.0,38.8184,38.8268,38.776,38.7929,13431.0
2018-06-11 11:10:00,45.76,45.78,45.67,45.78,67419.0,38.7845,38.8014,38.7082,38.8014,67419.0
2018-06-11 11:20:00,45.79,45.8,45.74,45.76,13205.0,38.8099,38.8184,38.7675,38.7845,13205.0
2018-06-11 11:30:00,45.76,45.78,45.73,45.76,14158.0,38.7845,38.8014,38.759,38.7845,14158.0
2018-06-11 11:40:00,45.77,45.82,45.76,45.8,15820.0,38.7929,38.8353,38.7845,38.8184,15820.0
2018-06-11 11:50:00,45.8,45.83,45.77,45.82,23273.0,38.8184,38.8438,38.7929,38.8353,23273.0
2018-06-11 12:00:00,45.82,45.83,45.78,45.82,11823.0,38.8353,38.8438,38.8014,38.8353,11823.0
2018-06-11 12:10:00,45.82,45.82,45.8,45.8,12160.0,38.8353,38.8353,38.8184,38.8184,12160.0
2018-06-11 12:20:00,45.8,45.83,45.78,45.83,10948.0,38.8184,38.8438,38.8014,38.8438,10948.0
2018-06-11 12:30:00,45.83,45.84,45.81,45.82,17196.0,38.8438,38.8523,38.8268,38.8353,17196.0
2018-06-11 12:40:00,45.82,45.82,45.8,45.82,18177.0,38.8353,38.8353,38.8184,38.8353,18177.0
2018-06-11 12:50:00,45.81,45.83,45.8,45.8,23734.0,38.8268,38.8438,38.8184,38.8184,23734.0
2018-06-11 13:00:00,45.8,45.83,45.79,45.82,21853.0,38.8184,38.8438,38.8099,38.8353,21853.0
2018-06-11 13:10:00,45.82,45.83,45.8,45.8,11513.0,38.8353,38.8438,38.8184,38.8184,11513.0
2018-06-11 13:20:00,45.81,45.83,45.79,45.8,25333.0,38.8268,38.8438,38.8099,38.8184,25333.0
2018-06-11 13:30:00,45.79,45.82,45.79,45.8,11044.0,38.8099,38.8353,38.8099,38.8184,11044.0
2018-06-11 13:40:00,45.8,45.82,45.79,45.82,24805.0,38.8184,38.8353,38.8099,38.8353,24805.0
2018-06-11 13:50:00,45.81,45.83,45.8,45.82,22349.0,38.8268,38.8438,38.8184,38.8353,22349.0
2018-06-11 14:00:00,45.82,45.82,45.78,45.79,22420.0,38.8353,38.8353,38.8014,38.8099,22420.0
2018-06-11 14:10:00,45.78,45.8,45.76,45.8,19033.0,38.8014,38.8184,38.7845,38.8184,19033.0
2018-06-11 14:20:00,45.79,45.81,45.78,45.78,12992.0,38.8099,38.8268,38.8014,38.8014,12992.0
2018-06-11 14:30:00,45.78,45.79,45.77,45.77,19042.0,38.8014,38.8099,38.7929,38.7929,19042.0
2018-06-11 14:40:00,45.77,45.79,45.75,45.75,21364.0,38.7929,38.8099,38.776,38.776,21364.0
2018-06-11 14:50:00,45.76,45.79,45.75,45.78,17952.0,38.7845,38.8099,38.776,38.8014,17952.0
2018-06-11 15:00:00,45.78,45.82,45.77,45.8,30239.0,38.8014,38.8353,38.7929,38.8184,30239.0
2018-06-11 15:10:00,45.8,45.81,45.79,45.8,20774.0,38.8184,38.8268,38.8099,38.8184,20774.0
2018-06-11 15:20:00,45.8,45.83,45.79,45.82,32061.0,38.8184,38.8438,38.8099,38.8353,32061.0
2018-06-11 15:30:00,45.82,45.83,45.8,45.83,46996.0,38.8353,38.8438,38.8184,38.8438,46996.0
2018-06-11 15:40:00,45.82,45.83,45.8,45.83,101627.0,38.8353,38.8438,38.8184,38.8438,101627.0
2018-06-11 15:50:00,45.82,45.83,45.75,45.76,305980.0,38.8353,38.8438,38.776,38.7845,305980.0
2018-06-12 09:30:00,45.81,46.0,45.78,45.84,86044.0,38.8268,38.9879,38.8014,38.8523,86044.0
2018-06-12 09:40:00,45.84,45.89,45.8,45.81,29635.0,38.8523,38.8946,38.8184,38.8268,29635.0
2018-06-12 09:50:00,45.82,45.83,45.78,45.82,24255.0,38.8353,38.8438,38.8014,38.8353,24255.0
2018-06-12 10:00:00,45.81,45.82,45.73,45.73,27553.0,38.8268,38.8353,38.759,38.759,27553.0
2018-06-12 10:10:00,45.73,45.74,45.64,45.64,38532.0,38.759,38.7675,38.6828,38.6828,38532.0
2018-06-12 10:20:00,45.63,45.65,45.58,45.59,62272.0,38.6743,38.6912,38.6319,38.6404,62272.0
2018-06-12 10:30:00,45.59,45.64,45.52,45.52,54757.0,38.6404,38.6828,38.581,38.581,54757.0
2018-06-12 10:40:00,45.53,45.56,45.51,45.52,20739.0,38.5895,38.615,38.5726,38.581,20739.0
2018-06-12 10:50:00,45.52,45.53,45.47,45.48,48300.0,38.581,38.5895,38.5387,38.5471,48300.0
2018-06-12 11:00:00,45.48,45.53,45.47,45.48,28672.0,38.5471,38.5895,38.5387,38.5471,28672.0
2018-06-12 11:10:00,45.48,45.5,45.46,45.5,21941.0,38.5471,38.5641,38.5302,38.5641,21941.0
2018-06-12 11:20:00,45.49,45.55,45.49,45.54,50736.0,38.5556,38.6065,38.5556,38.598,50736.0
2018-06-12 11:30:00,45.53,45.55,45.47,45.49,119683.0,38.5895,38.6065,38.5387,38.5556,119683.0
2018-06-12 11:40:00,45.5,45.51,45.49,45.5,34922.0,38.5641,38.5726,38.5556,38.5641,34922.0
2018-06-12 11:50:00,45.5,45.52,45.49,45.52,25769.0,38.5641,38.581,38.5556,38.581,25769.0
2018-06-12 12:00:00,45.52,45.52,45.48,45.5,28614.0,38.581,38.581,38.5471,38.5641,28614.0
2018-06-12 12:10:00,45.5,45.55,45.47,45.55,28434.0,38.5641,38.6065,38.5387,38.6065,28434.0
2018-06-12 12:20:00,45.55,45.58,45.49,45.5,61825.0,38.6065,38.6319,38.5556,38.5641,61825.0
2018-06-12 12:30:00,45.5,45.53,45.49,45.5,14767.0,38.5641,38.5895,38.5556,38.5641,14767.0
2018-06-12 12:40:00,45.5,45.52,45.49,45.5,14140.0,38.5641,38.581,38.5556,38.5641,14140.0
2018-06-12 12:50:00,45.5,45.52,45.47,45.5,37332.0,38.5641,38.581,38.5387,38.5641,37332.0
2018-06-12 13:00:00,45.51,45.54,45.5,45.53,14716.0,38.5726,38.598,38.5641,38.5895,14716.0
2018-06-12 13:10:00,45.53,45.56,45.5,45.52,35183.0,38.5895,38.615,38.5641,38.581,35183.0
2018-06-12 13:20:00,45.51,45.55,45.5,45.54,33159.0,38.5726,38.6065,38.5641,38.598,33159.0
2018-06-12 13:30:00,45.53,45.57,45.52,45.55,17283.0,38.5895,38.6234,38.581,38.6065,17283.0
2018-06-12 13:40:00,45.55,45.55,45.5,45.51,15443.0,38.6065,38.6065,38.5641,38.5726,15443.0
2018-06-12 13:50:00,45.52,45.53,45.51,45.52,15231.0,38.581,38.5895,38.5726,38.581,15231.0
2018-06-12 14:00:00,45.52,45.54,45.5,45.52,12226.0,38.581,38.598,38.5641,38.581,12226.0
2018-06-12 14:10:00,45.52,45.53,45.49,45.52,30665.0,38.581,38.5895,38.5556,38.581,30665.0
2018-06-12 14:20:00,45.52,45.52,45.49,45.49,19916.0,38.581,38.581,38.5556,38.5556,19916.0
2018-06-12 14:30:00,45.5,45.52,45.49,45.51,30259.0,38.5641,38.581,38.5556,38.5726,30259.0
2018-06-12 14:40:00,45.52,45.53,45.5,45.52,26024.0,38.581,38.5895,38.5641,38.581,26024.0
2018-06-12 14:50:00,45.52,45.53,45.5,45.5,24208.0,38.581,38.5895,38.5641,38.5641,24208.0
2018-06-12 15:00:00,45.5,45.57,45.5,45.56,45959.0,38.5641,38.6234,38.5641,38.615,45959.0
2018-06-12 15:10:00,45.57,45.61,45.56,45.6,40473.0,38.6234,38.6573,38.615,38.6489,40473.0
2018-06-12 15:20:00,45.61,45.66,45.6,45.66,49694.0,38.6573,38.6997,38.6489,38.6997,49694.0
2018-06-12 15:30:00,45.66,45.7,45.64,45.67,77431.0,38.6997,38.7336,38.6828,38.7082,77431.0
2018-06-12 15:40:00,45.67,45.69,45.64,45.67,81910.0,38.7082,38.7251,38.6828,38.7082,81910.0
2018-06-12 15:50:00,45.67,45.75,45.67,45.74,271453.0,38.7082,38.776,38.7082,38.7675,271453.0
2018-06-13 09:30:00,45.82,45.86,45.69,45.78,54146.0,38.8353,38.8692,38.7251,38.8014,54146.0
2018-06-13 09:40:00,45.77,45.8,45.73,45.8,27275.0,38.7929,38.8184,38.759,38.8184,27275.0
2018-06-13 09:50:00,45.8,45.97,45.76,45.96,41522.0,38.8184,38.9625,38.7845,38.954,41522.0
2018-06-13 10:00:00,45.96,45.97,45.87,45.9,49658.0,38.954,38.9625,38.8777,38.9031,49658.0
2018-06-13 10:10:00,45.9,45.91,45.77,45.78,41143.0,38.9031,38.9116,38.7929,38.8014,41143.0
2018-06-13 10:20:00,45.79,45.79,45.73,45.79,33070.0,38.8099,38.8099,38.759,38.8099,33070.0
2018-06-13 10:30:00,45.79,45.8,45.75,45.76,40270.0,38.8099,38.8184,38.776,38.7845,40270.0
2018-06-13 10:40:00,45.75,45.79,45.75,45.76,34390.0,38.776,38.8099,38.776,38.7845,34390.0
2018-06-13 10:50:00,45.76,45.77,45.73,45.74,43641.0,38.7845,38.7929,38.759,38.7675,43641.0
2018-06-13 11:00:00,45.75,45.76,45.73,45.75,38894.0,38.776,38.7845,38.759,38.776,38894.0
2018-06-13 11:10:00,45.75,45.75,45.67,45.69,75791.0,38.776,38.776,38.7082,38.7251,75791.0
2018-06-13 11:20:00,45.7,45.71,45.66,45.69,22194.0,38.7336,38.7421,38.6997,38.7251,22194.0
2018-06-13 11:30:00,45.68,45.7,45.65,45.68,31447.0,38.7167,38.7336,38.6912,38.7167,31447.0
2018-06-13 11:40:00,45.69,45.69,45.65,45.67,27183.0,38.7251,38.7251,38.6912,38.7082,27183.0
2018-06-13 11:50:00,45.67,45.71,45.66,45.67,21326.0,38.7082,38.7421,38.6997,38.7082,21326.0
2018-06-13 12:00:00,45.67,45.68,45.65,45.67,19512.0,38.7082,38.7167,38.6912,38.7082,19512.0
2018-06-13 12:10:00,45.67,45.68,45.66,45.68,19277.0,38.7082,38.7167,38.6997,38.7167,19277.0
2018-06-13 12:20:00,45.67,45.68,45.66,45.67,26082.0,38.7082,38.7167,38.6997,38.7082,26082.0
2018-06-13 12:30:00,45.66,45.68,45.65,45.66,36682.0,38.6997,38.7167,38.6912,38.6997,36682.0
2018-06-13 12:40:00,45.67,45.75,45.67,45.73,14321.0,38.7082,38.776,38.7082,38.759,14321.0
2018-06-13 12:50:00,45.73,45.76,45.71,45.71,20481.0,38.759,38.7845,38.7421,38.7421,20481.0
2018-06-13 13:00:00,45.71,45.76,45.7,45.74,27770.0,38.7421,38.7845,38.7336,38.7675,27770.0
2018-06-13 13:10:00,45.75,45.8,45.74,45.79,39676.0,38.776,38.8184,38.7675,38.8099,39676.0
2018-06-13 13:20:00,45.79,45.82,45.79,45.8,27725.0,38.8099,38.8353,38.8099,38.8184,27725.0
2018-06-13 13:30:00,45.8,45.81,45.76,45.77,20011.0,38.8184,38.8268,38.7845,38.7929,20011.0
2018-06-13 13:40:00,45.76,45.78,45.75,45.75,19970.0,38.7845,38.8014,38.776,38.776,19970.0
2018-06-13 13:50:00,45.74,45.77,45.73,45.77,13771.0,38.7675,38.7929,38.759,38.7929,13771.0
2018-06-13 14:00:00,45.76,45.85,45.73,45.81,68847.0,38.7845,38.8607,38.759,38.8268,68847.0
2018-06-13 14:10:00,45.82,45.87,45.78,45.8,31502.0,38.8353,38.8777,38.8014,38.8184,31502.0
2018-06-13 14:20:00,45.8,45.8,45.74,45.77,21943.0,38.8184,38.8184,38.7675,38.7929,21943.0
2018-06-13 14:30:00,45.76,45.88,45.75,45.88,96527.0,38.7845,38.8862,38.776,38.8862,96527.0
2018-06-13 14:40:00,45.88,45.9,45.83,45.86,30273.0,38.8862,38.9031,38.8438,38.8692,30273.0
2018-06-13 14:50:00,45.85,45.86,45.74,45.75,22094.0,38.8607,38.8692,38.7675,38.776,22094.0
2018-06-13 15:00:00,45.75,45.8,45.74,45.79,43664.0,38.776,38.8184,38.7675,38.8099,43664.0
2018-06-13 15:10:00,45.78,45.8,45.74,45.78,97018.0,38.8014,38.8184,38.7675,38.8014,97018.0
2018-06-13 15:20:00,45.79,45.8,45.77,45.78,35001.0,38.8099,38.8184,38.7929,38.8014,35001.0
2018-06-13 15:30:00,45.77,45.78,45.73,45.74,59599.0,38.7929,38.8014,38.759,38.7675,59599.0
2018-06-13 15:40:00,45.75,45.77,45.71,45.72,74476.0,38.776,38.7929,38.7421,38.7506,74476.0
2018-06-13 15:50:00,45.72,45.75,45.66,45.67,199338.0,38.7506,38.776,38.6997,38.7082,199338.0
2018-06-14 09:30:00,45.65,45.65,45.31,45.37,84858.0,38.6912,38.6912,38.4031,38.4539,84858.0
2018-06-14 09:40:00,45.37,45.47,45.3,45.46,66032.0,38.4539,38.5387,38.3946,38.5302,66032.0
2018-06-14 09:50:00,45.43,45.6,45.35,45.57,64156.0,38.5048,38.6489,38.437,38.6234,64156.0
2018-06-14 10:00:00,45.55,45.63,45.53,45.57,34928.0,38.6065,38.6743,38.5895,38.6234,34928.0
2018-06-14 10:10:00,45.56,45.72,45.56,45.65,37496.0,38.615,38.7506,38.615,38.6912,37496.0
2018-06-14 10:20:00,45.64,45.7,45.62,45.68,27126.0,38.6828,38.7336,38.6658,38.7167,27126.0
2018-06-14 10:30:00,45.68,45.71,45.64,45.64,50569.0,38.7167,38.7421,38.6828,38.6828,50569.0
2018-06-14 10:40:00,45.65,45.72,45.64,45.69,33426.0,38.6912,38.7506,38.6828,38.7251,33426.0
2018-06-14 10:50:00,45.69,45.7,45.56,45.56,52195.0,38.7251,38.7336,38.615,38.615,52195.0
2018-06-14 11:00:00,45.56,45.61,45.51,45.56,43874.0,38.615,38.6573,38.5726,38.615,43874.0
2018-06-14 11:10:00,45.57,45.62,45.49,45.51,34264.0,38.6234,38.6658,38.5556,38.5726,34264.0
2018-06-14 11:20:00,45.52,45.56,45.48,45.55,28613.0,38.581,38.615,38.5471,38.6065,28613.0
2018-06-14 11:30:00,45.55,45.56,45.49,45.53,35507.0,38.6065,38.615,38.5556,38.5895,35507.0
2018-06-14 11:40:00,45.54,45.65,45.53,45.61,63335.0,38.598,38.6912,38.5895,38.6573,63335.0
2018-06-14 11:50:00,45.62,45.63,45.59,45.63,16785.0,38.6658,38.6743,38.6404,38.6743,16785.0
2018-06-14 12:00:00,45.62,45.73,45.62,45.72,74213.0,38.6658,38.759,38.6658,38.7506,74213.0
2018-06-14 12:10:00,45.72,45.73,45.6,45.62,49207.0,38.7506,38.759,38.6489,38.6658,49207.0
2018-06-14 12:20:00,45.62,45.66,45.61,45.62,26552.0,38.6658,38.6997,38.6573,38.6658,26552.0
2018-06-14 12:30:00,45.62,45.63,45.57,45.57,34750.0,38.6658,38.6743,38.6234,38.6234,34750.0
2018-06-14 12:40:00,45.58,45.62,45.57,45.6,25845.0,38.6319,38.6658,38.6234,38.6489,25845.0
2018-06-14 12:50:00,45.6,45.61,45.58,45.6,22471.0,38.6489,38.6573,38.6319,38.6489,22471.0
2018-06-14 13:00:00,45.6,45.63,45.59,45.63,15732.0,38.6489,38.6743,38.6404,38.6743,15732.0
2018-06-14 13:10:00,45.63,45.64,45.61,45.64,19226.0,38.6743,38.6828,38.6573,38.6828,19226.0
2018-06-14 13:20:00,45.63,45.7,45.63,45.69,20002.0,38.6743,38.7336,38.6743,38.7251,20002.0
2018-06-14 13:30:00,45.68,45.71,45.65,45.68,17091.0,38.7167,38.7421,38.6912,38.7167,17091.0
2018-06-14 13:40:00,45.69,45.7,45.66,45.69,14120.0,38.7251,38.7336,38.6997,38.7251,14120.0
2018-06-14 13:50:00,45.69,45.71,45.67,45.67,19834.0,38.7251,38.7421,38.7082,38.7082,19834.0
2018-06-14 14:00:00,45.67,45.68,45.65,45.68,18006.0,38.7082,38.7167,38.6912,38.7167,18006.0
2018-06-14 14:10:00,45.67,45.69,45.63,45.67,16403.0,38.7082,38.7251,38.6743,38.7082,16403.0
2018-06-14 14:20:00,45.67,45.7,45.65,45.66,13722.0,38.7082,38.7336,38.6912,38.6997,13722.0
2018-06-14 14:30:00,45.65,45.66,45.62,45.64,23206.0,38.6912,38.6997,38.6658,38.6828,23206.0
2018-06-14 14:40:00,45.64,45.69,45.63,45.69,39786.0,38.6828,38.7251,38.6743,38.7251,39786.0
2018-06-14 14:50:00,45.69,45.72,45.65,45.65,20671.0,38.7251,38.7506,38.6912,38.6912,20671.0
2018-06-14 15:00:00,45.66,45.69,45.65,45.68,27725.0,38.6997,38.7251,38.6912,38.7167,27725.0
2018-06-14 15:10:00,45.67,45.7,45.67,45.69,33244.0,38.7082,38.7336,38.7082,38.7251,33244.0
2018-06-14 15:20:00,45.68,45.69,45.67,45.69,22904.0,38.7167,38.7251,38.7082,38.7251,22904.0
2018-06-14 15:30:00,45.68,45.74,45.68,45.71,61126.0,38.7167,38.7675,38.7167,38.7421,61126.0
2018-06-14 15:40:00,45.71,45.72,45.68,45.68,77367.0,38.7421,38.7506,38.7167,38.7167,77367.0
2018-06-14 15:50:00,45.68,45.68,45.62,45.68,261421.0,38.7167,38.7167,38.6658,38.7167,261421.0
2018-06-15 09:30:00,45.51,45.51,45.32,45.39,884834.0,38.5726,38.5726,38.4115,38.4709,884834.0
2018-06-15 09:40:00,45.39,45.41,45.25,45.29,33130.0,38.4709,38.4878,38.3522,38.3861,33130.0
2018-06-15 09:50:00,45.29,45.29,45.17,45.17,53169.0,38.3861,38.3861,38.2844,38.2844,53169.0
2018-06-15 10:00:00,45.18,45.25,45.14,45.2,34542.0,38.2929,38.3522,38.259,38.3098,34542.0
2018-06-15 10:10:00,45.21,45.21,45.13,45.15,44086.0,38.3183,38.3183,38.2505,38.2674,44086.0
2018-06-15 10:20:00,45.15,45.2,45.12,45.18,66793.0,38.2674,38.3098,38.242,38.2929,66793.0
2018-06-15 10:30:00,45.17,45.19,45.01,45.06,60592.0,38.2844,38.3014,38.1488,38.1912,60592.0
2018-06-15 10:40:00,45.06,45.15,45.04,45.14,35118.0,38.1912,38.2674,38.1742,38.259,35118.0
2018-06-15 10:50:00,45.14,45.19,45.11,45.15,36583.0,38.259,38.3014,38.2335,38.2674,36583.0
2018-06-15 11:00:00,45.16,45.25,45.15,45.22,28596.0,38.2759,38.3522,38.2674,38.3268,28596.0
2018-06-15 11:10:00,45.21,45.24,45.18,45.23,57974.0,38.3183,38.3437,38.2929,38.3353,57974.0
2018-06-15 11:20:00,45.23,45.32,45.23,45.25,65756.0,38.3353,38.4115,38.3353,38.3522,65756.0
2018-06-15 11:30:00,45.25,45.34,45.23,45.33,31728.0,38.3522,38.4285,38.3353,38.42,31728.0
2018-06-15 11:40:00,45.33,45.35,45.29,45.3,34322.0,38.42,38.437,38.3861,38.3946,34322.0
2018-06-15 11:50:00,45.3,45.4,45.3,45.37,18877.0,38.3946,38.4793,38.3946,38.4539,18877.0
2018-06-15 12:00:00,45.37,45.4,45.36,45.38,14332.0,38.4539,38.4793,38.4454,38.4624,14332.0
2018-06-15 12:10:00,45.37,45.4,45.35,45.39,14172.0,38.4539,38.4793,38.437,38.4709,14172.0
2018-06-15 12:20:00,45.39,45.44,45.38,45.42,29011.0,38.4709,38.5132,38.4624,38.4963,29011.0
2018-06-15 12:30:00,45.42,45.43,45.37,45.4,16019.0,38.4963,38.5048,38.4539,38.4793,16019.0
2018-06-15 12:40:00,45.4,45.45,45.39,45.43,23589.0,38.4793,38.5217,38.4709,38.5048,23589.0
2018-06-15 12:50:00,45.44,45.52,45.43,45.52,20635.0,38.5132,38.581,38.5048,38.581,20635.0
2018-06-15 13:00:00,45.52,45.54,45.49,45.49,18347.0,38.581,38.598,38.5556,38.5556,18347.0
2018-06-15 13:10:00,45.5,45.53,45.5,45.53,19641.0,38.5641,38.5895,38.5641,38.5895,19641.0
2018-06-15 13:20:00,45.53,45.53,45.5,45.5,14545.0,38.5895,38.5895,38.5641,38.5641,14545.0
2018-06-15 13:30:00,45.51,45.53,45.5,45.5,14485.0,38.5726,38.5895,38.5641,38.5641,14485.0
2018-06-15 13:40:00,45.5,45.51,45.47,45.49,23538.0,38.5641,38.5726,38.5387,38.5556,23538.0
2018-06-15 13:50:00,45.49,45.49,45.45,45.47,15770.0,38.5556,38.5556,38.5217,38.5387,15770.0
2018-06-15 14:00:00,45.47,45.49,45.45,45.48,32817.0,38.5387,38.5556,38.5217,38.5471,32817.0
2018-06-15 14:10:00,45.47,45.5,45.47,45.5,22262.0,38.5387,38.5641,38.5387,38.5641,22262.0
2018-06-15 14:20:00,45.5,45.62,45.5,45.62,37946.0,38.5641,38.6658,38.5641,38.6658,37946.0
2018-06-15 14:30:00,45.63,45.69,45.61,45.65,24511.0,38.6743,38.7251,38.6573,38.6912,24511.0
2018-06-15 14:40:00,45.65,45.68,45.62,45.66,24648.0,38.6912,38.7167,38.6658,38.6997,24648.0
2018-06-15 14:50:00,45.65,45.67,45.64,45.65,13798.0,38.6912,38.7082,38.6828,38.6912,13798.0
2018-06-15 15:00:00,45.66,45.66,45.62,45.65,25609.0,38.6997,38.6997,38.6658,38.6912,25609.0
2018-06-15 15:10:00,45.65,45.65,45.61,45.63,19772.0,38.6912,38.6912,38.6573,38.6743,19772.0
2018-06-15 15:20:00,45.62,45.7,45.62,45.69,34459.0,38.6658,38.7336,38.6658,38.7251,34459.0
2018-06-15 15:30:00,45.68,45.69,45.66,45.69,55205.0,38.7167,38.7251,38.6997,38.7251,55205.0
2018-06-15 15:40:00,45.69,45.72,45.67,45.72,108096.0,38.7251,38.7506,38.7082,38.7506,108096.0
2018-06-15 15:50:00,45.72,45.76,45.66,45.75,363321.0,38.7506,38.7845,38.6997,38.776,363321.0
2018-06-18 09:30:00,45.4,45.52,45.23,45.28,99620.0,38.4793,38.581,38.3353,38.3776,99620.0
2018-06-18 09:40:00,45.29,45.38,45.21,45.3,44469.0,38.3861,38.4624,38.3183,38.3946,44469.0
2018-06-18 09:50:00,45.29,45.3,45.12,45.15,72968.0,38.3861,38.3946,38.242,38.2674,72968.0
2018-06-18 10:00:00,45.14,45.25,45.11,45.15,63661.0,38.259,38.3522,38.2335,38.2674,63661.0
2018-06-18 10:10:00,45.13,45.18,45.08,45.14,48778.0,38.2505,38.2929,38.2081,38.259,48778.0
2018-06-18 10:20:00,45.14,45.18,45.12,45.15,45366.0,38.259,38.2929,38.242,38.2674,45366.0
2018-06-18 10:30:00,45.15,45.19,45.1,45.14,162292.0,38.2674,38.3014,38.2251,38.259,162292.0
2018-06-18 10:40:00,45.14,45.14,45.06,45.12,126295.0,38.259,38.259,38.1912,38.242,126295.0
2018-06-18 10:50:00,45.12,45.19,45.09,45.09,101134.0,38.242,38.3014,38.2166,38.2166,101134.0
2018-06-18 11:00:00,45.1,45.1,45.01,45.04,67880.0,38.2251,38.2251,38.1488,38.1742,67880.0
2018-06-18 11:10:00,45.05,45.05,44.97,44.99,74501.0,38.1827,38.1827,38.1149,38.1318,74501.0
2018-06-18 11:20:00,44.99,45.0,44.9,44.91,31243.0,38.1318,38.1403,38.0556,38.064,31243.0
2018-06-18 11:30:00,44.91,45.03,44.91,44.99,77031.0,38.064,38.1657,38.064,38.1318,77031.0
2018-06-18 11:40:00,44.98,44.99,44.89,44.92,34957.0,38.1234,38.1318,38.0471,38.0725,34957.0
2018-06-18 11:50:00,44.91,44.93,44.88,44.88,44621.0,38.064,38.081,38.0386,38.0386,44621.0
2018-06-18 12:00:00,44.88,44.92,44.85,44.92,28948.0,38.0386,38.0725,38.0132,38.0725,28948.0
2018-06-18 12:10:00,44.92,44.93,44.89,44.9,49750.0,38.0725,38.081,38.0471,38.0556,49750.0
2018-06-18 12:20:00,44.89,44.89,44.82,44.88,37294.0,38.0471,38.0471,37.9878,38.0386,37294.0
2018-06-18 12:30:00,44.88,44.91,44.87,44.91,45035.0,38.0386,38.064,38.0301,38.064,45035.0
2018-06-18 12:40:00,44.91,44.92,44.89,44.89,50143.0,38.064,38.0725,38.0471,38.0471,50143.0
2018-06-18 12:50:00,44.89,44.96,44.89,44.96,31114.0,38.0471,38.1064,38.0471,38.1064,31114.0
2018-06-18 13:00:00,44.96,44.96,44.93,44.94,24228.0,38.1064,38.1064,38.081,38.0895,24228.0
2018-06-18 13:10:00,44.93,44.98,44.93,44.98,21401.0,38.081,38.1234,38.081,38.1234,21401.0
2018-06-18 13:20:00,44.98,45.14,44.97,45.1,234496.0,38.1234,38.259,38.1149,38.2251,234496.0
2018-06-18 13:30:00,45.1,45.13,45.08,45.09,30531.0,38.2251,38.2505,38.2081,38.2166,30531.0
2018-06-18 13:40:00,45.09,45.1,45.04,45.06,34168.0,38.2166,38.2251,38.1742,38.1912,34168.0
2018-06-18 13:50:00,45.05,45.07,45.02,45.03,36440.0,38.1827,38.1996,38.1573,38.1657,36440.0
2018-06-18 14:00:00,45.04,45.08,45.03,45.08,36138.0,38.1742,38.2081,38.1657,38.2081,36138.0
2018-06-18 14:10:00,45.09,45.1,45.07,45.09,21438.0,38.2166,38.2251,38.1996,38.2166,21438.0
2018-06-18 14:20:00,45.09,45.1,45.06,45.08,32117.0,38.2166,38.2251,38.1912,38.2081,32117.0
2018-06-18 14:30:00,45.08,45.11,45.07,45.11,23872.0,38.2081,38.2335,38.1996,38.2335,23872.0
2018-06-18 14:40:00,45.1,45.13,45.09,45.13,30948.0,38.2251,38.2505,38.2166,38.2505,30948.0
2018-06-18 14:50:00,45.13,45.13,45.06,45.06,35578.0,38.2505,38.2505,38.1912,38.1912,35578.0
2018-06-18 15:00:00,45.05,45.09,45.05,45.07,26579.0,38.1827,38.2166,38.1827,38.1996,26579.0
2018-06-18 15:10:00,45.07,45.09,45.05,45.08,40381.0,38.1996,38.2166,38.1827,38.2081,40381.0
2018-06-18 15:20:00,45.08,45.11,45.05,45.11,49049.0,38.2081,38.2335,38.1827,38.2335,49049.0
2018-06-18 15:30:00,45.11,45.16,45.09,45.14,67748.0,38.2335,38.2759,38.2166,38.259,67748.0
2018-06-18 15:40:00,45.13,45.15,45.09,45.15,81449.0,38.2505,38.2674,38.2166,38.2674,81449.0
2018-06-18 15:50:00,45.14,45.2,45.11,45.17,391914.0,38.259,38.3098,38.2335,38.2844,391914.0
2018-06-19 09:30:00,44.99,45.26,44.94,45.26,111943.0,38.1318,38.3607,38.0895,38.3607,111943.0
2018-06-19 09:40:00,45.26,45.27,45.14,45.14,40803.0,38.3607,38.3692,38.259,38.259,40803.0
2018-06-19 09:50:00,45.12,45.14,45.07,45.08,30737.0,38.242,38.259,38.1996,38.2081,30737.0
2018-06-19 10:00:00,45.07,45.18,45.05,45.08,46450.0,38.1996,38.2929,38.1827,38.2081,46450.0
2018-06-19 10:10:00,45.07,45.14,45.04,45.1,31339.0,38.1996,38.259,38.1742,38.2251,31339.0
2018-06-19 10:20:00,45.11,45.12,45.07,45.08,28003.0,38.2335,38.242,38.1996,38.2081,28003.0
2018-06-19 10:30:00,45.09,45.15,45.08,45.11,28059.0,38.2166,38.2674,38.2081,38.2335,28059.0
2018-06-19 10:40:00,45.12,45.19,45.09,45.17,34282.0,38.242,38.3014,38.2166,38.2844,34282.0
2018-06-19 10:50:00,45.18,45.21,45.12,45.15,29141.0,38.2929,38.3183,38.242,38.2674,29141.0
2018-06-19 11:00:00,45.15,45.18,45.13,45.13,26908.0,38.2674,38.2929,38.2505,38.2505,26908.0
2018-06-19 11:10:00,45.13,45.18,45.1,45.17,42232.0,38.2505,38.2929,38.2251,38.2844,42232.0
2018-06-19 11:20:00,45.16,45.2,45.15,45.16,37285.0,38.2759,38.3098,38.2674,38.2759,37285.0
2018-06-19 11:30:00,45.16,45.17,45.14,45.15,17751.0,38.2759,38.2844,38.259,38.2674,17751.0
2018-06-19 11:40:00,45.15,45.28,45.14,45.27,26243.0,38.2674,38.3776,38.259,38.3692,26243.0
2018-06-19 11:50:00,45.26,45.29,45.24,45.27,93915.0,38.3607,38.3861,38.3437,38.3692,93915.0
2018-06-19 12:00:00,45.26,45.27,45.2,45.25,66897.0,38.3607,38.3692,38.3098,38.3522,66897.0
2018-06-19 12:10:00,45.25,45.25,45.18,45.21,40794.0,38.3522,38.3522,38.2929,38.3183,40794.0
2018-06-19 12:20:00,45.2,45.21,45.14,45.14,30947.0,38.3098,38.3183,38.259,38.259,30947.0
2018-06-19 12:30:00,45.14,45.16,45.12,45.14,19687.0,38.259,38.2759,38.242,38.259,19687.0
2018-06-19 12:40:00,45.13,45.13,45.08,45.08,20990.0,38.2505,38.2505,38.2081,38.2081,20990.0
2018-06-19 12:50:00,45.09,45.11,45.05,45.11,22143.0,38.2166,38.2335,38.1827,38.2335,22143.0
2018-06-19 13:00:00,45.11,45.12,45.09,45.11,13308.0,38.2335,38.242,38.2166,38.2335,13308.0
2018-06-19 13:10:00,45.11,45.14,45.1,45.11,27928.0,38.2335,38.259,38.2251,38.2335,27928.0
2018-06-19 13:20:00,45.1,45.13,45.06,45.08,24494.0,38.2251,38.2505,38.1912,38.2081,24494.0
2018-06-19 13:30:00,45.07,45.17,45.04,45.17,37982.0,38.1996,38.2844,38.1742,38.2844,37982.0
2018-06-19 13:40:00,45.17,45.19,45.17,45.19,18125.0,38.2844,38.3014,38.2844,38.3014,18125.0
2018-06-19 13:50:00,45.2,45.2,45.14,45.16,34898.0,38.3098,38.3098,38.259,38.2759,34898.0
2018-06-19 14:00:00,45.17,45.21,45.16,45.18,22637.0,38.2844,38.3183,38.2759,38.2929,22637.0
2018-06-19 14:10:00,45.18,45.2,45.17,45.19,29564.0,38.2929,38.3098,38.2844,38.3014,29564.0
2018-06-19 14:20:00,45.19,45.19,45.05,45.05,92247.0,38.3014,38.3014,38.1827,38.1827,92247.0
2018-06-19 14:30:00,45.05,45.1,45.03,45.04,99054.0,38.1827,38.2251,38.1657,38.1742,99054.0
2018-06-19 14:40:00,45.04,45.05,44.99,45.0,75367.0,38.1742,38.1827,38.1318,38.1403,75367.0
2018-06-19 14:50:00,45.0,45.02,44.97,45.01,58813.0,38.1403,38.1573,38.1149,38.1488,58813.0
2018-06-19 15:00:00,45.01,45.04,44.99,45.03,42096.0,38.1488,38.1742,38.1318,38.1657,42096.0
2018-06-19 15:10:00,45.03,45.03,44.95,44.95,54602.0,38.1657,38.1657,38.0979,38.0979,54602.0
2018-06-19 15:20:00,44.96,44.96,44.89,44.92,58824.0,38.1064,38.1064,38.0471,38.0725,58824.0
2018-06-19 15:30:00,44.93,44.93,44.89,44.9,91416.0,38.081,38.081,38.0471,38.0556,91416.0
2018-06-19 15:40:00,44.89,44.96,44.87,44.92,87352.0,38.0471,38.1064,38.0301,38.0725,87352.0
2018-06-19 15:50:00,44.92,45.0,44.92,44.99,240491.0,38.0725,38.1403,38.0725,38.1318,240491.0
2018-06-20 09:30:00,44.99,45.18,44.95,45.0,86622.0,38.1318,38.2929,38.0979,38.1403,86622.0
2018-06-20 09:40:00,45.03,45.08,44.99,45.03,196815.0,38.1657,38.2081,38.1318,38.1657,196815.0
2018-06-20 09:50:00,45.04,45.04,44.79,44.79,71893.0,38.1742,38.1742,37.9623,37.9623,71893.0
2018-06-20 10:00:00,44.81,44.84,44.64,44.68,106853.0,37.9793,38.0047,37.8352,37.8691,106853.0
2018-06-20 10:10:00,44.67,44.7,44.61,44.61,48614.0,37.8606,37.886,37.8098,37.8098,48614.0
2018-06-20 10:20:00,44.62,44.76,44.58,44.73,62841.0,37.8182,37.9369,37.7843,37.9115,62841.0
2018-06-20 10:30:00,44.74,44.76,44.71,44.73,35509.0,37.9199,37.9369,37.8945,37.9115,35509.0
2018-06-20 10:40:00,44.73,44.8,44.68,44.8,72528.0,37.9115,37.9708,37.8691,37.9708,72528.0
2018-06-20 10:50:00,44.8,44.81,44.72,44.78,36094.0,37.9708,37.9793,37.903,37.9539,36094.0
2018-06-20 11:00:00,44.78,44.87,44.76,44.86,81729.0,37.9539,38.0301,37.9369,38.0217,81729.0
2018-06-20 11:10:00,44.86,44.9,44.82,44.87,42041.0,38.0217,38.0556,37.9878,38.0301,42041.0
2018-06-20 11:20:00,44.87,44.91,44.86,44.89,31206.0,38.0301,38.064,38.0217,38.0471,31206.0
2018-06-20 11:30:00,44.88,44.9,44.86,44.89,26075.0,38.0386,38.0556,38.0217,38.0471,26075.0
2018-06-20 11:40:00,44.89,44.95,44.89,44.91,29920.0,38.0471,38.0979,38.0471,38.064,29920.0
2018-06-20 11:50:00,44.91,44.92,44.81,44.83,46508.0,38.064,38.0725,37.9793,37.9962,46508.0
2018-06-20 12:00:00,44.83,44.83,44.76,44.77,33679.0,37.9962,37.9962,37.9369,37.9454,33679.0
2018-06-20 12:10:00,44.76,44.78,44.73,44.74,25725.0,37.9369,37.9539,37.9115,37.9199,25725.0
2018-06-20 12:20:00,44.73,44.73,44.69,44.71,23231.0,37.9115,37.9115,37.8776,37.8945,23231.0
2018-06-20 12:30:00,44.71,44.73,44.69,44.71,22070.0,37.8945,37.9115,37.8776,37.8945,22070.0
2018-06-20 12:40:00,44.71,44.76,44.69,44.76,24863.0,37.8945,37.9369,37.8776,37.9369,24863.0
2018-06-20 12:50:00,44.74,44.81,44.74,44.79,17553.0,37.9199,37.9793,37.9199,37.9623,17553.0
2018-06-20 13:00:00,44.78,44.81,44.75,44.8,17809.0,37.9539,37.9793,37.9284,37.9708,17809.0
2018-06-20 13:10:00,44.8,44.85,44.78,44.84,45343.0,37.9708,38.0132,37.9539,38.0047,45343.0
2018-06-20 13:20:00,44.84,44.85,44.8,44.8,52360.0,38.0047,38.0132,37.9708,37.9708,52360.0
2018-06-20 13:30:00,44.8,44.84,44.79,44.83,43100.0,37.9708,38.0047,37.9623,37.9962,43100.0
2018-06-20 13:40:00,44.83,44.86,44.82,44.83,33595.0,37.9962,38.0217,37.9878,37.9962,33595.0
2018-06-20 13:50:00,44.84,44.92,44.83,44.91,24048.0,38.0047,38.0725,37.9962,38.064,24048.0
2018-06-20 14:00:00,44.91,44.91,44.88,44.88,29553.0,38.064,38.064,38.0386,38.0386,29553.0
2018-06-20 14:10:00,44.89,44.91,44.87,44.9,31910.0,38.0471,38.064,38.0301,38.0556,31910.0
2018-06-20 14:20:00,44.9,44.91,44.84,44.84,25424.0,38.0556,38.064,38.0047,38.0047,25424.0
2018-06-20 14:30:00,44.84,44.85,44.79,44.8,25171.0,38.0047,38.0132,37.9623,37.9708,25171.0
2018-06-20 14:40:00,44.8,44.83,44.79,44.83,39751.0,37.9708,37.9962,37.9623,37.9962,39751.0
2018-06-20 14:50:00,44.83,44.87,44.81,44.83,53633.0,37.9962,38.0301,37.9793,37.9962,53633.0
2018-06-20 15:00:00,44.83,44.84,44.78,44.82,50123.0,37.9962,38.0047,37.9539,37.9878,50123.0
2018-06-20 15:10:00,44.82,44.83,44.81,44.82,15493.0,37.9878,37.9962,37.9793,37.9878,15493.0
2018-06-20 15:20:00,44.81,44.84,44.81,44.83,34772.0,37.9793,38.0047,37.9793,37.9962,34772.0
2018-06-20 15:30:00,44.83,44.85,44.82,44.84,81822.0,37.9962,38.0132,37.9878,38.0047,81822.0
2018-06-20 15:40:00,44.84,44.85,44.75,44.75,109643.0,38.0047,38.0132,37.9284,37.9284,109643.0
2018-06-20 15:50:00,44.76,44.76,44.71,44.73,295575.0,37.9369,37.9369,37.8945,37.9115,295575.0
2018-06-21 09:30:00,44.6,44.68,44.46,44.63,62722.0,37.8013,37.8691,37.6826,37.8267,62722.0
2018-06-21 09:40:00,44.62,44.64,44.55,44.6,37488.0,37.8182,37.8352,37.7589,37.8013,37488.0
2018-06-21 09:50:00,44.62,44.65,44.51,44.63,51358.0,37.8182,37.8437,37.725,37.8267,51358.0
2018-06-21 10:00:00,44.63,44.63,44.56,44.57,36443.0,37.8267,37.8267,37.7674,37.7759,36443.0
2018-06-21 10:10:00,44.58,44.58,44.5,44.54,24008.0,37.7843,37.7843,37.7165,37.7504,24008.0
2018-06-21 10:20:00,44.55,44.55,44.44,44.49,50526.0,37.7589,37.7589,37.6657,37.7081,50526.0
2018-06-21 10:30:00,44.48,44.57,44.45,44.45,47183.0,37.6996,37.7759,37.6742,37.6742,47183.0
2018-06-21 10:40:00,44.46,44.46,44.34,44.41,82605.0,37.6826,37.6826,37.5809,37.6403,82605.0
2018-06-21 10:50:00,44.41,44.42,44.32,44.36,30699.0,37.6403,37.6487,37.564,37.5979,30699.0
2018-06-21 11:00:00,44.37,44.41,44.32,44.34,41959.0,37.6064,37.6403,37.564,37.5809,41959.0
2018-06-21 11:10:00,44.34,44.41,44.33,44.39,23014.0,37.5809,37.6403,37.5724,37.6233,23014.0
2018-06-21 11:20:00,44.38,44.4,44.36,44.39,16664.0,37.6148,37.6318,37.5979,37.6233,16664.0
2018-06-21 11:30:00,44.39,44.42,44.38,44.4,29387.0,37.6233,37.6487,37.6148,37.6318,29387.0
2018-06-21 11:40:00,44.4,44.49,44.39,44.48,20603.0,37.6318,37.7081,37.6233,37.6996,20603.0
2018-06-21 11:50:00,44.49,44.54,44.49,44.49,24688.0,37.7081,37.7504,37.7081,37.7081,24688.0
2018-06-21 12:00:00,44.48,44.48,44.4,44.44,22210.0,37.6996,37.6996,37.6318,37.6657,22210.0
2018-06-21 12:10:00,44.42,44.45,44.39,44.45,17038.0,37.6487,37.6742,37.6233,37.6742,17038.0
2018-06-21 12:20:00,44.44,44.48,44.44,44.48,17999.0,37.6657,37.6996,37.6657,37.6996,17999.0
2018-06-21 12:30:00,44.47,44.49,44.46,44.47,10416.0,37.6911,37.7081,37.6826,37.6911,10416.0
2018-06-21 12:40:00,44.47,44.51,44.44,44.5,23101.0,37.6911,37.725,37.6657,37.7165,23101.0
2018-06-21 12:50:00,44.5,44.51,44.46,44.47,27998.0,37.7165,37.725,37.6826,37.6911,27998.0
2018-06-21 13:00:00,44.47,44.47,44.42,44.44,13440.0,37.6911,37.6911,37.6487,37.6657,13440.0
2018-06-21 13:10:00,44.45,44.45,44.43,44.45,22766.0,37.6742,37.6742,37.6572,37.6742,22766.0
2018-06-21 13:20:00,44.45,44.53,44.44,44.52,21916.0,37.6742,37.742,37.6657,37.7335,21916.0
2018-06-21 13:30:00,44.52,44.56,44.48,44.56,26740.0,37.7335,37.7674,37.6996,37.7674,26740.0
2018-06-21 13:40:00,44.57,44.59,44.55,44.56,11383.0,37.7759,37.7928,37.7589,37.7674,11383.0
2018-06-21 13:50:00,44.57,44.62,44.55,44.61,14896.0,37.7759,37.8182,37.7589,37.8098,14896.0
2018-06-21 14:00:00,44.61,44.62,44.56,44.61,31406.0,37.8098,37.8182,37.7674,37.8098,31406.0
2018-06-21 14:10:00,44.6,44.61,44.55,44.58,15096.0,37.8013,37.8098,37.7589,37.7843,15096.0
2018-06-21 14:20:00,44.58,44.58,44.55,44.55,10717.0,37.7843,37.7843,37.7589,37.7589,10717.0
2018-06-21 14:30:00,44.55,44.58,44.52,44.54,24864.0,37.7589,37.7843,37.7335,37.7504,24864.0
2018-06-21 14:40:00,44.54,44.54,44.5,44.52,17575.0,37.7504,37.7504,37.7165,37.7335,17575.0
2018-06-21 14:50:00,44.52,44.53,44.51,44.52,22650.0,37.7335,37.742,37.725,37.7335,22650.0
2018-06-21 15:00:00,44.52,44.54,44.49,44.53,19726.0,37.7335,37.7504,37.7081,37.742,19726.0
2018-06-21 15:10:00,44.53,44.53,44.44,44.46,31472.0,37.742,37.742,37.6657,37.6826,31472.0
2018-06-21 15:20:00,44.45,44.47,44.38,44.43,40292.0,37.6742,37.6911,37.6148,37.6572,40292.0
2018-06-21 15:30:00,44.42,44.42,44.34,44.39,50078.0,37.6487,37.6487,37.5809,37.6233,50078.0
2018-06-21 15:40:00,44.38,44.44,44.35,44.44,60479.0,37.6148,37.6657,37.5894,37.6657,60479.0
2018-06-21 15:50:00,44.43,44.47,44.41,44.43,165122.0,37.6572,37.6911,37.6403,37.6572,165122.0
2018-06-22 09:30:00,44.67,44.76,44.55,44.71,56359.0,37.8606,37.9369,37.7589,37.8945,56359.0
2018-06-22 09:40:00,44.7,44.77,44.59,44.6,36394.0,37.886,37.9454,37.7928,37.8013,36394.0
2018-06-22 09:50:00,44.6,44.71,44.51,44.69,42408.0,37.8013,37.8945,37.725,37.8776,42408.0
2018-06-22 10:00:00,44.69,44.71,44.6,44.67,39670.0,37.8776,37.8945,37.8013,37.8606,39670.0
2018-06-22 10:10:00,44.68,44.68,44.62,44.62,43166.0,37.8691,37.8691,37.8182,37.8182,43166.0
2018-06-22 10:20:00,44.61,44.67,44.56,44.6,33545.0,37.8098,37.8606,37.7674,37.8013,33545.0
2018-06-22 10:30:00,44.61,44.63,44.54,44.56,26034.0,37.8098,37.8267,37.7504,37.7674,26034.0
2018-06-22 10:40:00,44.56,44.6,44.54,44.56,23427.0,37.7674,37.8013,37.7504,37.7674,23427.0
2018-06-22 10:50:00,44.57,44.58,44.52,44.58,28538.0,37.7759,37.7843,37.7335,37.7843,28538.0
2018-06-22 11:00:00,44.58,44.61,44.56,44.58,25269.0,37.7843,37.8098,37.7674,37.7843,25269.0
2018-06-22 11:10:00,44.58,44.59,44.53,44.56,24212.0,37.7843,37.7928,37.742,37.7674,24212.0
2018-06-22 11:20:00,44.57,44.57,44.5,44.55,42229.0,37.7759,37.7759,37.7165,37.7589,42229.0
2018-06-22 11:30:00,44.54,44.57,44.53,44.57,21095.0,37.7504,37.7759,37.742,37.7759,21095.0
2018-06-22 11:40:00,44.57,44.57,44.54,44.55,23563.0,37.7759,37.7759,37.7504,37.7589,23563.0
2018-06-22 11:50:00,44.56,44.57,44.55,44.55,15868.0,37.7674,37.7759,37.7589,37.7589,15868.0
2018-06-22 12:00:00,44.55,44.56,44.55,44.55,13839.0,37.7589,37.7674,37.7589,37.7589,13839.0
2018-06-22 12:10:00,44.55,44.56,44.51,44.52,46455.0,37.7589,37.7674,37.725,37.7335,46455.0
2018-06-22 12:20:00,44.52,44.52,44.45,44.47,67232.0,37.7335,37.7335,37.6742,37.6911,67232.0
2018-06-22 12:30:00,44.47,44.49,44.45,44.48,27549.0,37.6911,37.7081,37.6742,37.6996,27549.0
2018-06-22 12:40:00,44.47,44.47,44.45,44.45,23237.0,37.6911,37.6911,37.6742,37.6742,23237.0
2018-06-22 12:50:00,44.44,44.46,44.43,44.45,15851.0,37.6657,37.6826,37.6572,37.6742,15851.0
2018-06-22 13:00:00,44.45,44.46,44.43,44.46,19634.0,37.6742,37.6826,37.6572,37.6826,19634.0
2018-06-22 13:10:00,44.45,44.46,44.41,44.41,19997.0,37.6742,37.6826,37.6403,37.6403,19997.0
2018-06-22 13:20:00,44.41,44.41,44.36,44.39,33960.0,37.6403,37.6403,37.5979,37.6233,33960.0
2018-06-22 13:30:00,44.4,44.41,44.38,44.41,19135.0,37.6318,37.6403,37.6148,37.6403,19135.0
2018-06-22 13:40:00,44.4,44.45,44.4,44.44,32972.0,37.6318,37.6742,37.6318,37.6657,32972.0
2018-06-22 13:50:00,44.44,44.44,44.42,44.43,15805.0,37.6657,37.6657,37.6487,37.6572,15805.0
2018-06-22 14:00:00,44.44,44.44,44.4,44.4,21174.0,37.6657,37.6657,37.6318,37.6318,21174.0
2018-06-22 14:10:00,44.4,44.4,44.33,44.34,38477.0,37.6318,37.6318,37.5724,37.5809,38477.0
2018-06-22 14:20:00,44.35,44.35,44.28,44.28,28167.0,37.5894,37.5894,37.5301,37.5301,28167.0
2018-06-22 14:30:00,44.28,44.32,44.27,44.32,52916.0,37.5301,37.564,37.5216,37.564,52916.0
2018-06-22 14:40:00,44.31,44.4,44.31,44.4,35295.0,37.5555,37.6318,37.5555,37.6318,35295.0
2018-06-22 14:50:00,44.4,44.41,44.36,44.37,43418.0,37.6318,37.6403,37.5979,37.6064,43418.0
2018-06-22 15:00:00,44.37,44.37,44.31,44.32,36530.0,37.6064,37.6064,37.5555,37.564,36530.0
2018-06-22 15:10:00,44.32,44.32,44.27,44.27,59221.0,37.564,37.564,37.5216,37.5216,59221.0
2018-06-22 15:20:00,44.27,44.32,44.25,44.28,115591.0,37.5216,37.564,37.5046,37.5301,115591.0
2018-06-22 15:30:00,44.28,44.29,44.17,44.18,138100.0,37.5301,37.5385,37.4368,37.4453,138100.0
2018-06-22 15:40:00,44.18,44.29,44.18,44.27,175153.0,37.4453,37.5385,37.4453,37.5216,175153.0
2018-06-22 15:50:00,44.27,44.28,44.15,44.17,395626.0,37.5216,37.5301,37.4199,37.4368,395626.0
2018-06-25 09:30:00,44.01,44.38,44.01,44.35,106219.0,37.3012,37.6148,37.3012,37.5894,106219.0
2018-06-25 09:40:00,44.35,44.38,44.23,44.28,35537.0,37.5894,37.6148,37.4877,37.5301,35537.0
2018-06-25 09:50:00,44.26,44.34,44.21,44.22,51032.0,37.5131,37.5809,37.4707,37.4792,51032.0
2018-06-25 10:00:00,44.25,44.26,44.04,44.1,54694.0,37.5046,37.5131,37.3267,37.3775,54694.0
2018-06-25 10:10:00,44.11,44.17,44.07,44.11,30513.0,37.386,37.4368,37.3521,37.386,30513.0
2018-06-25 10:20:00,44.09,44.17,44.06,44.16,52654.0,37.369,37.4368,37.3436,37.4284,52654.0
2018-06-25 10:30:00,44.16,44.19,44.15,44.16,30392.0,37.4284,37.4538,37.4199,37.4284,30392.0
2018-06-25 10:40:00,44.16,44.25,44.14,44.21,29651.0,37.4284,37.5046,37.4114,37.4707,29651.0
2018-06-25 10:50:00,44.18,44.18,44.13,44.15,28109.0,37.4453,37.4453,37.4029,37.4199,28109.0
2018-06-25 11:00:00,44.16,44.26,44.15,44.26,65050.0,37.4284,37.5131,37.4199,37.5131,65050.0
2018-06-25 11:10:00,44.25,44.27,44.19,44.2,38511.0,37.5046,37.5216,37.4538,37.4623,38511.0
2018-06-25 11:20:00,44.19,44.2,44.04,44.06,100999.0,37.4538,37.4623,37.3267,37.3436,100999.0
2018-06-25 11:30:00,44.07,44.08,43.92,43.92,42506.0,37.3521,37.3606,37.2249,37.2249,42506.0
2018-06-25 11:40:00,43.92,44.07,43.91,44.06,56818.0,37.2249,37.3521,37.2165,37.3436,56818.0
2018-06-25 11:50:00,44.06,44.08,44.0,44.0,20165.0,37.3436,37.3606,37.2928,37.2928,20165.0
2018-06-25 12:00:00,44.0,44.0,43.83,43.86,41630.0,37.2928,37.2928,37.1487,37.1741,41630.0
2018-06-25 12:10:00,43.87,43.99,43.86,43.95,21383.0,37.1826,37.2843,37.1741,37.2504,21383.0
2018-06-25 12:20:00,43.96,44.03,43.92,44.01,28070.0,37.2589,37.3182,37.2249,37.3012,28070.0
2018-06-25 12:30:00,44.02,44.08,44.01,44.05,20337.0,37.3097,37.3606,37.3012,37.3351,20337.0
2018-06-25 12:40:00,44.05,44.11,44.05,44.07,19500.0,37.3351,37.386,37.3351,37.3521,19500.0
2018-06-25 12:50:00,44.07,44.16,44.07,44.15,46097.0,37.3521,37.4284,37.3521,37.4199,46097.0
2018-06-25 13:00:00,44.14,44.15,44.1,44.1,15120.0,37.4114,37.4199,37.3775,37.3775,15120.0
2018-06-25 13:10:00,44.11,44.12,44.04,44.07,26462.0,37.386,37.3945,37.3267,37.3521,26462.0
2018-06-25 13:20:00,44.07,44.12,44.03,44.08,51610.0,37.3521,37.3945,37.3182,37.3606,51610.0
2018-06-25 13:30:00,44.08,44.15,44.08,44.12,18141.0,37.3606,37.4199,37.3606,37.3945,18141.0
2018-06-25 13:40:00,44.11,44.23,44.11,44.21,20308.0,37.386,37.4877,37.386,37.4707,20308.0
2018-06-25 13:50:00,44.21,44.21,44.13,44.15,29484.0,37.4707,37.4707,37.4029,37.4199,29484.0
2018-06-25 14:00:00,44.14,44.16,44.1,44.11,22442.0,37.4114,37.4284,37.3775,37.386,22442.0
2018-06-25 14:10:00,44.11,44.11,44.06,44.06,25760.0,37.386,37.386,37.3436,37.3436,25760.0
2018-06-25 14:20:00,44.06,44.1,44.05,44.1,48363.0,37.3436,37.3775,37.3351,37.3775,48363.0
2018-06-25 14:30:00,44.1,44.1,43.98,43.98,34095.0,37.3775,37.3775,37.2758,37.2758,34095.0
2018-06-25 14:40:00,43.98,43.99,43.94,43.95,31255.0,37.2758,37.2843,37.2419,37.2504,31255.0
2018-06-25 14:50:00,43.95,43.95,43.87,43.93,42766.0,37.2504,37.2504,37.1826,37.2334,42766.0
2018-06-25 15:00:00,43.92,44.0,43.92,43.94,49693.0,37.2249,37.2928,37.2249,37.2419,49693.0
2018-06-25 15:10:00,43.94,43.97,43.87,43.96,79914.0,37.2419,37.2673,37.1826,37.2589,79914.0
2018-06-25 15:20:00,43.96,43.98,43.91,43.91,160048.0,37.2589,37.2758,37.2165,37.2165,160048.0
2018-06-25 15:30:00,43.92,44.17,43.88,44.15,76226.0,37.2249,37.4368,37.191,37.4199,76226.0
2018-06-25 15:40:00,44.15,44.22,44.07,44.14,91257.0,37.4199,37.4792,37.3521,37.4114,91257.0
2018-06-25 15:50:00,44.13,44.19,44.07,44.09,213741.0,37.4029,37.4538,37.3521,37.369,213741.0
2018-06-26 09:30:00,44.11,44.26,44.07,44.22,72368.0,37.386,37.5131,37.3521,37.4792,72368.0
2018-06-26 09:40:00,44.21,44.24,44.07,44.11,48289.0,37.4707,37.4962,37.3521,37.386,48289.0
2018-06-26 09:50:00,44.12,44.21,44.09,44.2,38902.0,37.3945,37.4707,37.369,37.4623,38902.0
2018-06-26 10:00:00,44.2,44.21,44.09,44.12,54848.0,37.4623,37.4707,37.369,37.3945,54848.0
2018-06-26 10:10:00,44.12,44.24,44.12,44.23,47143.0,37.3945,37.4962,37.3945,37.4877,47143.0
2018-06-26 10:20:00,44.23,44.24,44.2,44.2,27974.0,37.4877,37.4962,37.4623,37.4623,27974.0
2018-06-26 10:30:00,44.19,44.22,44.12,44.14,38792.0,37.4538,37.4792,37.3945,37.4114,38792.0
2018-06-26 10:40:00,44.13,44.14,43.99,44.06,34256.0,37.4029,37.4114,37.2843,37.3436,34256.0
2018-06-26 10:50:00,44.07,44.11,44.07,44.1,39374.0,37.3521,37.386,37.3521,37.3775,39374.0
2018-06-26 11:00:00,44.1,44.13,44.05,44.1,38370.0,37.3775,37.4029,37.3351,37.3775,38370.0
2018-06-26 11:10:00,44.11,44.14,44.09,44.11,26526.0,37.386,37.4114,37.369,37.386,26526.0
2018-06-26 11:20:00,44.1,44.12,44.04,44.05,24825.0,37.3775,37.3945,37.3267,37.3351,24825.0
2018-06-26 11:30:00,44.04,44.05,44.01,44.05,20014.0,37.3267,37.3351,37.3012,37.3351,20014.0
2018-06-26 11:40:00,44.05,44.07,44.04,44.07,21937.0,37.3351,37.3521,37.3267,37.3521,21937.0
2018-06-26 11:50:00,44.07,44.08,44.05,44.06,18925.0,37.3521,37.3606,37.3351,37.3436,18925.0
2018-06-26 12:00:00,44.07,44.15,44.07,44.12,27835.0,37.3521,37.4199,37.3521,37.3945,27835.0
2018-06-26 12:10:00,44.12,44.13,44.07,44.08,23098.0,37.3945,37.4029,37.3521,37.3606,23098.0
2018-06-26 12:20:00,44.08,44.1,44.06,44.08,11325.0,37.3606,37.3775,37.3436,37.3606,11325.0
2018-06-26 12:30:00,44.08,44.11,44.07,44.1,11757.0,37.3606,37.386,37.3521,37.3775,11757.0
2018-06-26 12:40:00,44.1,44.12,44.05,44.07,26954.0,37.3775,37.3945,37.3351,37.3521,26954.0
2018-06-26 12:50:00,44.08,44.14,44.08,44.12,35511.0,37.3606,37.4114,37.3606,37.3945,35511.0
2018-06-26 13:00:00,44.11,44.13,44.09,44.13,16461.0,37.386,37.4029,37.369,37.4029,16461.0
2018-06-26 13:10:00,44.13,44.14,44.11,44.13,23445.0,37.4029,37.4114,37.386,37.4029,23445.0
2018-06-26 13:20:00,44.12,44.13,44.1,44.12,16523.0,37.3945,37.4029,37.3775,37.3945,16523.0
2018-06-26 13:30:00,44.11,44.11,44.09,44.1,14024.0,37.386,37.386,37.369,37.3775,14024.0
2018-06-26 13:40:00,44.11,44.11,44.03,44.1,35624.0,37.386,37.386,37.3182,37.3775,35624.0
2018-06-26 13:50:00,44.1,44.11,44.08,44.08,9824.0,37.3775,37.386,37.3606,37.3606,9824.0
2018-06-26 14:00:00,44.09,44.1,44.07,44.08,18377.0,37.369,37.3775,37.3521,37.3606,18377.0
2018-06-26 14:10:00,44.09,44.15,44.08,44.14,14486.0,37.369,37.4199,37.3606,37.4114,14486.0
2018-06-26 14:20:00,44.14,44.17,44.14,44.15,19019.0,37.4114,37.4368,37.4114,37.4199,19019.0
2018-06-26 14:30:00,44.15,44.16,44.14,44.16,18331.0,37.4199,37.4284,37.4114,37.4284,18331.0
2018-06-26 14:40:00,44.16,44.17,44.13,44.14,28189.0,37.4284,37.4368,37.4029,37.4114,28189.0
2018-06-26 14:50:00,44.14,44.16,44.12,44.13,21251.0,37.4114,37.4284,37.3945,37.4029,21251.0
2018-06-26 15:00:00,44.12,44.13,44.07,44.08,30551.0,37.3945,37.4029,37.3521,37.3606,30551.0
2018-06-26 15:10:00,44.08,44.08,44.04,44.06,24438.0,37.3606,37.3606,37.3267,37.3436,24438.0
2018-06-26 15:20:00,44.07,44.07,44.02,44.02,38715.0,37.3521,37.3521,37.3097,37.3097,38715.0
2018-06-26 15:30:00,44.02,44.12,44.01,44.11,69102.0,37.3097,37.3945,37.3012,37.386,69102.0
2018-06-26 15:40:00,44.1,44.11,44.0,44.01,124693.0,37.3775,37.386,37.2928,37.3012,124693.0
2018-06-26 15:50:00,44.0,44.03,43.99,44.0,266633.0,37.2928,37.3182,37.2843,37.2928,266633.0
2018-06-27 09:30:00,43.91,43.99,43.81,43.86,73545.0,37.2165,37.2843,37.1317,37.1741,73545.0
2018-06-27 09:40:00,43.85,43.89,43.73,43.89,52119.0,37.1656,37.1995,37.0639,37.1995,52119.0
2018-06-27 09:50:00,43.87,44.05,43.87,44.04,22435.0,37.1826,37.3351,37.1826,37.3267,22435.0
2018-06-27 10:00:00,44.01,44.1,43.96,44.1,72804.0,37.3012,37.3775,37.2589,37.3775,72804.0
2018-06-27 10:10:00,44.1,44.14,43.95,43.95,17865.0,37.3775,37.4114,37.2504,37.2504,17865.0
2018-06-27 10:20:00,43.95,43.99,43.88,43.9,19849.0,37.2504,37.2843,37.191,37.208,19849.0
2018-06-27 10:30:00,43.9,44.01,43.89,43.99,14788.0,37.208,37.3012,37.1995,37.2843,14788.0
2018-06-27 10:40:00,43.98,44.03,43.97,44.01,24496.0,37.2758,37.3182,37.2673,37.3012,24496.0
2018-06-27 10:50:00,44.0,44.05,43.99,43.99,30312.0,37.2928,37.3351,37.2843,37.2843,30312.0
2018-06-27 11:00:00,43.99,44.0,43.9,43.92,52639.0,37.2843,37.2928,37.208,37.2249,52639.0
2018-06-27 11:10:00,43.91,43.95,43.89,43.91,48577.0,37.2165,37.2504,37.1995,37.2165,48577.0
2018-06-27 11:20:00,43.91,43.93,43.84,43.87,28030.0,37.2165,37.2334,37.1571,37.1826,28030.0
2018-06-27 11:30:00,43.87,43.95,43.82,43.93,20429.0,37.1826,37.2504,37.1402,37.2334,20429.0
2018-06-27 11:40:00,43.93,43.98,43.92,43.97,15507.0,37.2334,37.2758,37.2249,37.2673,15507.0
2018-06-27 11:50:00,43.97,43.98,43.93,43.97,15182.0,37.2673,37.2758,37.2334,37.2673,15182.0
2018-06-27 12:00:00,43.97,44.01,43.97,44.01,8887.0,37.2673,37.3012,37.2673,37.3012,8887.0
2018-06-27 12:10:00,44.01,44.08,43.99,44.07,134179.0,37.3012,37.3606,37.2843,37.3521,134179.0
2018-06-27 12:20:00,44.07,44.07,43.95,43.95,42713.0,37.3521,37.3521,37.2504,37.2504,42713.0
2018-06-27 12:30:00,43.95,43.97,43.94,43.96,12580.0,37.2504,37.2673,37.2419,37.2589,12580.0
2018-06-27 12:40:00,43.97,43.97,43.93,43.94,29449.0,37.2673,37.2673,37.2334,37.2419,29449.0
2018-06-27 12:50:00,43.94,43.95,43.84,43.84,24510.0,37.2419,37.2504,37.1571,37.1571,24510.0
2018-06-27 13:00:00,43.85,43.89,43.76,43.76,24556.0,37.1656,37.1995,37.0893,37.0893,24556.0
2018-06-27 13:10:00,43.77,43.82,43.66,43.67,24071.0,37.0978,37.1402,37.0046,37.0131,24071.0
2018-06-27 13:20:00,43.67,43.73,43.65,43.69,30145.0,37.0131,37.0639,36.9961,37.03,30145.0
2018-06-27 13:30:00,43.68,43.71,43.62,43.66,25796.0,37.0215,37.047,36.9707,37.0046,25796.0
2018-06-27 13:40:00,43.65,43.71,43.6,43.61,18291.0,36.9961,37.047,36.9537,36.9622,18291.0
2018-06-27 13:50:00,43.6,43.66,43.58,43.64,16331.0,36.9537,37.0046,36.9368,36.9876,16331.0
2018-06-27 14:00:00,43.63,43.65,43.57,43.57,17923.0,36.9792,36.9961,36.9283,36.9283,17923.0
2018-06-27 14:10:00,43.57,43.61,43.56,43.59,19350.0,36.9283,36.9622,36.9198,36.9453,19350.0
2018-06-27 14:20:00,43.59,43.61,43.55,43.56,33151.0,36.9453,36.9622,36.9113,36.9198,33151.0
2018-06-27 14:30:00,43.56,43.63,43.53,43.6,27202.0,36.9198,36.9792,36.8944,36.9537,27202.0
2018-06-27 14:40:00,43.61,43.63,43.58,43.6,15045.0,36.9622,36.9792,36.9368,36.9537,15045.0
2018-06-27 14:50:00,43.59,43.59,43.53,43.56,69883.0,36.9453,36.9453,36.8944,36.9198,69883.0
2018-06-27 15:00:00,43.57,43.57,43.51,43.51,35064.0,36.9283,36.9283,36.8774,36.8774,35064.0
2018-06-27 15:10:00,43.51,43.52,43.42,43.46,44173.0,36.8774,36.8859,36.8012,36.8351,44173.0
2018-06-27 15:20:00,43.46,43.55,43.44,43.52,50682.0,36.8351,36.9113,36.8181,36.8859,50682.0
2018-06-27 15:30:00,43.52,43.57,43.48,43.5,69934.0,36.8859,36.9283,36.852,36.869,69934.0
2018-06-27 15:40:00,43.49,43.6,43.44,43.44,146249.0,36.8605,36.9537,36.8181,36.8181,146249.0
2018-06-27 15:50:00,43.44,43.5,43.4,43.4,254741.0,36.8181,36.869,36.7842,36.7842,254741.0
2018-06-28 09:30:00,43.42,43.57,43.39,43.5,80537.0,36.8012,36.9283,36.7757,36.869,80537.0
2018-06-28 09:40:00,43.5,43.58,43.39,43.39,39020.0,36.869,36.9368,36.7757,36.7757,39020.0
2018-06-28 09:50:00,43.37,43.4,43.19,43.19,96975.0,36.7588,36.7842,36.6062,36.6062,96975.0
2018-06-28 10:00:00,43.18,43.47,43.16,43.45,110924.0,36.5978,36.8435,36.5808,36.8266,110924.0
2018-06-28 10:10:00,43.45,43.47,43.18,43.19,89607.0,36.8266,36.8435,36.5978,36.6062,89607.0
2018-06-28 10:20:00,43.19,43.28,43.17,43.22,80070.0,36.6062,36.6825,36.5893,36.6317,80070.0
2018-06-28 10:30:00,43.22,43.23,43.12,43.19,53818.0,36.6317,36.6401,36.5469,36.6062,53818.0
2018-06-28 10:40:00,43.19,43.2,43.12,43.19,48190.0,36.6062,36.6147,36.5469,36.6062,48190.0
2018-06-28 10:50:00,43.19,43.27,43.16,43.23,115570.0,36.6062,36.674,36.5808,36.6401,115570.0
2018-06-28 11:00:00,43.23,43.29,43.21,43.27,49511.0,36.6401,36.691,36.6232,36.674,49511.0
2018-06-28 11:10:00,43.26,43.26,43.11,43.18,195174.0,36.6656,36.6656,36.5384,36.5978,195174.0
2018-06-28 11:20:00,43.17,43.32,43.14,43.28,102607.0,36.5893,36.7164,36.5638,36.6825,102607.0
2018-06-28 11:30:00,43.29,43.29,43.24,43.29,66407.0,36.691,36.691,36.6486,36.691,66407.0
2018-06-28 11:40:00,43.28,43.28,43.19,43.2,34920.0,36.6825,36.6825,36.6062,36.6147,34920.0
2018-06-28 11:50:00,43.2,43.2,43.15,43.18,55119.0,36.6147,36.6147,36.5723,36.5978,55119.0
2018-06-28 12:00:00,43.19,43.21,43.14,43.15,37611.0,36.6062,36.6232,36.5638,36.5723,37611.0
2018-06-28 12:10:00,43.16,43.16,43.13,43.16,21891.0,36.5808,36.5808,36.5554,36.5808,21891.0
2018-06-28 12:20:00,43.17,43.17,43.06,43.12,33945.0,36.5893,36.5893,36.496,36.5469,33945.0
2018-06-28 12:30:00,43.12,43.12,43.08,43.1,23686.0,36.5469,36.5469,36.513,36.5299,23686.0
2018-06-28 12:40:00,43.1,43.1,43.0,43.02,58377.0,36.5299,36.5299,36.4452,36.4621,58377.0
2018-06-28 12:50:00,43.02,43.08,43.02,43.06,63744.0,36.4621,36.513,36.4621,36.496,63744.0
2018-06-28 13:00:00,43.06,43.08,43.05,43.07,27987.0,36.496,36.513,36.4876,36.5045,27987.0
2018-06-28 13:10:00,43.07,43.13,43.05,43.11,21013.0,36.5045,36.5554,36.4876,36.5384,21013.0
2018-06-28 13:20:00,43.1,43.15,43.09,43.11,35203.0,36.5299,36.5723,36.5215,36.5384,35203.0
2018-06-28 13:30:00,43.11,43.15,43.09,43.13,22888.0,36.5384,36.5723,36.5215,36.5554,22888.0
2018-06-28 13:40:00,43.14,43.18,43.11,43.15,16711.0,36.5638,36.5978,36.5384,36.5723,16711.0
2018-06-28 13:50:00,43.14,43.2,43.14,43.19,19136.0,36.5638,36.6147,36.5638,36.6062,19136.0
2018-06-28 14:00:00,43.19,43.23,43.18,43.22,23978.0,36.6062,36.6401,36.5978,36.6317,23978.0
2018-06-28 14:10:00,43.21,43.23,43.18,43.22,29285.0,36.6232,36.6401,36.5978,36.6317,29285.0
2018-06-28 14:20:00,43.22,43.26,43.21,43.25,58838.0,36.6317,36.6656,36.6232,36.6571,58838.0
2018-06-28 14:30:00,43.25,43.25,43.17,43.18,28518.0,36.6571,36.6571,36.5893,36.5978,28518.0
2018-06-28 14:40:00,43.17,43.23,43.16,43.22,32900.0,36.5893,36.6401,36.5808,36.6317,32900.0
2018-06-28 14:50:00,43.23,43.3,43.21,43.3,38569.0,36.6401,36.6995,36.6232,36.6995,38569.0
2018-06-28 15:00:00,43.3,43.35,43.29,43.33,41429.0,36.6995,36.7418,36.691,36.7249,41429.0
2018-06-28 15:10:00,43.33,43.42,43.33,43.42,33033.0,36.7249,36.8012,36.7249,36.8012,33033.0
2018-06-28 15:20:00,43.42,43.44,43.37,43.37,29613.0,36.8012,36.8181,36.7588,36.7588,29613.0
2018-06-28 15:30:00,43.37,43.4,43.31,43.31,157450.0,36.7588,36.7842,36.7079,36.7079,157450.0
2018-06-28 15:40:00,43.3,43.31,43.24,43.25,143152.0,36.6995,36.7079,36.6486,36.6571,143152.0
2018-06-28 15:50:00,43.24,43.25,43.22,43.23,251624.0,36.6486,36.6571,36.6317,36.6401,251624.0
2018-06-29 09:30:00,43.45,43.45,43.29,43.37,67749.0,36.8266,36.8266,36.691,36.7588,67749.0
2018-06-29 09:40:00,43.36,43.36,43.14,43.14,47314.0,36.7503,36.7503,36.5638,36.5638,47314.0
2018-06-29 09:50:00,43.14,43.33,43.14,43.28,44893.0,36.5638,36.7249,36.5638,36.6825,44893.0
2018-06-29 10:00:00,43.3,43.46,43.3,43.41,26602.0,36.6995,36.8351,36.6995,36.7927,26602.0
2018-06-29 10:10:00,43.42,43.44,43.32,43.36,19229.0,36.8012,36.8181,36.7164,36.7503,19229.0
2018-06-29 10:20:00,43.36,43.37,43.31,43.34,42012.0,36.7503,36.7588,36.7079,36.7334,42012.0
2018-06-29 10:30:00,43.34,43.5,43.33,43.38,187868.0,36.7334,36.869,36.7249,36.7673,187868.0
2018-06-29 10:40:00,43.39,43.51,43.38,43.5,46979.0,36.7757,36.8774,36.7673,36.869,46979.0
2018-06-29 10:50:00,43.5,43.5,43.43,43.47,47043.0,36.869,36.869,36.8096,36.8435,47043.0
2018-06-29 11:00:00,43.47,43.55,43.42,43.47,178669.0,36.8435,36.9113,36.8012,36.8435,178669.0
2018-06-29 11:10:00,43.47,43.47,43.36,43.36,173065.0,36.8435,36.8435,36.7503,36.7503,173065.0
2018-06-29 11:20:00,43.37,43.43,43.28,43.4,126521.0,36.7588,36.8096,36.6825,36.7842,126521.0
2018-06-29 11:30:00,43.4,43.4,43.29,43.33,101080.0,36.7842,36.7842,36.691,36.7249,101080.0
2018-06-29 11:40:00,43.33,43.43,43.32,43.35,54711.0,36.7249,36.8096,36.7164,36.7418,54711.0
2018-06-29 11:50:00,43.34,43.39,43.23,43.24,41866.0,36.7334,36.7757,36.6401,36.6486,41866.0
2018-06-29 12:00:00,43.23,43.38,43.22,43.36,53639.0,36.6401,36.7673,36.6317,36.7503,53639.0
2018-06-29 12:10:00,43.37,43.43,43.36,43.42,27677.0,36.7588,36.8096,36.7503,36.8012,27677.0
2018-06-29 12:20:00,43.41,43.43,43.35,43.37,45701.0,36.7927,36.8096,36.7418,36.7588,45701.0
2018-06-29 12:30:00,43.37,43.38,43.33,43.34,17994.0,36.7588,36.7673,36.7249,36.7334,17994.0
2018-06-29 12:40:00,43.34,43.35,43.31,43.32,21705.0,36.7334,36.7418,36.7079,36.7164,21705.0
2018-06-29 12:50:00,43.31,43.32,43.25,43.26,26445.0,36.7079,36.7164,36.6571,36.6656,26445.0
2018-06-29 13:00:00,43.26,43.3,43.24,43.29,49739.0,36.6656,36.6995,36.6486,36.691,49739.0
2018-06-29 13:10:00,43.29,43.3,43.27,43.28,30715.0,36.691,36.6995,36.674,36.6825,30715.0
2018-06-29 13:20:00,43.27,43.27,43.24,43.25,31629.0,36.674,36.674,36.6486,36.6571,31629.0
2018-06-29 13:30:00,43.24,43.28,43.24,43.25,27309.0,36.6486,36.6825,36.6486,36.6571,27309.0
2018-06-29 13:40:00,43.26,43.33,43.25,43.31,36204.0,36.6656,36.7249,36.6571,36.7079,36204.0
2018-06-29 13:50:00,43.32,43.36,43.27,43.27,24707.0,36.7164,36.7503,36.674,36.674,24707.0
2018-06-29 14:00:00,43.27,43.29,43.25,43.26,36037.0,36.674,36.691,36.6571,36.6656,36037.0
2018-06-29 14:10:00,43.26,43.28,43.21,43.21,17816.0,36.6656,36.6825,36.6232,36.6232,17816.0
2018-06-29 14:20:00,43.21,43.22,43.13,43.13,69666.0,36.6232,36.6317,36.5554,36.5554,69666.0
2018-06-29 14:30:00,43.13,43.19,43.12,43.16,67574.0,36.5554,36.6062,36.5469,36.5808,67574.0
2018-06-29 14:40:00,43.16,43.2,43.14,43.15,21319.0,36.5808,36.6147,36.5638,36.5723,21319.0
2018-06-29 14:50:00,43.16,43.22,43.15,43.21,22426.0,36.5808,36.6317,36.5723,36.6232,22426.0
2018-06-29 15:00:00,43.21,43.27,43.21,43.25,26439.0,36.6232,36.674,36.6232,36.6571,26439.0
2018-06-29 15:10:00,43.25,43.26,43.2,43.23,48341.0,36.6571,36.6656,36.6147,36.6401,48341.0
2018-06-29 15:20:00,43.23,43.26,43.18,43.23,49723.0,36.6401,36.6656,36.5978,36.6401,49723.0
2018-06-29 15:30:00,43.23,43.24,43.18,43.18,63228.0,36.6401,36.6486,36.5978,36.5978,63228.0
2018-06-29 15:40:00,43.18,43.21,43.15,43.16,150092.0,36.5978,36.6232,36.5723,36.5808,150092.0
2018-06-29 15:50:00,43.16,43.19,43.01,43.03,299207.0,36.5808,36.6062,36.4537,36.4706,299207.0
2018-07-02 09:30:00,42.85,42.91,42.65,42.9,100073.0,36.3181,36.3689,36.1485,36.3604,100073.0
2018-07-02 09:40:00,42.86,42.86,42.56,42.65,43266.0,36.3265,36.3265,36.0723,36.1485,43266.0
2018-07-02 09:50:00,42.65,42.74,42.59,42.71,27334.0,36.1485,36.2248,36.0977,36.1994,27334.0
2018-07-02 10:00:00,42.73,42.83,42.72,42.77,31887.0,36.2163,36.3011,36.2079,36.2503,31887.0
2018-07-02 10:10:00,42.76,42.8,42.72,42.76,65980.0,36.2418,36.2757,36.2079,36.2418,65980.0
2018-07-02 10:20:00,42.76,42.8,42.75,42.78,56847.0,36.2418,36.2757,36.2333,36.2587,56847.0
2018-07-02 10:30:00,42.77,42.82,42.77,42.8,28461.0,36.2503,36.2926,36.2503,36.2757,28461.0
2018-07-02 10:40:00,42.79,42.82,42.74,42.76,29426.0,36.2672,36.2926,36.2248,36.2418,29426.0
2018-07-02 10:50:00,42.77,42.82,42.76,42.78,26100.0,36.2503,36.2926,36.2418,36.2587,26100.0
2018-07-02 11:00:00,42.79,42.86,42.77,42.77,26456.0,36.2672,36.3265,36.2503,36.2503,26456.0
2018-07-02 11:10:00,42.77,42.78,42.7,42.71,22207.0,36.2503,36.2587,36.1909,36.1994,22207.0
2018-07-02 11:20:00,42.72,42.77,42.7,42.76,26299.0,36.2079,36.2503,36.1909,36.2418,26299.0
2018-07-02 11:30:00,42.75,42.76,42.71,42.73,28803.0,36.2333,36.2418,36.1994,36.2163,28803.0
2018-07-02 11:40:00,42.73,42.74,42.71,42.73,18809.0,36.2163,36.2248,36.1994,36.2163,18809.0
2018-07-02 11:50:00,42.73,42.82,42.73,42.8,23000.0,36.2163,36.2926,36.2163,36.2757,23000.0
2018-07-02 12:00:00,42.81,42.82,42.7,42.72,19231.0,36.2842,36.2926,36.1909,36.2079,19231.0
2018-07-02 12:10:00,42.72,42.73,42.67,42.67,14671.0,36.2079,36.2163,36.1655,36.1655,14671.0
2018-07-02 12:20:00,42.67,42.69,42.64,42.68,28838.0,36.1655,36.1824,36.1401,36.174,28838.0
2018-07-02 12:30:00,42.67,42.74,42.66,42.73,34723.0,36.1655,36.2248,36.157,36.2163,34723.0
2018-07-02 12:40:00,42.73,42.79,42.72,42.76,22159.0,36.2163,36.2672,36.2079,36.2418,22159.0
2018-07-02 12:50:00,42.76,42.76,42.72,42.73,22175.0,36.2418,36.2418,36.2079,36.2163,22175.0
2018-07-02 13:00:00,42.71,42.72,42.67,42.71,21620.0,36.1994,36.2079,36.1655,36.1994,21620.0
2018-07-02 13:10:00,42.7,42.71,42.67,42.7,20163.0,36.1909,36.1994,36.1655,36.1909,20163.0
2018-07-02 13:20:00,42.7,42.71,42.67,42.67,23496.0,36.1909,36.1994,36.1655,36.1655,23496.0
2018-07-02 13:30:00,42.67,42.79,42.66,42.78,29359.0,36.1655,36.2672,36.157,36.2587,29359.0
2018-07-02 13:40:00,42.78,42.84,42.77,42.8,16972.0,36.2587,36.3096,36.2503,36.2757,16972.0
2018-07-02 13:50:00,42.8,42.81,42.76,42.76,17464.0,36.2757,36.2842,36.2418,36.2418,17464.0
2018-07-02 14:00:00,42.76,42.78,42.74,42.74,41630.0,36.2418,36.2587,36.2248,36.2248,41630.0
2018-07-02 14:10:00,42.74,42.8,42.73,42.79,22500.0,36.2248,36.2757,36.2163,36.2672,22500.0
2018-07-02 14:20:00,42.79,42.79,42.73,42.74,21916.0,36.2672,36.2672,36.2163,36.2248,21916.0
2018-07-02 14:30:00,42.74,42.76,42.68,42.68,46333.0,36.2248,36.2418,36.174,36.174,46333.0
2018-07-02 14:40:00,42.67,42.69,42.65,42.67,24953.0,36.1655,36.1824,36.1485,36.1655,24953.0
2018-07-02 14:50:00,42.67,42.69,42.65,42.66,13836.0,36.1655,36.1824,36.1485,36.157,13836.0
2018-07-02 15:00:00,42.66,42.67,42.65,42.66,24907.0,36.157,36.1655,36.1485,36.157,24907.0
2018-07-02 15:10:00,42.67,42.74,42.67,42.73,35155.0,36.1655,36.2248,36.1655,36.2163,35155.0
2018-07-02 15:20:00,42.73,42.81,42.73,42.81,43580.0,36.2163,36.2842,36.2163,36.2842,43580.0
2018-07-02 15:30:00,42.8,42.88,42.74,42.86,80506.0,36.2757,36.3435,36.2248,36.3265,80506.0
2018-07-02 15:40:00,42.86,42.86,42.8,42.84,77240.0,36.3265,36.3265,36.2757,36.3096,77240.0
2018-07-02 15:50:00,42.84,42.92,42.82,42.88,223858.0,36.3096,36.3774,36.2926,36.3435,223858.0
2018-07-03 09:30:00,43.04,43.16,42.95,43.11,64407.0,36.4791,36.5808,36.4028,36.5384,64407.0
2018-07-03 09:40:00,43.1,43.18,43.06,43.09,38479.0,36.5299,36.5978,36.496,36.5215,38479.0
2018-07-03 09:50:00,43.1,43.1,42.96,42.96,115369.0,36.5299,36.5299,36.4113,36.4113,115369.0
2018-07-03 10:00:00,42.97,43.08,42.94,43.05,84023.0,36.4198,36.513,36.3943,36.4876,84023.0
2018-07-03 10:10:00,43.06,43.08,42.98,43.07,87414.0,36.496,36.513,36.4282,36.5045,87414.0
2018-07-03 10:20:00,43.07,43.19,43.05,43.16,32162.0,36.5045,36.6062,36.4876,36.5808,32162.0
2018-07-03 10:30:00,43.16,43.21,43.14,43.19,41943.0,36.5808,36.6232,36.5638,36.6062,41943.0
2018-07-03 10:40:00,43.19,43.29,43.15,43.17,73898.0,36.6062,36.691,36.5723,36.5893,73898.0
2018-07-03 10:50:00,43.17,43.22,43.16,43.21,58272.0,36.5893,36.6317,36.5808,36.6232,58272.0
2018-07-03 11:00:00,43.21,43.23,43.14,43.21,46232.0,36.6232,36.6401,36.5638,36.6232,46232.0
2018-07-03 11:10:00,43.2,43.23,43.18,43.21,42671.0,36.6147,36.6401,36.5978,36.6232,42671.0
2018-07-03 11:20:00,43.21,43.23,43.19,43.21,37930.0,36.6232,36.6401,36.6062,36.6232,37930.0
2018-07-03 11:30:00,43.21,43.26,43.2,43.2,23712.0,36.6232,36.6656,36.6147,36.6147,23712.0
2018-07-03 11:40:00,43.19,43.21,43.13,43.21,28247.0,36.6062,36.6232,36.5554,36.6232,28247.0
2018-07-03 11:50:00,43.2,43.21,43.1,43.12,30691.0,36.6147,36.6232,36.5299,36.5469,30691.0
2018-07-03 12:00:00,43.12,43.14,43.1,43.1,23838.0,36.5469,36.5638,36.5299,36.5299,23838.0
2018-07-03 12:10:00,43.11,43.12,43.04,43.07,23858.0,36.5384,36.5469,36.4791,36.5045,23858.0
2018-07-03 12:20:00,43.07,43.08,42.97,42.97,30672.0,36.5045,36.513,36.4198,36.4198,30672.0
2018-07-03 12:30:00,42.98,42.99,42.93,42.93,42516.0,36.4282,36.4367,36.3859,36.3859,42516.0
2018-07-03 12:40:00,42.93,42.98,42.93,42.95,48494.0,36.3859,36.4282,36.3859,36.4028,48494.0
2018-07-03 12:50:00,42.94,42.95,42.87,42.93,122798.0,36.3943,36.4028,36.335,36.3859,122798.0
2018-07-05 09:30:00,43.35,43.35,42.66,42.66,120413.0,36.7418,36.7418,36.157,36.157,120413.0
2018-07-05 09:40:00,42.65,42.74,42.46,42.48,79332.0,36.1485,36.2248,35.9875,36.0045,79332.0
2018-07-05 09:50:00,42.49,42.67,42.49,42.66,70559.0,36.0129,36.1655,36.0129,36.157,70559.0
2018-07-05 10:00:00,42.66,42.85,42.65,42.84,60570.0,36.157,36.3181,36.1485,36.3096,60570.0
2018-07-05 10:10:00,42.84,42.85,42.71,42.84,30171.0,36.3096,36.3181,36.1994,36.3096,30171.0
2018-07-05 10:20:00,42.83,42.92,42.77,42.82,43735.0,36.3011,36.3774,36.2503,36.2926,43735.0
2018-07-05 10:30:00,42.82,42.87,42.69,42.87,50141.0,36.2926,36.335,36.1824,36.335,50141.0
2018-07-05 10:40:00,42.87,42.89,42.83,42.89,63374.0,36.335,36.352,36.3011,36.352,63374.0
2018-07-05 10:50:00,42.89,42.94,42.79,42.84,77155.0,36.352,36.3943,36.2672,36.3096,77155.0
2018-07-05 11:00:00,42.84,42.87,42.82,42.85,55107.0,36.3096,36.335,36.2926,36.3181,55107.0
2018-07-05 11:10:00,42.85,42.89,42.84,42.88,43837.0,36.3181,36.352,36.3096,36.3435,43837.0
2018-07-05 11:20:00,42.88,42.93,42.87,42.87,43328.0,36.3435,36.3859,36.335,36.335,43328.0
2018-07-05 11:30:00,42.87,42.93,42.87,42.91,45387.0,36.335,36.3859,36.335,36.3689,45387.0
2018-07-05 11:40:00,42.9,42.98,42.9,42.97,63629.0,36.3604,36.4282,36.3604,36.4198,63629.0
2018-07-05 11:50:00,42.97,43.01,42.93,42.94,36708.0,36.4198,36.4537,36.3859,36.3943,36708.0
2018-07-05 12:00:00,42.95,43.02,42.94,42.99,53534.0,36.4028,36.4621,36.3943,36.4367,53534.0
2018-07-05 12:10:00,42.98,43.0,42.96,42.98,66014.0,36.4282,36.4452,36.4113,36.4282,66014.0
2018-07-05 12:20:00,42.98,43.01,42.94,42.94,38243.0,36.4282,36.4537,36.3943,36.3943,38243.0
2018-07-05 12:30:00,42.93,42.93,42.86,42.86,21845.0,36.3859,36.3859,36.3265,36.3265,21845.0
2018-07-05 12:40:00,42.87,42.93,42.86,42.92,25415.0,36.335,36.3859,36.3265,36.3774,25415.0
2018-07-05 12:50:00,42.91,42.92,42.89,42.89,27008.0,36.3689,36.3774,36.352,36.352,27008.0
2018-07-05 13:00:00,42.9,42.93,42.89,42.91,30124.0,36.3604,36.3859,36.352,36.3689,30124.0
2018-07-05 13:10:00,42.91,42.93,42.91,42.93,13067.0,36.3689,36.3859,36.3689,36.3859,13067.0
2018-07-05 13:20:00,42.93,42.93,42.9,42.92,27550.0,36.3859,36.3859,36.3604,36.3774,27550.0
2018-07-05 13:30:00,42.93,42.94,42.91,42.94,22415.0,36.3859,36.3943,36.3689,36.3943,22415.0
2018-07-05 13:40:00,42.93,42.97,42.92,42.96,24006.0,36.3859,36.4198,36.3774,36.4113,24006.0
2018-07-05 13:50:00,42.95,42.97,42.92,42.96,17491.0,36.4028,36.4198,36.3774,36.4113,17491.0
2018-07-05 14:00:00,42.97,43.01,42.92,42.92,35038.0,36.4198,36.4537,36.3774,36.3774,35038.0
2018-07-05 14:10:00,42.93,42.93,42.86,42.92,30746.0,36.3859,36.3859,36.3265,36.3774,30746.0
2018-07-05 14:20:00,42.93,42.95,42.9,42.94,22103.0,36.3859,36.4028,36.3604,36.3943,22103.0
2018-07-05 14:30:00,42.95,42.99,42.93,42.94,27021.0,36.4028,36.4367,36.3859,36.3943,27021.0
2018-07-05 14:40:00,42.93,42.96,42.92,42.96,24209.0,36.3859,36.4113,36.3774,36.4113,24209.0
2018-07-05 14:50:00,42.96,42.98,42.94,42.95,25223.0,36.4113,36.4282,36.3943,36.4028,25223.0
2018-07-05 15:00:00,42.94,42.99,42.94,42.98,29763.0,36.3943,36.4367,36.3943,36.4282,29763.0
2018-07-05 15:10:00,42.98,42.99,42.95,42.97,42212.0,36.4282,36.4367,36.4028,36.4198,42212.0
2018-07-05 15:20:00,42.98,42.98,42.94,42.97,34789.0,36.4282,36.4282,36.3943,36.4198,34789.0
2018-07-05 15:30:00,42.96,43.01,42.92,43.01,74588.0,36.4113,36.4537,36.3774,36.4537,74588.0
2018-07-05 15:40:00,43.0,43.06,43.0,43.05,94077.0,36.4452,36.496,36.4452,36.4876,94077.0
2018-07-05 15:50:00,43.05,43.09,42.99,43.04,252087.0,36.4876,36.5215,36.4367,36.4791,252087.0
2018-07-06 09:30:00,42.89,42.91,42.7,42.82,68110.0,36.352,36.3689,36.1909,36.2926,68110.0
2018-07-06 09:40:00,42.83,42.89,42.7,42.72,34091.0,36.3011,36.352,36.1909,36.2079,34091.0
2018-07-06 09:50:00,42.72,42.73,42.61,42.72,65431.0,36.2079,36.2163,36.1146,36.2079,65431.0
2018-07-06 10:00:00,42.73,42.77,42.64,42.7,32022.0,36.2163,36.2503,36.1401,36.1909,32022.0
2018-07-06 10:10:00,42.7,42.72,42.67,42.7,22322.0,36.1909,36.2079,36.1655,36.1909,22322.0
2018-07-06 10:20:00,42.71,42.76,42.71,42.73,43779.0,36.1994,36.2418,36.1994,36.2163,43779.0
2018-07-06 10:30:00,42.73,42.78,42.72,42.77,32194.0,36.2163,36.2587,36.2079,36.2503,32194.0
2018-07-06 10:40:00,42.77,42.87,42.77,42.87,55344.0,36.2503,36.335,36.2503,36.335,55344.0
2018-07-06 10:50:00,42.88,42.92,42.86,42.88,56623.0,36.3435,36.3774,36.3265,36.3435,56623.0
2018-07-06 11:00:00,42.88,42.99,42.86,42.97,40657.0,36.3435,36.4367,36.3265,36.4198,40657.0
2018-07-06 11:10:00,42.97,42.98,42.92,42.92,40205.0,36.4198,36.4282,36.3774,36.3774,40205.0
2018-07-06 11:20:00,42.93,42.94,42.91,42.92,22298.0,36.3859,36.3943,36.3689,36.3774,22298.0
2018-07-06 11:30:00,42.92,43.02,42.9,43.01,45547.0,36.3774,36.4621,36.3604,36.4537,45547.0
2018-07-06 11:40:00,43.01,43.03,42.99,43.0,20797.0,36.4537,36.4706,36.4367,36.4452,20797.0
2018-07-06 11:50:00,42.99,42.99,42.94,42.97,27189.0,36.4367,36.4367,36.3943,36.4198,27189.0
2018-07-06 12:00:00,42.96,43.09,42.96,43.07,43915.0,36.4113,36.5215,36.4113,36.5045,43915.0
2018-07-06 12:10:00,43.07,43.09,43.05,43.08,24543.0,36.5045,36.5215,36.4876,36.513,24543.0
2018-07-06 12:20:00,43.08,43.11,43.06,43.08,37400.0,36.513,36.5384,36.496,36.513,37400.0
2018-07-06 12:30:00,43.07,43.07,43.0,43.0,22628.0,36.5045,36.5045,36.4452,36.4452,22628.0
2018-07-06 12:40:00,43.0,43.01,42.97,42.97,15213.0,36.4452,36.4537,36.4198,36.4198,15213.0
2018-07-06 12:50:00,42.98,43.03,42.96,43.03,36914.0,36.4282,36.4706,36.4113,36.4706,36914.0
2018-07-06 13:00:00,43.03,43.09,43.03,43.09,24107.0,36.4706,36.5215,36.4706,36.5215,24107.0
2018-07-06 13:10:00,43.09,43.09,43.06,43.08,38934.0,36.5215,36.5215,36.496,36.513,38934.0
2018-07-06 13:20:00,43.09,43.09,43.01,43.02,15569.0,36.5215,36.5215,36.4537,36.4621,15569.0
2018-07-06 13:30:00,43.02,43.07,43.01,43.04,22598.0,36.4621,36.5045,36.4537,36.4791,22598.0
2018-07-06 13:40:00,43.03,43.05,43.0,43.01,25618.0,36.4706,36.4876,36.4452,36.4537,25618.0
2018-07-06 13:50:00,43.01,43.03,42.98,42.99,27717.0,36.4537,36.4706,36.4282,36.4367,27717.0
2018-07-06 14:00:00,42.98,43.02,42.97,42.99,32376.0,36.4282,36.4621,36.4198,36.4367,32376.0
2018-07-06 14:10:00,42.99,43.0,42.91,42.93,31460.0,36.4367,36.4452,36.3689,36.3859,31460.0
2018-07-06 14:20:00,42.94,42.96,42.93,42.94,17480.0,36.3943,36.4113,36.3859,36.3943,17480.0
2018-07-06 14:30:00,42.94,42.94,42.87,42.88,25560.0,36.3943,36.3943,36.335,36.3435,25560.0
2018-07-06 14:40:00,42.87,42.91,42.87,42.91,37557.0,36.335,36.3689,36.335,36.3689,37557.0
2018-07-06 14:50:00,42.91,42.93,42.9,42.9,37276.0,36.3689,36.3859,36.3604,36.3604,37276.0
2018-07-06 15:00:00,42.9,42.9,42.89,42.9,19131.0,36.3604,36.3604,36.352,36.3604,19131.0
2018-07-06 15:10:00,42.89,42.94,42.83,42.89,90110.0,36.352,36.3943,36.3011,36.352,90110.0
2018-07-06 15:20:00,42.89,42.93,42.88,42.91,44707.0,36.352,36.3859,36.3435,36.3689,44707.0
2018-07-06 15:30:00,42.91,42.96,42.9,42.91,58555.0,36.3689,36.4113,36.3604,36.3689,58555.0
2018-07-06 15:40:00,42.91,42.92,42.85,42.87,135997.0,36.3689,36.3774,36.3181,36.335,135997.0
2018-07-06 15:50:00,42.86,42.95,42.86,42.91,311695.0,36.3265,36.4028,36.3265,36.3689,311695.0
2018-07-09 09:30:00,42.97,43.06,42.75,43.0,158315.0,36.4198,36.496,36.2333,36.4452,158315.0
2018-07-09 09:40:00,43.0,43.22,42.98,43.22,59197.0,36.4452,36.6317,36.4282,36.6317,59197.0
2018-07-09 09:50:00,43.24,43.31,43.17,43.27,69024.0,36.6486,36.7079,36.5893,36.674,69024.0
2018-07-09 10:00:00,43.29,43.3,43.18,43.22,69954.0,36.691,36.6995,36.5978,36.6317,69954.0
2018-07-09 10:10:00,43.22,43.26,43.13,43.14,42091.0,36.6317,36.6656,36.5554,36.5638,42091.0
2018-07-09 10:20:00,43.13,43.17,43.12,43.16,57273.0,36.5554,36.5893,36.5469,36.5808,57273.0
2018-07-09 10:30:00,43.16,43.22,43.15,43.19,31393.0,36.5808,36.6317,36.5723,36.6062,31393.0
2018-07-09 10:40:00,43.19,43.26,43.18,43.25,37695.0,36.6062,36.6656,36.5978,36.6571,37695.0
2018-07-09 10:50:00,43.26,43.26,43.16,43.26,34144.0,36.6656,36.6656,36.5808,36.6656,34144.0
2018-07-09 11:00:00,43.26,43.3,43.23,43.24,78456.0,36.6656,36.6995,36.6401,36.6486,78456.0
2018-07-09 11:10:00,43.24,43.26,43.22,43.25,69425.0,36.6486,36.6656,36.6317,36.6571,69425.0
2018-07-09 11:20:00,43.25,43.32,43.2,43.26,225827.0,36.6571,36.7164,36.6147,36.6656,225827.0
2018-07-09 11:30:00,43.27,43.34,43.26,43.34,79917.0,36.674,36.7334,36.6656,36.7334,79917.0
2018-07-09 11:40:00,43.33,43.35,43.29,43.33,40196.0,36.7249,36.7418,36.691,36.7249,40196.0
2018-07-09 11:50:00,43.32,43.37,43.3,43.35,47580.0,36.7164,36.7588,36.6995,36.7418,47580.0
2018-07-09 12:00:00,43.36,43.42,43.33,43.41,43866.0,36.7503,36.8012,36.7249,36.7927,43866.0
2018-07-09 12:10:00,43.42,43.45,43.41,43.45,14798.0,36.8012,36.8266,36.7927,36.8266,14798.0
2018-07-09 12:20:00,43.45,43.45,43.41,43.42,34014.0,36.8266,36.8266,36.7927,36.8012,34014.0
2018-07-09 12:30:00,43.43,43.43,43.38,43.41,27926.0,36.8096,36.8096,36.7673,36.7927,27926.0
2018-07-09 12:40:00,43.41,43.42,43.37,43.4,37652.0,36.7927,36.8012,36.7588,36.7842,37652.0
2018-07-09 12:50:00,43.4,43.41,43.34,43.35,43129.0,36.7842,36.7927,36.7334,36.7418,43129.0
2018-07-09 13:00:00,43.36,43.36,43.33,43.33,18767.0,36.7503,36.7503,36.7249,36.7249,18767.0
2018-07-09 13:10:00,43.33,43.33,43.29,43.3,21369.0,36.7249,36.7249,36.691,36.6995,21369.0
2018-07-09 13:20:00,43.3,43.32,43.29,43.31,41948.0,36.6995,36.7164,36.691,36.7079,41948.0
2018-07-09 13:30:00,43.32,43.32,43.3,43.31,24398.0,36.7164,36.7164,36.6995,36.7079,24398.0
2018-07-09 13:40:00,43.3,43.3,43.26,43.29,33531.0,36.6995,36.6995,36.6656,36.691,33531.0
2018-07-09 13:50:00,43.29,43.3,43.26,43.27,16754.0,36.691,36.6995,36.6656,36.674,16754.0
2018-07-09 14:00:00,43.27,43.29,43.25,43.27,36093.0,36.674,36.691,36.6571,36.674,36093.0
2018-07-09 14:10:00,43.28,43.28,43.24,43.25,27612.0,36.6825,36.6825,36.6486,36.6571,27612.0
2018-07-09 14:20:00,43.26,43.28,43.25,43.27,18097.0,36.6656,36.6825,36.6571,36.674,18097.0
2018-07-09 14:30:00,43.27,43.32,43.27,43.32,39966.0,36.674,36.7164,36.674,36.7164,39966.0
2018-07-09 14:40:00,43.32,43.34,43.31,43.32,25996.0,36.7164,36.7334,36.7079,36.7164,25996.0
2018-07-09 14:50:00,43.32,43.34,43.29,43.29,47942.0,36.7164,36.7334,36.691,36.691,47942.0
2018-07-09 15:00:00,43.3,43.31,43.25,43.26,51511.0,36.6995,36.7079,36.6571,36.6656,51511.0
2018-07-09 15:10:00,43.27,43.28,43.24,43.25,45468.0,36.674,36.6825,36.6486,36.6571,45468.0
2018-07-09 15:20:00,43.24,43.28,43.23,43.27,69405.0,36.6486,36.6825,36.6401,36.674,69405.0
2018-07-09 15:30:00,43.27,43.3,43.26,43.3,69372.0,36.674,36.6995,36.6656,36.6995,69372.0
2018-07-09 15:40:00,43.3,43.36,43.29,43.34,88355.0,36.6995,36.7503,36.691,36.7334,88355.0
2018-07-09 15:50:00,43.34,43.36,43.32,43.35,274542.0,36.7334,36.7503,36.7164,36.7418,274542.0
2018-07-10 09:30:00,43.32,43.32,43.22,43.27,80887.0,36.7164,36.7164,36.6317,36.674,80887.0
2018-07-10 09:40:00,43.27,43.28,43.13,43.16,45569.0,36.674,36.6825,36.5554,36.5808,45569.0
2018-07-10 09:50:00,43.17,43.27,43.1,43.25,33834.0,36.5893,36.674,36.5299,36.6571,33834.0
2018-07-10 10:00:00,43.26,43.28,43.19,43.19,42461.0,36.6656,36.6825,36.6062,36.6062,42461.0
2018-07-10 10:10:00,43.2,43.27,43.19,43.24,35563.0,36.6147,36.674,36.6062,36.6486,35563.0
2018-07-10 10:20:00,43.24,43.26,43.19,43.19,21217.0,36.6486,36.6656,36.6062,36.6062,21217.0
2018-07-10 10:30:00,43.19,43.24,43.18,43.23,30127.0,36.6062,36.6486,36.5978,36.6401,30127.0
2018-07-10 10:40:00,43.23,43.26,43.18,43.2,36618.0,36.6401,36.6656,36.5978,36.6147,36618.0
2018-07-10 10:50:00,43.2,43.31,43.2,43.3,40974.0,36.6147,36.7079,36.6147,36.6995,40974.0
2018-07-10 11:00:00,43.3,43.34,43.26,43.32,19489.0,36.6995,36.7334,36.6656,36.7164,19489.0
2018-07-10 11:10:00,43.32,43.32,43.17,43.17,53820.0,36.7164,36.7164,36.5893,36.5893,53820.0
2018-07-10 11:20:00,43.18,43.23,43.14,43.19,31980.0,36.5978,36.6401,36.5638,36.6062,31980.0
2018-07-10 11:30:00,43.18,43.24,43.17,43.18,36889.0,36.5978,36.6486,36.5893,36.5978,36889.0
2018-07-10 11:40:00,43.18,43.23,43.17,43.22,97546.0,36.5978,36.6401,36.5893,36.6317,97546.0
2018-07-10 11:50:00,43.21,43.24,43.19,43.24,16899.0,36.6232,36.6486,36.6062,36.6486,16899.0
2018-07-10 12:00:00,43.24,43.25,43.22,43.23,18807.0,36.6486,36.6571,36.6317,36.6401,18807.0
2018-07-10 12:10:00,43.23,43.25,43.19,43.22,25142.0,36.6401,36.6571,36.6062,36.6317,25142.0
2018-07-10 12:20:00,43.22,43.22,43.15,43.18,14997.0,36.6317,36.6317,36.5723,36.5978,14997.0
2018-07-10 12:30:00,43.18,43.2,43.15,43.16,13998.0,36.5978,36.6147,36.5723,36.5808,13998.0
2018-07-10 12:40:00,43.16,43.17,43.09,43.1,25692.0,36.5808,36.5893,36.5215,36.5299,25692.0
2018-07-10 12:50:00,43.09,43.11,43.06,43.07,23519.0,36.5215,36.5384,36.496,36.5045,23519.0
2018-07-10 13:00:00,43.06,43.09,43.05,43.08,31443.0,36.496,36.5215,36.4876,36.513,31443.0
2018-07-10 13:10:00,43.08,43.11,43.04,43.06,34100.0,36.513,36.5384,36.4791,36.496,34100.0
2018-07-10 13:20:00,43.06,43.08,43.03,43.04,17013.0,36.496,36.513,36.4706,36.4791,17013.0
2018-07-10 13:30:00,43.03,43.06,43.01,43.04,18237.0,36.4706,36.496,36.4537,36.4791,18237.0
2018-07-10 13:40:00,43.04,43.04,43.01,43.04,27019.0,36.4791,36.4791,36.4537,36.4791,27019.0
2018-07-10 13:50:00,43.03,43.1,43.01,43.08,21636.0,36.4706,36.5299,36.4537,36.513,21636.0
2018-07-10 14:00:00,43.08,43.12,43.07,43.09,33257.0,36.513,36.5469,36.5045,36.5215,33257.0
2018-07-10 14:10:00,43.09,43.12,43.07,43.08,25453.0,36.5215,36.5469,36.5045,36.513,25453.0
2018-07-10 14:20:00,43.07,43.08,43.02,43.05,32754.0,36.5045,36.513,36.4621,36.4876,32754.0
2018-07-10 14:30:00,43.06,43.1,43.06,43.08,14588.0,36.496,36.5299,36.496,36.513,14588.0
2018-07-10 14:40:00,43.08,43.12,43.07,43.12,29470.0,36.513,36.5469,36.5045,36.5469,29470.0
2018-07-10 14:50:00,43.12,43.15,43.11,43.15,22775.0,36.5469,36.5723,36.5384,36.5723,22775.0
2018-07-10 15:00:00,43.14,43.15,43.11,43.12,26418.0,36.5638,36.5723,36.5384,36.5469,26418.0
2018-07-10 15:10:00,43.12,43.13,43.09,43.13,32702.0,36.5469,36.5554,36.5215,36.5554,32702.0
2018-07-10 15:20:00,43.13,43.15,43.11,43.13,45706.0,36.5554,36.5723,36.5384,36.5554,45706.0
2018-07-10 15:30:00,43.14,43.2,43.13,43.2,52121.0,36.5638,36.6147,36.5554,36.6147,52121.0
2018-07-10 15:40:00,43.19,43.22,43.16,43.17,112104.0,36.6062,36.6317,36.5808,36.5893,112104.0
2018-07-10 15:50:00,43.18,43.25,43.17,43.21,243829.0,36.5978,36.6571,36.5893,36.6232,243829.0
2018-07-11 09:30:00,42.97,43.02,42.81,42.84,177831.0,36.4198,36.4621,36.2842,36.3096,177831.0
2018-07-11 09:40:00,42.84,42.85,42.64,42.64,123305.0,36.3096,36.3181,36.1401,36.1401,123305.0
2018-07-11 09:50:00,42.63,42.63,42.5,42.52,108906.0,36.1316,36.1316,36.0214,36.0384,108906.0
2018-07-11 10:00:00,42.53,42.63,42.52,42.6,104829.0,36.0468,36.1316,36.0384,36.1062,104829.0
2018-07-11 10:10:00,42.59,42.63,42.55,42.56,55082.0,36.0977,36.1316,36.0638,36.0723,55082.0
2018-07-11 10:20:00,42.55,42.58,42.52,42.56,59117.0,36.0638,36.0892,36.0384,36.0723,59117.0
2018-07-11 10:30:00,42.56,42.63,42.56,42.58,38509.0,36.0723,36.1316,36.0723,36.0892,38509.0
2018-07-11 10:40:00,42.58,42.58,42.51,42.54,44244.0,36.0892,36.0892,36.0299,36.0553,44244.0
2018-07-11 10:50:00,42.54,42.55,42.46,42.5,53012.0,36.0553,36.0638,35.9875,36.0214,53012.0
2018-07-11 11:00:00,42.51,42.59,42.51,42.57,39618.0,36.0299,36.0977,36.0299,36.0807,39618.0
2018-07-11 11:10:00,42.57,42.63,42.52,42.59,38372.0,36.0807,36.1316,36.0384,36.0977,38372.0
2018-07-11 11:20:00,42.59,42.6,42.53,42.54,55997.0,36.0977,36.1062,36.0468,36.0553,55997.0
2018-07-11 11:30:00,42.53,42.53,42.47,42.52,31606.0,36.0468,36.0468,35.996,36.0384,31606.0
2018-07-11 11:40:00,42.52,42.53,42.45,42.51,44944.0,36.0384,36.0468,35.979,36.0299,44944.0
2018-07-11 11:50:00,42.51,42.51,42.39,42.4,46658.0,36.0299,36.0299,35.9282,35.9367,46658.0
2018-07-11 12:00:00,42.39,42.44,42.38,42.41,34299.0,35.9282,35.9706,35.9197,35.9451,34299.0
2018-07-11 12:10:00,42.41,42.46,42.4,42.44,29535.0,35.9451,35.9875,35.9367,35.9706,29535.0
2018-07-11 12:20:00,42.44,42.46,42.41,42.45,28145.0,35.9706,35.9875,35.9451,35.979,28145.0
2018-07-11 12:30:00,42.44,42.47,42.43,42.45,24602.0,35.9706,35.996,35.9621,35.979,24602.0
2018-07-11 12:40:00,42.45,42.47,42.41,42.45,27845.0,35.979,35.996,35.9451,35.979,27845.0
2018-07-11 12:50:00,42.45,42.45,42.39,42.41,30023.0,35.979,35.979,35.9282,35.9451,30023.0
2018-07-11 13:00:00,42.41,42.41,42.37,42.4,22380.0,35.9451,35.9451,35.9112,35.9367,22380.0
2018-07-11 13:10:00,42.39,42.42,42.38,42.41,28562.0,35.9282,35.9536,35.9197,35.9451,28562.0
2018-07-11 13:20:00,42.41,42.45,42.4,42.42,24515.0,35.9451,35.979,35.9367,35.9536,24515.0
2018-07-11 13:30:00,42.42,42.46,42.4,42.4,38188.0,35.9536,35.9875,35.9367,35.9367,38188.0
2018-07-11 13:40:00,42.4,42.41,42.36,42.36,31518.0,35.9367,35.9451,35.9027,35.9027,31518.0
2018-07-11 13:50:00,42.36,42.36,42.31,42.32,43087.0,35.9027,35.9027,35.8604,35.8688,43087.0
2018-07-11 14:00:00,42.32,42.35,42.31,42.31,32576.0,35.8688,35.8943,35.8604,35.8604,32576.0
2018-07-11 14:10:00,42.32,42.32,42.27,42.31,44768.0,35.8688,35.8688,35.8265,35.8604,44768.0
2018-07-11 14:20:00,42.31,42.37,42.3,42.34,41517.0,35.8604,35.9112,35.8519,35.8858,41517.0
2018-07-11 14:30:00,42.34,42.39,42.34,42.38,44232.0,35.8858,35.9282,35.8858,35.9197,44232.0
2018-07-11 14:40:00,42.39,42.4,42.35,42.4,35783.0,35.9282,35.9367,35.8943,35.9367,35783.0
2018-07-11 14:50:00,42.4,42.41,42.38,42.39,31488.0,35.9367,35.9451,35.9197,35.9282,31488.0
2018-07-11 15:00:00,42.39,42.47,42.38,42.46,107501.0,35.9282,35.996,35.9197,35.9875,107501.0
2018-07-11 15:10:00,42.46,42.48,42.43,42.46,133763.0,35.9875,36.0045,35.9621,35.9875,133763.0
2018-07-11 15:20:00,42.47,42.47,42.4,42.4,59882.0,35.996,35.996,35.9367,35.9367,59882.0
2018-07-11 15:30:00,42.41,42.49,42.41,42.46,129340.0,35.9451,36.0129,35.9451,35.9875,129340.0
2018-07-11 15:40:00,42.46,42.53,42.43,42.52,281226.0,35.9875,36.0468,35.9621,36.0384,281226.0
2018-07-11 15:50:00,42.52,42.55,42.48,42.49,479033.0,36.0384,36.0638,36.0045,36.0129,479033.0
2018-07-12 09:30:00,42.7,42.82,42.42,42.45,54041.0,36.1909,36.2926,35.9536,35.979,54041.0
2018-07-12 09:40:00,42.45,42.45,42.34,42.41,39712.0,35.979,35.979,35.8858,35.9451,39712.0
2018-07-12 09:50:00,42.41,42.46,42.3,42.45,125242.0,35.9451,35.9875,35.8519,35.979,125242.0
2018-07-12 10:00:00,42.45,42.46,42.23,42.26,147653.0,35.979,35.9875,35.7926,35.818,147653.0
2018-07-12 10:10:00,42.26,42.26,42.16,42.19,51093.0,35.818,35.818,35.7332,35.7587,51093.0
2018-07-12 10:20:00,42.19,42.32,42.18,42.26,45843.0,35.7587,35.8688,35.7502,35.818,45843.0
2018-07-12 10:30:00,42.26,42.29,42.21,42.23,44996.0,35.818,35.8434,35.7756,35.7926,44996.0
2018-07-12 10:40:00,42.23,42.25,42.13,42.15,51176.0,35.7926,35.8095,35.7078,35.7248,51176.0
2018-07-12 10:50:00,42.15,42.2,42.13,42.18,33500.0,35.7248,35.7671,35.7078,35.7502,33500.0
2018-07-12 11:00:00,42.19,42.21,42.17,42.19,33537.0,35.7587,35.7756,35.7417,35.7587,33537.0
2018-07-12 11:10:00,42.19,42.21,42.16,42.19,58846.0,35.7587,35.7756,35.7332,35.7587,58846.0
2018-07-12 11:20:00,42.19,42.35,42.17,42.32,133583.0,35.7587,35.8943,35.7417,35.8688,133583.0
2018-07-12 11:30:00,42.32,42.43,42.31,42.41,82075.0,35.8688,35.9621,35.8604,35.9451,82075.0
2018-07-12 11:40:00,42.41,42.43,42.37,42.42,37430.0,35.9451,35.9621,35.9112,35.9536,37430.0
2018-07-12 11:50:00,42.41,42.48,42.4,42.46,41047.0,35.9451,36.0045,35.9367,35.9875,41047.0
2018-07-12 12:00:00,42.48,42.49,42.43,42.44,15536.0,36.0045,36.0129,35.9621,35.9706,15536.0
2018-07-12 12:10:00,42.44,42.46,42.42,42.46,25538.0,35.9706,35.9875,35.9536,35.9875,25538.0
2018-07-12 12:20:00,42.46,42.53,42.45,42.53,33546.0,35.9875,36.0468,35.979,36.0468,33546.0
2018-07-12 12:30:00,42.53,42.55,42.5,42.52,23677.0,36.0468,36.0638,36.0214,36.0384,23677.0
2018-07-12 12:40:00,42.51,42.51,42.45,42.48,22280.0,36.0299,36.0299,35.979,36.0045,22280.0
2018-07-12 12:50:00,42.48,42.53,42.46,42.52,27602.0,36.0045,36.0468,35.9875,36.0384,27602.0
2018-07-12 13:00:00,42.52,42.54,42.48,42.49,36522.0,36.0384,36.0553,36.0045,36.0129,36522.0
2018-07-12 13:10:00,42.49,42.53,42.48,42.53,18012.0,36.0129,36.0468,36.0045,36.0468,18012.0
2018-07-12 13:20:00,42.52,42.53,42.48,42.52,21352.0,36.0384,36.0468,36.0045,36.0384,21352.0
2018-07-12 13:30:00,42.52,42.52,42.44,42.47,28253.0,36.0384,36.0384,35.9706,35.996,28253.0
2018-07-12 13:40:00,42.48,42.51,42.45,42.47,30110.0,36.0045,36.0299,35.979,35.996,30110.0
2018-07-12 13:50:00,42.47,42.5,42.44,42.47,18407.0,35.996,36.0214,35.9706,35.996,18407.0
2018-07-12 14:00:00,42.47,42.5,42.46,42.49,22525.0,35.996,36.0214,35.9875,36.0129,22525.0
2018-07-12 14:10:00,42.48,42.49,42.46,42.48,25967.0,36.0045,36.0129,35.9875,36.0045,25967.0
2018-07-12 14:20:00,42.49,42.51,42.45,42.48,46695.0,36.0129,36.0299,35.979,36.0045,46695.0
2018-07-12 14:30:00,42.47,42.48,42.44,42.47,32688.0,35.996,36.0045,35.9706,35.996,32688.0
2018-07-12 14:40:00,42.46,42.49,42.46,42.48,25940.0,35.9875,36.0129,35.9875,36.0045,25940.0
2018-07-12 14:50:00,42.49,42.54,42.47,42.53,63513.0,36.0129,36.0553,35.996,36.0468,63513.0
2018-07-12 15:00:00,42.52,42.55,42.51,42.51,41727.0,36.0384,36.0638,36.0299,36.0299,41727.0
2018-07-12 15:10:00,42.51,42.52,42.48,42.48,76036.0,36.0299,36.0384,36.0045,36.0045,76036.0
2018-07-12 15:20:00,42.48,42.5,42.45,42.49,72023.0,36.0045,36.0214,35.979,36.0129,72023.0
2018-07-12 15:30:00,42.48,42.5,42.46,42.46,69855.0,36.0045,36.0214,35.9875,35.9875,69855.0
2018-07-12 15:40:00,42.46,42.5,42.43,42.5,134176.0,35.9875,36.0214,35.9621,36.0214,134176.0
2018-07-12 15:50:00,42.5,42.51,42.44,42.48,254093.0,36.0214,36.0299,35.9706,36.0045,254093.0
2018-07-13 09:30:00,42.41,42.57,42.28,42.5,62591.0,35.9451,36.0807,35.8349,36.0214,62591.0
2018-07-13 09:40:00,42.5,42.54,42.43,42.53,25655.0,36.0214,36.0553,35.9621,36.0468,25655.0
2018-07-13 09:50:00,42.52,42.59,42.46,42.51,31423.0,36.0384,36.0977,35.9875,36.0299,31423.0
2018-07-13 10:00:00,42.54,42.54,42.42,42.46,30018.0,36.0553,36.0553,35.9536,35.9875,30018.0
2018-07-13 10:10:00,42.46,42.59,42.45,42.58,30398.0,35.9875,36.0977,35.979,36.0892,30398.0
2018-07-13 10:20:00,42.59,42.59,42.52,42.54,32168.0,36.0977,36.0977,36.0384,36.0553,32168.0
2018-07-13 10:30:00,42.54,42.61,42.53,42.61,31870.0,36.0553,36.1146,36.0468,36.1146,31870.0
2018-07-13 10:40:00,42.6,42.7,42.59,42.66,31396.0,36.1062,36.1909,36.0977,36.157,31396.0
2018-07-13 10:50:00,42.67,42.7,42.65,42.66,26549.0,36.1655,36.1909,36.1485,36.157,26549.0
2018-07-13 11:00:00,42.66,42.69,42.65,42.69,21339.0,36.157,36.1824,36.1485,36.1824,21339.0
2018-07-13 11:10:00,42.69,42.69,42.62,42.64,29724.0,36.1824,36.1824,36.1231,36.1401,29724.0
2018-07-13 11:20:00,42.63,42.68,42.62,42.63,26712.0,36.1316,36.174,36.1231,36.1316,26712.0
2018-07-13 11:30:00,42.62,42.62,42.53,42.54,34913.0,36.1231,36.1231,36.0468,36.0553,34913.0
2018-07-13 11:40:00,42.53,42.58,42.5,42.55,41357.0,36.0468,36.0892,36.0214,36.0638,41357.0
2018-07-13 11:50:00,42.56,42.57,42.53,42.55,26832.0,36.0723,36.0807,36.0468,36.0638,26832.0
2018-07-13 12:00:00,42.55,42.56,42.51,42.54,29969.0,36.0638,36.0723,36.0299,36.0553,29969.0
2018-07-13 12:10:00,42.55,42.56,42.52,42.52,22872.0,36.0638,36.0723,36.0384,36.0384,22872.0
2018-07-13 12:20:00,42.53,42.6,42.5,42.6,24920.0,36.0468,36.1062,36.0214,36.1062,24920.0
2018-07-13 12:30:00,42.6,42.61,42.57,42.58,15660.0,36.1062,36.1146,36.0807,36.0892,15660.0
2018-07-13 12:40:00,42.58,42.59,42.57,42.59,14405.0,36.0892,36.0977,36.0807,36.0977,14405.0
2018-07-13 12:50:00,42.58,42.65,42.58,42.63,37894.0,36.0892,36.1485,36.0892,36.1316,37894.0
2018-07-13 13:00:00,42.65,42.67,42.63,42.66,89586.0,36.1485,36.1655,36.1316,36.157,89586.0
2018-07-13 13:10:00,42.66,42.66,42.62,42.64,19667.0,36.157,36.157,36.1231,36.1401,19667.0
2018-07-13 13:20:00,42.64,42.64,42.62,42.63,18357.0,36.1401,36.1401,36.1231,36.1316,18357.0
2018-07-13 13:30:00,42.62,42.63,42.58,42.59,9575.0,36.1231,36.1316,36.0892,36.0977,9575.0
2018-07-13 13:40:00,42.58,42.59,42.53,42.57,41552.0,36.0892,36.0977,36.0468,36.0807,41552.0
2018-07-13 13:50:00,42.57,42.6,42.56,42.58,20219.0,36.0807,36.1062,36.0723,36.0892,20219.0
2018-07-13 14:00:00,42.58,42.58,42.52,42.52,13666.0,36.0892,36.0892,36.0384,36.0384,13666.0
2018-07-13 14:10:00,42.52,42.58,42.52,42.56,29625.0,36.0384,36.0892,36.0384,36.0723,29625.0
2018-07-13 14:20:00,42.56,42.59,42.55,42.57,22707.0,36.0723,36.0977,36.0638,36.0807,22707.0
2018-07-13 14:30:00,42.56,42.58,42.56,42.57,66343.0,36.0723,36.0892,36.0723,36.0807,66343.0
2018-07-13 14:40:00,42.57,42.58,42.56,42.57,32658.0,36.0807,36.0892,36.0723,36.0807,32658.0
2018-07-13 14:50:00,42.57,42.62,42.57,42.61,57279.0,36.0807,36.1231,36.0807,36.1146,57279.0
2018-07-13 15:00:00,42.61,42.64,42.6,42.64,37593.0,36.1146,36.1401,36.1062,36.1401,37593.0
2018-07-13 15:10:00,42.63,42.66,42.61,42.62,29742.0,36.1316,36.157,36.1146,36.1231,29742.0
2018-07-13 15:20:00,42.62,42.63,42.6,42.62,71019.0,36.1231,36.1316,36.1062,36.1231,71019.0
2018-07-13 15:30:00,42.62,42.67,42.62,42.66,52346.0,36.1231,36.1655,36.1231,36.157,52346.0
2018-07-13 15:40:00,42.66,42.67,42.62,42.64,85506.0,36.157,36.1655,36.1231,36.1401,85506.0
2018-07-13 15:50:00,42.64,42.64,42.57,42.6,175767.0,36.1401,36.1401,36.0807,36.1062,175767.0
2018-07-16 09:30:00,42.61,42.65,42.51,42.55,84716.0,36.1146,36.1485,36.0299,36.0638,84716.0
2018-07-16 09:40:00,42.54,42.56,42.47,42.51,34278.0,36.0553,36.0723,35.996,36.0299,34278.0
2018-07-16 09:50:00,42.52,42.57,42.48,42.51,29585.0,36.0384,36.0807,36.0045,36.0299,29585.0
2018-07-16 10:00:00,42.52,42.53,42.45,42.51,41403.0,36.0384,36.0468,35.979,36.0299,41403.0
2018-07-16 10:10:00,42.52,42.59,42.5,42.55,71961.0,36.0384,36.0977,36.0214,36.0638,71961.0
2018-07-16 10:20:00,42.55,42.57,42.5,42.57,64233.0,36.0638,36.0807,36.0214,36.0807,64233.0
2018-07-16 10:30:00,42.57,42.66,42.57,42.62,51679.0,36.0807,36.157,36.0807,36.1231,51679.0
2018-07-16 10:40:00,42.61,42.63,42.52,42.55,171112.0,36.1146,36.1316,36.0384,36.0638,171112.0
2018-07-16 10:50:00,42.55,42.63,42.55,42.61,27249.0,36.0638,36.1316,36.0638,36.1146,27249.0
2018-07-16 11:00:00,42.6,42.63,42.59,42.63,38472.0,36.1062,36.1316,36.0977,36.1316,38472.0
2018-07-16 11:10:00,42.63,42.67,42.62,42.64,25143.0,36.1316,36.1655,36.1231,36.1401,25143.0
2018-07-16 11:20:00,42.65,42.67,42.61,42.66,23243.0,36.1485,36.1655,36.1146,36.157,23243.0
2018-07-16 11:30:00,42.65,42.7,42.64,42.65,22330.0,36.1485,36.1909,36.1401,36.1485,22330.0
2018-07-16 11:40:00,42.65,42.66,42.62,42.63,55730.0,36.1485,36.157,36.1231,36.1316,55730.0
2018-07-16 11:50:00,42.62,42.68,42.61,42.65,16265.0,36.1231,36.174,36.1146,36.1485,16265.0
2018-07-16 12:00:00,42.64,42.65,42.63,42.64,24647.0,36.1401,36.1485,36.1316,36.1401,24647.0
2018-07-16 12:10:00,42.64,42.69,42.63,42.68,45863.0,36.1401,36.1824,36.1316,36.174,45863.0
2018-07-16 12:20:00,42.69,42.79,42.68,42.76,36222.0,36.1824,36.2672,36.174,36.2418,36222.0
2018-07-16 12:30:00,42.75,42.77,42.75,42.76,15693.0,36.2333,36.2503,36.2333,36.2418,15693.0
2018-07-16 12:40:00,42.77,42.83,42.75,42.83,27281.0,36.2503,36.3011,36.2333,36.3011,27281.0
2018-07-16 12:50:00,42.84,42.9,42.83,42.9,69870.0,36.3096,36.3604,36.3011,36.3604,69870.0
2018-07-16 13:00:00,42.9,42.91,42.89,42.9,32436.0,36.3604,36.3689,36.352,36.3604,32436.0
2018-07-16 13:10:00,42.89,42.91,42.88,42.91,27584.0,36.352,36.3689,36.3435,36.3689,27584.0
2018-07-16 13:20:00,42.91,42.97,42.9,42.96,45155.0,36.3689,36.4198,36.3604,36.4113,45155.0
2018-07-16 13:30:00,42.96,42.96,42.87,42.87,27411.0,36.4113,36.4113,36.335,36.335,27411.0
2018-07-16 13:40:00,42.87,42.89,42.83,42.85,50916.0,36.335,36.352,36.3011,36.3181,50916.0
2018-07-16 13:50:00,42.84,42.85,42.81,42.82,50995.0,36.3096,36.3181,36.2842,36.2926,50995.0
2018-07-16 14:00:00,42.82,42.87,42.81,42.87,38469.0,36.2926,36.335,36.2842,36.335,38469.0
2018-07-16 14:10:00,42.87,42.87,42.84,42.86,25400.0,36.335,36.335,36.3096,36.3265,25400.0
2018-07-16 14:20:00,42.85,42.92,42.85,42.9,56265.0,36.3181,36.3774,36.3181,36.3604,56265.0
2018-07-16 14:30:00,42.89,42.9,42.87,42.87,24844.0,36.352,36.3604,36.335,36.335,24844.0
2018-07-16 14:40:00,42.87,42.9,42.85,42.88,45412.0,36.335,36.3604,36.3181,36.3435,45412.0
2018-07-16 14:50:00,42.88,42.89,42.81,42.84,32937.0,36.3435,36.352,36.2842,36.3096,32937.0
2018-07-16 15:00:00,42.84,42.88,42.83,42.88,18479.0,36.3096,36.3435,36.3011,36.3435,18479.0
2018-07-16 15:10:00,42.88,42.88,42.84,42.86,63495.0,36.3435,36.3435,36.3096,36.3265,63495.0
2018-07-16 15:20:00,42.85,42.85,42.81,42.83,77809.0,36.3181,36.3181,36.2842,36.3011,77809.0
2018-07-16 15:30:00,42.83,42.84,42.81,42.84,69216.0,36.3011,36.3096,36.2842,36.3096,69216.0
2018-07-16 15:40:00,42.84,42.84,42.72,42.74,144670.0,36.3096,36.3096,36.2079,36.2248,144670.0
2018-07-16 15:50:00,42.73,42.79,42.71,42.77,308686.0,36.2163,36.2672,36.1994,36.2503,308686.0
2018-07-17 09:30:00,42.84,42.96,42.8,42.8,70521.0,36.3096,36.4113,36.2757,36.2757,70521.0
2018-07-17 09:40:00,42.83,42.87,42.63,42.67,41575.0,36.3011,36.335,36.1316,36.1655,41575.0
2018-07-17 09:50:00,42.67,42.74,42.66,42.71,35665.0,36.1655,36.2248,36.157,36.1994,35665.0
2018-07-17 10:00:00,42.72,42.81,42.68,42.72,47105.0,36.2079,36.2842,36.174,36.2079,47105.0
2018-07-17 10:10:00,42.73,42.78,42.71,42.77,35329.0,36.2163,36.2587,36.1994,36.2503,35329.0
2018-07-17 10:20:00,42.77,42.84,42.73,42.83,49229.0,36.2503,36.3096,36.2163,36.3011,49229.0
2018-07-17 10:30:00,42.84,42.87,42.8,42.85,38750.0,36.3096,36.335,36.2757,36.3181,38750.0
2018-07-17 10:40:00,42.85,42.86,42.78,42.8,32126.0,36.3181,36.3265,36.2587,36.2757,32126.0
2018-07-17 10:50:00,42.8,42.83,42.78,42.83,23510.0,36.2757,36.3011,36.2587,36.3011,23510.0
2018-07-17 11:00:00,42.84,42.84,42.79,42.8,30568.0,36.3096,36.3096,36.2672,36.2757,30568.0
2018-07-17 11:10:00,42.8,42.85,42.78,42.83,34996.0,36.2757,36.3181,36.2587,36.3011,34996.0
2018-07-17 11:20:00,42.84,42.88,42.81,42.88,21711.0,36.3096,36.3435,36.2842,36.3435,21711.0
2018-07-17 11:30:00,42.87,42.87,42.83,42.83,39357.0,36.335,36.335,36.3011,36.3011,39357.0
2018-07-17 11:40:00,42.83,42.84,42.79,42.79,16085.0,36.3011,36.3096,36.2672,36.2672,16085.0
2018-07-17 11:50:00,42.8,42.85,42.79,42.85,62796.0,36.2757,36.3181,36.2672,36.3181,62796.0
2018-07-17 12:00:00,42.85,42.9,42.84,42.87,20345.0,36.3181,36.3604,36.3096,36.335,20345.0
2018-07-17 12:10:00,42.88,42.9,42.83,42.89,25502.0,36.3435,36.3604,36.3011,36.352,25502.0
2018-07-17 12:20:00,42.9,42.9,42.86,42.86,21692.0,36.3604,36.3604,36.3265,36.3265,21692.0
2018-07-17 12:30:00,42.86,42.86,42.81,42.84,18262.0,36.3265,36.3265,36.2842,36.3096,18262.0
2018-07-17 12:40:00,42.83,42.86,42.82,42.85,11583.0,36.3011,36.3265,36.2926,36.3181,11583.0
2018-07-17 12:50:00,42.85,42.88,42.83,42.86,24336.0,36.3181,36.3435,36.3011,36.3265,24336.0
2018-07-17 13:00:00,42.86,42.9,42.86,42.87,13877.0,36.3265,36.3604,36.3265,36.335,13877.0
2018-07-17 13:10:00,42.88,42.89,42.85,42.86,14093.0,36.3435,36.352,36.3181,36.3265,14093.0
2018-07-17 13:20:00,42.87,42.87,42.82,42.84,27425.0,36.335,36.335,36.2926,36.3096,27425.0
2018-07-17 13:30:00,42.84,42.89,42.84,42.87,19540.0,36.3096,36.352,36.3096,36.335,19540.0
2018-07-17 13:40:00,42.87,42.9,42.87,42.89,8739.0,36.335,36.3604,36.335,36.352,8739.0
2018-07-17 13:50:00,42.89,42.9,42.86,42.87,16932.0,36.352,36.3604,36.3265,36.335,16932.0
2018-07-17 14:00:00,42.87,42.87,42.8,42.81,26117.0,36.335,36.335,36.2757,36.2842,26117.0
2018-07-17 14:10:00,42.81,42.85,42.81,42.84,21586.0,36.2842,36.3181,36.2842,36.3096,21586.0
2018-07-17 14:20:00,42.84,42.87,42.84,42.86,23219.0,36.3096,36.335,36.3096,36.3265,23219.0
2018-07-17 14:30:00,42.86,42.87,42.82,42.82,21660.0,36.3265,36.335,36.2926,36.2926,21660.0
2018-07-17 14:40:00,42.83,42.85,42.82,42.84,19703.0,36.3011,36.3181,36.2926,36.3096,19703.0
2018-07-17 14:50:00,42.84,42.86,42.82,42.84,27023.0,36.3096,36.3265,36.2926,36.3096,27023.0
2018-07-17 15:00:00,42.84,42.88,42.84,42.88,17439.0,36.3096,36.3435,36.3096,36.3435,17439.0
2018-07-17 15:10:00,42.87,42.95,42.87,42.93,52666.0,36.335,36.4028,36.335,36.3859,52666.0
2018-07-17 15:20:00,42.93,42.97,42.92,42.95,26633.0,36.3859,36.4198,36.3774,36.4028,26633.0
2018-07-17 15:30:00,42.96,42.96,42.92,42.96,56649.0,36.4113,36.4113,36.3774,36.4113,56649.0
2018-07-17 15:40:00,42.96,43.01,42.95,42.99,149098.0,36.4113,36.4537,36.4028,36.4367,149098.0
2018-07-17 15:50:00,42.98,43.0,42.93,42.95,285435.0,36.4282,36.4452,36.3859,36.4028,285435.0
2018-07-18 09:30:00,42.87,43.12,42.85,42.97,78766.0,36.335,36.5469,36.3181,36.4198,78766.0
2018-07-18 09:40:00,42.98,43.01,42.92,42.96,33510.0,36.4282,36.4537,36.3774,36.4113,33510.0
2018-07-18 09:50:00,42.96,43.05,42.93,43.01,27502.0,36.4113,36.4876,36.3859,36.4537,27502.0
2018-07-18 10:00:00,43.0,43.08,42.96,43.04,32272.0,36.4452,36.513,36.4113,36.4791,32272.0
2018-07-18 10:10:00,43.05,43.11,43.04,43.08,60112.0,36.4876,36.5384,36.4791,36.513,60112.0
2018-07-18 10:20:00,43.08,43.13,43.08,43.13,16868.0,36.513,36.5554,36.513,36.5554,16868.0
2018-07-18 10:30:00,43.13,43.13,43.1,43.13,21925.0,36.5554,36.5554,36.5299,36.5554,21925.0
2018-07-18 10:40:00,43.12,43.19,43.12,43.18,17492.0,36.5469,36.6062,36.5469,36.5978,17492.0
2018-07-18 10:50:00,43.17,43.22,43.16,43.2,18516.0,36.5893,36.6317,36.5808,36.6147,18516.0
2018-07-18 11:00:00,43.21,43.27,43.18,43.26,49002.0,36.6232,36.674,36.5978,36.6656,49002.0
2018-07-18 11:10:00,43.26,43.27,43.21,43.24,22545.0,36.6656,36.674,36.6232,36.6486,22545.0
2018-07-18 11:20:00,43.25,43.34,43.24,43.34,34967.0,36.6571,36.7334,36.6486,36.7334,34967.0
2018-07-18 11:30:00,43.34,43.35,43.27,43.28,21510.0,36.7334,36.7418,36.674,36.6825,21510.0
2018-07-18 11:40:00,43.28,43.31,43.23,43.24,33892.0,36.6825,36.7079,36.6401,36.6486,33892.0
2018-07-18 11:50:00,43.23,43.24,43.17,43.2,33445.0,36.6401,36.6486,36.5893,36.6147,33445.0
2018-07-18 12:00:00,43.21,43.27,43.2,43.27,20253.0,36.6232,36.674,36.6147,36.674,20253.0
2018-07-18 12:10:00,43.27,43.28,43.23,43.28,28306.0,36.674,36.6825,36.6401,36.6825,28306.0
2018-07-18 12:20:00,43.29,43.32,43.28,43.31,25486.0,36.691,36.7164,36.6825,36.7079,25486.0
2018-07-18 12:30:00,43.32,43.35,43.31,43.32,27085.0,36.7164,36.7418,36.7079,36.7164,27085.0
2018-07-18 12:40:00,43.31,43.32,43.28,43.3,43067.0,36.7079,36.7164,36.6825,36.6995,43067.0
2018-07-18 12:50:00,43.3,43.33,43.3,43.33,17148.0,36.6995,36.7249,36.6995,36.7249,17148.0
2018-07-18 13:00:00,43.32,43.32,43.23,43.23,21329.0,36.7164,36.7164,36.6401,36.6401,21329.0
2018-07-18 13:10:00,43.23,43.24,43.23,43.23,13642.0,36.6401,36.6486,36.6401,36.6401,13642.0
2018-07-18 13:20:00,43.23,43.26,43.22,43.23,28808.0,36.6401,36.6656,36.6317,36.6401,28808.0
2018-07-18 13:30:00,43.23,43.24,43.19,43.19,13247.0,36.6401,36.6486,36.6062,36.6062,13247.0
2018-07-18 13:40:00,43.19,43.22,43.19,43.19,20285.0,36.6062,36.6317,36.6062,36.6062,20285.0
2018-07-18 13:50:00,43.19,43.24,43.17,43.23,25654.0,36.6062,36.6486,36.5893,36.6401,25654.0
2018-07-18 14:00:00,43.23,43.23,43.16,43.17,19273.0,36.6401,36.6401,36.5808,36.5893,19273.0
2018-07-18 14:10:00,43.16,43.19,43.15,43.19,27474.0,36.5808,36.6062,36.5723,36.6062,27474.0
2018-07-18 14:20:00,43.19,43.24,43.18,43.23,24913.0,36.6062,36.6486,36.5978,36.6401,24913.0
2018-07-18 14:30:00,43.23,43.27,43.23,43.26,34974.0,36.6401,36.674,36.6401,36.6656,34974.0
2018-07-18 14:40:00,43.26,43.31,43.23,43.3,44670.0,36.6656,36.7079,36.6401,36.6995,44670.0
2018-07-18 14:50:00,43.3,43.31,43.27,43.27,29048.0,36.6995,36.7079,36.674,36.674,29048.0
2018-07-18 15:00:00,43.27,43.29,43.24,43.24,27691.0,36.674,36.691,36.6486,36.6486,27691.0
2018-07-18 15:10:00,43.25,43.25,43.21,43.25,36191.0,36.6571,36.6571,36.6232,36.6571,36191.0
2018-07-18 15:20:00,43.25,43.25,43.23,43.25,28397.0,36.6571,36.6571,36.6401,36.6571,28397.0
2018-07-18 15:30:00,43.25,43.27,43.24,43.27,49873.0,36.6571,36.674,36.6486,36.674,49873.0
2018-07-18 15:40:00,43.27,43.27,43.24,43.26,166625.0,36.674,36.674,36.6486,36.6656,166625.0
2018-07-18 15:50:00,43.25,43.29,43.25,43.27,280278.0,36.6571,36.691,36.6571,36.674,280278.0
2018-07-19 09:30:00,43.21,43.42,43.21,43.37,93038.0,36.6232,36.8012,36.6232,36.7588,93038.0
2018-07-19 09:40:00,43.36,43.44,43.28,43.28,36936.0,36.7503,36.8181,36.6825,36.6825,36936.0
2018-07-19 09:50:00,43.28,43.29,43.13,43.17,35927.0,36.6825,36.691,36.5554,36.5893,35927.0
2018-07-19 10:00:00,43.18,43.19,43.03,43.07,35876.0,36.5978,36.6062,36.4706,36.5045,35876.0
2018-07-19 10:10:00,43.08,43.08,43.02,43.02,36082.0,36.513,36.513,36.4621,36.4621,36082.0
2018-07-19 10:20:00,43.01,43.01,42.91,42.92,64594.0,36.4537,36.4537,36.3689,36.3774,64594.0
2018-07-19 10:30:00,42.91,42.98,42.91,42.96,42396.0,36.3689,36.4282,36.3689,36.4113,42396.0
2018-07-19 10:40:00,42.97,42.97,42.82,42.88,105144.0,36.4198,36.4198,36.2926,36.3435,105144.0
2018-07-19 10:50:00,42.87,42.89,42.85,42.88,24735.0,36.335,36.352,36.3181,36.3435,24735.0
2018-07-19 11:00:00,42.87,42.91,42.84,42.91,46140.0,36.335,36.3689,36.3096,36.3689,46140.0
2018-07-19 11:10:00,42.9,42.93,42.87,42.9,70086.0,36.3604,36.3859,36.335,36.3604,70086.0
2018-07-19 11:20:00,42.9,42.91,42.86,42.88,39692.0,36.3604,36.3689,36.3265,36.3435,39692.0
2018-07-19 11:30:00,42.89,42.93,42.88,42.92,19873.0,36.352,36.3859,36.3435,36.3774,19873.0
2018-07-19 11:40:00,42.92,42.93,42.91,42.92,15362.0,36.3774,36.3859,36.3689,36.3774,15362.0
2018-07-19 11:50:00,42.92,42.93,42.89,42.92,16427.0,36.3774,36.3859,36.352,36.3774,16427.0
2018-07-19 12:00:00,42.93,42.94,42.91,42.92,21895.0,36.3859,36.3943,36.3689,36.3774,21895.0
2018-07-19 12:10:00,42.93,42.93,42.89,42.89,15398.0,36.3859,36.3859,36.352,36.352,15398.0
2018-07-19 12:20:00,42.88,42.88,42.83,42.86,18766.0,36.3435,36.3435,36.3011,36.3265,18766.0
2018-07-19 12:30:00,42.86,42.87,42.84,42.86,18732.0,36.3265,36.335,36.3096,36.3265,18732.0
2018-07-19 12:40:00,42.85,42.85,42.82,42.84,11432.0,36.3181,36.3181,36.2926,36.3096,11432.0
2018-07-19 12:50:00,42.83,42.84,42.8,42.83,24899.0,36.3011,36.3096,36.2757,36.3011,24899.0
2018-07-19 13:00:00,42.83,42.88,42.8,42.84,27026.0,36.3011,36.3435,36.2757,36.3096,27026.0
2018-07-19 13:10:00,42.83,42.89,42.75,42.87,124971.0,36.3011,36.352,36.2333,36.335,124971.0
2018-07-19 13:20:00,42.87,42.93,42.86,42.91,82080.0,36.335,36.3859,36.3265,36.3689,82080.0
2018-07-19 13:30:00,42.91,42.99,42.9,42.98,30115.0,36.3689,36.4367,36.3604,36.4282,30115.0
2018-07-19 13:40:00,42.99,43.0,42.97,42.98,38941.0,36.4367,36.4452,36.4198,36.4282,38941.0
2018-07-19 13:50:00,42.98,43.02,42.97,43.01,35019.0,36.4282,36.4621,36.4198,36.4537,35019.0
2018-07-19 14:00:00,43.02,43.05,42.99,43.02,32618.0,36.4621,36.4876,36.4367,36.4621,32618.0
2018-07-19 14:10:00,43.03,43.05,43.02,43.05,38568.0,36.4706,36.4876,36.4621,36.4876,38568.0
2018-07-19 14:20:00,43.04,43.06,43.02,43.05,28927.0,36.4791,36.496,36.4621,36.4876,28927.0
2018-07-19 14:30:00,43.06,43.06,42.99,43.0,14905.0,36.496,36.496,36.4367,36.4452,14905.0
2018-07-19 14:40:00,43.01,43.01,42.94,42.94,29650.0,36.4537,36.4537,36.3943,36.3943,29650.0
2018-07-19 14:50:00,42.94,42.95,42.89,42.92,58711.0,36.3943,36.4028,36.352,36.3774,58711.0
2018-07-19 15:00:00,42.93,42.97,42.92,42.97,53436.0,36.3859,36.4198,36.3774,36.4198,53436.0
2018-07-19 15:10:00,42.97,42.97,42.89,42.91,34970.0,36.4198,36.4198,36.352,36.3689,34970.0
2018-07-19 15:20:00,42.9,42.94,42.89,42.91,34024.0,36.3604,36.3943,36.352,36.3689,34024.0
2018-07-19 15:30:00,42.91,42.93,42.89,42.89,45712.0,36.3689,36.3859,36.352,36.352,45712.0
2018-07-19 15:40:00,42.89,42.9,42.85,42.85,120336.0,36.352,36.3604,36.3181,36.3181,120336.0
2018-07-19 15:50:00,42.86,42.89,42.82,42.88,332175.0,36.3265,36.352,36.2926,36.3435,332175.0
2018-07-20 09:30:00,42.7,42.79,42.59,42.79,214039.0,36.1909,36.2672,36.0977,36.2672,214039.0
2018-07-20 09:40:00,42.81,42.85,42.7,42.73,33540.0,36.2842,36.3181,36.1909,36.2163,33540.0
2018-07-20 09:50:00,42.73,42.76,42.69,42.75,25871.0,36.2163,36.2418,36.1824,36.2333,25871.0
2018-07-20 10:00:00,42.74,42.9,42.7,42.86,129777.0,36.2248,36.3604,36.1909,36.3265,129777.0
2018-07-20 10:10:00,42.86,42.95,42.86,42.89,41200.0,36.3265,36.4028,36.3265,36.352,41200.0
2018-07-20 10:20:00,42.89,42.95,42.86,42.89,30578.0,36.352,36.4028,36.3265,36.352,30578.0
2018-07-20 10:30:00,42.9,43.01,42.9,42.96,69125.0,36.3604,36.4537,36.3604,36.4113,69125.0
2018-07-20 10:40:00,42.96,42.96,42.91,42.91,32651.0,36.4113,36.4113,36.3689,36.3689,32651.0
2018-07-20 10:50:00,42.91,42.93,42.88,42.89,21339.0,36.3689,36.3859,36.3435,36.352,21339.0
2018-07-20 11:00:00,42.9,42.94,42.88,42.91,34676.0,36.3604,36.3943,36.3435,36.3689,34676.0
2018-07-20 11:10:00,42.92,42.98,42.91,42.97,29613.0,36.3774,36.4282,36.3689,36.4198,29613.0
2018-07-20 11:20:00,42.98,43.01,42.95,42.99,68665.0,36.4282,36.4537,36.4028,36.4367,68665.0
2018-07-20 11:30:00,42.98,43.01,42.94,43.0,27717.0,36.4282,36.4537,36.3943,36.4452,27717.0
2018-07-20 11:40:00,43.01,43.06,43.0,43.05,18054.0,36.4537,36.496,36.4452,36.4876,18054.0
2018-07-20 11:50:00,43.06,43.07,43.0,43.0,92930.0,36.496,36.5045,36.4452,36.4452,92930.0
2018-07-20 12:00:00,43.01,43.06,43.0,43.01,21843.0,36.4537,36.496,36.4452,36.4537,21843.0
2018-07-20 12:10:00,43.02,43.03,43.01,43.02,20352.0,36.4621,36.4706,36.4537,36.4621,20352.0
2018-07-20 12:20:00,43.02,43.08,43.02,43.06,20525.0,36.4621,36.513,36.4621,36.496,20525.0
2018-07-20 12:30:00,43.07,43.08,43.03,43.05,16155.0,36.5045,36.513,36.4706,36.4876,16155.0
2018-07-20 12:40:00,43.06,43.06,43.01,43.02,17970.0,36.496,36.496,36.4537,36.4621,17970.0
2018-07-20 12:50:00,43.03,43.03,43.0,43.0,20346.0,36.4706,36.4706,36.4452,36.4452,20346.0
2018-07-20 13:00:00,42.99,43.03,42.99,43.02,29719.0,36.4367,36.4706,36.4367,36.4621,29719.0
2018-07-20 13:10:00,43.03,43.05,43.02,43.02,22784.0,36.4706,36.4876,36.4621,36.4621,22784.0
2018-07-20 13:20:00,43.02,43.05,43.0,43.02,36246.0,36.4621,36.4876,36.4452,36.4621,36246.0
2018-07-20 13:30:00,43.02,43.06,43.0,43.03,38950.0,36.4621,36.496,36.4452,36.4706,38950.0
2018-07-20 13:40:00,43.04,43.07,43.03,43.07,20718.0,36.4791,36.5045,36.4706,36.5045,20718.0
2018-07-20 13:50:00,43.08,43.12,43.07,43.12,22930.0,36.513,36.5469,36.5045,36.5469,22930.0
2018-07-20 14:00:00,43.11,43.15,43.11,43.15,77201.0,36.5384,36.5723,36.5384,36.5723,77201.0
2018-07-20 14:10:00,43.15,43.15,43.07,43.08,50544.0,36.5723,36.5723,36.5045,36.513,50544.0
2018-07-20 14:20:00,43.08,43.12,43.05,43.07,44189.0,36.513,36.5469,36.4876,36.5045,44189.0
2018-07-20 14:30:00,43.06,43.07,42.99,43.02,33857.0,36.496,36.5045,36.4367,36.4621,33857.0
2018-07-20 14:40:00,43.02,43.07,43.0,43.07,19826.0,36.4621,36.5045,36.4452,36.5045,19826.0
2018-07-20 14:50:00,43.08,43.08,43.03,43.06,29761.0,36.513,36.513,36.4706,36.496,29761.0
2018-07-20 15:00:00,43.07,43.1,43.04,43.04,46838.0,36.5045,36.5299,36.4791,36.4791,46838.0
2018-07-20 15:10:00,43.04,43.06,43.03,43.03,55315.0,36.4791,36.496,36.4706,36.4706,55315.0
2018-07-20 15:20:00,43.03,43.04,42.97,42.98,40889.0,36.4706,36.4791,36.4198,36.4282,40889.0
2018-07-20 15:30:00,42.99,43.05,42.98,43.03,109772.0,36.4367,36.4876,36.4282,36.4706,109772.0
2018-07-20 15:40:00,43.02,43.07,43.02,43.06,131767.0,36.4621,36.5045,36.4621,36.496,131767.0
2018-07-20 15:50:00,43.05,43.07,43.03,43.05,278139.0,36.4876,36.5045,36.4706,36.4876,278139.0
2018-07-23 09:30:00,43.02,43.18,42.97,43.17,63545.0,36.4621,36.5978,36.4198,36.5893,63545.0
2018-07-23 09:40:00,43.17,43.37,43.14,43.34,47301.0,36.5893,36.7588,36.5638,36.7334,47301.0
2018-07-23 09:50:00,43.34,43.38,43.3,43.3,36617.0,36.7334,36.7673,36.6995,36.6995,36617.0
2018-07-23 10:00:00,43.3,43.35,43.24,43.25,41390.0,36.6995,36.7418,36.6486,36.6571,41390.0
2018-07-23 10:10:00,43.25,43.29,43.23,43.25,53767.0,36.6571,36.691,36.6401,36.6571,53767.0
2018-07-23 10:20:00,43.24,43.26,43.21,43.25,34103.0,36.6486,36.6656,36.6232,36.6571,34103.0
2018-07-23 10:30:00,43.24,43.24,43.18,43.2,32135.0,36.6486,36.6486,36.5978,36.6147,32135.0
2018-07-23 10:40:00,43.21,43.26,43.19,43.25,33720.0,36.6232,36.6656,36.6062,36.6571,33720.0
2018-07-23 10:50:00,43.24,43.28,43.22,43.27,32738.0,36.6486,36.6825,36.6317,36.674,32738.0
2018-07-23 11:00:00,43.27,43.34,43.26,43.29,39655.0,36.674,36.7334,36.6656,36.691,39655.0
2018-07-23 11:10:00,43.29,43.46,43.26,43.43,46153.0,36.691,36.8351,36.6656,36.8096,46153.0
2018-07-23 11:20:00,43.44,43.52,43.42,43.48,44027.0,36.8181,36.8859,36.8012,36.852,44027.0
2018-07-23 11:30:00,43.48,43.54,43.44,43.54,46884.0,36.852,36.9029,36.8181,36.9029,46884.0
2018-07-23 11:40:00,43.53,43.61,43.53,43.58,56906.0,36.8944,36.9622,36.8944,36.9368,56906.0
2018-07-23 11:50:00,43.57,43.59,43.5,43.59,43314.0,36.9283,36.9453,36.869,36.9453,43314.0
2018-07-23 12:00:00,43.59,43.59,43.52,43.55,50756.0,36.9453,36.9453,36.8859,36.9113,50756.0
2018-07-23 12:10:00,43.55,43.56,43.49,43.51,33203.0,36.9113,36.9198,36.8605,36.8774,33203.0
2018-07-23 12:20:00,43.52,43.57,43.51,43.57,35071.0,36.8859,36.9283,36.8774,36.9283,35071.0
2018-07-23 12:30:00,43.57,43.64,43.55,43.63,19380.0,36.9283,36.9876,36.9113,36.9792,19380.0
2018-07-23 12:40:00,43.64,43.65,43.61,43.63,33562.0,36.9876,36.9961,36.9622,36.9792,33562.0
2018-07-23 12:50:00,43.62,43.67,43.6,43.64,35542.0,36.9707,37.0131,36.9537,36.9876,35542.0
2018-07-23 13:00:00,43.64,43.66,43.62,43.63,45287.0,36.9876,37.0046,36.9707,36.9792,45287.0
2018-07-23 13:10:00,43.63,43.63,43.56,43.57,80605.0,36.9792,36.9792,36.9198,36.9283,80605.0
2018-07-23 13:20:00,43.57,43.64,43.56,43.62,55842.0,36.9283,36.9876,36.9198,36.9707,55842.0
2018-07-23 13:30:00,43.62,43.68,43.59,43.66,77211.0,36.9707,37.0215,36.9453,37.0046,77211.0
2018-07-23 13:40:00,43.65,43.69,43.64,43.66,28455.0,36.9961,37.03,36.9876,37.0046,28455.0
2018-07-23 13:50:00,43.65,43.7,43.65,43.69,29222.0,36.9961,37.0385,36.9961,37.03,29222.0
2018-07-23 14:00:00,43.68,43.71,43.64,43.65,43457.0,37.0215,37.047,36.9876,36.9961,43457.0
2018-07-23 14:10:00,43.65,43.67,43.62,43.62,28994.0,36.9961,37.0131,36.9707,36.9707,28994.0
2018-07-23 14:20:00,43.62,43.63,43.57,43.6,26911.0,36.9707,36.9792,36.9283,36.9537,26911.0
2018-07-23 14:30:00,43.59,43.61,43.54,43.59,31675.0,36.9453,36.9622,36.9029,36.9453,31675.0
2018-07-23 14:40:00,43.59,43.62,43.58,43.62,19830.0,36.9453,36.9707,36.9368,36.9707,19830.0
2018-07-23 14:50:00,43.62,43.62,43.6,43.61,28281.0,36.9707,36.9707,36.9537,36.9622,28281.0
2018-07-23 15:00:00,43.6,43.6,43.56,43.57,18240.0,36.9537,36.9537,36.9198,36.9283,18240.0
2018-07-23 15:10:00,43.56,43.58,43.53,43.54,38185.0,36.9198,36.9368,36.8944,36.9029,38185.0
2018-07-23 15:20:00,43.54,43.58,43.53,43.55,44419.0,36.9029,36.9368,36.8944,36.9113,44419.0
2018-07-23 15:30:00,43.55,43.56,43.52,43.52,62356.0,36.9113,36.9198,36.8859,36.8859,62356.0
2018-07-23 15:40:00,43.52,43.54,43.51,43.54,101097.0,36.8859,36.9029,36.8774,36.9029,101097.0
2018-07-23 15:50:00,43.54,43.55,43.46,43.48,326888.0,36.9029,36.9113,36.8351,36.852,326888.0
2018-07-24 09:30:00,43.5,43.73,43.42,43.72,56527.0,36.869,37.0639,36.8012,37.0554,56527.0
2018-07-24 09:40:00,43.7,43.8,43.7,43.76,36345.0,37.0385,37.1232,37.0385,37.0893,36345.0
2018-07-24 09:50:00,43.78,43.78,43.67,43.74,19900.0,37.1063,37.1063,37.0131,37.0724,19900.0
2018-07-24 10:00:00,43.72,43.81,43.72,43.8,25634.0,37.0554,37.1317,37.0554,37.1232,25634.0
2018-07-24 10:10:00,43.8,43.8,43.7,43.79,26312.0,37.1232,37.1232,37.0385,37.1148,26312.0
2018-07-24 10:20:00,43.8,43.83,43.75,43.83,30219.0,37.1232,37.1487,37.0809,37.1487,30219.0
2018-07-24 10:30:00,43.82,43.86,43.78,43.81,35735.0,37.1402,37.1741,37.1063,37.1317,35735.0
2018-07-24 10:40:00,43.8,43.85,43.79,43.83,36119.0,37.1232,37.1656,37.1148,37.1487,36119.0
2018-07-24 10:50:00,43.82,43.82,43.79,43.79,20898.0,37.1402,37.1402,37.1148,37.1148,20898.0
2018-07-24 11:00:00,43.8,43.81,43.7,43.73,61639.0,37.1232,37.1317,37.0385,37.0639,61639.0
2018-07-24 11:10:00,43.73,43.73,43.67,43.73,63775.0,37.0639,37.0639,37.0131,37.0639,63775.0
2018-07-24 11:20:00,43.73,43.74,43.71,43.72,53500.0,37.0639,37.0724,37.047,37.0554,53500.0
2018-07-24 11:30:00,43.72,43.72,43.64,43.65,45630.0,37.0554,37.0554,36.9876,36.9961,45630.0
2018-07-24 11:40:00,43.65,43.67,43.63,43.66,43075.0,36.9961,37.0131,36.9792,37.0046,43075.0
2018-07-24 11:50:00,43.66,43.69,43.65,43.69,47456.0,37.0046,37.03,36.9961,37.03,47456.0
2018-07-24 12:00:00,43.69,43.72,43.67,43.68,32144.0,37.03,37.0554,37.0131,37.0215,32144.0
2018-07-24 12:10:00,43.69,43.73,43.68,43.72,20906.0,37.03,37.0639,37.0215,37.0554,20906.0
2018-07-24 12:20:00,43.73,43.74,43.71,43.73,20683.0,37.0639,37.0724,37.047,37.0639,20683.0
2018-07-24 12:30:00,43.73,43.77,43.72,43.76,35368.0,37.0639,37.0978,37.0554,37.0893,35368.0
2018-07-24 12:40:00,43.76,43.89,43.75,43.87,123571.0,37.0893,37.1995,37.0809,37.1826,123571.0
2018-07-24 12:50:00,43.88,43.89,43.85,43.88,33472.0,37.191,37.1995,37.1656,37.191,33472.0
2018-07-24 13:00:00,43.87,43.92,43.86,43.87,33684.0,37.1826,37.2249,37.1741,37.1826,33684.0
2018-07-24 13:10:00,43.87,43.92,43.86,43.87,34130.0,37.1826,37.2249,37.1741,37.1826,34130.0
2018-07-24 13:20:00,43.87,43.88,43.81,43.84,32222.0,37.1826,37.191,37.1317,37.1571,32222.0
2018-07-24 13:30:00,43.84,43.86,43.79,43.79,25195.0,37.1571,37.1741,37.1148,37.1148,25195.0
2018-07-24 13:40:00,43.79,43.81,43.74,43.79,24785.0,37.1148,37.1317,37.0724,37.1148,24785.0
2018-07-24 13:50:00,43.8,43.81,43.75,43.76,20532.0,37.1232,37.1317,37.0809,37.0893,20532.0
2018-07-24 14:00:00,43.75,43.76,43.66,43.68,48137.0,37.0809,37.0893,37.0046,37.0215,48137.0
2018-07-24 14:10:00,43.69,43.69,43.61,43.65,26460.0,37.03,37.03,36.9622,36.9961,26460.0
2018-07-24 14:20:00,43.65,43.66,43.59,43.6,21996.0,36.9961,37.0046,36.9453,36.9537,21996.0
2018-07-24 14:30:00,43.61,43.65,43.58,43.59,34896.0,36.9622,36.9961,36.9368,36.9453,34896.0
2018-07-24 14:40:00,43.6,43.66,43.59,43.62,34094.0,36.9537,37.0046,36.9453,36.9707,34094.0
2018-07-24 14:50:00,43.62,43.62,43.55,43.61,30566.0,36.9707,36.9707,36.9113,36.9622,30566.0
2018-07-24 15:00:00,43.6,43.61,43.57,43.6,33555.0,36.9537,36.9622,36.9283,36.9537,33555.0
2018-07-24 15:10:00,43.59,43.64,43.58,43.62,57598.0,36.9453,36.9876,36.9368,36.9707,57598.0
2018-07-24 15:20:00,43.63,43.63,43.59,43.59,35920.0,36.9792,36.9792,36.9453,36.9453,35920.0
2018-07-24 15:30:00,43.59,43.69,43.59,43.66,59694.0,36.9453,37.03,36.9453,37.0046,59694.0
2018-07-24 15:40:00,43.67,43.69,43.63,43.68,67597.0,37.0131,37.03,36.9792,37.0215,67597.0
2018-07-24 15:50:00,43.68,43.75,43.66,43.69,212354.0,37.0215,37.0809,37.0046,37.03,212354.0
2018-07-25 09:30:00,43.73,43.8,43.58,43.63,48433.0,37.0639,37.1232,36.9368,36.9792,48433.0
2018-07-25 09:40:00,43.65,43.77,43.61,43.76,30235.0,36.9961,37.0978,36.9622,37.0893,30235.0
2018-07-25 09:50:00,43.77,43.78,43.64,43.64,22691.0,37.0978,37.1063,36.9876,36.9876,22691.0
2018-07-25 10:00:00,43.66,43.67,43.52,43.52,18157.0,37.0046,37.0131,36.8859,36.8859,18157.0
2018-07-25 10:10:00,43.52,43.61,43.51,43.55,32988.0,36.8859,36.9622,36.8774,36.9113,32988.0
2018-07-25 10:20:00,43.55,43.55,43.5,43.52,31289.0,36.9113,36.9113,36.869,36.8859,31289.0
2018-07-25 10:30:00,43.52,43.55,43.41,43.48,75884.0,36.8859,36.9113,36.7927,36.852,75884.0
2018-07-25 10:40:00,43.48,43.52,43.37,43.47,40524.0,36.852,36.8859,36.7588,36.8435,40524.0
2018-07-25 10:50:00,43.47,43.5,43.44,43.46,25306.0,36.8435,36.869,36.8181,36.8351,25306.0
2018-07-25 11:00:00,43.47,43.48,43.37,43.37,32749.0,36.8435,36.852,36.7588,36.7588,32749.0
2018-07-25 11:10:00,43.38,43.45,43.34,43.45,30283.0,36.7673,36.8266,36.7334,36.8266,30283.0
2018-07-25 11:20:00,43.45,43.5,43.45,43.48,29526.0,36.8266,36.869,36.8266,36.852,29526.0
2018-07-25 11:30:00,43.48,43.5,43.4,43.4,31655.0,36.852,36.869,36.7842,36.7842,31655.0
2018-07-25 11:40:00,43.39,43.48,43.38,43.46,26738.0,36.7757,36.852,36.7673,36.8351,26738.0
2018-07-25 11:50:00,43.46,43.54,43.44,43.53,24764.0,36.8351,36.9029,36.8181,36.8944,24764.0
2018-07-25 12:00:00,43.54,43.56,43.51,43.54,14642.0,36.9029,36.9198,36.8774,36.9029,14642.0
2018-07-25 12:10:00,43.54,43.57,43.52,43.54,28351.0,36.9029,36.9283,36.8859,36.9029,28351.0
2018-07-25 12:20:00,43.54,43.54,43.52,43.54,22733.0,36.9029,36.9029,36.8859,36.9029,22733.0
2018-07-25 12:30:00,43.53,43.53,43.47,43.49,24715.0,36.8944,36.8944,36.8435,36.8605,24715.0
2018-07-25 12:40:00,43.49,43.52,43.47,43.51,19127.0,36.8605,36.8859,36.8435,36.8774,19127.0
2018-07-25 12:50:00,43.52,43.53,43.5,43.51,17320.0,36.8859,36.8944,36.869,36.8774,17320.0
2018-07-25 13:00:00,43.51,43.53,43.44,43.45,29480.0,36.8774,36.8944,36.8181,36.8266,29480.0
2018-07-25 13:10:00,43.46,43.47,43.45,43.45,18372.0,36.8351,36.8435,36.8266,36.8266,18372.0
2018-07-25 13:20:00,43.45,43.47,43.43,43.43,24730.0,36.8266,36.8435,36.8096,36.8096,24730.0
2018-07-25 13:30:00,43.43,43.47,43.41,43.44,41386.0,36.8096,36.8435,36.7927,36.8181,41386.0
2018-07-25 13:40:00,43.45,43.48,43.44,43.47,15102.0,36.8266,36.852,36.8181,36.8435,15102.0
2018-07-25 13:50:00,43.46,43.5,43.46,43.5,14077.0,36.8351,36.869,36.8351,36.869,14077.0
2018-07-25 14:00:00,43.49,43.55,43.47,43.55,28971.0,36.8605,36.9113,36.8435,36.9113,28971.0
2018-07-25 14:10:00,43.55,43.56,43.54,43.55,25666.0,36.9113,36.9198,36.9029,36.9113,25666.0
2018-07-25 14:20:00,43.54,43.54,43.5,43.52,21171.0,36.9029,36.9029,36.869,36.8859,21171.0
2018-07-25 14:30:00,43.52,43.54,43.51,43.52,19829.0,36.8859,36.9029,36.8774,36.8859,19829.0
2018-07-25 14:40:00,43.52,43.53,43.49,43.52,36227.0,36.8859,36.8944,36.8605,36.8859,36227.0
2018-07-25 14:50:00,43.52,43.54,43.5,43.51,26156.0,36.8859,36.9029,36.869,36.8774,26156.0
2018-07-25 15:00:00,43.51,43.52,43.5,43.51,26886.0,36.8774,36.8859,36.869,36.8774,26886.0
2018-07-25 15:10:00,43.52,43.53,43.5,43.51,46899.0,36.8859,36.8944,36.869,36.8774,46899.0
2018-07-25 15:20:00,43.51,43.56,43.51,43.56,35972.0,36.8774,36.9198,36.8774,36.9198,35972.0
2018-07-25 15:30:00,43.56,43.69,43.55,43.69,115368.0,36.9198,37.03,36.9113,37.03,115368.0
2018-07-25 15:40:00,43.69,43.78,43.59,43.78,143014.0,37.03,37.1063,36.9453,37.1063,143014.0
2018-07-25 15:50:00,43.8,43.81,43.59,43.78,234131.0,37.1232,37.1317,36.9453,37.1063,234131.0
2018-07-26 09:30:00,43.99,44.25,43.91,44.2,72611.0,37.2843,37.5046,37.2165,37.4623,72611.0
2018-07-26 09:40:00,44.21,44.3,44.1,44.25,25448.0,37.4707,37.547,37.3775,37.5046,25448.0
2018-07-26 09:50:00,44.26,44.39,44.22,44.27,24257.0,37.5131,37.6233,37.4792,37.5216,24257.0
2018-07-26 10:00:00,44.27,44.28,44.07,44.18,20446.0,37.5216,37.5301,37.3521,37.4453,20446.0
2018-07-26 10:10:00,44.19,44.25,44.16,44.16,28753.0,37.4538,37.5046,37.4284,37.4284,28753.0
2018-07-26 10:20:00,44.18,44.27,44.1,44.23,35202.0,37.4453,37.5216,37.3775,37.4877,35202.0
2018-07-26 10:30:00,44.23,44.24,44.15,44.19,23194.0,37.4877,37.4962,37.4199,37.4538,23194.0
2018-07-26 10:40:00,44.19,44.22,44.16,44.16,72686.0,37.4538,37.4792,37.4284,37.4284,72686.0
2018-07-26 10:50:00,44.16,44.26,44.16,44.26,21302.0,37.4284,37.5131,37.4284,37.5131,21302.0
2018-07-26 11:00:00,44.25,44.36,44.23,44.35,30630.0,37.5046,37.5979,37.4877,37.5894,30630.0
2018-07-26 11:10:00,44.34,44.38,44.32,44.33,25970.0,37.5809,37.6148,37.564,37.5724,25970.0
2018-07-26 11:20:00,44.33,44.4,44.32,44.34,29309.0,37.5724,37.6318,37.564,37.5809,29309.0
2018-07-26 11:30:00,44.34,44.35,44.28,44.35,50483.0,37.5809,37.5894,37.5301,37.5894,50483.0
2018-07-26 11:40:00,44.35,44.36,44.29,44.34,34147.0,37.5894,37.5979,37.5385,37.5809,34147.0
2018-07-26 11:50:00,44.34,44.35,44.3,44.34,13319.0,37.5809,37.5894,37.547,37.5809,13319.0
2018-07-26 12:00:00,44.35,44.41,44.33,44.33,15656.0,37.5894,37.6403,37.5724,37.5724,15656.0
2018-07-26 12:10:00,44.34,44.4,44.33,44.37,27802.0,37.5809,37.6318,37.5724,37.6064,27802.0
2018-07-26 12:20:00,44.36,44.39,44.32,44.36,29416.0,37.5979,37.6233,37.564,37.5979,29416.0
2018-07-26 12:30:00,44.37,44.4,44.36,44.39,27951.0,37.6064,37.6318,37.5979,37.6233,27951.0
2018-07-26 12:40:00,44.38,44.38,44.3,44.34,21825.0,37.6148,37.6148,37.547,37.5809,21825.0
2018-07-26 12:50:00,44.35,44.39,44.33,44.36,33967.0,37.5894,37.6233,37.5724,37.5979,33967.0
2018-07-26 13:00:00,44.36,44.43,44.33,44.41,37054.0,37.5979,37.6572,37.5724,37.6403,37054.0
2018-07-26 13:10:00,44.41,44.47,44.4,44.47,39459.0,37.6403,37.6911,37.6318,37.6911,39459.0
2018-07-26 13:20:00,44.47,44.5,44.46,44.47,27180.0,37.6911,37.7165,37.6826,37.6911,27180.0
2018-07-26 13:30:00,44.47,44.49,44.42,44.42,17657.0,37.6911,37.7081,37.6487,37.6487,17657.0
2018-07-26 13:40:00,44.43,44.46,44.41,44.45,17944.0,37.6572,37.6826,37.6403,37.6742,17944.0
2018-07-26 13:50:00,44.45,44.45,44.4,44.43,24710.0,37.6742,37.6742,37.6318,37.6572,24710.0
2018-07-26 14:00:00,44.42,44.45,44.4,44.42,50034.0,37.6487,37.6742,37.6318,37.6487,50034.0
2018-07-26 14:10:00,44.42,44.43,44.38,44.38,83896.0,37.6487,37.6572,37.6148,37.6148,83896.0
2018-07-26 14:20:00,44.39,44.39,44.31,44.35,40525.0,37.6233,37.6233,37.5555,37.5894,40525.0
2018-07-26 14:30:00,44.34,44.41,44.33,44.41,31914.0,37.5809,37.6403,37.5724,37.6403,31914.0
2018-07-26 14:40:00,44.41,44.44,44.37,44.39,45675.0,37.6403,37.6657,37.6064,37.6233,45675.0
2018-07-26 14:50:00,44.4,44.44,44.38,44.39,37733.0,37.6318,37.6657,37.6148,37.6233,37733.0
2018-07-26 15:00:00,44.39,44.42,44.38,44.41,52575.0,37.6233,37.6487,37.6148,37.6403,52575.0
2018-07-26 15:10:00,44.41,44.42,44.3,44.39,77725.0,37.6403,37.6487,37.547,37.6233,77725.0
2018-07-26 15:20:00,44.39,44.42,44.33,44.34,63528.0,37.6233,37.6487,37.5724,37.5809,63528.0
2018-07-26 15:30:00,44.35,44.42,44.34,44.41,85762.0,37.5894,37.6487,37.5809,37.6403,85762.0
2018-07-26 15:40:00,44.41,44.43,44.39,44.43,113306.0,37.6403,37.6572,37.6233,37.6572,113306.0
2018-07-26 15:50:00,44.42,44.43,44.37,44.41,233677.0,37.6487,37.6572,37.6064,37.6403,233677.0
2018-07-27 09:30:00,46.0,46.49,45.5,46.35,455461.0,38.9879,39.4032,38.5641,39.2845,455461.0
2018-07-27 09:40:00,46.35,46.48,46.04,46.08,221808.0,39.2845,39.3947,39.0218,39.0557,221808.0
2018-07-27 09:50:00,46.06,46.38,45.88,46.23,164172.0,39.0387,39.31,38.8862,39.1828,164172.0
2018-07-27 10:00:00,46.24,46.35,46.04,46.17,173039.0,39.1913,39.2845,39.0218,39.132,173039.0
2018-07-27 10:10:00,46.2,46.2,45.9,46.09,162151.0,39.1574,39.1574,38.9031,39.0642,162151.0
2018-07-27 10:20:00,46.1,46.12,45.99,46.09,77060.0,39.0726,39.0896,38.9794,39.0642,77060.0
2018-07-27 10:30:00,46.09,46.14,45.99,46.01,95843.0,39.0642,39.1065,38.9794,38.9964,95843.0
2018-07-27 10:40:00,46.01,46.09,45.99,46.04,100205.0,38.9964,39.0642,38.9794,39.0218,100205.0
2018-07-27 10:50:00,46.03,46.16,45.94,45.95,127224.0,39.0133,39.1235,38.937,38.9455,127224.0
2018-07-27 11:00:00,45.96,46.05,45.93,46.04,53794.0,38.954,39.0303,38.9285,39.0218,53794.0
2018-07-27 11:10:00,46.03,46.05,45.96,46.05,78228.0,39.0133,39.0303,38.954,39.0303,78228.0
2018-07-27 11:20:00,46.04,46.15,46.01,46.09,63455.0,39.0218,39.115,38.9964,39.0642,63455.0
2018-07-27 11:30:00,46.09,46.18,46.09,46.15,62139.0,39.0642,39.1404,39.0642,39.115,62139.0
2018-07-27 11:40:00,46.14,46.14,46.03,46.09,95396.0,39.1065,39.1065,39.0133,39.0642,95396.0
2018-07-27 11:50:00,46.09,46.11,45.96,46.01,61647.0,39.0642,39.0811,38.954,38.9964,61647.0
2018-07-27 12:00:00,46.03,46.03,45.89,45.91,67710.0,39.0133,39.0133,38.8946,38.9116,67710.0
2018-07-27 12:10:00,45.91,46.01,45.88,46.0,97590.0,38.9116,38.9964,38.8862,38.9879,97590.0
2018-07-27 12:20:00,46.01,46.3,45.94,46.27,100065.0,38.9964,39.2421,38.937,39.2167,100065.0
2018-07-27 12:30:00,46.27,46.29,46.15,46.19,82379.0,39.2167,39.2337,39.115,39.1489,82379.0
2018-07-27 12:40:00,46.2,46.26,46.17,46.18,58973.0,39.1574,39.2082,39.132,39.1404,58973.0
2018-07-27 12:50:00,46.18,46.25,46.14,46.14,87811.0,39.1404,39.1998,39.1065,39.1065,87811.0
2018-07-27 13:00:00,46.14,46.2,46.02,46.02,67575.0,39.1065,39.1574,39.0048,39.0048,67575.0
2018-07-27 13:10:00,46.02,46.15,46.0,46.1,33646.0,39.0048,39.115,38.9879,39.0726,33646.0
2018-07-27 13:20:00,46.1,46.2,46.1,46.2,40547.0,39.0726,39.1574,39.0726,39.1574,40547.0
2018-07-27 13:30:00,46.19,46.19,46.1,46.14,50420.0,39.1489,39.1489,39.0726,39.1065,50420.0
2018-07-27 13:40:00,46.15,46.2,46.08,46.09,73711.0,39.115,39.1574,39.0557,39.0642,73711.0
2018-07-27 13:50:00,46.09,46.23,46.07,46.23,72737.0,39.0642,39.1828,39.0472,39.1828,72737.0
2018-07-27 14:00:00,46.23,46.32,46.2,46.27,49811.0,39.1828,39.2591,39.1574,39.2167,49811.0
2018-07-27 14:10:00,46.27,46.31,46.24,46.26,37678.0,39.2167,39.2506,39.1913,39.2082,37678.0
2018-07-27 14:20:00,46.27,46.38,46.26,46.37,55919.0,39.2167,39.31,39.2082,39.3015,55919.0
2018-07-27 14:30:00,46.37,46.39,46.31,46.34,45164.0,39.3015,39.3184,39.2506,39.276,45164.0
2018-07-27 14:40:00,46.34,46.45,46.34,46.39,53565.0,39.276,39.3693,39.276,39.3184,53565.0
2018-07-27 14:50:00,46.39,46.46,46.36,46.43,69561.0,39.3184,39.3778,39.293,39.3523,69561.0
2018-07-27 15:00:00,46.44,46.46,46.25,46.25,155207.0,39.3608,39.3778,39.1998,39.1998,155207.0
2018-07-27 15:10:00,46.26,46.26,46.04,46.05,182444.0,39.2082,39.2082,39.0218,39.0303,182444.0
2018-07-27 15:20:00,46.05,46.12,45.98,46.07,187241.0,39.0303,39.0896,38.9709,39.0472,187241.0
2018-07-27 15:30:00,46.07,46.2,46.06,46.12,138617.0,39.0472,39.1574,39.0387,39.0896,138617.0
2018-07-27 15:40:00,46.12,46.22,46.11,46.14,194191.0,39.0896,39.1743,39.0811,39.1065,194191.0
2018-07-27 15:50:00,46.14,46.35,46.12,46.31,592880.0,39.1065,39.2845,39.0896,39.2506,592880.0
2018-07-30 09:30:00,46.35,46.44,46.18,46.25,115595.0,39.2845,39.3608,39.1404,39.1998,115595.0
2018-07-30 09:40:00,46.27,46.53,46.26,46.45,50205.0,39.2167,39.4371,39.2082,39.3693,50205.0
2018-07-30 09:50:00,46.45,46.5,46.36,46.4,85503.0,39.3693,39.4117,39.293,39.3269,85503.0
2018-07-30 10:00:00,46.41,46.41,46.18,46.27,143410.0,39.3354,39.3354,39.1404,39.2167,143410.0
2018-07-30 10:10:00,46.27,46.4,46.25,46.37,101345.0,39.2167,39.3269,39.1998,39.3015,101345.0
2018-07-30 10:20:00,46.39,46.44,46.3,46.43,113941.0,39.3184,39.3608,39.2421,39.3523,113941.0
2018-07-30 10:30:00,46.43,46.44,46.28,46.28,58750.0,39.3523,39.3608,39.2252,39.2252,58750.0
2018-07-30 10:40:00,46.27,46.35,46.26,46.33,52911.0,39.2167,39.2845,39.2082,39.2676,52911.0
2018-07-30 10:50:00,46.33,46.52,46.32,46.49,54511.0,39.2676,39.4286,39.2591,39.4032,54511.0
2018-07-30 11:00:00,46.48,46.53,46.44,46.51,51832.0,39.3947,39.4371,39.3608,39.4201,51832.0
2018-07-30 11:10:00,46.52,46.53,46.44,46.45,43596.0,39.4286,39.4371,39.3608,39.3693,43596.0
2018-07-30 11:20:00,46.45,46.51,46.45,46.47,38523.0,39.3693,39.4201,39.3693,39.3862,38523.0
2018-07-30 11:30:00,46.47,46.59,46.41,46.58,76854.0,39.3862,39.4879,39.3354,39.4795,76854.0
2018-07-30 11:40:00,46.58,46.59,46.5,46.55,38797.0,39.4795,39.4879,39.4117,39.454,38797.0
2018-07-30 11:50:00,46.55,46.6,46.53,46.55,28578.0,39.454,39.4964,39.4371,39.454,28578.0
2018-07-30 12:00:00,46.55,46.58,46.5,46.57,41344.0,39.454,39.4795,39.4117,39.471,41344.0
2018-07-30 12:10:00,46.57,46.58,46.51,46.51,37109.0,39.471,39.4795,39.4201,39.4201,37109.0
2018-07-30 12:20:00,46.52,46.54,46.46,46.5,46304.0,39.4286,39.4456,39.3778,39.4117,46304.0
2018-07-30 12:30:00,46.5,46.56,46.49,46.54,25176.0,39.4117,39.4625,39.4032,39.4456,25176.0
2018-07-30 12:40:00,46.54,46.61,46.52,46.58,46635.0,39.4456,39.5049,39.4286,39.4795,46635.0
2018-07-30 12:50:00,46.57,46.58,46.52,46.54,30283.0,39.471,39.4795,39.4286,39.4456,30283.0
2018-07-30 13:00:00,46.54,46.56,46.47,46.55,38367.0,39.4456,39.4625,39.3862,39.454,38367.0
2018-07-30 13:10:00,46.55,46.57,46.51,46.55,24607.0,39.454,39.471,39.4201,39.454,24607.0
2018-07-30 13:20:00,46.56,46.59,46.53,46.56,35372.0,39.4625,39.4879,39.4371,39.4625,35372.0
2018-07-30 13:30:00,46.56,46.61,46.56,46.6,27556.0,39.4625,39.5049,39.4625,39.4964,27556.0
2018-07-30 13:40:00,46.61,46.65,46.59,46.64,38519.0,39.5049,39.5388,39.4879,39.5303,38519.0
2018-07-30 13:50:00,46.64,46.68,46.6,46.66,44448.0,39.5303,39.5642,39.4964,39.5473,44448.0
2018-07-30 14:00:00,46.66,46.66,46.61,46.61,37013.0,39.5473,39.5473,39.5049,39.5049,37013.0
2018-07-30 14:10:00,46.62,46.64,46.55,46.55,53363.0,39.5134,39.5303,39.454,39.454,53363.0
2018-07-30 14:20:00,46.56,46.61,46.52,46.53,57671.0,39.4625,39.5049,39.4286,39.4371,57671.0
2018-07-30 14:30:00,46.52,46.56,46.48,46.49,59356.0,39.4286,39.4625,39.3947,39.4032,59356.0
2018-07-30 14:40:00,46.5,46.5,46.46,46.48,42408.0,39.4117,39.4117,39.3778,39.3947,42408.0
2018-07-30 14:50:00,46.48,46.51,46.41,46.42,57428.0,39.3947,39.4201,39.3354,39.3439,57428.0
2018-07-30 15:00:00,46.43,46.45,46.38,46.4,140646.0,39.3523,39.3693,39.31,39.3269,140646.0
2018-07-30 15:10:00,46.4,46.4,46.31,46.33,70804.0,39.3269,39.3269,39.2506,39.2676,70804.0
2018-07-30 15:20:00,46.34,46.37,46.31,46.32,56475.0,39.276,39.3015,39.2506,39.2591,56475.0
2018-07-30 15:30:00,46.32,46.36,46.31,46.33,81648.0,39.2591,39.293,39.2506,39.2676,81648.0
2018-07-30 15:40:00,46.33,46.34,46.3,46.3,115005.0,39.2676,39.276,39.2421,39.2421,115005.0
2018-07-30 15:50:00,46.3,46.37,46.3,46.34,301641.0,39.2421,39.3015,39.2421,39.276,301641.0
2018-07-31 09:30:00,46.6,46.68,46.42,46.58,97446.0,39.4964,39.5642,39.3439,39.4795,97446.0
2018-07-31 09:40:00,46.61,46.7,46.48,46.53,82938.0,39.5049,39.5812,39.3947,39.4371,82938.0
2018-07-31 09:50:00,46.53,46.53,46.41,46.43,40336.0,39.4371,39.4371,39.3354,39.3523,40336.0
2018-07-31 10:00:00,46.45,46.52,46.43,46.5,44220.0,39.3693,39.4286,39.3523,39.4117,44220.0
2018-07-31 10:10:00,46.5,46.58,46.48,46.49,90071.0,39.4117,39.4795,39.3947,39.4032,90071.0
2018-07-31 10:20:00,46.49,46.55,46.41,46.52,39174.0,39.4032,39.454,39.3354,39.4286,39174.0
2018-07-31 10:30:00,46.52,46.52,46.43,46.48,28434.0,39.4286,39.4286,39.3523,39.3947,28434.0
2018-07-31 10:40:00,46.48,46.48,46.4,46.43,40609.0,39.3947,39.3947,39.3269,39.3523,40609.0
2018-07-31 10:50:00,46.43,46.43,46.33,46.37,41085.0,39.3523,39.3523,39.2676,39.3015,41085.0
2018-07-31 11:00:00,46.37,46.43,46.34,46.35,39715.0,39.3015,39.3523,39.276,39.2845,39715.0
2018-07-31 11:10:00,46.34,46.44,46.33,46.44,40946.0,39.276,39.3608,39.2676,39.3608,40946.0
2018-07-31 11:20:00,46.44,46.46,46.39,46.41,27239.0,39.3608,39.3778,39.3184,39.3354,27239.0
2018-07-31 11:30:00,46.42,46.44,46.38,46.41,30589.0,39.3439,39.3608,39.31,39.3354,30589.0
2018-07-31 11:40:00,46.41,46.42,46.36,46.4,27436.0,39.3354,39.3439,39.293,39.3269,27436.0
2018-07-31 11:50:00,46.41,46.41,46.28,46.35,69212.0,39.3354,39.3354,39.2252,39.2845,69212.0
2018-07-31 12:00:00,46.34,46.35,46.24,46.26,28956.0,39.276,39.2845,39.1913,39.2082,28956.0
2018-07-31 12:10:00,46.27,46.27,46.2,46.24,61575.0,39.2167,39.2167,39.1574,39.1913,61575.0
2018-07-31 12:20:00,46.25,46.26,46.22,46.23,32920.0,39.1998,39.2082,39.1743,39.1828,32920.0
2018-07-31 12:30:00,46.23,46.28,46.2,46.26,36037.0,39.1828,39.2252,39.1574,39.2082,36037.0
2018-07-31 12:40:00,46.25,46.27,46.16,46.22,28328.0,39.1998,39.2167,39.1235,39.1743,28328.0
2018-07-31 12:50:00,46.21,46.25,46.2,46.23,38985.0,39.1659,39.1998,39.1574,39.1828,38985.0
2018-07-31 13:00:00,46.23,46.3,46.22,46.3,56560.0,39.1828,39.2421,39.1743,39.2421,56560.0
2018-07-31 13:10:00,46.29,46.3,46.22,46.28,38787.0,39.2337,39.2421,39.1743,39.2252,38787.0
2018-07-31 13:20:00,46.28,46.32,46.26,46.31,28853.0,39.2252,39.2591,39.2082,39.2506,28853.0
2018-07-31 13:30:00,46.3,46.43,46.29,46.39,53281.0,39.2421,39.3523,39.2337,39.3184,53281.0
2018-07-31 13:40:00,46.39,46.41,46.35,46.36,35550.0,39.3184,39.3354,39.2845,39.293,35550.0
2018-07-31 13:50:00,46.36,46.39,46.35,46.36,44952.0,39.293,39.3184,39.2845,39.293,44952.0
2018-07-31 14:00:00,46.36,46.37,46.31,46.33,65543.0,39.293,39.3015,39.2506,39.2676,65543.0
2018-07-31 14:10:00,46.34,46.37,46.31,46.34,62847.0,39.276,39.3015,39.2506,39.276,62847.0
2018-07-31 14:20:00,46.35,46.35,46.29,46.34,48037.0,39.2845,39.2845,39.2337,39.276,48037.0
2018-07-31 14:30:00,46.34,46.35,46.32,46.34,37879.0,39.276,39.2845,39.2591,39.276,37879.0
2018-07-31 14:40:00,46.34,46.42,46.33,46.41,67360.0,39.276,39.3439,39.2676,39.3354,67360.0
2018-07-31 14:50:00,46.41,46.45,46.39,46.39,56680.0,39.3354,39.3693,39.3184,39.3184,56680.0
2018-07-31 15:00:00,46.4,46.4,46.34,46.37,50797.0,39.3269,39.3269,39.276,39.3015,50797.0
2018-07-31 15:10:00,46.37,46.38,46.35,46.37,32614.0,39.3015,39.31,39.2845,39.3015,32614.0
2018-07-31 15:20:00,46.37,46.4,46.36,46.37,38679.0,39.3015,39.3269,39.293,39.3015,38679.0
2018-07-31 15:30:00,46.38,46.41,46.35,46.39,83583.0,39.31,39.3354,39.2845,39.3184,83583.0
2018-07-31 15:40:00,46.39,46.45,46.37,46.39,175666.0,39.3184,39.3693,39.3015,39.3184,175666.0
2018-07-31 15:50:00,46.4,46.55,46.37,46.54,658051.0,39.3269,39.454,39.3015,39.4456,658051.0
2018-08-01 09:30:00,46.64,46.95,46.56,46.71,168697.0,39.5303,39.7931,39.4625,39.5896,168697.0
2018-08-01 09:40:00,46.71,46.86,46.61,46.61,85907.0,39.5896,39.7168,39.5049,39.5049,85907.0
2018-08-01 09:50:00,46.6,46.96,46.59,46.96,93399.0,39.4964,39.8015,39.4879,39.8015,93399.0
2018-08-01 10:00:00,46.94,46.95,46.81,46.89,103615.0,39.7846,39.7931,39.6744,39.7422,103615.0
2018-08-01 10:10:00,46.89,46.89,46.74,46.78,114069.0,39.7422,39.7422,39.6151,39.649,114069.0
2018-08-01 10:20:00,46.78,46.88,46.65,46.82,149612.0,39.649,39.7337,39.5388,39.6829,149612.0
2018-08-01 10:30:00,46.82,46.92,46.79,46.91,49461.0,39.6829,39.7676,39.6575,39.7592,49461.0
2018-08-01 10:40:00,46.92,46.95,46.85,46.87,68153.0,39.7676,39.7931,39.7083,39.7253,68153.0
2018-08-01 10:50:00,46.87,46.92,46.82,46.88,57909.0,39.7253,39.7676,39.6829,39.7337,57909.0
2018-08-01 11:00:00,46.88,46.94,46.85,46.9,47650.0,39.7337,39.7846,39.7083,39.7507,47650.0
2018-08-01 11:10:00,46.89,46.89,46.72,46.72,69259.0,39.7422,39.7422,39.5981,39.5981,69259.0
2018-08-01 11:20:00,46.72,46.72,46.57,46.59,95731.0,39.5981,39.5981,39.471,39.4879,95731.0
2018-08-01 11:30:00,46.59,46.62,46.5,46.59,84226.0,39.4879,39.5134,39.4117,39.4879,84226.0
2018-08-01 11:40:00,46.58,46.58,46.49,46.51,168091.0,39.4795,39.4795,39.4032,39.4201,168091.0
2018-08-01 11:50:00,46.51,46.69,46.5,46.6,66095.0,39.4201,39.5727,39.4117,39.4964,66095.0
2018-08-01 12:00:00,46.59,46.63,46.54,46.63,60633.0,39.4879,39.5218,39.4456,39.5218,60633.0
2018-08-01 12:10:00,46.63,46.68,46.61,46.62,45280.0,39.5218,39.5642,39.5049,39.5134,45280.0
2018-08-01 12:20:00,46.63,46.7,46.61,46.66,39431.0,39.5218,39.5812,39.5049,39.5473,39431.0
2018-08-01 12:30:00,46.66,46.69,46.62,46.62,50784.0,39.5473,39.5727,39.5134,39.5134,50784.0
2018-08-01 12:40:00,46.62,46.67,46.61,46.66,28675.0,39.5134,39.5557,39.5049,39.5473,28675.0
2018-08-01 12:50:00,46.66,46.71,46.65,46.69,48296.0,39.5473,39.5896,39.5388,39.5727,48296.0
2018-08-01 13:00:00,46.69,46.69,46.63,46.64,30461.0,39.5727,39.5727,39.5218,39.5303,30461.0
2018-08-01 13:10:00,46.64,46.74,46.64,46.7,55030.0,39.5303,39.6151,39.5303,39.5812,55030.0
2018-08-01 13:20:00,46.7,46.72,46.66,46.66,36480.0,39.5812,39.5981,39.5473,39.5473,36480.0
2018-08-01 13:30:00,46.65,46.66,46.63,46.64,39446.0,39.5388,39.5473,39.5218,39.5303,39446.0
2018-08-01 13:40:00,46.64,46.65,46.61,46.63,48070.0,39.5303,39.5388,39.5049,39.5218,48070.0
2018-08-01 13:50:00,46.64,46.65,46.52,46.59,74602.0,39.5303,39.5388,39.4286,39.4879,74602.0
2018-08-01 14:00:00,46.59,46.72,46.56,46.7,82088.0,39.4879,39.5981,39.4625,39.5812,82088.0
2018-08-01 14:10:00,46.69,46.75,46.65,46.69,55506.0,39.5727,39.6235,39.5388,39.5727,55506.0
2018-08-01 14:20:00,46.7,46.71,46.64,46.66,55436.0,39.5812,39.5896,39.5303,39.5473,55436.0
2018-08-01 14:30:00,46.65,46.77,46.64,46.77,43368.0,39.5388,39.6405,39.5303,39.6405,43368.0
2018-08-01 14:40:00,46.76,46.78,46.75,46.77,40713.0,39.632,39.649,39.6235,39.6405,40713.0
2018-08-01 14:50:00,46.77,46.86,46.75,46.82,51069.0,39.6405,39.7168,39.6235,39.6829,51069.0
2018-08-01 15:00:00,46.82,46.83,46.79,46.83,49109.0,39.6829,39.6914,39.6575,39.6914,49109.0
2018-08-01 15:10:00,46.83,46.88,46.82,46.85,72590.0,39.6914,39.7337,39.6829,39.7083,72590.0
2018-08-01 15:20:00,46.86,46.9,46.85,46.88,70656.0,39.7168,39.7507,39.7083,39.7337,70656.0
2018-08-01 15:30:00,46.87,46.91,46.83,46.88,83926.0,39.7253,39.7592,39.6914,39.7337,83926.0
2018-08-01 15:40:00,46.88,46.89,46.81,46.81,113247.0,39.7337,39.7422,39.6744,39.6744,113247.0
2018-08-01 15:50:00,46.81,46.82,46.73,46.75,345748.0,39.6744,39.6829,39.6066,39.6235,345748.0
2018-08-02 09:30:00,46.6,46.6,46.35,46.48,109620.0,39.4964,39.4964,39.2845,39.3947,109620.0
2018-08-02 09:40:00,46.5,46.62,46.44,46.5,35901.0,39.4117,39.5134,39.3608,39.4117,35901.0
2018-08-02 09:50:00,46.48,46.62,46.47,46.59,35230.0,39.3947,39.5134,39.3862,39.4879,35230.0
2018-08-02 10:00:00,46.59,46.63,46.55,46.57,76753.0,39.4879,39.5218,39.454,39.471,76753.0
2018-08-02 10:10:00,46.57,46.63,46.56,46.56,69470.0,39.471,39.5218,39.4625,39.4625,69470.0
2018-08-02 10:20:00,46.57,46.59,46.44,46.45,92786.0,39.471,39.4879,39.3608,39.3693,92786.0
2018-08-02 10:30:00,46.45,46.47,46.39,46.44,70555.0,39.3693,39.3862,39.3184,39.3608,70555.0
2018-08-02 10:40:00,46.45,46.45,46.25,46.29,40373.0,39.3693,39.3693,39.1998,39.2337,40373.0
2018-08-02 10:50:00,46.28,46.35,46.26,46.35,27372.0,39.2252,39.2845,39.2082,39.2845,27372.0
2018-08-02 11:00:00,46.36,46.46,46.31,46.43,53995.0,39.293,39.3778,39.2506,39.3523,53995.0
2018-08-02 11:10:00,46.44,46.44,46.37,46.4,25538.0,39.3608,39.3608,39.3015,39.3269,25538.0
2018-08-02 11:20:00,46.39,46.44,46.35,46.35,39092.0,39.3184,39.3608,39.2845,39.2845,39092.0
2018-08-02 11:30:00,46.34,46.4,46.31,46.39,23865.0,39.276,39.3269,39.2506,39.3184,23865.0
2018-08-02 11:40:00,46.4,46.47,46.39,46.47,32087.0,39.3269,39.3862,39.3184,39.3862,32087.0
2018-08-02 11:50:00,46.47,46.51,46.45,46.48,16202.0,39.3862,39.4201,39.3693,39.3947,16202.0
2018-08-02 12:00:00,46.47,46.53,46.44,46.49,85170.0,39.3862,39.4371,39.3608,39.4032,85170.0
2018-08-02 12:10:00,46.48,46.49,46.42,46.46,18524.0,39.3947,39.4032,39.3439,39.3778,18524.0
2018-08-02 12:20:00,46.47,46.52,46.46,46.49,19385.0,39.3862,39.4286,39.3778,39.4032,19385.0
2018-08-02 12:30:00,46.48,46.49,46.42,46.46,43649.0,39.3947,39.4032,39.3439,39.3778,43649.0
2018-08-02 12:40:00,46.47,46.51,46.44,46.5,36295.0,39.3862,39.4201,39.3608,39.4117,36295.0
2018-08-02 12:50:00,46.5,46.52,46.48,46.48,23205.0,39.4117,39.4286,39.3947,39.3947,23205.0
2018-08-02 13:00:00,46.49,46.5,46.43,46.45,19101.0,39.4032,39.4117,39.3523,39.3693,19101.0
2018-08-02 13:10:00,46.46,46.48,46.45,46.46,18638.0,39.3778,39.3947,39.3693,39.3778,18638.0
2018-08-02 13:20:00,46.47,46.47,46.36,46.37,45236.0,39.3862,39.3862,39.293,39.3015,45236.0
2018-08-02 13:30:00,46.37,46.4,46.36,46.37,35976.0,39.3015,39.3269,39.293,39.3015,35976.0
2018-08-02 13:40:00,46.38,46.39,46.35,46.39,29003.0,39.31,39.3184,39.2845,39.3184,29003.0
2018-08-02 13:50:00,46.39,46.44,46.38,46.42,20015.0,39.3184,39.3608,39.31,39.3439,20015.0
2018-08-02 14:00:00,46.41,46.44,46.37,46.4,18857.0,39.3354,39.3608,39.3015,39.3269,18857.0
2018-08-02 14:10:00,46.39,46.46,46.36,46.41,29123.0,39.3184,39.3778,39.293,39.3354,29123.0
2018-08-02 14:20:00,46.43,46.44,46.39,46.41,16641.0,39.3523,39.3608,39.3184,39.3354,16641.0
2018-08-02 14:30:00,46.41,46.44,46.4,46.43,20086.0,39.3354,39.3608,39.3269,39.3523,20086.0
2018-08-02 14:40:00,46.43,46.47,46.41,46.41,26795.0,39.3523,39.3862,39.3354,39.3354,26795.0
2018-08-02 14:50:00,46.42,46.48,46.41,46.47,14736.0,39.3439,39.3947,39.3354,39.3862,14736.0
2018-08-02 15:00:00,46.48,46.49,46.42,46.43,29150.0,39.3947,39.4032,39.3439,39.3523,29150.0
2018-08-02 15:10:00,46.42,46.44,46.39,46.42,41777.0,39.3439,39.3608,39.3184,39.3439,41777.0
2018-08-02 15:20:00,46.43,46.44,46.38,46.4,29586.0,39.3523,39.3608,39.31,39.3269,29586.0
2018-08-02 15:30:00,46.39,46.4,46.33,46.35,79930.0,39.3184,39.3269,39.2676,39.2845,79930.0
2018-08-02 15:40:00,46.35,46.37,46.32,46.35,89935.0,39.2845,39.3015,39.2591,39.2845,89935.0
2018-08-02 15:50:00,46.36,46.37,46.31,46.35,221627.0,39.293,39.3015,39.2506,39.2845,221627.0
2018-08-03 09:30:00,46.33,46.46,46.29,46.38,100915.0,39.2676,39.3778,39.2337,39.31,100915.0
2018-08-03 09:40:00,46.38,46.46,46.33,46.43,16027.0,39.31,39.3778,39.2676,39.3523,16027.0
2018-08-03 09:50:00,46.44,46.45,46.32,46.36,27706.0,39.3608,39.3693,39.2591,39.293,27706.0
2018-08-03 10:00:00,46.36,46.39,46.21,46.22,38130.0,39.293,39.3184,39.1659,39.1743,38130.0
2018-08-03 10:10:00,46.22,46.3,46.15,46.29,33268.0,39.1743,39.2421,39.115,39.2337,33268.0
2018-08-03 10:20:00,46.29,46.34,46.23,46.23,34183.0,39.2337,39.276,39.1828,39.1828,34183.0
2018-08-03 10:30:00,46.24,46.31,46.24,46.3,27058.0,39.1913,39.2506,39.1913,39.2421,27058.0
2018-08-03 10:40:00,46.29,46.3,46.22,46.24,33511.0,39.2337,39.2421,39.1743,39.1913,33511.0
2018-08-03 10:50:00,46.23,46.25,46.13,46.15,31895.0,39.1828,39.1998,39.0981,39.115,31895.0
2018-08-03 11:00:00,46.16,46.25,46.16,46.22,22933.0,39.1235,39.1998,39.1235,39.1743,22933.0
2018-08-03 11:10:00,46.22,46.24,46.17,46.21,24521.0,39.1743,39.1913,39.132,39.1659,24521.0
2018-08-03 11:20:00,46.21,46.26,46.2,46.24,18151.0,39.1659,39.2082,39.1574,39.1913,18151.0
2018-08-03 11:30:00,46.24,46.25,46.2,46.22,18620.0,39.1913,39.1998,39.1574,39.1743,18620.0
2018-08-03 11:40:00,46.23,46.29,46.23,46.29,17067.0,39.1828,39.2337,39.1828,39.2337,17067.0
2018-08-03 11:50:00,46.29,46.34,46.28,46.31,20829.0,39.2337,39.276,39.2252,39.2506,20829.0
2018-08-03 12:00:00,46.3,46.37,46.3,46.34,16297.0,39.2421,39.3015,39.2421,39.276,16297.0
2018-08-03 12:10:00,46.33,46.43,46.33,46.4,17263.0,39.2676,39.3523,39.2676,39.3269,17263.0
2018-08-03 12:20:00,46.41,46.43,46.38,46.42,11069.0,39.3354,39.3523,39.31,39.3439,11069.0
2018-08-03 12:30:00,46.42,46.43,46.37,46.39,17472.0,39.3439,39.3523,39.3015,39.3184,17472.0
2018-08-03 12:40:00,46.38,46.44,46.37,46.39,14875.0,39.31,39.3608,39.3015,39.3184,14875.0
2018-08-03 12:50:00,46.39,46.41,46.39,46.41,14175.0,39.3184,39.3354,39.3184,39.3354,14175.0
2018-08-03 13:00:00,46.41,46.49,46.4,46.46,14416.0,39.3354,39.4032,39.3269,39.3778,14416.0
2018-08-03 13:10:00,46.46,46.46,46.43,46.43,15692.0,39.3778,39.3778,39.3523,39.3523,15692.0
2018-08-03 13:20:00,46.43,46.48,46.42,46.48,15434.0,39.3523,39.3947,39.3439,39.3947,15434.0
2018-08-03 13:30:00,46.47,46.5,46.45,46.47,23946.0,39.3862,39.4117,39.3693,39.3862,23946.0
2018-08-03 13:40:00,46.47,46.48,46.42,46.42,25030.0,39.3862,39.3947,39.3439,39.3439,25030.0
2018-08-03 13:50:00,46.43,46.47,46.42,46.45,30076.0,39.3523,39.3862,39.3439,39.3693,30076.0
2018-08-03 14:00:00,46.46,46.48,46.44,46.47,15097.0,39.3778,39.3947,39.3608,39.3862,15097.0
2018-08-03 14:10:00,46.47,46.5,46.43,46.5,22138.0,39.3862,39.4117,39.3523,39.4117,22138.0
2018-08-03 14:20:00,46.5,46.51,46.48,46.5,37872.0,39.4117,39.4201,39.3947,39.4117,37872.0
2018-08-03 14:30:00,46.5,46.5,46.42,46.42,42897.0,39.4117,39.4117,39.3439,39.3439,42897.0
2018-08-03 14:40:00,46.42,46.43,46.38,46.38,30548.0,39.3439,39.3523,39.31,39.31,30548.0
2018-08-03 14:50:00,46.39,46.44,46.38,46.41,47591.0,39.3184,39.3608,39.31,39.3354,47591.0
2018-08-03 15:00:00,46.41,46.44,46.4,46.42,28663.0,39.3354,39.3608,39.3269,39.3439,28663.0
2018-08-03 15:10:00,46.43,46.48,46.42,46.48,52769.0,39.3523,39.3947,39.3439,39.3947,52769.0
2018-08-03 15:20:00,46.48,46.53,46.47,46.53,32628.0,39.3947,39.4371,39.3862,39.4371,32628.0
2018-08-03 15:30:00,46.52,46.53,46.47,46.52,72632.0,39.4286,39.4371,39.3862,39.4286,72632.0
2018-08-03 15:40:00,46.51,46.53,46.51,46.53,67612.0,39.4201,39.4371,39.4201,39.4371,67612.0
2018-08-03 15:50:00,46.53,46.59,46.53,46.59,206076.0,39.4371,39.4879,39.4371,39.4879,206076.0
2018-08-06 09:30:00,46.62,46.72,46.56,46.61,55817.0,39.5134,39.5981,39.4625,39.5049,55817.0
2018-08-06 09:40:00,46.62,46.65,46.53,46.56,30463.0,39.5134,39.5388,39.4371,39.4625,30463.0
2018-08-06 09:50:00,46.54,46.54,46.42,46.49,28381.0,39.4456,39.4456,39.3439,39.4032,28381.0
2018-08-06 10:00:00,46.49,46.52,46.45,46.51,36340.0,39.4032,39.4286,39.3693,39.4201,36340.0
2018-08-06 10:10:00,46.51,46.51,46.45,46.5,32982.0,39.4201,39.4201,39.3693,39.4117,32982.0
2018-08-06 10:20:00,46.52,46.57,46.46,46.48,34644.0,39.4286,39.471,39.3778,39.3947,34644.0
2018-08-06 10:30:00,46.48,46.56,46.48,46.54,43307.0,39.3947,39.4625,39.3947,39.4456,43307.0
2018-08-06 10:40:00,46.54,46.55,46.47,46.51,27904.0,39.4456,39.454,39.3862,39.4201,27904.0
2018-08-06 10:50:00,46.51,46.54,46.47,46.54,24258.0,39.4201,39.4456,39.3862,39.4456,24258.0
2018-08-06 11:00:00,46.54,46.59,46.54,46.56,31068.0,39.4456,39.4879,39.4456,39.4625,31068.0
2018-08-06 11:10:00,46.57,46.61,46.52,46.53,29968.0,39.471,39.5049,39.4286,39.4371,29968.0
2018-08-06 11:20:00,46.53,46.56,46.5,46.51,20451.0,39.4371,39.4625,39.4117,39.4201,20451.0
2018-08-06 11:30:00,46.5,46.51,46.47,46.5,22663.0,39.4117,39.4201,39.3862,39.4117,22663.0
2018-08-06 11:40:00,46.5,46.5,46.47,46.49,30686.0,39.4117,39.4117,39.3862,39.4032,30686.0
2018-08-06 11:50:00,46.48,46.58,46.48,46.57,30884.0,39.3947,39.4795,39.3947,39.471,30884.0
2018-08-06 12:00:00,46.57,46.67,46.56,46.64,22229.0,39.471,39.5557,39.4625,39.5303,22229.0
2018-08-06 12:10:00,46.65,46.66,46.61,46.65,26268.0,39.5388,39.5473,39.5049,39.5388,26268.0
2018-08-06 12:20:00,46.65,46.68,46.63,46.68,19906.0,39.5388,39.5642,39.5218,39.5642,19906.0
2018-08-06 12:30:00,46.69,46.76,46.66,46.76,24605.0,39.5727,39.632,39.5473,39.632,24605.0
2018-08-06 12:40:00,46.76,46.8,46.74,46.78,22582.0,39.632,39.6659,39.6151,39.649,22582.0
2018-08-06 12:50:00,46.79,46.79,46.73,46.74,15680.0,39.6575,39.6575,39.6066,39.6151,15680.0
2018-08-06 13:00:00,46.74,46.76,46.73,46.75,19029.0,39.6151,39.632,39.6066,39.6235,19029.0
2018-08-06 13:10:00,46.74,46.75,46.69,46.7,27223.0,39.6151,39.6235,39.5727,39.5812,27223.0
2018-08-06 13:20:00,46.71,46.71,46.65,46.66,22609.0,39.5896,39.5896,39.5388,39.5473,22609.0
2018-08-06 13:30:00,46.66,46.69,46.64,46.69,23829.0,39.5473,39.5727,39.5303,39.5727,23829.0
2018-08-06 13:40:00,46.68,46.68,46.64,46.68,14494.0,39.5642,39.5642,39.5303,39.5642,14494.0
2018-08-06 13:50:00,46.67,46.69,46.66,46.67,17413.0,39.5557,39.5727,39.5473,39.5557,17413.0
2018-08-06 14:00:00,46.66,46.69,46.65,46.68,32449.0,39.5473,39.5727,39.5388,39.5642,32449.0
2018-08-06 14:10:00,46.68,46.71,46.67,46.7,22000.0,39.5642,39.5896,39.5557,39.5812,22000.0
2018-08-06 14:20:00,46.71,46.73,46.69,46.7,15563.0,39.5896,39.6066,39.5727,39.5812,15563.0
2018-08-06 14:30:00,46.69,46.71,46.67,46.7,23099.0,39.5727,39.5896,39.5557,39.5812,23099.0
2018-08-06 14:40:00,46.71,46.71,46.68,46.68,21885.0,39.5896,39.5896,39.5642,39.5642,21885.0
2018-08-06 14:50:00,46.69,46.69,46.65,46.66,34491.0,39.5727,39.5727,39.5388,39.5473,34491.0
2018-08-06 15:00:00,46.66,46.68,46.63,46.65,26275.0,39.5473,39.5642,39.5218,39.5388,26275.0
2018-08-06 15:10:00,46.64,46.66,46.63,46.65,24938.0,39.5303,39.5473,39.5218,39.5388,24938.0
2018-08-06 15:20:00,46.66,46.66,46.62,46.65,30589.0,39.5473,39.5473,39.5134,39.5388,30589.0
2018-08-06 15:30:00,46.65,46.65,46.6,46.62,56457.0,39.5388,39.5388,39.4964,39.5134,56457.0
2018-08-06 15:40:00,46.61,46.66,46.61,46.63,108206.0,39.5049,39.5473,39.5049,39.5218,108206.0
2018-08-06 15:50:00,46.64,46.64,46.59,46.63,162871.0,39.5303,39.5303,39.4879,39.5218,162871.0
2018-08-07 09:30:00,46.79,47.08,46.73,46.91,100176.0,39.6575,39.9032,39.6066,39.7592,100176.0
2018-08-07 09:40:00,46.9,47.05,46.87,47.0,68831.0,39.7507,39.8778,39.7253,39.8354,68831.0
2018-08-07 09:50:00,46.99,47.05,46.96,47.02,39294.0,39.827,39.8778,39.8015,39.8524,39294.0
2018-08-07 10:00:00,47.01,47.03,46.95,46.97,36984.0,39.8439,39.8609,39.7931,39.81,36984.0
2018-08-07 10:10:00,46.97,47.0,46.85,46.92,77074.0,39.81,39.8354,39.7083,39.7676,77074.0
2018-08-07 10:20:00,46.92,46.92,46.75,46.75,56702.0,39.7676,39.7676,39.6235,39.6235,56702.0
2018-08-07 10:30:00,46.75,46.9,46.74,46.88,69240.0,39.6235,39.7507,39.6151,39.7337,69240.0
2018-08-07 10:40:00,46.88,46.95,46.86,46.91,57309.0,39.7337,39.7931,39.7168,39.7592,57309.0
2018-08-07 10:50:00,46.9,46.96,46.9,46.91,24560.0,39.7507,39.8015,39.7507,39.7592,24560.0
2018-08-07 11:00:00,46.91,46.94,46.9,46.94,24554.0,39.7592,39.7846,39.7507,39.7846,24554.0
2018-08-07 11:10:00,46.94,46.95,46.89,46.91,27856.0,39.7846,39.7931,39.7422,39.7592,27856.0
2018-08-07 11:20:00,46.9,46.91,46.84,46.85,29847.0,39.7507,39.7592,39.6998,39.7083,29847.0
2018-08-07 11:30:00,46.84,46.87,46.81,46.85,40721.0,39.6998,39.7253,39.6744,39.7083,40721.0
2018-08-07 11:40:00,46.84,46.86,46.81,46.83,28210.0,39.6998,39.7168,39.6744,39.6914,28210.0
2018-08-07 11:50:00,46.82,46.83,46.78,46.8,32570.0,39.6829,39.6914,39.649,39.6659,32570.0
2018-08-07 12:00:00,46.8,46.82,46.78,46.79,26659.0,39.6659,39.6829,39.649,39.6575,26659.0
2018-08-07 12:10:00,46.78,46.79,46.72,46.73,51100.0,39.649,39.6575,39.5981,39.6066,51100.0
2018-08-07 12:20:00,46.73,46.75,46.68,46.74,88759.0,39.6066,39.6235,39.5642,39.6151,88759.0
2018-08-07 12:30:00,46.73,46.74,46.7,46.74,16876.0,39.6066,39.6151,39.5812,39.6151,16876.0
2018-08-07 12:40:00,46.74,46.78,46.74,46.76,12610.0,39.6151,39.649,39.6151,39.632,12610.0
2018-08-07 12:50:00,46.76,46.79,46.75,46.77,21522.0,39.632,39.6575,39.6235,39.6405,21522.0
2018-08-07 13:00:00,46.77,46.81,46.75,46.79,58441.0,39.6405,39.6744,39.6235,39.6575,58441.0
2018-08-07 13:10:00,46.79,46.8,46.74,46.75,18879.0,39.6575,39.6659,39.6151,39.6235,18879.0
2018-08-07 13:20:00,46.74,46.78,46.71,46.77,21478.0,39.6151,39.649,39.5896,39.6405,21478.0
2018-08-07 13:30:00,46.77,46.78,46.73,46.76,15095.0,39.6405,39.649,39.6066,39.632,15095.0
2018-08-07 13:40:00,46.76,46.78,46.74,46.75,30677.0,39.632,39.649,39.6151,39.6235,30677.0
2018-08-07 13:50:00,46.75,46.77,46.73,46.76,23866.0,39.6235,39.6405,39.6066,39.632,23866.0
2018-08-07 14:00:00,46.75,46.79,46.75,46.77,32728.0,39.6235,39.6575,39.6235,39.6405,32728.0
2018-08-07 14:10:00,46.76,46.78,46.75,46.77,14694.0,39.632,39.649,39.6235,39.6405,14694.0
2018-08-07 14:20:00,46.77,46.81,46.77,46.79,21271.0,39.6405,39.6744,39.6405,39.6575,21271.0
2018-08-07 14:30:00,46.79,46.81,46.76,46.8,25113.0,39.6575,39.6744,39.632,39.6659,25113.0
2018-08-07 14:40:00,46.8,46.83,46.77,46.83,29743.0,39.6659,39.6914,39.6405,39.6914,29743.0
2018-08-07 14:50:00,46.82,46.83,46.79,46.81,26428.0,39.6829,39.6914,39.6575,39.6744,26428.0
2018-08-07 15:00:00,46.81,46.83,46.8,46.83,22632.0,39.6744,39.6914,39.6659,39.6914,22632.0
2018-08-07 15:10:00,46.83,46.83,46.78,46.79,31994.0,39.6914,39.6914,39.649,39.6575,31994.0
2018-08-07 15:20:00,46.78,46.81,46.77,46.78,29734.0,39.649,39.6744,39.6405,39.649,29734.0
2018-08-07 15:30:00,46.79,46.79,46.72,46.73,63593.0,39.6575,39.6575,39.5981,39.6066,63593.0
2018-08-07 15:40:00,46.73,46.73,46.67,46.68,80028.0,39.6066,39.6066,39.5557,39.5642,80028.0
2018-08-07 15:50:00,46.68,46.72,46.64,46.71,159540.0,39.5642,39.5981,39.5303,39.5896,159540.0
2018-08-08 09:30:00,46.7,46.81,46.64,46.76,47137.0,39.5812,39.6744,39.5303,39.632,47137.0
2018-08-08 09:40:00,46.75,46.78,46.61,46.61,16933.0,39.6235,39.649,39.5049,39.5049,16933.0
2018-08-08 09:50:00,46.6,46.71,46.6,46.68,18664.0,39.4964,39.5896,39.4964,39.5642,18664.0
2018-08-08 10:00:00,46.7,46.78,46.67,46.74,13184.0,39.5812,39.649,39.5557,39.6151,13184.0
2018-08-08 10:10:00,46.73,46.76,46.68,46.74,44239.0,39.6066,39.632,39.5642,39.6151,44239.0
2018-08-08 10:20:00,46.73,46.74,46.67,46.69,25793.0,39.6066,39.6151,39.5557,39.5727,25793.0
2018-08-08 10:30:00,46.68,46.7,46.63,46.67,39465.0,39.5642,39.5812,39.5218,39.5557,39465.0
2018-08-08 10:40:00,46.68,46.68,46.63,46.65,33498.0,39.5642,39.5642,39.5218,39.5388,33498.0
2018-08-08 10:50:00,46.66,46.71,46.65,46.69,46148.0,39.5473,39.5896,39.5388,39.5727,46148.0
2018-08-08 11:00:00,46.7,46.79,46.67,46.77,15354.0,39.5812,39.6575,39.5557,39.6405,15354.0
2018-08-08 11:10:00,46.79,46.86,46.79,46.81,25404.0,39.6575,39.7168,39.6575,39.6744,25404.0
2018-08-08 11:20:00,46.81,46.86,46.8,46.86,22876.0,39.6744,39.7168,39.6659,39.7168,22876.0
2018-08-08 11:30:00,46.87,46.89,46.83,46.84,49580.0,39.7253,39.7422,39.6914,39.6998,49580.0
2018-08-08 11:40:00,46.84,46.87,46.81,46.83,17275.0,39.6998,39.7253,39.6744,39.6914,17275.0
2018-08-08 11:50:00,46.83,46.84,46.81,46.84,22489.0,39.6914,39.6998,39.6744,39.6998,22489.0
2018-08-08 12:00:00,46.83,46.84,46.79,46.8,22301.0,39.6914,39.6998,39.6575,39.6659,22301.0
2018-08-08 12:10:00,46.8,46.8,46.76,46.79,22049.0,39.6659,39.6659,39.632,39.6575,22049.0
2018-08-08 12:20:00,46.8,46.8,46.76,46.78,13424.0,39.6659,39.6659,39.632,39.649,13424.0
2018-08-08 12:30:00,46.78,46.8,46.75,46.79,19799.0,39.649,39.6659,39.6235,39.6575,19799.0
2018-08-08 12:40:00,46.79,46.8,46.76,46.78,21419.0,39.6575,39.6659,39.632,39.649,21419.0
2018-08-08 12:50:00,46.77,46.8,46.76,46.79,17932.0,39.6405,39.6659,39.632,39.6575,17932.0
2018-08-08 13:00:00,46.79,46.8,46.72,46.74,52389.0,39.6575,39.6659,39.5981,39.6151,52389.0
2018-08-08 13:10:00,46.74,46.76,46.72,46.73,22782.0,39.6151,39.632,39.5981,39.6066,22782.0
2018-08-08 13:20:00,46.73,46.74,46.7,46.73,20640.0,39.6066,39.6151,39.5812,39.6066,20640.0
2018-08-08 13:30:00,46.72,46.73,46.68,46.69,16485.0,39.5981,39.6066,39.5642,39.5727,16485.0
2018-08-08 13:40:00,46.7,46.71,46.64,46.69,43682.0,39.5812,39.5896,39.5303,39.5727,43682.0
2018-08-08 13:50:00,46.69,46.74,46.67,46.73,25513.0,39.5727,39.6151,39.5557,39.6066,25513.0
2018-08-08 14:00:00,46.74,46.81,46.73,46.81,20333.0,39.6151,39.6744,39.6066,39.6744,20333.0
2018-08-08 14:10:00,46.81,46.82,46.79,46.8,11115.0,39.6744,39.6829,39.6575,39.6659,11115.0
2018-08-08 14:20:00,46.8,46.82,46.79,46.81,11597.0,39.6659,39.6829,39.6575,39.6744,11597.0
2018-08-08 14:30:00,46.8,46.83,46.79,46.82,14219.0,39.6659,39.6914,39.6575,39.6829,14219.0
2018-08-08 14:40:00,46.82,46.85,46.81,46.83,13236.0,39.6829,39.7083,39.6744,39.6914,13236.0
2018-08-08 14:50:00,46.83,46.85,46.83,46.85,12229.0,39.6914,39.7083,39.6914,39.7083,12229.0
2018-08-08 15:00:00,46.85,46.87,46.82,46.87,24951.0,39.7083,39.7253,39.6829,39.7253,24951.0
2018-08-08 15:10:00,46.87,46.89,46.85,46.89,29394.0,39.7253,39.7422,39.7083,39.7422,29394.0
2018-08-08 15:20:00,46.89,46.92,46.88,46.92,34691.0,39.7422,39.7676,39.7337,39.7676,34691.0
2018-08-08 15:30:00,46.91,46.94,46.9,46.93,43649.0,39.7592,39.7846,39.7507,39.7761,43649.0
2018-08-08 15:40:00,46.93,46.94,46.85,46.85,62292.0,39.7761,39.7846,39.7083,39.7083,62292.0
2018-08-08 15:50:00,46.86,46.89,46.85,46.85,148471.0,39.7168,39.7422,39.7083,39.7083,148471.0
2018-08-09 09:30:00,46.86,46.9,46.75,46.75,52258.0,39.7168,39.7507,39.6235,39.6235,52258.0
2018-08-09 09:40:00,46.75,46.84,46.71,46.84,51969.0,39.6235,39.6998,39.5896,39.6998,51969.0
2018-08-09 09:50:00,46.84,46.85,46.78,46.84,35357.0,39.6998,39.7083,39.649,39.6998,35357.0
2018-08-09 10:00:00,46.83,46.85,46.67,46.67,35970.0,39.6914,39.7083,39.5557,39.5557,35970.0
2018-08-09 10:10:00,46.65,46.76,46.65,46.75,23774.0,39.5388,39.632,39.5388,39.6235,23774.0
2018-08-09 10:20:00,46.74,46.84,46.72,46.82,25903.0,39.6151,39.6998,39.5981,39.6829,25903.0
2018-08-09 10:30:00,46.82,46.82,46.78,46.79,47020.0,39.6829,39.6829,39.649,39.6575,47020.0
2018-08-09 10:40:00,46.79,46.83,46.76,46.78,28212.0,39.6575,39.6914,39.632,39.649,28212.0
2018-08-09 10:50:00,46.77,46.79,46.74,46.76,21395.0,39.6405,39.6575,39.6151,39.632,21395.0
2018-08-09 11:00:00,46.76,46.81,46.75,46.79,22018.0,39.632,39.6744,39.6235,39.6575,22018.0
2018-08-09 11:10:00,46.79,46.81,46.73,46.73,27598.0,39.6575,39.6744,39.6066,39.6066,27598.0
2018-08-09 11:20:00,46.74,46.77,46.69,46.71,34130.0,39.6151,39.6405,39.5727,39.5896,34130.0
2018-08-09 11:30:00,46.71,46.71,46.66,46.67,23894.0,39.5896,39.5896,39.5473,39.5557,23894.0
2018-08-09 11:40:00,46.67,46.71,46.64,46.65,31362.0,39.5557,39.5896,39.5303,39.5388,31362.0
2018-08-09 11:50:00,46.66,46.71,46.65,46.7,15361.0,39.5473,39.5896,39.5388,39.5812,15361.0
2018-08-09 12:00:00,46.7,46.73,46.69,46.72,12330.0,39.5812,39.6066,39.5727,39.5981,12330.0
2018-08-09 12:10:00,46.72,46.72,46.68,46.69,22467.0,39.5981,39.5981,39.5642,39.5727,22467.0
2018-08-09 12:20:00,46.7,46.72,46.69,46.71,12360.0,39.5812,39.5981,39.5727,39.5896,12360.0
2018-08-09 12:30:00,46.7,46.72,46.69,46.71,15818.0,39.5812,39.5981,39.5727,39.5896,15818.0
2018-08-09 12:40:00,46.7,46.77,46.69,46.77,24990.0,39.5812,39.6405,39.5727,39.6405,24990.0
2018-08-09 12:50:00,46.77,46.82,46.77,46.78,26252.0,39.6405,39.6829,39.6405,39.649,26252.0
2018-08-09 13:00:00,46.79,46.8,46.76,46.79,13800.0,39.6575,39.6659,39.632,39.6575,13800.0
2018-08-09 13:10:00,46.8,46.8,46.77,46.77,22868.0,39.6659,39.6659,39.6405,39.6405,22868.0
2018-08-09 13:20:00,46.77,46.81,46.77,46.79,19980.0,39.6405,39.6744,39.6405,39.6575,19980.0
2018-08-09 13:30:00,46.79,46.81,46.79,46.8,12642.0,39.6575,39.6744,39.6575,39.6659,12642.0
2018-08-09 13:40:00,46.8,46.81,46.78,46.79,13174.0,39.6659,39.6744,39.649,39.6575,13174.0
2018-08-09 13:50:00,46.8,46.8,46.75,46.78,24478.0,39.6659,39.6659,39.6235,39.649,24478.0
2018-08-09 14:00:00,46.77,46.77,46.73,46.77,13569.0,39.6405,39.6405,39.6066,39.6405,13569.0
2018-08-09 14:10:00,46.77,46.79,46.73,46.79,19363.0,39.6405,39.6575,39.6066,39.6575,19363.0
2018-08-09 14:20:00,46.79,46.8,46.78,46.79,15937.0,39.6575,39.6659,39.649,39.6575,15937.0
2018-08-09 14:30:00,46.78,46.8,46.78,46.79,18611.0,39.649,39.6659,39.649,39.6575,18611.0
2018-08-09 14:40:00,46.79,46.79,46.75,46.76,20169.0,39.6575,39.6575,39.6235,39.632,20169.0
2018-08-09 14:50:00,46.76,46.77,46.73,46.74,21961.0,39.632,39.6405,39.6066,39.6151,21961.0
2018-08-09 15:00:00,46.74,46.75,46.72,46.73,44289.0,39.6151,39.6235,39.5981,39.6066,44289.0
2018-08-09 15:10:00,46.73,46.79,46.73,46.78,18162.0,39.6066,39.6575,39.6066,39.649,18162.0
2018-08-09 15:20:00,46.78,46.8,46.77,46.8,14484.0,39.649,39.6659,39.6405,39.6659,14484.0
2018-08-09 15:30:00,46.8,46.81,46.78,46.8,49394.0,39.6659,39.6744,39.649,39.6659,49394.0
2018-08-09 15:40:00,46.79,46.8,46.72,46.73,100137.0,39.6575,39.6659,39.5981,39.6066,100137.0
2018-08-09 15:50:00,46.73,46.77,46.7,46.75,218675.0,39.6066,39.6405,39.5812,39.6235,218675.0
2018-08-10 09:30:00,46.59,46.65,46.34,46.34,67693.0,39.4879,39.5388,39.276,39.276,67693.0
2018-08-10 09:40:00,46.34,46.37,46.26,46.32,19230.0,39.276,39.3015,39.2082,39.2591,19230.0
2018-08-10 09:50:00,46.29,46.41,46.28,46.29,28515.0,39.2337,39.3354,39.2252,39.2337,28515.0
2018-08-10 10:00:00,46.29,46.32,46.22,46.32,35706.0,39.2337,39.2591,39.1743,39.2591,35706.0
2018-08-10 10:10:00,46.34,46.45,46.32,46.37,26187.0,39.276,39.3693,39.2591,39.3015,26187.0
2018-08-10 10:20:00,46.36,46.37,46.29,46.36,24622.0,39.293,39.3015,39.2337,39.293,24622.0
2018-08-10 10:30:00,46.36,46.41,46.33,46.34,135878.0,39.293,39.3354,39.2676,39.276,135878.0
2018-08-10 10:40:00,46.34,46.47,46.34,46.46,19426.0,39.276,39.3862,39.276,39.3778,19426.0
2018-08-10 10:50:00,46.44,46.59,46.42,46.59,21555.0,39.3608,39.4879,39.3439,39.4879,21555.0
2018-08-10 11:00:00,46.57,46.65,46.55,46.59,28702.0,39.471,39.5388,39.454,39.4879,28702.0
2018-08-10 11:10:00,46.58,46.58,46.49,46.54,34894.0,39.4795,39.4795,39.4032,39.4456,34894.0
2018-08-10 11:20:00,46.53,46.62,46.53,46.55,75398.0,39.4371,39.5134,39.4371,39.454,75398.0
2018-08-10 11:30:00,46.55,46.59,46.53,46.55,19654.0,39.454,39.4879,39.4371,39.454,19654.0
2018-08-10 11:40:00,46.55,46.56,46.51,46.56,19211.0,39.454,39.4625,39.4201,39.4625,19211.0
2018-08-10 11:50:00,46.56,46.63,46.53,46.58,26733.0,39.4625,39.5218,39.4371,39.4795,26733.0
2018-08-10 12:00:00,46.57,46.58,46.53,46.54,15556.0,39.471,39.4795,39.4371,39.4456,15556.0
2018-08-10 12:10:00,46.55,46.55,46.51,46.55,15004.0,39.454,39.454,39.4201,39.454,15004.0
2018-08-10 12:20:00,46.54,46.55,46.5,46.52,15478.0,39.4456,39.454,39.4117,39.4286,15478.0
2018-08-10 12:30:00,46.52,46.54,46.5,46.51,15789.0,39.4286,39.4456,39.4117,39.4201,15789.0
2018-08-10 12:40:00,46.52,46.53,46.49,46.5,14146.0,39.4286,39.4371,39.4032,39.4117,14146.0
2018-08-10 12:50:00,46.5,46.51,46.47,46.51,16671.0,39.4117,39.4201,39.3862,39.4201,16671.0
2018-08-10 13:00:00,46.51,46.52,46.49,46.52,66220.0,39.4201,39.4286,39.4032,39.4286,66220.0
2018-08-10 13:10:00,46.52,46.52,46.47,46.47,18281.0,39.4286,39.4286,39.3862,39.3862,18281.0
2018-08-10 13:20:00,46.47,46.49,46.45,46.47,13012.0,39.3862,39.4032,39.3693,39.3862,13012.0
2018-08-10 13:30:00,46.47,46.47,46.41,46.43,18751.0,39.3862,39.3862,39.3354,39.3523,18751.0
2018-08-10 13:40:00,46.42,46.43,46.4,46.43,12576.0,39.3439,39.3523,39.3269,39.3523,12576.0
2018-08-10 13:50:00,46.43,46.45,46.39,46.4,19067.0,39.3523,39.3693,39.3184,39.3269,19067.0
2018-08-10 14:00:00,46.4,46.43,46.37,46.43,21305.0,39.3269,39.3523,39.3015,39.3523,21305.0
2018-08-10 14:10:00,46.42,46.46,46.41,46.42,29440.0,39.3439,39.3778,39.3354,39.3439,29440.0
2018-08-10 14:20:00,46.42,46.43,46.36,46.37,25305.0,39.3439,39.3523,39.293,39.3015,25305.0
2018-08-10 14:30:00,46.38,46.41,46.37,46.4,21420.0,39.31,39.3354,39.3015,39.3269,21420.0
2018-08-10 14:40:00,46.4,46.41,46.36,46.36,34285.0,39.3269,39.3354,39.293,39.293,34285.0
2018-08-10 14:50:00,46.37,46.42,46.36,46.39,29940.0,39.3015,39.3439,39.293,39.3184,29940.0
2018-08-10 15:00:00,46.38,46.39,46.34,46.37,25721.0,39.31,39.3184,39.276,39.3015,25721.0
2018-08-10 15:10:00,46.37,46.46,46.34,46.45,25181.0,39.3015,39.3778,39.276,39.3693,25181.0
2018-08-10 15:20:00,46.45,46.55,46.45,46.51,76520.0,39.3693,39.454,39.3693,39.4201,76520.0
2018-08-10 15:30:00,46.51,46.54,46.47,46.52,80627.0,39.4201,39.4456,39.3862,39.4286,80627.0
2018-08-10 15:40:00,46.52,46.54,46.46,46.47,88657.0,39.4286,39.4456,39.3778,39.3862,88657.0
2018-08-10 15:50:00,46.46,46.52,46.44,46.47,297540.0,39.3778,39.4286,39.3608,39.3862,297540.0
2018-08-13 09:30:00,46.42,46.48,46.29,46.35,45696.0,39.3439,39.3947,39.2337,39.2845,45696.0
2018-08-13 09:40:00,46.35,46.47,46.35,46.42,55819.0,39.2845,39.3862,39.2845,39.3439,55819.0
2018-08-13 09:50:00,46.41,46.42,46.36,46.42,25656.0,39.3354,39.3439,39.293,39.3439,25656.0
2018-08-13 10:00:00,46.41,46.45,46.39,46.43,13383.0,39.3354,39.3693,39.3184,39.3523,13383.0
2018-08-13 10:10:00,46.42,46.45,46.38,46.42,29067.0,39.3439,39.3693,39.31,39.3439,29067.0
2018-08-13 10:20:00,46.42,46.46,46.4,46.44,17827.0,39.3439,39.3778,39.3269,39.3608,17827.0
2018-08-13 10:30:00,46.44,46.53,46.44,46.49,14455.0,39.3608,39.4371,39.3608,39.4032,14455.0
2018-08-13 10:40:00,46.49,46.55,46.49,46.53,16213.0,39.4032,39.454,39.4032,39.4371,16213.0
2018-08-13 10:50:00,46.53,46.53,46.47,46.51,20653.0,39.4371,39.4371,39.3862,39.4201,20653.0
2018-08-13 11:00:00,46.51,46.53,46.45,46.45,20816.0,39.4201,39.4371,39.3693,39.3693,20816.0
2018-08-13 11:10:00,46.46,46.48,46.39,46.4,20410.0,39.3778,39.3947,39.3184,39.3269,20410.0
2018-08-13 11:20:00,46.4,46.44,46.33,46.38,21700.0,39.3269,39.3608,39.2676,39.31,21700.0
2018-08-13 11:30:00,46.37,46.41,46.36,46.4,15537.0,39.3015,39.3354,39.293,39.3269,15537.0
2018-08-13 11:40:00,46.41,46.42,46.38,46.4,23607.0,39.3354,39.3439,39.31,39.3269,23607.0
2018-08-13 11:50:00,46.39,46.4,46.28,46.28,17699.0,39.3184,39.3269,39.2252,39.2252,17699.0
2018-08-13 12:00:00,46.27,46.3,46.25,46.27,9926.0,39.2167,39.2421,39.1998,39.2167,9926.0
2018-08-13 12:10:00,46.27,46.29,46.26,46.29,11874.0,39.2167,39.2337,39.2082,39.2337,11874.0
2018-08-13 12:20:00,46.3,46.33,46.22,46.23,169720.0,39.2421,39.2676,39.1743,39.1828,169720.0
2018-08-13 12:30:00,46.24,46.24,46.2,46.23,9437.0,39.1913,39.1913,39.1574,39.1828,9437.0
2018-08-13 12:40:00,46.22,46.23,46.18,46.2,9499.0,39.1743,39.1828,39.1404,39.1574,9499.0
2018-08-13 12:50:00,46.2,46.23,46.19,46.2,12035.0,39.1574,39.1828,39.1489,39.1574,12035.0
2018-08-13 13:00:00,46.21,46.21,46.16,46.2,13145.0,39.1659,39.1659,39.1235,39.1574,13145.0
2018-08-13 13:10:00,46.2,46.29,46.2,46.29,15276.0,39.1574,39.2337,39.1574,39.2337,15276.0
2018-08-13 13:20:00,46.3,46.31,46.27,46.3,10671.0,39.2421,39.2506,39.2167,39.2421,10671.0
2018-08-13 13:30:00,46.31,46.34,46.26,46.27,11843.0,39.2506,39.276,39.2082,39.2167,11843.0
2018-08-13 13:40:00,46.27,46.3,46.27,46.28,20790.0,39.2167,39.2421,39.2167,39.2252,20790.0
2018-08-13 13:50:00,46.28,46.34,46.28,46.31,20937.0,39.2252,39.276,39.2252,39.2506,20937.0
2018-08-13 14:00:00,46.31,46.39,46.31,46.35,18618.0,39.2506,39.3184,39.2506,39.2845,18618.0
2018-08-13 14:10:00,46.36,46.38,46.34,46.34,17754.0,39.293,39.31,39.276,39.276,17754.0
2018-08-13 14:20:00,46.35,46.45,46.34,46.43,24284.0,39.2845,39.3693,39.276,39.3523,24284.0
2018-08-13 14:30:00,46.44,46.46,46.38,46.39,22132.0,39.3608,39.3778,39.31,39.3184,22132.0
2018-08-13 14:40:00,46.39,46.4,46.37,46.39,12109.0,39.3184,39.3269,39.3015,39.3184,12109.0
2018-08-13 14:50:00,46.39,46.4,46.34,46.36,23519.0,39.3184,39.3269,39.276,39.293,23519.0
2018-08-13 15:00:00,46.36,46.37,46.32,46.37,20192.0,39.293,39.3015,39.2591,39.3015,20192.0
2018-08-13 15:10:00,46.37,46.42,46.36,46.4,19666.0,39.3015,39.3439,39.293,39.3269,19666.0
2018-08-13 15:20:00,46.39,46.4,46.33,46.34,27537.0,39.3184,39.3269,39.2676,39.276,27537.0
2018-08-13 15:30:00,46.34,46.38,46.31,46.37,34534.0,39.276,39.31,39.2506,39.3015,34534.0
2018-08-13 15:40:00,46.36,46.38,46.31,46.31,87901.0,39.293,39.31,39.2506,39.2506,87901.0
2018-08-13 15:50:00,46.31,46.34,46.28,46.31,242962.0,39.2506,39.276,39.2252,39.2506,242962.0
2018-08-14 09:30:00,46.32,46.63,46.31,46.36,58091.0,39.2591,39.5218,39.2506,39.293,58091.0
2018-08-14 09:40:00,46.35,46.51,46.35,46.45,27705.0,39.2845,39.4201,39.2845,39.3693,27705.0
2018-08-14 09:50:00,46.43,46.49,46.39,46.48,15091.0,39.3523,39.4032,39.3184,39.3947,15091.0
2018-08-14 10:00:00,46.47,46.5,46.35,46.4,22554.0,39.3862,39.4117,39.2845,39.3269,22554.0
2018-08-14 10:10:00,46.4,46.45,46.37,46.38,19363.0,39.3269,39.3693,39.3015,39.31,19363.0
2018-08-14 10:20:00,46.38,46.48,46.38,46.44,19856.0,39.31,39.3947,39.31,39.3608,19856.0
2018-08-14 10:30:00,46.45,46.46,46.39,46.45,24813.0,39.3693,39.3778,39.3184,39.3693,24813.0
2018-08-14 10:40:00,46.45,46.51,46.43,46.47,28828.0,39.3693,39.4201,39.3523,39.3862,28828.0
2018-08-14 10:50:00,46.47,46.5,46.43,46.43,28066.0,39.3862,39.4117,39.3523,39.3523,28066.0
2018-08-14 11:00:00,46.43,46.48,46.42,46.48,21499.0,39.3523,39.3947,39.3439,39.3947,21499.0
2018-08-14 11:10:00,46.48,46.51,46.4,46.4,23719.0,39.3947,39.4201,39.3269,39.3269,23719.0
2018-08-14 11:20:00,46.41,46.51,46.41,46.48,15095.0,39.3354,39.4201,39.3354,39.3947,15095.0
2018-08-14 11:30:00,46.49,46.51,46.46,46.51,32909.0,39.4032,39.4201,39.3778,39.4201,32909.0
2018-08-14 11:40:00,46.51,46.53,46.48,46.5,24245.0,39.4201,39.4371,39.3947,39.4117,24245.0
2018-08-14 11:50:00,46.5,46.54,46.48,46.5,59927.0,39.4117,39.4456,39.3947,39.4117,59927.0
2018-08-14 12:00:00,46.5,46.52,46.5,46.5,22882.0,39.4117,39.4286,39.4117,39.4117,22882.0
2018-08-14 12:10:00,46.51,46.51,46.46,46.48,13757.0,39.4201,39.4201,39.3778,39.3947,13757.0
2018-08-14 12:20:00,46.48,46.51,46.46,46.51,20564.0,39.3947,39.4201,39.3778,39.4201,20564.0
2018-08-14 12:30:00,46.51,46.54,46.5,46.54,10104.0,39.4201,39.4456,39.4117,39.4456,10104.0
2018-08-14 12:40:00,46.54,46.55,46.48,46.49,12312.0,39.4456,39.454,39.3947,39.4032,12312.0
2018-08-14 12:50:00,46.48,46.51,46.47,46.48,11290.0,39.3947,39.4201,39.3862,39.3947,11290.0
2018-08-14 13:00:00,46.48,46.53,46.48,46.51,16461.0,39.3947,39.4371,39.3947,39.4201,16461.0
2018-08-14 13:10:00,46.52,46.53,46.5,46.51,12935.0,39.4286,39.4371,39.4117,39.4201,12935.0
2018-08-14 13:20:00,46.52,46.52,46.48,46.49,10351.0,39.4286,39.4286,39.3947,39.4032,10351.0
2018-08-14 13:30:00,46.5,46.54,46.5,46.51,11686.0,39.4117,39.4456,39.4117,39.4201,11686.0
2018-08-14 13:40:00,46.51,46.56,46.51,46.55,23011.0,39.4201,39.4625,39.4201,39.454,23011.0
2018-08-14 13:50:00,46.55,46.59,46.54,46.59,11727.0,39.454,39.4879,39.4456,39.4879,11727.0
2018-08-14 14:00:00,46.59,46.6,46.55,46.56,27074.0,39.4879,39.4964,39.454,39.4625,27074.0
2018-08-14 14:10:00,46.57,46.6,46.56,46.6,11597.0,39.471,39.4964,39.4625,39.4964,11597.0
2018-08-14 14:20:00,46.6,46.6,46.53,46.55,19680.0,39.4964,39.4964,39.4371,39.454,19680.0
2018-08-14 14:30:00,46.56,46.59,46.55,46.57,12003.0,39.4625,39.4879,39.454,39.471,12003.0
2018-08-14 14:40:00,46.56,46.58,46.54,46.55,10032.0,39.4625,39.4795,39.4456,39.454,10032.0
2018-08-14 14:50:00,46.54,46.56,46.54,46.55,28684.0,39.4456,39.4625,39.4456,39.454,28684.0
2018-08-14 15:00:00,46.56,46.59,46.56,46.57,17024.0,39.4625,39.4879,39.4625,39.471,17024.0
2018-08-14 15:10:00,46.57,46.58,46.53,46.55,17853.0,39.471,39.4795,39.4371,39.454,17853.0
2018-08-14 15:20:00,46.55,46.55,46.51,46.52,26526.0,39.454,39.454,39.4201,39.4286,26526.0
2018-08-14 15:30:00,46.52,46.55,46.5,46.54,37815.0,39.4286,39.454,39.4117,39.4456,37815.0
2018-08-14 15:40:00,46.54,46.56,46.5,46.54,113284.0,39.4456,39.4625,39.4117,39.4456,113284.0
2018-08-14 15:50:00,46.54,46.55,46.5,46.51,268952.0,39.4456,39.454,39.4117,39.4201,268952.0
2018-08-15 09:30:00,46.23,46.34,46.16,46.34,48817.0,39.1828,39.276,39.1235,39.276,48817.0
2018-08-15 09:40:00,46.35,46.43,46.3,46.34,33238.0,39.2845,39.3523,39.2421,39.276,33238.0
2018-08-15 09:50:00,46.31,46.32,46.25,46.28,10741.0,39.2506,39.2591,39.1998,39.2252,10741.0
2018-08-15 10:00:00,46.28,46.34,46.22,46.25,24523.0,39.2252,39.276,39.1743,39.1998,24523.0
2018-08-15 10:10:00,46.24,46.3,46.24,46.26,24547.0,39.1913,39.2421,39.1913,39.2082,24547.0
2018-08-15 10:20:00,46.25,46.36,46.25,46.36,20659.0,39.1998,39.293,39.1998,39.293,20659.0
2018-08-15 10:30:00,46.35,46.36,46.22,46.26,64170.0,39.2845,39.293,39.1743,39.2082,64170.0
2018-08-15 10:40:00,46.27,46.28,46.15,46.15,35483.0,39.2167,39.2252,39.115,39.115,35483.0
2018-08-15 10:50:00,46.16,46.2,46.14,46.17,27600.0,39.1235,39.1574,39.1065,39.132,27600.0
2018-08-15 11:00:00,46.17,46.28,46.16,46.28,64934.0,39.132,39.2252,39.1235,39.2252,64934.0
2018-08-15 11:10:00,46.27,46.34,46.26,46.33,34524.0,39.2167,39.276,39.2082,39.2676,34524.0
2018-08-15 11:20:00,46.33,46.41,46.31,46.36,25011.0,39.2676,39.3354,39.2506,39.293,25011.0
2018-08-15 11:30:00,46.37,46.38,46.31,46.33,106161.0,39.3015,39.31,39.2506,39.2676,106161.0
2018-08-15 11:40:00,46.32,46.32,46.21,46.25,158990.0,39.2591,39.2591,39.1659,39.1998,158990.0
2018-08-15 11:50:00,46.25,46.25,46.16,46.17,108489.0,39.1998,39.1998,39.1235,39.132,108489.0
2018-08-15 12:00:00,46.17,46.21,46.16,46.19,79416.0,39.132,39.1659,39.1235,39.1489,79416.0
2018-08-15 12:10:00,46.18,46.28,46.17,46.24,67523.0,39.1404,39.2252,39.132,39.1913,67523.0
2018-08-15 12:20:00,46.24,46.29,46.23,46.29,23291.0,39.1913,39.2337,39.1828,39.2337,23291.0
2018-08-15 12:30:00,46.29,46.33,46.25,46.33,29240.0,39.2337,39.2676,39.1998,39.2676,29240.0
2018-08-15 12:40:00,46.32,46.32,46.25,46.25,14345.0,39.2591,39.2591,39.1998,39.1998,14345.0
2018-08-15 12:50:00,46.26,46.29,46.24,46.29,27910.0,39.2082,39.2337,39.1913,39.2337,27910.0
2018-08-15 13:00:00,46.29,46.31,46.25,46.28,21257.0,39.2337,39.2506,39.1998,39.2252,21257.0
2018-08-15 13:10:00,46.28,46.29,46.26,46.27,16141.0,39.2252,39.2337,39.2082,39.2167,16141.0
2018-08-15 13:20:00,46.26,46.27,46.19,46.22,25875.0,39.2082,39.2167,39.1489,39.1743,25875.0
2018-08-15 13:30:00,46.23,46.24,46.17,46.2,15470.0,39.1828,39.1913,39.132,39.1574,15470.0
2018-08-15 13:40:00,46.2,46.2,46.15,46.16,19518.0,39.1574,39.1574,39.115,39.1235,19518.0
2018-08-15 13:50:00,46.16,46.21,46.15,46.18,26034.0,39.1235,39.1659,39.115,39.1404,26034.0
2018-08-15 14:00:00,46.17,46.18,46.1,46.12,77944.0,39.132,39.1404,39.0726,39.0896,77944.0
2018-08-15 14:10:00,46.11,46.14,46.07,46.07,32736.0,39.0811,39.1065,39.0472,39.0472,32736.0
2018-08-15 14:20:00,46.08,46.1,46.03,46.05,30248.0,39.0557,39.0726,39.0133,39.0303,30248.0
2018-08-15 14:30:00,46.04,46.12,46.02,46.12,32715.0,39.0218,39.0896,39.0048,39.0896,32715.0
2018-08-15 14:40:00,46.12,46.14,46.06,46.1,43186.0,39.0896,39.1065,39.0387,39.0726,43186.0
2018-08-15 14:50:00,46.11,46.18,46.11,46.16,62083.0,39.0811,39.1404,39.0811,39.1235,62083.0
2018-08-15 15:00:00,46.17,46.29,46.16,46.27,99664.0,39.132,39.2337,39.1235,39.2167,99664.0
2018-08-15 15:10:00,46.26,46.26,46.22,46.23,38622.0,39.2082,39.2082,39.1743,39.1828,38622.0
2018-08-15 15:20:00,46.23,46.25,46.2,46.23,43930.0,39.1828,39.1998,39.1574,39.1828,43930.0
2018-08-15 15:30:00,46.23,46.33,46.23,46.3,73930.0,39.1828,39.2676,39.1828,39.2421,73930.0
2018-08-15 15:40:00,46.29,46.35,46.28,46.3,107947.0,39.2337,39.2845,39.2252,39.2421,107947.0
2018-08-15 15:50:00,46.29,46.31,46.26,46.28,179240.0,39.2337,39.2506,39.2082,39.2252,179240.0
2018-08-16 09:30:00,46.55,46.58,46.41,46.49,97749.0,39.454,39.4795,39.3354,39.4032,97749.0
2018-08-16 09:40:00,46.5,46.57,46.42,46.48,42514.0,39.4117,39.471,39.3439,39.3947,42514.0
2018-08-16 09:50:00,46.48,46.57,46.47,46.5,54877.0,39.3947,39.471,39.3862,39.4117,54877.0
2018-08-16 10:00:00,46.5,46.52,46.42,46.51,38135.0,39.4117,39.4286,39.3439,39.4201,38135.0
2018-08-16 10:10:00,46.52,46.53,46.49,46.52,33077.0,39.4286,39.4371,39.4032,39.4286,33077.0
2018-08-16 10:20:00,46.51,46.54,46.48,46.51,49292.0,39.4201,39.4456,39.3947,39.4201,49292.0
2018-08-16 10:30:00,46.51,46.6,46.5,46.58,28363.0,39.4201,39.4964,39.4117,39.4795,28363.0
2018-08-16 10:40:00,46.58,46.6,46.56,46.58,45506.0,39.4795,39.4964,39.4625,39.4795,45506.0
2018-08-16 10:50:00,46.59,46.63,46.58,46.62,23995.0,39.4879,39.5218,39.4795,39.5134,23995.0
2018-08-16 11:00:00,46.63,46.65,46.62,46.65,22888.0,39.5218,39.5388,39.5134,39.5388,22888.0
2018-08-16 11:10:00,46.65,46.65,46.59,46.64,82700.0,39.5388,39.5388,39.4879,39.5303,82700.0
2018-08-16 11:20:00,46.63,46.67,46.63,46.66,34648.0,39.5218,39.5557,39.5218,39.5473,34648.0
2018-08-16 11:30:00,46.65,46.69,46.64,46.66,32071.0,39.5388,39.5727,39.5303,39.5473,32071.0
2018-08-16 11:40:00,46.66,46.68,46.64,46.65,35135.0,39.5473,39.5642,39.5303,39.5388,35135.0
2018-08-16 11:50:00,46.66,46.69,46.65,46.69,25389.0,39.5473,39.5727,39.5388,39.5727,25389.0
2018-08-16 12:00:00,46.69,46.69,46.64,46.66,195698.0,39.5727,39.5727,39.5303,39.5473,195698.0
2018-08-16 12:10:00,46.66,46.73,46.65,46.66,94781.0,39.5473,39.6066,39.5388,39.5473,94781.0
2018-08-16 12:20:00,46.66,46.67,46.63,46.64,33032.0,39.5473,39.5557,39.5218,39.5303,33032.0
2018-08-16 12:30:00,46.63,46.63,46.56,46.56,28160.0,39.5218,39.5218,39.4625,39.4625,28160.0
2018-08-16 12:40:00,46.57,46.59,46.5,46.55,63059.0,39.471,39.4879,39.4117,39.454,63059.0
2018-08-16 12:50:00,46.57,46.6,46.54,46.55,24579.0,39.471,39.4964,39.4456,39.454,24579.0
2018-08-16 13:00:00,46.55,46.6,46.55,46.57,15959.0,39.454,39.4964,39.454,39.471,15959.0
2018-08-16 13:10:00,46.57,46.62,46.57,46.59,17058.0,39.471,39.5134,39.471,39.4879,17058.0
2018-08-16 13:20:00,46.6,46.6,46.57,46.59,148032.0,39.4964,39.4964,39.471,39.4879,148032.0
2018-08-16 13:30:00,46.59,46.62,46.57,46.61,39040.0,39.4879,39.5134,39.471,39.5049,39040.0
2018-08-16 13:40:00,46.61,46.61,46.58,46.59,33045.0,39.5049,39.5049,39.4795,39.4879,33045.0
2018-08-16 13:50:00,46.59,46.62,46.59,46.61,33777.0,39.4879,39.5134,39.4879,39.5049,33777.0
2018-08-16 14:00:00,46.61,46.63,46.58,46.62,33302.0,39.5049,39.5218,39.4795,39.5134,33302.0
2018-08-16 14:10:00,46.63,46.66,46.61,46.66,30938.0,39.5218,39.5473,39.5049,39.5473,30938.0
2018-08-16 14:20:00,46.65,46.66,46.59,46.59,31574.0,39.5388,39.5473,39.4879,39.4879,31574.0
2018-08-16 14:30:00,46.59,46.59,46.53,46.55,31918.0,39.4879,39.4879,39.4371,39.454,31918.0
2018-08-16 14:40:00,46.54,46.55,46.53,46.55,34051.0,39.4456,39.454,39.4371,39.454,34051.0
2018-08-16 14:50:00,46.55,46.59,46.53,46.56,42475.0,39.454,39.4879,39.4371,39.4625,42475.0
2018-08-16 15:00:00,46.56,46.56,46.53,46.55,34825.0,39.4625,39.4625,39.4371,39.454,34825.0
2018-08-16 15:10:00,46.54,46.56,46.53,46.54,149511.0,39.4456,39.4625,39.4371,39.4456,149511.0
2018-08-16 15:20:00,46.55,46.56,46.53,46.55,53718.0,39.454,39.4625,39.4371,39.454,53718.0
2018-08-16 15:30:00,46.54,46.56,46.48,46.48,118389.0,39.4456,39.4625,39.3947,39.3947,118389.0
2018-08-16 15:40:00,46.49,46.53,46.48,46.5,85338.0,39.4032,39.4371,39.3947,39.4117,85338.0
2018-08-16 15:50:00,46.49,46.51,46.46,46.5,283672.0,39.4032,39.4201,39.3778,39.4117,283672.0
2018-08-17 09:30:00,46.48,46.62,46.48,46.55,141485.0,39.3947,39.5134,39.3947,39.454,141485.0
2018-08-17 09:40:00,46.56,46.72,46.56,46.7,65498.0,39.4625,39.5981,39.4625,39.5812,65498.0
2018-08-17 09:50:00,46.7,46.7,46.62,46.63,92507.0,39.5812,39.5812,39.5134,39.5218,92507.0
2018-08-17 10:00:00,46.63,46.67,46.61,46.65,41982.0,39.5218,39.5557,39.5049,39.5388,41982.0
2018-08-17 10:10:00,46.65,46.76,46.64,46.74,72023.0,39.5388,39.632,39.5303,39.6151,72023.0
2018-08-17 10:20:00,46.73,46.73,46.64,46.64,186191.0,39.6066,39.6066,39.5303,39.5303,186191.0
2018-08-17 10:30:00,46.64,46.74,46.64,46.71,40442.0,39.5303,39.6151,39.5303,39.5896,40442.0
2018-08-17 10:40:00,46.72,46.74,46.69,46.74,61094.0,39.5981,39.6151,39.5727,39.6151,61094.0
2018-08-17 10:50:00,46.74,46.82,46.72,46.77,81208.0,39.6151,39.6829,39.5981,39.6405,81208.0
2018-08-17 11:00:00,46.77,46.8,46.74,46.79,56779.0,39.6405,39.6659,39.6151,39.6575,56779.0
2018-08-17 11:10:00,46.79,46.8,46.74,46.77,124887.0,39.6575,39.6659,39.6151,39.6405,124887.0
2018-08-17 11:20:00,46.77,46.77,46.73,46.75,24450.0,39.6405,39.6405,39.6066,39.6235,24450.0
2018-08-17 11:30:00,46.75,46.75,46.69,46.71,35022.0,39.6235,39.6235,39.5727,39.5896,35022.0
2018-08-17 11:40:00,46.71,46.71,46.68,46.69,19484.0,39.5896,39.5896,39.5642,39.5727,19484.0
2018-08-17 11:50:00,46.69,46.69,46.66,46.69,15452.0,39.5727,39.5727,39.5473,39.5727,15452.0
2018-08-17 12:00:00,46.69,46.69,46.66,46.66,14515.0,39.5727,39.5727,39.5473,39.5473,14515.0
2018-08-17 12:10:00,46.66,46.69,46.66,46.68,9335.0,39.5473,39.5727,39.5473,39.5642,9335.0
2018-08-17 12:20:00,46.69,46.7,46.68,46.68,16577.0,39.5727,39.5812,39.5642,39.5642,16577.0
2018-08-17 12:30:00,46.68,46.69,46.67,46.68,17092.0,39.5642,39.5727,39.5557,39.5642,17092.0
2018-08-17 12:40:00,46.68,46.68,46.65,46.65,22797.0,39.5642,39.5642,39.5388,39.5388,22797.0
2018-08-17 12:50:00,46.66,46.67,46.63,46.63,13009.0,39.5473,39.5557,39.5218,39.5218,13009.0
2018-08-17 13:00:00,46.63,46.64,46.61,46.64,21172.0,39.5218,39.5303,39.5049,39.5303,21172.0
2018-08-17 13:10:00,46.64,46.67,46.63,46.65,32376.0,39.5303,39.5557,39.5218,39.5388,32376.0
2018-08-17 13:20:00,46.66,46.66,46.62,46.63,18044.0,39.5473,39.5473,39.5134,39.5218,18044.0
2018-08-17 13:30:00,46.64,46.68,46.64,46.68,23075.0,39.5303,39.5642,39.5303,39.5642,23075.0
2018-08-17 13:40:00,46.69,46.72,46.65,46.66,85642.0,39.5727,39.5981,39.5388,39.5473,85642.0
2018-08-17 13:50:00,46.67,46.68,46.66,46.68,35603.0,39.5557,39.5642,39.5473,39.5642,35603.0
2018-08-17 14:00:00,46.68,46.78,46.68,46.73,41637.0,39.5642,39.649,39.5642,39.6066,41637.0
2018-08-17 14:10:00,46.73,46.75,46.69,46.7,171692.0,39.6066,39.6235,39.5727,39.5812,171692.0
2018-08-17 14:20:00,46.7,46.79,46.69,46.77,131534.0,39.5812,39.6575,39.5727,39.6405,131534.0
2018-08-17 14:30:00,46.77,46.85,46.76,46.82,40514.0,39.6405,39.7083,39.632,39.6829,40514.0
2018-08-17 14:40:00,46.82,46.82,46.74,46.75,34264.0,39.6829,39.6829,39.6151,39.6235,34264.0
2018-08-17 14:50:00,46.75,46.79,46.74,46.77,37734.0,39.6235,39.6575,39.6151,39.6405,37734.0
2018-08-17 15:00:00,46.76,46.77,46.71,46.73,49854.0,39.632,39.6405,39.5896,39.6066,49854.0
2018-08-17 15:10:00,46.73,46.74,46.7,46.72,33150.0,39.6066,39.6151,39.5812,39.5981,33150.0
2018-08-17 15:20:00,46.73,46.78,46.72,46.77,28328.0,39.6066,39.649,39.5981,39.6405,28328.0
2018-08-17 15:30:00,46.77,46.77,46.73,46.77,44955.0,39.6405,39.6405,39.6066,39.6405,44955.0
2018-08-17 15:40:00,46.77,46.79,46.75,46.77,70980.0,39.6405,39.6575,39.6235,39.6405,70980.0
2018-08-17 15:50:00,46.76,46.78,46.73,46.77,181774.0,39.632,39.649,39.6066,39.6405,181774.0
2018-08-20 09:30:00,46.74,46.77,46.66,46.73,49671.0,39.6151,39.6405,39.5473,39.6066,49671.0
2018-08-20 09:40:00,46.73,46.84,46.66,46.79,70506.0,39.6066,39.6998,39.5473,39.6575,70506.0
2018-08-20 09:50:00,46.79,46.87,46.78,46.8,33606.0,39.6575,39.7253,39.649,39.6659,33606.0
2018-08-20 10:00:00,46.81,46.82,46.77,46.78,44646.0,39.6744,39.6829,39.6405,39.649,44646.0
2018-08-20 10:10:00,46.78,46.83,46.74,46.83,67822.0,39.649,39.6914,39.6151,39.6914,67822.0
2018-08-20 10:20:00,46.83,46.84,46.77,46.78,32766.0,39.6914,39.6998,39.6405,39.649,32766.0
2018-08-20 10:30:00,46.79,46.79,46.72,46.76,35663.0,39.6575,39.6575,39.5981,39.632,35663.0
2018-08-20 10:40:00,46.76,46.8,46.74,46.75,29927.0,39.632,39.6659,39.6151,39.6235,29927.0
2018-08-20 10:50:00,46.75,46.76,46.72,46.73,21648.0,39.6235,39.632,39.5981,39.6066,21648.0
2018-08-20 11:00:00,46.74,46.78,46.73,46.74,24418.0,39.6151,39.649,39.6066,39.6151,24418.0
2018-08-20 11:10:00,46.75,46.8,46.74,46.78,26234.0,39.6235,39.6659,39.6151,39.649,26234.0
2018-08-20 11:20:00,46.79,46.79,46.74,46.75,19962.0,39.6575,39.6575,39.6151,39.6235,19962.0
2018-08-20 11:30:00,46.74,46.78,46.73,46.74,22970.0,39.6151,39.649,39.6066,39.6151,22970.0
2018-08-20 11:40:00,46.74,46.79,46.74,46.76,23860.0,39.6151,39.6575,39.6151,39.632,23860.0
2018-08-20 11:50:00,46.75,46.77,46.73,46.73,19787.0,39.6235,39.6405,39.6066,39.6066,19787.0
2018-08-20 12:00:00,46.73,46.76,46.73,46.75,15154.0,39.6066,39.632,39.6066,39.6235,15154.0
2018-08-20 12:10:00,46.75,46.76,46.74,46.76,5212.0,39.6235,39.632,39.6151,39.632,5212.0
2018-08-20 12:20:00,46.76,46.78,46.72,46.72,18425.0,39.632,39.649,39.5981,39.5981,18425.0
2018-08-20 12:30:00,46.73,46.73,46.68,46.7,14960.0,39.6066,39.6066,39.5642,39.5812,14960.0
2018-08-20 12:40:00,46.7,46.72,46.68,46.72,13434.0,39.5812,39.5981,39.5642,39.5981,13434.0
2018-08-20 12:50:00,46.71,46.71,46.68,46.68,8361.0,39.5896,39.5896,39.5642,39.5642,8361.0
2018-08-20 13:00:00,46.69,46.69,46.65,46.66,31612.0,39.5727,39.5727,39.5388,39.5473,31612.0
2018-08-20 13:10:00,46.66,46.73,46.6,46.68,211283.0,39.5473,39.6066,39.4964,39.5642,211283.0
2018-08-20 13:20:00,46.68,46.7,46.66,46.7,26314.0,39.5642,39.5812,39.5473,39.5812,26314.0
2018-08-20 13:30:00,46.7,46.73,46.69,46.7,35826.0,39.5812,39.6066,39.5727,39.5812,35826.0
2018-08-20 13:40:00,46.71,46.74,46.7,46.74,36150.0,39.5896,39.6151,39.5812,39.6151,36150.0
2018-08-20 13:50:00,46.74,46.74,46.69,46.69,23258.0,39.6151,39.6151,39.5727,39.5727,23258.0
2018-08-20 14:00:00,46.69,46.71,46.67,46.68,34061.0,39.5727,39.5896,39.5557,39.5642,34061.0
2018-08-20 14:10:00,46.68,46.69,46.66,46.69,22842.0,39.5642,39.5727,39.5473,39.5727,22842.0
2018-08-20 14:20:00,46.69,46.71,46.68,46.7,34286.0,39.5727,39.5896,39.5642,39.5812,34286.0
2018-08-20 14:30:00,46.7,46.71,46.68,46.7,29946.0,39.5812,39.5896,39.5642,39.5812,29946.0
2018-08-20 14:40:00,46.69,46.7,46.67,46.68,17480.0,39.5727,39.5812,39.5557,39.5642,17480.0
2018-08-20 14:50:00,46.68,46.71,46.67,46.7,14585.0,39.5642,39.5896,39.5557,39.5812,14585.0
2018-08-20 15:00:00,46.7,46.7,46.68,46.68,15602.0,39.5812,39.5812,39.5642,39.5642,15602.0
2018-08-20 15:10:00,46.68,46.73,46.67,46.72,32410.0,39.5642,39.6066,39.5557,39.5981,32410.0
2018-08-20 15:20:00,46.72,46.73,46.69,46.7,20949.0,39.5981,39.6066,39.5727,39.5812,20949.0
2018-08-20 15:30:00,46.69,46.74,46.69,46.74,58926.0,39.5727,39.6151,39.5727,39.6151,58926.0
2018-08-20 15:40:00,46.75,46.82,46.74,46.78,106849.0,39.6235,39.6829,39.6151,39.649,106849.0
2018-08-20 15:50:00,46.77,46.8,46.75,46.78,178651.0,39.6405,39.6659,39.6235,39.649,178651.0
2018-08-21 09:30:00,46.56,46.58,46.31,46.54,80580.0,39.6812,39.6982,39.4681,39.6641,80580.0
2018-08-21 09:40:00,46.54,46.69,46.54,46.69,45211.0,39.6641,39.792,39.6641,39.792,45211.0
2018-08-21 09:50:00,46.69,46.74,46.65,46.73,57445.0,39.792,39.8346,39.7579,39.8261,57445.0
2018-08-21 10:00:00,46.72,46.74,46.66,46.7,22090.0,39.8175,39.8346,39.7664,39.8005,22090.0
2018-08-21 10:10:00,46.7,46.74,46.68,46.73,44125.0,39.8005,39.8346,39.7835,39.8261,44125.0
2018-08-21 10:20:00,46.72,46.76,46.68,46.7,70298.0,39.8175,39.8516,39.7835,39.8005,70298.0
2018-08-21 10:30:00,46.71,46.75,46.7,46.74,36653.0,39.809,39.8431,39.8005,39.8346,36653.0
2018-08-21 10:40:00,46.73,46.79,46.72,46.76,32260.0,39.8261,39.8772,39.8175,39.8516,32260.0
2018-08-21 10:50:00,46.76,46.8,46.75,46.75,34284.0,39.8516,39.8857,39.8431,39.8431,34284.0
2018-08-21 11:00:00,46.76,46.78,46.75,46.76,20214.0,39.8516,39.8687,39.8431,39.8516,20214.0
2018-08-21 11:10:00,46.76,46.79,46.73,46.76,26662.0,39.8516,39.8772,39.8261,39.8516,26662.0
2018-08-21 11:20:00,46.76,46.79,46.74,46.77,16614.0,39.8516,39.8772,39.8346,39.8602,16614.0
2018-08-21 11:30:00,46.77,46.83,46.76,46.83,17156.0,39.8602,39.9113,39.8516,39.9113,17156.0
2018-08-21 11:40:00,46.83,46.83,46.8,46.82,27089.0,39.9113,39.9113,39.8857,39.9028,27089.0
2018-08-21 11:50:00,46.83,46.87,46.81,46.86,32613.0,39.9113,39.9454,39.8943,39.9369,32613.0
2018-08-21 12:00:00,46.87,46.88,46.85,46.88,14043.0,39.9454,39.9539,39.9283,39.9539,14043.0
2018-08-21 12:10:00,46.87,46.91,46.86,46.9,23112.0,39.9454,39.9795,39.9369,39.971,23112.0
2018-08-21 12:20:00,46.9,46.91,46.88,46.9,10848.0,39.971,39.9795,39.9539,39.971,10848.0
2018-08-21 12:30:00,46.91,46.95,46.91,46.94,20823.0,39.9795,40.0136,39.9795,40.005,20823.0
2018-08-21 12:40:00,46.94,46.96,46.92,46.92,15979.0,40.005,40.0221,39.988,39.988,15979.0
2018-08-21 12:50:00,46.92,46.96,46.91,46.94,23593.0,39.988,40.0221,39.9795,40.005,23593.0
2018-08-21 13:00:00,46.94,46.99,46.94,46.97,20551.0,40.005,40.0477,40.005,40.0306,20551.0
2018-08-21 13:10:00,46.96,46.99,46.94,46.98,27026.0,40.0221,40.0477,40.005,40.0391,27026.0
2018-08-21 13:20:00,46.97,46.98,46.96,46.96,8544.0,40.0306,40.0391,40.0221,40.0221,8544.0
2018-08-21 13:30:00,46.97,47.03,46.96,47.02,24158.0,40.0306,40.0817,40.0221,40.0732,24158.0
2018-08-21 13:40:00,47.02,47.03,46.99,47.01,22025.0,40.0732,40.0817,40.0477,40.0647,22025.0
2018-08-21 13:50:00,47.02,47.06,47.02,47.06,27746.0,40.0732,40.1073,40.0732,40.1073,27746.0
2018-08-21 14:00:00,47.07,47.07,47.02,47.02,18789.0,40.1158,40.1158,40.0732,40.0732,18789.0
2018-08-21 14:10:00,47.01,47.01,46.99,47.0,13407.0,40.0647,40.0647,40.0477,40.0562,13407.0
2018-08-21 14:20:00,47.01,47.02,46.99,47.0,16376.0,40.0647,40.0732,40.0477,40.0562,16376.0
2018-08-21 14:30:00,46.99,46.99,46.96,46.97,22077.0,40.0477,40.0477,40.0221,40.0306,22077.0
2018-08-21 14:40:00,46.97,46.98,46.93,46.93,32087.0,40.0306,40.0391,39.9965,39.9965,32087.0
2018-08-21 14:50:00,46.94,46.95,46.92,46.92,24662.0,40.005,40.0136,39.988,39.988,24662.0
2018-08-21 15:00:00,46.92,46.95,46.91,46.94,19416.0,39.988,40.0136,39.9795,40.005,19416.0
2018-08-21 15:10:00,46.94,47.0,46.93,46.97,26621.0,40.005,40.0562,39.9965,40.0306,26621.0
2018-08-21 15:20:00,46.96,47.0,46.93,46.96,27995.0,40.0221,40.0562,39.9965,40.0221,27995.0
2018-08-21 15:30:00,46.96,46.96,46.93,46.95,40682.0,40.0221,40.0221,39.9965,40.0136,40682.0
2018-08-21 15:40:00,46.94,46.95,46.89,46.9,125330.0,40.005,40.0136,39.9624,39.971,125330.0
2018-08-21 15:50:00,46.9,46.96,46.89,46.92,182258.0,39.971,40.0221,39.9624,39.988,182258.0
2018-08-22 09:30:00,46.87,46.89,46.62,46.68,61675.0,39.9454,39.9624,39.7323,39.7835,61675.0
2018-08-22 09:40:00,46.69,46.72,46.59,46.64,40167.0,39.792,39.8175,39.7068,39.7494,40167.0
2018-08-22 09:50:00,46.64,46.68,46.53,46.65,29140.0,39.7494,39.7835,39.6556,39.7579,29140.0
2018-08-22 10:00:00,46.67,46.68,46.62,46.65,13659.0,39.7749,39.7835,39.7323,39.7579,13659.0
2018-08-22 10:10:00,46.65,46.68,46.58,46.65,18790.0,39.7579,39.7835,39.6982,39.7579,18790.0
2018-08-22 10:20:00,46.65,46.68,46.57,46.58,23425.0,39.7579,39.7835,39.6897,39.6982,23425.0
2018-08-22 10:30:00,46.58,46.69,46.57,46.69,17902.0,39.6982,39.792,39.6897,39.792,17902.0
2018-08-22 10:40:00,46.69,46.73,46.67,46.73,15367.0,39.792,39.8261,39.7749,39.8261,15367.0
2018-08-22 10:50:00,46.72,46.76,46.7,46.76,15685.0,39.8175,39.8516,39.8005,39.8516,15685.0
2018-08-22 11:00:00,46.75,46.75,46.68,46.73,16468.0,39.8431,39.8431,39.7835,39.8261,16468.0
2018-08-22 11:10:00,46.73,46.75,46.71,46.73,16041.0,39.8261,39.8431,39.809,39.8261,16041.0
2018-08-22 11:20:00,46.73,46.77,46.72,46.73,15260.0,39.8261,39.8602,39.8175,39.8261,15260.0
2018-08-22 11:30:00,46.72,46.73,46.68,46.7,20734.0,39.8175,39.8261,39.7835,39.8005,20734.0
2018-08-22 11:40:00,46.69,46.76,46.68,46.73,19186.0,39.792,39.8516,39.7835,39.8261,19186.0
2018-08-22 11:50:00,46.72,46.73,46.68,46.72,19977.0,39.8175,39.8261,39.7835,39.8175,19977.0
2018-08-22 12:00:00,46.72,46.76,46.71,46.74,8481.0,39.8175,39.8516,39.809,39.8346,8481.0
2018-08-22 12:10:00,46.75,46.75,46.67,46.69,17209.0,39.8431,39.8431,39.7749,39.792,17209.0
2018-08-22 12:20:00,46.68,46.69,46.64,46.65,23307.0,39.7835,39.792,39.7494,39.7579,23307.0
2018-08-22 12:30:00,46.65,46.69,46.65,46.69,13826.0,39.7579,39.792,39.7579,39.792,13826.0
2018-08-22 12:40:00,46.69,46.72,46.68,46.7,11885.0,39.792,39.8175,39.7835,39.8005,11885.0
2018-08-22 12:50:00,46.71,46.71,46.68,46.69,2750.0,39.809,39.809,39.7835,39.792,2750.0
2018-08-22 13:00:00,46.68,46.71,46.67,46.69,13351.0,39.7835,39.809,39.7749,39.792,13351.0
2018-08-22 13:10:00,46.69,46.69,46.68,46.68,12034.0,39.792,39.792,39.7835,39.7835,12034.0
2018-08-22 13:20:00,46.69,46.69,46.67,46.67,13029.0,39.792,39.792,39.7749,39.7749,13029.0
2018-08-22 13:30:00,46.68,46.71,46.67,46.68,14311.0,39.7835,39.809,39.7749,39.7835,14311.0
2018-08-22 13:40:00,46.68,46.71,46.67,46.69,21658.0,39.7835,39.809,39.7749,39.792,21658.0
2018-08-22 13:50:00,46.69,46.7,46.68,46.68,13491.0,39.792,39.8005,39.7835,39.7835,13491.0
2018-08-22 14:00:00,46.69,46.73,46.68,46.72,17693.0,39.792,39.8261,39.7835,39.8175,17693.0
2018-08-22 14:10:00,46.71,46.74,46.69,46.7,18323.0,39.809,39.8346,39.792,39.8005,18323.0
2018-08-22 14:20:00,46.7,46.7,46.66,46.69,23166.0,39.8005,39.8005,39.7664,39.792,23166.0
2018-08-22 14:30:00,46.69,46.7,46.66,46.67,22010.0,39.792,39.8005,39.7664,39.7749,22010.0
2018-08-22 14:40:00,46.67,46.7,46.66,46.68,27112.0,39.7749,39.8005,39.7664,39.7835,27112.0
2018-08-22 14:50:00,46.68,46.7,46.66,46.68,28024.0,39.7835,39.8005,39.7664,39.7835,28024.0
2018-08-22 15:00:00,46.68,46.7,46.65,46.66,23171.0,39.7835,39.8005,39.7579,39.7664,23171.0
2018-08-22 15:10:00,46.65,46.66,46.63,46.64,29721.0,39.7579,39.7664,39.7408,39.7494,29721.0
2018-08-22 15:20:00,46.64,46.65,46.63,46.64,21478.0,39.7494,39.7579,39.7408,39.7494,21478.0
2018-08-22 15:30:00,46.64,46.65,46.62,46.64,28770.0,39.7494,39.7579,39.7323,39.7494,28770.0
2018-08-22 15:40:00,46.64,46.66,46.62,46.64,55785.0,39.7494,39.7664,39.7323,39.7494,55785.0
2018-08-22 15:50:00,46.63,46.65,46.6,46.62,235262.0,39.7408,39.7579,39.7153,39.7323,235262.0
2018-08-23 09:30:00,46.7,46.7,46.51,46.59,60157.0,39.8005,39.8005,39.6386,39.7068,60157.0
2018-08-23 09:40:00,46.56,46.57,46.44,46.44,18377.0,39.6812,39.6897,39.5789,39.5789,18377.0
2018-08-23 09:50:00,46.43,46.5,46.39,46.39,22409.0,39.5704,39.6301,39.5363,39.5363,22409.0
2018-08-23 10:00:00,46.4,46.41,46.25,46.35,54706.0,39.5448,39.5533,39.417,39.5022,54706.0
2018-08-23 10:10:00,46.36,46.38,46.3,46.36,29930.0,39.5107,39.5278,39.4596,39.5107,29930.0
2018-08-23 10:20:00,46.36,46.39,46.33,46.39,23813.0,39.5107,39.5363,39.4852,39.5363,23813.0
2018-08-23 10:30:00,46.39,46.46,46.37,46.46,118372.0,39.5363,39.596,39.5193,39.596,118372.0
2018-08-23 10:40:00,46.46,46.48,46.42,46.44,42829.0,39.596,39.613,39.5619,39.5789,42829.0
2018-08-23 10:50:00,46.45,46.5,46.44,46.44,27828.0,39.5874,39.6301,39.5789,39.5789,27828.0
2018-08-23 11:00:00,46.42,46.45,46.4,46.4,20267.0,39.5619,39.5874,39.5448,39.5448,20267.0
2018-08-23 11:10:00,46.4,46.44,46.38,46.38,31845.0,39.5448,39.5789,39.5278,39.5278,31845.0
2018-08-23 11:20:00,46.39,46.44,46.38,46.43,15889.0,39.5363,39.5789,39.5278,39.5704,15889.0
2018-08-23 11:30:00,46.44,46.45,46.41,46.42,15664.0,39.5789,39.5874,39.5533,39.5619,15664.0
2018-08-23 11:40:00,46.43,46.47,46.42,46.45,27463.0,39.5704,39.6045,39.5619,39.5874,27463.0
2018-08-23 11:50:00,46.45,46.49,46.45,46.45,19057.0,39.5874,39.6215,39.5874,39.5874,19057.0
2018-08-23 12:00:00,46.45,46.48,46.44,46.47,17425.0,39.5874,39.613,39.5789,39.6045,17425.0
2018-08-23 12:10:00,46.47,46.49,46.45,46.46,13663.0,39.6045,39.6215,39.5874,39.596,13663.0
2018-08-23 12:20:00,46.46,46.48,46.44,46.47,18966.0,39.596,39.613,39.5789,39.6045,18966.0
2018-08-23 12:30:00,46.46,46.47,46.42,46.43,18893.0,39.596,39.6045,39.5619,39.5704,18893.0
2018-08-23 12:40:00,46.44,46.44,46.4,46.42,19540.0,39.5789,39.5789,39.5448,39.5619,19540.0
2018-08-23 12:50:00,46.41,46.42,46.38,46.38,8175.0,39.5533,39.5619,39.5278,39.5278,8175.0
2018-08-23 13:00:00,46.38,46.4,46.35,46.36,34806.0,39.5278,39.5448,39.5022,39.5107,34806.0
2018-08-23 13:10:00,46.36,46.36,46.32,46.35,17356.0,39.5107,39.5107,39.4766,39.5022,17356.0
2018-08-23 13:20:00,46.34,46.38,46.34,46.38,18387.0,39.4937,39.5278,39.4937,39.5278,18387.0
2018-08-23 13:30:00,46.38,46.38,46.34,46.37,8446.0,39.5278,39.5278,39.4937,39.5193,8446.0
2018-08-23 13:40:00,46.37,46.38,46.33,46.33,20203.0,39.5193,39.5278,39.4852,39.4852,20203.0
2018-08-23 13:50:00,46.34,46.35,46.34,46.34,5554.0,39.4937,39.5022,39.4937,39.4937,5554.0
2018-08-23 14:00:00,46.34,46.36,46.32,46.34,17105.0,39.4937,39.5107,39.4766,39.4937,17105.0
2018-08-23 14:10:00,46.34,46.36,46.34,46.35,14950.0,39.4937,39.5107,39.4937,39.5022,14950.0
2018-08-23 14:20:00,46.35,46.38,46.35,46.36,23257.0,39.5022,39.5278,39.5022,39.5107,23257.0
2018-08-23 14:30:00,46.37,46.38,46.36,46.37,11861.0,39.5193,39.5278,39.5107,39.5193,11861.0
2018-08-23 14:40:00,46.37,46.38,46.35,46.37,21227.0,39.5193,39.5278,39.5022,39.5193,21227.0
2018-08-23 14:50:00,46.36,46.37,46.36,46.36,5905.0,39.5107,39.5193,39.5107,39.5107,5905.0
2018-08-23 15:00:00,46.36,46.39,46.35,46.36,32455.0,39.5107,39.5363,39.5022,39.5107,32455.0
2018-08-23 15:10:00,46.36,46.39,46.35,46.36,21076.0,39.5107,39.5363,39.5022,39.5107,21076.0
2018-08-23 15:20:00,46.37,46.38,46.36,46.38,21229.0,39.5193,39.5278,39.5107,39.5278,21229.0
2018-08-23 15:30:00,46.38,46.41,46.36,46.4,36182.0,39.5278,39.5533,39.5107,39.5448,36182.0
2018-08-23 15:40:00,46.4,46.41,46.33,46.38,102223.0,39.5448,39.5533,39.4852,39.5278,102223.0
2018-08-23 15:50:00,46.37,46.4,46.34,46.39,177040.0,39.5193,39.5448,39.4937,39.5363,177040.0
2018-08-24 09:30:00,46.47,46.48,46.37,46.47,34274.0,39.6045,39.613,39.5193,39.6045,34274.0
2018-08-24 09:40:00,46.45,46.45,46.4,46.44,19947.0,39.5874,39.5874,39.5448,39.5789,19947.0
2018-08-24 09:50:00,46.43,46.47,46.41,46.45,20889.0,39.5704,39.6045,39.5533,39.5874,20889.0
2018-08-24 10:00:00,46.46,46.53,46.43,46.43,32018.0,39.596,39.6556,39.5704,39.5704,32018.0
2018-08-24 10:10:00,46.43,46.47,46.42,46.45,27408.0,39.5704,39.6045,39.5619,39.5874,27408.0
2018-08-24 10:20:00,46.45,46.47,46.43,46.45,15307.0,39.5874,39.6045,39.5704,39.5874,15307.0
2018-08-24 10:30:00,46.44,46.51,46.44,46.5,20461.0,39.5789,39.6386,39.5789,39.6301,20461.0
2018-08-24 10:40:00,46.51,46.52,46.48,46.49,24605.0,39.6386,39.6471,39.613,39.6215,24605.0
2018-08-24 10:50:00,46.48,46.49,46.44,46.47,22201.0,39.613,39.6215,39.5789,39.6045,22201.0
2018-08-24 11:00:00,46.48,46.49,46.45,46.45,17428.0,39.613,39.6215,39.5874,39.5874,17428.0
2018-08-24 11:10:00,46.46,46.5,46.45,46.49,13844.0,39.596,39.6301,39.5874,39.6215,13844.0
2018-08-24 11:20:00,46.49,46.5,46.44,46.47,18609.0,39.6215,39.6301,39.5789,39.6045,18609.0
2018-08-24 11:30:00,46.47,46.47,46.45,46.45,17283.0,39.6045,39.6045,39.5874,39.5874,17283.0
2018-08-24 11:40:00,46.46,46.48,46.44,46.47,13484.0,39.596,39.613,39.5789,39.6045,13484.0
2018-08-24 11:50:00,46.47,46.5,46.46,46.48,10911.0,39.6045,39.6301,39.596,39.613,10911.0
2018-08-24 12:00:00,46.48,46.51,46.48,46.5,15260.0,39.613,39.6386,39.613,39.6301,15260.0
2018-08-24 12:10:00,46.5,46.52,46.5,46.51,6418.0,39.6301,39.6471,39.6301,39.6386,6418.0
2018-08-24 12:20:00,46.52,46.56,46.51,46.53,23102.0,39.6471,39.6812,39.6386,39.6556,23102.0
2018-08-24 12:30:00,46.53,46.53,46.52,46.53,3136.0,39.6556,39.6556,39.6471,39.6556,3136.0
2018-08-24 12:40:00,46.52,46.55,46.52,46.53,13850.0,39.6471,39.6727,39.6471,39.6556,13850.0
2018-08-24 12:50:00,46.53,46.56,46.52,46.56,18929.0,39.6556,39.6812,39.6471,39.6812,18929.0
2018-08-24 13:00:00,46.56,46.59,46.55,46.57,29187.0,39.6812,39.7068,39.6727,39.6897,29187.0
2018-08-24 13:10:00,46.57,46.57,46.54,46.55,12975.0,39.6897,39.6897,39.6641,39.6727,12975.0
2018-08-24 13:20:00,46.56,46.56,46.54,46.55,11232.0,39.6812,39.6812,39.6641,39.6727,11232.0
2018-08-24 13:30:00,46.56,46.56,46.52,46.52,32582.0,39.6812,39.6812,39.6471,39.6471,32582.0
2018-08-24 13:40:00,46.52,46.53,46.5,46.53,17449.0,39.6471,39.6556,39.6301,39.6556,17449.0
2018-08-24 13:50:00,46.53,46.56,46.52,46.56,11834.0,39.6556,39.6812,39.6471,39.6812,11834.0
2018-08-24 14:00:00,46.57,46.58,46.53,46.55,13554.0,39.6897,39.6982,39.6556,39.6727,13554.0
2018-08-24 14:10:00,46.55,46.55,46.54,46.55,3527.0,39.6727,39.6727,39.6641,39.6727,3527.0
2018-08-24 14:20:00,46.55,46.6,46.54,46.58,33831.0,39.6727,39.7153,39.6641,39.6982,33831.0
2018-08-24 14:30:00,46.58,46.6,46.57,46.58,11972.0,39.6982,39.7153,39.6897,39.6982,11972.0
2018-08-24 14:40:00,46.58,46.62,46.58,46.61,22060.0,39.6982,39.7323,39.6982,39.7238,22060.0
2018-08-24 14:50:00,46.6,46.61,46.58,46.59,16624.0,39.7153,39.7238,39.6982,39.7068,16624.0
2018-08-24 15:00:00,46.59,46.6,46.57,46.59,18745.0,39.7068,39.7153,39.6897,39.7068,18745.0
2018-08-24 15:10:00,46.59,46.63,46.58,46.61,22599.0,39.7068,39.7408,39.6982,39.7238,22599.0
2018-08-24 15:20:00,46.61,46.67,46.6,46.64,34130.0,39.7238,39.7749,39.7153,39.7494,34130.0
2018-08-24 15:30:00,46.65,46.67,46.62,46.64,46092.0,39.7579,39.7749,39.7323,39.7494,46092.0
2018-08-24 15:40:00,46.63,46.68,46.62,46.63,43718.0,39.7408,39.7835,39.7323,39.7408,43718.0
2018-08-24 15:50:00,46.63,46.67,46.61,46.67,149427.0,39.7408,39.7749,39.7238,39.7749,149427.0
2018-08-27 09:30:00,46.9,47.05,46.9,47.03,46534.0,39.971,40.0988,39.971,40.0817,46534.0
2018-08-27 09:40:00,47.05,47.13,47.0,47.1,22424.0,40.0988,40.167,40.0562,40.1414,22424.0
2018-08-27 09:50:00,47.09,47.13,47.05,47.05,41856.0,40.1329,40.167,40.0988,40.0988,41856.0
2018-08-27 10:00:00,47.07,47.1,46.98,47.02,47603.0,40.1158,40.1414,40.0391,40.0732,47603.0
2018-08-27 10:10:00,47.01,47.11,46.99,47.1,79116.0,40.0647,40.1499,40.0477,40.1414,79116.0
2018-08-27 10:20:00,47.1,47.15,47.07,47.1,20873.0,40.1414,40.184,40.1158,40.1414,20873.0
2018-08-27 10:30:00,47.1,47.1,47.01,47.02,20688.0,40.1414,40.1414,40.0647,40.0732,20688.0
2018-08-27 10:40:00,47.01,47.04,46.94,46.95,23023.0,40.0647,40.0903,40.005,40.0136,23023.0
2018-08-27 10:50:00,46.94,46.94,46.82,46.84,63675.0,40.005,40.005,39.9028,39.9198,63675.0
2018-08-27 11:00:00,46.84,46.85,46.8,46.8,36254.0,39.9198,39.9283,39.8857,39.8857,36254.0
2018-08-27 11:10:00,46.8,46.83,46.76,46.82,28520.0,39.8857,39.9113,39.8516,39.9028,28520.0
2018-08-27 11:20:00,46.82,46.87,46.8,46.86,66571.0,39.9028,39.9454,39.8857,39.9369,66571.0
2018-08-27 11:30:00,46.86,46.88,46.85,46.85,22858.0,39.9369,39.9539,39.9283,39.9283,22858.0
2018-08-27 11:40:00,46.86,46.92,46.85,46.89,32385.0,39.9369,39.988,39.9283,39.9624,32385.0
2018-08-27 11:50:00,46.89,46.98,46.89,46.96,17337.0,39.9624,40.0391,39.9624,40.0221,17337.0
2018-08-27 12:00:00,46.97,46.99,46.96,46.99,15940.0,40.0306,40.0477,40.0221,40.0477,15940.0
2018-08-27 12:10:00,46.99,47.01,46.97,46.98,15827.0,40.0477,40.0647,40.0306,40.0391,15827.0
2018-08-27 12:20:00,46.99,47.01,46.98,47.0,11662.0,40.0477,40.0647,40.0391,40.0562,11662.0
2018-08-27 12:30:00,47.01,47.02,46.99,47.01,13816.0,40.0647,40.0732,40.0477,40.0647,13816.0
2018-08-27 12:40:00,47.01,47.03,46.97,46.99,19757.0,40.0647,40.0817,40.0306,40.0477,19757.0
2018-08-27 12:50:00,46.99,47.0,46.98,46.98,14962.0,40.0477,40.0562,40.0391,40.0391,14962.0
2018-08-27 13:00:00,46.99,47.01,46.97,46.99,20189.0,40.0477,40.0647,40.0306,40.0477,20189.0
2018-08-27 13:10:00,46.98,47.0,46.96,46.97,14022.0,40.0391,40.0562,40.0221,40.0306,14022.0
2018-08-27 13:20:00,46.97,46.98,46.95,46.97,14605.0,40.0306,40.0391,40.0136,40.0306,14605.0
2018-08-27 13:30:00,46.97,46.99,46.95,46.99,19344.0,40.0306,40.0477,40.0136,40.0477,19344.0
2018-08-27 13:40:00,46.98,46.99,46.97,46.98,9202.0,40.0391,40.0477,40.0306,40.0391,9202.0
2018-08-27 13:50:00,46.98,47.0,46.95,47.0,13286.0,40.0391,40.0562,40.0136,40.0562,13286.0
2018-08-27 14:00:00,47.0,47.0,46.95,46.96,19309.0,40.0562,40.0562,40.0136,40.0221,19309.0
2018-08-27 14:10:00,46.96,46.96,46.92,46.93,42775.0,40.0221,40.0221,39.988,39.9965,42775.0
2018-08-27 14:20:00,46.93,46.94,46.9,46.94,18546.0,39.9965,40.005,39.971,40.005,18546.0
2018-08-27 14:30:00,46.94,46.99,46.93,46.98,25942.0,40.005,40.0477,39.9965,40.0391,25942.0
2018-08-27 14:40:00,46.97,46.98,46.95,46.96,17437.0,40.0306,40.0391,40.0136,40.0221,17437.0
2018-08-27 14:50:00,46.96,46.97,46.93,46.96,21069.0,40.0221,40.0306,39.9965,40.0221,21069.0
2018-08-27 15:00:00,46.95,46.96,46.93,46.94,13720.0,40.0136,40.0221,39.9965,40.005,13720.0
2018-08-27 15:10:00,46.94,46.97,46.94,46.97,27104.0,40.005,40.0306,40.005,40.0306,27104.0
2018-08-27 15:20:00,46.96,46.97,46.94,46.96,42961.0,40.0221,40.0306,40.005,40.0221,42961.0
2018-08-27 15:30:00,46.96,46.97,46.94,46.95,64174.0,40.0221,40.0306,40.005,40.0136,64174.0
2018-08-27 15:40:00,46.94,46.97,46.93,46.94,59926.0,40.005,40.0306,39.9965,40.005,59926.0
2018-08-27 15:50:00,46.93,46.97,46.91,46.96,130708.0,39.9965,40.0306,39.9795,40.0221,130708.0
2018-08-28 09:30:00,47.04,47.07,46.89,47.02,56396.0,40.0903,40.1158,39.9624,40.0732,56396.0
2018-08-28 09:40:00,46.99,47.03,46.94,46.99,23818.0,40.0477,40.0817,40.005,40.0477,23818.0
2018-08-28 09:50:00,46.97,47.05,46.97,47.04,17050.0,40.0306,40.0988,40.0306,40.0903,17050.0
2018-08-28 10:00:00,47.05,47.08,47.0,47.03,20681.0,40.0988,40.1244,40.0562,40.0817,20681.0
2018-08-28 10:10:00,47.03,47.04,46.96,46.98,29452.0,40.0817,40.0903,40.0221,40.0391,29452.0
2018-08-28 10:20:00,46.98,47.01,46.91,46.93,36748.0,40.0391,40.0647,39.9795,39.9965,36748.0
2018-08-28 10:30:00,46.93,46.93,46.84,46.84,50416.0,39.9965,39.9965,39.9198,39.9198,50416.0
2018-08-28 10:40:00,46.84,46.87,46.83,46.84,41428.0,39.9198,39.9454,39.9113,39.9198,41428.0
2018-08-28 10:50:00,46.85,46.95,46.84,46.92,93308.0,39.9283,40.0136,39.9198,39.988,93308.0
2018-08-28 11:00:00,46.93,46.94,46.86,46.86,21885.0,39.9965,40.005,39.9369,39.9369,21885.0
2018-08-28 11:10:00,46.86,46.87,46.82,46.82,18216.0,39.9369,39.9454,39.9028,39.9028,18216.0
2018-08-28 11:20:00,46.82,46.84,46.78,46.78,25474.0,39.9028,39.9198,39.8687,39.8687,25474.0
2018-08-28 11:30:00,46.78,46.79,46.75,46.76,20508.0,39.8687,39.8772,39.8431,39.8516,20508.0
2018-08-28 11:40:00,46.76,46.76,46.73,46.75,18634.0,39.8516,39.8516,39.8261,39.8431,18634.0
2018-08-28 11:50:00,46.75,46.77,46.71,46.72,14179.0,39.8431,39.8602,39.809,39.8175,14179.0
2018-08-28 12:00:00,46.71,46.72,46.68,46.69,21703.0,39.809,39.8175,39.7835,39.792,21703.0
2018-08-28 12:10:00,46.68,46.69,46.67,46.69,14066.0,39.7835,39.792,39.7749,39.792,14066.0
2018-08-28 12:20:00,46.69,46.7,46.65,46.66,10810.0,39.792,39.8005,39.7579,39.7664,10810.0
2018-08-28 12:30:00,46.65,46.7,46.65,46.69,11537.0,39.7579,39.8005,39.7579,39.792,11537.0
2018-08-28 12:40:00,46.69,46.69,46.67,46.69,9041.0,39.792,39.792,39.7749,39.792,9041.0
2018-08-28 12:50:00,46.69,46.7,46.68,46.68,6380.0,39.792,39.8005,39.7835,39.7835,6380.0
2018-08-28 13:00:00,46.69,46.77,46.68,46.74,23979.0,39.792,39.8602,39.7835,39.8346,23979.0
2018-08-28 13:10:00,46.75,46.8,46.73,46.8,14430.0,39.8431,39.8857,39.8261,39.8857,14430.0
2018-08-28 13:20:00,46.79,46.8,46.74,46.75,12118.0,39.8772,39.8857,39.8346,39.8431,12118.0
2018-08-28 13:30:00,46.74,46.78,46.74,46.77,9416.0,39.8346,39.8687,39.8346,39.8602,9416.0
2018-08-28 13:40:00,46.77,46.81,46.76,46.8,11265.0,39.8602,39.8943,39.8516,39.8857,11265.0
2018-08-28 13:50:00,46.8,46.83,46.79,46.81,12704.0,39.8857,39.9113,39.8772,39.8943,12704.0
2018-08-28 14:00:00,46.8,46.81,46.79,46.79,10276.0,39.8857,39.8943,39.8772,39.8772,10276.0
2018-08-28 14:10:00,46.8,46.8,46.77,46.78,17500.0,39.8857,39.8857,39.8602,39.8687,17500.0
2018-08-28 14:20:00,46.77,46.81,46.77,46.8,15964.0,39.8602,39.8943,39.8602,39.8857,15964.0
2018-08-28 14:30:00,46.8,46.81,46.78,46.78,6575.0,39.8857,39.8943,39.8687,39.8687,6575.0
2018-08-28 14:40:00,46.79,46.82,46.78,46.81,13123.0,39.8772,39.9028,39.8687,39.8943,13123.0
2018-08-28 14:50:00,46.82,46.82,46.8,46.81,12133.0,39.9028,39.9028,39.8857,39.8943,12133.0
2018-08-28 15:00:00,46.8,46.81,46.77,46.79,28802.0,39.8857,39.8943,39.8602,39.8772,28802.0
2018-08-28 15:10:00,46.8,46.85,46.79,46.83,22428.0,39.8857,39.9283,39.8772,39.9113,22428.0
2018-08-28 15:20:00,46.83,46.87,46.81,46.87,31535.0,39.9113,39.9454,39.8943,39.9454,31535.0
2018-08-28 15:30:00,46.87,46.87,46.83,46.87,40413.0,39.9454,39.9454,39.9113,39.9454,40413.0
2018-08-28 15:40:00,46.86,46.87,46.8,46.8,56454.0,39.9369,39.9454,39.8857,39.8857,56454.0
2018-08-28 15:50:00,46.8,46.8,46.72,46.77,256393.0,39.8857,39.8857,39.8175,39.8602,256393.0
2018-08-29 09:30:00,46.91,46.91,46.65,46.68,73427.0,39.9795,39.9795,39.7579,39.7835,73427.0
2018-08-29 09:40:00,46.68,46.72,46.64,46.67,48828.0,39.7835,39.8175,39.7494,39.7749,48828.0
2018-08-29 09:50:00,46.66,46.75,46.65,46.75,50653.0,39.7664,39.8431,39.7579,39.8431,50653.0
2018-08-29 10:00:00,46.75,46.76,46.69,46.72,45606.0,39.8431,39.8516,39.792,39.8175,45606.0
2018-08-29 10:10:00,46.73,46.76,46.71,46.75,38967.0,39.8261,39.8516,39.809,39.8431,38967.0
2018-08-29 10:20:00,46.76,46.85,46.76,46.84,53926.0,39.8516,39.9283,39.8516,39.9198,53926.0
2018-08-29 10:30:00,46.84,46.93,46.84,46.91,111176.0,39.9198,39.9965,39.9198,39.9795,111176.0
2018-08-29 10:40:00,46.91,46.94,46.88,46.94,45519.0,39.9795,40.005,39.9539,40.005,45519.0
2018-08-29 10:50:00,46.93,46.99,46.92,46.98,50189.0,39.9965,40.0477,39.988,40.0391,50189.0
2018-08-29 11:00:00,46.98,47.03,46.97,47.03,44077.0,40.0391,40.0817,40.0306,40.0817,44077.0
2018-08-29 11:10:00,47.03,47.09,46.99,47.06,90726.0,40.0817,40.1329,40.0477,40.1073,90726.0
2018-08-29 11:20:00,47.07,47.1,47.02,47.09,76637.0,40.1158,40.1414,40.0732,40.1329,76637.0
2018-08-29 11:30:00,47.09,47.12,47.07,47.08,37459.0,40.1329,40.1585,40.1158,40.1244,37459.0
2018-08-29 11:40:00,47.08,47.09,47.06,47.09,42167.0,40.1244,40.1329,40.1073,40.1329,42167.0
2018-08-29 11:50:00,47.09,47.09,47.02,47.03,43510.0,40.1329,40.1329,40.0732,40.0817,43510.0
2018-08-29 12:00:00,47.04,47.05,47.01,47.05,35575.0,40.0903,40.0988,40.0647,40.0988,35575.0
2018-08-29 12:10:00,47.05,47.1,47.05,47.1,22411.0,40.0988,40.1414,40.0988,40.1414,22411.0
2018-08-29 12:20:00,47.09,47.1,47.06,47.07,19875.0,40.1329,40.1414,40.1073,40.1158,19875.0
2018-08-29 12:30:00,47.07,47.07,47.01,47.01,40846.0,40.1158,40.1158,40.0647,40.0647,40846.0
2018-08-29 12:40:00,47.01,47.03,46.97,46.97,19868.0,40.0647,40.0817,40.0306,40.0306,19868.0
2018-08-29 12:50:00,46.96,46.99,46.93,46.93,26498.0,40.0221,40.0477,39.9965,39.9965,26498.0
2018-08-29 13:00:00,46.93,46.96,46.93,46.96,12153.0,39.9965,40.0221,39.9965,40.0221,12153.0
2018-08-29 13:10:00,46.96,46.98,46.93,46.95,23706.0,40.0221,40.0391,39.9965,40.0136,23706.0
2018-08-29 13:20:00,46.95,46.95,46.93,46.94,10074.0,40.0136,40.0136,39.9965,40.005,10074.0
2018-08-29 13:30:00,46.93,46.93,46.88,46.91,20005.0,39.9965,39.9965,39.9539,39.9795,20005.0
2018-08-29 13:40:00,46.91,46.93,46.89,46.9,19280.0,39.9795,39.9965,39.9624,39.971,19280.0
2018-08-29 13:50:00,46.89,46.91,46.86,46.9,22309.0,39.9624,39.9795,39.9369,39.971,22309.0
2018-08-29 14:00:00,46.91,46.92,46.88,46.91,21195.0,39.9795,39.988,39.9539,39.9795,21195.0
2018-08-29 14:10:00,46.92,46.93,46.91,46.92,13680.0,39.988,39.9965,39.9795,39.988,13680.0
2018-08-29 14:20:00,46.92,46.93,46.87,46.9,26291.0,39.988,39.9965,39.9454,39.971,26291.0
2018-08-29 14:30:00,46.9,46.91,46.88,46.91,22157.0,39.971,39.9795,39.9539,39.9795,22157.0
2018-08-29 14:40:00,46.9,46.93,46.88,46.88,48162.0,39.971,39.9965,39.9539,39.9539,48162.0
2018-08-29 14:50:00,46.89,46.91,46.85,46.86,28030.0,39.9624,39.9795,39.9283,39.9369,28030.0
2018-08-29 15:00:00,46.86,46.88,46.84,46.84,31234.0,39.9369,39.9539,39.9198,39.9198,31234.0
2018-08-29 15:10:00,46.84,46.89,46.84,46.89,27788.0,39.9198,39.9624,39.9198,39.9624,27788.0
2018-08-29 15:20:00,46.89,46.92,46.88,46.89,61873.0,39.9624,39.988,39.9539,39.9624,61873.0
2018-08-29 15:30:00,46.89,46.99,46.89,46.99,86461.0,39.9624,40.0477,39.9624,40.0477,86461.0
2018-08-29 15:40:00,46.98,46.99,46.94,46.98,101330.0,40.0391,40.0477,40.005,40.0391,101330.0
2018-08-29 15:50:00,46.98,46.98,46.9,46.94,164547.0,40.0391,40.0391,39.971,40.005,164547.0
2018-08-30 09:30:00,46.87,46.88,46.73,46.77,60033.0,39.9454,39.9539,39.8261,39.8602,60033.0
2018-08-30 09:40:00,46.78,46.87,46.77,46.83,30991.0,39.8687,39.9454,39.8602,39.9113,30991.0
2018-08-30 09:50:00,46.82,46.84,46.75,46.83,19250.0,39.9028,39.9198,39.8431,39.9113,19250.0
2018-08-30 10:00:00,46.82,46.82,46.67,46.68,19675.0,39.9028,39.9028,39.7749,39.7835,19675.0
2018-08-30 10:10:00,46.67,46.67,46.63,46.64,17024.0,39.7749,39.7749,39.7408,39.7494,17024.0
2018-08-30 10:20:00,46.65,46.65,46.59,46.63,22410.0,39.7579,39.7579,39.7068,39.7408,22410.0
2018-08-30 10:30:00,46.64,46.66,46.57,46.63,23856.0,39.7494,39.7664,39.6897,39.7408,23856.0
2018-08-30 10:40:00,46.63,46.63,46.59,46.61,31873.0,39.7408,39.7408,39.7068,39.7238,31873.0
2018-08-30 10:50:00,46.61,46.61,46.47,46.48,38138.0,39.7238,39.7238,39.6045,39.613,38138.0
2018-08-30 11:00:00,46.48,46.55,46.45,46.46,26518.0,39.613,39.6727,39.5874,39.596,26518.0
2018-08-30 11:10:00,46.46,46.53,46.46,46.51,15327.0,39.596,39.6556,39.596,39.6386,15327.0
2018-08-30 11:20:00,46.51,46.51,46.45,46.48,23827.0,39.6386,39.6386,39.5874,39.613,23827.0
2018-08-30 11:30:00,46.49,46.53,46.49,46.51,23157.0,39.6215,39.6556,39.6215,39.6386,23157.0
2018-08-30 11:40:00,46.5,46.51,46.48,46.49,15024.0,39.6301,39.6386,39.613,39.6215,15024.0
2018-08-30 11:50:00,46.49,46.49,46.46,46.48,28152.0,39.6215,39.6215,39.596,39.613,28152.0
2018-08-30 12:00:00,46.47,46.48,46.45,46.45,25830.0,39.6045,39.613,39.5874,39.5874,25830.0
2018-08-30 12:10:00,46.45,46.48,46.42,46.46,27695.0,39.5874,39.613,39.5619,39.596,27695.0
2018-08-30 12:20:00,46.46,46.48,46.46,46.48,5049.0,39.596,39.613,39.596,39.613,5049.0
2018-08-30 12:30:00,46.47,46.5,46.47,46.5,18284.0,39.6045,39.6301,39.6045,39.6301,18284.0
2018-08-30 12:40:00,46.5,46.5,46.49,46.5,7301.0,39.6301,39.6301,39.6215,39.6301,7301.0
2018-08-30 12:50:00,46.5,46.54,46.49,46.54,14585.0,39.6301,39.6641,39.6215,39.6641,14585.0
2018-08-30 13:00:00,46.54,46.6,46.53,46.59,14795.0,39.6641,39.7153,39.6556,39.7068,14795.0
2018-08-30 13:10:00,46.6,46.6,46.57,46.58,13668.0,39.7153,39.7153,39.6897,39.6982,13668.0
2018-08-30 13:20:00,46.57,46.6,46.57,46.59,18850.0,39.6897,39.7153,39.6897,39.7068,18850.0
2018-08-30 13:30:00,46.59,46.63,46.58,46.62,24677.0,39.7068,39.7408,39.6982,39.7323,24677.0
2018-08-30 13:40:00,46.62,46.67,46.62,46.64,29879.0,39.7323,39.7749,39.7323,39.7494,29879.0
2018-08-30 13:50:00,46.65,46.65,46.61,46.63,13058.0,39.7579,39.7579,39.7238,39.7408,13058.0
2018-08-30 14:00:00,46.62,46.62,46.55,46.55,16419.0,39.7323,39.7323,39.6727,39.6727,16419.0
2018-08-30 14:10:00,46.55,46.58,46.45,46.47,53191.0,39.6727,39.6982,39.5874,39.6045,53191.0
2018-08-30 14:20:00,46.46,46.53,46.42,46.51,53249.0,39.596,39.6556,39.5619,39.6386,53249.0
2018-08-30 14:30:00,46.5,46.58,46.5,46.58,19628.0,39.6301,39.6982,39.6301,39.6982,19628.0
2018-08-30 14:40:00,46.58,46.6,46.56,46.58,16088.0,39.6982,39.7153,39.6812,39.6982,16088.0
2018-08-30 14:50:00,46.58,46.58,46.49,46.5,38519.0,39.6982,39.6982,39.6215,39.6301,38519.0
2018-08-30 15:00:00,46.49,46.51,46.44,46.5,35305.0,39.6215,39.6386,39.5789,39.6301,35305.0
2018-08-30 15:10:00,46.5,46.52,46.45,46.48,23123.0,39.6301,39.6471,39.5874,39.613,23123.0
2018-08-30 15:20:00,46.48,46.51,46.47,46.49,27015.0,39.613,39.6386,39.6045,39.6215,27015.0
2018-08-30 15:30:00,46.5,46.52,46.48,46.5,43926.0,39.6301,39.6471,39.613,39.6301,43926.0
2018-08-30 15:40:00,46.5,46.51,46.44,46.45,79506.0,39.6301,39.6386,39.5789,39.5874,79506.0
2018-08-30 15:50:00,46.44,46.55,46.43,46.5,198999.0,39.5789,39.6727,39.5704,39.6301,198999.0
2018-08-31 09:30:00,46.5,46.54,46.44,46.47,58206.0,39.6301,39.6641,39.5789,39.6045,58206.0
2018-08-31 09:40:00,46.47,46.51,46.4,46.49,22698.0,39.6045,39.6386,39.5448,39.6215,22698.0
2018-08-31 09:50:00,46.5,46.53,46.45,46.49,36809.0,39.6301,39.6556,39.5874,39.6215,36809.0
2018-08-31 10:00:00,46.51,46.56,46.49,46.52,54902.0,39.6386,39.6812,39.6215,39.6471,54902.0
2018-08-31 10:10:00,46.52,46.6,46.52,46.58,25036.0,39.6471,39.7153,39.6471,39.6982,25036.0
2018-08-31 10:20:00,46.58,46.6,46.53,46.55,78558.0,39.6982,39.7153,39.6556,39.6727,78558.0
2018-08-31 10:30:00,46.56,46.58,46.49,46.55,44271.0,39.6812,39.6982,39.6215,39.6727,44271.0
2018-08-31 10:40:00,46.56,46.58,46.53,46.54,16522.0,39.6812,39.6982,39.6556,39.6641,16522.0
2018-08-31 10:50:00,46.54,46.54,46.46,46.51,54578.0,39.6641,39.6641,39.596,39.6386,54578.0
2018-08-31 11:00:00,46.51,46.52,46.46,46.48,40119.0,39.6386,39.6471,39.596,39.613,40119.0
2018-08-31 11:10:00,46.48,46.49,46.44,46.44,20625.0,39.613,39.6215,39.5789,39.5789,20625.0
2018-08-31 11:20:00,46.44,46.44,46.36,46.36,31467.0,39.5789,39.5789,39.5107,39.5107,31467.0
2018-08-31 11:30:00,46.37,46.41,46.36,46.39,25979.0,39.5193,39.5533,39.5107,39.5363,25979.0
2018-08-31 11:40:00,46.38,46.4,46.36,46.37,23082.0,39.5278,39.5448,39.5107,39.5193,23082.0
2018-08-31 11:50:00,46.36,46.41,46.33,46.35,29632.0,39.5107,39.5533,39.4852,39.5022,29632.0
2018-08-31 12:00:00,46.34,46.35,46.3,46.33,27140.0,39.4937,39.5022,39.4596,39.4852,27140.0
2018-08-31 12:10:00,46.32,46.33,46.3,46.3,15990.0,39.4766,39.4852,39.4596,39.4596,15990.0
2018-08-31 12:20:00,46.3,46.32,46.29,46.31,13232.0,39.4596,39.4766,39.4511,39.4681,13232.0
2018-08-31 12:30:00,46.32,46.32,46.21,46.23,44791.0,39.4766,39.4766,39.3829,39.3999,44791.0
2018-08-31 12:40:00,46.24,46.26,46.24,46.26,18072.0,39.4085,39.4255,39.4085,39.4255,18072.0
2018-08-31 12:50:00,46.26,46.27,46.23,46.27,27959.0,39.4255,39.434,39.3999,39.434,27959.0
2018-08-31 13:00:00,46.27,46.3,46.26,46.3,24819.0,39.434,39.4596,39.4255,39.4596,24819.0
2018-08-31 13:10:00,46.3,46.31,46.27,46.3,16062.0,39.4596,39.4681,39.434,39.4596,16062.0
2018-08-31 13:20:00,46.3,46.33,46.29,46.33,13122.0,39.4596,39.4852,39.4511,39.4852,13122.0
2018-08-31 13:30:00,46.33,46.36,46.3,46.34,22771.0,39.4852,39.5107,39.4596,39.4937,22771.0
2018-08-31 13:40:00,46.34,46.36,46.33,46.35,10405.0,39.4937,39.5107,39.4852,39.5022,10405.0
2018-08-31 13:50:00,46.36,46.36,46.35,46.36,7874.0,39.5107,39.5107,39.5022,39.5107,7874.0
2018-08-31 14:00:00,46.36,46.36,46.31,46.34,28154.0,39.5107,39.5107,39.4681,39.4937,28154.0
2018-08-31 14:10:00,46.34,46.34,46.32,46.34,18270.0,39.4937,39.4937,39.4766,39.4937,18270.0
2018-08-31 14:20:00,46.34,46.35,46.3,46.3,25640.0,39.4937,39.5022,39.4596,39.4596,25640.0
2018-08-31 14:30:00,46.3,46.31,46.28,46.29,25313.0,39.4596,39.4681,39.4426,39.4511,25313.0
2018-08-31 14:40:00,46.29,46.32,46.29,46.31,22003.0,39.4511,39.4766,39.4511,39.4681,22003.0
2018-08-31 14:50:00,46.31,46.33,46.26,46.26,85275.0,39.4681,39.4852,39.4255,39.4255,85275.0
2018-08-31 15:00:00,46.27,46.29,46.26,46.27,27184.0,39.434,39.4511,39.4255,39.434,27184.0
2018-08-31 15:10:00,46.27,46.29,46.25,46.29,67893.0,39.434,39.4511,39.417,39.4511,67893.0
2018-08-31 15:20:00,46.29,46.29,46.23,46.25,52312.0,39.4511,39.4511,39.3999,39.417,52312.0
2018-08-31 15:30:00,46.25,46.32,46.23,46.3,164508.0,39.417,39.4766,39.3999,39.4596,164508.0
2018-08-31 15:40:00,46.3,46.35,46.29,46.32,113323.0,39.4596,39.5022,39.4511,39.4766,113323.0
2018-08-31 15:50:00,46.32,46.36,46.23,46.24,543281.0,39.4766,39.5107,39.3999,39.4085,543281.0
2018-09-04 09:30:00,46.09,46.19,45.8,46.1,137335.0,39.2806,39.3659,39.0335,39.2891,137335.0
2018-09-04 09:40:00,46.08,46.09,46.0,46.02,37948.0,39.2721,39.2806,39.2039,39.221,37948.0
2018-09-04 09:50:00,46.01,46.06,45.97,46.05,35528.0,39.2124,39.2551,39.1784,39.2465,35528.0
2018-09-04 10:00:00,46.05,46.15,46.04,46.15,47792.0,39.2465,39.3318,39.238,39.3318,47792.0
2018-09-04 10:10:00,46.15,46.31,46.15,46.31,43871.0,39.3318,39.4681,39.3318,39.4681,43871.0
2018-09-04 10:20:00,46.3,46.39,46.3,46.33,33203.0,39.4596,39.5363,39.4596,39.4852,33203.0
2018-09-04 10:30:00,46.35,46.39,46.32,46.35,59926.0,39.5022,39.5363,39.4766,39.5022,59926.0
2018-09-04 10:40:00,46.34,46.35,46.25,46.33,46000.0,39.4937,39.5022,39.417,39.4852,46000.0
2018-09-04 10:50:00,46.34,46.4,46.31,46.39,33329.0,39.4937,39.5448,39.4681,39.5363,33329.0
2018-09-04 11:00:00,46.38,46.46,46.38,46.42,41586.0,39.5278,39.596,39.5278,39.5619,41586.0
2018-09-04 11:10:00,46.42,46.43,46.34,46.35,29164.0,39.5619,39.5704,39.4937,39.5022,29164.0
2018-09-04 11:20:00,46.34,46.34,46.26,46.28,30323.0,39.4937,39.4937,39.4255,39.4426,30323.0
2018-09-04 11:30:00,46.28,46.3,46.25,46.29,31097.0,39.4426,39.4596,39.417,39.4511,31097.0
2018-09-04 11:40:00,46.3,46.33,46.27,46.31,17802.0,39.4596,39.4852,39.434,39.4681,17802.0
2018-09-04 11:50:00,46.31,46.34,46.29,46.31,27902.0,39.4681,39.4937,39.4511,39.4681,27902.0
2018-09-04 12:00:00,46.31,46.35,46.3,46.32,29160.0,39.4681,39.5022,39.4596,39.4766,29160.0
2018-09-04 12:10:00,46.32,46.36,46.31,46.36,21374.0,39.4766,39.5107,39.4681,39.5107,21374.0
2018-09-04 12:20:00,46.36,46.37,46.31,46.35,22693.0,39.5107,39.5193,39.4681,39.5022,22693.0
2018-09-04 12:30:00,46.36,46.38,46.35,46.36,17855.0,39.5107,39.5278,39.5022,39.5107,17855.0
2018-09-04 12:40:00,46.36,46.44,46.36,46.44,31403.0,39.5107,39.5789,39.5107,39.5789,31403.0
2018-09-04 12:50:00,46.43,46.45,46.4,46.44,24330.0,39.5704,39.5874,39.5448,39.5789,24330.0
2018-09-04 13:00:00,46.44,46.5,46.43,46.48,43232.0,39.5789,39.6301,39.5704,39.613,43232.0
2018-09-04 13:10:00,46.48,46.53,46.47,46.49,29272.0,39.613,39.6556,39.6045,39.6215,29272.0
2018-09-04 13:20:00,46.48,46.51,46.47,46.49,19363.0,39.613,39.6386,39.6045,39.6215,19363.0
2018-09-04 13:30:00,46.5,46.54,46.49,46.52,24819.0,39.6301,39.6641,39.6215,39.6471,24819.0
2018-09-04 13:40:00,46.51,46.56,46.51,46.55,26404.0,39.6386,39.6812,39.6386,39.6727,26404.0
2018-09-04 13:50:00,46.55,46.58,46.51,46.55,24339.0,39.6727,39.6982,39.6386,39.6727,24339.0
2018-09-04 14:00:00,46.55,46.55,46.47,46.47,27031.0,39.6727,39.6727,39.6045,39.6045,27031.0
2018-09-04 14:10:00,46.48,46.55,46.47,46.55,26814.0,39.613,39.6727,39.6045,39.6727,26814.0
2018-09-04 14:20:00,46.54,46.58,46.54,46.55,27715.0,39.6641,39.6982,39.6641,39.6727,27715.0
2018-09-04 14:30:00,46.55,46.56,46.54,46.55,23918.0,39.6727,39.6812,39.6641,39.6727,23918.0
2018-09-04 14:40:00,46.55,46.58,46.51,46.51,33888.0,39.6727,39.6982,39.6386,39.6386,33888.0
2018-09-04 14:50:00,46.52,46.57,46.51,46.54,27952.0,39.6471,39.6897,39.6386,39.6641,27952.0
2018-09-04 15:00:00,46.55,46.56,46.51,46.53,31373.0,39.6727,39.6812,39.6386,39.6556,31373.0
2018-09-04 15:10:00,46.53,46.53,46.48,46.49,35873.0,39.6556,39.6556,39.613,39.6215,35873.0
2018-09-04 15:20:00,46.49,46.5,46.46,46.47,25890.0,39.6215,39.6301,39.596,39.6045,25890.0
2018-09-04 15:30:00,46.48,46.5,46.44,46.46,52809.0,39.613,39.6301,39.5789,39.596,52809.0
2018-09-04 15:40:00,46.46,46.46,46.4,46.46,60031.0,39.596,39.596,39.5448,39.596,60031.0
2018-09-04 15:50:00,46.46,46.58,46.43,46.56,253809.0,39.596,39.6982,39.5704,39.6812,253809.0
2018-09-05 09:30:00,46.56,46.86,46.45,46.86,97529.0,39.6812,39.9369,39.5874,39.9369,97529.0
2018-09-05 09:40:00,46.89,46.95,46.82,46.82,46951.0,39.9624,40.0136,39.9028,39.9028,46951.0
2018-09-05 09:50:00,46.81,46.87,46.8,46.85,30652.0,39.8943,39.9454,39.8857,39.9283,30652.0
2018-09-05 10:00:00,46.85,46.95,46.79,46.94,36032.0,39.9283,40.0136,39.8772,40.005,36032.0
2018-09-05 10:10:00,46.94,46.94,46.84,46.89,32086.0,40.005,40.005,39.9198,39.9624,32086.0
2018-09-05 10:20:00,46.87,46.93,46.81,46.92,37423.0,39.9454,39.9965,39.8943,39.988,37423.0
2018-09-05 10:30:00,46.93,46.97,46.9,46.97,32434.0,39.9965,40.0306,39.971,40.0306,32434.0
2018-09-05 10:40:00,46.97,47.1,46.96,47.05,44893.0,40.0306,40.1414,40.0221,40.0988,44893.0
2018-09-05 10:50:00,47.06,47.07,46.99,47.03,31365.0,40.1073,40.1158,40.0477,40.0817,31365.0
2018-09-05 11:00:00,47.03,47.07,47.02,47.05,23611.0,40.0817,40.1158,40.0732,40.0988,23611.0
2018-09-05 11:10:00,47.05,47.11,47.03,47.08,37001.0,40.0988,40.1499,40.0817,40.1244,37001.0
2018-09-05 11:20:00,47.08,47.08,46.93,46.94,30189.0,40.1244,40.1244,39.9965,40.005,30189.0
2018-09-05 11:30:00,46.94,46.97,46.9,46.94,32050.0,40.005,40.0306,39.971,40.005,32050.0
2018-09-05 11:40:00,46.94,46.98,46.92,46.95,58498.0,40.005,40.0391,39.988,40.0136,58498.0
2018-09-05 11:50:00,46.96,47.07,46.96,47.03,24094.0,40.0221,40.1158,40.0221,40.0817,24094.0
2018-09-05 12:00:00,47.03,47.06,47.02,47.05,24757.0,40.0817,40.1073,40.0732,40.0988,24757.0
2018-09-05 12:10:00,47.05,47.06,47.0,47.03,21681.0,40.0988,40.1073,40.0562,40.0817,21681.0
2018-09-05 12:20:00,47.03,47.04,47.0,47.02,28684.0,40.0817,40.0903,40.0562,40.0732,28684.0
2018-09-05 12:30:00,47.02,47.05,47.01,47.04,25725.0,40.0732,40.0988,40.0647,40.0903,25725.0
2018-09-05 12:40:00,47.04,47.05,46.99,46.99,22245.0,40.0903,40.0988,40.0477,40.0477,22245.0
2018-09-05 12:50:00,46.99,47.04,46.99,47.0,31042.0,40.0477,40.0903,40.0477,40.0562,31042.0
2018-09-05 13:00:00,46.99,47.05,46.98,47.04,24551.0,40.0477,40.0988,40.0391,40.0903,24551.0
2018-09-05 13:10:00,47.05,47.09,47.03,47.08,20879.0,40.0988,40.1329,40.0817,40.1244,20879.0
2018-09-05 13:20:00,47.08,47.12,47.08,47.1,34489.0,40.1244,40.1585,40.1244,40.1414,34489.0
2018-09-05 13:30:00,47.09,47.13,47.09,47.09,30632.0,40.1329,40.167,40.1329,40.1329,30632.0
2018-09-05 13:40:00,47.09,47.1,47.02,47.02,17006.0,40.1329,40.1414,40.0732,40.0732,17006.0
2018-09-05 13:50:00,47.02,47.07,47.02,47.05,17574.0,40.0732,40.1158,40.0732,40.0988,17574.0
2018-09-05 14:00:00,47.05,47.06,47.0,47.03,28419.0,40.0988,40.1073,40.0562,40.0817,28419.0
2018-09-05 14:10:00,47.03,47.07,47.01,47.06,38707.0,40.0817,40.1158,40.0647,40.1073,38707.0
2018-09-05 14:20:00,47.07,47.08,47.04,47.06,21151.0,40.1158,40.1244,40.0903,40.1073,21151.0
2018-09-05 14:30:00,47.07,47.07,47.02,47.05,27459.0,40.1158,40.1158,40.0732,40.0988,27459.0
2018-09-05 14:40:00,47.05,47.07,47.05,47.05,11431.0,40.0988,40.1158,40.0988,40.0988,11431.0
2018-09-05 14:50:00,47.05,47.09,47.02,47.07,34177.0,40.0988,40.1329,40.0732,40.1158,34177.0
2018-09-05 15:00:00,47.08,47.1,47.07,47.08,27853.0,40.1244,40.1414,40.1158,40.1244,27853.0
2018-09-05 15:10:00,47.09,47.15,47.08,47.12,49490.0,40.1329,40.184,40.1244,40.1585,49490.0
2018-09-05 15:20:00,47.12,47.13,47.1,47.11,22556.0,40.1585,40.167,40.1414,40.1499,22556.0
2018-09-05 15:30:00,47.11,47.13,47.08,47.11,68171.0,40.1499,40.167,40.1244,40.1499,68171.0
2018-09-05 15:40:00,47.1,47.11,46.98,47.04,126535.0,40.1414,40.1499,40.0391,40.0903,126535.0
2018-09-05 15:50:00,47.04,47.12,47.02,47.09,204981.0,40.0903,40.1585,40.0732,40.1329,204981.0
2018-09-06 09:30:00,47.08,47.08,46.96,47.01,47905.0,40.1244,40.1244,40.0221,40.0647,47905.0
2018-09-06 09:40:00,47.03,47.09,46.99,47.05,44820.0,40.0817,40.1329,40.0477,40.0988,44820.0
2018-09-06 09:50:00,47.03,47.14,47.03,47.07,83030.0,40.0817,40.1755,40.0817,40.1158,83030.0
2018-09-06 10:00:00,47.06,47.07,47.01,47.02,39211.0,40.1073,40.1158,40.0647,40.0732,39211.0
2018-09-06 10:10:00,47.01,47.02,46.99,47.01,15836.0,40.0647,40.0732,40.0477,40.0647,15836.0
2018-09-06 10:20:00,47.01,47.04,46.95,46.96,30894.0,40.0647,40.0903,40.0136,40.0221,30894.0
2018-09-06 10:30:00,46.97,46.99,46.86,46.91,28418.0,40.0306,40.0477,39.9369,39.9795,28418.0
2018-09-06 10:40:00,46.91,46.91,46.79,46.8,33597.0,39.9795,39.9795,39.8772,39.8857,33597.0
2018-09-06 10:50:00,46.79,46.81,46.68,46.71,43525.0,39.8772,39.8943,39.7835,39.809,43525.0
2018-09-06 11:00:00,46.7,46.75,46.67,46.74,32180.0,39.8005,39.8431,39.7749,39.8346,32180.0
2018-09-06 11:10:00,46.73,46.77,46.66,46.66,21304.0,39.8261,39.8602,39.7664,39.7664,21304.0
2018-09-06 11:20:00,46.66,46.74,46.65,46.72,42587.0,39.7664,39.8346,39.7579,39.8175,42587.0
2018-09-06 11:30:00,46.73,46.78,46.72,46.73,23493.0,39.8261,39.8687,39.8175,39.8261,23493.0
2018-09-06 11:40:00,46.72,46.76,46.71,46.76,17515.0,39.8175,39.8516,39.809,39.8516,17515.0
2018-09-06 11:50:00,46.76,46.85,46.75,46.83,27022.0,39.8516,39.9283,39.8431,39.9113,27022.0
2018-09-06 12:00:00,46.82,46.82,46.75,46.79,21098.0,39.9028,39.9028,39.8431,39.8772,21098.0
2018-09-06 12:10:00,46.79,46.79,46.76,46.78,10879.0,39.8772,39.8772,39.8516,39.8687,10879.0
2018-09-06 12:20:00,46.78,46.78,46.74,46.74,11883.0,39.8687,39.8687,39.8346,39.8346,11883.0
2018-09-06 12:30:00,46.74,46.79,46.74,46.75,19156.0,39.8346,39.8772,39.8346,39.8431,19156.0
2018-09-06 12:40:00,46.76,46.81,46.75,46.79,25374.0,39.8516,39.8943,39.8431,39.8772,25374.0
2018-09-06 12:50:00,46.79,46.79,46.75,46.76,12351.0,39.8772,39.8772,39.8431,39.8516,12351.0
2018-09-06 13:00:00,46.76,46.78,46.71,46.72,16629.0,39.8516,39.8687,39.809,39.8175,16629.0
2018-09-06 13:10:00,46.73,46.75,46.72,46.75,20738.0,39.8261,39.8431,39.8175,39.8431,20738.0
2018-09-06 13:20:00,46.75,46.76,46.71,46.72,19504.0,39.8431,39.8516,39.809,39.8175,19504.0
2018-09-06 13:30:00,46.72,46.77,46.72,46.76,41740.0,39.8175,39.8602,39.8175,39.8516,41740.0
2018-09-06 13:40:00,46.76,46.77,46.75,46.77,19287.0,39.8516,39.8602,39.8431,39.8602,19287.0
2018-09-06 13:50:00,46.76,46.77,46.74,46.76,39178.0,39.8516,39.8602,39.8346,39.8516,39178.0
2018-09-06 14:00:00,46.76,46.81,46.75,46.81,32579.0,39.8516,39.8943,39.8431,39.8943,32579.0
2018-09-06 14:10:00,46.8,46.84,46.8,46.84,18129.0,39.8857,39.9198,39.8857,39.9198,18129.0
2018-09-06 14:20:00,46.84,46.87,46.83,46.86,28482.0,39.9198,39.9454,39.9113,39.9369,28482.0
2018-09-06 14:30:00,46.86,46.93,46.86,46.91,20159.0,39.9369,39.9965,39.9369,39.9795,20159.0
2018-09-06 14:40:00,46.91,46.93,46.89,46.89,20843.0,39.9795,39.9965,39.9624,39.9624,20843.0
2018-09-06 14:50:00,46.89,46.9,46.88,46.88,14906.0,39.9624,39.971,39.9539,39.9539,14906.0
2018-09-06 15:00:00,46.89,46.93,46.88,46.91,46280.0,39.9624,39.9965,39.9539,39.9795,46280.0
2018-09-06 15:10:00,46.9,46.92,46.89,46.89,14483.0,39.971,39.988,39.9624,39.9624,14483.0
2018-09-06 15:20:00,46.9,46.94,46.89,46.94,21130.0,39.971,40.005,39.9624,40.005,21130.0
2018-09-06 15:30:00,46.94,46.95,46.92,46.94,35915.0,40.005,40.0136,39.988,40.005,35915.0
2018-09-06 15:40:00,46.93,46.96,46.92,46.94,90748.0,39.9965,40.0221,39.988,40.005,90748.0
2018-09-06 15:50:00,46.93,46.93,46.86,46.89,216377.0,39.9965,39.9965,39.9369,39.9624,216377.0
2018-09-07 09:30:00,46.93,47.0,46.7,46.98,80270.0,39.9965,40.0562,39.8005,40.0391,80270.0
2018-09-07 09:40:00,46.98,47.03,46.95,47.01,72471.0,40.0391,40.0817,40.0136,40.0647,72471.0
2018-09-07 09:50:00,47.01,47.04,46.78,46.79,47140.0,40.0647,40.0903,39.8687,39.8772,47140.0
2018-09-07 10:00:00,46.78,46.83,46.75,46.82,35722.0,39.8687,39.9113,39.8431,39.9028,35722.0
2018-09-07 10:10:00,46.81,46.88,46.81,46.83,41111.0,39.8943,39.9539,39.8943,39.9113,41111.0
2018-09-07 10:20:00,46.84,46.85,46.8,46.81,18762.0,39.9198,39.9283,39.8857,39.8943,18762.0
2018-09-07 10:30:00,46.8,46.82,46.75,46.77,28029.0,39.8857,39.9028,39.8431,39.8602,28029.0
2018-09-07 10:40:00,46.77,46.81,46.72,46.8,31661.0,39.8602,39.8943,39.8175,39.8857,31661.0
2018-09-07 10:50:00,46.8,46.85,46.76,46.78,62780.0,39.8857,39.9283,39.8516,39.8687,62780.0
2018-09-07 11:00:00,46.78,46.81,46.75,46.8,51250.0,39.8687,39.8943,39.8431,39.8857,51250.0
2018-09-07 11:10:00,46.79,46.8,46.77,46.78,14745.0,39.8772,39.8857,39.8602,39.8687,14745.0
2018-09-07 11:20:00,46.78,46.84,46.78,46.84,24258.0,39.8687,39.9198,39.8687,39.9198,24258.0
2018-09-07 11:30:00,46.84,46.9,46.82,46.89,57314.0,39.9198,39.971,39.9028,39.9624,57314.0
2018-09-07 11:40:00,46.9,46.91,46.85,46.86,16638.0,39.971,39.9795,39.9283,39.9369,16638.0
2018-09-07 11:50:00,46.87,46.9,46.86,46.87,23849.0,39.9454,39.971,39.9369,39.9454,23849.0
2018-09-07 12:00:00,46.87,46.89,46.79,46.8,44703.0,39.9454,39.9624,39.8772,39.8857,44703.0
2018-09-07 12:10:00,46.8,46.84,46.78,46.79,31892.0,39.8857,39.9198,39.8687,39.8772,31892.0
2018-09-07 12:20:00,46.78,46.8,46.73,46.76,28068.0,39.8687,39.8857,39.8261,39.8516,28068.0
2018-09-07 12:30:00,46.76,46.82,46.76,46.79,19463.0,39.8516,39.9028,39.8516,39.8772,19463.0
2018-09-07 12:40:00,46.78,46.79,46.72,46.78,25052.0,39.8687,39.8772,39.8175,39.8687,25052.0
2018-09-07 12:50:00,46.78,46.79,46.77,46.78,7774.0,39.8687,39.8772,39.8602,39.8687,7774.0
2018-09-07 13:00:00,46.79,46.81,46.78,46.79,14866.0,39.8772,39.8943,39.8687,39.8772,14866.0
2018-09-07 13:10:00,46.79,46.81,46.78,46.8,27192.0,39.8772,39.8943,39.8687,39.8857,27192.0
2018-09-07 13:20:00,46.81,46.84,46.8,46.84,17326.0,39.8943,39.9198,39.8857,39.9198,17326.0
2018-09-07 13:30:00,46.84,46.85,46.82,46.84,14769.0,39.9198,39.9283,39.9028,39.9198,14769.0
2018-09-07 13:40:00,46.83,46.85,46.83,46.84,8206.0,39.9113,39.9283,39.9113,39.9198,8206.0
2018-09-07 13:50:00,46.84,46.87,46.82,46.83,13498.0,39.9198,39.9454,39.9028,39.9113,13498.0
2018-09-07 14:00:00,46.83,46.88,46.82,46.88,25745.0,39.9113,39.9539,39.9028,39.9539,25745.0
2018-09-07 14:10:00,46.88,46.92,46.87,46.89,25811.0,39.9539,39.988,39.9454,39.9624,25811.0
2018-09-07 14:20:00,46.9,46.94,46.88,46.93,50440.0,39.971,40.005,39.9539,39.9965,50440.0
2018-09-07 14:30:00,46.94,46.95,46.9,46.91,12591.0,40.005,40.0136,39.971,39.9795,12591.0
2018-09-07 14:40:00,46.91,46.93,46.89,46.89,32858.0,39.9795,39.9965,39.9624,39.9624,32858.0
2018-09-07 14:50:00,46.9,46.9,46.85,46.88,29427.0,39.971,39.971,39.9283,39.9539,29427.0
2018-09-07 15:00:00,46.87,46.88,46.83,46.86,35675.0,39.9454,39.9539,39.9113,39.9369,35675.0
2018-09-07 15:10:00,46.85,46.9,46.85,46.9,20980.0,39.9283,39.971,39.9283,39.971,20980.0
2018-09-07 15:20:00,46.89,46.9,46.84,46.87,51952.0,39.9624,39.971,39.9198,39.9454,51952.0
2018-09-07 15:30:00,46.86,46.87,46.83,46.84,71317.0,39.9369,39.9454,39.9113,39.9198,71317.0
2018-09-07 15:40:00,46.84,46.85,46.77,46.8,79571.0,39.9198,39.9283,39.8602,39.8857,79571.0
2018-09-07 15:50:00,46.8,46.89,46.78,46.83,286490.0,39.8857,39.9624,39.8687,39.9113,286490.0
2018-09-10 09:30:00,46.93,46.93,46.66,46.89,87701.0,39.9965,39.9965,39.7664,39.9624,87701.0
2018-09-10 09:40:00,46.85,46.95,46.81,46.94,22764.0,39.9283,40.0136,39.8943,40.005,22764.0
2018-09-10 09:50:00,46.94,46.97,46.82,46.84,35747.0,40.005,40.0306,39.9028,39.9198,35747.0
2018-09-10 10:00:00,46.84,46.86,46.74,46.77,25740.0,39.9198,39.9369,39.8346,39.8602,25740.0
2018-09-10 10:10:00,46.77,46.81,46.75,46.77,24558.0,39.8602,39.8943,39.8431,39.8602,24558.0
2018-09-10 10:20:00,46.77,46.77,46.73,46.75,27731.0,39.8602,39.8602,39.8261,39.8431,27731.0
2018-09-10 10:30:00,46.74,46.75,46.71,46.72,36466.0,39.8346,39.8431,39.809,39.8175,36466.0
2018-09-10 10:40:00,46.73,46.77,46.71,46.74,22126.0,39.8261,39.8602,39.809,39.8346,22126.0
2018-09-10 10:50:00,46.74,46.79,46.74,46.76,16469.0,39.8346,39.8772,39.8346,39.8516,16469.0
2018-09-10 11:00:00,46.76,46.83,46.73,46.83,35065.0,39.8516,39.9113,39.8261,39.9113,35065.0
2018-09-10 11:10:00,46.83,46.86,46.81,46.86,15703.0,39.9113,39.9369,39.8943,39.9369,15703.0
2018-09-10 11:20:00,46.86,46.86,46.81,46.84,16848.0,39.9369,39.9369,39.8943,39.9198,16848.0
2018-09-10 11:30:00,46.84,46.84,46.78,46.79,12381.0,39.9198,39.9198,39.8687,39.8772,12381.0
2018-09-10 11:40:00,46.79,46.82,46.76,46.82,24665.0,39.8772,39.9028,39.8516,39.9028,24665.0
2018-09-10 11:50:00,46.83,46.84,46.81,46.83,12891.0,39.9113,39.9198,39.8943,39.9113,12891.0
2018-09-10 12:00:00,46.83,46.86,46.83,46.84,15043.0,39.9113,39.9369,39.9113,39.9198,15043.0
2018-09-10 12:10:00,46.83,46.85,46.82,46.82,18908.0,39.9113,39.9283,39.9028,39.9028,18908.0
2018-09-10 12:20:00,46.82,46.85,46.8,46.81,20521.0,39.9028,39.9283,39.8857,39.8943,20521.0
2018-09-10 12:30:00,46.81,46.82,46.8,46.82,18584.0,39.8943,39.9028,39.8857,39.9028,18584.0
2018-09-10 12:40:00,46.82,46.83,46.79,46.81,16609.0,39.9028,39.9113,39.8772,39.8943,16609.0
2018-09-10 12:50:00,46.81,46.81,46.75,46.76,14880.0,39.8943,39.8943,39.8431,39.8516,14880.0
2018-09-10 13:00:00,46.76,46.77,46.73,46.73,14660.0,39.8516,39.8602,39.8261,39.8261,14660.0
2018-09-10 13:10:00,46.74,46.75,46.71,46.71,9973.0,39.8346,39.8431,39.809,39.809,9973.0
2018-09-10 13:20:00,46.72,46.74,46.71,46.74,23025.0,39.8175,39.8346,39.809,39.8346,23025.0
2018-09-10 13:30:00,46.74,46.74,46.71,46.73,18413.0,39.8346,39.8346,39.809,39.8261,18413.0
2018-09-10 13:40:00,46.73,46.75,46.71,46.73,12914.0,39.8261,39.8431,39.809,39.8261,12914.0
2018-09-10 13:50:00,46.73,46.75,46.71,46.73,16425.0,39.8261,39.8431,39.809,39.8261,16425.0
2018-09-10 14:00:00,46.73,46.78,46.73,46.77,14042.0,39.8261,39.8687,39.8261,39.8602,14042.0
2018-09-10 14:10:00,46.78,46.8,46.77,46.79,20207.0,39.8687,39.8857,39.8602,39.8772,20207.0
2018-09-10 14:20:00,46.79,46.82,46.78,46.82,13553.0,39.8772,39.9028,39.8687,39.9028,13553.0
2018-09-10 14:30:00,46.82,46.84,46.81,46.83,23391.0,39.9028,39.9198,39.8943,39.9113,23391.0
2018-09-10 14:40:00,46.83,46.83,46.8,46.8,9864.0,39.9113,39.9113,39.8857,39.8857,9864.0
2018-09-10 14:50:00,46.79,46.8,46.79,46.79,8417.0,39.8772,39.8857,39.8772,39.8772,8417.0
2018-09-10 15:00:00,46.8,46.85,46.79,46.84,26399.0,39.8857,39.9283,39.8772,39.9198,26399.0
2018-09-10 15:10:00,46.84,46.84,46.79,46.8,28915.0,39.9198,39.9198,39.8772,39.8857,28915.0
2018-09-10 15:20:00,46.8,46.8,46.76,46.76,10335.0,39.8857,39.8857,39.8516,39.8516,10335.0
2018-09-10 15:30:00,46.76,46.79,46.74,46.78,40874.0,39.8516,39.8772,39.8346,39.8687,40874.0
2018-09-10 15:40:00,46.77,46.84,46.76,46.84,66633.0,39.8602,39.9198,39.8516,39.9198,66633.0
2018-09-10 15:50:00,46.83,46.84,46.77,46.78,308529.0,39.9113,39.9198,39.8602,39.8687,308529.0
2018-09-11 09:30:00,46.63,46.67,46.41,46.42,51000.0,39.7408,39.7749,39.5533,39.5619,51000.0
2018-09-11 09:40:00,46.41,46.48,46.36,46.42,16865.0,39.5533,39.613,39.5107,39.5619,16865.0
2018-09-11 09:50:00,46.42,46.48,46.38,46.44,38506.0,39.5619,39.613,39.5278,39.5789,38506.0
2018-09-11 10:00:00,46.44,46.51,46.43,46.49,22663.0,39.5789,39.6386,39.5704,39.6215,22663.0
2018-09-11 10:10:00,46.48,46.53,46.42,46.51,24262.0,39.613,39.6556,39.5619,39.6386,24262.0
2018-09-11 10:20:00,46.5,46.51,46.43,46.48,51492.0,39.6301,39.6386,39.5704,39.613,51492.0
2018-09-11 10:30:00,46.49,46.53,46.47,46.48,33481.0,39.6215,39.6556,39.6045,39.613,33481.0
2018-09-11 10:40:00,46.49,46.53,46.45,46.52,38648.0,39.6215,39.6556,39.5874,39.6471,38648.0
2018-09-11 10:50:00,46.52,46.62,46.51,46.62,30026.0,39.6471,39.7323,39.6386,39.7323,30026.0
2018-09-11 11:00:00,46.62,46.71,46.62,46.71,41753.0,39.7323,39.809,39.7323,39.809,41753.0
2018-09-11 11:10:00,46.7,46.7,46.64,46.65,28564.0,39.8005,39.8005,39.7494,39.7579,28564.0
2018-09-11 11:20:00,46.66,46.69,46.65,46.69,11618.0,39.7664,39.792,39.7579,39.792,11618.0
2018-09-11 11:30:00,46.69,46.73,46.66,46.67,21586.0,39.792,39.8261,39.7664,39.7749,21586.0
2018-09-11 11:40:00,46.67,46.7,46.67,46.7,16922.0,39.7749,39.8005,39.7749,39.8005,16922.0
2018-09-11 11:50:00,46.7,46.78,46.69,46.75,30050.0,39.8005,39.8687,39.792,39.8431,30050.0
2018-09-11 12:00:00,46.74,46.76,46.72,46.74,20026.0,39.8346,39.8516,39.8175,39.8346,20026.0
2018-09-11 12:10:00,46.73,46.74,46.71,46.73,22179.0,39.8261,39.8346,39.809,39.8261,22179.0
2018-09-11 12:20:00,46.73,46.77,46.73,46.76,7734.0,39.8261,39.8602,39.8261,39.8516,7734.0
2018-09-11 12:30:00,46.76,46.78,46.74,46.77,17836.0,39.8516,39.8687,39.8346,39.8602,17836.0
2018-09-11 12:40:00,46.76,46.77,46.75,46.76,10393.0,39.8516,39.8602,39.8431,39.8516,10393.0
2018-09-11 12:50:00,46.75,46.76,46.72,46.75,17199.0,39.8431,39.8516,39.8175,39.8431,17199.0
2018-09-11 13:00:00,46.76,46.8,46.75,46.79,36389.0,39.8516,39.8857,39.8431,39.8772,36389.0
2018-09-11 13:10:00,46.78,46.86,46.78,46.83,41755.0,39.8687,39.9369,39.8687,39.9113,41755.0
2018-09-11 13:20:00,46.84,46.89,46.82,46.88,20095.0,39.9198,39.9624,39.9028,39.9539,20095.0
2018-09-11 13:30:00,46.87,46.89,46.86,46.86,37821.0,39.9454,39.9624,39.9369,39.9369,37821.0
2018-09-11 13:40:00,46.87,46.87,46.82,46.83,24301.0,39.9454,39.9454,39.9028,39.9113,24301.0
2018-09-11 13:50:00,46.82,46.83,46.79,46.79,18356.0,39.9028,39.9113,39.8772,39.8772,18356.0
2018-09-11 14:00:00,46.79,46.81,46.75,46.77,50746.0,39.8772,39.8943,39.8431,39.8602,50746.0
2018-09-11 14:10:00,46.78,46.78,46.75,46.76,16371.0,39.8687,39.8687,39.8431,39.8516,16371.0
2018-09-11 14:20:00,46.77,46.77,46.71,46.72,55449.0,39.8602,39.8602,39.809,39.8175,55449.0
2018-09-11 14:30:00,46.72,46.72,46.68,46.69,40258.0,39.8175,39.8175,39.7835,39.792,40258.0
2018-09-11 14:40:00,46.69,46.71,46.68,46.7,30959.0,39.792,39.809,39.7835,39.8005,30959.0
2018-09-11 14:50:00,46.7,46.7,46.64,46.65,27923.0,39.8005,39.8005,39.7494,39.7579,27923.0
2018-09-11 15:00:00,46.65,46.66,46.62,46.64,50357.0,39.7579,39.7664,39.7323,39.7494,50357.0
2018-09-11 15:10:00,46.64,46.65,46.6,46.61,32312.0,39.7494,39.7579,39.7153,39.7238,32312.0
2018-09-11 15:20:00,46.62,46.65,46.6,46.63,61765.0,39.7323,39.7579,39.7153,39.7408,61765.0
2018-09-11 15:30:00,46.63,46.64,46.58,46.61,85561.0,39.7408,39.7494,39.6982,39.7238,85561.0
2018-09-11 15:40:00,46.61,46.66,46.6,46.66,126937.0,39.7238,39.7664,39.7153,39.7664,126937.0
2018-09-11 15:50:00,46.65,46.65,46.63,46.64,199044.0,39.7579,39.7579,39.7408,39.7494,199044.0
2018-09-12 09:30:00,46.52,46.6,46.36,46.41,49813.0,39.6471,39.7153,39.5107,39.5533,49813.0
2018-09-12 09:40:00,46.42,46.44,46.32,46.36,21297.0,39.5619,39.5789,39.4766,39.5107,21297.0
2018-09-12 09:50:00,46.37,46.47,46.37,46.43,24093.0,39.5193,39.6045,39.5193,39.5704,24093.0
2018-09-12 10:00:00,46.42,46.45,46.41,46.42,27444.0,39.5619,39.5874,39.5533,39.5619,27444.0
2018-09-12 10:10:00,46.43,46.43,46.38,46.4,18629.0,39.5704,39.5704,39.5278,39.5448,18629.0
2018-09-12 10:20:00,46.4,46.41,46.35,46.37,32622.0,39.5448,39.5533,39.5022,39.5193,32622.0
2018-09-12 10:30:00,46.37,46.42,46.33,46.41,35901.0,39.5193,39.5619,39.4852,39.5533,35901.0
2018-09-12 10:40:00,46.42,46.44,46.37,46.37,34700.0,39.5619,39.5789,39.5193,39.5193,34700.0
2018-09-12 10:50:00,46.37,46.41,46.31,46.31,24817.0,39.5193,39.5533,39.4681,39.4681,24817.0
2018-09-12 11:00:00,46.32,46.37,46.3,46.31,20490.0,39.4766,39.5193,39.4596,39.4681,20490.0
2018-09-12 11:10:00,46.32,46.42,46.3,46.39,33400.0,39.4766,39.5619,39.4596,39.5363,33400.0
2018-09-12 11:20:00,46.39,46.47,46.38,46.46,21253.0,39.5363,39.6045,39.5278,39.596,21253.0
2018-09-12 11:30:00,46.47,46.5,46.42,46.43,19435.0,39.6045,39.6301,39.5619,39.5704,19435.0
2018-09-12 11:40:00,46.44,46.45,46.39,46.4,19594.0,39.5789,39.5874,39.5363,39.5448,19594.0
2018-09-12 11:50:00,46.4,46.41,46.36,46.37,22878.0,39.5448,39.5533,39.5107,39.5193,22878.0
2018-09-12 12:00:00,46.38,46.38,46.28,46.29,30100.0,39.5278,39.5278,39.4426,39.4511,30100.0
2018-09-12 12:10:00,46.29,46.31,46.28,46.28,24678.0,39.4511,39.4681,39.4426,39.4426,24678.0
2018-09-12 12:20:00,46.28,46.3,46.28,46.29,5220.0,39.4426,39.4596,39.4426,39.4511,5220.0
2018-09-12 12:30:00,46.28,46.32,46.28,46.3,20588.0,39.4426,39.4766,39.4426,39.4596,20588.0
2018-09-12 12:40:00,46.3,46.31,46.29,46.3,15652.0,39.4596,39.4681,39.4511,39.4596,15652.0
2018-09-12 12:50:00,46.3,46.32,46.29,46.3,12310.0,39.4596,39.4766,39.4511,39.4596,12310.0
2018-09-12 13:00:00,46.31,46.31,46.28,46.3,16111.0,39.4681,39.4681,39.4426,39.4596,16111.0
2018-09-12 13:10:00,46.31,46.34,46.3,46.32,12778.0,39.4681,39.4937,39.4596,39.4766,12778.0
2018-09-12 13:20:00,46.33,46.33,46.31,46.31,8758.0,39.4852,39.4852,39.4681,39.4681,8758.0
2018-09-12 13:30:00,46.32,46.32,46.27,46.27,17273.0,39.4766,39.4766,39.434,39.434,17273.0
2018-09-12 13:40:00,46.28,46.29,46.25,46.25,16804.0,39.4426,39.4511,39.417,39.417,16804.0
2018-09-12 13:50:00,46.25,46.26,46.23,46.24,12867.0,39.417,39.4255,39.3999,39.4085,12867.0
2018-09-12 14:00:00,46.25,46.25,46.2,46.23,24311.0,39.417,39.417,39.3744,39.3999,24311.0
2018-09-12 14:10:00,46.23,46.25,46.22,46.24,17549.0,39.3999,39.417,39.3914,39.4085,17549.0
2018-09-12 14:20:00,46.25,46.29,46.24,46.27,15712.0,39.417,39.4511,39.4085,39.434,15712.0
2018-09-12 14:30:00,46.28,46.3,46.26,46.29,14863.0,39.4426,39.4596,39.4255,39.4511,14863.0
2018-09-12 14:40:00,46.28,46.3,46.26,46.3,17757.0,39.4426,39.4596,39.4255,39.4596,17757.0
2018-09-12 14:50:00,46.3,46.35,46.29,46.34,35982.0,39.4596,39.5022,39.4511,39.4937,35982.0
2018-09-12 15:00:00,46.34,46.35,46.32,46.33,14799.0,39.4937,39.5022,39.4766,39.4852,14799.0
2018-09-12 15:10:00,46.33,46.36,46.32,46.35,35606.0,39.4852,39.5107,39.4766,39.5022,35606.0
2018-09-12 15:20:00,46.35,46.41,46.35,46.41,26781.0,39.5022,39.5533,39.5022,39.5533,26781.0
2018-09-12 15:30:00,46.41,46.44,46.39,46.41,38420.0,39.5533,39.5789,39.5363,39.5533,38420.0
2018-09-12 15:40:00,46.41,46.41,46.36,46.37,56888.0,39.5533,39.5533,39.5107,39.5193,56888.0
2018-09-12 15:50:00,46.37,46.38,46.3,46.3,209556.0,39.5193,39.5278,39.4596,39.4596,209556.0
2018-09-13 09:30:00,46.47,46.54,46.4,46.54,30731.0,39.6045,39.6641,39.5448,39.6641,30731.0
2018-09-13 09:40:00,46.57,46.63,46.5,46.51,28782.0,39.6897,39.7408,39.6301,39.6386,28782.0
2018-09-13 09:50:00,46.51,46.59,46.49,46.58,15328.0,39.6386,39.7068,39.6215,39.6982,15328.0
2018-09-13 10:00:00,46.59,46.64,46.55,46.62,17480.0,39.7068,39.7494,39.6727,39.7323,17480.0
2018-09-13 10:10:00,46.61,46.61,46.52,46.59,21862.0,39.7238,39.7238,39.6471,39.7068,21862.0
2018-09-13 10:20:00,46.58,46.64,46.57,46.61,15919.0,39.6982,39.7494,39.6897,39.7238,15919.0
2018-09-13 10:30:00,46.6,46.61,46.49,46.52,16660.0,39.7153,39.7238,39.6215,39.6471,16660.0
2018-09-13 10:40:00,46.53,46.59,46.52,46.54,17557.0,39.6556,39.7068,39.6471,39.6641,17557.0
2018-09-13 10:50:00,46.53,46.57,46.52,46.53,22496.0,39.6556,39.6897,39.6471,39.6556,22496.0
2018-09-13 11:00:00,46.53,46.56,46.51,46.55,15624.0,39.6556,39.6812,39.6386,39.6727,15624.0
2018-09-13 11:10:00,46.55,46.57,46.5,46.5,16754.0,39.6727,39.6897,39.6301,39.6301,16754.0
2018-09-13 11:20:00,46.5,46.54,46.47,46.49,21225.0,39.6301,39.6641,39.6045,39.6215,21225.0
2018-09-13 11:30:00,46.48,46.53,46.48,46.52,17958.0,39.613,39.6556,39.613,39.6471,17958.0
2018-09-13 11:40:00,46.52,46.53,46.49,46.53,8979.0,39.6471,39.6556,39.6215,39.6556,8979.0
2018-09-13 11:50:00,46.52,46.57,46.52,46.56,12836.0,39.6471,39.6897,39.6471,39.6812,12836.0
2018-09-13 12:00:00,46.58,46.61,46.55,46.57,17935.0,39.6982,39.7238,39.6727,39.6897,17935.0
2018-09-13 12:10:00,46.57,46.6,46.57,46.58,5901.0,39.6897,39.7153,39.6897,39.6982,5901.0
2018-09-13 12:20:00,46.58,46.6,46.57,46.58,11296.0,39.6982,39.7153,39.6897,39.6982,11296.0
2018-09-13 12:30:00,46.58,46.6,46.56,46.58,6939.0,39.6982,39.7153,39.6812,39.6982,6939.0
2018-09-13 12:40:00,46.59,46.59,46.58,46.59,2984.0,39.7068,39.7068,39.6982,39.7068,2984.0
2018-09-13 12:50:00,46.59,46.6,46.58,46.6,10883.0,39.7068,39.7153,39.6982,39.7153,10883.0
2018-09-13 13:00:00,46.59,46.61,46.59,46.59,5645.0,39.7068,39.7238,39.7068,39.7068,5645.0
2018-09-13 13:10:00,46.59,46.6,46.58,46.59,12264.0,39.7068,39.7153,39.6982,39.7068,12264.0
2018-09-13 13:20:00,46.59,46.61,46.57,46.6,12284.0,39.7068,39.7238,39.6897,39.7153,12284.0
2018-09-13 13:30:00,46.6,46.62,46.58,46.62,16891.0,39.7153,39.7323,39.6982,39.7323,16891.0
2018-09-13 13:40:00,46.61,46.65,46.61,46.63,12627.0,39.7238,39.7579,39.7238,39.7408,12627.0
2018-09-13 13:50:00,46.63,46.63,46.6,46.61,11067.0,39.7408,39.7408,39.7153,39.7238,11067.0
2018-09-13 14:00:00,46.61,46.63,46.6,46.63,20535.0,39.7238,39.7408,39.7153,39.7408,20535.0
2018-09-13 14:10:00,46.63,46.64,46.61,46.63,14348.0,39.7408,39.7494,39.7238,39.7408,14348.0
2018-09-13 14:20:00,46.64,46.68,46.63,46.66,24093.0,39.7494,39.7835,39.7408,39.7664,24093.0
2018-09-13 14:30:00,46.65,46.7,46.63,46.69,18580.0,39.7579,39.8005,39.7408,39.792,18580.0
2018-09-13 14:40:00,46.69,46.72,46.68,46.71,22882.0,39.792,39.8175,39.7835,39.809,22882.0
2018-09-13 14:50:00,46.7,46.74,46.69,46.73,21644.0,39.8005,39.8346,39.792,39.8261,21644.0
2018-09-13 15:00:00,46.73,46.74,46.71,46.73,38681.0,39.8261,39.8346,39.809,39.8261,38681.0
2018-09-13 15:10:00,46.73,46.73,46.67,46.71,37401.0,39.8261,39.8261,39.7749,39.809,37401.0
2018-09-13 15:20:00,46.72,46.72,46.66,46.66,27488.0,39.8175,39.8175,39.7664,39.7664,27488.0
2018-09-13 15:30:00,46.66,46.67,46.61,46.63,56275.0,39.7664,39.7749,39.7238,39.7408,56275.0
2018-09-13 15:40:00,46.63,46.65,46.59,46.64,49722.0,39.7408,39.7579,39.7068,39.7494,49722.0
2018-09-13 15:50:00,46.65,46.72,46.64,46.71,161411.0,39.7579,39.8175,39.7494,39.809,161411.0
2018-09-14 09:30:00,46.75,46.93,46.71,46.92,56309.0,39.8431,39.9965,39.809,39.988,56309.0
2018-09-14 09:40:00,46.92,46.93,46.88,46.9,20682.0,39.988,39.9965,39.9539,39.971,20682.0
2018-09-14 09:50:00,46.91,46.92,46.86,46.89,16402.0,39.9795,39.988,39.9369,39.9624,16402.0
2018-09-14 10:00:00,46.89,46.9,46.83,46.84,28488.0,39.9624,39.971,39.9113,39.9198,28488.0
2018-09-14 10:10:00,46.85,46.92,46.85,46.9,28293.0,39.9283,39.988,39.9283,39.971,28293.0
2018-09-14 10:20:00,46.91,46.91,46.87,46.89,19961.0,39.9795,39.9795,39.9454,39.9624,19961.0
2018-09-14 10:30:00,46.89,46.95,46.88,46.93,23822.0,39.9624,40.0136,39.9539,39.9965,23822.0
2018-09-14 10:40:00,46.94,46.97,46.91,46.95,21999.0,40.005,40.0306,39.9795,40.0136,21999.0
2018-09-14 10:50:00,46.96,46.97,46.92,46.92,11692.0,40.0221,40.0306,39.988,39.988,11692.0
2018-09-14 11:00:00,46.92,46.97,46.91,46.95,16049.0,39.988,40.0306,39.9795,40.0136,16049.0
2018-09-14 11:10:00,46.96,47.0,46.95,46.99,16826.0,40.0221,40.0562,40.0136,40.0477,16826.0
2018-09-14 11:20:00,46.99,47.04,46.99,47.03,30272.0,40.0477,40.0903,40.0477,40.0817,30272.0
2018-09-14 11:30:00,47.03,47.07,47.02,47.07,13270.0,40.0817,40.1158,40.0732,40.1158,13270.0
2018-09-14 11:40:00,47.06,47.06,47.03,47.05,9448.0,40.1073,40.1073,40.0817,40.0988,9448.0
2018-09-14 11:50:00,47.05,47.1,47.04,47.08,37332.0,40.0988,40.1414,40.0903,40.1244,37332.0
2018-09-14 12:00:00,47.08,47.09,47.0,47.05,52700.0,40.1244,40.1329,40.0562,40.0988,52700.0
2018-09-14 12:10:00,47.06,47.09,47.05,47.07,19147.0,40.1073,40.1329,40.0988,40.1158,19147.0
2018-09-14 12:20:00,47.08,47.15,47.07,47.13,25097.0,40.1244,40.184,40.1158,40.167,25097.0
2018-09-14 12:30:00,47.12,47.13,47.06,47.07,12237.0,40.1585,40.167,40.1073,40.1158,12237.0
2018-09-14 12:40:00,47.06,47.09,47.05,47.05,13369.0,40.1073,40.1329,40.0988,40.0988,13369.0
2018-09-14 12:50:00,47.05,47.12,47.05,47.08,25034.0,40.0988,40.1585,40.0988,40.1244,25034.0
2018-09-14 13:00:00,47.08,47.09,47.04,47.05,35813.0,40.1244,40.1329,40.0903,40.0988,35813.0
2018-09-14 13:10:00,47.05,47.09,47.04,47.08,15017.0,40.0988,40.1329,40.0903,40.1244,15017.0
2018-09-14 13:20:00,47.09,47.12,47.09,47.1,13525.0,40.1329,40.1585,40.1329,40.1414,13525.0
2018-09-14 13:30:00,47.1,47.12,47.09,47.1,12063.0,40.1414,40.1585,40.1329,40.1414,12063.0
2018-09-14 13:40:00,47.11,47.13,47.1,47.13,9959.0,40.1499,40.167,40.1414,40.167,9959.0
2018-09-14 13:50:00,47.12,47.19,47.12,47.19,35290.0,40.1585,40.2181,40.1585,40.2181,35290.0
2018-09-14 14:00:00,47.18,47.19,47.15,47.15,15125.0,40.2096,40.2181,40.184,40.184,15125.0
2018-09-14 14:10:00,47.16,47.17,47.15,47.16,18917.0,40.1925,40.2011,40.184,40.1925,18917.0
2018-09-14 14:20:00,47.17,47.18,47.15,47.18,16166.0,40.2011,40.2096,40.184,40.2096,16166.0
2018-09-14 14:30:00,47.18,47.22,47.17,47.22,17639.0,40.2096,40.2437,40.2011,40.2437,17639.0
2018-09-14 14:40:00,47.21,47.22,47.18,47.19,17562.0,40.2352,40.2437,40.2096,40.2181,17562.0
2018-09-14 14:50:00,47.2,47.23,47.17,47.23,18914.0,40.2266,40.2522,40.2011,40.2522,18914.0
2018-09-14 15:00:00,47.23,47.25,47.22,47.25,35613.0,40.2522,40.2692,40.2437,40.2692,35613.0
2018-09-14 15:10:00,47.25,47.27,47.24,47.27,20504.0,40.2692,40.2863,40.2607,40.2863,20504.0
2018-09-14 15:20:00,47.27,47.27,47.22,47.23,62678.0,40.2863,40.2863,40.2437,40.2522,62678.0
2018-09-14 15:30:00,47.23,47.28,47.23,47.26,66221.0,40.2522,40.2948,40.2522,40.2778,66221.0
2018-09-14 15:40:00,47.26,47.27,47.19,47.2,69924.0,40.2778,40.2863,40.2181,40.2266,69924.0
2018-09-14 15:50:00,47.21,47.24,47.18,47.22,310614.0,40.2352,40.2607,40.2096,40.2437,310614.0
2018-09-17 09:30:00,47.27,47.44,47.18,47.42,65777.0,40.2863,40.4312,40.2096,40.4141,65777.0
2018-09-17 09:40:00,47.39,47.46,47.32,47.38,35531.0,40.3886,40.4482,40.3289,40.38,35531.0
2018-09-17 09:50:00,47.37,47.39,47.31,47.34,25978.0,40.3715,40.3886,40.3204,40.346,25978.0
2018-09-17 10:00:00,47.36,47.41,47.34,47.38,17998.0,40.363,40.4056,40.346,40.38,17998.0
2018-09-17 10:10:00,47.39,47.41,47.34,47.35,22607.0,40.3886,40.4056,40.346,40.3545,22607.0
2018-09-17 10:20:00,47.35,47.4,47.33,47.35,152973.0,40.3545,40.3971,40.3374,40.3545,152973.0
2018-09-17 10:30:00,47.35,47.37,47.32,47.36,19651.0,40.3545,40.3715,40.3289,40.363,19651.0
2018-09-17 10:40:00,47.36,47.39,47.35,47.36,17300.0,40.363,40.3886,40.3545,40.363,17300.0
2018-09-17 10:50:00,47.36,47.38,47.25,47.26,15934.0,40.363,40.38,40.2692,40.2778,15934.0
2018-09-17 11:00:00,47.25,47.28,47.24,47.27,18269.0,40.2692,40.2948,40.2607,40.2863,18269.0
2018-09-17 11:10:00,47.27,47.27,47.22,47.25,19053.0,40.2863,40.2863,40.2437,40.2692,19053.0
2018-09-17 11:20:00,47.25,47.26,47.2,47.21,13857.0,40.2692,40.2778,40.2266,40.2352,13857.0
2018-09-17 11:30:00,47.21,47.23,47.18,47.21,30485.0,40.2352,40.2522,40.2096,40.2352,30485.0
2018-09-17 11:40:00,47.2,47.21,47.16,47.17,10710.0,40.2266,40.2352,40.1925,40.2011,10710.0
2018-09-17 11:50:00,47.18,47.2,47.15,47.15,22687.0,40.2096,40.2266,40.184,40.184,22687.0
2018-09-17 12:00:00,47.15,47.16,47.1,47.11,17859.0,40.184,40.1925,40.1414,40.1499,17859.0
2018-09-17 12:10:00,47.12,47.14,47.11,47.14,12785.0,40.1585,40.1755,40.1499,40.1755,12785.0
2018-09-17 12:20:00,47.14,47.16,47.11,47.13,17907.0,40.1755,40.1925,40.1499,40.167,17907.0
2018-09-17 12:30:00,47.14,47.15,47.12,47.14,9528.0,40.1755,40.184,40.1585,40.1755,9528.0
2018-09-17 12:40:00,47.14,47.14,47.11,47.11,17225.0,40.1755,40.1755,40.1499,40.1499,17225.0
2018-09-17 12:50:00,47.12,47.14,47.1,47.12,16403.0,40.1585,40.1755,40.1414,40.1585,16403.0
2018-09-17 13:00:00,47.12,47.12,47.09,47.12,17446.0,40.1585,40.1585,40.1329,40.1585,17446.0
2018-09-17 13:10:00,47.12,47.12,47.09,47.1,7290.0,40.1585,40.1585,40.1329,40.1414,7290.0
2018-09-17 13:20:00,47.09,47.14,47.09,47.13,14668.0,40.1329,40.1755,40.1329,40.167,14668.0
2018-09-17 13:30:00,47.13,47.16,47.13,47.14,22519.0,40.167,40.1925,40.167,40.1755,22519.0
2018-09-17 13:40:00,47.15,47.17,47.13,47.16,24704.0,40.184,40.2011,40.167,40.1925,24704.0
2018-09-17 13:50:00,47.16,47.18,47.15,47.17,13928.0,40.1925,40.2096,40.184,40.2011,13928.0
2018-09-17 14:00:00,47.17,47.18,47.14,47.14,13718.0,40.2011,40.2096,40.1755,40.1755,13718.0
2018-09-17 14:10:00,47.14,47.15,47.09,47.13,27425.0,40.1755,40.184,40.1329,40.167,27425.0
2018-09-17 14:20:00,47.13,47.14,47.11,47.13,21505.0,40.167,40.1755,40.1499,40.167,21505.0
2018-09-17 14:30:00,47.14,47.14,47.1,47.13,11689.0,40.1755,40.1755,40.1414,40.167,11689.0
2018-09-17 14:40:00,47.13,47.14,47.12,47.13,9703.0,40.167,40.1755,40.1585,40.167,9703.0
2018-09-17 14:50:00,47.12,47.13,47.06,47.07,30562.0,40.1585,40.167,40.1073,40.1158,30562.0
2018-09-17 15:00:00,47.08,47.1,47.07,47.08,26200.0,40.1244,40.1414,40.1158,40.1244,26200.0
2018-09-17 15:10:00,47.08,47.09,47.04,47.05,8900.0,40.1244,40.1329,40.0903,40.0988,8900.0
2018-09-17 15:20:00,47.05,47.07,47.03,47.05,27333.0,40.0988,40.1158,40.0817,40.0988,27333.0
2018-09-17 15:30:00,47.05,47.09,47.03,47.05,39620.0,40.0988,40.1329,40.0817,40.0988,39620.0
2018-09-17 15:40:00,47.05,47.11,47.05,47.1,71679.0,40.0988,40.1499,40.0988,40.1414,71679.0
2018-09-17 15:50:00,47.09,47.1,47.03,47.06,217215.0,40.1329,40.1414,40.0817,40.1073,217215.0
2018-09-18 09:30:00,47.03,47.17,46.98,47.13,52527.0,40.0817,40.2011,40.0391,40.167,52527.0
2018-09-18 09:40:00,47.12,47.16,47.03,47.03,50309.0,40.1585,40.1925,40.0817,40.0817,50309.0
2018-09-18 09:50:00,47.03,47.05,46.95,46.97,28265.0,40.0817,40.0988,40.0136,40.0306,28265.0
2018-09-18 10:00:00,46.98,47.0,46.87,46.92,21967.0,40.0391,40.0562,39.9454,39.988,21967.0
2018-09-18 10:10:00,46.93,47.03,46.9,47.02,26514.0,39.9965,40.0817,39.971,40.0732,26514.0
2018-09-18 10:20:00,47.03,47.11,47.01,47.08,27541.0,40.0817,40.1499,40.0647,40.1244,27541.0
2018-09-18 10:30:00,47.08,47.12,47.07,47.12,29979.0,40.1244,40.1585,40.1158,40.1585,29979.0
2018-09-18 10:40:00,47.12,47.15,47.1,47.14,24179.0,40.1585,40.184,40.1414,40.1755,24179.0
2018-09-18 10:50:00,47.13,47.13,47.07,47.09,19234.0,40.167,40.167,40.1158,40.1329,19234.0
2018-09-18 11:00:00,47.1,47.14,47.07,47.09,23867.0,40.1414,40.1755,40.1158,40.1329,23867.0
2018-09-18 11:10:00,47.09,47.12,47.04,47.1,33081.0,40.1329,40.1585,40.0903,40.1414,33081.0
2018-09-18 11:20:00,47.09,47.09,47.01,47.06,31077.0,40.1329,40.1329,40.0647,40.1073,31077.0
2018-09-18 11:30:00,47.07,47.08,47.04,47.07,11533.0,40.1158,40.1244,40.0903,40.1158,11533.0
2018-09-18 11:40:00,47.07,47.11,47.06,47.1,14208.0,40.1158,40.1499,40.1073,40.1414,14208.0
2018-09-18 11:50:00,47.11,47.15,47.09,47.15,12951.0,40.1499,40.184,40.1329,40.184,12951.0
2018-09-18 12:00:00,47.14,47.18,47.14,47.15,21106.0,40.1755,40.2096,40.1755,40.184,21106.0
2018-09-18 12:10:00,47.16,47.19,47.15,47.18,16740.0,40.1925,40.2181,40.184,40.2096,16740.0
2018-09-18 12:20:00,47.18,47.18,47.13,47.14,19819.0,40.2096,40.2096,40.167,40.1755,19819.0
2018-09-18 12:30:00,47.14,47.17,47.13,47.16,13631.0,40.1755,40.2011,40.167,40.1925,13631.0
2018-09-18 12:40:00,47.16,47.18,47.15,47.17,18621.0,40.1925,40.2096,40.184,40.2011,18621.0
2018-09-18 12:50:00,47.18,47.21,47.18,47.2,31216.0,40.2096,40.2352,40.2096,40.2266,31216.0
2018-09-18 13:00:00,47.21,47.25,47.2,47.22,30135.0,40.2352,40.2692,40.2266,40.2437,30135.0
2018-09-18 13:10:00,47.22,47.23,47.2,47.2,21540.0,40.2437,40.2522,40.2266,40.2266,21540.0
2018-09-18 13:20:00,47.2,47.23,47.19,47.23,25970.0,40.2266,40.2522,40.2181,40.2522,25970.0
2018-09-18 13:30:00,47.23,47.24,47.22,47.23,7280.0,40.2522,40.2607,40.2437,40.2522,7280.0
2018-09-18 13:40:00,47.23,47.25,47.21,47.25,31170.0,40.2522,40.2692,40.2352,40.2692,31170.0
2018-09-18 13:50:00,47.25,47.26,47.24,47.24,18278.0,40.2692,40.2778,40.2607,40.2607,18278.0
2018-09-18 14:00:00,47.24,47.26,47.24,47.26,14771.0,40.2607,40.2778,40.2607,40.2778,14771.0
2018-09-18 14:10:00,47.26,47.34,47.25,47.34,36854.0,40.2778,40.346,40.2692,40.346,36854.0
2018-09-18 14:20:00,47.34,47.39,47.33,47.37,28790.0,40.346,40.3886,40.3374,40.3715,28790.0
2018-09-18 14:30:00,47.38,47.38,47.35,47.36,34788.0,40.38,40.38,40.3545,40.363,34788.0
2018-09-18 14:40:00,47.35,47.38,47.35,47.36,48131.0,40.3545,40.38,40.3545,40.363,48131.0
2018-09-18 14:50:00,47.36,47.37,47.34,47.37,19705.0,40.363,40.3715,40.346,40.3715,19705.0
2018-09-18 15:00:00,47.37,47.37,47.34,47.36,25679.0,40.3715,40.3715,40.346,40.363,25679.0
2018-09-18 15:10:00,47.36,47.37,47.33,47.33,23511.0,40.363,40.3715,40.3374,40.3374,23511.0
2018-09-18 15:20:00,47.33,47.35,47.31,47.32,53686.0,40.3374,40.3545,40.3204,40.3289,53686.0
2018-09-18 15:30:00,47.32,47.32,47.28,47.29,32827.0,40.3289,40.3289,40.2948,40.3033,32827.0
2018-09-18 15:40:00,47.29,47.29,47.22,47.26,72990.0,40.3033,40.3033,40.2437,40.2778,72990.0
2018-09-18 15:50:00,47.25,47.27,47.21,47.25,199813.0,40.2692,40.2863,40.2352,40.2692,199813.0
2018-09-19 09:30:00,47.4,47.47,47.36,47.45,102378.0,40.3971,40.4567,40.363,40.4397,102378.0
2018-09-19 09:40:00,47.45,47.55,47.43,47.49,85525.0,40.4397,40.5249,40.4227,40.4738,85525.0
2018-09-19 09:50:00,47.49,47.57,47.44,47.44,78607.0,40.4738,40.542,40.4312,40.4312,78607.0
2018-09-19 10:00:00,47.45,47.63,47.44,47.62,49025.0,40.4397,40.5931,40.4312,40.5846,49025.0
2018-09-19 10:10:00,47.62,47.68,47.6,47.67,38206.0,40.5846,40.6357,40.5675,40.6272,38206.0
2018-09-19 10:20:00,47.66,47.71,47.63,47.65,34427.0,40.6187,40.6613,40.5931,40.6102,34427.0
2018-09-19 10:30:00,47.66,47.68,47.6,47.66,33139.0,40.6187,40.6357,40.5675,40.6187,33139.0
2018-09-19 10:40:00,47.67,47.76,47.63,47.75,68952.0,40.6272,40.7039,40.5931,40.6954,68952.0
2018-09-19 10:50:00,47.75,47.75,47.63,47.63,39146.0,40.6954,40.6954,40.5931,40.5931,39146.0
2018-09-19 11:00:00,47.64,47.65,47.55,47.59,44485.0,40.6016,40.6102,40.5249,40.559,44485.0
2018-09-19 11:10:00,47.6,47.68,47.58,47.67,27550.0,40.5675,40.6357,40.5505,40.6272,27550.0
2018-09-19 11:20:00,47.68,47.68,47.54,47.54,80414.0,40.6357,40.6357,40.5164,40.5164,80414.0
2018-09-19 11:30:00,47.55,47.55,47.5,47.5,70391.0,40.5249,40.5249,40.4823,40.4823,70391.0
2018-09-19 11:40:00,47.51,47.53,47.48,47.52,54829.0,40.4908,40.5079,40.4653,40.4994,54829.0
2018-09-19 11:50:00,47.52,47.56,47.51,47.54,61784.0,40.4994,40.5334,40.4908,40.5164,61784.0
2018-09-19 12:00:00,47.54,47.61,47.54,47.59,19330.0,40.5164,40.5761,40.5164,40.559,19330.0
2018-09-19 12:10:00,47.59,47.65,47.59,47.65,18917.0,40.559,40.6102,40.559,40.6102,18917.0
2018-09-19 12:20:00,47.65,47.67,47.64,47.65,20277.0,40.6102,40.6272,40.6016,40.6102,20277.0
2018-09-19 12:30:00,47.64,47.65,47.61,47.61,22233.0,40.6016,40.6102,40.5761,40.5761,22233.0
2018-09-19 12:40:00,47.62,47.62,47.58,47.58,20268.0,40.5846,40.5846,40.5505,40.5505,20268.0
2018-09-19 12:50:00,47.59,47.64,47.56,47.64,28262.0,40.559,40.6016,40.5334,40.6016,28262.0
2018-09-19 13:00:00,47.64,47.68,47.63,47.68,20954.0,40.6016,40.6357,40.5931,40.6357,20954.0
2018-09-19 13:10:00,47.67,47.69,47.65,47.65,18500.0,40.6272,40.6442,40.6102,40.6102,18500.0
2018-09-19 13:20:00,47.65,47.69,47.64,47.65,18527.0,40.6102,40.6442,40.6016,40.6102,18527.0
2018-09-19 13:30:00,47.65,47.69,47.65,47.69,18601.0,40.6102,40.6442,40.6102,40.6442,18601.0
2018-09-19 13:40:00,47.68,47.69,47.64,47.65,27557.0,40.6357,40.6442,40.6016,40.6102,27557.0
2018-09-19 13:50:00,47.66,47.7,47.66,47.68,24215.0,40.6187,40.6528,40.6187,40.6357,24215.0
2018-09-19 14:00:00,47.68,47.73,47.67,47.73,27153.0,40.6357,40.6783,40.6272,40.6783,27153.0
2018-09-19 14:10:00,47.72,47.76,47.72,47.73,23187.0,40.6698,40.7039,40.6698,40.6783,23187.0
2018-09-19 14:20:00,47.73,47.73,47.69,47.71,21819.0,40.6783,40.6783,40.6442,40.6613,21819.0
2018-09-19 14:30:00,47.71,47.71,47.68,47.71,18161.0,40.6613,40.6613,40.6357,40.6613,18161.0
2018-09-19 14:40:00,47.71,47.74,47.7,47.73,34303.0,40.6613,40.6869,40.6528,40.6783,34303.0
2018-09-19 14:50:00,47.74,47.79,47.74,47.78,27646.0,40.6869,40.7295,40.6869,40.7209,27646.0
2018-09-19 15:00:00,47.78,47.8,47.76,47.78,40226.0,40.7209,40.738,40.7039,40.7209,40226.0
2018-09-19 15:10:00,47.77,47.78,47.75,47.77,34773.0,40.7124,40.7209,40.6954,40.7124,34773.0
2018-09-19 15:20:00,47.77,47.79,47.77,47.79,67992.0,40.7124,40.7295,40.7124,40.7295,67992.0
2018-09-19 15:30:00,47.78,47.81,47.76,47.77,88196.0,40.7209,40.7465,40.7039,40.7124,88196.0
2018-09-19 15:40:00,47.77,47.79,47.71,47.72,94241.0,40.7124,40.7295,40.6613,40.6698,94241.0
2018-09-19 15:50:00,47.73,47.73,47.66,47.69,341482.0,40.6783,40.6783,40.6187,40.6442,341482.0
2018-09-20 09:30:00,47.9,48.07,47.82,48.05,127047.0,40.8232,40.9681,40.755,40.9511,127047.0
2018-09-20 09:40:00,48.02,48.05,47.9,47.95,33205.0,40.9255,40.9511,40.8232,40.8658,33205.0
2018-09-20 09:50:00,47.93,47.94,47.87,47.91,37125.0,40.8488,40.8573,40.7976,40.8317,37125.0
2018-09-20 10:00:00,47.9,47.92,47.8,47.83,48227.0,40.8232,40.8403,40.738,40.7636,48227.0
2018-09-20 10:10:00,47.82,47.93,47.81,47.93,38309.0,40.755,40.8488,40.7465,40.8488,38309.0
2018-09-20 10:20:00,47.94,47.94,47.88,47.88,41317.0,40.8573,40.8573,40.8062,40.8062,41317.0
2018-09-20 10:30:00,47.88,47.95,47.87,47.9,34698.0,40.8062,40.8658,40.7976,40.8232,34698.0
2018-09-20 10:40:00,47.9,47.95,47.88,47.95,41802.0,40.8232,40.8658,40.8062,40.8658,41802.0
2018-09-20 10:50:00,47.94,47.96,47.87,47.91,34484.0,40.8573,40.8744,40.7976,40.8317,34484.0
2018-09-20 11:00:00,47.92,47.92,47.86,47.86,28468.0,40.8403,40.8403,40.7891,40.7891,28468.0
2018-09-20 11:10:00,47.87,47.88,47.78,47.78,31885.0,40.7976,40.8062,40.7209,40.7209,31885.0
2018-09-20 11:20:00,47.78,47.85,47.76,47.85,28608.0,40.7209,40.7806,40.7039,40.7806,28608.0
2018-09-20 11:30:00,47.84,47.84,47.78,47.79,30362.0,40.7721,40.7721,40.7209,40.7295,30362.0
2018-09-20 11:40:00,47.79,47.87,47.77,47.87,27353.0,40.7295,40.7976,40.7124,40.7976,27353.0
2018-09-20 11:50:00,47.86,47.92,47.86,47.91,23961.0,40.7891,40.8403,40.7891,40.8317,23961.0
2018-09-20 12:00:00,47.91,47.93,47.88,47.88,21809.0,40.8317,40.8488,40.8062,40.8062,21809.0
2018-09-20 12:10:00,47.89,47.89,47.88,47.89,16358.0,40.8147,40.8147,40.8062,40.8147,16358.0
2018-09-20 12:20:00,47.9,47.9,47.86,47.86,34988.0,40.8232,40.8232,40.7891,40.7891,34988.0
2018-09-20 12:30:00,47.86,47.87,47.84,47.85,19965.0,40.7891,40.7976,40.7721,40.7806,19965.0
2018-09-20 12:40:00,47.84,47.88,47.84,47.85,32070.0,40.7721,40.8062,40.7721,40.7806,32070.0
2018-09-20 12:50:00,47.86,47.88,47.84,47.87,31152.0,40.7891,40.8062,40.7721,40.7976,31152.0
2018-09-20 13:00:00,47.87,47.9,47.86,47.88,26928.0,40.7976,40.8232,40.7891,40.8062,26928.0
2018-09-20 13:10:00,47.88,47.88,47.84,47.84,10130.0,40.8062,40.8062,40.7721,40.7721,10130.0
2018-09-20 13:20:00,47.85,47.86,47.84,47.84,12572.0,40.7806,40.7891,40.7721,40.7721,12572.0
2018-09-20 13:30:00,47.84,47.86,47.83,47.84,26897.0,40.7721,40.7891,40.7636,40.7721,26897.0
2018-09-20 13:40:00,47.84,47.85,47.82,47.83,15449.0,40.7721,40.7806,40.755,40.7636,15449.0
2018-09-20 13:50:00,47.83,47.83,47.8,47.82,17750.0,40.7636,40.7636,40.738,40.755,17750.0
2018-09-20 14:00:00,47.81,47.84,47.8,47.82,40891.0,40.7465,40.7721,40.738,40.755,40891.0
2018-09-20 14:10:00,47.82,47.85,47.81,47.82,31499.0,40.755,40.7806,40.7465,40.755,31499.0
2018-09-20 14:20:00,47.82,47.85,47.82,47.85,26104.0,40.755,40.7806,40.755,40.7806,26104.0
2018-09-20 14:30:00,47.86,47.86,47.83,47.83,33589.0,40.7891,40.7891,40.7636,40.7636,33589.0
2018-09-20 14:40:00,47.83,47.85,47.79,47.85,25373.0,40.7636,40.7806,40.7295,40.7806,25373.0
2018-09-20 14:50:00,47.85,47.87,47.81,47.83,30431.0,40.7806,40.7976,40.7465,40.7636,30431.0
2018-09-20 15:00:00,47.84,47.85,47.81,47.82,32067.0,40.7721,40.7806,40.7465,40.755,32067.0
2018-09-20 15:10:00,47.83,47.91,47.82,47.91,22820.0,40.7636,40.8317,40.755,40.8317,22820.0
2018-09-20 15:20:00,47.91,47.91,47.88,47.89,46252.0,40.8317,40.8317,40.8062,40.8147,46252.0
2018-09-20 15:30:00,47.89,47.9,47.86,47.87,77342.0,40.8147,40.8232,40.7891,40.7976,77342.0
2018-09-20 15:40:00,47.87,47.9,47.85,47.87,83456.0,40.7976,40.8232,40.7806,40.7976,83456.0
2018-09-20 15:50:00,47.86,47.89,47.82,47.88,212644.0,40.7891,40.8147,40.755,40.8062,212644.0
2018-09-21 09:30:00,48.0,48.0,47.82,47.94,900649.0,40.9084,40.9084,40.755,40.8573,900649.0
2018-09-21 09:40:00,47.94,47.99,47.89,47.97,36715.0,40.8573,40.8999,40.8147,40.8829,36715.0
2018-09-21 09:50:00,47.97,48.02,47.93,47.95,34941.0,40.8829,40.9255,40.8488,40.8658,34941.0
2018-09-21 10:00:00,47.95,47.96,47.78,47.8,66992.0,40.8658,40.8744,40.7209,40.738,66992.0
2018-09-21 10:10:00,47.82,47.86,47.79,47.86,48654.0,40.755,40.7891,40.7295,40.7891,48654.0
2018-09-21 10:20:00,47.86,47.93,47.84,47.9,24817.0,40.7891,40.8488,40.7721,40.8232,24817.0
2018-09-21 10:30:00,47.9,47.93,47.86,47.92,18726.0,40.8232,40.8488,40.7891,40.8403,18726.0
2018-09-21 10:40:00,47.91,47.93,47.9,47.9,15823.0,40.8317,40.8488,40.8232,40.8232,15823.0
2018-09-21 10:50:00,47.91,47.94,47.86,47.91,43228.0,40.8317,40.8573,40.7891,40.8317,43228.0
2018-09-21 11:00:00,47.9,47.94,47.88,47.91,20504.0,40.8232,40.8573,40.8062,40.8317,20504.0
2018-09-21 11:10:00,47.9,47.9,47.76,47.85,68338.0,40.8232,40.8232,40.7039,40.7806,68338.0
2018-09-21 11:20:00,47.85,47.88,47.83,47.83,16792.0,40.7806,40.8062,40.7636,40.7636,16792.0
2018-09-21 11:30:00,47.84,47.84,47.79,47.81,29579.0,40.7721,40.7721,40.7295,40.7465,29579.0
2018-09-21 11:40:00,47.81,47.84,47.81,47.83,61845.0,40.7465,40.7721,40.7465,40.7636,61845.0
2018-09-21 11:50:00,47.83,47.83,47.8,47.82,29465.0,40.7636,40.7636,40.738,40.755,29465.0
2018-09-21 12:00:00,47.82,47.82,47.8,47.8,16238.0,40.755,40.755,40.738,40.738,16238.0
2018-09-21 12:10:00,47.81,47.81,47.76,47.76,17249.0,40.7465,40.7465,40.7039,40.7039,17249.0
2018-09-21 12:20:00,47.76,47.81,47.75,47.77,32421.0,40.7039,40.7465,40.6954,40.7124,32421.0
2018-09-21 12:30:00,47.78,47.8,47.76,47.77,55487.0,40.7209,40.738,40.7039,40.7124,55487.0
2018-09-21 12:40:00,47.78,47.8,47.76,47.8,37470.0,40.7209,40.738,40.7039,40.738,37470.0
2018-09-21 12:50:00,47.8,47.8,47.77,47.78,23509.0,40.738,40.738,40.7124,40.7209,23509.0
2018-09-21 13:00:00,47.78,47.8,47.74,47.79,21599.0,40.7209,40.738,40.6869,40.7295,21599.0
2018-09-21 13:10:00,47.79,47.84,47.78,47.82,24186.0,40.7295,40.7721,40.7209,40.755,24186.0
2018-09-21 13:20:00,47.82,47.83,47.79,47.8,48635.0,40.755,40.7636,40.7295,40.738,48635.0
2018-09-21 13:30:00,47.8,47.82,47.78,47.82,16445.0,40.738,40.755,40.7209,40.755,16445.0
2018-09-21 13:40:00,47.82,47.84,47.81,47.82,15968.0,40.755,40.7721,40.7465,40.755,15968.0
2018-09-21 13:50:00,47.82,47.85,47.8,47.84,21412.0,40.755,40.7806,40.738,40.7721,21412.0
2018-09-21 14:00:00,47.84,47.86,47.82,47.84,18565.0,40.7721,40.7891,40.755,40.7721,18565.0
2018-09-21 14:10:00,47.84,47.86,47.82,47.84,20928.0,40.7721,40.7891,40.755,40.7721,20928.0
2018-09-21 14:20:00,47.85,47.9,47.85,47.9,20908.0,40.7806,40.8232,40.7806,40.8232,20908.0
2018-09-21 14:30:00,47.89,47.92,47.88,47.91,22081.0,40.8147,40.8403,40.8062,40.8317,22081.0
2018-09-21 14:40:00,47.91,47.91,47.88,47.89,23779.0,40.8317,40.8317,40.8062,40.8147,23779.0
2018-09-21 14:50:00,47.9,47.93,47.88,47.9,26753.0,40.8232,40.8488,40.8062,40.8232,26753.0
2018-09-21 15:00:00,47.91,47.92,47.9,47.91,26908.0,40.8317,40.8403,40.8232,40.8317,26908.0
2018-09-21 15:10:00,47.92,47.96,47.91,47.95,28007.0,40.8403,40.8744,40.8317,40.8658,28007.0
2018-09-21 15:20:00,47.95,47.99,47.94,47.98,41693.0,40.8658,40.8999,40.8573,40.8914,41693.0
2018-09-21 15:30:00,47.98,48.07,47.98,48.07,67973.0,40.8914,40.9681,40.8914,40.9681,67973.0
2018-09-21 15:40:00,48.07,48.09,48.03,48.04,101807.0,40.9681,40.9851,40.934,40.9425,101807.0
2018-09-21 15:50:00,48.05,48.09,47.99,48.03,221861.0,40.9511,40.9851,40.8999,40.934,221861.0
2018-09-24 09:30:00,48.1,48.19,47.97,48.03,80251.0,40.9937,41.0704,40.8829,40.934,80251.0
2018-09-24 09:40:00,48.04,48.09,47.92,47.93,63139.0,40.9425,40.9851,40.8403,40.8488,63139.0
2018-09-24 09:50:00,47.94,47.97,47.87,47.94,33743.0,40.8573,40.8829,40.7976,40.8573,33743.0
2018-09-24 10:00:00,47.93,47.95,47.78,47.84,52106.0,40.8488,40.8658,40.7209,40.7721,52106.0
2018-09-24 10:10:00,47.83,47.92,47.82,47.92,44559.0,40.7636,40.8403,40.755,40.8403,44559.0
2018-09-24 10:20:00,47.92,47.95,47.81,47.84,39783.0,40.8403,40.8658,40.7465,40.7721,39783.0
2018-09-24 10:30:00,47.84,47.87,47.76,47.78,59494.0,40.7721,40.7976,40.7039,40.7209,59494.0
2018-09-24 10:40:00,47.78,47.84,47.75,47.8,34114.0,40.7209,40.7721,40.6954,40.738,34114.0
2018-09-24 10:50:00,47.8,47.96,47.79,47.96,46830.0,40.738,40.8744,40.7295,40.8744,46830.0
2018-09-24 11:00:00,47.96,47.96,47.88,47.92,37531.0,40.8744,40.8744,40.8062,40.8403,37531.0
2018-09-24 11:10:00,47.92,47.96,47.9,47.95,29651.0,40.8403,40.8744,40.8232,40.8658,29651.0
2018-09-24 11:20:00,47.96,47.96,47.92,47.93,41302.0,40.8744,40.8744,40.8403,40.8488,41302.0
2018-09-24 11:30:00,47.93,47.99,47.93,47.99,57359.0,40.8488,40.8999,40.8488,40.8999,57359.0
2018-09-24 11:40:00,48.0,48.02,47.98,48.01,46660.0,40.9084,40.9255,40.8914,40.917,46660.0
2018-09-24 11:50:00,48.02,48.03,47.93,47.94,21952.0,40.9255,40.934,40.8488,40.8573,21952.0
2018-09-24 12:00:00,47.93,47.96,47.88,47.89,21702.0,40.8488,40.8744,40.8062,40.8147,21702.0
2018-09-24 12:10:00,47.88,47.9,47.87,47.89,20132.0,40.8062,40.8232,40.7976,40.8147,20132.0
2018-09-24 12:20:00,47.89,47.9,47.87,47.88,14737.0,40.8147,40.8232,40.7976,40.8062,14737.0
2018-09-24 12:30:00,47.88,47.88,47.85,47.85,20679.0,40.8062,40.8062,40.7806,40.7806,20679.0
2018-09-24 12:40:00,47.85,47.85,47.8,47.84,36591.0,40.7806,40.7806,40.738,40.7721,36591.0
2018-09-24 12:50:00,47.83,47.85,47.81,47.83,32174.0,40.7636,40.7806,40.7465,40.7636,32174.0
2018-09-24 13:00:00,47.83,47.85,47.81,47.81,23480.0,40.7636,40.7806,40.7465,40.7465,23480.0
2018-09-24 13:10:00,47.82,47.84,47.77,47.78,35632.0,40.755,40.7721,40.7124,40.7209,35632.0
2018-09-24 13:20:00,47.79,47.8,47.75,47.77,27015.0,40.7295,40.738,40.6954,40.7124,27015.0
2018-09-24 13:30:00,47.77,47.81,47.76,47.78,28966.0,40.7124,40.7465,40.7039,40.7209,28966.0
2018-09-24 13:40:00,47.79,47.8,47.77,47.77,20243.0,40.7295,40.738,40.7124,40.7124,20243.0
2018-09-24 13:50:00,47.78,47.8,47.74,47.78,27566.0,40.7209,40.738,40.6869,40.7209,27566.0
2018-09-24 14:00:00,47.79,47.81,47.77,47.79,23929.0,40.7295,40.7465,40.7124,40.7295,23929.0
2018-09-24 14:10:00,47.8,47.86,47.79,47.84,31253.0,40.738,40.7891,40.7295,40.7721,31253.0
2018-09-24 14:20:00,47.82,47.86,47.81,47.85,10818.0,40.755,40.7891,40.7465,40.7806,10818.0
2018-09-24 14:30:00,47.85,47.86,47.82,47.86,20469.0,40.7806,40.7891,40.755,40.7891,20469.0
2018-09-24 14:40:00,47.86,47.87,47.84,47.86,11929.0,40.7891,40.7976,40.7721,40.7891,11929.0
2018-09-24 14:50:00,47.86,47.86,47.83,47.84,13246.0,40.7891,40.7891,40.7636,40.7721,13246.0
2018-09-24 15:00:00,47.83,47.86,47.83,47.84,23899.0,40.7636,40.7891,40.7636,40.7721,23899.0
2018-09-24 15:10:00,47.85,47.85,47.79,47.82,31885.0,40.7806,40.7806,40.7295,40.755,31885.0
2018-09-24 15:20:00,47.81,47.83,47.8,47.82,24040.0,40.7465,40.7636,40.738,40.755,24040.0
2018-09-24 15:30:00,47.82,47.82,47.75,47.77,52695.0,40.755,40.755,40.6954,40.7124,52695.0
2018-09-24 15:40:00,47.77,47.79,47.71,47.78,103126.0,40.7124,40.7295,40.6613,40.7209,103126.0
2018-09-24 15:50:00,47.78,47.78,47.69,47.71,171331.0,40.7209,40.7209,40.6442,40.6613,171331.0
2018-09-25 09:30:00,47.92,47.92,47.68,47.87,59479.0,40.8403,40.8403,40.6357,40.7976,59479.0
2018-09-25 09:40:00,47.87,47.99,47.87,47.9,56046.0,40.7976,40.8999,40.7976,40.8232,56046.0
2018-09-25 09:50:00,47.91,47.91,47.79,47.8,23484.0,40.8317,40.8317,40.7295,40.738,23484.0
2018-09-25 10:00:00,47.79,47.85,47.79,47.84,31579.0,40.7295,40.7806,40.7295,40.7721,31579.0
2018-09-25 10:10:00,47.85,47.88,47.81,47.86,17648.0,40.7806,40.8062,40.7465,40.7891,17648.0
2018-09-25 10:20:00,47.86,47.89,47.85,47.86,23370.0,40.7891,40.8147,40.7806,40.7891,23370.0
2018-09-25 10:30:00,47.86,47.89,47.78,47.8,20109.0,40.7891,40.8147,40.7209,40.738,20109.0
2018-09-25 10:40:00,47.81,47.86,47.78,47.82,23056.0,40.7465,40.7891,40.7209,40.755,23056.0
2018-09-25 10:50:00,47.83,47.86,47.82,47.83,28323.0,40.7636,40.7891,40.755,40.7636,28323.0
2018-09-25 11:00:00,47.82,47.85,47.79,47.84,32433.0,40.755,40.7806,40.7295,40.7721,32433.0
2018-09-25 11:10:00,47.84,47.87,47.81,47.84,24562.0,40.7721,40.7976,40.7465,40.7721,24562.0
2018-09-25 11:20:00,47.85,47.94,47.85,47.94,24542.0,40.7806,40.8573,40.7806,40.8573,24542.0
2018-09-25 11:30:00,47.95,47.96,47.93,47.96,23745.0,40.8658,40.8744,40.8488,40.8744,23745.0
2018-09-25 11:40:00,47.96,47.97,47.94,47.96,48123.0,40.8744,40.8829,40.8573,40.8744,48123.0
2018-09-25 11:50:00,47.96,47.97,47.9,47.91,22603.0,40.8744,40.8829,40.8232,40.8317,22603.0
2018-09-25 12:00:00,47.91,47.95,47.9,47.95,20388.0,40.8317,40.8658,40.8232,40.8658,20388.0
2018-09-25 12:10:00,47.95,47.95,47.9,47.91,11977.0,40.8658,40.8658,40.8232,40.8317,11977.0
2018-09-25 12:20:00,47.9,47.91,47.87,47.91,10467.0,40.8232,40.8317,40.7976,40.8317,10467.0
2018-09-25 12:30:00,47.91,47.92,47.87,47.87,8439.0,40.8317,40.8403,40.7976,40.7976,8439.0
2018-09-25 12:40:00,47.88,47.89,47.86,47.87,16592.0,40.8062,40.8147,40.7891,40.7976,16592.0
2018-09-25 12:50:00,47.87,47.88,47.86,47.87,19589.0,40.7976,40.8062,40.7891,40.7976,19589.0
2018-09-25 13:00:00,47.87,47.88,47.82,47.84,26381.0,40.7976,40.8062,40.755,40.7721,26381.0
2018-09-25 13:10:00,47.85,47.87,47.85,47.86,17654.0,40.7806,40.7976,40.7806,40.7891,17654.0
2018-09-25 13:20:00,47.85,47.87,47.81,47.82,25445.0,40.7806,40.7976,40.7465,40.755,25445.0
2018-09-25 13:30:00,47.81,47.82,47.77,47.78,12052.0,40.7465,40.755,40.7124,40.7209,12052.0
2018-09-25 13:40:00,47.77,47.78,47.68,47.73,21043.0,40.7124,40.7209,40.6357,40.6783,21043.0
2018-09-25 13:50:00,47.73,47.75,47.72,47.75,18312.0,40.6783,40.6954,40.6698,40.6954,18312.0
2018-09-25 14:00:00,47.74,47.76,47.72,47.73,13079.0,40.6869,40.7039,40.6698,40.6783,13079.0
2018-09-25 14:10:00,47.72,47.75,47.7,47.74,12750.0,40.6698,40.6954,40.6528,40.6869,12750.0
2018-09-25 14:20:00,47.75,47.76,47.72,47.73,18275.0,40.6954,40.7039,40.6698,40.6783,18275.0
2018-09-25 14:30:00,47.72,47.73,47.7,47.72,24622.0,40.6698,40.6783,40.6528,40.6698,24622.0
2018-09-25 14:40:00,47.73,47.73,47.7,47.71,14692.0,40.6783,40.6783,40.6528,40.6613,14692.0
2018-09-25 14:50:00,47.71,47.74,47.7,47.73,41635.0,40.6613,40.6869,40.6528,40.6783,41635.0
2018-09-25 15:00:00,47.73,47.73,47.71,47.72,12004.0,40.6783,40.6783,40.6613,40.6698,12004.0
2018-09-25 15:10:00,47.72,47.74,47.71,47.74,17335.0,40.6698,40.6869,40.6613,40.6869,17335.0
2018-09-25 15:20:00,47.73,47.76,47.72,47.73,59383.0,40.6783,40.7039,40.6698,40.6783,59383.0
2018-09-25 15:30:00,47.73,47.74,47.71,47.73,57838.0,40.6783,40.6869,40.6613,40.6783,57838.0
2018-09-25 15:40:00,47.72,47.74,47.71,47.72,84978.0,40.6698,40.6869,40.6613,40.6698,84978.0
2018-09-25 15:50:00,47.71,47.72,47.64,47.7,167796.0,40.6613,40.6698,40.6016,40.6528,167796.0
2018-09-26 09:30:00,47.75,47.79,47.57,47.78,97395.0,40.6954,40.7295,40.542,40.7209,97395.0
2018-09-26 09:40:00,47.79,47.86,47.69,47.82,54654.0,40.7295,40.7891,40.6442,40.755,54654.0
2018-09-26 09:50:00,47.81,47.85,47.78,47.8,74535.0,40.7465,40.7806,40.7209,40.738,74535.0
2018-09-26 10:00:00,47.79,47.79,47.67,47.67,25547.0,40.7295,40.7295,40.6272,40.6272,25547.0
2018-09-26 10:10:00,47.67,47.7,47.64,47.64,67133.0,40.6272,40.6528,40.6016,40.6016,67133.0
2018-09-26 10:20:00,47.64,47.65,47.55,47.56,60023.0,40.6016,40.6102,40.5249,40.5334,60023.0
2018-09-26 10:30:00,47.56,47.57,47.5,47.54,56943.0,40.5334,40.542,40.4823,40.5164,56943.0
2018-09-26 10:40:00,47.53,47.56,47.5,47.51,41132.0,40.5079,40.5334,40.4823,40.4908,41132.0
2018-09-26 10:50:00,47.5,47.56,47.5,47.52,53477.0,40.4823,40.5334,40.4823,40.4994,53477.0
2018-09-26 11:00:00,47.52,47.54,47.5,47.52,67872.0,40.4994,40.5164,40.4823,40.4994,67872.0
2018-09-26 11:10:00,47.51,47.52,47.46,47.5,62229.0,40.4908,40.4994,40.4482,40.4823,62229.0
2018-09-26 11:20:00,47.5,47.51,47.48,47.5,29747.0,40.4823,40.4908,40.4653,40.4823,29747.0
2018-09-26 11:30:00,47.5,47.51,47.45,47.45,34317.0,40.4823,40.4908,40.4397,40.4397,34317.0
2018-09-26 11:40:00,47.44,47.46,47.36,47.36,52342.0,40.4312,40.4482,40.363,40.363,52342.0
2018-09-26 11:50:00,47.37,47.38,47.32,47.34,68114.0,40.3715,40.38,40.3289,40.346,68114.0
2018-09-26 12:00:00,47.34,47.38,47.32,47.32,48908.0,40.346,40.38,40.3289,40.3289,48908.0
2018-09-26 12:10:00,47.32,47.34,47.27,47.28,40546.0,40.3289,40.346,40.2863,40.2948,40546.0
2018-09-26 12:20:00,47.28,47.38,47.27,47.37,40186.0,40.2948,40.38,40.2863,40.3715,40186.0
2018-09-26 12:30:00,47.37,47.4,47.36,47.36,20102.0,40.3715,40.3971,40.363,40.363,20102.0
2018-09-26 12:40:00,47.37,47.37,47.31,47.31,18222.0,40.3715,40.3715,40.3204,40.3204,18222.0
2018-09-26 12:50:00,47.31,47.34,47.31,47.33,26397.0,40.3204,40.346,40.3204,40.3374,26397.0
2018-09-26 13:00:00,47.34,47.34,47.32,47.33,18755.0,40.346,40.346,40.3289,40.3374,18755.0
2018-09-26 13:10:00,47.34,47.37,47.32,47.32,32748.0,40.346,40.3715,40.3289,40.3289,32748.0
2018-09-26 13:20:00,47.33,47.39,47.32,47.38,16095.0,40.3374,40.3886,40.3289,40.38,16095.0
2018-09-26 13:30:00,47.38,47.4,47.37,47.39,17985.0,40.38,40.3971,40.3715,40.3886,17985.0
2018-09-26 13:40:00,47.4,47.4,47.37,47.38,17694.0,40.3971,40.3971,40.3715,40.38,17694.0
2018-09-26 13:50:00,47.37,47.38,47.28,47.3,49124.0,40.3715,40.38,40.2948,40.3119,49124.0
2018-09-26 14:00:00,47.3,47.43,47.3,47.34,44006.0,40.3119,40.4227,40.3119,40.346,44006.0
2018-09-26 14:10:00,47.34,47.44,47.33,47.43,31862.0,40.346,40.4312,40.3374,40.4227,31862.0
2018-09-26 14:20:00,47.44,47.44,47.38,47.39,34909.0,40.4312,40.4312,40.38,40.3886,34909.0
2018-09-26 14:30:00,47.39,47.43,47.38,47.41,32766.0,40.3886,40.4227,40.38,40.4056,32766.0
2018-09-26 14:40:00,47.41,47.42,47.35,47.36,17371.0,40.4056,40.4141,40.3545,40.363,17371.0
2018-09-26 14:50:00,47.35,47.37,47.33,47.33,20804.0,40.3545,40.3715,40.3374,40.3374,20804.0
2018-09-26 15:00:00,47.34,47.34,47.23,47.28,68237.0,40.346,40.346,40.2522,40.2948,68237.0
2018-09-26 15:10:00,47.28,47.28,47.24,47.28,26524.0,40.2948,40.2948,40.2607,40.2948,26524.0
2018-09-26 15:20:00,47.28,47.31,47.27,47.3,51414.0,40.2948,40.3204,40.2863,40.3119,51414.0
2018-09-26 15:30:00,47.29,47.32,47.24,47.24,75020.0,40.3033,40.3289,40.2607,40.2607,75020.0
2018-09-26 15:40:00,47.24,47.25,47.04,47.1,150190.0,40.2607,40.2692,40.0903,40.1414,150190.0
2018-09-26 15:50:00,47.09,47.13,46.99,47.05,434216.0,40.1329,40.167,40.0477,40.0988,434216.0
2018-09-27 09:30:00,47.01,47.01,46.88,46.96,55831.0,40.0647,40.0647,39.9539,40.0221,55831.0
2018-09-27 09:40:00,46.95,47.05,46.94,46.98,22016.0,40.0136,40.0988,40.005,40.0391,22016.0
2018-09-27 09:50:00,46.97,47.14,46.97,47.13,68905.0,40.0306,40.1755,40.0306,40.167,68905.0
2018-09-27 10:00:00,47.13,47.23,47.12,47.19,70371.0,40.167,40.2522,40.1585,40.2181,70371.0
2018-09-27 10:10:00,47.19,47.2,47.14,47.19,23604.0,40.2181,40.2266,40.1755,40.2181,23604.0
2018-09-27 10:20:00,47.19,47.21,47.15,47.16,29646.0,40.2181,40.2352,40.184,40.1925,29646.0
2018-09-27 10:30:00,47.17,47.22,47.17,47.2,39574.0,40.2011,40.2437,40.2011,40.2266,39574.0
2018-09-27 10:40:00,47.21,47.22,47.14,47.16,34865.0,40.2352,40.2437,40.1755,40.1925,34865.0
2018-09-27 10:50:00,47.17,47.21,47.15,47.18,27355.0,40.2011,40.2352,40.184,40.2096,27355.0
2018-09-27 11:00:00,47.18,47.22,47.17,47.18,21292.0,40.2096,40.2437,40.2011,40.2096,21292.0
2018-09-27 11:10:00,47.19,47.21,47.14,47.16,14809.0,40.2181,40.2352,40.1755,40.1925,14809.0
2018-09-27 11:20:00,47.17,47.23,47.17,47.21,28334.0,40.2011,40.2522,40.2011,40.2352,28334.0
2018-09-27 11:30:00,47.22,47.22,47.15,47.19,18582.0,40.2437,40.2437,40.184,40.2181,18582.0
2018-09-27 11:40:00,47.19,47.23,47.18,47.22,14837.0,40.2181,40.2522,40.2096,40.2437,14837.0
2018-09-27 11:50:00,47.22,47.25,47.2,47.24,12023.0,40.2437,40.2692,40.2266,40.2607,12023.0
2018-09-27 12:00:00,47.24,47.28,47.23,47.25,13666.0,40.2607,40.2948,40.2522,40.2692,13666.0
2018-09-27 12:10:00,47.25,47.33,47.23,47.32,17036.0,40.2692,40.3374,40.2522,40.3289,17036.0
2018-09-27 12:20:00,47.32,47.32,47.26,47.3,16031.0,40.3289,40.3289,40.2778,40.3119,16031.0
2018-09-27 12:30:00,47.3,47.33,47.3,47.32,13615.0,40.3119,40.3374,40.3119,40.3289,13615.0
2018-09-27 12:40:00,47.33,47.35,47.32,47.33,10095.0,40.3374,40.3545,40.3289,40.3374,10095.0
2018-09-27 12:50:00,47.34,47.35,47.31,47.32,18937.0,40.346,40.3545,40.3204,40.3289,18937.0
2018-09-27 13:00:00,47.31,47.32,47.22,47.22,14247.0,40.3204,40.3289,40.2437,40.2437,14247.0
2018-09-27 13:10:00,47.23,47.24,47.21,47.22,18258.0,40.2522,40.2607,40.2352,40.2437,18258.0
2018-09-27 13:20:00,47.21,47.22,47.17,47.21,14975.0,40.2352,40.2437,40.2011,40.2352,14975.0
2018-09-27 13:30:00,47.21,47.21,47.16,47.17,20777.0,40.2352,40.2352,40.1925,40.2011,20777.0
2018-09-27 13:40:00,47.17,47.21,47.16,47.21,20621.0,40.2011,40.2352,40.1925,40.2352,20621.0
2018-09-27 13:50:00,47.2,47.22,47.18,47.18,15264.0,40.2266,40.2437,40.2096,40.2096,15264.0
2018-09-27 14:00:00,47.18,47.19,47.14,47.16,21427.0,40.2096,40.2181,40.1755,40.1925,21427.0
2018-09-27 14:10:00,47.15,47.17,47.14,47.14,22839.0,40.184,40.2011,40.1755,40.1755,22839.0
2018-09-27 14:20:00,47.15,47.16,47.11,47.13,20011.0,40.184,40.1925,40.1499,40.167,20011.0
2018-09-27 14:30:00,47.12,47.13,47.08,47.09,22376.0,40.1585,40.167,40.1244,40.1329,22376.0
2018-09-27 14:40:00,47.09,47.1,47.04,47.05,21413.0,40.1329,40.1414,40.0903,40.0988,21413.0
2018-09-27 14:50:00,47.05,47.05,46.99,46.99,26248.0,40.0988,40.0988,40.0477,40.0477,26248.0
2018-09-27 15:00:00,47.0,47.07,46.99,47.05,40240.0,40.0562,40.1158,40.0477,40.0988,40240.0
2018-09-27 15:10:00,47.05,47.1,47.05,47.09,31289.0,40.0988,40.1414,40.0988,40.1329,31289.0
2018-09-27 15:20:00,47.1,47.1,47.07,47.07,27559.0,40.1414,40.1414,40.1158,40.1158,27559.0
2018-09-27 15:30:00,47.07,47.08,47.03,47.05,83055.0,40.1158,40.1244,40.0817,40.0988,83055.0
2018-09-27 15:40:00,47.05,47.11,47.05,47.08,73827.0,40.0988,40.1499,40.0988,40.1244,73827.0
2018-09-27 15:50:00,47.08,47.09,47.04,47.05,162319.0,40.1244,40.1329,40.0903,40.0988,162319.0
2018-09-28 09:30:00,46.81,46.83,46.63,46.74,57372.0,39.8943,39.9113,39.7408,39.8346,57372.0
2018-09-28 09:40:00,46.74,46.79,46.69,46.72,22072.0,39.8346,39.8772,39.792,39.8175,22072.0
2018-09-28 09:50:00,46.73,46.86,46.73,46.86,39469.0,39.8261,39.9369,39.8261,39.9369,39469.0
2018-09-28 10:00:00,46.87,46.87,46.78,46.8,31562.0,39.9454,39.9454,39.8687,39.8857,31562.0
2018-09-28 10:10:00,46.79,46.86,46.79,46.82,30758.0,39.8772,39.9369,39.8772,39.9028,30758.0
2018-09-28 10:20:00,46.83,46.93,46.83,46.91,28908.0,39.9113,39.9965,39.9113,39.9795,28908.0
2018-09-28 10:30:00,46.92,46.94,46.9,46.91,23523.0,39.988,40.005,39.971,39.9795,23523.0
2018-09-28 10:40:00,46.91,46.98,46.91,46.96,23827.0,39.9795,40.0391,39.9795,40.0221,23827.0
2018-09-28 10:50:00,46.96,46.97,46.92,46.93,30128.0,40.0221,40.0306,39.988,39.9965,30128.0
2018-09-28 11:00:00,46.94,46.99,46.94,46.96,34668.0,40.005,40.0477,40.005,40.0221,34668.0
2018-09-28 11:10:00,46.97,46.98,46.95,46.97,29270.0,40.0306,40.0391,40.0136,40.0306,29270.0
2018-09-28 11:20:00,46.97,47.03,46.96,47.02,33623.0,40.0306,40.0817,40.0221,40.0732,33623.0
2018-09-28 11:30:00,47.01,47.05,47.0,47.04,22589.0,40.0647,40.0988,40.0562,40.0903,22589.0
2018-09-28 11:40:00,47.04,47.05,47.01,47.04,20778.0,40.0903,40.0988,40.0647,40.0903,20778.0
2018-09-28 11:50:00,47.03,47.07,47.0,47.05,37154.0,40.0817,40.1158,40.0562,40.0988,37154.0
2018-09-28 12:00:00,47.05,47.09,47.05,47.06,17609.0,40.0988,40.1329,40.0988,40.1073,17609.0
2018-09-28 12:10:00,47.07,47.11,47.06,47.08,17738.0,40.1158,40.1499,40.1073,40.1244,17738.0
2018-09-28 12:20:00,47.07,47.12,47.07,47.1,15536.0,40.1158,40.1585,40.1158,40.1414,15536.0
2018-09-28 12:30:00,47.1,47.11,47.08,47.09,11734.0,40.1414,40.1499,40.1244,40.1329,11734.0
2018-09-28 12:40:00,47.08,47.12,47.03,47.03,24696.0,40.1244,40.1585,40.0817,40.0817,24696.0
2018-09-28 12:50:00,47.03,47.08,47.03,47.05,18762.0,40.0817,40.1244,40.0817,40.0988,18762.0
2018-09-28 13:00:00,47.05,47.09,47.04,47.07,23226.0,40.0988,40.1329,40.0903,40.1158,23226.0
2018-09-28 13:10:00,47.06,47.09,47.05,47.09,10679.0,40.1073,40.1329,40.0988,40.1329,10679.0
2018-09-28 13:20:00,47.08,47.12,47.08,47.11,15665.0,40.1244,40.1585,40.1244,40.1499,15665.0
2018-09-28 13:30:00,47.11,47.18,47.1,47.15,22117.0,40.1499,40.2096,40.1414,40.184,22117.0
2018-09-28 13:40:00,47.15,47.16,47.13,47.13,14772.0,40.184,40.1925,40.167,40.167,14772.0
2018-09-28 13:50:00,47.13,47.15,47.05,47.06,78628.0,40.167,40.184,40.0988,40.1073,78628.0
2018-09-28 14:00:00,47.06,47.08,46.95,47.04,171415.0,40.1073,40.1244,40.0136,40.0903,171415.0
2018-09-28 14:10:00,47.04,47.13,47.03,47.1,35463.0,40.0903,40.167,40.0817,40.1414,35463.0
2018-09-28 14:20:00,47.1,47.18,47.1,47.15,29357.0,40.1414,40.2096,40.1414,40.184,29357.0
2018-09-28 14:30:00,47.16,47.18,47.15,47.18,13168.0,40.1925,40.2096,40.184,40.2096,13168.0
2018-09-28 14:40:00,47.18,47.2,47.15,47.15,24672.0,40.2096,40.2266,40.184,40.184,24672.0
2018-09-28 14:50:00,47.15,47.16,47.12,47.15,23056.0,40.184,40.1925,40.1585,40.184,23056.0
2018-09-28 15:00:00,47.16,47.17,47.11,47.11,21346.0,40.1925,40.2011,40.1499,40.1499,21346.0
2018-09-28 15:10:00,47.12,47.13,47.11,47.12,29404.0,40.1585,40.167,40.1499,40.1585,29404.0
2018-09-28 15:20:00,47.12,47.16,47.11,47.16,31524.0,40.1585,40.1925,40.1499,40.1925,31524.0
2018-09-28 15:30:00,47.15,47.16,47.04,47.04,99333.0,40.184,40.1925,40.0903,40.0903,99333.0
2018-09-28 15:40:00,47.05,47.07,47.0,47.01,122249.0,40.0988,40.1158,40.0562,40.0647,122249.0
2018-09-28 15:50:00,47.01,47.06,46.99,47.06,358633.0,40.0647,40.1073,40.0477,40.1073,358633.0
2018-10-01 09:30:00,47.24,47.26,47.1,47.15,123158.0,40.2607,40.2778,40.1414,40.184,123158.0
2018-10-01 09:40:00,47.14,47.3,47.14,47.26,46021.0,40.1755,40.3119,40.1755,40.2778,46021.0
2018-10-01 09:50:00,47.27,47.34,47.24,47.34,16765.0,40.2863,40.346,40.2607,40.346,16765.0
2018-10-01 10:00:00,47.35,47.37,47.31,47.36,32081.0,40.3545,40.3715,40.3204,40.363,32081.0
2018-10-01 10:10:00,47.36,47.37,47.28,47.31,35769.0,40.363,40.3715,40.2948,40.3204,35769.0
2018-10-01 10:20:00,47.31,47.32,47.26,47.27,16037.0,40.3204,40.3289,40.2778,40.2863,16037.0
2018-10-01 10:30:00,47.28,47.28,47.18,47.21,36403.0,40.2948,40.2948,40.2096,40.2352,36403.0
2018-10-01 10:40:00,47.21,47.24,47.19,47.2,33567.0,40.2352,40.2607,40.2181,40.2266,33567.0
2018-10-01 10:50:00,47.21,47.22,47.1,47.12,44941.0,40.2352,40.2437,40.1414,40.1585,44941.0
2018-10-01 11:00:00,47.13,47.14,47.1,47.11,25236.0,40.167,40.1755,40.1414,40.1499,25236.0
2018-10-01 11:10:00,47.11,47.13,47.07,47.08,23142.0,40.1499,40.167,40.1158,40.1244,23142.0
2018-10-01 11:20:00,47.09,47.1,47.02,47.04,28165.0,40.1329,40.1414,40.0732,40.0903,28165.0
2018-10-01 11:30:00,47.04,47.07,47.01,47.05,27700.0,40.0903,40.1158,40.0647,40.0988,27700.0
2018-10-01 11:40:00,47.04,47.05,46.99,47.0,57887.0,40.0903,40.0988,40.0477,40.0562,57887.0
2018-10-01 11:50:00,47.0,47.05,46.99,47.01,25048.0,40.0562,40.0988,40.0477,40.0647,25048.0
2018-10-01 12:00:00,47.01,47.02,46.93,46.95,45233.0,40.0647,40.0732,39.9965,40.0136,45233.0
2018-10-01 12:10:00,46.94,46.95,46.91,46.92,17625.0,40.005,40.0136,39.9795,39.988,17625.0
2018-10-01 12:20:00,46.93,46.93,46.86,46.91,23366.0,39.9965,39.9965,39.9369,39.9795,23366.0
2018-10-01 12:30:00,46.91,46.93,46.9,46.92,15532.0,39.9795,39.9965,39.971,39.988,15532.0
2018-10-01 12:40:00,46.92,46.93,46.89,46.89,29313.0,39.988,39.9965,39.9624,39.9624,29313.0
2018-10-01 12:50:00,46.9,46.94,46.89,46.92,19072.0,39.971,40.005,39.9624,39.988,19072.0
2018-10-01 13:00:00,46.93,46.97,46.91,46.94,27342.0,39.9965,40.0306,39.9795,40.005,27342.0
2018-10-01 13:10:00,46.93,46.96,46.93,46.94,15527.0,39.9965,40.0221,39.9965,40.005,15527.0
2018-10-01 13:20:00,46.94,46.96,46.93,46.96,10661.0,40.005,40.0221,39.9965,40.0221,10661.0
2018-10-01 13:30:00,46.96,46.97,46.93,46.96,40789.0,40.0221,40.0306,39.9965,40.0221,40789.0
2018-10-01 13:40:00,46.97,47.02,46.95,46.99,36433.0,40.0306,40.0732,40.0136,40.0477,36433.0
2018-10-01 13:50:00,46.99,47.01,46.97,47.01,27361.0,40.0477,40.0647,40.0306,40.0647,27361.0
2018-10-01 14:00:00,47.0,47.03,46.97,47.02,44091.0,40.0562,40.0817,40.0306,40.0732,44091.0
2018-10-01 14:10:00,47.02,47.03,47.0,47.02,10665.0,40.0732,40.0817,40.0562,40.0732,10665.0
2018-10-01 14:20:00,47.02,47.07,47.01,47.07,21325.0,40.0732,40.1158,40.0647,40.1158,21325.0
2018-10-01 14:30:00,47.06,47.09,47.03,47.08,21385.0,40.1073,40.1329,40.0817,40.1244,21385.0
2018-10-01 14:40:00,47.08,47.12,47.06,47.11,16658.0,40.1244,40.1585,40.1073,40.1499,16658.0
2018-10-01 14:50:00,47.11,47.12,47.06,47.09,30613.0,40.1499,40.1585,40.1073,40.1329,30613.0
2018-10-01 15:00:00,47.09,47.11,47.08,47.11,26473.0,40.1329,40.1499,40.1244,40.1499,26473.0
2018-10-01 15:10:00,47.1,47.11,47.07,47.09,33198.0,40.1414,40.1499,40.1158,40.1329,33198.0
2018-10-01 15:20:00,47.09,47.09,47.03,47.05,35800.0,40.1329,40.1329,40.0817,40.0988,35800.0
2018-10-01 15:30:00,47.05,47.06,47.02,47.05,38163.0,40.0988,40.1073,40.0732,40.0988,38163.0
2018-10-01 15:40:00,47.06,47.1,47.02,47.08,92991.0,40.1073,40.1414,40.0732,40.1244,92991.0
2018-10-01 15:50:00,47.08,47.16,47.07,47.16,139743.0,40.1244,40.1925,40.1158,40.1925,139743.0
2018-10-02 09:30:00,47.11,47.23,47.02,47.2,50182.0,40.1499,40.2522,40.0732,40.2266,50182.0
2018-10-02 09:40:00,47.18,47.27,47.09,47.1,48685.0,40.2096,40.2863,40.1329,40.1414,48685.0
2018-10-02 09:50:00,47.1,47.11,47.05,47.08,25960.0,40.1414,40.1499,40.0988,40.1244,25960.0
2018-10-02 10:00:00,47.08,47.11,47.04,47.11,34501.0,40.1244,40.1499,40.0903,40.1499,34501.0
2018-10-02 10:10:00,47.1,47.15,47.07,47.13,97898.0,40.1414,40.184,40.1158,40.167,97898.0
2018-10-02 10:20:00,47.13,47.16,47.05,47.07,91616.0,40.167,40.1925,40.0988,40.1158,91616.0
2018-10-02 10:30:00,47.08,47.1,46.92,46.92,55742.0,40.1244,40.1414,39.988,39.988,55742.0
2018-10-02 10:40:00,46.92,46.98,46.89,46.97,31225.0,39.988,40.0391,39.9624,40.0306,31225.0
2018-10-02 10:50:00,46.98,47.02,46.95,46.99,24995.0,40.0391,40.0732,40.0136,40.0477,24995.0
2018-10-02 11:00:00,46.98,47.08,46.98,47.06,21494.0,40.0391,40.1244,40.0391,40.1073,21494.0
2018-10-02 11:10:00,47.05,47.06,46.99,47.0,17215.0,40.0988,40.1073,40.0477,40.0562,17215.0
2018-10-02 11:20:00,47.0,47.02,46.97,46.97,18174.0,40.0562,40.0732,40.0306,40.0306,18174.0
2018-10-02 11:30:00,46.97,46.99,46.95,46.97,14623.0,40.0306,40.0477,40.0136,40.0306,14623.0
2018-10-02 11:40:00,46.96,47.03,46.96,47.01,12843.0,40.0221,40.0817,40.0221,40.0647,12843.0
2018-10-02 11:50:00,47.01,47.03,47.0,47.02,15633.0,40.0647,40.0817,40.0562,40.0732,15633.0
2018-10-02 12:00:00,47.02,47.02,46.98,47.0,15130.0,40.0732,40.0732,40.0391,40.0562,15130.0
2018-10-02 12:10:00,47.01,47.02,46.94,46.94,15979.0,40.0647,40.0732,40.005,40.005,15979.0
2018-10-02 12:20:00,46.94,46.96,46.92,46.94,14728.0,40.005,40.0221,39.988,40.005,14728.0
2018-10-02 12:30:00,46.95,46.99,46.94,46.98,15136.0,40.0136,40.0477,40.005,40.0391,15136.0
2018-10-02 12:40:00,46.98,46.99,46.96,46.98,18198.0,40.0391,40.0477,40.0221,40.0391,18198.0
2018-10-02 12:50:00,46.99,46.99,46.97,46.98,11043.0,40.0477,40.0477,40.0306,40.0391,11043.0
2018-10-02 13:00:00,46.98,46.98,46.95,46.97,24501.0,40.0391,40.0391,40.0136,40.0306,24501.0
2018-10-02 13:10:00,46.97,47.03,46.97,47.01,18249.0,40.0306,40.0817,40.0306,40.0647,18249.0
2018-10-02 13:20:00,47.0,47.02,46.98,46.99,11700.0,40.0562,40.0732,40.0391,40.0477,11700.0
2018-10-02 13:30:00,47.0,47.01,46.99,47.0,16305.0,40.0562,40.0647,40.0477,40.0562,16305.0
2018-10-02 13:40:00,47.0,47.02,46.99,47.0,17518.0,40.0562,40.0732,40.0477,40.0562,17518.0
2018-10-02 13:50:00,47.0,47.01,46.98,46.99,21076.0,40.0562,40.0647,40.0391,40.0477,21076.0
2018-10-02 14:00:00,47.0,47.04,46.99,47.04,12925.0,40.0562,40.0903,40.0477,40.0903,12925.0
2018-10-02 14:10:00,47.04,47.12,47.03,47.12,33054.0,40.0903,40.1585,40.0817,40.1585,33054.0
2018-10-02 14:20:00,47.12,47.15,47.09,47.15,26075.0,40.1585,40.184,40.1329,40.184,26075.0
2018-10-02 14:30:00,47.15,47.15,47.11,47.13,30081.0,40.184,40.184,40.1499,40.167,30081.0
2018-10-02 14:40:00,47.13,47.17,47.11,47.16,34965.0,40.167,40.2011,40.1499,40.1925,34965.0
2018-10-02 14:50:00,47.17,47.17,47.12,47.12,20290.0,40.2011,40.2011,40.1585,40.1585,20290.0
2018-10-02 15:00:00,47.13,47.14,47.11,47.13,43621.0,40.167,40.1755,40.1499,40.167,43621.0
2018-10-02 15:10:00,47.13,47.13,47.04,47.05,26091.0,40.167,40.167,40.0903,40.0988,26091.0
2018-10-02 15:20:00,47.05,47.08,47.04,47.06,28917.0,40.0988,40.1244,40.0903,40.1073,28917.0
2018-10-02 15:30:00,47.07,47.09,47.04,47.05,44238.0,40.1158,40.1329,40.0903,40.0988,44238.0
2018-10-02 15:40:00,47.06,47.13,47.05,47.12,55990.0,40.1073,40.167,40.0988,40.1585,55990.0
2018-10-02 15:50:00,47.12,47.12,47.06,47.09,196069.0,40.1585,40.1585,40.1073,40.1329,196069.0
2018-10-03 09:30:00,47.19,47.28,47.15,47.21,73192.0,40.2181,40.2948,40.184,40.2352,73192.0
2018-10-03 09:40:00,47.22,47.23,47.05,47.12,61329.0,40.2437,40.2522,40.0988,40.1585,61329.0
2018-10-03 09:50:00,47.11,47.11,46.99,47.01,43755.0,40.1499,40.1499,40.0477,40.0647,43755.0
2018-10-03 10:00:00,46.98,47.1,46.96,47.08,51087.0,40.0391,40.1414,40.0221,40.1244,51087.0
2018-10-03 10:10:00,47.09,47.1,47.03,47.08,42841.0,40.1329,40.1414,40.0817,40.1244,42841.0
2018-10-03 10:20:00,47.07,47.11,47.03,47.06,51636.0,40.1158,40.1499,40.0817,40.1073,51636.0
2018-10-03 10:30:00,47.06,47.1,47.04,47.09,21033.0,40.1073,40.1414,40.0903,40.1329,21033.0
2018-10-03 10:40:00,47.09,47.12,47.05,47.1,88277.0,40.1329,40.1585,40.0988,40.1414,88277.0
2018-10-03 10:50:00,47.1,47.15,47.1,47.14,24000.0,40.1414,40.184,40.1414,40.1755,24000.0
2018-10-03 11:00:00,47.14,47.15,47.08,47.11,46935.0,40.1755,40.184,40.1244,40.1499,46935.0
2018-10-03 11:10:00,47.11,47.11,47.04,47.06,20703.0,40.1499,40.1499,40.0903,40.1073,20703.0
2018-10-03 11:20:00,47.06,47.15,47.05,47.14,28000.0,40.1073,40.184,40.0988,40.1755,28000.0
2018-10-03 11:30:00,47.14,47.15,47.1,47.13,41436.0,40.1755,40.184,40.1414,40.167,41436.0
2018-10-03 11:40:00,47.13,47.24,47.11,47.23,47093.0,40.167,40.2607,40.1499,40.2522,47093.0
2018-10-03 11:50:00,47.23,47.31,47.2,47.3,39956.0,40.2522,40.3204,40.2266,40.3119,39956.0
2018-10-03 12:00:00,47.3,47.32,47.25,47.26,46620.0,40.3119,40.3289,40.2692,40.2778,46620.0
2018-10-03 12:10:00,47.26,47.28,47.22,47.24,42745.0,40.2778,40.2948,40.2437,40.2607,42745.0
2018-10-03 12:20:00,47.24,47.26,47.23,47.26,18115.0,40.2607,40.2778,40.2522,40.2778,18115.0
2018-10-03 12:30:00,47.25,47.29,47.24,47.24,22981.0,40.2692,40.3033,40.2607,40.2607,22981.0
2018-10-03 12:40:00,47.24,47.29,47.21,47.29,33718.0,40.2607,40.3033,40.2352,40.3033,33718.0
2018-10-03 12:50:00,47.29,47.32,47.27,47.27,15130.0,40.3033,40.3289,40.2863,40.2863,15130.0
2018-10-03 13:00:00,47.28,47.31,47.26,47.27,17590.0,40.2948,40.3204,40.2778,40.2863,17590.0
2018-10-03 13:10:00,47.28,47.28,47.24,47.25,16452.0,40.2948,40.2948,40.2607,40.2692,16452.0
2018-10-03 13:20:00,47.25,47.26,47.17,47.2,22478.0,40.2692,40.2778,40.2011,40.2266,22478.0
2018-10-03 13:30:00,47.19,47.22,47.18,47.2,15482.0,40.2181,40.2437,40.2096,40.2266,15482.0
2018-10-03 13:40:00,47.19,47.2,47.16,47.2,12072.0,40.2181,40.2266,40.1925,40.2266,12072.0
2018-10-03 13:50:00,47.2,47.21,47.17,47.19,15781.0,40.2266,40.2352,40.2011,40.2181,15781.0
2018-10-03 14:00:00,47.2,47.22,47.17,47.21,16941.0,40.2266,40.2437,40.2011,40.2352,16941.0
2018-10-03 14:10:00,47.21,47.24,47.17,47.17,29866.0,40.2352,40.2607,40.2011,40.2011,29866.0
2018-10-03 14:20:00,47.18,47.18,47.1,47.11,48293.0,40.2096,40.2096,40.1414,40.1499,48293.0
2018-10-03 14:30:00,47.11,47.12,46.99,47.0,48716.0,40.1499,40.1585,40.0477,40.0562,48716.0
2018-10-03 14:40:00,47.0,47.0,46.91,46.92,60033.0,40.0562,40.0562,39.9795,39.988,60033.0
2018-10-03 14:50:00,46.92,46.96,46.9,46.95,40409.0,39.988,40.0221,39.971,40.0136,40409.0
2018-10-03 15:00:00,46.96,46.97,46.92,46.95,24378.0,40.0221,40.0306,39.988,40.0136,24378.0
2018-10-03 15:10:00,46.95,46.95,46.88,46.88,19718.0,40.0136,40.0136,39.9539,39.9539,19718.0
2018-10-03 15:20:00,46.88,46.88,46.84,46.88,32078.0,39.9539,39.9539,39.9198,39.9539,32078.0
2018-10-03 15:30:00,46.88,46.9,46.87,46.89,49327.0,39.9539,39.971,39.9454,39.9624,49327.0
2018-10-03 15:40:00,46.9,46.96,46.89,46.92,68265.0,39.971,40.0221,39.9624,39.988,68265.0
2018-10-03 15:50:00,46.92,46.93,46.87,46.88,157835.0,39.988,39.9965,39.9454,39.9539,157835.0
2018-10-04 09:30:00,46.92,46.96,46.79,46.94,213148.0,39.988,40.0221,39.8772,40.005,213148.0
2018-10-04 09:40:00,46.95,47.04,46.86,46.89,166359.0,40.0136,40.0903,39.9369,39.9624,166359.0
2018-10-04 09:50:00,46.9,46.95,46.82,46.91,141441.0,39.971,40.0136,39.9028,39.9795,141441.0
2018-10-04 10:00:00,46.93,46.94,46.85,46.86,156360.0,39.9965,40.005,39.9283,39.9369,156360.0
2018-10-04 10:10:00,46.85,46.96,46.84,46.9,149209.0,39.9283,40.0221,39.9198,39.971,149209.0
2018-10-04 10:20:00,46.91,46.98,46.86,46.88,188738.0,39.9795,40.0391,39.9369,39.9539,188738.0
2018-10-04 10:30:00,46.87,46.88,46.8,46.84,57291.0,39.9454,39.9539,39.8857,39.9198,57291.0
2018-10-04 10:40:00,46.82,46.88,46.8,46.88,131650.0,39.9028,39.9539,39.8857,39.9539,131650.0
2018-10-04 10:50:00,46.87,46.91,46.82,46.82,85610.0,39.9454,39.9795,39.9028,39.9028,85610.0
2018-10-04 11:00:00,46.82,46.86,46.8,46.8,53415.0,39.9028,39.9369,39.8857,39.8857,53415.0
2018-10-04 11:10:00,46.8,46.85,46.74,46.77,69283.0,39.8857,39.9283,39.8346,39.8602,69283.0
2018-10-04 11:20:00,46.77,46.83,46.76,46.78,44194.0,39.8602,39.9113,39.8516,39.8687,44194.0
2018-10-04 11:30:00,46.79,46.79,46.71,46.72,72286.0,39.8772,39.8772,39.809,39.8175,72286.0
2018-10-04 11:40:00,46.72,46.76,46.7,46.73,32412.0,39.8175,39.8516,39.8005,39.8261,32412.0
2018-10-04 11:50:00,46.73,46.77,46.72,46.72,44783.0,39.8261,39.8602,39.8175,39.8175,44783.0
2018-10-04 12:00:00,46.72,46.73,46.64,46.67,50024.0,39.8175,39.8261,39.7494,39.7749,50024.0
2018-10-04 12:10:00,46.67,46.69,46.59,46.59,41209.0,39.7749,39.792,39.7068,39.7068,41209.0
2018-10-04 12:20:00,46.59,46.68,46.56,46.68,56382.0,39.7068,39.7835,39.6812,39.7835,56382.0
2018-10-04 12:30:00,46.67,46.78,46.66,46.77,57747.0,39.7749,39.8687,39.7664,39.8602,57747.0
2018-10-04 12:40:00,46.78,46.79,46.76,46.78,53727.0,39.8687,39.8772,39.8516,39.8687,53727.0
2018-10-04 12:50:00,46.78,46.81,46.77,46.8,21040.0,39.8687,39.8943,39.8602,39.8857,21040.0
2018-10-04 13:00:00,46.79,46.79,46.68,46.7,46275.0,39.8772,39.8772,39.7835,39.8005,46275.0
2018-10-04 13:10:00,46.69,46.69,46.63,46.65,32714.0,39.792,39.792,39.7408,39.7579,32714.0
2018-10-04 13:20:00,46.65,46.72,46.62,46.7,27457.0,39.7579,39.8175,39.7323,39.8005,27457.0
2018-10-04 13:30:00,46.7,46.7,46.5,46.52,121814.0,39.8005,39.8005,39.6301,39.6471,121814.0
2018-10-04 13:40:00,46.52,46.66,46.52,46.56,51694.0,39.6471,39.7664,39.6471,39.6812,51694.0
2018-10-04 13:50:00,46.57,46.59,46.51,46.52,44234.0,39.6897,39.7068,39.6386,39.6471,44234.0
2018-10-04 14:00:00,46.52,46.56,46.5,46.53,58343.0,39.6471,39.6812,39.6301,39.6556,58343.0
2018-10-04 14:10:00,46.53,46.54,46.4,46.4,61372.0,39.6556,39.6641,39.5448,39.5448,61372.0
2018-10-04 14:20:00,46.41,46.46,46.41,46.45,52215.0,39.5533,39.596,39.5533,39.5874,52215.0
2018-10-04 14:30:00,46.46,46.58,46.43,46.56,66247.0,39.596,39.6982,39.5704,39.6812,66247.0
2018-10-04 14:40:00,46.56,46.57,46.5,46.51,53535.0,39.6812,39.6897,39.6301,39.6386,53535.0
2018-10-04 14:50:00,46.51,46.61,46.51,46.61,51944.0,39.6386,39.7238,39.6386,39.7238,51944.0
2018-10-04 15:00:00,46.61,46.64,46.6,46.61,54297.0,39.7238,39.7494,39.7153,39.7238,54297.0
2018-10-04 15:10:00,46.61,46.65,46.6,46.65,61886.0,39.7238,39.7579,39.7153,39.7579,61886.0
2018-10-04 15:20:00,46.65,46.65,46.58,46.58,88017.0,39.7579,39.7579,39.6982,39.6982,88017.0
2018-10-04 15:30:00,46.59,46.59,46.5,46.51,132988.0,39.7068,39.7068,39.6301,39.6386,132988.0
2018-10-04 15:40:00,46.5,46.62,46.49,46.62,197620.0,39.6301,39.7323,39.6215,39.7323,197620.0
2018-10-04 15:50:00,46.62,46.66,46.58,46.61,290492.0,39.7323,39.7664,39.6982,39.7238,290492.0
2018-10-05 09:30:00,46.6,46.69,46.53,46.57,67085.0,39.7153,39.792,39.6556,39.6897,67085.0
2018-10-05 09:40:00,46.58,46.61,46.52,46.54,64511.0,39.6982,39.7238,39.6471,39.6641,64511.0
2018-10-05 09:50:00,46.54,46.7,46.53,46.6,67119.0,39.6641,39.8005,39.6556,39.7153,67119.0
2018-10-05 10:00:00,46.6,46.67,46.58,46.59,62558.0,39.7153,39.7749,39.6982,39.7068,62558.0
2018-10-05 10:10:00,46.59,46.61,46.53,46.55,35837.0,39.7068,39.7238,39.6556,39.6727,35837.0
2018-10-05 10:20:00,46.54,46.61,46.51,46.61,39255.0,39.6641,39.7238,39.6386,39.7238,39255.0
2018-10-05 10:30:00,46.6,46.65,46.57,46.61,37788.0,39.7153,39.7579,39.6897,39.7238,37788.0
2018-10-05 10:40:00,46.61,46.72,46.6,46.69,71743.0,39.7238,39.8175,39.7153,39.792,71743.0
2018-10-05 10:50:00,46.69,46.76,46.68,46.75,73469.0,39.792,39.8516,39.7835,39.8431,73469.0
2018-10-05 11:00:00,46.75,46.75,46.67,46.69,38434.0,39.8431,39.8431,39.7749,39.792,38434.0
2018-10-05 11:10:00,46.69,46.79,46.67,46.77,44366.0,39.792,39.8772,39.7749,39.8602,44366.0
2018-10-05 11:20:00,46.77,46.8,46.73,46.74,32669.0,39.8602,39.8857,39.8261,39.8346,32669.0
2018-10-05 11:30:00,46.73,46.75,46.7,46.72,53897.0,39.8261,39.8431,39.8005,39.8175,53897.0
2018-10-05 11:40:00,46.73,46.73,46.64,46.66,42810.0,39.8261,39.8261,39.7494,39.7664,42810.0
2018-10-05 11:50:00,46.65,46.68,46.63,46.66,34929.0,39.7579,39.7835,39.7408,39.7664,34929.0
2018-10-05 12:00:00,46.66,46.74,46.66,46.73,38919.0,39.7664,39.8346,39.7664,39.8261,38919.0
2018-10-05 12:10:00,46.73,46.81,46.72,46.8,32074.0,39.8261,39.8943,39.8175,39.8857,32074.0
2018-10-05 12:20:00,46.8,46.84,46.79,46.79,23540.0,39.8857,39.9198,39.8772,39.8772,23540.0
2018-10-05 12:30:00,46.79,46.79,46.73,46.77,29983.0,39.8772,39.8772,39.8261,39.8602,29983.0
2018-10-05 12:40:00,46.76,46.76,46.69,46.7,24586.0,39.8516,39.8516,39.792,39.8005,24586.0
2018-10-05 12:50:00,46.7,46.72,46.68,46.68,25050.0,39.8005,39.8175,39.7835,39.7835,25050.0
2018-10-05 13:00:00,46.68,46.73,46.67,46.71,21569.0,39.7835,39.8261,39.7749,39.809,21569.0
2018-10-05 13:10:00,46.72,46.73,46.69,46.69,19962.0,39.8175,39.8261,39.792,39.792,19962.0
2018-10-05 13:20:00,46.69,46.69,46.63,46.66,18823.0,39.792,39.792,39.7408,39.7664,18823.0
2018-10-05 13:30:00,46.67,46.68,46.64,46.67,18314.0,39.7749,39.7835,39.7494,39.7749,18314.0
2018-10-05 13:40:00,46.67,46.71,46.67,46.71,19404.0,39.7749,39.809,39.7749,39.809,19404.0
2018-10-05 13:50:00,46.71,46.72,46.68,46.69,17679.0,39.809,39.8175,39.7835,39.792,17679.0
2018-10-05 14:00:00,46.69,46.7,46.63,46.63,17878.0,39.792,39.8005,39.7408,39.7408,17878.0
2018-10-05 14:10:00,46.63,46.64,46.59,46.64,28608.0,39.7408,39.7494,39.7068,39.7494,28608.0
2018-10-05 14:20:00,46.64,46.65,46.51,46.53,33512.0,39.7494,39.7579,39.6386,39.6556,33512.0
2018-10-05 14:30:00,46.53,46.6,46.53,46.55,26045.0,39.6556,39.7153,39.6556,39.6727,26045.0
2018-10-05 14:40:00,46.56,46.58,46.52,46.56,23008.0,39.6812,39.6982,39.6471,39.6812,23008.0
2018-10-05 14:50:00,46.57,46.6,46.55,46.58,18768.0,39.6897,39.7153,39.6727,39.6982,18768.0
2018-10-05 15:00:00,46.59,46.62,46.54,46.6,31615.0,39.7068,39.7323,39.6641,39.7153,31615.0
2018-10-05 15:10:00,46.6,46.61,46.56,46.56,28336.0,39.7153,39.7238,39.6812,39.6812,28336.0
2018-10-05 15:20:00,46.57,46.61,46.53,46.54,35716.0,39.6897,39.7238,39.6556,39.6641,35716.0
2018-10-05 15:30:00,46.55,46.57,46.52,46.52,57902.0,39.6727,39.6897,39.6471,39.6471,57902.0
2018-10-05 15:40:00,46.52,46.62,46.52,46.56,100448.0,39.6471,39.7323,39.6471,39.6812,100448.0
2018-10-05 15:50:00,46.56,46.56,46.48,46.49,406702.0,39.6812,39.6812,39.613,39.6215,406702.0
2018-10-08 09:30:00,46.4,46.63,46.31,46.58,68077.0,39.5448,39.7408,39.4681,39.6982,68077.0
2018-10-08 09:40:00,46.58,46.68,46.55,46.64,32681.0,39.6982,39.7835,39.6727,39.7494,32681.0
2018-10-08 09:50:00,46.64,46.66,46.58,46.6,42400.0,39.7494,39.7664,39.6982,39.7153,42400.0
2018-10-08 10:00:00,46.6,46.6,46.5,46.52,39840.0,39.7153,39.7153,39.6301,39.6471,39840.0
2018-10-08 10:10:00,46.52,46.59,46.51,46.58,32398.0,39.6471,39.7068,39.6386,39.6982,32398.0
2018-10-08 10:20:00,46.59,46.63,46.57,46.61,33286.0,39.7068,39.7408,39.6897,39.7238,33286.0
2018-10-08 10:30:00,46.61,46.68,46.59,46.64,41585.0,39.7238,39.7835,39.7068,39.7494,41585.0
2018-10-08 10:40:00,46.64,46.68,46.62,46.65,69616.0,39.7494,39.7835,39.7323,39.7579,69616.0
2018-10-08 10:50:00,46.66,46.67,46.63,46.64,15774.0,39.7664,39.7749,39.7408,39.7494,15774.0
2018-10-08 11:00:00,46.64,46.65,46.61,46.62,19940.0,39.7494,39.7579,39.7238,39.7323,19940.0
2018-10-08 11:10:00,46.63,46.69,46.59,46.69,18941.0,39.7408,39.792,39.7068,39.792,18941.0
2018-10-08 11:20:00,46.69,46.78,46.66,46.77,44094.0,39.792,39.8687,39.7664,39.8602,44094.0
2018-10-08 11:30:00,46.77,46.83,46.75,46.82,39564.0,39.8602,39.9113,39.8431,39.9028,39564.0
2018-10-08 11:40:00,46.82,46.84,46.7,46.72,35153.0,39.9028,39.9198,39.8005,39.8175,35153.0
2018-10-08 11:50:00,46.71,46.73,46.68,46.7,31878.0,39.809,39.8261,39.7835,39.8005,31878.0
2018-10-08 12:00:00,46.7,46.82,46.69,46.81,36301.0,39.8005,39.9028,39.792,39.8943,36301.0
2018-10-08 12:10:00,46.81,46.86,46.81,46.86,23885.0,39.8943,39.9369,39.8943,39.9369,23885.0
2018-10-08 12:20:00,46.86,46.92,46.86,46.9,24870.0,39.9369,39.988,39.9369,39.971,24870.0
2018-10-08 12:30:00,46.9,46.91,46.86,46.89,23953.0,39.971,39.9795,39.9369,39.9624,23953.0
2018-10-08 12:40:00,46.9,46.93,46.89,46.93,33298.0,39.971,39.9965,39.9624,39.9965,33298.0
2018-10-08 12:50:00,46.93,46.96,46.91,46.92,29936.0,39.9965,40.0221,39.9795,39.988,29936.0
2018-10-08 13:00:00,46.92,47.01,46.89,47.01,38338.0,39.988,40.0647,39.9624,40.0647,38338.0
2018-10-08 13:10:00,47.0,47.01,46.94,46.95,56751.0,40.0562,40.0647,40.005,40.0136,56751.0
2018-10-08 13:20:00,46.95,47.06,46.93,47.01,176611.0,40.0136,40.1073,39.9965,40.0647,176611.0
2018-10-08 13:30:00,47.01,47.03,46.94,46.98,34018.0,40.0647,40.0817,40.005,40.0391,34018.0
2018-10-08 13:40:00,46.98,47.04,46.98,47.04,32491.0,40.0391,40.0903,40.0391,40.0903,32491.0
2018-10-08 13:50:00,47.04,47.11,47.04,47.08,27316.0,40.0903,40.1499,40.0903,40.1244,27316.0
2018-10-08 14:00:00,47.08,47.29,47.06,47.26,60218.0,40.1244,40.3033,40.1073,40.2778,60218.0
2018-10-08 14:10:00,47.27,47.27,47.12,47.17,43206.0,40.2863,40.2863,40.1585,40.2011,43206.0
2018-10-08 14:20:00,47.17,47.21,47.14,47.18,51716.0,40.2011,40.2352,40.1755,40.2096,51716.0
2018-10-08 14:30:00,47.18,47.21,47.14,47.14,36836.0,40.2096,40.2352,40.1755,40.1755,36836.0
2018-10-08 14:40:00,47.14,47.15,47.03,47.05,99053.0,40.1755,40.184,40.0817,40.0988,99053.0
2018-10-08 14:50:00,47.04,47.07,47.03,47.05,36318.0,40.0903,40.1158,40.0817,40.0988,36318.0
2018-10-08 15:00:00,47.05,47.1,47.04,47.1,43182.0,40.0988,40.1414,40.0903,40.1414,43182.0
2018-10-08 15:10:00,47.09,47.13,47.09,47.13,26279.0,40.1329,40.167,40.1329,40.167,26279.0
2018-10-08 15:20:00,47.12,47.16,47.11,47.16,38406.0,40.1585,40.1925,40.1499,40.1925,38406.0
2018-10-08 15:30:00,47.16,47.19,47.11,47.19,84218.0,40.1925,40.2181,40.1499,40.2181,84218.0
2018-10-08 15:40:00,47.19,47.22,47.17,47.19,125440.0,40.2181,40.2437,40.2011,40.2181,125440.0
2018-10-08 15:50:00,47.19,47.2,47.13,47.15,236095.0,40.2181,40.2266,40.167,40.184,236095.0
2018-10-09 09:30:00,47.11,47.11,46.84,46.85,61224.0,40.1499,40.1499,39.9198,39.9283,61224.0
2018-10-09 09:40:00,46.85,46.91,46.75,46.84,83635.0,39.9283,39.9795,39.8431,39.9198,83635.0
2018-10-09 09:50:00,46.85,47.06,46.82,47.03,30060.0,39.9283,40.1073,39.9028,40.0817,30060.0
2018-10-09 10:00:00,47.02,47.09,47.01,47.05,21463.0,40.0732,40.1329,40.0647,40.0988,21463.0
2018-10-09 10:10:00,47.06,47.13,47.03,47.08,36157.0,40.1073,40.167,40.0817,40.1244,36157.0
2018-10-09 10:20:00,47.09,47.27,47.07,47.26,38068.0,40.1329,40.2863,40.1158,40.2778,38068.0
2018-10-09 10:30:00,47.27,47.27,47.17,47.19,22696.0,40.2863,40.2863,40.2011,40.2181,22696.0
2018-10-09 10:40:00,47.19,47.26,47.17,47.21,27391.0,40.2181,40.2778,40.2011,40.2352,27391.0
2018-10-09 10:50:00,47.2,47.23,47.12,47.12,34624.0,40.2266,40.2522,40.1585,40.1585,34624.0
2018-10-09 11:00:00,47.12,47.19,47.12,47.16,19589.0,40.1585,40.2181,40.1585,40.1925,19589.0
2018-10-09 11:10:00,47.17,47.25,47.17,47.21,23029.0,40.2011,40.2692,40.2011,40.2352,23029.0
2018-10-09 11:20:00,47.22,47.28,47.2,47.27,29127.0,40.2437,40.2948,40.2266,40.2863,29127.0
2018-10-09 11:30:00,47.26,47.28,47.24,47.25,23371.0,40.2778,40.2948,40.2607,40.2692,23371.0
2018-10-09 11:40:00,47.25,47.3,47.25,47.29,23876.0,40.2692,40.3119,40.2692,40.3033,23876.0
2018-10-09 11:50:00,47.29,47.45,47.29,47.45,53713.0,40.3033,40.4397,40.3033,40.4397,53713.0
2018-10-09 12:00:00,47.45,47.52,47.43,47.46,182783.0,40.4397,40.4994,40.4227,40.4482,182783.0
2018-10-09 12:10:00,47.47,47.48,47.41,47.41,25308.0,40.4567,40.4653,40.4056,40.4056,25308.0
2018-10-09 12:20:00,47.41,47.42,47.35,47.39,15578.0,40.4056,40.4141,40.3545,40.3886,15578.0
2018-10-09 12:30:00,47.38,47.4,47.35,47.36,50886.0,40.38,40.3971,40.3545,40.363,50886.0
2018-10-09 12:40:00,47.36,47.37,47.26,47.3,46669.0,40.363,40.3715,40.2778,40.3119,46669.0
2018-10-09 12:50:00,47.3,47.35,47.3,47.35,33829.0,40.3119,40.3545,40.3119,40.3545,33829.0
2018-10-09 13:00:00,47.35,47.38,47.32,47.37,24465.0,40.3545,40.38,40.3289,40.3715,24465.0
2018-10-09 13:10:00,47.37,47.4,47.36,47.37,67686.0,40.3715,40.3971,40.363,40.3715,67686.0
2018-10-09 13:20:00,47.38,47.43,47.37,47.4,22113.0,40.38,40.4227,40.3715,40.3971,22113.0
2018-10-09 13:30:00,47.4,47.42,47.33,47.35,22056.0,40.3971,40.4141,40.3374,40.3545,22056.0
2018-10-09 13:40:00,47.35,47.4,47.33,47.39,22240.0,40.3545,40.3971,40.3374,40.3886,22240.0
2018-10-09 13:50:00,47.38,47.45,47.37,47.44,19107.0,40.38,40.4397,40.3715,40.4312,19107.0
2018-10-09 14:00:00,47.44,47.45,47.38,47.39,32845.0,40.4312,40.4397,40.38,40.3886,32845.0
2018-10-09 14:10:00,47.4,47.44,47.39,47.43,17207.0,40.3971,40.4312,40.3886,40.4227,17207.0
2018-10-09 14:20:00,47.43,47.47,47.42,47.44,22282.0,40.4227,40.4567,40.4141,40.4312,22282.0
2018-10-09 14:30:00,47.44,47.46,47.42,47.44,28802.0,40.4312,40.4482,40.4141,40.4312,28802.0
2018-10-09 14:40:00,47.45,47.45,47.41,47.43,23906.0,40.4397,40.4397,40.4056,40.4227,23906.0
2018-10-09 14:50:00,47.43,47.52,47.42,47.48,47095.0,40.4227,40.4994,40.4141,40.4653,47095.0
2018-10-09 15:00:00,47.48,47.5,47.47,47.49,53711.0,40.4653,40.4823,40.4567,40.4738,53711.0
2018-10-09 15:10:00,47.5,47.5,47.49,47.49,37226.0,40.4823,40.4823,40.4738,40.4738,37226.0
2018-10-09 15:20:00,47.49,47.5,47.45,47.47,91328.0,40.4738,40.4823,40.4397,40.4567,91328.0
2018-10-09 15:30:00,47.48,47.48,47.45,47.46,78069.0,40.4653,40.4653,40.4397,40.4482,78069.0
2018-10-09 15:40:00,47.46,47.52,47.44,47.52,111458.0,40.4482,40.4994,40.4312,40.4994,111458.0
2018-10-09 15:50:00,47.51,47.51,47.42,47.42,269705.0,40.4908,40.4908,40.4141,40.4141,269705.0
2018-10-10 09:30:00,47.36,47.49,47.33,47.43,89473.0,40.363,40.4738,40.3374,40.4227,89473.0
2018-10-10 09:40:00,47.41,47.47,47.35,47.35,40812.0,40.4056,40.4567,40.3545,40.3545,40812.0
2018-10-10 09:50:00,47.35,47.42,47.34,47.37,54619.0,40.3545,40.4141,40.346,40.3715,54619.0
2018-10-10 10:00:00,47.36,47.36,47.18,47.28,68153.0,40.363,40.363,40.2096,40.2948,68153.0
2018-10-10 10:10:00,47.29,47.39,47.25,47.39,60700.0,40.3033,40.3886,40.2692,40.3886,60700.0
2018-10-10 10:20:00,47.38,47.6,47.38,47.51,106509.0,40.38,40.5675,40.38,40.4908,106509.0
2018-10-10 10:30:00,47.52,47.56,47.42,47.5,81498.0,40.4994,40.5334,40.4141,40.4823,81498.0
2018-10-10 10:40:00,47.51,47.55,47.48,47.54,86532.0,40.4908,40.5249,40.4653,40.5164,86532.0
2018-10-10 10:50:00,47.55,47.64,47.53,47.57,71296.0,40.5249,40.6016,40.5079,40.542,71296.0
2018-10-10 11:00:00,47.56,47.58,47.46,47.47,44733.0,40.5334,40.5505,40.4482,40.4567,44733.0
2018-10-10 11:10:00,47.48,47.48,47.3,47.3,56530.0,40.4653,40.4653,40.3119,40.3119,56530.0
2018-10-10 11:20:00,47.31,47.33,47.25,47.27,87729.0,40.3204,40.3374,40.2692,40.2863,87729.0
2018-10-10 11:30:00,47.27,47.28,47.14,47.15,51547.0,40.2863,40.2948,40.1755,40.184,51547.0
2018-10-10 11:40:00,47.15,47.25,47.14,47.22,81390.0,40.184,40.2692,40.1755,40.2437,81390.0
2018-10-10 11:50:00,47.22,47.28,47.21,47.22,67653.0,40.2437,40.2948,40.2352,40.2437,67653.0
2018-10-10 12:00:00,47.21,47.23,47.11,47.12,38117.0,40.2352,40.2522,40.1499,40.1585,38117.0
2018-10-10 12:10:00,47.13,47.19,47.1,47.19,52712.0,40.167,40.2181,40.1414,40.2181,52712.0
2018-10-10 12:20:00,47.19,47.19,47.06,47.07,30629.0,40.2181,40.2181,40.1073,40.1158,30629.0
2018-10-10 12:30:00,47.07,47.09,47.05,47.07,32711.0,40.1158,40.1329,40.0988,40.1158,32711.0
2018-10-10 12:40:00,47.08,47.14,47.06,47.12,47293.0,40.1244,40.1755,40.1073,40.1585,47293.0
2018-10-10 12:50:00,47.12,47.16,47.11,47.12,33752.0,40.1585,40.1925,40.1499,40.1585,33752.0
2018-10-10 13:00:00,47.11,47.11,47.03,47.06,51749.0,40.1499,40.1499,40.0817,40.1073,51749.0
2018-10-10 13:10:00,47.06,47.15,47.05,47.15,30454.0,40.1073,40.184,40.0988,40.184,30454.0
2018-10-10 13:20:00,47.15,47.16,47.1,47.11,30502.0,40.184,40.1925,40.1414,40.1499,30502.0
2018-10-10 13:30:00,47.1,47.11,47.06,47.09,39843.0,40.1414,40.1499,40.1073,40.1329,39843.0
2018-10-10 13:40:00,47.09,47.19,47.04,47.16,42143.0,40.1329,40.2181,40.0903,40.1925,42143.0
2018-10-10 13:50:00,47.16,47.17,47.12,47.14,40241.0,40.1925,40.2011,40.1585,40.1755,40241.0
2018-10-10 14:00:00,47.15,47.15,47.02,47.02,57767.0,40.184,40.184,40.0732,40.0732,57767.0
2018-10-10 14:10:00,47.02,47.07,47.02,47.05,60736.0,40.0732,40.1158,40.0732,40.0988,60736.0
2018-10-10 14:20:00,47.05,47.05,46.92,46.94,44842.0,40.0988,40.0988,39.988,40.005,44842.0
2018-10-10 14:30:00,46.94,46.98,46.86,46.88,48945.0,40.005,40.0391,39.9369,39.9539,48945.0
2018-10-10 14:40:00,46.88,46.96,46.85,46.94,72789.0,39.9539,40.0221,39.9283,40.005,72789.0
2018-10-10 14:50:00,46.94,46.98,46.92,46.95,41024.0,40.005,40.0391,39.988,40.0136,41024.0
2018-10-10 15:00:00,46.94,46.94,46.82,46.83,91192.0,40.005,40.005,39.9028,39.9113,91192.0
2018-10-10 15:10:00,46.83,46.83,46.67,46.69,68012.0,39.9113,39.9113,39.7749,39.792,68012.0
2018-10-10 15:20:00,46.68,46.81,46.68,46.79,77938.0,39.7835,39.8943,39.7835,39.8772,77938.0
2018-10-10 15:30:00,46.8,46.8,46.66,46.67,91374.0,39.8857,39.8857,39.7664,39.7749,91374.0
2018-10-10 15:40:00,46.67,46.71,46.51,46.7,240042.0,39.7749,39.809,39.6386,39.8005,240042.0
2018-10-10 15:50:00,46.69,46.7,46.22,46.33,689970.0,39.792,39.8005,39.3914,39.4852,689970.0
2018-10-11 09:30:00,46.33,46.33,46.02,46.11,200478.0,39.4852,39.4852,39.221,39.2977,200478.0
2018-10-11 09:40:00,46.12,46.2,46.05,46.14,110014.0,39.3062,39.3744,39.2465,39.3232,110014.0
2018-10-11 09:50:00,46.13,46.18,46.03,46.05,55359.0,39.3147,39.3573,39.2295,39.2465,55359.0
2018-10-11 10:00:00,46.04,46.05,45.69,45.7,165168.0,39.238,39.2465,38.9397,38.9482,165168.0
2018-10-11 10:10:00,45.71,45.8,45.69,45.76,115177.0,38.9568,39.0335,38.9397,38.9994,115177.0
2018-10-11 10:20:00,45.74,45.75,45.54,45.57,86397.0,38.9823,38.9909,38.8119,38.8375,86397.0
2018-10-11 10:30:00,45.57,45.63,45.47,45.49,81931.0,38.8375,38.8886,38.7522,38.7693,81931.0
2018-10-11 10:40:00,45.49,45.54,45.4,45.43,72587.0,38.7693,38.8119,38.6926,38.7181,72587.0
2018-10-11 10:50:00,45.43,45.5,45.29,45.34,65722.0,38.7181,38.7778,38.5988,38.6414,65722.0
2018-10-11 11:00:00,45.34,45.39,45.01,45.02,113710.0,38.6414,38.684,38.3602,38.3687,113710.0
2018-10-11 11:10:00,45.0,45.09,44.89,45.09,113901.0,38.3517,38.4284,38.2579,38.4284,113901.0
2018-10-11 11:20:00,45.09,45.24,45.09,45.12,70984.0,38.4284,38.5562,38.4284,38.4539,70984.0
2018-10-11 11:30:00,45.12,45.22,45.04,45.07,148657.0,38.4539,38.5392,38.3858,38.4113,148657.0
2018-10-11 11:40:00,45.08,45.22,45.06,45.2,84816.0,38.4198,38.5392,38.4028,38.5221,84816.0
2018-10-11 11:50:00,45.21,45.38,45.19,45.34,74651.0,38.5306,38.6755,38.5136,38.6414,74651.0
2018-10-11 12:00:00,45.34,45.37,45.26,45.27,98864.0,38.6414,38.667,38.5733,38.5818,98864.0
2018-10-11 12:10:00,45.28,45.36,45.26,45.35,49832.0,38.5903,38.6585,38.5733,38.65,49832.0
2018-10-11 12:20:00,45.35,45.51,45.35,45.45,84895.0,38.65,38.7863,38.65,38.7352,84895.0
2018-10-11 12:30:00,45.45,45.46,45.36,45.38,46338.0,38.7352,38.7437,38.6585,38.6755,46338.0
2018-10-11 12:40:00,45.37,45.38,45.29,45.3,40311.0,38.667,38.6755,38.5988,38.6073,40311.0
2018-10-11 12:50:00,45.31,45.36,45.28,45.3,34793.0,38.6159,38.6585,38.5903,38.6073,34793.0
2018-10-11 13:00:00,45.3,45.32,45.19,45.25,59178.0,38.6073,38.6244,38.5136,38.5647,59178.0
2018-10-11 13:10:00,45.25,45.39,45.23,45.38,31522.0,38.5647,38.684,38.5477,38.6755,31522.0
2018-10-11 13:20:00,45.38,45.39,45.23,45.26,32071.0,38.6755,38.684,38.5477,38.5733,32071.0
2018-10-11 13:30:00,45.26,45.28,45.17,45.21,45736.0,38.5733,38.5903,38.4965,38.5306,45736.0
2018-10-11 13:40:00,45.21,45.21,45.12,45.12,34660.0,38.5306,38.5306,38.4539,38.4539,34660.0
2018-10-11 13:50:00,45.11,45.22,45.07,45.21,38237.0,38.4454,38.5392,38.4113,38.5306,38237.0
2018-10-11 14:00:00,45.21,45.25,45.17,45.17,46681.0,38.5306,38.5647,38.4965,38.4965,46681.0
2018-10-11 14:10:00,45.17,45.18,45.05,45.1,54376.0,38.4965,38.5051,38.3943,38.4369,54376.0
2018-10-11 14:20:00,45.09,45.16,44.99,45.0,54968.0,38.4284,38.488,38.3431,38.3517,54968.0
2018-10-11 14:30:00,45.0,45.0,44.77,44.81,69949.0,38.3517,38.3517,38.1556,38.1897,69949.0
2018-10-11 14:40:00,44.8,44.82,44.29,44.49,120776.0,38.1812,38.1983,37.7466,37.917,120776.0
2018-10-11 14:50:00,44.48,44.6,44.41,44.52,118453.0,37.9085,38.0108,37.8488,37.9426,118453.0
2018-10-11 15:00:00,44.52,44.75,44.46,44.6,135756.0,37.9426,38.1386,37.8914,38.0108,135756.0
2018-10-11 15:10:00,44.59,45.03,44.5,45.03,178145.0,38.0022,38.3772,37.9255,38.3772,178145.0
2018-10-11 15:20:00,45.04,45.04,44.84,44.93,132748.0,38.3858,38.3858,38.2153,38.292,132748.0
2018-10-11 15:30:00,44.92,45.09,44.83,44.95,253821.0,38.2835,38.4284,38.2068,38.3091,253821.0
2018-10-11 15:40:00,44.95,44.96,44.61,44.63,247618.0,38.3091,38.3176,38.0193,38.0363,247618.0
2018-10-11 15:50:00,44.63,44.76,44.45,44.48,577475.0,38.0363,38.1471,37.8829,37.9085,577475.0
2018-10-12 09:30:00,44.87,45.06,44.59,44.88,132837.0,38.2409,38.4028,38.0022,38.2494,132837.0
2018-10-12 09:40:00,44.88,44.97,44.75,44.77,54973.0,38.2494,38.3261,38.1386,38.1556,54973.0
2018-10-12 09:50:00,44.77,44.82,44.69,44.76,43228.0,38.1556,38.1983,38.0875,38.1471,43228.0
2018-10-12 10:00:00,44.75,44.77,44.55,44.57,77037.0,38.1386,38.1556,37.9681,37.9852,77037.0
2018-10-12 10:10:00,44.57,44.58,44.29,44.32,61076.0,37.9852,37.9937,37.7466,37.7721,61076.0
2018-10-12 10:20:00,44.31,44.41,44.1,44.13,65336.0,37.7636,37.8488,37.5846,37.6102,65336.0
2018-10-12 10:30:00,44.14,44.36,44.11,44.33,49564.0,37.6187,37.8062,37.5932,37.7807,49564.0
2018-10-12 10:40:00,44.34,44.39,44.17,44.17,40789.0,37.7892,37.8318,37.6443,37.6443,40789.0
2018-10-12 10:50:00,44.17,44.29,44.16,44.25,43074.0,37.6443,37.7466,37.6358,37.7125,43074.0
2018-10-12 11:00:00,44.25,44.29,44.19,44.27,45654.0,37.7125,37.7466,37.6613,37.7295,45654.0
2018-10-12 11:10:00,44.27,44.3,44.19,44.19,51767.0,37.7295,37.7551,37.6613,37.6613,51767.0
2018-10-12 11:20:00,44.19,44.21,44.06,44.08,36942.0,37.6613,37.6784,37.5505,37.5676,36942.0
2018-10-12 11:30:00,44.08,44.13,44.02,44.04,58899.0,37.5676,37.6102,37.5164,37.5335,58899.0
2018-10-12 11:40:00,44.04,44.06,43.68,43.88,245629.0,37.5335,37.5505,37.2267,37.3971,245629.0
2018-10-12 11:50:00,43.87,44.04,43.87,44.0,63201.0,37.3886,37.5335,37.3886,37.4994,63201.0
2018-10-12 12:00:00,43.99,43.99,43.87,43.9,43757.0,37.4909,37.4909,37.3886,37.4142,43757.0
2018-10-12 12:10:00,43.9,43.95,43.81,43.82,34903.0,37.4142,37.4568,37.3375,37.346,34903.0
2018-10-12 12:20:00,43.81,43.88,43.74,43.79,48685.0,37.3375,37.3971,37.2778,37.3204,48685.0
2018-10-12 12:30:00,43.79,43.84,43.68,43.68,54019.0,37.3204,37.363,37.2267,37.2267,54019.0
2018-10-12 12:40:00,43.69,43.72,43.53,43.53,70424.0,37.2352,37.2608,37.0988,37.0988,70424.0
2018-10-12 12:50:00,43.52,43.69,43.51,43.65,50189.0,37.0903,37.2352,37.0818,37.2011,50189.0
2018-10-12 13:00:00,43.65,43.75,43.6,43.71,76918.0,37.2011,37.2863,37.1585,37.2522,76918.0
2018-10-12 13:10:00,43.71,43.76,43.62,43.65,59618.0,37.2522,37.2949,37.1755,37.2011,59618.0
2018-10-12 13:20:00,43.66,43.84,43.65,43.71,52407.0,37.2096,37.363,37.2011,37.2522,52407.0
2018-10-12 13:30:00,43.7,43.71,43.58,43.63,47000.0,37.2437,37.2522,37.1415,37.1841,47000.0
2018-10-12 13:40:00,43.63,43.87,43.63,43.87,53184.0,37.1841,37.3886,37.1841,37.3886,53184.0
2018-10-12 13:50:00,43.87,43.9,43.79,43.79,57468.0,37.3886,37.4142,37.3204,37.3204,57468.0
2018-10-12 14:00:00,43.8,43.82,43.72,43.75,89479.0,37.329,37.346,37.2608,37.2863,89479.0
2018-10-12 14:10:00,43.75,43.78,43.63,43.77,99838.0,37.2863,37.3119,37.1841,37.3034,99838.0
2018-10-12 14:20:00,43.78,43.8,43.66,43.76,89417.0,37.3119,37.329,37.2096,37.2949,89417.0
2018-10-12 14:30:00,43.76,43.77,43.65,43.67,82378.0,37.2949,37.3034,37.2011,37.2182,82378.0
2018-10-12 14:40:00,43.68,43.69,43.6,43.63,56946.0,37.2267,37.2352,37.1585,37.1841,56946.0
2018-10-12 14:50:00,43.62,43.92,43.62,43.89,90786.0,37.1755,37.4312,37.1755,37.4057,90786.0
2018-10-12 15:00:00,43.89,43.97,43.79,43.95,81824.0,37.4057,37.4738,37.3204,37.4568,81824.0
2018-10-12 15:10:00,43.96,44.04,43.88,43.89,84627.0,37.4653,37.5335,37.3971,37.4057,84627.0
2018-10-12 15:20:00,43.9,44.05,43.87,44.03,80967.0,37.4142,37.542,37.3886,37.525,80967.0
2018-10-12 15:30:00,44.04,44.18,44.01,44.03,179115.0,37.5335,37.6528,37.5079,37.525,179115.0
2018-10-12 15:40:00,44.04,44.21,44.03,44.18,153479.0,37.5335,37.6784,37.525,37.6528,153479.0
2018-10-12 15:50:00,44.19,44.23,44.04,44.06,489218.0,37.6613,37.6954,37.5335,37.5505,489218.0
2018-10-15 09:30:00,44.02,44.29,43.88,44.23,84767.0,37.5164,37.7466,37.3971,37.6954,84767.0
2018-10-15 09:40:00,44.24,44.34,44.14,44.2,54199.0,37.7039,37.7892,37.6187,37.6699,54199.0
2018-10-15 09:50:00,44.22,44.27,44.0,44.0,41828.0,37.6869,37.7295,37.4994,37.4994,41828.0
2018-10-15 10:00:00,44.01,44.12,44.0,44.02,46542.0,37.5079,37.6017,37.4994,37.5164,46542.0
2018-10-15 10:10:00,44.02,44.08,43.95,43.98,53327.0,37.5164,37.5676,37.4568,37.4824,53327.0
2018-10-15 10:20:00,43.98,44.13,43.98,44.1,41815.0,37.4824,37.6102,37.4824,37.5846,41815.0
2018-10-15 10:30:00,44.09,44.17,44.09,44.09,33095.0,37.5761,37.6443,37.5761,37.5761,33095.0
2018-10-15 10:40:00,44.1,44.11,44.03,44.07,35070.0,37.5846,37.5932,37.525,37.5591,35070.0
2018-10-15 10:50:00,44.07,44.13,44.05,44.06,41033.0,37.5591,37.6102,37.542,37.5505,41033.0
2018-10-15 11:00:00,44.06,44.13,44.01,44.04,51185.0,37.5505,37.6102,37.5079,37.5335,51185.0
2018-10-15 11:10:00,44.04,44.07,43.96,44.01,37234.0,37.5335,37.5591,37.4653,37.5079,37234.0
2018-10-15 11:20:00,44.02,44.15,44.02,44.13,32557.0,37.5164,37.6272,37.5164,37.6102,32557.0
2018-10-15 11:30:00,44.13,44.22,44.11,44.2,45779.0,37.6102,37.6869,37.5932,37.6699,45779.0
2018-10-15 11:40:00,44.21,44.24,44.18,44.22,32027.0,37.6784,37.7039,37.6528,37.6869,32027.0
2018-10-15 11:50:00,44.23,44.23,44.07,44.09,60347.0,37.6954,37.6954,37.5591,37.5761,60347.0
2018-10-15 12:00:00,44.09,44.1,43.96,44.02,30006.0,37.5761,37.5846,37.4653,37.5164,30006.0
2018-10-15 12:10:00,44.02,44.06,43.96,43.96,36596.0,37.5164,37.5505,37.4653,37.4653,36596.0
2018-10-15 12:20:00,43.96,43.97,43.91,43.95,33587.0,37.4653,37.4738,37.4227,37.4568,33587.0
2018-10-15 12:30:00,43.96,43.99,43.9,43.9,25569.0,37.4653,37.4909,37.4142,37.4142,25569.0
2018-10-15 12:40:00,43.9,43.97,43.89,43.96,21163.0,37.4142,37.4738,37.4057,37.4653,21163.0
2018-10-15 12:50:00,43.95,43.96,43.89,43.93,22715.0,37.4568,37.4653,37.4057,37.4397,22715.0
2018-10-15 13:00:00,43.93,44.05,43.93,44.04,21186.0,37.4397,37.542,37.4397,37.5335,21186.0
2018-10-15 13:10:00,44.04,44.1,44.02,44.09,30172.0,37.5335,37.5846,37.5164,37.5761,30172.0
2018-10-15 13:20:00,44.08,44.08,44.01,44.02,14466.0,37.5676,37.5676,37.5079,37.5164,14466.0
2018-10-15 13:30:00,44.02,44.13,44.01,44.11,26574.0,37.5164,37.6102,37.5079,37.5932,26574.0
2018-10-15 13:40:00,44.1,44.13,44.05,44.07,24954.0,37.5846,37.6102,37.542,37.5591,24954.0
2018-10-15 13:50:00,44.07,44.11,44.04,44.07,25383.0,37.5591,37.5932,37.5335,37.5591,25383.0
2018-10-15 14:00:00,44.08,44.09,43.99,44.0,26597.0,37.5676,37.5761,37.4909,37.4994,26597.0
2018-10-15 14:10:00,44.0,44.0,43.91,43.97,29702.0,37.4994,37.4994,37.4227,37.4738,29702.0
2018-10-15 14:20:00,43.97,44.03,43.97,43.99,26481.0,37.4738,37.525,37.4738,37.4909,26481.0
2018-10-15 14:30:00,43.98,44.04,43.95,44.04,25235.0,37.4824,37.5335,37.4568,37.5335,25235.0
2018-10-15 14:40:00,44.04,44.11,44.04,44.11,24028.0,37.5335,37.5932,37.5335,37.5932,24028.0
2018-10-15 14:50:00,44.11,44.16,44.11,44.12,37154.0,37.5932,37.6358,37.5932,37.6017,37154.0
2018-10-15 15:00:00,44.13,44.14,44.0,44.01,36919.0,37.6102,37.6187,37.4994,37.5079,36919.0
2018-10-15 15:10:00,44.01,44.03,43.96,43.98,60009.0,37.5079,37.525,37.4653,37.4824,60009.0
2018-10-15 15:20:00,43.97,44.04,43.95,43.99,44247.0,37.4738,37.5335,37.4568,37.4909,44247.0
2018-10-15 15:30:00,43.99,44.04,43.94,44.02,135842.0,37.4909,37.5335,37.4483,37.5164,135842.0
2018-10-15 15:40:00,44.02,44.07,43.91,43.99,126880.0,37.5164,37.5591,37.4227,37.4909,126880.0
2018-10-15 15:50:00,43.98,44.0,43.81,43.81,376894.0,37.4824,37.4994,37.3375,37.3375,376894.0
2018-10-16 09:30:00,43.94,43.95,43.74,43.83,68975.0,37.4483,37.4568,37.2778,37.3545,68975.0
2018-10-16 09:40:00,43.84,43.85,43.71,43.73,46800.0,37.363,37.3716,37.2522,37.2693,46800.0
2018-10-16 09:50:00,43.73,43.75,43.67,43.7,24606.0,37.2693,37.2863,37.2182,37.2437,24606.0
2018-10-16 10:00:00,43.69,43.79,43.67,43.71,36641.0,37.2352,37.3204,37.2182,37.2522,36641.0
2018-10-16 10:10:00,43.7,43.84,43.7,43.83,40847.0,37.2437,37.363,37.2437,37.3545,40847.0
2018-10-16 10:20:00,43.84,43.88,43.79,43.79,28619.0,37.363,37.3971,37.3204,37.3204,28619.0
2018-10-16 10:30:00,43.78,43.85,43.76,43.83,26648.0,37.3119,37.3716,37.2949,37.3545,26648.0
2018-10-16 10:40:00,43.83,43.93,43.79,43.92,29695.0,37.3545,37.4397,37.3204,37.4312,29695.0
2018-10-16 10:50:00,43.92,43.95,43.9,43.94,32062.0,37.4312,37.4568,37.4142,37.4483,32062.0
2018-10-16 11:00:00,43.94,43.98,43.89,43.95,31833.0,37.4483,37.4824,37.4057,37.4568,31833.0
2018-10-16 11:10:00,43.94,43.95,43.89,43.93,40154.0,37.4483,37.4568,37.4057,37.4397,40154.0
2018-10-16 11:20:00,43.93,43.98,43.89,43.96,35264.0,37.4397,37.4824,37.4057,37.4653,35264.0
2018-10-16 11:30:00,43.95,43.97,43.89,43.89,28957.0,37.4568,37.4738,37.4057,37.4057,28957.0
2018-10-16 11:40:00,43.89,43.91,43.84,43.89,22203.0,37.4057,37.4227,37.363,37.4057,22203.0
2018-10-16 11:50:00,43.89,43.89,43.81,43.86,24213.0,37.4057,37.4057,37.3375,37.3801,24213.0
2018-10-16 12:00:00,43.86,43.86,43.82,43.83,27796.0,37.3801,37.3801,37.346,37.3545,27796.0
2018-10-16 12:10:00,43.83,43.84,43.78,43.79,25775.0,37.3545,37.363,37.3119,37.3204,25775.0
2018-10-16 12:20:00,43.79,43.79,43.73,43.79,17871.0,37.3204,37.3204,37.2693,37.3204,17871.0
2018-10-16 12:30:00,43.79,43.82,43.76,43.8,30322.0,37.3204,37.346,37.2949,37.329,30322.0
2018-10-16 12:40:00,43.8,43.82,43.79,43.8,20240.0,37.329,37.346,37.3204,37.329,20240.0
2018-10-16 12:50:00,43.81,43.85,43.8,43.81,24478.0,37.3375,37.3716,37.329,37.3375,24478.0
2018-10-16 13:00:00,43.81,43.82,43.77,43.8,39616.0,37.3375,37.346,37.3034,37.329,39616.0
2018-10-16 13:10:00,43.8,43.84,43.79,43.83,17662.0,37.329,37.363,37.3204,37.3545,17662.0
2018-10-16 13:20:00,43.83,43.91,43.82,43.91,44824.0,37.3545,37.4227,37.346,37.4227,44824.0
2018-10-16 13:30:00,43.91,44.0,43.91,44.0,30913.0,37.4227,37.4994,37.4227,37.4994,30913.0
2018-10-16 13:40:00,43.99,44.0,43.97,44.0,31450.0,37.4909,37.4994,37.4738,37.4994,31450.0
2018-10-16 13:50:00,43.99,44.01,43.94,43.96,27647.0,37.4909,37.5079,37.4483,37.4653,27647.0
2018-10-16 14:00:00,43.96,44.05,43.95,44.03,34007.0,37.4653,37.542,37.4568,37.525,34007.0
2018-10-16 14:10:00,44.04,44.06,44.0,44.02,33580.0,37.5335,37.5505,37.4994,37.5164,33580.0
2018-10-16 14:20:00,44.02,44.06,43.99,44.06,33359.0,37.5164,37.5505,37.4909,37.5505,33359.0
2018-10-16 14:30:00,44.07,44.09,44.0,44.06,37896.0,37.5591,37.5761,37.4994,37.5505,37896.0
2018-10-16 14:40:00,44.05,44.09,44.03,44.05,39038.0,37.542,37.5761,37.525,37.542,39038.0
2018-10-16 14:50:00,44.06,44.06,43.94,43.98,30125.0,37.5505,37.5505,37.4483,37.4824,30125.0
2018-10-16 15:00:00,43.98,44.03,43.94,44.02,32475.0,37.4824,37.525,37.4483,37.5164,32475.0
2018-10-16 15:10:00,44.02,44.07,43.99,44.06,40876.0,37.5164,37.5591,37.4909,37.5505,40876.0
2018-10-16 15:20:00,44.06,44.07,43.98,43.98,42033.0,37.5505,37.5591,37.4824,37.4824,42033.0
2018-10-16 15:30:00,43.98,44.09,43.94,44.08,59808.0,37.4824,37.5761,37.4483,37.5676,59808.0
2018-10-16 15:40:00,44.09,44.16,44.08,44.12,133024.0,37.5761,37.6358,37.5676,37.6017,133024.0
2018-10-16 15:50:00,44.12,44.21,44.1,44.19,262710.0,37.6017,37.6784,37.5846,37.6613,262710.0
2018-10-17 09:30:00,44.18,44.38,44.17,44.36,88441.0,37.6528,37.8233,37.6443,37.8062,88441.0
2018-10-17 09:40:00,44.35,44.37,44.21,44.22,55484.0,37.7977,37.8147,37.6784,37.6869,55484.0
2018-10-17 09:50:00,44.22,44.32,44.13,44.16,56214.0,37.6869,37.7721,37.6102,37.6358,56214.0
2018-10-17 10:00:00,44.14,44.3,44.14,44.3,33945.0,37.6187,37.7551,37.6187,37.7551,33945.0
2018-10-17 10:10:00,44.29,44.3,44.15,44.17,42598.0,37.7466,37.7551,37.6272,37.6443,42598.0
2018-10-17 10:20:00,44.16,44.22,44.14,44.21,49654.0,37.6358,37.6869,37.6187,37.6784,49654.0
2018-10-17 10:30:00,44.2,44.22,44.08,44.13,32447.0,37.6699,37.6869,37.5676,37.6102,32447.0
2018-10-17 10:40:00,44.14,44.15,43.99,44.05,45875.0,37.6187,37.6272,37.4909,37.542,45875.0
2018-10-17 10:50:00,44.05,44.07,44.01,44.06,39420.0,37.542,37.5591,37.5079,37.5505,39420.0
2018-10-17 11:00:00,44.06,44.12,44.0,44.1,42648.0,37.5505,37.6017,37.4994,37.5846,42648.0
2018-10-17 11:10:00,44.1,44.15,44.03,44.12,44225.0,37.5846,37.6272,37.525,37.6017,44225.0
2018-10-17 11:20:00,44.11,44.31,44.11,44.31,26848.0,37.5932,37.7636,37.5932,37.7636,26848.0
2018-10-17 11:30:00,44.32,44.38,44.3,44.33,31912.0,37.7721,37.8233,37.7551,37.7807,31912.0
2018-10-17 11:40:00,44.34,44.5,44.34,44.49,31179.0,37.7892,37.9255,37.7892,37.917,31179.0
2018-10-17 11:50:00,44.49,44.63,44.49,44.63,50098.0,37.917,38.0363,37.917,38.0363,50098.0
2018-10-17 12:00:00,44.63,44.71,44.6,44.7,43505.0,38.0363,38.1045,38.0108,38.096,43505.0
2018-10-17 12:10:00,44.7,44.85,44.68,44.85,169209.0,38.096,38.2238,38.0789,38.2238,169209.0
2018-10-17 12:20:00,44.86,44.88,44.82,44.86,55031.0,38.2323,38.2494,38.1983,38.2323,55031.0
2018-10-17 12:30:00,44.85,44.91,44.82,44.91,103521.0,38.2238,38.275,38.1983,38.275,103521.0
2018-10-17 12:40:00,44.92,45.03,44.92,44.95,77971.0,38.2835,38.3772,38.2835,38.3091,77971.0
2018-10-17 12:50:00,44.96,45.06,44.95,45.06,41340.0,38.3176,38.4028,38.3091,38.4028,41340.0
2018-10-17 13:00:00,45.06,45.08,44.99,44.99,38672.0,38.4028,38.4198,38.3431,38.3431,38672.0
2018-10-17 13:10:00,44.98,44.99,44.95,44.97,28664.0,38.3346,38.3431,38.3091,38.3261,28664.0
2018-10-17 13:20:00,44.97,45.02,44.96,44.98,29649.0,38.3261,38.3687,38.3176,38.3346,29649.0
2018-10-17 13:30:00,44.99,45.01,44.93,44.96,46186.0,38.3431,38.3602,38.292,38.3176,46186.0
2018-10-17 13:40:00,44.97,45.0,44.92,44.92,27348.0,38.3261,38.3517,38.2835,38.2835,27348.0
2018-10-17 13:50:00,44.92,44.95,44.89,44.91,30065.0,38.2835,38.3091,38.2579,38.275,30065.0
2018-10-17 14:00:00,44.91,44.91,44.78,44.91,41799.0,38.275,38.275,38.1642,38.275,41799.0
2018-10-17 14:10:00,44.9,44.9,44.74,44.76,33618.0,38.2664,38.2664,38.1301,38.1471,33618.0
2018-10-17 14:20:00,44.76,44.76,44.64,44.66,45869.0,38.1471,38.1471,38.0449,38.0619,45869.0
2018-10-17 14:30:00,44.66,44.7,44.63,44.68,37619.0,38.0619,38.096,38.0363,38.0789,37619.0
2018-10-17 14:40:00,44.69,44.75,44.69,44.75,28927.0,38.0875,38.1386,38.0875,38.1386,28927.0
2018-10-17 14:50:00,44.74,44.83,44.74,44.79,37044.0,38.1301,38.2068,38.1301,38.1727,37044.0
2018-10-17 15:00:00,44.78,44.8,44.71,44.79,49832.0,38.1642,38.1812,38.1045,38.1727,49832.0
2018-10-17 15:10:00,44.78,44.82,44.71,44.72,100122.0,38.1642,38.1983,38.1045,38.113,100122.0
2018-10-17 15:20:00,44.71,44.75,44.66,44.71,38100.0,38.1045,38.1386,38.0619,38.1045,38100.0
2018-10-17 15:30:00,44.71,44.71,44.53,44.59,82240.0,38.1045,38.1045,37.9511,38.0022,82240.0
2018-10-17 15:40:00,44.59,44.61,44.5,44.6,102128.0,38.0022,38.0193,37.9255,38.0108,102128.0
2018-10-17 15:50:00,44.6,44.73,44.59,44.72,213303.0,38.0108,38.1216,38.0022,38.113,213303.0
2018-10-18 09:30:00,44.65,44.71,44.5,44.59,57562.0,38.0534,38.1045,37.9255,38.0022,57562.0
2018-10-18 09:40:00,44.56,44.68,44.54,44.65,13732.0,37.9767,38.0789,37.9596,38.0534,13732.0
2018-10-18 09:50:00,44.64,44.77,44.6,44.73,49804.0,38.0449,38.1556,38.0108,38.1216,49804.0
2018-10-18 10:00:00,44.74,44.85,44.68,44.78,43047.0,38.1301,38.2238,38.0789,38.1642,43047.0
2018-10-18 10:10:00,44.79,44.89,44.77,44.87,36805.0,38.1727,38.2579,38.1556,38.2409,36805.0
2018-10-18 10:20:00,44.86,44.91,44.83,44.91,29979.0,38.2323,38.275,38.2068,38.275,29979.0
2018-10-18 10:30:00,44.9,44.97,44.89,44.96,32235.0,38.2664,38.3261,38.2579,38.3176,32235.0
2018-10-18 10:40:00,44.96,45.0,44.91,44.96,26268.0,38.3176,38.3517,38.275,38.3176,26268.0
2018-10-18 10:50:00,44.96,44.96,44.85,44.88,27063.0,38.3176,38.3176,38.2238,38.2494,27063.0
2018-10-18 11:00:00,44.88,44.89,44.78,44.8,34435.0,38.2494,38.2579,38.1642,38.1812,34435.0
2018-10-18 11:10:00,44.8,44.83,44.75,44.83,21458.0,38.1812,38.2068,38.1386,38.2068,21458.0
2018-10-18 11:20:00,44.83,44.83,44.66,44.67,54278.0,38.2068,38.2068,38.0619,38.0704,54278.0
2018-10-18 11:30:00,44.66,44.68,44.53,44.61,87795.0,38.0619,38.0789,37.9511,38.0193,87795.0
2018-10-18 11:40:00,44.61,44.61,44.39,44.42,67998.0,38.0193,38.0193,37.8318,37.8574,67998.0
2018-10-18 11:50:00,44.42,44.46,44.31,44.38,51613.0,37.8574,37.8914,37.7636,37.8233,51613.0
2018-10-18 12:00:00,44.36,44.44,44.33,44.35,42440.0,37.8062,37.8744,37.7807,37.7977,42440.0
2018-10-18 12:10:00,44.36,44.39,44.31,44.33,58209.0,37.8062,37.8318,37.7636,37.7807,58209.0
2018-10-18 12:20:00,44.33,44.49,44.32,44.43,25217.0,37.7807,37.917,37.7721,37.8659,25217.0
2018-10-18 12:30:00,44.42,44.43,44.33,44.35,28141.0,37.8574,37.8659,37.7807,37.7977,28141.0
2018-10-18 12:40:00,44.39,44.51,44.38,44.47,175412.0,37.8318,37.9341,37.8233,37.9,175412.0
2018-10-18 12:50:00,44.47,44.5,44.41,44.46,21405.0,37.9,37.9255,37.8488,37.8914,21405.0
2018-10-18 13:00:00,44.45,44.51,44.39,44.42,27399.0,37.8829,37.9341,37.8318,37.8574,27399.0
2018-10-18 13:10:00,44.42,44.43,44.28,44.29,24749.0,37.8574,37.8659,37.738,37.7466,24749.0
2018-10-18 13:20:00,44.29,44.32,44.24,44.28,70681.0,37.7466,37.7721,37.7039,37.738,70681.0
2018-10-18 13:30:00,44.28,44.32,44.18,44.23,51075.0,37.738,37.7721,37.6528,37.6954,51075.0
2018-10-18 13:40:00,44.22,44.22,44.09,44.15,48459.0,37.6869,37.6869,37.5761,37.6272,48459.0
2018-10-18 13:50:00,44.15,44.15,44.07,44.1,37795.0,37.6272,37.6272,37.5591,37.5846,37795.0
2018-10-18 14:00:00,44.09,44.29,44.09,44.25,57865.0,37.5761,37.7466,37.5761,37.7125,57865.0
2018-10-18 14:10:00,44.24,44.25,44.12,44.14,30064.0,37.7039,37.7125,37.6017,37.6187,30064.0
2018-10-18 14:20:00,44.13,44.26,44.13,44.21,41923.0,37.6102,37.721,37.6102,37.6784,41923.0
2018-10-18 14:30:00,44.2,44.21,44.12,44.13,49357.0,37.6699,37.6784,37.6017,37.6102,49357.0
2018-10-18 14:40:00,44.13,44.3,44.12,44.22,34633.0,37.6102,37.7551,37.6017,37.6869,34633.0
2018-10-18 14:50:00,44.22,44.28,44.2,44.2,30090.0,37.6869,37.738,37.6699,37.6699,30090.0
2018-10-18 15:00:00,44.2,44.23,44.08,44.09,53451.0,37.6699,37.6954,37.5676,37.5761,53451.0
2018-10-18 15:10:00,44.1,44.23,44.08,44.15,39217.0,37.5846,37.6954,37.5676,37.6272,39217.0
2018-10-18 15:20:00,44.16,44.24,44.13,44.2,69165.0,37.6358,37.7039,37.6102,37.6699,69165.0
2018-10-18 15:30:00,44.19,44.27,44.13,44.27,83926.0,37.6613,37.7295,37.6102,37.7295,83926.0
2018-10-18 15:40:00,44.27,44.31,44.18,44.25,112939.0,37.7295,37.7636,37.6528,37.7125,112939.0
2018-10-18 15:50:00,44.24,44.24,44.17,44.22,234286.0,37.7039,37.7039,37.6443,37.6869,234286.0
2018-10-19 09:30:00,44.04,44.15,43.98,44.15,278533.0,37.5335,37.6272,37.4824,37.6272,278533.0
2018-10-19 09:40:00,44.15,44.32,44.15,44.31,31653.0,37.6272,37.7721,37.6272,37.7636,31653.0
2018-10-19 09:50:00,44.31,44.54,44.31,44.47,64807.0,37.7636,37.9596,37.7636,37.9,64807.0
2018-10-19 10:00:00,44.47,44.56,44.4,44.5,34440.0,37.9,37.9767,37.8403,37.9255,34440.0
2018-10-19 10:10:00,44.49,44.56,44.45,44.54,32607.0,37.917,37.9767,37.8829,37.9596,32607.0
2018-10-19 10:20:00,44.54,44.57,44.45,44.46,35673.0,37.9596,37.9852,37.8829,37.8914,35673.0
2018-10-19 10:30:00,44.46,44.61,44.45,44.49,45612.0,37.8914,38.0193,37.8829,37.917,45612.0
2018-10-19 10:40:00,44.48,44.57,44.46,44.57,29184.0,37.9085,37.9852,37.8914,37.9852,29184.0
2018-10-19 10:50:00,44.57,44.69,44.54,44.69,42481.0,37.9852,38.0875,37.9596,38.0875,42481.0
2018-10-19 11:00:00,44.69,44.71,44.59,44.65,52364.0,38.0875,38.1045,38.0022,38.0534,52364.0
2018-10-19 11:10:00,44.65,44.74,44.62,44.63,39636.0,38.0534,38.1301,38.0278,38.0363,39636.0
2018-10-19 11:20:00,44.63,44.65,44.57,44.61,31788.0,38.0363,38.0534,37.9852,38.0193,31788.0
2018-10-19 11:30:00,44.61,44.64,44.53,44.53,40839.0,38.0193,38.0449,37.9511,37.9511,40839.0
2018-10-19 11:40:00,44.53,44.57,44.47,44.54,24623.0,37.9511,37.9852,37.9,37.9596,24623.0
2018-10-19 11:50:00,44.56,44.68,44.55,44.66,32657.0,37.9767,38.0789,37.9681,38.0619,32657.0
2018-10-19 12:00:00,44.67,44.72,44.64,44.67,33700.0,38.0704,38.113,38.0449,38.0704,33700.0
2018-10-19 12:10:00,44.68,44.68,44.55,44.6,34416.0,38.0789,38.0789,37.9681,38.0108,34416.0
2018-10-19 12:20:00,44.6,44.6,44.53,44.57,25609.0,38.0108,38.0108,37.9511,37.9852,25609.0
2018-10-19 12:30:00,44.57,44.6,44.52,44.54,33948.0,37.9852,38.0108,37.9426,37.9596,33948.0
2018-10-19 12:40:00,44.53,44.59,44.48,44.54,37097.0,37.9511,38.0022,37.9085,37.9596,37097.0
2018-10-19 12:50:00,44.54,44.55,44.47,44.53,25432.0,37.9596,37.9681,37.9,37.9511,25432.0
2018-10-19 13:00:00,44.53,44.53,44.45,44.48,36670.0,37.9511,37.9511,37.8829,37.9085,36670.0
2018-10-19 13:10:00,44.49,44.68,44.48,44.67,37236.0,37.917,38.0789,37.9085,38.0704,37236.0
2018-10-19 13:20:00,44.66,44.67,44.6,44.63,26111.0,38.0619,38.0704,38.0108,38.0363,26111.0
2018-10-19 13:30:00,44.63,44.68,44.61,44.63,43367.0,38.0363,38.0789,38.0193,38.0363,43367.0
2018-10-19 13:40:00,44.63,44.66,44.56,44.6,27113.0,38.0363,38.0619,37.9767,38.0108,27113.0
2018-10-19 13:50:00,44.61,44.63,44.53,44.54,17786.0,38.0193,38.0363,37.9511,37.9596,17786.0
2018-10-19 14:00:00,44.53,44.53,44.33,44.36,31997.0,37.9511,37.9511,37.7807,37.8062,31997.0
2018-10-19 14:10:00,44.37,44.43,44.36,44.42,25341.0,37.8147,37.8659,37.8062,37.8574,25341.0
2018-10-19 14:20:00,44.42,44.51,44.42,44.5,31419.0,37.8574,37.9341,37.8574,37.9255,31419.0
2018-10-19 14:30:00,44.5,44.54,44.47,44.52,33153.0,37.9255,37.9596,37.9,37.9426,33153.0
2018-10-19 14:40:00,44.52,44.55,44.46,44.54,29524.0,37.9426,37.9681,37.8914,37.9596,29524.0
2018-10-19 14:50:00,44.54,44.57,44.51,44.52,28891.0,37.9596,37.9852,37.9341,37.9426,28891.0
2018-10-19 15:00:00,44.52,44.53,44.37,44.42,42546.0,37.9426,37.9511,37.8147,37.8574,42546.0
2018-10-19 15:10:00,44.42,44.52,44.4,44.51,72790.0,37.8574,37.9426,37.8403,37.9341,72790.0
2018-10-19 15:20:00,44.51,44.61,44.47,44.6,41829.0,37.9341,38.0193,37.9,38.0108,41829.0
2018-10-19 15:30:00,44.6,44.61,44.54,44.55,74067.0,38.0108,38.0193,37.9596,37.9681,74067.0
2018-10-19 15:40:00,44.55,44.6,44.52,44.52,96774.0,37.9681,38.0108,37.9426,37.9426,96774.0
2018-10-19 15:50:00,44.52,44.56,44.45,44.48,273318.0,37.9426,37.9767,37.8829,37.9085,273318.0
2018-10-22 09:30:00,44.56,44.86,44.56,44.69,237035.0,37.9767,38.2323,37.9767,38.0875,237035.0
2018-10-22 09:40:00,44.69,44.86,44.62,44.75,122847.0,38.0875,38.2323,38.0278,38.1386,122847.0
2018-10-22 09:50:00,44.74,44.74,44.59,44.64,50333.0,38.1301,38.1301,38.0022,38.0449,50333.0
2018-10-22 10:00:00,44.64,44.7,44.54,44.58,63245.0,38.0449,38.096,37.9596,37.9937,63245.0
2018-10-22 10:10:00,44.57,44.59,44.48,44.52,84718.0,37.9852,38.0022,37.9085,37.9426,84718.0
2018-10-22 10:20:00,44.52,44.52,44.39,44.4,50427.0,37.9426,37.9426,37.8318,37.8403,50427.0
2018-10-22 10:30:00,44.4,44.47,44.38,44.41,57943.0,37.8403,37.9,37.8233,37.8488,57943.0
2018-10-22 10:40:00,44.41,44.47,44.39,44.42,48656.0,37.8488,37.9,37.8318,37.8574,48656.0
2018-10-22 10:50:00,44.42,44.52,44.41,44.5,61102.0,37.8574,37.9426,37.8488,37.9255,61102.0
2018-10-22 11:00:00,44.5,44.51,44.37,44.37,43750.0,37.9255,37.9341,37.8147,37.8147,43750.0
2018-10-22 11:10:00,44.36,44.37,44.25,44.32,53833.0,37.8062,37.8147,37.7125,37.7721,53833.0
2018-10-22 11:20:00,44.32,44.43,44.31,44.37,63493.0,37.7721,37.8659,37.7636,37.8147,63493.0
2018-10-22 11:30:00,44.37,44.41,44.27,44.3,50900.0,37.8147,37.8488,37.7295,37.7551,50900.0
2018-10-22 11:40:00,44.29,44.32,44.21,44.31,35539.0,37.7466,37.7721,37.6784,37.7636,35539.0
2018-10-22 11:50:00,44.31,44.31,44.15,44.17,45633.0,37.7636,37.7636,37.6272,37.6443,45633.0
2018-10-22 12:00:00,44.18,44.3,44.18,44.24,41188.0,37.6528,37.7551,37.6528,37.7039,41188.0
2018-10-22 12:10:00,44.24,44.29,44.17,44.21,41802.0,37.7039,37.7466,37.6443,37.6784,41802.0
2018-10-22 12:20:00,44.21,44.23,44.14,44.21,37121.0,37.6784,37.6954,37.6187,37.6784,37121.0
2018-10-22 12:30:00,44.2,44.23,44.14,44.19,82982.0,37.6699,37.6954,37.6187,37.6613,82982.0
2018-10-22 12:40:00,44.19,44.25,44.19,44.19,22950.0,37.6613,37.7125,37.6613,37.6613,22950.0
2018-10-22 12:50:00,44.19,44.32,44.19,44.29,36129.0,37.6613,37.7721,37.6613,37.7466,36129.0
2018-10-22 13:00:00,44.29,44.37,44.24,44.34,25485.0,37.7466,37.8147,37.7039,37.7892,25485.0
2018-10-22 13:10:00,44.35,44.37,44.32,44.33,23037.0,37.7977,37.8147,37.7721,37.7807,23037.0
2018-10-22 13:20:00,44.32,44.37,44.28,44.34,36165.0,37.7721,37.8147,37.738,37.7892,36165.0
2018-10-22 13:30:00,44.33,44.41,44.33,44.37,29639.0,37.7807,37.8488,37.7807,37.8147,29639.0
2018-10-22 13:40:00,44.38,44.45,44.35,44.38,36916.0,37.8233,37.8829,37.7977,37.8233,36916.0
2018-10-22 13:50:00,44.38,44.38,44.31,44.36,36712.0,37.8233,37.8233,37.7636,37.8062,36712.0
2018-10-22 14:00:00,44.36,44.39,44.33,44.35,57611.0,37.8062,37.8318,37.7807,37.7977,57611.0
2018-10-22 14:10:00,44.36,44.41,44.3,44.4,65377.0,37.8062,37.8488,37.7551,37.8403,65377.0
2018-10-22 14:20:00,44.4,44.4,44.31,44.31,30691.0,37.8403,37.8403,37.7636,37.7636,30691.0
2018-10-22 14:30:00,44.31,44.36,44.3,44.35,47556.0,37.7636,37.8062,37.7551,37.7977,47556.0
2018-10-22 14:40:00,44.36,44.42,44.3,44.4,34732.0,37.8062,37.8574,37.7551,37.8403,34732.0
2018-10-22 14:50:00,44.4,44.41,44.33,44.36,38996.0,37.8403,37.8488,37.7807,37.8062,38996.0
2018-10-22 15:00:00,44.36,44.45,44.34,44.41,56118.0,37.8062,37.8829,37.7892,37.8488,56118.0
2018-10-22 15:10:00,44.41,44.48,44.39,44.44,88648.0,37.8488,37.9085,37.8318,37.8744,88648.0
2018-10-22 15:20:00,44.42,44.45,44.4,44.43,61605.0,37.8574,37.8829,37.8403,37.8659,61605.0
2018-10-22 15:30:00,44.42,44.51,44.39,44.39,104809.0,37.8574,37.9341,37.8318,37.8318,104809.0
2018-10-22 15:40:00,44.39,44.41,44.3,44.32,118765.0,37.8318,37.8488,37.7551,37.7721,118765.0
2018-10-22 15:50:00,44.31,44.32,44.26,44.28,299214.0,37.7636,37.7721,37.721,37.738,299214.0
2018-10-23 09:30:00,43.57,43.84,43.24,43.75,197101.0,37.1329,37.363,36.8517,37.2863,197101.0
2018-10-23 09:40:00,43.75,43.92,43.66,43.89,82877.0,37.2863,37.4312,37.2096,37.4057,82877.0
2018-10-23 09:50:00,43.87,43.88,43.66,43.67,56936.0,37.3886,37.3971,37.2096,37.2182,56936.0
2018-10-23 10:00:00,43.67,43.72,43.48,43.61,121307.0,37.2182,37.2608,37.0562,37.167,121307.0
2018-10-23 10:10:00,43.61,43.66,43.44,43.49,71393.0,37.167,37.2096,37.0221,37.0648,71393.0
2018-10-23 10:20:00,43.48,43.55,43.4,43.51,78974.0,37.0562,37.1159,36.988,37.0818,78974.0
2018-10-23 10:30:00,43.51,43.55,43.4,43.55,69963.0,37.0818,37.1159,36.988,37.1159,69963.0
2018-10-23 10:40:00,43.55,43.87,43.55,43.87,80656.0,37.1159,37.3886,37.1159,37.3886,80656.0
2018-10-23 10:50:00,43.86,43.9,43.73,43.75,57435.0,37.3801,37.4142,37.2693,37.2863,57435.0
2018-10-23 11:00:00,43.74,43.99,43.72,43.91,71935.0,37.2778,37.4909,37.2608,37.4227,71935.0
2018-10-23 11:10:00,43.91,44.04,43.89,44.02,82202.0,37.4227,37.5335,37.4057,37.5164,82202.0
2018-10-23 11:20:00,44.01,44.04,43.94,43.98,128149.0,37.5079,37.5335,37.4483,37.4824,128149.0
2018-10-23 11:30:00,43.98,44.01,43.79,43.83,76700.0,37.4824,37.5079,37.3204,37.3545,76700.0
2018-10-23 11:40:00,43.82,43.86,43.76,43.78,47641.0,37.346,37.3801,37.2949,37.3119,47641.0
2018-10-23 11:50:00,43.78,43.78,43.69,43.69,58064.0,37.3119,37.3119,37.2352,37.2352,58064.0
2018-10-23 12:00:00,43.68,43.81,43.68,43.8,44966.0,37.2267,37.3375,37.2267,37.329,44966.0
2018-10-23 12:10:00,43.8,43.81,43.76,43.8,27537.0,37.329,37.3375,37.2949,37.329,27537.0
2018-10-23 12:20:00,43.8,43.83,43.73,43.78,40484.0,37.329,37.3545,37.2693,37.3119,40484.0
2018-10-23 12:30:00,43.78,43.81,43.75,43.78,25569.0,37.3119,37.3375,37.2863,37.3119,25569.0
2018-10-23 12:40:00,43.78,43.8,43.74,43.75,31884.0,37.3119,37.329,37.2778,37.2863,31884.0
2018-10-23 12:50:00,43.76,43.81,43.74,43.76,35356.0,37.2949,37.3375,37.2778,37.2949,35356.0
2018-10-23 13:00:00,43.76,43.96,43.75,43.95,29218.0,37.2949,37.4653,37.2863,37.4568,29218.0
2018-10-23 13:10:00,43.96,43.98,43.92,43.94,29711.0,37.4653,37.4824,37.4312,37.4483,29711.0
2018-10-23 13:20:00,43.94,44.0,43.9,43.9,25938.0,37.4483,37.4994,37.4142,37.4142,25938.0
2018-10-23 13:30:00,43.9,43.96,43.76,43.82,41555.0,37.4142,37.4653,37.2949,37.346,41555.0
2018-10-23 13:40:00,43.82,43.85,43.71,43.72,48076.0,37.346,37.3716,37.2522,37.2608,48076.0
2018-10-23 13:50:00,43.72,43.79,43.71,43.75,53607.0,37.2608,37.3204,37.2522,37.2863,53607.0
2018-10-23 14:00:00,43.74,43.89,43.73,43.87,36657.0,37.2778,37.4057,37.2693,37.3886,36657.0
2018-10-23 14:10:00,43.87,44.08,43.86,44.08,121620.0,37.3886,37.5676,37.3801,37.5676,121620.0
2018-10-23 14:20:00,44.09,44.15,44.05,44.14,85889.0,37.5761,37.6272,37.542,37.6187,85889.0
2018-10-23 14:30:00,44.13,44.21,44.11,44.2,66649.0,37.6102,37.6784,37.5932,37.6699,66649.0
2018-10-23 14:40:00,44.19,44.28,44.18,44.28,78709.0,37.6613,37.738,37.6528,37.738,78709.0
2018-10-23 14:50:00,44.27,44.33,44.19,44.23,69111.0,37.7295,37.7807,37.6613,37.6954,69111.0
2018-10-23 15:00:00,44.23,44.26,44.16,44.16,64704.0,37.6954,37.721,37.6358,37.6358,64704.0
2018-10-23 15:10:00,44.14,44.21,44.11,44.21,77656.0,37.6187,37.6784,37.5932,37.6784,77656.0
2018-10-23 15:20:00,44.21,44.31,44.21,44.26,186486.0,37.6784,37.7636,37.6784,37.721,186486.0
2018-10-23 15:30:00,44.27,44.36,44.21,44.25,252681.0,37.7295,37.8062,37.6784,37.7125,252681.0
2018-10-23 15:40:00,44.26,44.32,44.21,44.31,196557.0,37.721,37.7721,37.6784,37.7636,196557.0
2018-10-23 15:50:00,44.3,44.34,44.21,44.25,453644.0,37.7551,37.7892,37.6784,37.7125,453644.0
2018-10-24 09:30:00,44.25,44.35,43.96,43.97,71142.0,37.7125,37.7977,37.4653,37.4738,71142.0
2018-10-24 09:40:00,43.97,44.07,43.87,43.91,48727.0,37.4738,37.5591,37.3886,37.4227,48727.0
2018-10-24 09:50:00,43.91,43.99,43.86,43.95,43537.0,37.4227,37.4909,37.3801,37.4568,43537.0
2018-10-24 10:00:00,43.91,43.98,43.87,43.87,38918.0,37.4227,37.4824,37.3886,37.3886,38918.0
2018-10-24 10:10:00,43.87,43.98,43.86,43.89,46097.0,37.3886,37.4824,37.3801,37.4057,46097.0
2018-10-24 10:20:00,43.9,43.91,43.84,43.91,40196.0,37.4142,37.4227,37.363,37.4227,40196.0
2018-10-24 10:30:00,43.91,43.99,43.88,43.89,41995.0,37.4227,37.4909,37.3971,37.4057,41995.0
2018-10-24 10:40:00,43.89,43.95,43.82,43.83,48509.0,37.4057,37.4568,37.346,37.3545,48509.0
2018-10-24 10:50:00,43.84,43.84,43.68,43.68,40805.0,37.363,37.363,37.2267,37.2267,40805.0
2018-10-24 11:00:00,43.7,43.72,43.45,43.47,71937.0,37.2437,37.2608,37.0307,37.0477,71937.0
2018-10-24 11:10:00,43.47,43.61,43.46,43.5,72258.0,37.0477,37.167,37.0392,37.0733,72258.0
2018-10-24 11:20:00,43.49,43.64,43.48,43.6,69501.0,37.0648,37.1926,37.0562,37.1585,69501.0
2018-10-24 11:30:00,43.59,43.67,43.55,43.63,51857.0,37.15,37.2182,37.1159,37.1841,51857.0
2018-10-24 11:40:00,43.62,43.71,43.58,43.69,47283.0,37.1755,37.2522,37.1415,37.2352,47283.0
2018-10-24 11:50:00,43.69,43.89,43.67,43.85,53742.0,37.2352,37.4057,37.2182,37.3716,53742.0
2018-10-24 12:00:00,43.85,43.85,43.76,43.8,107650.0,37.3716,37.3716,37.2949,37.329,107650.0
2018-10-24 12:10:00,43.8,43.88,43.71,43.72,98040.0,37.329,37.3971,37.2522,37.2608,98040.0
2018-10-24 12:20:00,43.72,43.73,43.63,43.66,119339.0,37.2608,37.2693,37.1841,37.2096,119339.0
2018-10-24 12:30:00,43.66,43.67,43.54,43.54,39909.0,37.2096,37.2182,37.1074,37.1074,39909.0
2018-10-24 12:40:00,43.54,43.55,43.49,43.5,40785.0,37.1074,37.1159,37.0648,37.0733,40785.0
2018-10-24 12:50:00,43.49,43.54,43.45,43.52,45643.0,37.0648,37.1074,37.0307,37.0903,45643.0
2018-10-24 13:00:00,43.52,43.52,43.34,43.36,72697.0,37.0903,37.0903,36.9369,36.954,72697.0
2018-10-24 13:10:00,43.35,43.39,43.24,43.37,95244.0,36.9454,36.9795,36.8517,36.9625,95244.0
2018-10-24 13:20:00,43.37,43.41,43.25,43.28,91437.0,36.9625,36.9966,36.8602,36.8858,91437.0
2018-10-24 13:30:00,43.29,43.35,43.21,43.31,83528.0,36.8943,36.9454,36.8261,36.9113,83528.0
2018-10-24 13:40:00,43.3,43.43,43.3,43.42,58818.0,36.9028,37.0136,36.9028,37.0051,58818.0
2018-10-24 13:50:00,43.42,43.47,43.32,43.34,49982.0,37.0051,37.0477,36.9199,36.9369,49982.0
2018-10-24 14:00:00,43.34,43.35,43.14,43.14,98760.0,36.9369,36.9454,36.7665,36.7665,98760.0
2018-10-24 14:10:00,43.15,43.27,43.15,43.24,69995.0,36.775,36.8773,36.775,36.8517,69995.0
2018-10-24 14:20:00,43.25,43.42,43.21,43.41,96472.0,36.8602,37.0051,36.8261,36.9966,96472.0
2018-10-24 14:30:00,43.41,43.46,43.35,43.41,61263.0,36.9966,37.0392,36.9454,36.9966,61263.0
2018-10-24 14:40:00,43.41,43.41,43.27,43.32,125613.0,36.9966,36.9966,36.8773,36.9199,125613.0
2018-10-24 14:50:00,43.31,43.36,43.28,43.34,82888.0,36.9113,36.954,36.8858,36.9369,82888.0
2018-10-24 15:00:00,43.33,43.33,43.1,43.11,82921.0,36.9284,36.9284,36.7324,36.7409,82921.0
2018-10-24 15:10:00,43.11,43.2,43.09,43.15,85607.0,36.7409,36.8176,36.7238,36.775,85607.0
2018-10-24 15:20:00,43.15,43.15,42.97,43.0,111437.0,36.775,36.775,36.6216,36.6471,111437.0
2018-10-24 15:30:00,43.01,43.05,42.93,43.01,163655.0,36.6557,36.6898,36.5875,36.6557,163655.0
2018-10-24 15:40:00,43.01,43.1,42.95,43.03,364745.0,36.6557,36.7324,36.6045,36.6727,364745.0
2018-10-24 15:50:00,43.02,43.04,42.6,42.7,597722.0,36.6642,36.6812,36.3062,36.3915,597722.0
2018-10-25 09:30:00,43.07,43.47,42.58,43.21,123152.0,36.7068,37.0477,36.2892,36.8261,123152.0
2018-10-25 09:40:00,43.22,43.22,42.73,42.73,116535.0,36.8346,36.8346,36.417,36.417,116535.0
2018-10-25 09:50:00,42.7,42.79,42.52,42.57,96623.0,36.3915,36.4682,36.2381,36.2807,96623.0
2018-10-25 10:00:00,42.57,42.89,42.47,42.72,122496.0,36.2807,36.5534,36.1954,36.4085,122496.0
2018-10-25 10:10:00,42.74,42.91,42.65,42.66,97801.0,36.4256,36.5704,36.3489,36.3574,97801.0
2018-10-25 10:20:00,42.65,42.77,42.49,42.68,72562.0,36.3489,36.4511,36.2125,36.3744,72562.0
2018-10-25 10:30:00,42.68,42.7,42.53,42.57,69960.0,36.3744,36.3915,36.2466,36.2807,69960.0
2018-10-25 10:40:00,42.57,42.68,42.37,42.66,123544.0,36.2807,36.3744,36.1102,36.3574,123544.0
2018-10-25 10:50:00,42.68,42.8,42.64,42.64,89889.0,36.3744,36.4767,36.3403,36.3403,89889.0
2018-10-25 11:00:00,42.63,42.63,42.4,42.5,60501.0,36.3318,36.3318,36.1358,36.221,60501.0
2018-10-25 11:10:00,42.48,42.5,42.32,42.49,65608.0,36.204,36.221,36.0676,36.2125,65608.0
2018-10-25 11:20:00,42.5,42.73,42.49,42.73,52921.0,36.221,36.417,36.2125,36.417,52921.0
2018-10-25 11:30:00,42.73,42.79,42.65,42.69,93274.0,36.417,36.4682,36.3489,36.3829,93274.0
2018-10-25 11:40:00,42.69,42.69,42.59,42.66,51899.0,36.3829,36.3829,36.2977,36.3574,51899.0
2018-10-25 11:50:00,42.63,42.67,42.52,42.57,63065.0,36.3318,36.3659,36.2381,36.2807,63065.0
2018-10-25 12:00:00,42.56,42.68,42.51,42.59,39478.0,36.2722,36.3744,36.2295,36.2977,39478.0
2018-10-25 12:10:00,42.59,42.65,42.56,42.59,35764.0,36.2977,36.3489,36.2722,36.2977,35764.0
2018-10-25 12:20:00,42.6,42.64,42.59,42.59,29940.0,36.3062,36.3403,36.2977,36.2977,29940.0
2018-10-25 12:30:00,42.58,42.64,42.55,42.61,32845.0,36.2892,36.3403,36.2636,36.3148,32845.0
2018-10-25 12:40:00,42.61,42.64,42.55,42.6,44191.0,36.3148,36.3403,36.2636,36.3062,44191.0
2018-10-25 12:50:00,42.61,42.63,42.56,42.6,34644.0,36.3148,36.3318,36.2722,36.3062,34644.0
2018-10-25 13:00:00,42.61,42.63,42.4,42.41,50723.0,36.3148,36.3318,36.1358,36.1443,50723.0
2018-10-25 13:10:00,42.41,42.42,42.29,42.3,37747.0,36.1443,36.1528,36.042,36.0506,37747.0
2018-10-25 13:20:00,42.3,42.44,42.29,42.43,40016.0,36.0506,36.1699,36.042,36.1614,40016.0
2018-10-25 13:30:00,42.43,42.51,42.41,42.46,46258.0,36.1614,36.2295,36.1443,36.1869,46258.0
2018-10-25 13:40:00,42.45,42.55,42.44,42.52,57599.0,36.1784,36.2636,36.1699,36.2381,57599.0
2018-10-25 13:50:00,42.53,42.53,42.36,42.37,38079.0,36.2466,36.2466,36.1017,36.1102,38079.0
2018-10-25 14:00:00,42.37,42.46,42.3,42.42,68505.0,36.1102,36.1869,36.0506,36.1528,68505.0
2018-10-25 14:10:00,42.42,42.46,42.38,42.41,44600.0,36.1528,36.1869,36.1187,36.1443,44600.0
2018-10-25 14:20:00,42.41,42.57,42.37,42.55,44509.0,36.1443,36.2807,36.1102,36.2636,44509.0
2018-10-25 14:30:00,42.55,42.59,42.54,42.58,71110.0,36.2636,36.2977,36.2551,36.2892,71110.0
2018-10-25 14:40:00,42.57,42.64,42.57,42.61,164364.0,36.2807,36.3403,36.2807,36.3148,164364.0
2018-10-25 14:50:00,42.6,42.61,42.5,42.52,84008.0,36.3062,36.3148,36.221,36.2381,84008.0
2018-10-25 15:00:00,42.52,42.55,42.49,42.49,104932.0,36.2381,36.2636,36.2125,36.2125,104932.0
2018-10-25 15:10:00,42.49,42.56,42.49,42.51,89032.0,36.2125,36.2722,36.2125,36.2295,89032.0
2018-10-25 15:20:00,42.51,42.54,42.46,42.48,97797.0,36.2295,36.2551,36.1869,36.204,97797.0
2018-10-25 15:30:00,42.48,42.52,42.42,42.46,157421.0,36.204,36.2381,36.1528,36.1869,157421.0
2018-10-25 15:40:00,42.46,42.51,42.33,42.33,178102.0,36.1869,36.2295,36.0761,36.0761,178102.0
2018-10-25 15:50:00,42.33,42.33,42.02,42.2,678251.0,36.0761,36.0761,35.8119,35.9653,678251.0
2018-10-26 09:30:00,41.92,42.04,41.59,41.94,139788.0,35.7267,35.829,35.4455,35.7438,139788.0
2018-10-26 09:40:00,41.94,42.12,41.83,41.99,96225.0,35.7438,35.8972,35.65,35.7864,96225.0
2018-10-26 09:50:00,41.98,42.01,41.87,41.94,115241.0,35.7778,35.8034,35.6841,35.7438,115241.0
2018-10-26 10:00:00,41.93,41.95,41.69,41.77,71036.0,35.7352,35.7523,35.5307,35.5989,71036.0
2018-10-26 10:10:00,41.79,41.91,41.79,41.88,47989.0,35.6159,35.7182,35.6159,35.6926,47989.0
2018-10-26 10:20:00,41.87,41.94,41.8,41.82,39621.0,35.6841,35.7438,35.6244,35.6415,39621.0
2018-10-26 10:30:00,41.82,41.84,41.71,41.74,70914.0,35.6415,35.6585,35.5477,35.5733,70914.0
2018-10-26 10:40:00,41.76,41.82,41.67,41.72,72827.0,35.5903,35.6415,35.5136,35.5563,72827.0
2018-10-26 10:50:00,41.72,41.78,41.53,41.55,55943.0,35.5563,35.6074,35.3943,35.4114,55943.0
2018-10-26 11:00:00,41.54,41.7,41.54,41.62,54533.0,35.4028,35.5392,35.4028,35.471,54533.0
2018-10-26 11:10:00,41.62,41.76,41.61,41.66,116187.0,35.471,35.5903,35.4625,35.5051,116187.0
2018-10-26 11:20:00,41.68,41.79,41.64,41.77,85855.0,35.5222,35.6159,35.4881,35.5989,85855.0
2018-10-26 11:30:00,41.78,41.96,41.73,41.75,64213.0,35.6074,35.7608,35.5648,35.5818,64213.0
2018-10-26 11:40:00,41.75,41.8,41.56,41.63,63596.0,35.5818,35.6244,35.4199,35.4796,63596.0
2018-10-26 11:50:00,41.63,41.74,41.62,41.62,48843.0,35.4796,35.5733,35.471,35.471,48843.0
2018-10-26 12:00:00,41.61,41.78,41.61,41.77,55058.0,35.4625,35.6074,35.4625,35.5989,55058.0
2018-10-26 12:10:00,41.78,41.79,41.71,41.78,43605.0,35.6074,35.6159,35.5477,35.6074,43605.0
2018-10-26 12:20:00,41.77,41.91,41.77,41.88,55001.0,35.5989,35.7182,35.5989,35.6926,55001.0
2018-10-26 12:30:00,41.89,41.94,41.81,41.83,36312.0,35.7011,35.7438,35.633,35.65,36312.0
2018-10-26 12:40:00,41.83,41.98,41.81,41.98,48950.0,35.65,35.7778,35.633,35.7778,48950.0
2018-10-26 12:50:00,41.98,41.98,41.77,41.79,47624.0,35.7778,35.7778,35.5989,35.6159,47624.0
2018-10-26 13:00:00,41.79,41.96,41.79,41.84,80904.0,35.6159,35.7608,35.6159,35.6585,80904.0
2018-10-26 13:10:00,41.83,41.91,41.78,41.91,79458.0,35.65,35.7182,35.6074,35.7182,79458.0
2018-10-26 13:20:00,41.91,41.96,41.82,41.83,41867.0,35.7182,35.7608,35.6415,35.65,41867.0
2018-10-26 13:30:00,41.83,41.83,41.76,41.79,57546.0,35.65,35.65,35.5903,35.6159,57546.0
2018-10-26 13:40:00,41.79,41.91,41.79,41.89,86984.0,35.6159,35.7182,35.6159,35.7011,86984.0
2018-10-26 13:50:00,41.88,42.0,41.84,41.98,35323.0,35.6926,35.7949,35.6585,35.7778,35323.0
2018-10-26 14:00:00,41.98,42.05,41.89,41.9,114588.0,35.7778,35.8375,35.7011,35.7097,114588.0
2018-10-26 14:10:00,41.9,41.96,41.77,41.82,70503.0,35.7097,35.7608,35.5989,35.6415,70503.0
2018-10-26 14:20:00,41.83,41.94,41.74,41.87,87252.0,35.65,35.7438,35.5733,35.6841,87252.0
2018-10-26 14:30:00,41.88,42.04,41.85,41.96,54400.0,35.6926,35.829,35.667,35.7608,54400.0
2018-10-26 14:40:00,41.97,41.99,41.76,41.77,44503.0,35.7693,35.7864,35.5903,35.5989,44503.0
2018-10-26 14:50:00,41.77,41.78,41.54,41.59,58848.0,35.5989,35.6074,35.4028,35.4455,58848.0
2018-10-26 15:00:00,41.59,41.6,41.47,41.55,80840.0,35.4455,35.454,35.3432,35.4114,80840.0
2018-10-26 15:10:00,41.55,41.61,41.44,41.58,93216.0,35.4114,35.4625,35.3176,35.4369,93216.0
2018-10-26 15:20:00,41.58,41.73,41.58,41.62,97056.0,35.4369,35.5648,35.4369,35.471,97056.0
2018-10-26 15:30:00,41.62,41.76,41.55,41.7,213886.0,35.471,35.5903,35.4114,35.5392,213886.0
2018-10-26 15:40:00,41.69,41.84,41.53,41.76,236749.0,35.5307,35.6585,35.3943,35.5903,236749.0
2018-10-26 15:50:00,41.76,41.88,41.6,41.69,389365.0,35.5903,35.6926,35.454,35.5307,389365.0
2018-10-29 09:30:00,42.1,42.33,42.05,42.21,88881.0,35.8801,36.0761,35.8375,35.9739,88881.0
2018-10-29 09:40:00,42.23,42.33,42.15,42.17,63413.0,35.9909,36.0761,35.9227,35.9398,63413.0
2018-10-29 09:50:00,42.18,42.4,42.15,42.4,51512.0,35.9483,36.1358,35.9227,36.1358,51512.0
2018-10-29 10:00:00,42.41,42.55,42.41,42.48,32887.0,36.1443,36.2636,36.1443,36.204,32887.0
2018-10-29 10:10:00,42.47,42.5,42.38,42.46,78691.0,36.1954,36.221,36.1187,36.1869,78691.0
2018-10-29 10:20:00,42.47,42.57,42.46,42.53,52267.0,36.1954,36.2807,36.1869,36.2466,52267.0
2018-10-29 10:30:00,42.54,42.61,42.38,42.44,55201.0,36.2551,36.3148,36.1187,36.1699,55201.0
2018-10-29 10:40:00,42.43,42.51,42.39,42.43,26114.0,36.1614,36.2295,36.1273,36.1614,26114.0
2018-10-29 10:50:00,42.44,42.66,42.4,42.61,47534.0,36.1699,36.3574,36.1358,36.3148,47534.0
2018-10-29 11:00:00,42.61,42.64,42.56,42.56,30509.0,36.3148,36.3403,36.2722,36.2722,30509.0
2018-10-29 11:10:00,42.55,42.56,42.42,42.47,37007.0,36.2636,36.2722,36.1528,36.1954,37007.0
2018-10-29 11:20:00,42.47,42.53,42.46,42.51,27163.0,36.1954,36.2466,36.1869,36.2295,27163.0
2018-10-29 11:30:00,42.52,42.6,42.5,42.6,34523.0,36.2381,36.3062,36.221,36.3062,34523.0
2018-10-29 11:40:00,42.59,42.66,42.57,42.64,27969.0,36.2977,36.3574,36.2807,36.3403,27969.0
2018-10-29 11:50:00,42.64,42.64,42.45,42.47,48241.0,36.3403,36.3403,36.1784,36.1954,48241.0
2018-10-29 12:00:00,42.47,42.53,42.45,42.52,39886.0,36.1954,36.2466,36.1784,36.2381,39886.0
2018-10-29 12:10:00,42.53,42.6,42.51,42.54,46460.0,36.2466,36.3062,36.2295,36.2551,46460.0
2018-10-29 12:20:00,42.54,42.64,42.47,42.64,51095.0,36.2551,36.3403,36.1954,36.3403,51095.0
2018-10-29 12:30:00,42.63,42.69,42.6,42.66,43458.0,36.3318,36.3829,36.3062,36.3574,43458.0
2018-10-29 12:40:00,42.66,42.73,42.63,42.63,43238.0,36.3574,36.417,36.3318,36.3318,43238.0
2018-10-29 12:50:00,42.63,42.66,42.52,42.57,51497.0,36.3318,36.3574,36.2381,36.2807,51497.0
2018-10-29 13:00:00,42.55,42.7,42.55,42.7,43075.0,36.2636,36.3915,36.2636,36.3915,43075.0
2018-10-29 13:10:00,42.7,42.71,42.65,42.68,37689.0,36.3915,36.4,36.3489,36.3744,37689.0
2018-10-29 13:20:00,42.67,42.7,42.6,42.61,37939.0,36.3659,36.3915,36.3062,36.3148,37939.0
2018-10-29 13:30:00,42.6,42.71,42.58,42.66,39688.0,36.3062,36.4,36.2892,36.3574,39688.0
2018-10-29 13:40:00,42.66,42.74,42.6,42.72,59394.0,36.3574,36.4256,36.3062,36.4085,59394.0
2018-10-29 13:50:00,42.71,42.8,42.68,42.68,46675.0,36.4,36.4767,36.3744,36.3744,46675.0
2018-10-29 14:00:00,42.67,42.68,42.6,42.65,50506.0,36.3659,36.3744,36.3062,36.3489,50506.0
2018-10-29 14:10:00,42.64,42.64,42.44,42.55,110787.0,36.3403,36.3403,36.1699,36.2636,110787.0
2018-10-29 14:20:00,42.55,42.6,42.5,42.51,71871.0,36.2636,36.3062,36.221,36.2295,71871.0
2018-10-29 14:30:00,42.51,42.54,42.43,42.45,58949.0,36.2295,36.2551,36.1614,36.1784,58949.0
2018-10-29 14:40:00,42.45,42.57,42.44,42.51,59735.0,36.1784,36.2807,36.1699,36.2295,59735.0
2018-10-29 14:50:00,42.5,42.51,42.41,42.45,52676.0,36.221,36.2295,36.1443,36.1784,52676.0
2018-10-29 15:00:00,42.45,42.45,42.23,42.27,74968.0,36.1784,36.1784,35.9909,36.025,74968.0
2018-10-29 15:10:00,42.28,42.3,42.12,42.26,101746.0,36.0335,36.0506,35.8972,36.0165,101746.0
2018-10-29 15:20:00,42.25,42.26,42.13,42.14,113770.0,36.008,36.0165,35.9057,35.9142,113770.0
2018-10-29 15:30:00,42.13,42.19,42.06,42.1,169011.0,35.9057,35.9568,35.846,35.8801,169011.0
2018-10-29 15:40:00,42.09,42.26,41.84,42.2,196519.0,35.8716,36.0165,35.6585,35.9653,196519.0
2018-10-29 15:50:00,42.21,42.3,42.15,42.26,347885.0,35.9739,36.0506,35.9227,36.0165,347885.0
2018-10-30 09:30:00,42.46,42.58,42.35,42.52,142362.0,36.1869,36.2892,36.0932,36.2381,142362.0
2018-10-30 09:40:00,42.53,42.76,42.51,42.72,68645.0,36.2466,36.4426,36.2295,36.4085,68645.0
2018-10-30 09:50:00,42.72,42.96,42.7,42.92,83112.0,36.4085,36.6131,36.3915,36.579,83112.0
2018-10-30 10:00:00,42.94,42.97,42.72,42.83,123875.0,36.596,36.6216,36.4085,36.5023,123875.0
2018-10-30 10:10:00,42.84,43.09,42.81,43.01,93450.0,36.5108,36.7238,36.4852,36.6557,93450.0
2018-10-30 10:20:00,43.0,43.03,42.82,42.84,78055.0,36.6471,36.6727,36.4937,36.5108,78055.0
2018-10-30 10:30:00,42.85,42.85,42.59,42.72,89511.0,36.5193,36.5193,36.2977,36.4085,89511.0
2018-10-30 10:40:00,42.72,42.76,42.64,42.7,53480.0,36.4085,36.4426,36.3403,36.3915,53480.0
2018-10-30 10:50:00,42.7,42.72,42.54,42.57,57755.0,36.3915,36.4085,36.2551,36.2807,57755.0
2018-10-30 11:00:00,42.57,42.63,42.48,42.61,71031.0,36.2807,36.3318,36.204,36.3148,71031.0
2018-10-30 11:10:00,42.6,42.6,42.39,42.4,75361.0,36.3062,36.3062,36.1273,36.1358,75361.0
2018-10-30 11:20:00,42.39,42.59,42.35,42.55,64385.0,36.1273,36.2977,36.0932,36.2636,64385.0
2018-10-30 11:30:00,42.55,42.58,42.49,42.52,53210.0,36.2636,36.2892,36.2125,36.2381,53210.0
2018-10-30 11:40:00,42.52,42.61,42.49,42.6,40679.0,36.2381,36.3148,36.2125,36.3062,40679.0
2018-10-30 11:50:00,42.6,42.6,42.39,42.45,36855.0,36.3062,36.3062,36.1273,36.1784,36855.0
2018-10-30 12:00:00,42.45,42.61,42.45,42.54,65312.0,36.1784,36.3148,36.1784,36.2551,65312.0
2018-10-30 12:10:00,42.55,42.6,42.5,42.54,61826.0,36.2636,36.3062,36.221,36.2551,61826.0
2018-10-30 12:20:00,42.55,42.56,42.47,42.56,48908.0,36.2636,36.2722,36.1954,36.2722,48908.0
2018-10-30 12:30:00,42.56,42.56,42.47,42.53,44464.0,36.2722,36.2722,36.1954,36.2466,44464.0
2018-10-30 12:40:00,42.53,42.57,42.48,42.57,49688.0,36.2466,36.2807,36.204,36.2807,49688.0
2018-10-30 12:50:00,42.55,42.6,42.41,42.43,42055.0,36.2636,36.3062,36.1443,36.1614,42055.0
2018-10-30 13:00:00,42.43,42.54,42.41,42.5,44759.0,36.1614,36.2551,36.1443,36.221,44759.0
2018-10-30 13:10:00,42.5,42.58,42.48,42.57,48833.0,36.221,36.2892,36.204,36.2807,48833.0
2018-10-30 13:20:00,42.57,42.64,42.53,42.54,63860.0,36.2807,36.3403,36.2466,36.2551,63860.0
2018-10-30 13:30:00,42.53,42.61,42.51,42.58,61793.0,36.2466,36.3148,36.2295,36.2892,61793.0
2018-10-30 13:40:00,42.58,42.68,42.56,42.63,49337.0,36.2892,36.3744,36.2722,36.3318,49337.0
2018-10-30 13:50:00,42.63,42.69,42.59,42.68,45732.0,36.3318,36.3829,36.2977,36.3744,45732.0
2018-10-30 14:00:00,42.68,42.69,42.51,42.52,62093.0,36.3744,36.3829,36.2295,36.2381,62093.0
2018-10-30 14:10:00,42.52,42.56,42.49,42.52,68315.0,36.2381,36.2722,36.2125,36.2381,68315.0
2018-10-30 14:20:00,42.52,42.6,42.47,42.5,62018.0,36.2381,36.3062,36.1954,36.221,62018.0
2018-10-30 14:30:00,42.5,42.61,42.45,42.54,60817.0,36.221,36.3148,36.1784,36.2551,60817.0
2018-10-30 14:40:00,42.55,42.58,42.48,42.58,49210.0,36.2636,36.2892,36.204,36.2892,49210.0
2018-10-30 14:50:00,42.58,42.76,42.57,42.71,65641.0,36.2892,36.4426,36.2807,36.4,65641.0
2018-10-30 15:00:00,42.72,42.73,42.58,42.68,63136.0,36.4085,36.417,36.2892,36.3744,63136.0
2018-10-30 15:10:00,42.67,42.86,42.67,42.81,79238.0,36.3659,36.5278,36.3659,36.4852,79238.0
2018-10-30 15:20:00,42.8,42.98,42.75,42.95,82686.0,36.4767,36.6301,36.4341,36.6045,82686.0
2018-10-30 15:30:00,42.95,43.0,42.9,42.92,134092.0,36.6045,36.6471,36.5619,36.579,134092.0
2018-10-30 15:40:00,42.91,42.99,42.88,42.98,169158.0,36.5704,36.6386,36.5449,36.6301,169158.0
2018-10-30 15:50:00,42.98,43.15,42.98,43.14,380738.0,36.6301,36.775,36.6301,36.7665,380738.0
2018-10-31 09:30:00,43.42,43.51,43.23,43.44,93027.0,37.0051,37.0818,36.8432,37.0221,93027.0
2018-10-31 09:40:00,43.45,43.57,43.4,43.44,50871.0,37.0307,37.1329,36.988,37.0221,50871.0
2018-10-31 09:50:00,43.43,43.55,43.42,43.53,40590.0,37.0136,37.1159,37.0051,37.0988,40590.0
2018-10-31 10:00:00,43.52,43.53,43.38,43.4,43786.0,37.0903,37.0988,36.971,36.988,43786.0
2018-10-31 10:10:00,43.4,43.53,43.39,43.48,33470.0,36.988,37.0988,36.9795,37.0562,33470.0
2018-10-31 10:20:00,43.48,43.63,43.43,43.55,57206.0,37.0562,37.1841,37.0136,37.1159,57206.0
2018-10-31 10:30:00,43.55,43.6,43.52,43.56,48957.0,37.1159,37.1585,37.0903,37.1244,48957.0
2018-10-31 10:40:00,43.57,43.7,43.57,43.64,35264.0,37.1329,37.2437,37.1329,37.1926,35264.0
2018-10-31 10:50:00,43.65,43.67,43.58,43.66,54183.0,37.2011,37.2182,37.1415,37.2096,54183.0
2018-10-31 11:00:00,43.66,43.67,43.5,43.53,74866.0,37.2096,37.2182,37.0733,37.0988,74866.0
2018-10-31 11:10:00,43.54,43.58,43.48,43.53,46424.0,37.1074,37.1415,37.0562,37.0988,46424.0
2018-10-31 11:20:00,43.54,43.61,43.53,43.6,41346.0,37.1074,37.167,37.0988,37.1585,41346.0
2018-10-31 11:30:00,43.61,43.75,43.59,43.69,54705.0,37.167,37.2863,37.15,37.2352,54705.0
2018-10-31 11:40:00,43.7,43.73,43.62,43.66,42086.0,37.2437,37.2693,37.1755,37.2096,42086.0
2018-10-31 11:50:00,43.66,43.71,43.59,43.61,51826.0,37.2096,37.2522,37.15,37.167,51826.0
2018-10-31 12:00:00,43.6,43.63,43.45,43.52,80547.0,37.1585,37.1841,37.0307,37.0903,80547.0
2018-10-31 12:10:00,43.52,43.55,43.46,43.49,41137.0,37.0903,37.1159,37.0392,37.0648,41137.0
2018-10-31 12:20:00,43.49,43.57,43.47,43.54,30605.0,37.0648,37.1329,37.0477,37.1074,30605.0
2018-10-31 12:30:00,43.55,43.6,43.48,43.59,24383.0,37.1159,37.1585,37.0562,37.15,24383.0
2018-10-31 12:40:00,43.59,43.64,43.58,43.62,41541.0,37.15,37.1926,37.1415,37.1755,41541.0
2018-10-31 12:50:00,43.61,43.72,43.58,43.72,108757.0,37.167,37.2608,37.1415,37.2608,108757.0
2018-10-31 13:00:00,43.72,43.73,43.64,43.65,27400.0,37.2608,37.2693,37.1926,37.2011,27400.0
2018-10-31 13:10:00,43.65,43.76,43.61,43.64,59723.0,37.2011,37.2949,37.167,37.1926,59723.0
2018-10-31 13:20:00,43.64,43.65,43.55,43.55,47294.0,37.1926,37.2011,37.1159,37.1159,47294.0
2018-10-31 13:30:00,43.57,43.58,43.51,43.54,37021.0,37.1329,37.1415,37.0818,37.1074,37021.0
2018-10-31 13:40:00,43.54,43.63,43.51,43.59,36403.0,37.1074,37.1841,37.0818,37.15,36403.0
2018-10-31 13:50:00,43.61,43.61,43.49,43.5,34373.0,37.167,37.167,37.0648,37.0733,34373.0
2018-10-31 14:00:00,43.5,43.53,43.45,43.49,37263.0,37.0733,37.0988,37.0307,37.0648,37263.0
2018-10-31 14:10:00,43.5,43.55,43.48,43.53,68848.0,37.0733,37.1159,37.0562,37.0988,68848.0
2018-10-31 14:20:00,43.53,43.57,43.51,43.57,50692.0,37.0988,37.1329,37.0818,37.1329,50692.0
2018-10-31 14:30:00,43.57,43.6,43.53,43.55,49356.0,37.1329,37.1585,37.0988,37.1159,49356.0
2018-10-31 14:40:00,43.55,43.59,43.47,43.48,36673.0,37.1159,37.15,37.0477,37.0562,36673.0
2018-10-31 14:50:00,43.47,43.58,43.46,43.55,49698.0,37.0477,37.1415,37.0392,37.1159,49698.0
2018-10-31 15:00:00,43.55,43.59,43.47,43.48,74090.0,37.1159,37.15,37.0477,37.0562,74090.0
2018-10-31 15:10:00,43.48,43.52,43.44,43.44,60930.0,37.0562,37.0903,37.0221,37.0221,60930.0
2018-10-31 15:20:00,43.44,43.47,43.33,43.36,107886.0,37.0221,37.0477,36.9284,36.954,107886.0
2018-10-31 15:30:00,43.35,43.37,43.16,43.17,142194.0,36.9454,36.9625,36.7835,36.792,142194.0
2018-10-31 15:40:00,43.18,43.28,43.06,43.07,157012.0,36.8006,36.8858,36.6983,36.7068,157012.0
2018-10-31 15:50:00,43.07,43.11,43.02,43.06,330090.0,36.7068,36.7409,36.6642,36.6983,330090.0
2018-11-01 09:30:00,43.01,43.29,42.98,43.23,157075.0,36.6557,36.8943,36.6301,36.8432,157075.0
2018-11-01 09:40:00,43.22,43.23,43.02,43.09,66617.0,36.8346,36.8432,36.6642,36.7238,66617.0
2018-11-01 09:50:00,43.1,43.14,43.04,43.08,41701.0,36.7324,36.7665,36.6812,36.7153,41701.0
2018-11-01 10:00:00,43.07,43.07,42.89,43.02,70241.0,36.7068,36.7068,36.5534,36.6642,70241.0
2018-11-01 10:10:00,43.02,43.09,42.96,42.96,80689.0,36.6642,36.7238,36.6131,36.6131,80689.0
2018-11-01 10:20:00,42.96,43.02,42.91,42.96,68063.0,36.6131,36.6642,36.5704,36.6131,68063.0
2018-11-01 10:30:00,42.97,43.03,42.95,42.97,49399.0,36.6216,36.6727,36.6045,36.6216,49399.0
2018-11-01 10:40:00,42.96,43.08,42.92,43.07,41057.0,36.6131,36.7153,36.579,36.7068,41057.0
2018-11-01 10:50:00,43.07,43.13,43.07,43.1,25805.0,36.7068,36.7579,36.7068,36.7324,25805.0
2018-11-01 11:00:00,43.11,43.13,42.93,42.96,38842.0,36.7409,36.7579,36.5875,36.6131,38842.0
2018-11-01 11:10:00,42.95,43.0,42.88,42.94,42066.0,36.6045,36.6471,36.5449,36.596,42066.0
2018-11-01 11:20:00,42.94,43.0,42.94,42.95,37140.0,36.596,36.6471,36.596,36.6045,37140.0
2018-11-01 11:30:00,42.95,43.07,42.94,43.05,34961.0,36.6045,36.7068,36.596,36.6898,34961.0
2018-11-01 11:40:00,43.06,43.1,42.99,43.03,34774.0,36.6983,36.7324,36.6386,36.6727,34774.0
2018-11-01 11:50:00,43.04,43.06,42.98,43.01,39214.0,36.6812,36.6983,36.6301,36.6557,39214.0
2018-11-01 12:00:00,43.01,43.02,42.94,43.01,39459.0,36.6557,36.6642,36.596,36.6557,39459.0
2018-11-01 12:10:00,43.0,43.01,42.9,42.91,42164.0,36.6471,36.6557,36.5619,36.5704,42164.0
2018-11-01 12:20:00,42.91,42.94,42.85,42.93,63688.0,36.5704,36.596,36.5193,36.5875,63688.0
2018-11-01 12:30:00,42.93,42.95,42.84,42.88,52114.0,36.5875,36.6045,36.5108,36.5449,52114.0
2018-11-01 12:40:00,42.89,42.9,42.84,42.85,24746.0,36.5534,36.5619,36.5108,36.5193,24746.0
2018-11-01 12:50:00,42.86,42.97,42.86,42.93,58431.0,36.5278,36.6216,36.5278,36.5875,58431.0
2018-11-01 13:00:00,42.93,42.93,42.81,42.81,25241.0,36.5875,36.5875,36.4852,36.4852,25241.0
2018-11-01 13:10:00,42.82,42.89,42.8,42.88,29129.0,36.4937,36.5534,36.4767,36.5449,29129.0
2018-11-01 13:20:00,42.88,42.89,42.84,42.88,46986.0,36.5449,36.5534,36.5108,36.5449,46986.0
2018-11-01 13:30:00,42.87,42.88,42.81,42.83,62563.0,36.5364,36.5449,36.4852,36.5023,62563.0
2018-11-01 13:40:00,42.83,42.85,42.74,42.8,78716.0,36.5023,36.5193,36.4256,36.4767,78716.0
2018-11-01 13:50:00,42.8,42.87,42.78,42.84,42289.0,36.4767,36.5364,36.4596,36.5108,42289.0
2018-11-01 14:00:00,42.84,42.89,42.8,42.82,47837.0,36.5108,36.5534,36.4767,36.4937,47837.0
2018-11-01 14:10:00,42.82,42.87,42.8,42.85,38558.0,36.4937,36.5364,36.4767,36.5193,38558.0
2018-11-01 14:20:00,42.85,42.87,42.79,42.8,33553.0,36.5193,36.5364,36.4682,36.4767,33553.0
2018-11-01 14:30:00,42.8,42.85,42.76,42.8,47766.0,36.4767,36.5193,36.4426,36.4767,47766.0
2018-11-01 14:40:00,42.8,42.86,42.8,42.83,91154.0,36.4767,36.5278,36.4767,36.5023,91154.0
2018-11-01 14:50:00,42.83,42.85,42.79,42.83,74539.0,36.5023,36.5193,36.4682,36.5023,74539.0
2018-11-01 15:00:00,42.82,42.83,42.77,42.82,74124.0,36.4937,36.5023,36.4511,36.4937,74124.0
2018-11-01 15:10:00,42.82,42.82,42.75,42.82,62114.0,36.4937,36.4937,36.4341,36.4937,62114.0
2018-11-01 15:20:00,42.82,42.82,42.75,42.81,80461.0,36.4937,36.4937,36.4341,36.4852,80461.0
2018-11-01 15:30:00,42.8,42.81,42.75,42.8,93289.0,36.4767,36.4852,36.4341,36.4767,93289.0
2018-11-01 15:40:00,42.8,42.88,42.78,42.88,148787.0,36.4767,36.5449,36.4596,36.5449,148787.0
2018-11-01 15:50:00,42.87,42.88,42.8,42.87,285702.0,36.5364,36.5449,36.4767,36.5364,285702.0
2018-11-02 09:30:00,43.32,43.59,42.98,43.19,162329.0,36.9199,37.15,36.6301,36.8091,162329.0
2018-11-02 09:40:00,43.17,43.2,42.99,43.12,73057.0,36.792,36.8176,36.6386,36.7494,73057.0
2018-11-02 09:50:00,43.12,43.18,42.96,43.04,79882.0,36.7494,36.8006,36.6131,36.6812,79882.0
2018-11-02 10:00:00,43.05,43.09,43.01,43.07,56117.0,36.6898,36.7238,36.6557,36.7068,56117.0
2018-11-02 10:10:00,43.07,43.22,43.07,43.19,43169.0,36.7068,36.8346,36.7068,36.8091,43169.0
2018-11-02 10:20:00,43.19,43.19,43.08,43.08,48723.0,36.8091,36.8091,36.7153,36.7153,48723.0
2018-11-02 10:30:00,43.09,43.12,42.88,42.91,44205.0,36.7238,36.7494,36.5449,36.5704,44205.0
2018-11-02 10:40:00,42.9,42.93,42.84,42.93,54513.0,36.5619,36.5875,36.5108,36.5875,54513.0
2018-11-02 10:50:00,42.92,43.02,42.9,42.96,55179.0,36.579,36.6642,36.5619,36.6131,55179.0
2018-11-02 11:00:00,42.97,43.02,42.89,42.95,36131.0,36.6216,36.6642,36.5534,36.6045,36131.0
2018-11-02 11:10:00,42.95,42.96,42.84,42.89,67279.0,36.6045,36.6131,36.5108,36.5534,67279.0
2018-11-02 11:20:00,42.89,42.9,42.79,42.83,62299.0,36.5534,36.5619,36.4682,36.5023,62299.0
2018-11-02 11:30:00,42.83,42.89,42.74,42.77,48399.0,36.5023,36.5534,36.4256,36.4511,48399.0
2018-11-02 11:40:00,42.77,42.79,42.63,42.7,93694.0,36.4511,36.4682,36.3318,36.3915,93694.0
2018-11-02 11:50:00,42.71,42.77,42.68,42.77,49823.0,36.4,36.4511,36.3744,36.4511,49823.0
2018-11-02 12:00:00,42.78,42.87,42.74,42.81,47870.0,36.4596,36.5364,36.4256,36.4852,47870.0
2018-11-02 12:10:00,42.81,42.89,42.79,42.89,70915.0,36.4852,36.5534,36.4682,36.5534,70915.0
2018-11-02 12:20:00,42.88,42.88,42.81,42.84,87752.0,36.5449,36.5449,36.4852,36.5108,87752.0
2018-11-02 12:30:00,42.85,42.86,42.71,42.73,133046.0,36.5193,36.5278,36.4,36.417,133046.0
2018-11-02 12:40:00,42.73,42.76,42.69,42.72,24796.0,36.417,36.4426,36.3829,36.4085,24796.0
2018-11-02 12:50:00,42.73,42.74,42.61,42.66,26400.0,36.417,36.4256,36.3148,36.3574,26400.0
2018-11-02 13:00:00,42.66,42.68,42.61,42.67,64256.0,36.3574,36.3744,36.3148,36.3659,64256.0
2018-11-02 13:10:00,42.67,42.84,42.66,42.84,47780.0,36.3659,36.5108,36.3574,36.5108,47780.0
2018-11-02 13:20:00,42.83,42.88,42.81,42.85,33401.0,36.5023,36.5449,36.4852,36.5193,33401.0
2018-11-02 13:30:00,42.84,42.87,42.8,42.83,33949.0,36.5108,36.5364,36.4767,36.5023,33949.0
2018-11-02 13:40:00,42.82,42.94,42.81,42.89,37051.0,36.4937,36.596,36.4852,36.5534,37051.0
2018-11-02 13:50:00,42.89,42.91,42.83,42.85,32706.0,36.5534,36.5704,36.5023,36.5193,32706.0
2018-11-02 14:00:00,42.84,42.85,42.69,42.7,49637.0,36.5108,36.5193,36.3829,36.3915,49637.0
2018-11-02 14:10:00,42.7,42.74,42.68,42.74,70721.0,36.3915,36.4256,36.3744,36.4256,70721.0
2018-11-02 14:20:00,42.74,43.1,42.71,43.06,78962.0,36.4256,36.7324,36.4,36.6983,78962.0
2018-11-02 14:30:00,43.05,43.05,42.89,42.9,67851.0,36.6898,36.6898,36.5534,36.5619,67851.0
2018-11-02 14:40:00,42.9,42.92,42.83,42.86,65671.0,36.5619,36.579,36.5023,36.5278,65671.0
2018-11-02 14:50:00,42.86,42.88,42.8,42.8,68956.0,36.5278,36.5449,36.4767,36.4767,68956.0
2018-11-02 15:00:00,42.81,42.85,42.75,42.83,52437.0,36.4852,36.5193,36.4341,36.5023,52437.0
2018-11-02 15:10:00,42.83,42.91,42.82,42.86,71370.0,36.5023,36.5704,36.4937,36.5278,71370.0
2018-11-02 15:20:00,42.86,42.91,42.83,42.88,63392.0,36.5278,36.5704,36.5023,36.5449,63392.0
2018-11-02 15:30:00,42.88,42.9,42.81,42.9,87954.0,36.5449,36.5619,36.4852,36.5619,87954.0
2018-11-02 15:40:00,42.89,42.95,42.87,42.93,150392.0,36.5534,36.6045,36.5364,36.5875,150392.0
2018-11-02 15:50:00,42.94,42.95,42.79,42.89,360862.0,36.596,36.6045,36.4682,36.5534,360862.0
2018-11-05 09:30:00,42.94,43.47,42.91,43.41,75880.0,36.596,37.0477,36.5704,36.9966,75880.0
2018-11-05 09:40:00,43.44,43.54,43.4,43.43,28780.0,37.0221,37.1074,36.988,37.0136,28780.0
2018-11-05 09:50:00,43.43,43.5,43.34,43.36,33058.0,37.0136,37.0733,36.9369,36.954,33058.0
2018-11-05 10:00:00,43.36,43.43,43.31,43.41,29567.0,36.954,37.0136,36.9113,36.9966,29567.0
2018-11-05 10:10:00,43.41,43.54,43.37,43.51,65630.0,36.9966,37.1074,36.9625,37.0818,65630.0
2018-11-05 10:20:00,43.52,43.53,43.45,43.48,42840.0,37.0903,37.0988,37.0307,37.0562,42840.0
2018-11-05 10:30:00,43.49,43.59,43.48,43.59,77652.0,37.0648,37.15,37.0562,37.15,77652.0
2018-11-05 10:40:00,43.59,43.6,43.5,43.52,43654.0,37.15,37.1585,37.0733,37.0903,43654.0
2018-11-05 10:50:00,43.52,43.56,43.46,43.55,33441.0,37.0903,37.1244,37.0392,37.1159,33441.0
2018-11-05 11:00:00,43.56,43.58,43.5,43.55,37953.0,37.1244,37.1415,37.0733,37.1159,37953.0
2018-11-05 11:10:00,43.55,43.62,43.54,43.59,23581.0,37.1159,37.1755,37.1074,37.15,23581.0
2018-11-05 11:20:00,43.6,43.63,43.55,43.55,23413.0,37.1585,37.1841,37.1159,37.1159,23413.0
2018-11-05 11:30:00,43.55,43.58,43.51,43.56,21503.0,37.1159,37.1415,37.0818,37.1244,21503.0
2018-11-05 11:40:00,43.56,43.58,43.42,43.45,23513.0,37.1244,37.1415,37.0051,37.0307,23513.0
2018-11-05 11:50:00,43.45,43.51,43.44,43.5,20582.0,37.0307,37.0818,37.0221,37.0733,20582.0
2018-11-05 12:00:00,43.51,43.51,43.45,43.47,14965.0,37.0818,37.0818,37.0307,37.0477,14965.0
2018-11-05 12:10:00,43.47,43.49,43.43,43.44,25436.0,37.0477,37.0648,37.0136,37.0221,25436.0
2018-11-05 12:20:00,43.45,43.47,43.42,43.47,18066.0,37.0307,37.0477,37.0051,37.0477,18066.0
2018-11-05 12:30:00,43.48,43.49,43.4,43.4,13590.0,37.0562,37.0648,36.988,36.988,13590.0
2018-11-05 12:40:00,43.4,43.4,43.37,43.39,12228.0,36.988,36.988,36.9625,36.9795,12228.0
2018-11-05 12:50:00,43.39,43.44,43.38,43.44,22725.0,36.9795,37.0221,36.971,37.0221,22725.0
2018-11-05 13:00:00,43.43,43.47,43.43,43.44,26450.0,37.0136,37.0477,37.0136,37.0221,26450.0
2018-11-05 13:10:00,43.44,43.45,43.4,43.44,24985.0,37.0221,37.0307,36.988,37.0221,24985.0
2018-11-05 13:20:00,43.44,43.51,43.43,43.5,39428.0,37.0221,37.0818,37.0136,37.0733,39428.0
2018-11-05 13:30:00,43.5,43.56,43.49,43.55,16874.0,37.0733,37.1244,37.0648,37.1159,16874.0
2018-11-05 13:40:00,43.55,43.56,43.52,43.53,15766.0,37.1159,37.1244,37.0903,37.0988,15766.0
2018-11-05 13:50:00,43.53,43.54,43.49,43.54,24736.0,37.0988,37.1074,37.0648,37.1074,24736.0
2018-11-05 14:00:00,43.53,43.54,43.49,43.54,22608.0,37.0988,37.1074,37.0648,37.1074,22608.0
2018-11-05 14:10:00,43.53,43.62,43.53,43.61,51327.0,37.0988,37.1755,37.0988,37.167,51327.0
2018-11-05 14:20:00,43.61,43.71,43.61,43.71,38687.0,37.167,37.2522,37.167,37.2522,38687.0
2018-11-05 14:30:00,43.71,43.71,43.63,43.7,47974.0,37.2522,37.2522,37.1841,37.2437,47974.0
2018-11-05 14:40:00,43.71,43.74,43.67,43.7,35779.0,37.2522,37.2778,37.2182,37.2437,35779.0
2018-11-05 14:50:00,43.7,43.74,43.7,43.73,26941.0,37.2437,37.2778,37.2437,37.2693,26941.0
2018-11-05 15:00:00,43.73,43.76,43.71,43.71,50454.0,37.2693,37.2949,37.2522,37.2522,50454.0
2018-11-05 15:10:00,43.71,43.75,43.69,43.71,29342.0,37.2522,37.2863,37.2352,37.2522,29342.0
2018-11-05 15:20:00,43.71,43.72,43.61,43.7,71023.0,37.2522,37.2608,37.167,37.2437,71023.0
2018-11-05 15:30:00,43.7,43.73,43.68,43.71,78095.0,37.2437,37.2693,37.2267,37.2522,78095.0
2018-11-05 15:40:00,43.71,43.73,43.61,43.65,90509.0,37.2522,37.2693,37.167,37.2011,90509.0
2018-11-05 15:50:00,43.65,43.71,43.62,43.7,236630.0,37.2011,37.2522,37.1755,37.2437,236630.0
2018-11-06 09:30:00,43.62,43.85,43.62,43.82,68852.0,37.1755,37.3716,37.1755,37.346,68852.0
2018-11-06 09:40:00,43.81,44.01,43.8,43.94,47886.0,37.3375,37.5079,37.329,37.4483,47886.0
2018-11-06 09:50:00,43.94,43.95,43.86,43.91,22699.0,37.4483,37.4568,37.3801,37.4227,22699.0
2018-11-06 10:00:00,43.91,43.92,43.86,43.88,41953.0,37.4227,37.4312,37.3801,37.3971,41953.0
2018-11-06 10:10:00,43.88,43.89,43.79,43.85,24975.0,37.3971,37.4057,37.3204,37.3716,24975.0
2018-11-06 10:20:00,43.86,43.95,43.83,43.89,33823.0,37.3801,37.4568,37.3545,37.4057,33823.0
2018-11-06 10:30:00,43.89,43.89,43.76,43.78,56892.0,37.4057,37.4057,37.2949,37.3119,56892.0
2018-11-06 10:40:00,43.78,43.99,43.78,43.98,20904.0,37.3119,37.4909,37.3119,37.4824,20904.0
2018-11-06 10:50:00,43.98,44.02,43.92,44.02,18751.0,37.4824,37.5164,37.4312,37.5164,18751.0
2018-11-06 11:00:00,44.03,44.08,44.0,44.05,25709.0,37.525,37.5676,37.4994,37.542,25709.0
2018-11-06 11:10:00,44.03,44.09,44.0,44.06,23292.0,37.525,37.5761,37.4994,37.5505,23292.0
2018-11-06 11:20:00,44.05,44.07,44.0,44.05,16566.0,37.542,37.5591,37.4994,37.542,16566.0
2018-11-06 11:30:00,44.05,44.05,43.94,43.94,33488.0,37.542,37.542,37.4483,37.4483,33488.0
2018-11-06 11:40:00,43.93,43.97,43.88,43.88,17325.0,37.4397,37.4738,37.3971,37.3971,17325.0
2018-11-06 11:50:00,43.88,43.93,43.85,43.92,22222.0,37.3971,37.4397,37.3716,37.4312,22222.0
2018-11-06 12:00:00,43.92,43.98,43.88,43.96,27155.0,37.4312,37.4824,37.3971,37.4653,27155.0
2018-11-06 12:10:00,43.96,43.97,43.91,43.94,21673.0,37.4653,37.4738,37.4227,37.4483,21673.0
2018-11-06 12:20:00,43.94,43.97,43.9,43.96,23164.0,37.4483,37.4738,37.4142,37.4653,23164.0
2018-11-06 12:30:00,43.95,43.96,43.92,43.94,45385.0,37.4568,37.4653,37.4312,37.4483,45385.0
2018-11-06 12:40:00,43.94,43.97,43.92,43.93,22860.0,37.4483,37.4738,37.4312,37.4397,22860.0
2018-11-06 12:50:00,43.92,43.93,43.88,43.91,21401.0,37.4312,37.4397,37.3971,37.4227,21401.0
2018-11-06 13:00:00,43.91,43.91,43.86,43.89,28787.0,37.4227,37.4227,37.3801,37.4057,28787.0
2018-11-06 13:10:00,43.89,43.9,43.86,43.89,33093.0,37.4057,37.4142,37.3801,37.4057,33093.0
2018-11-06 13:20:00,43.9,43.91,43.84,43.84,38582.0,37.4142,37.4227,37.363,37.363,38582.0
2018-11-06 13:30:00,43.84,43.91,43.82,43.82,49236.0,37.363,37.4227,37.346,37.346,49236.0
2018-11-06 13:40:00,43.82,43.87,43.81,43.87,27445.0,37.346,37.3886,37.3375,37.3886,27445.0
2018-11-06 13:50:00,43.87,43.91,43.87,43.88,59086.0,37.3886,37.4227,37.3886,37.3971,59086.0
2018-11-06 14:00:00,43.88,43.89,43.8,43.89,52402.0,37.3971,37.4057,37.329,37.4057,52402.0
2018-11-06 14:10:00,43.89,43.89,43.82,43.86,34129.0,37.4057,37.4057,37.346,37.3801,34129.0
2018-11-06 14:20:00,43.86,43.87,43.73,43.75,25844.0,37.3801,37.3886,37.2693,37.2863,25844.0
2018-11-06 14:30:00,43.75,43.79,43.71,43.72,37137.0,37.2863,37.3204,37.2522,37.2608,37137.0
2018-11-06 14:40:00,43.72,43.78,43.69,43.76,30326.0,37.2608,37.3119,37.2352,37.2949,30326.0
2018-11-06 14:50:00,43.77,43.8,43.71,43.74,24685.0,37.3034,37.329,37.2522,37.2778,24685.0
2018-11-06 15:00:00,43.74,43.79,43.71,43.79,27302.0,37.2778,37.3204,37.2522,37.3204,27302.0
2018-11-06 15:10:00,43.79,43.81,43.76,43.77,30284.0,37.3204,37.3375,37.2949,37.3034,30284.0
2018-11-06 15:20:00,43.76,43.82,43.73,43.8,40004.0,37.2949,37.346,37.2693,37.329,40004.0
2018-11-06 15:30:00,43.81,43.81,43.75,43.79,66310.0,37.3375,37.3375,37.2863,37.3204,66310.0
2018-11-06 15:40:00,43.79,43.86,43.77,43.86,117576.0,37.3204,37.3801,37.3034,37.3801,117576.0
2018-11-06 15:50:00,43.86,44.0,43.86,43.98,289722.0,37.3801,37.4994,37.3801,37.4824,289722.0
2018-11-07 09:30:00,44.34,44.42,44.25,44.34,123208.0,37.7892,37.8574,37.7125,37.7892,123208.0
2018-11-07 09:40:00,44.35,44.38,44.29,44.36,56691.0,37.7977,37.8233,37.7466,37.8062,56691.0
2018-11-07 09:50:00,44.36,44.37,44.12,44.13,93805.0,37.8062,37.8147,37.6017,37.6102,93805.0
2018-11-07 10:00:00,44.13,44.13,44.01,44.05,44805.0,37.6102,37.6102,37.5079,37.542,44805.0
2018-11-07 10:10:00,44.05,44.1,44.0,44.01,18101.0,37.542,37.5846,37.4994,37.5079,18101.0
2018-11-07 10:20:00,44.0,44.11,44.0,44.11,20960.0,37.4994,37.5932,37.4994,37.5932,20960.0
2018-11-07 10:30:00,44.11,44.22,44.1,44.21,27456.0,37.5932,37.6869,37.5846,37.6784,27456.0
2018-11-07 10:40:00,44.22,44.33,44.22,44.27,34515.0,37.6869,37.7807,37.6869,37.7295,34515.0
2018-11-07 10:50:00,44.26,44.36,44.24,44.25,21328.0,37.721,37.8062,37.7039,37.7125,21328.0
2018-11-07 11:00:00,44.25,44.3,44.24,44.25,31793.0,37.7125,37.7551,37.7039,37.7125,31793.0
2018-11-07 11:10:00,44.25,44.32,44.25,44.32,71336.0,37.7125,37.7721,37.7125,37.7721,71336.0
2018-11-07 11:20:00,44.32,44.32,44.21,44.28,60767.0,37.7721,37.7721,37.6784,37.738,60767.0
2018-11-07 11:30:00,44.29,44.44,44.28,44.43,90528.0,37.7466,37.8744,37.738,37.8659,90528.0
2018-11-07 11:40:00,44.43,44.43,44.35,44.4,54085.0,37.8659,37.8659,37.7977,37.8403,54085.0
2018-11-07 11:50:00,44.4,44.48,44.35,44.48,38972.0,37.8403,37.9085,37.7977,37.9085,38972.0
2018-11-07 12:00:00,44.48,44.5,44.45,44.46,36810.0,37.9085,37.9255,37.8829,37.8914,36810.0
2018-11-07 12:10:00,44.46,44.54,44.45,44.51,29533.0,37.8914,37.9596,37.8829,37.9341,29533.0
2018-11-07 12:20:00,44.51,44.51,44.43,44.43,28290.0,37.9341,37.9341,37.8659,37.8659,28290.0
2018-11-07 12:30:00,44.44,44.48,44.44,44.46,22442.0,37.8744,37.9085,37.8744,37.8914,22442.0
2018-11-07 12:40:00,44.45,44.53,44.45,44.52,28437.0,37.8829,37.9511,37.8829,37.9426,28437.0
2018-11-07 12:50:00,44.52,44.59,44.51,44.58,40846.0,37.9426,38.0022,37.9341,37.9937,40846.0
2018-11-07 13:00:00,44.58,44.59,44.55,44.59,18179.0,37.9937,38.0022,37.9681,38.0022,18179.0
2018-11-07 13:10:00,44.59,44.59,44.55,44.57,23316.0,38.0022,38.0022,37.9681,37.9852,23316.0
2018-11-07 13:20:00,44.57,44.63,44.57,44.63,25030.0,37.9852,38.0363,37.9852,38.0363,25030.0
2018-11-07 13:30:00,44.64,44.64,44.56,44.61,26878.0,38.0449,38.0449,37.9767,38.0193,26878.0
2018-11-07 13:40:00,44.61,44.61,44.57,44.58,30672.0,38.0193,38.0193,37.9852,37.9937,30672.0
2018-11-07 13:50:00,44.58,44.6,44.56,44.6,37703.0,37.9937,38.0108,37.9767,38.0108,37703.0
2018-11-07 14:00:00,44.6,44.71,44.57,44.69,41319.0,38.0108,38.1045,37.9852,38.0875,41319.0
2018-11-07 14:10:00,44.69,44.77,44.69,44.74,41947.0,38.0875,38.1556,38.0875,38.1301,41947.0
2018-11-07 14:20:00,44.75,44.78,44.74,44.77,36588.0,38.1386,38.1642,38.1301,38.1556,36588.0
2018-11-07 14:30:00,44.77,44.87,44.76,44.84,47852.0,38.1556,38.2409,38.1471,38.2153,47852.0
2018-11-07 14:40:00,44.85,44.86,44.78,44.82,33455.0,38.2238,38.2323,38.1642,38.1983,33455.0
2018-11-07 14:50:00,44.81,44.86,44.81,44.84,31180.0,38.1897,38.2323,38.1897,38.2153,31180.0
2018-11-07 15:00:00,44.85,44.88,44.82,44.84,39296.0,38.2238,38.2494,38.1983,38.2153,39296.0
2018-11-07 15:10:00,44.84,44.94,44.83,44.88,62177.0,38.2153,38.3005,38.2068,38.2494,62177.0
2018-11-07 15:20:00,44.88,44.97,44.87,44.97,62826.0,38.2494,38.3261,38.2409,38.3261,62826.0
2018-11-07 15:30:00,44.95,45.01,44.93,44.95,81978.0,38.3091,38.3602,38.292,38.3091,81978.0
2018-11-07 15:40:00,44.96,44.97,44.89,44.94,146229.0,38.3176,38.3261,38.2579,38.3005,146229.0
2018-11-07 15:50:00,44.94,45.08,44.93,45.05,376844.0,38.3005,38.4198,38.292,38.3943,376844.0
2018-11-08 09:30:00,44.84,45.13,44.83,45.09,72167.0,38.2153,38.4625,38.2068,38.4284,72167.0
2018-11-08 09:40:00,45.1,45.26,45.1,45.24,36807.0,38.4369,38.5733,38.4369,38.5562,36807.0
2018-11-08 09:50:00,45.24,45.34,45.17,45.27,36221.0,38.5562,38.6414,38.4965,38.5818,36221.0
2018-11-08 10:00:00,45.27,45.31,45.21,45.3,69081.0,38.5818,38.6159,38.5306,38.6073,69081.0
2018-11-08 10:10:00,45.31,45.39,45.26,45.26,49500.0,38.6159,38.684,38.5733,38.5733,49500.0
2018-11-08 10:20:00,45.25,45.32,45.24,45.24,32123.0,38.5647,38.6244,38.5562,38.5562,32123.0
2018-11-08 10:30:00,45.24,45.27,45.2,45.24,35159.0,38.5562,38.5818,38.5221,38.5562,35159.0
2018-11-08 10:40:00,45.24,45.28,45.22,45.27,29256.0,38.5562,38.5903,38.5392,38.5818,29256.0
2018-11-08 10:50:00,45.27,45.3,45.24,45.26,49551.0,38.5818,38.6073,38.5562,38.5733,49551.0
2018-11-08 11:00:00,45.26,45.27,45.2,45.23,34083.0,38.5733,38.5818,38.5221,38.5477,34083.0
2018-11-08 11:10:00,45.23,45.23,45.16,45.21,42958.0,38.5477,38.5477,38.488,38.5306,42958.0
2018-11-08 11:20:00,45.21,45.23,45.16,45.2,27984.0,38.5306,38.5477,38.488,38.5221,27984.0
2018-11-08 11:30:00,45.21,45.31,45.2,45.31,31479.0,38.5306,38.6159,38.5221,38.6159,31479.0
2018-11-08 11:40:00,45.31,45.47,45.28,45.47,64260.0,38.6159,38.7522,38.5903,38.7522,64260.0
2018-11-08 11:50:00,45.47,45.48,45.35,45.36,71494.0,38.7522,38.7607,38.65,38.6585,71494.0
2018-11-08 12:00:00,45.37,45.4,45.34,45.36,64566.0,38.667,38.6926,38.6414,38.6585,64566.0
2018-11-08 12:10:00,45.36,45.45,45.36,45.44,30962.0,38.6585,38.7352,38.6585,38.7267,30962.0
2018-11-08 12:20:00,45.44,45.45,45.39,45.39,31143.0,38.7267,38.7352,38.684,38.684,31143.0
2018-11-08 12:30:00,45.39,45.42,45.38,45.41,29774.0,38.684,38.7096,38.6755,38.7011,29774.0
2018-11-08 12:40:00,45.4,45.43,45.35,45.4,26585.0,38.6926,38.7181,38.65,38.6926,26585.0
2018-11-08 12:50:00,45.39,45.4,45.32,45.34,46202.0,38.684,38.6926,38.6244,38.6414,46202.0
2018-11-08 13:00:00,45.34,45.39,45.32,45.34,31761.0,38.6414,38.684,38.6244,38.6414,31761.0
2018-11-08 13:10:00,45.35,45.36,45.24,45.29,137269.0,38.65,38.6585,38.5562,38.5988,137269.0
2018-11-08 13:20:00,45.3,45.31,45.23,45.23,118216.0,38.6073,38.6159,38.5477,38.5477,118216.0
2018-11-08 13:30:00,45.22,45.26,45.21,45.23,33948.0,38.5392,38.5733,38.5306,38.5477,33948.0
2018-11-08 13:40:00,45.23,45.24,45.16,45.17,30379.0,38.5477,38.5562,38.488,38.4965,30379.0
2018-11-08 13:50:00,45.18,45.2,45.15,45.18,60137.0,38.5051,38.5221,38.4795,38.5051,60137.0
2018-11-08 14:00:00,45.18,45.2,45.08,45.14,63578.0,38.5051,38.5221,38.4198,38.471,63578.0
2018-11-08 14:10:00,45.14,45.16,45.1,45.11,58140.0,38.471,38.488,38.4369,38.4454,58140.0
2018-11-08 14:20:00,45.1,45.12,45.02,45.03,42087.0,38.4369,38.4539,38.3687,38.3772,42087.0
2018-11-08 14:30:00,45.03,45.06,44.96,44.97,51975.0,38.3772,38.4028,38.3176,38.3261,51975.0
2018-11-08 14:40:00,44.97,45.07,44.93,45.06,55436.0,38.3261,38.4113,38.292,38.4028,55436.0
2018-11-08 14:50:00,45.05,45.1,45.01,45.08,104835.0,38.3943,38.4369,38.3602,38.4198,104835.0
2018-11-08 15:00:00,45.08,45.09,45.02,45.07,35790.0,38.4198,38.4284,38.3687,38.4113,35790.0
2018-11-08 15:10:00,45.07,45.18,45.07,45.14,44602.0,38.4113,38.5051,38.4113,38.471,44602.0
2018-11-08 15:20:00,45.14,45.16,45.09,45.09,45378.0,38.471,38.488,38.4284,38.4284,45378.0
2018-11-08 15:30:00,45.08,45.1,45.05,45.08,60978.0,38.4198,38.4369,38.3943,38.4198,60978.0
2018-11-08 15:40:00,45.09,45.16,45.08,45.12,91779.0,38.4284,38.488,38.4198,38.4539,91779.0
2018-11-08 15:50:00,45.12,45.2,45.11,45.19,192025.0,38.4539,38.5221,38.4454,38.5136,192025.0
2018-11-09 09:30:00,45.09,45.32,45.09,45.21,136602.0,38.4284,38.6244,38.4284,38.5306,136602.0
2018-11-09 09:40:00,45.22,45.22,45.1,45.1,59031.0,38.5392,38.5392,38.4369,38.4369,59031.0
2018-11-09 09:50:00,45.1,45.1,45.0,45.05,47714.0,38.4369,38.4369,38.3517,38.3943,47714.0
2018-11-09 10:00:00,45.04,45.1,44.99,44.99,54117.0,38.3858,38.4369,38.3431,38.3431,54117.0
2018-11-09 10:10:00,44.99,45.01,44.92,44.95,30201.0,38.3431,38.3602,38.2835,38.3091,30201.0
2018-11-09 10:20:00,44.94,45.06,44.92,45.03,52308.0,38.3005,38.4028,38.2835,38.3772,52308.0
2018-11-09 10:30:00,45.03,45.1,45.01,45.08,25241.0,38.3772,38.4369,38.3602,38.4198,25241.0
2018-11-09 10:40:00,45.07,45.1,45.02,45.03,37985.0,38.4113,38.4369,38.3687,38.3772,37985.0
2018-11-09 10:50:00,45.03,45.03,44.96,45.01,30423.0,38.3772,38.3772,38.3176,38.3602,30423.0
2018-11-09 11:00:00,45.02,45.06,44.93,44.99,24136.0,38.3687,38.4028,38.292,38.3431,24136.0
2018-11-09 11:10:00,44.99,45.12,44.99,45.07,30047.0,38.3431,38.4539,38.3431,38.4113,30047.0
2018-11-09 11:20:00,45.08,45.12,45.06,45.08,35481.0,38.4198,38.4539,38.4028,38.4198,35481.0
2018-11-09 11:30:00,45.07,45.14,45.07,45.13,26045.0,38.4113,38.471,38.4113,38.4625,26045.0
2018-11-09 11:40:00,45.13,45.13,44.96,44.98,21922.0,38.4625,38.4625,38.3176,38.3346,21922.0
2018-11-09 11:50:00,44.99,45.02,44.95,44.97,14293.0,38.3431,38.3687,38.3091,38.3261,14293.0
2018-11-09 12:00:00,44.98,45.02,44.96,45.02,23918.0,38.3346,38.3687,38.3176,38.3687,23918.0
2018-11-09 12:10:00,45.02,45.05,44.97,44.98,15661.0,38.3687,38.3943,38.3261,38.3346,15661.0
2018-11-09 12:20:00,44.98,45.05,44.97,45.02,16208.0,38.3346,38.3943,38.3261,38.3687,16208.0
2018-11-09 12:30:00,45.02,45.1,45.0,45.09,22712.0,38.3687,38.4369,38.3517,38.4284,22712.0
2018-11-09 12:40:00,45.08,45.14,45.07,45.12,26371.0,38.4198,38.471,38.4113,38.4539,26371.0
2018-11-09 12:50:00,45.11,45.14,45.1,45.11,10157.0,38.4454,38.471,38.4369,38.4454,10157.0
2018-11-09 13:00:00,45.1,45.13,45.06,45.12,20547.0,38.4369,38.4625,38.4028,38.4539,20547.0
2018-11-09 13:10:00,45.13,45.13,45.09,45.13,13942.0,38.4625,38.4625,38.4284,38.4625,13942.0
2018-11-09 13:20:00,45.12,45.13,45.1,45.12,17831.0,38.4539,38.4625,38.4369,38.4539,17831.0
2018-11-09 13:30:00,45.12,45.13,45.06,45.08,19518.0,38.4539,38.4625,38.4028,38.4198,19518.0
2018-11-09 13:40:00,45.08,45.08,44.96,44.98,38288.0,38.4198,38.4198,38.3176,38.3346,38288.0
2018-11-09 13:50:00,44.99,45.03,44.95,44.96,45593.0,38.3431,38.3772,38.3091,38.3176,45593.0
2018-11-09 14:00:00,44.96,45.01,44.95,44.95,24073.0,38.3176,38.3602,38.3091,38.3091,24073.0
2018-11-09 14:10:00,44.96,44.96,44.89,44.89,33329.0,38.3176,38.3176,38.2579,38.2579,33329.0
2018-11-09 14:20:00,44.89,44.91,44.86,44.9,21642.0,38.2579,38.275,38.2323,38.2664,21642.0
2018-11-09 14:30:00,44.89,44.98,44.89,44.95,35567.0,38.2579,38.3346,38.2579,38.3091,35567.0
2018-11-09 14:40:00,44.95,44.99,44.93,44.94,45108.0,38.3091,38.3431,38.292,38.3005,45108.0
2018-11-09 14:50:00,44.95,45.06,44.95,44.97,35747.0,38.3091,38.4028,38.3091,38.3261,35747.0
2018-11-09 15:00:00,44.97,45.01,44.95,45.0,48101.0,38.3261,38.3602,38.3091,38.3517,48101.0
2018-11-09 15:10:00,45.01,45.07,44.97,45.04,46659.0,38.3602,38.4113,38.3261,38.3858,46659.0
2018-11-09 15:20:00,45.04,45.11,45.0,45.06,33642.0,38.3858,38.4454,38.3517,38.4028,33642.0
2018-11-09 15:30:00,45.07,45.1,45.04,45.06,55329.0,38.4113,38.4369,38.3858,38.4028,55329.0
2018-11-09 15:40:00,45.07,45.18,45.06,45.07,66103.0,38.4113,38.5051,38.4028,38.4113,66103.0
2018-11-09 15:50:00,45.07,45.11,45.02,45.03,254886.0,38.4113,38.4454,38.3687,38.3772,254886.0
2018-11-12 09:30:00,45.05,45.25,44.92,45.19,93427.0,38.3943,38.5647,38.2835,38.5136,93427.0
2018-11-12 09:40:00,45.2,45.22,45.06,45.08,45441.0,38.5221,38.5392,38.4028,38.4198,45441.0
2018-11-12 09:50:00,45.08,45.13,45.05,45.1,23730.0,38.4198,38.4625,38.3943,38.4369,23730.0
2018-11-12 10:00:00,45.11,45.14,45.04,45.07,34904.0,38.4454,38.471,38.3858,38.4113,34904.0
2018-11-12 10:10:00,45.06,45.09,44.91,44.93,31345.0,38.4028,38.4284,38.275,38.292,31345.0
2018-11-12 10:20:00,44.92,44.96,44.88,44.89,19797.0,38.2835,38.3176,38.2494,38.2579,19797.0
2018-11-12 10:30:00,44.91,44.94,44.87,44.9,26848.0,38.275,38.3005,38.2409,38.2664,26848.0
2018-11-12 10:40:00,44.9,44.94,44.85,44.87,33221.0,38.2664,38.3005,38.2238,38.2409,33221.0
2018-11-12 10:50:00,44.87,44.87,44.81,44.86,34670.0,38.2409,38.2409,38.1897,38.2323,34670.0
2018-11-12 11:00:00,44.86,44.96,44.8,44.93,34672.0,38.2323,38.3176,38.1812,38.292,34672.0
2018-11-12 11:10:00,44.94,44.94,44.71,44.73,71340.0,38.3005,38.3005,38.1045,38.1216,71340.0
2018-11-12 11:20:00,44.73,44.75,44.68,44.69,72243.0,38.1216,38.1386,38.0789,38.0875,72243.0
2018-11-12 11:30:00,44.68,44.7,44.62,44.62,32440.0,38.0789,38.096,38.0278,38.0278,32440.0
2018-11-12 11:40:00,44.62,44.7,44.6,44.68,23908.0,38.0278,38.096,38.0108,38.0789,23908.0
2018-11-12 11:50:00,44.67,44.7,44.61,44.68,23756.0,38.0704,38.096,38.0193,38.0789,23756.0
2018-11-12 12:00:00,44.69,44.75,44.66,44.73,36712.0,38.0875,38.1386,38.0619,38.1216,36712.0
2018-11-12 12:10:00,44.74,44.76,44.69,44.72,23742.0,38.1301,38.1471,38.0875,38.113,23742.0
2018-11-12 12:20:00,44.71,44.74,44.68,44.73,29483.0,38.1045,38.1301,38.0789,38.1216,29483.0
2018-11-12 12:30:00,44.73,44.73,44.65,44.69,26687.0,38.1216,38.1216,38.0534,38.0875,26687.0
2018-11-12 12:40:00,44.68,44.75,44.68,44.74,27889.0,38.0789,38.1386,38.0789,38.1301,27889.0
2018-11-12 12:50:00,44.74,44.76,44.6,44.6,20245.0,38.1301,38.1471,38.0108,38.0108,20245.0
2018-11-12 13:00:00,44.61,44.61,44.55,44.57,23810.0,38.0193,38.0193,37.9681,37.9852,23810.0
2018-11-12 13:10:00,44.57,44.57,44.52,44.53,23895.0,37.9852,37.9852,37.9426,37.9511,23895.0
2018-11-12 13:20:00,44.52,44.59,44.51,44.59,20421.0,37.9426,38.0022,37.9341,38.0022,20421.0
2018-11-12 13:30:00,44.58,44.61,44.55,44.57,23903.0,37.9937,38.0193,37.9681,37.9852,23903.0
2018-11-12 13:40:00,44.56,44.58,44.48,44.52,27535.0,37.9767,37.9937,37.9085,37.9426,27535.0
2018-11-12 13:50:00,44.52,44.61,44.52,44.56,39597.0,37.9426,38.0193,37.9426,37.9767,39597.0
2018-11-12 14:00:00,44.56,44.64,44.54,44.58,38984.0,37.9767,38.0449,37.9596,37.9937,38984.0
2018-11-12 14:10:00,44.58,44.7,44.57,44.67,30224.0,37.9937,38.096,37.9852,38.0704,30224.0
2018-11-12 14:20:00,44.66,44.66,44.61,44.62,25858.0,38.0619,38.0619,38.0193,38.0278,25858.0
2018-11-12 14:30:00,44.61,44.66,44.58,44.61,47466.0,38.0193,38.0619,37.9937,38.0193,47466.0
2018-11-12 14:40:00,44.61,44.71,44.6,44.69,31439.0,38.0193,38.1045,38.0108,38.0875,31439.0
2018-11-12 14:50:00,44.69,44.69,44.55,44.56,23819.0,38.0875,38.0875,37.9681,37.9767,23819.0
2018-11-12 15:00:00,44.57,44.6,44.5,44.52,38183.0,37.9852,38.0108,37.9255,37.9426,38183.0
2018-11-12 15:10:00,44.52,44.59,44.45,44.58,55972.0,37.9426,38.0022,37.8829,37.9937,55972.0
2018-11-12 15:20:00,44.59,44.66,44.57,44.64,45599.0,38.0022,38.0619,37.9852,38.0449,45599.0
2018-11-12 15:30:00,44.64,44.64,44.47,44.53,75732.0,38.0449,38.0449,37.9,37.9511,75732.0
2018-11-12 15:40:00,44.53,44.56,44.47,44.48,120376.0,37.9511,37.9767,37.9,37.9085,120376.0
2018-11-12 15:50:00,44.47,44.48,44.33,44.42,410584.0,37.9,37.9085,37.7807,37.8574,410584.0
2018-11-13 09:30:00,44.24,44.47,44.22,44.41,123555.0,37.7039,37.9,37.6869,37.8488,123555.0
2018-11-13 09:40:00,44.41,44.63,44.41,44.59,67904.0,37.8488,38.0363,37.8488,38.0022,67904.0
2018-11-13 09:50:00,44.59,44.64,44.51,44.64,36149.0,38.0022,38.0449,37.9341,38.0449,36149.0
2018-11-13 10:00:00,44.63,44.72,44.62,44.66,37460.0,38.0363,38.113,38.0278,38.0619,37460.0
2018-11-13 10:10:00,44.66,44.68,44.61,44.65,29924.0,38.0619,38.0789,38.0193,38.0534,29924.0
2018-11-13 10:20:00,44.65,44.65,44.41,44.44,27270.0,38.0534,38.0534,37.8488,37.8744,27270.0
2018-11-13 10:30:00,44.43,44.44,44.36,44.4,56790.0,37.8659,37.8744,37.8062,37.8403,56790.0
2018-11-13 10:40:00,44.4,44.58,44.36,44.57,56989.0,37.8403,37.9937,37.8062,37.9852,56989.0
2018-11-13 10:50:00,44.55,44.55,44.45,44.5,68271.0,37.9681,37.9681,37.8829,37.9255,68271.0
2018-11-13 11:00:00,44.5,44.68,44.49,44.61,59719.0,37.9255,38.0789,37.917,38.0193,59719.0
2018-11-13 11:10:00,44.61,44.79,44.57,44.79,33127.0,38.0193,38.1727,37.9852,38.1727,33127.0
2018-11-13 11:20:00,44.78,44.85,44.67,44.68,81544.0,38.1642,38.2238,38.0704,38.0789,81544.0
2018-11-13 11:30:00,44.68,44.69,44.57,44.6,77643.0,38.0789,38.0875,37.9852,38.0108,77643.0
2018-11-13 11:40:00,44.61,44.67,44.59,44.66,28426.0,38.0193,38.0704,38.0022,38.0619,28426.0
2018-11-13 11:50:00,44.66,44.7,44.63,44.65,24741.0,38.0619,38.096,38.0363,38.0534,24741.0
2018-11-13 12:00:00,44.65,44.75,44.61,44.63,44300.0,38.0534,38.1386,38.0193,38.0363,44300.0
2018-11-13 12:10:00,44.62,44.65,44.58,44.65,63976.0,38.0278,38.0534,37.9937,38.0534,63976.0
2018-11-13 12:20:00,44.65,44.69,44.61,44.66,29853.0,38.0534,38.0875,38.0193,38.0619,29853.0
2018-11-13 12:30:00,44.66,44.66,44.55,44.56,35675.0,38.0619,38.0619,37.9681,37.9767,35675.0
2018-11-13 12:40:00,44.57,44.59,44.46,44.49,36523.0,37.9852,38.0022,37.8914,37.917,36523.0
2018-11-13 12:50:00,44.48,44.49,44.41,44.46,29574.0,37.9085,37.917,37.8488,37.8914,29574.0
2018-11-13 13:00:00,44.47,44.55,44.47,44.52,33303.0,37.9,37.9681,37.9,37.9426,33303.0
2018-11-13 13:10:00,44.52,44.53,44.42,44.45,38624.0,37.9426,37.9511,37.8574,37.8829,38624.0
2018-11-13 13:20:00,44.45,44.47,44.36,44.41,40812.0,37.8829,37.9,37.8062,37.8488,40812.0
2018-11-13 13:30:00,44.42,44.52,44.4,44.52,54501.0,37.8574,37.9426,37.8403,37.9426,54501.0
2018-11-13 13:40:00,44.52,44.53,44.43,44.43,48925.0,37.9426,37.9511,37.8659,37.8659,48925.0
2018-11-13 13:50:00,44.43,44.48,44.42,44.46,38125.0,37.8659,37.9085,37.8574,37.8914,38125.0
2018-11-13 14:00:00,44.46,44.48,44.41,44.42,49892.0,37.8914,37.9085,37.8488,37.8574,49892.0
2018-11-13 14:10:00,44.43,44.44,44.29,44.31,61735.0,37.8659,37.8744,37.7466,37.7636,61735.0
2018-11-13 14:20:00,44.3,44.32,44.22,44.3,62053.0,37.7551,37.7721,37.6869,37.7551,62053.0
2018-11-13 14:30:00,44.3,44.36,44.28,44.35,79354.0,37.7551,37.8062,37.738,37.7977,79354.0
2018-11-13 14:40:00,44.35,44.35,44.2,44.29,53327.0,37.7977,37.7977,37.6699,37.7466,53327.0
2018-11-13 14:50:00,44.28,44.36,44.25,44.32,57244.0,37.738,37.8062,37.7125,37.7721,57244.0
2018-11-13 15:00:00,44.32,44.43,44.3,44.36,75821.0,37.7721,37.8659,37.7551,37.8062,75821.0
2018-11-13 15:10:00,44.36,44.36,44.27,44.32,81553.0,37.8062,37.8062,37.7295,37.7721,81553.0
2018-11-13 15:20:00,44.32,44.39,44.26,44.34,75597.0,37.7721,37.8318,37.721,37.7892,75597.0
2018-11-13 15:30:00,44.33,44.39,44.22,44.35,127399.0,37.7807,37.8318,37.6869,37.7977,127399.0
2018-11-13 15:40:00,44.35,44.43,44.32,44.4,185112.0,37.7977,37.8659,37.7721,37.8403,185112.0
2018-11-13 15:50:00,44.4,44.45,44.33,44.36,437870.0,37.8403,37.8829,37.7807,37.8062,437870.0
2018-11-14 09:30:00,44.51,44.64,44.48,44.57,80222.0,37.9341,38.0449,37.9085,37.9852,80222.0
2018-11-14 09:40:00,44.59,44.65,44.55,44.57,34860.0,38.0022,38.0534,37.9681,37.9852,34860.0
2018-11-14 09:50:00,44.57,44.75,44.57,44.75,38985.0,37.9852,38.1386,37.9852,38.1386,38985.0
2018-11-14 10:00:00,44.74,44.76,44.66,44.66,30497.0,38.1301,38.1471,38.0619,38.0619,30497.0
2018-11-14 10:10:00,44.65,44.65,44.49,44.5,29452.0,38.0534,38.0534,37.917,37.9255,29452.0
2018-11-14 10:20:00,44.5,44.55,44.45,44.49,21596.0,37.9255,37.9681,37.8829,37.917,21596.0
2018-11-14 10:30:00,44.49,44.5,44.44,44.5,24380.0,37.917,37.9255,37.8744,37.9255,24380.0
2018-11-14 10:40:00,44.51,44.54,44.46,44.47,25837.0,37.9341,37.9596,37.8914,37.9,25837.0
2018-11-14 10:50:00,44.46,44.49,44.38,44.39,31829.0,37.8914,37.917,37.8233,37.8318,31829.0
2018-11-14 11:00:00,44.38,44.39,44.27,44.3,32945.0,37.8233,37.8318,37.7295,37.7551,32945.0
2018-11-14 11:10:00,44.29,44.32,44.2,44.2,41906.0,37.7466,37.7721,37.6699,37.6699,41906.0
2018-11-14 11:20:00,44.2,44.26,44.15,44.23,20351.0,37.6699,37.721,37.6272,37.6954,20351.0
2018-11-14 11:30:00,44.23,44.26,44.08,44.09,26901.0,37.6954,37.721,37.5676,37.5761,26901.0
2018-11-14 11:40:00,44.08,44.13,44.05,44.13,32980.0,37.5676,37.6102,37.542,37.6102,32980.0
2018-11-14 11:50:00,44.13,44.25,44.1,44.23,38926.0,37.6102,37.7125,37.5846,37.6954,38926.0
2018-11-14 12:00:00,44.23,44.28,44.2,44.21,27460.0,37.6954,37.738,37.6699,37.6784,27460.0
2018-11-14 12:10:00,44.2,44.22,44.12,44.18,26660.0,37.6699,37.6869,37.6017,37.6528,26660.0
2018-11-14 12:20:00,44.19,44.31,44.18,44.3,24670.0,37.6613,37.7636,37.6528,37.7551,24670.0
2018-11-14 12:30:00,44.29,44.29,44.08,44.14,34372.0,37.7466,37.7466,37.5676,37.6187,34372.0
2018-11-14 12:40:00,44.14,44.18,44.1,44.17,26183.0,37.6187,37.6528,37.5846,37.6443,26183.0
2018-11-14 12:50:00,44.17,44.25,44.1,44.13,43544.0,37.6443,37.7125,37.5846,37.6102,43544.0
2018-11-14 13:00:00,44.12,44.15,44.07,44.12,34840.0,37.6017,37.6272,37.5591,37.6017,34840.0
2018-11-14 13:10:00,44.12,44.12,43.99,44.09,38691.0,37.6017,37.6017,37.4909,37.5761,38691.0
2018-11-14 13:20:00,44.1,44.12,44.03,44.08,28902.0,37.5846,37.6017,37.525,37.5676,28902.0
2018-11-14 13:30:00,44.08,44.1,43.98,43.99,23842.0,37.5676,37.5846,37.4824,37.4909,23842.0
2018-11-14 13:40:00,44.0,44.0,43.83,43.85,49835.0,37.4994,37.4994,37.3545,37.3716,49835.0
2018-11-14 13:50:00,43.85,43.97,43.85,43.96,27206.0,37.3716,37.4738,37.3716,37.4653,27206.0
2018-11-14 14:00:00,43.97,43.97,43.81,43.86,27403.0,37.4738,37.4738,37.3375,37.3801,27403.0
2018-11-14 14:10:00,43.87,44.1,43.87,44.02,55717.0,37.3886,37.5846,37.3886,37.5164,55717.0
2018-11-14 14:20:00,44.03,44.15,43.98,44.0,48025.0,37.525,37.6272,37.4824,37.4994,48025.0
2018-11-14 14:30:00,43.99,44.07,43.95,43.97,54885.0,37.4909,37.5591,37.4568,37.4738,54885.0
2018-11-14 14:40:00,43.97,43.99,43.9,43.96,46177.0,37.4738,37.4909,37.4142,37.4653,46177.0
2018-11-14 14:50:00,43.95,44.19,43.94,44.19,61559.0,37.4568,37.6613,37.4483,37.6613,61559.0
2018-11-14 15:00:00,44.19,44.32,44.14,44.28,67187.0,37.6613,37.7721,37.6187,37.738,67187.0
2018-11-14 15:10:00,44.27,44.34,44.2,44.3,65478.0,37.7295,37.7892,37.6699,37.7551,65478.0
2018-11-14 15:20:00,44.29,44.29,44.16,44.22,59576.0,37.7466,37.7466,37.6358,37.6869,59576.0
2018-11-14 15:30:00,44.21,44.24,44.11,44.2,84791.0,37.6784,37.7039,37.5932,37.6699,84791.0
2018-11-14 15:40:00,44.2,44.2,44.08,44.11,126813.0,37.6699,37.6699,37.5676,37.5932,126813.0
2018-11-14 15:50:00,44.11,44.12,43.92,43.97,399552.0,37.5932,37.6017,37.4312,37.4738,399552.0
2018-11-15 09:30:00,43.6,43.74,43.36,43.63,95687.0,37.1585,37.2778,36.954,37.1841,95687.0
2018-11-15 09:40:00,43.63,43.83,43.54,43.79,42544.0,37.1841,37.3545,37.1074,37.3204,42544.0
2018-11-15 09:50:00,43.77,43.8,43.64,43.71,42940.0,37.3034,37.329,37.1926,37.2522,42940.0
2018-11-15 10:00:00,43.7,43.83,43.66,43.7,42687.0,37.2437,37.3545,37.2096,37.2437,42687.0
2018-11-15 10:10:00,43.69,43.8,43.66,43.75,55761.0,37.2352,37.329,37.2096,37.2863,55761.0
2018-11-15 10:20:00,43.76,43.83,43.69,43.76,31931.0,37.2949,37.3545,37.2352,37.2949,31931.0
2018-11-15 10:30:00,43.75,43.75,43.54,43.57,52331.0,37.2863,37.2863,37.1074,37.1329,52331.0
2018-11-15 10:40:00,43.57,43.84,43.57,43.82,41716.0,37.1329,37.363,37.1329,37.346,41716.0
2018-11-15 10:50:00,43.81,43.89,43.76,43.76,34629.0,37.3375,37.4057,37.2949,37.2949,34629.0
2018-11-15 11:00:00,43.78,43.97,43.75,43.92,30839.0,37.3119,37.4738,37.2863,37.4312,30839.0
2018-11-15 11:10:00,43.91,44.0,43.88,43.95,28636.0,37.4227,37.4994,37.3971,37.4568,28636.0
2018-11-15 11:20:00,43.96,44.11,43.95,44.07,46103.0,37.4653,37.5932,37.4568,37.5591,46103.0
2018-11-15 11:30:00,44.09,44.23,44.08,44.18,39584.0,37.5761,37.6954,37.5676,37.6528,39584.0
2018-11-15 11:40:00,44.18,44.24,44.06,44.14,42303.0,37.6528,37.7039,37.5505,37.6187,42303.0
2018-11-15 11:50:00,44.15,44.25,44.12,44.15,39384.0,37.6272,37.7125,37.6017,37.6272,39384.0
2018-11-15 12:00:00,44.16,44.19,44.04,44.04,102014.0,37.6358,37.6613,37.5335,37.5335,102014.0
2018-11-15 12:10:00,44.04,44.11,44.03,44.08,19723.0,37.5335,37.5932,37.525,37.5676,19723.0
2018-11-15 12:20:00,44.08,44.12,44.0,44.1,29323.0,37.5676,37.6017,37.4994,37.5846,29323.0
2018-11-15 12:30:00,44.09,44.14,44.04,44.14,19084.0,37.5761,37.6187,37.5335,37.6187,19084.0
2018-11-15 12:40:00,44.13,44.13,44.01,44.04,11870.0,37.6102,37.6102,37.5079,37.5335,11870.0
2018-11-15 12:50:00,44.05,44.08,43.94,43.94,16571.0,37.542,37.5676,37.4483,37.4483,16571.0
2018-11-15 13:00:00,43.96,43.98,43.8,43.81,23233.0,37.4653,37.4824,37.329,37.3375,23233.0
2018-11-15 13:10:00,43.81,44.02,43.81,43.99,60529.0,37.3375,37.5164,37.3375,37.4909,60529.0
2018-11-15 13:20:00,44.0,44.2,44.0,44.13,73971.0,37.4994,37.6699,37.4994,37.6102,73971.0
2018-11-15 13:30:00,44.15,44.19,44.1,44.12,69297.0,37.6272,37.6613,37.5846,37.6017,69297.0
2018-11-15 13:40:00,44.12,44.15,44.03,44.03,45016.0,37.6017,37.6272,37.525,37.525,45016.0
2018-11-15 13:50:00,44.04,44.18,44.03,44.13,53821.0,37.5335,37.6528,37.525,37.6102,53821.0
2018-11-15 14:00:00,44.14,44.16,44.08,44.09,43111.0,37.6187,37.6358,37.5676,37.5761,43111.0
2018-11-15 14:10:00,44.09,44.15,44.02,44.05,77773.0,37.5761,37.6272,37.5164,37.542,77773.0
2018-11-15 14:20:00,44.05,44.2,44.03,44.19,24715.0,37.542,37.6699,37.525,37.6613,24715.0
2018-11-15 14:30:00,44.19,44.26,44.08,44.11,65464.0,37.6613,37.721,37.5676,37.5932,65464.0
2018-11-15 14:40:00,44.12,44.16,44.08,44.13,22747.0,37.6017,37.6358,37.5676,37.6102,22747.0
2018-11-15 14:50:00,44.12,44.13,44.0,44.03,43186.0,37.6017,37.6102,37.4994,37.525,43186.0
2018-11-15 15:00:00,44.03,44.07,43.84,44.04,106903.0,37.525,37.5591,37.363,37.5335,106903.0
2018-11-15 15:10:00,44.05,44.23,44.05,44.09,89009.0,37.542,37.6954,37.542,37.5761,89009.0
2018-11-15 15:20:00,44.09,44.13,43.99,44.06,71407.0,37.5761,37.6102,37.4909,37.5505,71407.0
2018-11-15 15:30:00,44.05,44.18,44.05,44.15,71443.0,37.542,37.6528,37.542,37.6272,71443.0
2018-11-15 15:40:00,44.15,44.17,44.07,44.11,79739.0,37.6272,37.6443,37.5591,37.5932,79739.0
2018-11-15 15:50:00,44.11,44.28,44.11,44.28,185390.0,37.5932,37.738,37.5932,37.738,185390.0
2018-11-16 09:30:00,44.02,44.22,44.01,44.15,191573.0,37.5164,37.6869,37.5079,37.6272,191573.0
2018-11-16 09:40:00,44.16,44.2,44.08,44.12,37867.0,37.6358,37.6699,37.5676,37.6017,37867.0
2018-11-16 09:50:00,44.12,44.12,43.98,44.02,75925.0,37.6017,37.6017,37.4824,37.5164,75925.0
2018-11-16 10:00:00,44.01,44.08,43.96,44.07,38784.0,37.5079,37.5676,37.4653,37.5591,38784.0
2018-11-16 10:10:00,44.08,44.17,44.03,44.1,25285.0,37.5676,37.6443,37.525,37.5846,25285.0
2018-11-16 10:20:00,44.1,44.16,44.06,44.13,100190.0,37.5846,37.6358,37.5505,37.6102,100190.0
2018-11-16 10:30:00,44.13,44.28,44.11,44.24,33845.0,37.6102,37.738,37.5932,37.7039,33845.0
2018-11-16 10:40:00,44.24,44.38,44.24,44.38,79192.0,37.7039,37.8233,37.7039,37.8233,79192.0
2018-11-16 10:50:00,44.38,44.44,44.35,44.37,63739.0,37.8233,37.8744,37.7977,37.8147,63739.0
2018-11-16 11:00:00,44.38,44.42,44.33,44.37,35170.0,37.8233,37.8574,37.7807,37.8147,35170.0
2018-11-16 11:10:00,44.37,44.38,44.28,44.31,25008.0,37.8147,37.8233,37.738,37.7636,25008.0
2018-11-16 11:20:00,44.31,44.31,44.23,44.23,25989.0,37.7636,37.7636,37.6954,37.6954,25989.0
2018-11-16 11:30:00,44.24,44.27,44.19,44.23,38663.0,37.7039,37.7295,37.6613,37.6954,38663.0
2018-11-16 11:40:00,44.24,44.29,44.2,44.29,33606.0,37.7039,37.7466,37.6699,37.7466,33606.0
2018-11-16 11:50:00,44.29,44.32,44.23,44.29,36522.0,37.7466,37.7721,37.6954,37.7466,36522.0
2018-11-16 12:00:00,44.29,44.32,44.19,44.32,264539.0,37.7466,37.7721,37.6613,37.7721,264539.0
2018-11-16 12:10:00,44.32,44.35,44.29,44.33,38760.0,37.7721,37.7977,37.7466,37.7807,38760.0
2018-11-16 12:20:00,44.33,44.38,44.25,44.26,30594.0,37.7807,37.8233,37.7125,37.721,30594.0
2018-11-16 12:30:00,44.26,44.51,44.25,44.5,80839.0,37.721,37.9341,37.7125,37.9255,80839.0
2018-11-16 12:40:00,44.51,44.71,44.49,44.63,108856.0,37.9341,38.1045,37.917,38.0363,108856.0
2018-11-16 12:50:00,44.63,44.63,44.49,44.51,69482.0,38.0363,38.0363,37.917,37.9341,69482.0
2018-11-16 13:00:00,44.51,44.54,44.35,44.38,44307.0,37.9341,37.9596,37.7977,37.8233,44307.0
2018-11-16 13:10:00,44.38,44.48,44.38,44.44,24620.0,37.8233,37.9085,37.8233,37.8744,24620.0
2018-11-16 13:20:00,44.43,44.45,44.37,44.42,76360.0,37.8659,37.8829,37.8147,37.8574,76360.0
2018-11-16 13:30:00,44.42,44.43,44.34,44.37,23255.0,37.8574,37.8659,37.7892,37.8147,23255.0
2018-11-16 13:40:00,44.37,44.38,44.27,44.31,46021.0,37.8147,37.8233,37.7295,37.7636,46021.0
2018-11-16 13:50:00,44.32,44.39,44.3,44.39,36488.0,37.7721,37.8318,37.7551,37.8318,36488.0
2018-11-16 14:00:00,44.38,44.45,44.38,44.45,64333.0,37.8233,37.8829,37.8233,37.8829,64333.0
2018-11-16 14:10:00,44.45,44.46,44.37,44.41,40619.0,37.8829,37.8914,37.8147,37.8488,40619.0
2018-11-16 14:20:00,44.41,44.47,44.32,44.44,47011.0,37.8488,37.9,37.7721,37.8744,47011.0
2018-11-16 14:30:00,44.45,44.55,44.45,44.52,35217.0,37.8829,37.9681,37.8829,37.9426,35217.0
2018-11-16 14:40:00,44.52,44.53,44.48,44.53,40113.0,37.9426,37.9511,37.9085,37.9511,40113.0
2018-11-16 14:50:00,44.54,44.55,44.5,44.54,37660.0,37.9596,37.9681,37.9255,37.9596,37660.0
2018-11-16 15:00:00,44.54,44.61,44.54,44.57,85066.0,37.9596,38.0193,37.9596,37.9852,85066.0
2018-11-16 15:10:00,44.57,44.61,44.54,44.55,62851.0,37.9852,38.0193,37.9596,37.9681,62851.0
2018-11-16 15:20:00,44.56,44.62,44.55,44.56,76047.0,37.9767,38.0278,37.9681,37.9767,76047.0
2018-11-16 15:30:00,44.57,44.61,44.53,44.59,52402.0,37.9852,38.0193,37.9511,38.0022,52402.0
2018-11-16 15:40:00,44.59,44.6,44.52,44.54,85576.0,38.0022,38.0108,37.9426,37.9596,85576.0
2018-11-16 15:50:00,44.54,44.58,44.5,44.58,280692.0,37.9596,37.9937,37.9255,37.9937,280692.0
2018-11-19 09:30:00,44.67,44.77,44.44,44.71,63947.0,38.0704,38.1556,37.8744,38.1045,63947.0
2018-11-19 09:40:00,44.74,44.87,44.66,44.87,54021.0,38.1301,38.2409,38.0619,38.2409,54021.0
2018-11-19 09:50:00,44.87,45.09,44.79,45.09,111213.0,38.2409,38.4284,38.1727,38.4284,111213.0
2018-11-19 10:00:00,45.08,45.09,44.97,45.05,124050.0,38.4198,38.4284,38.3261,38.3943,124050.0
2018-11-19 10:10:00,45.05,45.16,45.04,45.16,80557.0,38.3943,38.488,38.3858,38.488,80557.0
2018-11-19 10:20:00,45.16,45.16,44.99,44.99,74612.0,38.488,38.488,38.3431,38.3431,74612.0
2018-11-19 10:30:00,44.99,45.0,44.89,45.0,89203.0,38.3431,38.3517,38.2579,38.3517,89203.0
2018-11-19 10:40:00,45.0,45.12,44.99,45.09,53832.0,38.3517,38.4539,38.3431,38.4284,53832.0
2018-11-19 10:50:00,45.09,45.1,45.02,45.04,34293.0,38.4284,38.4369,38.3687,38.3858,34293.0
2018-11-19 11:00:00,45.05,45.08,44.95,45.06,48546.0,38.3943,38.4198,38.3091,38.4028,48546.0
2018-11-19 11:10:00,45.05,45.06,44.92,44.96,39365.0,38.3943,38.4028,38.2835,38.3176,39365.0
2018-11-19 11:20:00,44.95,44.97,44.86,44.88,28262.0,38.3091,38.3261,38.2323,38.2494,28262.0
2018-11-19 11:30:00,44.87,44.92,44.84,44.88,26666.0,38.2409,38.2835,38.2153,38.2494,26666.0
2018-11-19 11:40:00,44.87,44.9,44.83,44.86,30945.0,38.2409,38.2664,38.2068,38.2323,30945.0
2018-11-19 11:50:00,44.86,44.86,44.72,44.84,79077.0,38.2323,38.2323,38.113,38.2153,79077.0
2018-11-19 12:00:00,44.84,44.87,44.74,44.81,66954.0,38.2153,38.2409,38.1301,38.1897,66954.0
2018-11-19 12:10:00,44.82,44.92,44.82,44.87,58679.0,38.1983,38.2835,38.1983,38.2409,58679.0
2018-11-19 12:20:00,44.86,44.92,44.83,44.91,67906.0,38.2323,38.2835,38.2068,38.275,67906.0
2018-11-19 12:30:00,44.9,44.9,44.77,44.9,45092.0,38.2664,38.2664,38.1556,38.2664,45092.0
2018-11-19 12:40:00,44.91,44.99,44.9,44.91,34247.0,38.275,38.3431,38.2664,38.275,34247.0
2018-11-19 12:50:00,44.91,45.01,44.89,45.01,51083.0,38.275,38.3602,38.2579,38.3602,51083.0
2018-11-19 13:00:00,45.01,45.05,44.94,44.95,59850.0,38.3602,38.3943,38.3005,38.3091,59850.0
2018-11-19 13:10:00,44.95,45.09,44.95,45.07,51996.0,38.3091,38.4284,38.3091,38.4113,51996.0
2018-11-19 13:20:00,45.07,45.11,44.97,44.97,40565.0,38.4113,38.4454,38.3261,38.3261,40565.0
2018-11-19 13:30:00,44.97,45.1,44.9,45.09,41884.0,38.3261,38.4369,38.2664,38.4284,41884.0
2018-11-19 13:40:00,45.08,45.12,45.05,45.08,36032.0,38.4198,38.4539,38.3943,38.4198,36032.0
2018-11-19 13:50:00,45.09,45.09,44.99,45.0,60079.0,38.4284,38.4284,38.3431,38.3517,60079.0
2018-11-19 14:00:00,44.99,44.99,44.88,44.93,50732.0,38.3431,38.3431,38.2494,38.292,50732.0
2018-11-19 14:10:00,44.92,44.96,44.84,44.94,42444.0,38.2835,38.3176,38.2153,38.3005,42444.0
2018-11-19 14:20:00,44.94,45.03,44.92,44.99,67836.0,38.3005,38.3772,38.2835,38.3431,67836.0
2018-11-19 14:30:00,44.99,45.09,44.9,45.09,40116.0,38.3431,38.4284,38.2664,38.4284,40116.0
2018-11-19 14:40:00,45.1,45.21,45.08,45.21,71387.0,38.4369,38.5306,38.4198,38.5306,71387.0
2018-11-19 14:50:00,45.21,45.3,45.16,45.27,81544.0,38.5306,38.6073,38.488,38.5818,81544.0
2018-11-19 15:00:00,45.27,45.35,45.2,45.31,78668.0,38.5818,38.65,38.5221,38.6159,78668.0
2018-11-19 15:10:00,45.31,45.42,45.3,45.34,51419.0,38.6159,38.7096,38.6073,38.6414,51419.0
2018-11-19 15:20:00,45.34,45.39,45.28,45.31,63643.0,38.6414,38.684,38.5903,38.6159,63643.0
2018-11-19 15:30:00,45.31,45.34,45.26,45.29,113416.0,38.6159,38.6414,38.5733,38.5988,113416.0
2018-11-19 15:40:00,45.28,45.28,45.14,45.2,143399.0,38.5903,38.5903,38.471,38.5221,143399.0
2018-11-19 15:50:00,45.2,45.37,45.18,45.37,321305.0,38.5221,38.667,38.5051,38.667,321305.0
2018-11-20 09:30:00,45.05,45.05,44.65,44.77,171701.0,38.6197,38.6197,38.2768,38.3796,171701.0
2018-11-20 09:40:00,44.76,44.84,44.58,44.58,95906.0,38.3711,38.4396,38.2168,38.2168,95906.0
2018-11-20 09:50:00,44.59,44.68,44.5,44.66,138017.0,38.2253,38.3025,38.1482,38.2853,138017.0
2018-11-20 10:00:00,44.64,44.74,44.54,44.62,132480.0,38.2682,38.3539,38.1825,38.251,132480.0
2018-11-20 10:10:00,44.62,44.69,44.57,44.68,124159.0,38.251,38.3111,38.2082,38.3025,124159.0
2018-11-20 10:20:00,44.69,44.8,44.67,44.77,98148.0,38.3111,38.4054,38.2939,38.3796,98148.0
2018-11-20 10:30:00,44.77,44.78,44.62,44.65,79611.0,38.3796,38.3882,38.251,38.2768,79611.0
2018-11-20 10:40:00,44.65,44.69,44.6,44.63,76499.0,38.2768,38.3111,38.2339,38.2596,76499.0
2018-11-20 10:50:00,44.64,44.79,44.59,44.6,106843.0,38.2682,38.3968,38.2253,38.2339,106843.0
2018-11-20 11:00:00,44.59,44.63,44.44,44.52,73058.0,38.2253,38.2596,38.0967,38.1653,73058.0
2018-11-20 11:10:00,44.52,44.58,44.32,44.4,91796.0,38.1653,38.2168,37.9939,38.0624,91796.0
2018-11-20 11:20:00,44.4,44.41,44.2,44.23,57849.0,38.0624,38.071,37.891,37.9167,57849.0
2018-11-20 11:30:00,44.22,44.28,44.17,44.27,122198.0,37.9081,37.9596,37.8653,37.951,122198.0
2018-11-20 11:40:00,44.27,44.44,44.25,44.34,47799.0,37.951,38.0967,37.9339,38.011,47799.0
2018-11-20 11:50:00,44.34,44.38,44.28,44.33,56028.0,38.011,38.0453,37.9596,38.0024,56028.0
2018-11-20 12:00:00,44.33,44.47,44.33,44.37,47538.0,38.0024,38.1225,38.0024,38.0367,47538.0
2018-11-20 12:10:00,44.36,44.39,44.25,44.26,38553.0,38.0282,38.0539,37.9339,37.9424,38553.0
2018-11-20 12:20:00,44.27,44.36,44.25,44.31,55528.0,37.951,38.0282,37.9339,37.9853,55528.0
2018-11-20 12:30:00,44.31,44.35,44.23,44.26,54841.0,37.9853,38.0196,37.9167,37.9424,54841.0
2018-11-20 12:40:00,44.25,44.26,44.15,44.24,55616.0,37.9339,37.9424,37.8481,37.9253,55616.0
2018-11-20 12:50:00,44.23,44.28,44.21,44.24,37900.0,37.9167,37.9596,37.8996,37.9253,37900.0
2018-11-20 13:00:00,44.23,44.3,44.21,44.29,46875.0,37.9167,37.9767,37.8996,37.9681,46875.0
2018-11-20 13:10:00,44.29,44.31,44.24,44.25,35543.0,37.9681,37.9853,37.9253,37.9339,35543.0
2018-11-20 13:20:00,44.24,44.28,44.2,44.27,58797.0,37.9253,37.9596,37.891,37.951,58797.0
2018-11-20 13:30:00,44.27,44.38,44.26,44.36,32726.0,37.951,38.0453,37.9424,38.0282,32726.0
2018-11-20 13:40:00,44.36,44.45,44.33,44.36,52755.0,38.0282,38.1053,38.0024,38.0282,52755.0
2018-11-20 13:50:00,44.36,44.38,44.31,44.31,34972.0,38.0282,38.0453,37.9853,37.9853,34972.0
2018-11-20 14:00:00,44.3,44.34,44.27,44.29,66323.0,37.9767,38.011,37.951,37.9681,66323.0
2018-11-20 14:10:00,44.29,44.44,44.29,44.4,41793.0,37.9681,38.0967,37.9681,38.0624,41793.0
2018-11-20 14:20:00,44.4,44.43,44.3,44.35,77690.0,38.0624,38.0882,37.9767,38.0196,77690.0
2018-11-20 14:30:00,44.35,44.52,44.34,44.46,51780.0,38.0196,38.1653,38.011,38.1139,51780.0
2018-11-20 14:40:00,44.46,44.47,44.32,44.33,37151.0,38.1139,38.1225,37.9939,38.0024,37151.0
2018-11-20 14:50:00,44.32,44.44,44.32,44.36,61741.0,37.9939,38.0967,37.9939,38.0282,61741.0
2018-11-20 15:00:00,44.36,44.43,44.26,44.34,74875.0,38.0282,38.0882,37.9424,38.011,74875.0
2018-11-20 15:10:00,44.34,44.47,44.3,44.45,64309.0,38.011,38.1225,37.9767,38.1053,64309.0
2018-11-20 15:20:00,44.45,44.57,44.43,44.5,89195.0,38.1053,38.2082,38.0882,38.1482,89195.0
2018-11-20 15:30:00,44.5,44.55,44.46,44.54,134725.0,38.1482,38.191,38.1139,38.1825,134725.0
2018-11-20 15:40:00,44.54,44.55,44.39,44.41,187995.0,38.1825,38.191,38.0539,38.071,187995.0
2018-11-20 15:50:00,44.41,44.43,44.27,44.3,561409.0,38.071,38.0882,37.951,37.9767,561409.0
2018-11-21 09:30:00,44.34,44.49,44.24,44.31,87546.0,38.011,38.1396,37.9253,37.9853,87546.0
2018-11-21 09:40:00,44.31,44.48,44.29,44.46,40835.0,37.9853,38.131,37.9681,38.1139,40835.0
2018-11-21 09:50:00,44.47,44.72,44.43,44.71,89842.0,38.1225,38.3368,38.0882,38.3282,89842.0
2018-11-21 10:00:00,44.72,44.87,44.72,44.82,86463.0,38.3368,38.4654,38.3368,38.4225,86463.0
2018-11-21 10:10:00,44.83,45.03,44.8,45.03,72424.0,38.4311,38.6025,38.4054,38.6025,72424.0
2018-11-21 10:20:00,45.03,45.08,44.89,45.07,55897.0,38.6025,38.6454,38.4825,38.6368,55897.0
2018-11-21 10:30:00,45.07,45.13,44.99,45.09,55516.0,38.6368,38.6882,38.5682,38.654,55516.0
2018-11-21 10:40:00,45.1,45.17,44.91,44.91,43040.0,38.6625,38.7225,38.4996,38.4996,43040.0
2018-11-21 10:50:00,44.92,45.09,44.91,45.09,54258.0,38.5082,38.654,38.4996,38.654,54258.0
2018-11-21 11:00:00,45.09,45.13,45.04,45.1,40468.0,38.654,38.6882,38.6111,38.6625,40468.0
2018-11-21 11:10:00,45.11,45.17,45.07,45.16,35946.0,38.6711,38.7225,38.6368,38.714,35946.0
2018-11-21 11:20:00,45.15,45.16,45.02,45.03,29214.0,38.7054,38.714,38.5939,38.6025,29214.0
2018-11-21 11:30:00,45.03,45.11,45.03,45.09,31199.0,38.6025,38.6711,38.6025,38.654,31199.0
2018-11-21 11:40:00,45.1,45.14,45.06,45.09,33583.0,38.6625,38.6968,38.6282,38.654,33583.0
2018-11-21 11:50:00,45.09,45.09,45.04,45.09,29457.0,38.654,38.654,38.6111,38.654,29457.0
2018-11-21 12:00:00,45.09,45.12,44.98,44.98,26213.0,38.654,38.6797,38.5597,38.5597,26213.0
2018-11-21 12:10:00,44.98,45.03,44.98,45.01,24505.0,38.5597,38.6025,38.5597,38.5854,24505.0
2018-11-21 12:20:00,45.02,45.04,44.96,44.97,20963.0,38.5939,38.6111,38.5425,38.5511,20963.0
2018-11-21 12:30:00,44.97,44.98,44.91,44.93,31763.0,38.5511,38.5597,38.4996,38.5168,31763.0
2018-11-21 12:40:00,44.93,44.95,44.87,44.88,48584.0,38.5168,38.5339,38.4654,38.4739,48584.0
2018-11-21 12:50:00,44.88,44.92,44.86,44.9,71166.0,38.4739,38.5082,38.4568,38.4911,71166.0
2018-11-21 13:00:00,44.9,44.92,44.88,44.88,24526.0,38.4911,38.5082,38.4739,38.4739,24526.0
2018-11-21 13:10:00,44.88,44.91,44.87,44.88,18585.0,38.4739,38.4996,38.4654,38.4739,18585.0
2018-11-21 13:20:00,44.87,44.88,44.79,44.8,39097.0,38.4654,38.4739,38.3968,38.4054,39097.0
2018-11-21 13:30:00,44.81,44.87,44.81,44.87,22220.0,38.4139,38.4654,38.4139,38.4654,22220.0
2018-11-21 13:40:00,44.87,44.91,44.87,44.91,32580.0,38.4654,38.4996,38.4654,38.4996,32580.0
2018-11-21 13:50:00,44.91,44.92,44.81,44.81,31725.0,38.4996,38.5082,38.4139,38.4139,31725.0
2018-11-21 14:00:00,44.8,44.81,44.74,44.77,21301.0,38.4054,38.4139,38.3539,38.3796,21301.0
2018-11-21 14:10:00,44.77,44.79,44.74,44.76,21058.0,38.3796,38.3968,38.3539,38.3711,21058.0
2018-11-21 14:20:00,44.76,44.82,44.76,44.79,28130.0,38.3711,38.4225,38.3711,38.3968,28130.0
2018-11-21 14:30:00,44.79,44.81,44.7,44.7,53807.0,38.3968,38.4139,38.3196,38.3196,53807.0
2018-11-21 14:40:00,44.71,44.73,44.68,44.72,45205.0,38.3282,38.3453,38.3025,38.3368,45205.0
2018-11-21 14:50:00,44.72,44.72,44.63,44.63,38807.0,38.3368,38.3368,38.2596,38.2596,38807.0
2018-11-21 15:00:00,44.63,44.7,44.58,44.7,55428.0,38.2596,38.3196,38.2168,38.3196,55428.0
2018-11-21 15:10:00,44.7,44.7,44.61,44.62,25555.0,38.3196,38.3196,38.2425,38.251,25555.0
2018-11-21 15:20:00,44.61,44.62,44.54,44.58,41000.0,38.2425,38.251,38.1825,38.2168,41000.0
2018-11-21 15:30:00,44.58,44.62,44.51,44.58,136284.0,38.2168,38.251,38.1567,38.2168,136284.0
2018-11-21 15:40:00,44.58,44.59,44.51,44.53,99928.0,38.2168,38.2253,38.1567,38.1739,99928.0
2018-11-21 15:50:00,44.53,44.54,44.39,44.39,246672.0,38.1739,38.1825,38.0539,38.0539,246672.0
2018-11-23 09:30:00,44.18,44.18,44.04,44.15,39784.0,37.8738,37.8738,37.7538,37.8481,39784.0
2018-11-23 09:40:00,44.15,44.26,44.1,44.22,57459.0,37.8481,37.9424,37.8053,37.9081,57459.0
2018-11-23 09:50:00,44.22,44.42,44.2,44.41,37983.0,37.9081,38.0796,37.891,38.071,37983.0
2018-11-23 10:00:00,44.41,44.49,44.37,44.47,36114.0,38.071,38.1396,38.0367,38.1225,36114.0
2018-11-23 10:10:00,44.48,44.54,44.44,44.46,32204.0,38.131,38.1825,38.0967,38.1139,32204.0
2018-11-23 10:20:00,44.46,44.46,44.24,44.29,53347.0,38.1139,38.1139,37.9253,37.9681,53347.0
2018-11-23 10:30:00,44.29,44.53,44.29,44.53,45570.0,37.9681,38.1739,37.9681,38.1739,45570.0
2018-11-23 10:40:00,44.53,44.64,44.52,44.6,59163.0,38.1739,38.2682,38.1653,38.2339,59163.0
2018-11-23 10:50:00,44.6,44.65,44.59,44.59,31775.0,38.2339,38.2768,38.2253,38.2253,31775.0
2018-11-23 11:00:00,44.6,44.67,44.6,44.66,26114.0,38.2339,38.2939,38.2339,38.2853,26114.0
2018-11-23 11:10:00,44.66,44.81,44.66,44.79,38569.0,38.2853,38.4139,38.2853,38.3968,38569.0
2018-11-23 11:20:00,44.79,44.86,44.77,44.83,56637.0,38.3968,38.4568,38.3796,38.4311,56637.0
2018-11-23 11:30:00,44.82,44.82,44.73,44.8,53492.0,38.4225,38.4225,38.3453,38.4054,53492.0
2018-11-23 11:40:00,44.8,44.9,44.79,44.88,46322.0,38.4054,38.4911,38.3968,38.4739,46322.0
2018-11-23 11:50:00,44.88,44.88,44.67,44.68,45379.0,38.4739,38.4739,38.2939,38.3025,45379.0
2018-11-23 12:00:00,44.67,44.7,44.64,44.66,45588.0,38.2939,38.3196,38.2682,38.2853,45588.0
2018-11-23 12:10:00,44.66,44.74,44.66,44.72,38250.0,38.2853,38.3539,38.2853,38.3368,38250.0
2018-11-23 12:20:00,44.73,44.79,44.72,44.76,43448.0,38.3453,38.3968,38.3368,38.3711,43448.0
2018-11-23 12:30:00,44.75,44.76,44.69,44.74,62039.0,38.3625,38.3711,38.3111,38.3539,62039.0
2018-11-23 12:40:00,44.75,44.77,44.66,44.69,71490.0,38.3625,38.3796,38.2853,38.3111,71490.0
2018-11-23 12:50:00,44.69,44.7,44.45,44.47,129163.0,38.3111,38.3196,38.1053,38.1225,129163.0
2018-11-26 09:30:00,44.9,45.04,44.79,45.02,51197.0,38.4911,38.6111,38.3968,38.5939,51197.0
2018-11-26 09:40:00,45.02,45.13,44.96,44.97,45369.0,38.5939,38.6882,38.5425,38.5511,45369.0
2018-11-26 09:50:00,44.97,45.03,44.93,45.02,43733.0,38.5511,38.6025,38.5168,38.5939,43733.0
2018-11-26 10:00:00,45.02,45.02,44.94,44.94,90780.0,38.5939,38.5939,38.5254,38.5254,90780.0
2018-11-26 10:10:00,44.94,44.95,44.78,44.79,56589.0,38.5254,38.5339,38.3882,38.3968,56589.0
2018-11-26 10:20:00,44.78,44.82,44.65,44.65,80497.0,38.3882,38.4225,38.2768,38.2768,80497.0
2018-11-26 10:30:00,44.66,44.7,44.5,44.55,92307.0,38.2853,38.3196,38.1482,38.191,92307.0
2018-11-26 10:40:00,44.55,44.67,44.5,44.54,57960.0,38.191,38.2939,38.1482,38.1825,57960.0
2018-11-26 10:50:00,44.53,44.66,44.53,44.58,31744.0,38.1739,38.2853,38.1739,38.2168,31744.0
2018-11-26 11:00:00,44.57,44.58,44.51,44.56,34143.0,38.2082,38.2168,38.1567,38.1996,34143.0
2018-11-26 11:10:00,44.55,44.56,44.5,44.54,30657.0,38.191,38.1996,38.1482,38.1825,30657.0
2018-11-26 11:20:00,44.54,44.58,44.5,44.5,22201.0,38.1825,38.2168,38.1482,38.1482,22201.0
2018-11-26 11:30:00,44.49,44.49,44.35,44.38,33233.0,38.1396,38.1396,38.0196,38.0453,33233.0
2018-11-26 11:40:00,44.38,44.44,44.37,44.4,24102.0,38.0453,38.0967,38.0367,38.0624,24102.0
2018-11-26 11:50:00,44.41,44.52,44.4,44.51,20877.0,38.071,38.1653,38.0624,38.1567,20877.0
2018-11-26 12:00:00,44.51,44.51,44.44,44.51,28477.0,38.1567,38.1567,38.0967,38.1567,28477.0
2018-11-26 12:10:00,44.53,44.55,44.43,44.43,29286.0,38.1739,38.191,38.0882,38.0882,29286.0
2018-11-26 12:20:00,44.42,44.42,44.35,44.38,24127.0,38.0796,38.0796,38.0196,38.0453,24127.0
2018-11-26 12:30:00,44.38,44.39,44.27,44.3,38514.0,38.0453,38.0539,37.951,37.9767,38514.0
2018-11-26 12:40:00,44.3,44.31,44.25,44.25,30147.0,37.9767,37.9853,37.9339,37.9339,30147.0
2018-11-26 12:50:00,44.26,44.34,44.25,44.33,27236.0,37.9424,38.011,37.9339,38.0024,27236.0
2018-11-26 13:00:00,44.33,44.34,44.25,44.34,32573.0,38.0024,38.011,37.9339,38.011,32573.0
2018-11-26 13:10:00,44.35,44.4,44.34,44.34,36142.0,38.0196,38.0624,38.011,38.011,36142.0
2018-11-26 13:20:00,44.34,44.36,44.31,44.32,33681.0,38.011,38.0282,37.9853,37.9939,33681.0
2018-11-26 13:30:00,44.32,44.37,44.31,44.34,21344.0,37.9939,38.0367,37.9853,38.011,21344.0
2018-11-26 13:40:00,44.33,44.38,44.29,44.37,25780.0,38.0024,38.0453,37.9681,38.0367,25780.0
2018-11-26 13:50:00,44.37,44.43,44.36,44.43,22469.0,38.0367,38.0882,38.0282,38.0882,22469.0
2018-11-26 14:00:00,44.44,44.44,44.39,44.43,19916.0,38.0967,38.0967,38.0539,38.0882,19916.0
2018-11-26 14:10:00,44.42,44.5,44.4,44.49,27429.0,38.0796,38.1482,38.0624,38.1396,27429.0
2018-11-26 14:20:00,44.49,44.56,44.48,44.53,24274.0,38.1396,38.1996,38.131,38.1739,24274.0
2018-11-26 14:30:00,44.54,44.57,44.51,44.51,28838.0,38.1825,38.2082,38.1567,38.1567,28838.0
2018-11-26 14:40:00,44.51,44.51,44.44,44.44,28550.0,38.1567,38.1567,38.0967,38.0967,28550.0
2018-11-26 14:50:00,44.44,44.51,44.43,44.5,23693.0,38.0967,38.1567,38.0882,38.1482,23693.0
2018-11-26 15:00:00,44.51,44.54,44.46,44.51,33924.0,38.1567,38.1825,38.1139,38.1567,33924.0
2018-11-26 15:10:00,44.52,44.57,44.49,44.55,40041.0,38.1653,38.2082,38.1396,38.191,40041.0
2018-11-26 15:20:00,44.55,44.55,44.51,44.54,21598.0,38.191,38.191,38.1567,38.1825,21598.0
2018-11-26 15:30:00,44.54,44.64,44.53,44.57,65365.0,38.1825,38.2682,38.1739,38.2082,65365.0
2018-11-26 15:40:00,44.58,44.65,44.57,44.61,59286.0,38.2168,38.2768,38.2082,38.2425,59286.0
2018-11-26 15:50:00,44.61,44.64,44.6,44.62,118294.0,38.2425,38.2682,38.2339,38.251,118294.0
2018-11-27 09:30:00,44.43,44.68,44.41,44.66,50217.0,38.0882,38.3025,38.071,38.2853,50217.0
2018-11-27 09:40:00,44.68,44.75,44.64,44.68,37445.0,38.3025,38.3625,38.2682,38.3025,37445.0
2018-11-27 09:50:00,44.67,44.67,44.48,44.57,39696.0,38.2939,38.2939,38.131,38.2082,39696.0
2018-11-27 10:00:00,44.56,44.56,44.36,44.42,63214.0,38.1996,38.1996,38.0282,38.0796,63214.0
2018-11-27 10:10:00,44.43,44.55,44.42,44.52,62031.0,38.0882,38.191,38.0796,38.1653,62031.0
2018-11-27 10:20:00,44.51,44.56,44.41,44.47,36934.0,38.1567,38.1996,38.071,38.1225,36934.0
2018-11-27 10:30:00,44.46,44.5,44.37,44.39,38446.0,38.1139,38.1482,38.0367,38.0539,38446.0
2018-11-27 10:40:00,44.39,44.43,44.32,44.36,38303.0,38.0539,38.0882,37.9939,38.0282,38303.0
2018-11-27 10:50:00,44.36,44.56,44.36,44.49,46559.0,38.0282,38.1996,38.0282,38.1396,46559.0
2018-11-27 11:00:00,44.48,44.54,44.45,44.47,39255.0,38.131,38.1825,38.1053,38.1225,39255.0
2018-11-27 11:10:00,44.47,44.47,44.3,44.34,42803.0,38.1225,38.1225,37.9767,38.011,42803.0
2018-11-27 11:20:00,44.34,44.34,44.25,44.31,31675.0,38.011,38.011,37.9339,37.9853,31675.0
2018-11-27 11:30:00,44.3,44.34,44.27,44.27,42557.0,37.9767,38.011,37.951,37.951,42557.0
2018-11-27 11:40:00,44.27,44.35,44.21,44.34,45357.0,37.951,38.0196,37.8996,38.011,45357.0
2018-11-27 11:50:00,44.35,44.4,44.34,44.36,36157.0,38.0196,38.0624,38.011,38.0282,36157.0
2018-11-27 12:00:00,44.35,44.36,44.29,44.3,21504.0,38.0196,38.0282,37.9681,37.9767,21504.0
2018-11-27 12:10:00,44.3,44.34,44.29,44.3,25169.0,37.9767,38.011,37.9681,37.9767,25169.0
2018-11-27 12:20:00,44.3,44.32,44.19,44.2,23796.0,37.9767,37.9939,37.8824,37.891,23796.0
2018-11-27 12:30:00,44.2,44.33,44.17,44.32,36501.0,37.891,38.0024,37.8653,37.9939,36501.0
2018-11-27 12:40:00,44.33,44.35,44.32,44.32,25664.0,38.0024,38.0196,37.9939,37.9939,25664.0
2018-11-27 12:50:00,44.32,44.37,44.28,44.29,31112.0,37.9939,38.0367,37.9596,37.9681,31112.0
2018-11-27 13:00:00,44.3,44.34,44.29,44.32,22359.0,37.9767,38.011,37.9681,37.9939,22359.0
2018-11-27 13:10:00,44.32,44.48,44.29,44.4,85239.0,37.9939,38.131,37.9681,38.0624,85239.0
2018-11-27 13:20:00,44.4,44.44,44.38,44.44,37058.0,38.0624,38.0967,38.0453,38.0967,37058.0
2018-11-27 13:30:00,44.44,44.47,44.4,44.45,49111.0,38.0967,38.1225,38.0624,38.1053,49111.0
2018-11-27 13:40:00,44.44,44.44,44.35,44.38,19738.0,38.0967,38.0967,38.0196,38.0453,19738.0
2018-11-27 13:50:00,44.36,44.39,44.32,44.39,26480.0,38.0282,38.0539,37.9939,38.0539,26480.0
2018-11-27 14:00:00,44.39,44.4,44.34,44.34,29520.0,38.0539,38.0624,38.011,38.011,29520.0
2018-11-27 14:10:00,44.34,44.35,44.3,44.33,35706.0,38.011,38.0196,37.9767,38.0024,35706.0
2018-11-27 14:20:00,44.33,44.41,44.31,44.39,56877.0,38.0024,38.071,37.9853,38.0539,56877.0
2018-11-27 14:30:00,44.4,44.46,44.39,44.4,37819.0,38.0624,38.1139,38.0539,38.0624,37819.0
2018-11-27 14:40:00,44.4,44.43,44.39,44.43,27654.0,38.0624,38.0882,38.0539,38.0882,27654.0
2018-11-27 14:50:00,44.42,44.44,44.4,44.42,28063.0,38.0796,38.0967,38.0624,38.0796,28063.0
2018-11-27 15:00:00,44.42,44.46,44.38,44.44,46989.0,38.0796,38.1139,38.0453,38.0967,46989.0
2018-11-27 15:10:00,44.44,44.44,44.41,44.41,33786.0,38.0967,38.0967,38.071,38.071,33786.0
2018-11-27 15:20:00,44.4,44.44,44.38,44.43,48959.0,38.0624,38.0967,38.0453,38.0882,48959.0
2018-11-27 15:30:00,44.42,44.5,44.39,44.48,64132.0,38.0796,38.1482,38.0539,38.131,64132.0
2018-11-27 15:40:00,44.48,44.56,44.47,44.55,76208.0,38.131,38.1996,38.1225,38.191,76208.0
2018-11-27 15:50:00,44.55,44.55,44.51,44.55,179170.0,38.191,38.191,38.1567,38.191,179170.0
2018-11-28 09:30:00,44.33,44.64,44.33,44.63,99766.0,38.0024,38.2682,38.0024,38.2596,99766.0
2018-11-28 09:40:00,44.65,44.72,44.61,44.69,54269.0,38.2768,38.3368,38.2425,38.3111,54269.0
2018-11-28 09:50:00,44.71,44.83,44.71,44.77,88335.0,38.3282,38.4311,38.3282,38.3796,88335.0
2018-11-28 10:00:00,44.77,44.81,44.68,44.71,44780.0,38.3796,38.4139,38.3025,38.3282,44780.0
2018-11-28 10:10:00,44.72,44.72,44.57,44.67,66883.0,38.3368,38.3368,38.2082,38.2939,66883.0
2018-11-28 10:20:00,44.66,44.68,44.52,44.59,40704.0,38.2853,38.3025,38.1653,38.2253,40704.0
2018-11-28 10:30:00,44.58,44.74,44.56,44.7,43004.0,38.2168,38.3539,38.1996,38.3196,43004.0
2018-11-28 10:40:00,44.69,44.71,44.64,44.67,37321.0,38.3111,38.3282,38.2682,38.2939,37321.0
2018-11-28 10:50:00,44.67,44.77,44.67,44.77,30128.0,38.2939,38.3796,38.2939,38.3796,30128.0
2018-11-28 11:00:00,44.76,44.91,44.76,44.91,39055.0,38.3711,38.4996,38.3711,38.4996,39055.0
2018-11-28 11:10:00,44.91,44.96,44.86,44.96,35126.0,38.4996,38.5425,38.4568,38.5425,35126.0
2018-11-28 11:20:00,44.95,45.01,44.95,44.99,47522.0,38.5339,38.5854,38.5339,38.5682,47522.0
2018-11-28 11:30:00,45.0,45.02,44.95,45.01,40387.0,38.5768,38.5939,38.5339,38.5854,40387.0
2018-11-28 11:40:00,45.0,45.0,44.92,44.95,29575.0,38.5768,38.5768,38.5082,38.5339,29575.0
2018-11-28 11:50:00,44.95,45.01,44.9,44.94,86562.0,38.5339,38.5854,38.4911,38.5254,86562.0
2018-11-28 12:00:00,44.95,45.33,44.95,45.31,106523.0,38.5339,38.8597,38.5339,38.8426,106523.0
2018-11-28 12:10:00,45.31,45.31,45.11,45.16,60634.0,38.8426,38.8426,38.6711,38.714,60634.0
2018-11-28 12:20:00,45.16,45.16,45.0,45.04,44358.0,38.714,38.714,38.5768,38.6111,44358.0
2018-11-28 12:30:00,45.05,45.07,44.96,45.01,63014.0,38.6197,38.6368,38.5425,38.5854,63014.0
2018-11-28 12:40:00,45.01,45.06,44.96,45.01,51467.0,38.5854,38.6282,38.5425,38.5854,51467.0
2018-11-28 12:50:00,45.02,45.12,45.01,45.07,60116.0,38.5939,38.6797,38.5854,38.6368,60116.0
2018-11-28 13:00:00,45.07,45.08,45.02,45.03,52303.0,38.6368,38.6454,38.5939,38.6025,52303.0
2018-11-28 13:10:00,45.03,45.08,45.03,45.06,37617.0,38.6025,38.6454,38.6025,38.6282,37617.0
2018-11-28 13:20:00,45.06,45.11,45.05,45.11,35916.0,38.6282,38.6711,38.6197,38.6711,35916.0
2018-11-28 13:30:00,45.12,45.18,45.1,45.17,42535.0,38.6797,38.7311,38.6625,38.7225,42535.0
2018-11-28 13:40:00,45.16,45.22,45.16,45.19,56302.0,38.714,38.7654,38.714,38.7397,56302.0
2018-11-28 13:50:00,45.18,45.22,45.15,45.18,50937.0,38.7311,38.7654,38.7054,38.7311,50937.0
2018-11-28 14:00:00,45.18,45.19,45.15,45.18,38766.0,38.7311,38.7397,38.7054,38.7311,38766.0
2018-11-28 14:10:00,45.18,45.2,45.11,45.14,59783.0,38.7311,38.7483,38.6711,38.6968,59783.0
2018-11-28 14:20:00,45.14,45.14,45.08,45.11,45725.0,38.6968,38.6968,38.6454,38.6711,45725.0
2018-11-28 14:30:00,45.11,45.12,45.06,45.07,39880.0,38.6711,38.6797,38.6282,38.6368,39880.0
2018-11-28 14:40:00,45.07,45.1,45.07,45.1,40569.0,38.6368,38.6625,38.6368,38.6625,40569.0
2018-11-28 14:50:00,45.11,45.12,45.04,45.05,43290.0,38.6711,38.6797,38.6111,38.6197,43290.0
2018-11-28 15:00:00,45.05,45.09,45.03,45.06,48082.0,38.6197,38.654,38.6025,38.6282,48082.0
2018-11-28 15:10:00,45.07,45.1,45.06,45.06,51141.0,38.6368,38.6625,38.6282,38.6282,51141.0
2018-11-28 15:20:00,45.06,45.2,45.06,45.2,83681.0,38.6282,38.7483,38.6282,38.7483,83681.0
2018-11-28 15:30:00,45.21,45.26,45.15,45.23,87470.0,38.7568,38.7997,38.7054,38.774,87470.0
2018-11-28 15:40:00,45.24,45.29,45.22,45.29,140863.0,38.7825,38.8254,38.7654,38.8254,140863.0
2018-11-28 15:50:00,45.29,45.37,45.28,45.37,324422.0,38.8254,38.894,38.8168,38.894,324422.0
2018-11-29 09:30:00,45.14,45.43,45.1,45.41,181512.0,38.6968,38.9454,38.6625,38.9283,181512.0
2018-11-29 09:40:00,45.43,45.54,45.41,45.44,48084.0,38.9454,39.0397,38.9283,38.954,48084.0
2018-11-29 09:50:00,45.45,45.46,45.34,45.37,47804.0,38.9626,38.9711,38.8683,38.894,47804.0
2018-11-29 10:00:00,45.37,45.38,45.28,45.38,53841.0,38.894,38.9026,38.8168,38.9026,53841.0
2018-11-29 10:10:00,45.39,45.41,45.3,45.32,76359.0,38.9111,38.9283,38.834,38.8511,76359.0
2018-11-29 10:20:00,45.32,45.45,45.31,45.39,62887.0,38.8511,38.9626,38.8426,38.9111,62887.0
2018-11-29 10:30:00,45.38,45.52,45.34,45.34,106708.0,38.9026,39.0226,38.8683,38.8683,106708.0
2018-11-29 10:40:00,45.35,45.37,45.29,45.33,77324.0,38.8768,38.894,38.8254,38.8597,77324.0
2018-11-29 10:50:00,45.33,45.44,45.3,45.41,43122.0,38.8597,38.954,38.834,38.9283,43122.0
2018-11-29 11:00:00,45.41,45.49,45.39,45.46,42840.0,38.9283,38.9969,38.9111,38.9711,42840.0
2018-11-29 11:10:00,45.46,45.46,45.32,45.37,23968.0,38.9711,38.9711,38.8511,38.894,23968.0
2018-11-29 11:20:00,45.37,45.53,45.35,45.53,57445.0,38.894,39.0312,38.8768,39.0312,57445.0
2018-11-29 11:30:00,45.53,45.54,45.47,45.54,36026.0,39.0312,39.0397,38.9797,39.0397,36026.0
2018-11-29 11:40:00,45.55,45.55,45.48,45.48,33938.0,39.0483,39.0483,38.9883,38.9883,33938.0
2018-11-29 11:50:00,45.48,45.49,45.38,45.46,83850.0,38.9883,38.9969,38.9026,38.9711,83850.0
2018-11-29 12:00:00,45.46,45.46,45.4,45.43,30784.0,38.9711,38.9711,38.9197,38.9454,30784.0
2018-11-29 12:10:00,45.42,45.42,45.37,45.37,31165.0,38.9369,38.9369,38.894,38.894,31165.0
2018-11-29 12:20:00,45.37,45.42,45.37,45.41,22474.0,38.894,38.9369,38.894,38.9283,22474.0
2018-11-29 12:30:00,45.41,45.46,45.41,45.42,46928.0,38.9283,38.9711,38.9283,38.9369,46928.0
2018-11-29 12:40:00,45.42,45.51,45.41,45.45,52323.0,38.9369,39.014,38.9283,38.9626,52323.0
2018-11-29 12:50:00,45.45,45.48,45.45,45.47,20429.0,38.9626,38.9883,38.9626,38.9797,20429.0
2018-11-29 13:00:00,45.47,45.48,45.44,45.46,36331.0,38.9797,38.9883,38.954,38.9711,36331.0
2018-11-29 13:10:00,45.46,45.46,45.39,45.43,25828.0,38.9711,38.9711,38.9111,38.9454,25828.0
2018-11-29 13:20:00,45.42,45.46,45.42,45.46,36412.0,38.9369,38.9711,38.9369,38.9711,36412.0
2018-11-29 13:30:00,45.45,45.48,45.41,45.42,31003.0,38.9626,38.9883,38.9283,38.9369,31003.0
2018-11-29 13:40:00,45.42,45.44,45.38,45.44,21138.0,38.9369,38.954,38.9026,38.954,21138.0
2018-11-29 13:50:00,45.44,45.45,45.4,45.41,15932.0,38.954,38.9626,38.9197,38.9283,15932.0
2018-11-29 14:00:00,45.4,45.44,45.36,45.4,18797.0,38.9197,38.954,38.8854,38.9197,18797.0
2018-11-29 14:10:00,45.41,45.56,45.41,45.56,31574.0,38.9283,39.0569,38.9283,39.0569,31574.0
2018-11-29 14:20:00,45.56,45.62,45.55,45.58,36170.0,39.0569,39.1083,39.0483,39.074,36170.0
2018-11-29 14:30:00,45.58,45.61,45.53,45.55,36383.0,39.074,39.0997,39.0312,39.0483,36383.0
2018-11-29 14:40:00,45.55,45.58,45.53,45.54,34695.0,39.0483,39.074,39.0312,39.0397,34695.0
2018-11-29 14:50:00,45.54,45.64,45.54,45.63,31594.0,39.0397,39.1255,39.0397,39.1169,31594.0
2018-11-29 15:00:00,45.64,45.65,45.59,45.6,28428.0,39.1255,39.134,39.0826,39.0912,28428.0
2018-11-29 15:10:00,45.6,45.62,45.51,45.52,36912.0,39.0912,39.1083,39.014,39.0226,36912.0
2018-11-29 15:20:00,45.52,45.56,45.51,45.56,39580.0,39.0226,39.0569,39.014,39.0569,39580.0
2018-11-29 15:30:00,45.55,45.56,45.45,45.48,50745.0,39.0483,39.0569,38.9626,38.9883,50745.0
2018-11-29 15:40:00,45.47,45.5,45.4,45.41,60605.0,38.9797,39.0054,38.9197,38.9283,60605.0
2018-11-29 15:50:00,45.41,45.41,45.34,45.4,167774.0,38.9283,38.9283,38.8683,38.9197,167774.0
2018-11-30 09:30:00,45.42,45.68,45.32,45.61,97062.0,38.9369,39.1597,38.8511,39.0997,97062.0
2018-11-30 09:40:00,45.61,45.63,45.48,45.5,46839.0,39.0997,39.1169,38.9883,39.0054,46839.0
2018-11-30 09:50:00,45.5,45.59,45.49,45.55,85595.0,39.0054,39.0826,38.9969,39.0483,85595.0
2018-11-30 10:00:00,45.55,45.65,45.49,45.56,66636.0,39.0483,39.134,38.9969,39.0569,66636.0
2018-11-30 10:10:00,45.56,45.58,45.52,45.55,65269.0,39.0569,39.074,39.0226,39.0483,65269.0
2018-11-30 10:20:00,45.55,45.58,45.52,45.55,80764.0,39.0483,39.074,39.0226,39.0483,80764.0
2018-11-30 10:30:00,45.56,45.68,45.56,45.65,39313.0,39.0569,39.1597,39.0569,39.134,39313.0
2018-11-30 10:40:00,45.65,45.69,45.6,45.64,51333.0,39.134,39.1683,39.0912,39.1255,51333.0
2018-11-30 10:50:00,45.65,45.71,45.62,45.7,79070.0,39.134,39.1855,39.1083,39.1769,79070.0
2018-11-30 11:00:00,45.7,45.74,45.64,45.7,53000.0,39.1769,39.2112,39.1255,39.1769,53000.0
2018-11-30 11:10:00,45.7,45.7,45.6,45.63,62971.0,39.1769,39.1769,39.0912,39.1169,62971.0
2018-11-30 11:20:00,45.64,45.64,45.45,45.5,140414.0,39.1255,39.1255,38.9626,39.0054,140414.0
2018-11-30 11:30:00,45.5,45.56,45.45,45.56,62691.0,39.0054,39.0569,38.9626,39.0569,62691.0
2018-11-30 11:40:00,45.55,45.59,45.53,45.58,70801.0,39.0483,39.0826,39.0312,39.074,70801.0
2018-11-30 11:50:00,45.59,45.63,45.56,45.56,48208.0,39.0826,39.1169,39.0569,39.0569,48208.0
2018-11-30 12:00:00,45.55,45.55,45.47,45.51,48833.0,39.0483,39.0483,38.9797,39.014,48833.0
2018-11-30 12:10:00,45.5,45.5,45.46,45.46,28997.0,39.0054,39.0054,38.9711,38.9711,28997.0
2018-11-30 12:20:00,45.46,45.46,45.37,45.38,25231.0,38.9711,38.9711,38.894,38.9026,25231.0
2018-11-30 12:30:00,45.38,45.4,45.37,45.4,39393.0,38.9026,38.9197,38.894,38.9197,39393.0
2018-11-30 12:40:00,45.4,45.5,45.39,45.48,51204.0,38.9197,39.0054,38.9111,38.9883,51204.0
2018-11-30 12:50:00,45.48,45.53,45.47,45.5,49189.0,38.9883,39.0312,38.9797,39.0054,49189.0
2018-11-30 13:00:00,45.51,45.54,45.5,45.51,31113.0,39.014,39.0397,39.0054,39.014,31113.0
2018-11-30 13:10:00,45.51,45.6,45.47,45.6,50030.0,39.014,39.0912,38.9797,39.0912,50030.0
2018-11-30 13:20:00,45.6,45.64,45.59,45.63,42139.0,39.0912,39.1255,39.0826,39.1169,42139.0
2018-11-30 13:30:00,45.63,45.71,45.61,45.7,64488.0,39.1169,39.1855,39.0997,39.1769,64488.0
2018-11-30 13:40:00,45.7,45.77,45.69,45.77,50174.0,39.1769,39.2369,39.1683,39.2369,50174.0
2018-11-30 13:50:00,45.77,45.83,45.77,45.8,41630.0,39.2369,39.2883,39.2369,39.2626,41630.0
2018-11-30 14:00:00,45.79,45.8,45.75,45.76,35042.0,39.254,39.2626,39.2198,39.2283,35042.0
2018-11-30 14:10:00,45.76,45.82,45.75,45.76,39768.0,39.2283,39.2798,39.2198,39.2283,39768.0
2018-11-30 14:20:00,45.77,45.81,45.77,45.78,71757.0,39.2369,39.2712,39.2369,39.2455,71757.0
2018-11-30 14:30:00,45.79,45.89,45.78,45.82,137980.0,39.254,39.3398,39.2455,39.2798,137980.0
2018-11-30 14:40:00,45.83,45.9,45.79,45.81,45479.0,39.2883,39.3483,39.254,39.2712,45479.0
2018-11-30 14:50:00,45.81,45.83,45.78,45.8,36595.0,39.2712,39.2883,39.2455,39.2626,36595.0
2018-11-30 15:00:00,45.81,45.87,45.8,45.87,53034.0,39.2712,39.3226,39.2626,39.3226,53034.0
2018-11-30 15:10:00,45.87,45.87,45.8,45.85,70946.0,39.3226,39.3226,39.2626,39.3055,70946.0
2018-11-30 15:20:00,45.86,45.9,45.84,45.86,56615.0,39.314,39.3483,39.2969,39.314,56615.0
2018-11-30 15:30:00,45.87,45.91,45.84,45.9,78138.0,39.3226,39.3569,39.2969,39.3483,78138.0
2018-11-30 15:40:00,45.9,45.92,45.83,45.84,128101.0,39.3483,39.3655,39.2883,39.2969,128101.0
2018-11-30 15:50:00,45.84,45.86,45.72,45.73,470106.0,39.2969,39.314,39.194,39.2026,470106.0
2018-12-03 09:30:00,45.93,46.38,45.93,46.34,397537.0,39.3741,39.7598,39.3741,39.7255,397537.0
2018-12-03 09:40:00,46.34,46.36,46.08,46.12,170276.0,39.7255,39.7427,39.5026,39.5369,170276.0
2018-12-03 09:50:00,46.12,46.15,46.0,46.05,190956.0,39.5369,39.5627,39.4341,39.4769,190956.0
2018-12-03 10:00:00,46.07,46.1,45.91,45.94,133925.0,39.4941,39.5198,39.3569,39.3826,133925.0
2018-12-03 10:10:00,45.93,45.98,45.88,45.91,86676.0,39.3741,39.4169,39.3312,39.3569,86676.0
2018-12-03 10:20:00,45.91,46.12,45.86,46.11,67271.0,39.3569,39.5369,39.314,39.5284,67271.0
2018-12-03 10:30:00,46.1,46.1,46.01,46.03,43813.0,39.5198,39.5198,39.4426,39.4598,43813.0
2018-12-03 10:40:00,46.03,46.08,45.98,46.03,99916.0,39.4598,39.5026,39.4169,39.4598,99916.0
2018-12-03 10:50:00,46.04,46.08,45.79,45.83,83797.0,39.4684,39.5026,39.254,39.2883,83797.0
2018-12-03 11:00:00,45.83,45.83,45.65,45.66,49381.0,39.2883,39.2883,39.134,39.1426,49381.0
2018-12-03 11:10:00,45.65,45.7,45.6,45.68,53710.0,39.134,39.1769,39.0912,39.1597,53710.0
2018-12-03 11:20:00,45.67,45.73,45.6,45.62,81603.0,39.1512,39.2026,39.0912,39.1083,81603.0
2018-12-03 11:30:00,45.63,45.65,45.52,45.62,50836.0,39.1169,39.134,39.0226,39.1083,50836.0
2018-12-03 11:40:00,45.61,45.62,45.48,45.59,78118.0,39.0997,39.1083,38.9883,39.0826,78118.0
2018-12-03 11:50:00,45.59,45.71,45.57,45.7,59702.0,39.0826,39.1855,39.0654,39.1769,59702.0
2018-12-03 12:00:00,45.7,45.84,45.68,45.84,54879.0,39.1769,39.2969,39.1597,39.2969,54879.0
2018-12-03 12:10:00,45.84,45.88,45.79,45.84,52649.0,39.2969,39.3312,39.254,39.2969,52649.0
2018-12-03 12:20:00,45.83,45.94,45.82,45.94,25298.0,39.2883,39.3826,39.2798,39.3826,25298.0
2018-12-03 12:30:00,45.95,46.12,45.94,46.07,59546.0,39.3912,39.5369,39.3826,39.4941,59546.0
2018-12-03 12:40:00,46.06,46.07,45.92,45.94,39398.0,39.4855,39.4941,39.3655,39.3826,39398.0
2018-12-03 12:50:00,45.95,45.97,45.82,45.84,82559.0,39.3912,39.4083,39.2798,39.2969,82559.0
2018-12-03 13:00:00,45.85,45.91,45.83,45.87,56441.0,39.3055,39.3569,39.2883,39.3226,56441.0
2018-12-03 13:10:00,45.88,46.0,45.88,45.98,80048.0,39.3312,39.4341,39.3312,39.4169,80048.0
2018-12-03 13:20:00,45.98,46.03,45.95,45.95,50297.0,39.4169,39.4598,39.3912,39.3912,50297.0
2018-12-03 13:30:00,45.95,45.95,45.83,45.84,97465.0,39.3912,39.3912,39.2883,39.2969,97465.0
2018-12-03 13:40:00,45.82,45.89,45.8,45.88,60064.0,39.2798,39.3398,39.2626,39.3312,60064.0
2018-12-03 13:50:00,45.87,45.95,45.87,45.91,98336.0,39.3226,39.3912,39.3226,39.3569,98336.0
2018-12-03 14:00:00,45.92,45.95,45.83,45.89,96242.0,39.3655,39.3912,39.2883,39.3398,96242.0
2018-12-03 14:10:00,45.9,46.04,45.89,45.98,105163.0,39.3483,39.4684,39.3398,39.4169,105163.0
2018-12-03 14:20:00,45.98,46.07,45.97,46.05,67297.0,39.4169,39.4941,39.4083,39.4769,67297.0
2018-12-03 14:30:00,46.05,46.09,46.03,46.04,86383.0,39.4769,39.5112,39.4598,39.4684,86383.0
2018-12-03 14:40:00,46.04,46.06,45.93,45.98,96246.0,39.4684,39.4855,39.3741,39.4169,96246.0
2018-12-03 14:50:00,45.98,46.05,45.96,45.99,136961.0,39.4169,39.4769,39.3998,39.4255,136961.0
2018-12-03 15:00:00,45.98,46.04,45.9,45.98,82442.0,39.4169,39.4684,39.3483,39.4169,82442.0
2018-12-03 15:10:00,45.97,46.12,45.97,46.06,102417.0,39.4083,39.5369,39.4083,39.4855,102417.0
2018-12-03 15:20:00,46.06,46.1,46.0,46.02,91302.0,39.4855,39.5198,39.4341,39.4512,91302.0
2018-12-03 15:30:00,46.03,46.05,45.98,46.01,122107.0,39.4598,39.4769,39.4169,39.4426,122107.0
2018-12-03 15:40:00,46.02,46.02,45.91,45.96,175289.0,39.4512,39.4512,39.3569,39.3998,175289.0
2018-12-03 15:50:00,45.97,46.08,45.93,46.07,427249.0,39.4083,39.5026,39.3741,39.4941,427249.0
2018-12-04 09:30:00,46.1,46.14,45.95,46.0,118171.0,39.5198,39.5541,39.3912,39.4341,118171.0
2018-12-04 09:40:00,45.99,45.99,45.73,45.77,62920.0,39.4255,39.4255,39.2026,39.2369,62920.0
2018-12-04 09:50:00,45.76,45.84,45.6,45.6,65265.0,39.2283,39.2969,39.0912,39.0912,65265.0
2018-12-04 10:00:00,45.62,45.67,45.45,45.5,65233.0,39.1083,39.1512,38.9626,39.0054,65233.0
2018-12-04 10:10:00,45.5,45.59,45.47,45.5,80724.0,39.0054,39.0826,38.9797,39.0054,80724.0
2018-12-04 10:20:00,45.49,45.6,45.46,45.6,49471.0,38.9969,39.0912,38.9711,39.0912,49471.0
2018-12-04 10:30:00,45.6,45.63,45.52,45.57,50171.0,39.0912,39.1169,39.0226,39.0654,50171.0
2018-12-04 10:40:00,45.58,45.61,45.39,45.44,58466.0,39.074,39.0997,38.9111,38.954,58466.0
2018-12-04 10:50:00,45.45,45.53,45.38,45.39,36875.0,38.9626,39.0312,38.9026,38.9111,36875.0
2018-12-04 11:00:00,45.38,45.46,45.33,45.4,55712.0,38.9026,38.9711,38.8597,38.9197,55712.0
2018-12-04 11:10:00,45.4,45.41,45.35,45.4,44109.0,38.9197,38.9283,38.8768,38.9197,44109.0
2018-12-04 11:20:00,45.39,45.44,45.33,45.37,51743.0,38.9111,38.954,38.8597,38.894,51743.0
2018-12-04 11:30:00,45.37,45.4,45.34,45.35,45670.0,38.894,38.9197,38.8683,38.8768,45670.0
2018-12-04 11:40:00,45.35,45.37,45.28,45.34,53465.0,38.8768,38.894,38.8168,38.8683,53465.0
2018-12-04 11:50:00,45.33,45.36,45.23,45.23,36504.0,38.8597,38.8854,38.774,38.774,36504.0
2018-12-04 12:00:00,45.23,45.23,44.98,45.09,69283.0,38.774,38.774,38.5597,38.654,69283.0
2018-12-04 12:10:00,45.09,45.09,44.9,45.01,69114.0,38.654,38.654,38.4911,38.5854,69114.0
2018-12-04 12:20:00,45.01,45.03,44.83,44.85,55305.0,38.5854,38.6025,38.4311,38.4482,55305.0
2018-12-04 12:30:00,44.83,44.94,44.72,44.88,70310.0,38.4311,38.5254,38.3368,38.4739,70310.0
2018-12-04 12:40:00,44.88,44.94,44.84,44.85,54819.0,38.4739,38.5254,38.4396,38.4482,54819.0
2018-12-04 12:50:00,44.84,44.86,44.72,44.72,84275.0,38.4396,38.4568,38.3368,38.3368,84275.0
2018-12-04 13:00:00,44.72,44.8,44.65,44.73,76936.0,38.3368,38.4054,38.2768,38.3453,76936.0
2018-12-04 13:10:00,44.73,44.76,44.67,44.73,62492.0,38.3453,38.3711,38.2939,38.3453,62492.0
2018-12-04 13:20:00,44.72,44.72,44.49,44.57,54900.0,38.3368,38.3368,38.1396,38.2082,54900.0
2018-12-04 13:30:00,44.55,44.64,44.49,44.52,51352.0,38.191,38.2682,38.1396,38.1653,51352.0
2018-12-04 13:40:00,44.49,44.72,44.46,44.7,44076.0,38.1396,38.3368,38.1139,38.3196,44076.0
2018-12-04 13:50:00,44.69,44.81,44.64,44.76,42279.0,38.3111,38.4139,38.2682,38.3711,42279.0
2018-12-04 14:00:00,44.75,44.76,44.61,44.76,45358.0,38.3625,38.3711,38.2425,38.3711,45358.0
2018-12-04 14:10:00,44.76,44.84,44.73,44.74,44767.0,38.3711,38.4396,38.3453,38.3539,44767.0
2018-12-04 14:20:00,44.74,44.77,44.65,44.68,60060.0,38.3539,38.3796,38.2768,38.3025,60060.0
2018-12-04 14:30:00,44.68,44.76,44.65,44.72,66973.0,38.3025,38.3711,38.2768,38.3368,66973.0
2018-12-04 14:40:00,44.71,44.91,44.71,44.88,119925.0,38.3282,38.4996,38.3282,38.4739,119925.0
2018-12-04 14:50:00,44.89,44.89,44.71,44.72,55012.0,38.4825,38.4825,38.3282,38.3368,55012.0
2018-12-04 15:00:00,44.71,44.71,44.57,44.58,51508.0,38.3282,38.3282,38.2082,38.2168,51508.0
2018-12-04 15:10:00,44.58,44.63,44.47,44.48,63686.0,38.2168,38.2596,38.1225,38.131,63686.0
2018-12-04 15:20:00,44.48,44.53,44.36,44.37,89423.0,38.131,38.1739,38.0282,38.0367,89423.0
2018-12-04 15:30:00,44.37,44.57,44.36,44.51,138568.0,38.0367,38.2082,38.0282,38.1567,138568.0
2018-12-04 15:40:00,44.51,44.51,44.34,44.42,214123.0,38.1567,38.1567,38.011,38.0796,214123.0
2018-12-04 15:50:00,44.41,44.46,44.29,44.3,524051.0,38.071,38.1139,37.9681,37.9767,524051.0
2018-12-06 09:30:00,43.76,43.88,43.44,43.63,172936.0,37.5138,37.6167,37.2395,37.4024,172936.0
2018-12-06 09:40:00,43.62,43.62,43.44,43.51,80796.0,37.3938,37.3938,37.2395,37.2995,80796.0
2018-12-06 09:50:00,43.5,43.55,43.38,43.55,89228.0,37.2909,37.3338,37.188,37.3338,89228.0
2018-12-06 10:00:00,43.55,43.7,43.49,43.66,80827.0,37.3338,37.4624,37.2823,37.4281,80827.0
2018-12-06 10:10:00,43.66,43.66,43.49,43.5,65759.0,37.4281,37.4281,37.2823,37.2909,65759.0
2018-12-06 10:20:00,43.5,43.56,43.35,43.41,65470.0,37.2909,37.3423,37.1623,37.2138,65470.0
2018-12-06 10:30:00,43.42,43.45,43.34,43.38,63366.0,37.2223,37.248,37.1537,37.188,63366.0
2018-12-06 10:40:00,43.39,43.44,43.25,43.28,49276.0,37.1966,37.2395,37.0766,37.1023,49276.0
2018-12-06 10:50:00,43.28,43.32,43.12,43.13,83060.0,37.1023,37.1366,36.9652,36.9737,83060.0
2018-12-06 11:00:00,43.13,43.14,42.87,42.88,96574.0,36.9737,36.9823,36.7508,36.7594,96574.0
2018-12-06 11:10:00,42.88,42.94,42.77,42.87,68929.0,36.7594,36.8108,36.6651,36.7508,68929.0
2018-12-06 11:20:00,42.88,42.93,42.71,42.81,68142.0,36.7594,36.8023,36.6137,36.6994,68142.0
2018-12-06 11:30:00,42.82,43.0,42.8,42.94,54593.0,36.708,36.8623,36.6908,36.8108,54593.0
2018-12-06 11:40:00,42.93,43.04,42.89,42.97,55001.0,36.8023,36.8966,36.768,36.8366,55001.0
2018-12-06 11:50:00,42.97,43.07,42.94,42.99,66363.0,36.8366,36.9223,36.8108,36.8537,66363.0
2018-12-06 12:00:00,42.99,43.01,42.9,42.93,105794.0,36.8537,36.8709,36.7766,36.8023,105794.0
2018-12-06 12:10:00,42.94,42.99,42.84,42.96,74973.0,36.8108,36.8537,36.7251,36.828,74973.0
2018-12-06 12:20:00,42.95,43.07,42.91,43.06,43967.0,36.8194,36.9223,36.7851,36.9137,43967.0
2018-12-06 12:30:00,43.06,43.06,42.93,42.94,46399.0,36.9137,36.9137,36.8023,36.8108,46399.0
2018-12-06 12:40:00,42.94,43.03,42.92,42.99,42509.0,36.8108,36.888,36.7937,36.8537,42509.0
2018-12-06 12:50:00,42.98,43.09,42.93,43.0,41166.0,36.8451,36.9394,36.8023,36.8623,41166.0
2018-12-06 13:00:00,43.01,43.03,42.83,42.85,51793.0,36.8709,36.888,36.7165,36.7337,51793.0
2018-12-06 13:10:00,42.84,42.92,42.84,42.85,55673.0,36.7251,36.7937,36.7251,36.7337,55673.0
2018-12-06 13:20:00,42.84,42.92,42.79,42.8,105898.0,36.7251,36.7937,36.6823,36.6908,105898.0
2018-12-06 13:30:00,42.79,42.84,42.73,42.79,48041.0,36.6823,36.7251,36.6308,36.6823,48041.0
2018-12-06 13:40:00,42.8,42.94,42.8,42.94,84200.0,36.6908,36.8108,36.6908,36.8108,84200.0
2018-12-06 13:50:00,42.95,43.1,42.95,43.09,57671.0,36.8194,36.948,36.8194,36.9394,57671.0
2018-12-06 14:00:00,43.09,43.21,42.97,43.0,67391.0,36.9394,37.0423,36.8366,36.8623,67391.0
2018-12-06 14:10:00,43.0,43.0,42.77,42.77,78232.0,36.8623,36.8623,36.6651,36.6651,78232.0
2018-12-06 14:20:00,42.77,42.9,42.72,42.9,86668.0,36.6651,36.7766,36.6222,36.7766,86668.0
2018-12-06 14:30:00,42.9,42.92,42.76,42.78,61047.0,36.7766,36.7937,36.6565,36.6737,61047.0
2018-12-06 14:40:00,42.79,42.86,42.65,42.74,69357.0,36.6823,36.7423,36.5622,36.6394,69357.0
2018-12-06 14:50:00,42.74,43.02,42.74,43.0,105783.0,36.6394,36.8794,36.6394,36.8623,105783.0
2018-12-06 15:00:00,43.01,43.13,42.93,42.96,91286.0,36.8709,36.9737,36.8023,36.828,91286.0
2018-12-06 15:10:00,42.96,43.01,42.89,42.99,78047.0,36.828,36.8709,36.768,36.8537,78047.0
2018-12-06 15:20:00,42.99,43.12,42.92,43.11,98383.0,36.8537,36.9652,36.7937,36.9566,98383.0
2018-12-06 15:30:00,43.11,43.31,43.08,43.28,141086.0,36.9566,37.128,36.9309,37.1023,141086.0
2018-12-06 15:40:00,43.28,43.53,43.24,43.52,245569.0,37.1023,37.3166,37.068,37.3081,245569.0
2018-12-06 15:50:00,43.53,43.57,43.49,43.55,547351.0,37.3166,37.3509,37.2823,37.3338,547351.0
2018-12-07 09:30:00,43.59,43.78,43.51,43.77,69105.0,37.3681,37.5309,37.2995,37.5224,69105.0
2018-12-07 09:40:00,43.77,44.01,43.77,43.88,103538.0,37.5224,37.7281,37.5224,37.6167,103538.0
2018-12-07 09:50:00,43.87,44.03,43.86,43.95,46940.0,37.6081,37.7453,37.5995,37.6767,46940.0
2018-12-07 10:00:00,43.96,43.98,43.84,43.86,55491.0,37.6853,37.7024,37.5824,37.5995,55491.0
2018-12-07 10:10:00,43.85,43.88,43.48,43.48,46424.0,37.591,37.6167,37.2738,37.2738,46424.0
2018-12-07 10:20:00,43.49,43.55,43.42,43.54,31108.0,37.2823,37.3338,37.2223,37.3252,31108.0
2018-12-07 10:30:00,43.54,43.59,43.35,43.42,34581.0,37.3252,37.3681,37.1623,37.2223,34581.0
2018-12-07 10:40:00,43.42,43.55,43.37,43.47,35379.0,37.2223,37.3338,37.1795,37.2652,35379.0
2018-12-07 10:50:00,43.48,43.69,43.43,43.69,45610.0,37.2738,37.4538,37.2309,37.4538,45610.0
2018-12-07 11:00:00,43.69,43.7,43.53,43.58,71878.0,37.4538,37.4624,37.3166,37.3595,71878.0
2018-12-07 11:10:00,43.57,43.62,43.46,43.48,67137.0,37.3509,37.3938,37.2566,37.2738,67137.0
2018-12-07 11:20:00,43.48,43.49,43.32,43.46,55029.0,37.2738,37.2823,37.1366,37.2566,55029.0
2018-12-07 11:30:00,43.46,43.55,43.38,43.42,71243.0,37.2566,37.3338,37.188,37.2223,71243.0
2018-12-07 11:40:00,43.43,43.6,43.39,43.56,46709.0,37.2309,37.3766,37.1966,37.3423,46709.0
2018-12-07 11:50:00,43.56,43.57,43.31,43.34,42754.0,37.3423,37.3509,37.128,37.1537,42754.0
2018-12-07 12:00:00,43.34,43.47,43.32,43.46,57952.0,37.1537,37.2652,37.1366,37.2566,57952.0
2018-12-07 12:10:00,43.46,43.61,43.42,43.47,43766.0,37.2566,37.3852,37.2223,37.2652,43766.0
2018-12-07 12:20:00,43.48,43.59,43.48,43.52,47513.0,37.2738,37.3681,37.2738,37.3081,47513.0
2018-12-07 12:30:00,43.52,43.53,43.4,43.42,68138.0,37.3081,37.3166,37.2052,37.2223,68138.0
2018-12-07 12:40:00,43.43,43.53,43.39,43.45,40839.0,37.2309,37.3166,37.1966,37.248,40839.0
2018-12-07 12:50:00,43.45,43.71,43.45,43.67,59785.0,37.248,37.4709,37.248,37.4366,59785.0
2018-12-07 13:00:00,43.67,43.73,43.53,43.53,46692.0,37.4366,37.4881,37.3166,37.3166,46692.0
2018-12-07 13:10:00,43.54,43.57,43.41,43.41,42559.0,37.3252,37.3509,37.2138,37.2138,42559.0
2018-12-07 13:20:00,43.41,43.5,43.41,43.46,41507.0,37.2138,37.2909,37.2138,37.2566,41507.0
2018-12-07 13:30:00,43.45,43.46,43.36,43.42,45838.0,37.248,37.2566,37.1709,37.2223,45838.0
2018-12-07 13:40:00,43.41,43.51,43.41,43.46,57038.0,37.2138,37.2995,37.2138,37.2566,57038.0
2018-12-07 13:50:00,43.46,43.47,43.35,43.36,54463.0,37.2566,37.2652,37.1623,37.1709,54463.0
2018-12-07 14:00:00,43.35,43.35,43.18,43.2,53603.0,37.1623,37.1623,37.0166,37.0337,53603.0
2018-12-07 14:10:00,43.2,43.4,43.12,43.38,82812.0,37.0337,37.2052,36.9652,37.188,82812.0
2018-12-07 14:20:00,43.38,43.43,43.26,43.36,38981.0,37.188,37.2309,37.0852,37.1709,38981.0
2018-12-07 14:30:00,43.36,43.38,43.24,43.3,69517.0,37.1709,37.188,37.068,37.1195,69517.0
2018-12-07 14:40:00,43.3,43.35,43.25,43.31,146155.0,37.1195,37.1623,37.0766,37.128,146155.0
2018-12-07 14:50:00,43.32,43.39,43.17,43.19,75414.0,37.1366,37.1966,37.008,37.0252,75414.0
2018-12-07 15:00:00,43.2,43.25,43.08,43.23,133474.0,37.0337,37.0766,36.9309,37.0594,133474.0
2018-12-07 15:10:00,43.23,43.33,43.13,43.21,85932.0,37.0594,37.1452,36.9737,37.0423,85932.0
2018-12-07 15:20:00,43.22,43.3,43.15,43.26,151984.0,37.0509,37.1195,36.9909,37.0852,151984.0
2018-12-07 15:30:00,43.26,43.49,43.22,43.3,138814.0,37.0852,37.2823,37.0509,37.1195,138814.0
2018-12-07 15:40:00,43.3,43.35,43.17,43.18,159672.0,37.1195,37.1623,37.008,37.0166,159672.0
2018-12-07 15:50:00,43.18,43.35,43.16,43.24,215854.0,37.0166,37.1623,36.9994,37.068,215854.0
2018-12-10 09:30:00,43.23,43.31,42.99,43.04,117835.0,37.0594,37.128,36.8537,36.8966,117835.0
2018-12-10 09:40:00,43.05,43.05,42.77,42.83,59848.0,36.9051,36.9051,36.6651,36.7165,59848.0
2018-12-10 09:50:00,42.82,42.85,42.53,42.54,92980.0,36.708,36.7337,36.4594,36.4679,92980.0
2018-12-10 10:00:00,42.55,42.8,42.55,42.72,87807.0,36.4765,36.6908,36.4765,36.6222,87807.0
2018-12-10 10:10:00,42.72,42.9,42.68,42.84,61883.0,36.6222,36.7766,36.588,36.7251,61883.0
2018-12-10 10:20:00,42.84,42.87,42.68,42.72,46567.0,36.7251,36.7508,36.588,36.6222,46567.0
2018-12-10 10:30:00,42.71,42.75,42.55,42.55,93577.0,36.6137,36.648,36.4765,36.4765,93577.0
2018-12-10 10:40:00,42.56,42.69,42.54,42.63,100890.0,36.4851,36.5965,36.4679,36.5451,100890.0
2018-12-10 10:50:00,42.63,42.63,42.42,42.5,71167.0,36.5451,36.5451,36.3651,36.4336,71167.0
2018-12-10 11:00:00,42.51,42.52,42.29,42.29,133640.0,36.4422,36.4508,36.2536,36.2536,133640.0
2018-12-10 11:10:00,42.29,42.47,42.26,42.34,90344.0,36.2536,36.4079,36.2279,36.2965,90344.0
2018-12-10 11:20:00,42.33,42.43,42.32,42.39,50602.0,36.2879,36.3736,36.2793,36.3393,50602.0
2018-12-10 11:30:00,42.39,42.57,42.32,42.51,62492.0,36.3393,36.4937,36.2793,36.4422,62492.0
2018-12-10 11:40:00,42.51,42.58,42.44,42.54,50649.0,36.4422,36.5022,36.3822,36.4679,50649.0
2018-12-10 11:50:00,42.54,42.61,42.42,42.44,74842.0,36.4679,36.5279,36.3651,36.3822,74842.0
2018-12-10 12:00:00,42.43,42.49,42.35,42.46,70888.0,36.3736,36.4251,36.3051,36.3994,70888.0
2018-12-10 12:10:00,42.46,42.53,42.33,42.34,73648.0,36.3994,36.4594,36.2879,36.2965,73648.0
2018-12-10 12:20:00,42.33,42.48,42.33,42.43,41336.0,36.2879,36.4165,36.2879,36.3736,41336.0
2018-12-10 12:30:00,42.43,42.66,42.42,42.61,73075.0,36.3736,36.5708,36.3651,36.5279,73075.0
2018-12-10 12:40:00,42.61,42.68,42.6,42.67,74450.0,36.5279,36.588,36.5194,36.5794,74450.0
2018-12-10 12:50:00,42.67,42.76,42.66,42.69,86233.0,36.5794,36.6565,36.5708,36.5965,86233.0
2018-12-10 13:00:00,42.69,42.8,42.67,42.74,48715.0,36.5965,36.6908,36.5794,36.6394,48715.0
2018-12-10 13:10:00,42.76,42.88,42.73,42.85,60694.0,36.6565,36.7594,36.6308,36.7337,60694.0
2018-12-10 13:20:00,42.85,42.88,42.68,42.72,37413.0,36.7337,36.7594,36.588,36.6222,37413.0
2018-12-10 13:30:00,42.71,42.87,42.7,42.8,38209.0,36.6137,36.7508,36.6051,36.6908,38209.0
2018-12-10 13:40:00,42.8,42.85,42.73,42.83,33907.0,36.6908,36.7337,36.6308,36.7165,33907.0
2018-12-10 13:50:00,42.84,42.94,42.76,42.76,98409.0,36.7251,36.8108,36.6565,36.6565,98409.0
2018-12-10 14:00:00,42.76,42.81,42.71,42.78,65756.0,36.6565,36.6994,36.6137,36.6737,65756.0
2018-12-10 14:10:00,42.78,42.8,42.71,42.75,64125.0,36.6737,36.6908,36.6137,36.648,64125.0
2018-12-10 14:20:00,42.76,42.82,42.71,42.78,47866.0,36.6565,36.708,36.6137,36.6737,47866.0
2018-12-10 14:30:00,42.78,43.01,42.77,42.96,35961.0,36.6737,36.8709,36.6651,36.828,35961.0
2018-12-10 14:40:00,42.95,42.99,42.92,42.95,30974.0,36.8194,36.8537,36.7937,36.8194,30974.0
2018-12-10 14:50:00,42.95,42.98,42.78,42.82,55987.0,36.8194,36.8451,36.6737,36.708,55987.0
2018-12-10 15:00:00,42.83,42.87,42.81,42.82,68598.0,36.7165,36.7508,36.6994,36.708,68598.0
2018-12-10 15:10:00,42.82,42.84,42.72,42.76,37580.0,36.708,36.7251,36.6222,36.6565,37580.0
2018-12-10 15:20:00,42.77,42.88,42.77,42.88,54865.0,36.6651,36.7594,36.6651,36.7594,54865.0
2018-12-10 15:30:00,42.89,43.12,42.89,43.07,76255.0,36.768,36.9652,36.768,36.9223,76255.0
2018-12-10 15:40:00,43.07,43.1,43.04,43.06,97422.0,36.9223,36.948,36.8966,36.9137,97422.0
2018-12-10 15:50:00,43.05,43.1,43.03,43.03,222095.0,36.9051,36.948,36.888,36.888,222095.0
2018-12-11 09:30:00,43.3,43.6,43.3,43.49,113191.0,37.1195,37.3766,37.1195,37.2823,113191.0
2018-12-11 09:40:00,43.47,43.54,43.32,43.33,60433.0,37.2652,37.3252,37.1366,37.1452,60433.0
2018-12-11 09:50:00,43.32,43.41,43.21,43.39,52981.0,37.1366,37.2138,37.0423,37.1966,52981.0
2018-12-11 10:00:00,43.4,43.62,43.39,43.58,34355.0,37.2052,37.3938,37.1966,37.3595,34355.0
2018-12-11 10:10:00,43.57,43.59,43.38,43.39,41408.0,37.3509,37.3681,37.188,37.1966,41408.0
2018-12-11 10:20:00,43.4,43.56,43.37,43.56,72002.0,37.2052,37.3423,37.1795,37.3423,72002.0
2018-12-11 10:30:00,43.57,43.62,43.42,43.54,90887.0,37.3509,37.3938,37.2223,37.3252,90887.0
2018-12-11 10:40:00,43.54,43.55,43.33,43.37,35844.0,37.3252,37.3338,37.1452,37.1795,35844.0
2018-12-11 10:50:00,43.35,43.37,43.29,43.35,31119.0,37.1623,37.1795,37.1109,37.1623,31119.0
2018-12-11 11:00:00,43.35,43.35,43.22,43.33,51727.0,37.1623,37.1623,37.0509,37.1452,51727.0
2018-12-11 11:10:00,43.33,43.34,43.14,43.23,45242.0,37.1452,37.1537,36.9823,37.0594,45242.0
2018-12-11 11:20:00,43.24,43.26,43.14,43.16,45705.0,37.068,37.0852,36.9823,36.9994,45705.0
2018-12-11 11:30:00,43.16,43.19,43.1,43.18,25524.0,36.9994,37.0252,36.948,37.0166,25524.0
2018-12-11 11:40:00,43.17,43.17,43.03,43.06,34834.0,37.008,37.008,36.888,36.9137,34834.0
2018-12-11 11:50:00,43.07,43.14,43.06,43.09,45328.0,36.9223,36.9823,36.9137,36.9394,45328.0
2018-12-11 12:00:00,43.08,43.08,42.84,42.93,61622.0,36.9309,36.9309,36.7251,36.8023,61622.0
2018-12-11 12:10:00,42.93,42.93,42.76,42.79,57161.0,36.8023,36.8023,36.6565,36.6823,57161.0
2018-12-11 12:20:00,42.79,42.9,42.78,42.81,44336.0,36.6823,36.7766,36.6737,36.6994,44336.0
2018-12-11 12:30:00,42.81,42.83,42.73,42.75,35737.0,36.6994,36.7165,36.6308,36.648,35737.0
2018-12-11 12:40:00,42.76,42.93,42.74,42.92,38920.0,36.6565,36.8023,36.6394,36.7937,38920.0
2018-12-11 12:50:00,42.92,42.93,42.85,42.87,32866.0,36.7937,36.8023,36.7337,36.7508,32866.0
2018-12-11 13:00:00,42.87,42.89,42.8,42.84,40981.0,36.7508,36.768,36.6908,36.7251,40981.0
2018-12-11 13:10:00,42.84,42.93,42.8,42.92,51300.0,36.7251,36.8023,36.6908,36.7937,51300.0
2018-12-11 13:20:00,42.91,42.95,42.79,42.81,45208.0,36.7851,36.8194,36.6823,36.6994,45208.0
2018-12-11 13:30:00,42.8,42.84,42.73,42.82,38725.0,36.6908,36.7251,36.6308,36.708,38725.0
2018-12-11 13:40:00,42.82,42.82,42.65,42.71,50616.0,36.708,36.708,36.5622,36.6137,50616.0
2018-12-11 13:50:00,42.7,42.74,42.65,42.7,38115.0,36.6051,36.6394,36.5622,36.6051,38115.0
2018-12-11 14:00:00,42.7,42.78,42.68,42.72,42520.0,36.6051,36.6737,36.588,36.6222,42520.0
2018-12-11 14:10:00,42.72,42.84,42.67,42.82,55405.0,36.6222,36.7251,36.5794,36.708,55405.0
2018-12-11 14:20:00,42.81,42.98,42.79,42.98,46150.0,36.6994,36.8451,36.6823,36.8451,46150.0
2018-12-11 14:30:00,42.97,43.06,42.96,42.98,58673.0,36.8366,36.9137,36.828,36.8451,58673.0
2018-12-11 14:40:00,42.99,43.15,42.96,42.97,88698.0,36.8537,36.9909,36.828,36.8366,88698.0
2018-12-11 14:50:00,42.98,43.07,42.96,43.03,43501.0,36.8451,36.9223,36.828,36.888,43501.0
2018-12-11 15:00:00,43.03,43.03,42.93,43.02,70852.0,36.888,36.888,36.8023,36.8794,70852.0
2018-12-11 15:10:00,43.02,43.22,43.01,43.13,61763.0,36.8794,37.0509,36.8709,36.9737,61763.0
2018-12-11 15:20:00,43.12,43.15,43.07,43.07,69714.0,36.9652,36.9909,36.9223,36.9223,69714.0
2018-12-11 15:30:00,43.07,43.16,43.0,43.04,95631.0,36.9223,36.9994,36.8623,36.8966,95631.0
2018-12-11 15:40:00,43.03,43.03,42.83,42.83,133994.0,36.888,36.888,36.7165,36.7165,133994.0
2018-12-11 15:50:00,42.82,42.83,42.62,42.64,402949.0,36.708,36.7165,36.5365,36.5537,402949.0
2018-12-12 09:30:00,43.13,43.34,43.11,43.29,116828.0,36.9737,37.1537,36.9566,37.1109,116828.0
2018-12-12 09:40:00,43.28,43.28,43.08,43.1,48152.0,37.1023,37.1023,36.9309,36.948,48152.0
2018-12-12 09:50:00,43.12,43.15,42.94,42.96,34024.0,36.9652,36.9909,36.8108,36.828,34024.0
2018-12-12 10:00:00,42.98,43.06,42.91,43.06,32821.0,36.8451,36.9137,36.7851,36.9137,32821.0
2018-12-12 10:10:00,43.06,43.32,43.02,43.32,38941.0,36.9137,37.1366,36.8794,37.1366,38941.0
2018-12-12 10:20:00,43.32,43.37,43.19,43.19,40965.0,37.1366,37.1795,37.0252,37.0252,40965.0
2018-12-12 10:30:00,43.19,43.24,42.99,43.0,37715.0,37.0252,37.068,36.8537,36.8623,37715.0
2018-12-12 10:40:00,42.99,43.11,42.97,43.11,24212.0,36.8537,36.9566,36.8366,36.9566,24212.0
2018-12-12 10:50:00,43.12,43.27,43.12,43.24,29244.0,36.9652,37.0937,36.9652,37.068,29244.0
2018-12-12 11:00:00,43.25,43.32,43.19,43.29,39162.0,37.0766,37.1366,37.0252,37.1109,39162.0
2018-12-12 11:10:00,43.28,43.28,43.17,43.21,33269.0,37.1023,37.1023,37.008,37.0423,33269.0
2018-12-12 11:20:00,43.2,43.29,43.16,43.2,32239.0,37.0337,37.1109,36.9994,37.0337,32239.0
2018-12-12 11:30:00,43.2,43.22,43.06,43.13,35080.0,37.0337,37.0509,36.9137,36.9737,35080.0
2018-12-12 11:40:00,43.12,43.26,43.11,43.23,37428.0,36.9652,37.0852,36.9566,37.0594,37428.0
2018-12-12 11:50:00,43.23,43.31,43.18,43.31,26401.0,37.0594,37.128,37.0166,37.128,26401.0
2018-12-12 12:00:00,43.33,43.35,43.27,43.31,31827.0,37.1452,37.1623,37.0937,37.128,31827.0
2018-12-12 12:10:00,43.32,43.33,43.26,43.3,32287.0,37.1366,37.1452,37.0852,37.1195,32287.0
2018-12-12 12:20:00,43.3,43.3,43.21,43.29,77227.0,37.1195,37.1195,37.0423,37.1109,77227.0
2018-12-12 12:30:00,43.29,43.3,43.2,43.22,35078.0,37.1109,37.1195,37.0337,37.0509,35078.0
2018-12-12 12:40:00,43.22,43.27,43.2,43.24,34834.0,37.0509,37.0937,37.0337,37.068,34834.0
2018-12-12 12:50:00,43.25,43.34,43.25,43.33,34302.0,37.0766,37.1537,37.0766,37.1452,34302.0
2018-12-12 13:00:00,43.34,43.41,43.31,43.4,21376.0,37.1537,37.2138,37.128,37.2052,21376.0
2018-12-12 13:10:00,43.4,43.44,43.37,43.37,30402.0,37.2052,37.2395,37.1795,37.1795,30402.0
2018-12-12 13:20:00,43.37,43.42,43.33,43.41,23239.0,37.1795,37.2223,37.1452,37.2138,23239.0
2018-12-12 13:30:00,43.4,43.4,43.23,43.25,72069.0,37.2052,37.2052,37.0594,37.0766,72069.0
2018-12-12 13:40:00,43.25,43.28,43.23,43.26,25566.0,37.0766,37.1023,37.0594,37.0852,25566.0
2018-12-12 13:50:00,43.25,43.26,43.16,43.24,25292.0,37.0766,37.0852,36.9994,37.068,25292.0
2018-12-12 14:00:00,43.25,43.26,43.13,43.14,33406.0,37.0766,37.0852,36.9737,36.9823,33406.0
2018-12-12 14:10:00,43.14,43.2,43.09,43.2,39223.0,36.9823,37.0337,36.9394,37.0337,39223.0
2018-12-12 14:20:00,43.21,43.26,43.08,43.12,41847.0,37.0423,37.0852,36.9309,36.9652,41847.0
2018-12-12 14:30:00,43.1,43.14,43.03,43.1,43046.0,36.948,36.9823,36.888,36.948,43046.0
2018-12-12 14:40:00,43.11,43.11,42.98,43.02,57518.0,36.9566,36.9566,36.8451,36.8794,57518.0
2018-12-12 14:50:00,43.01,43.15,42.97,43.11,53489.0,36.8709,36.9909,36.8366,36.9566,53489.0
2018-12-12 15:00:00,43.1,43.17,43.07,43.16,41639.0,36.948,37.008,36.9223,36.9994,41639.0
2018-12-12 15:10:00,43.16,43.2,43.03,43.06,35797.0,36.9994,37.0337,36.888,36.9137,35797.0
2018-12-12 15:20:00,43.06,43.15,43.04,43.05,38926.0,36.9137,36.9909,36.8966,36.9051,38926.0
2018-12-12 15:30:00,43.05,43.13,43.05,43.12,53138.0,36.9051,36.9737,36.9051,36.9652,53138.0
2018-12-12 15:40:00,43.13,43.14,42.98,42.99,114929.0,36.9737,36.9823,36.8451,36.8537,114929.0
2018-12-12 15:50:00,42.98,42.98,42.85,42.88,225902.0,36.8451,36.8451,36.7337,36.7594,225902.0
2018-12-13 09:30:00,44.43,45.51,44.25,45.33,692764.0,38.0882,39.014,37.9339,38.8597,692764.0
2018-12-13 09:40:00,45.35,45.37,44.98,45.11,455653.0,38.8768,38.894,38.5597,38.6711,455653.0
2018-12-13 09:50:00,45.11,45.11,44.82,44.84,316662.0,38.6711,38.6711,38.4225,38.4396,316662.0
2018-12-13 10:00:00,44.85,45.03,44.75,44.94,111676.0,38.4482,38.6025,38.3625,38.5254,111676.0
2018-12-13 10:10:00,44.95,45.07,44.85,44.93,92908.0,38.5339,38.6368,38.4482,38.5168,92908.0
2018-12-13 10:20:00,44.93,45.2,44.92,45.19,132580.0,38.5168,38.7483,38.5082,38.7397,132580.0
2018-12-13 10:30:00,45.2,45.44,45.17,45.29,272678.0,38.7483,38.954,38.7225,38.8254,272678.0
2018-12-13 10:40:00,45.28,45.38,45.22,45.3,81429.0,38.8168,38.9026,38.7654,38.834,81429.0
2018-12-13 10:50:00,45.29,45.5,45.24,45.48,266389.0,38.8254,39.0054,38.7825,38.9883,266389.0
2018-12-13 11:00:00,45.48,45.66,45.33,45.33,381478.0,38.9883,39.1426,38.8597,38.8597,381478.0
2018-12-13 11:10:00,45.31,45.33,45.14,45.3,103546.0,38.8426,38.8597,38.6968,38.834,103546.0
2018-12-13 11:20:00,45.3,45.37,45.27,45.37,80319.0,38.834,38.894,38.8083,38.894,80319.0
2018-12-13 11:30:00,45.38,45.56,45.35,45.49,104714.0,38.9026,39.0569,38.8768,38.9969,104714.0
2018-12-13 11:40:00,45.49,45.58,45.39,45.54,102311.0,38.9969,39.074,38.9111,39.0397,102311.0
2018-12-13 11:50:00,45.53,45.69,45.5,45.57,120406.0,39.0312,39.1683,39.0054,39.0654,120406.0
2018-12-13 12:00:00,45.57,45.57,45.4,45.43,98556.0,39.0654,39.0654,38.9197,38.9454,98556.0
2018-12-13 12:10:00,45.43,45.52,45.39,45.48,83774.0,38.9454,39.0226,38.9111,38.9883,83774.0
2018-12-13 12:20:00,45.48,45.49,45.37,45.44,49306.0,38.9883,38.9969,38.894,38.954,49306.0
2018-12-13 12:30:00,45.44,45.63,45.42,45.59,93223.0,38.954,39.1169,38.9369,39.0826,93223.0
2018-12-13 12:40:00,45.59,45.65,45.58,45.64,88921.0,39.0826,39.134,39.074,39.1255,88921.0
2018-12-13 12:50:00,45.63,45.67,45.59,45.64,114358.0,39.1169,39.1512,39.0826,39.1255,114358.0
2018-12-13 13:00:00,45.63,45.64,45.53,45.6,161743.0,39.1169,39.1255,39.0312,39.0912,161743.0
2018-12-13 13:10:00,45.61,45.7,45.58,45.61,119688.0,39.0997,39.1769,39.074,39.0997,119688.0
2018-12-13 13:20:00,45.61,45.68,45.56,45.61,66860.0,39.0997,39.1597,39.0569,39.0997,66860.0
2018-12-13 13:30:00,45.62,45.69,45.59,45.68,77034.0,39.1083,39.1683,39.0826,39.1597,77034.0
2018-12-13 13:40:00,45.69,45.79,45.69,45.72,90438.0,39.1683,39.254,39.1683,39.194,90438.0
2018-12-13 13:50:00,45.71,45.76,45.58,45.6,72501.0,39.1855,39.2283,39.074,39.0912,72501.0
2018-12-13 14:00:00,45.6,45.67,45.45,45.47,60105.0,39.0912,39.1512,38.9626,38.9797,60105.0
2018-12-13 14:10:00,45.47,45.6,45.44,45.6,77171.0,38.9797,39.0912,38.954,39.0912,77171.0
2018-12-13 14:20:00,45.59,45.61,45.47,45.54,84783.0,39.0826,39.0997,38.9797,39.0397,84783.0
2018-12-13 14:30:00,45.54,45.54,45.44,45.48,57422.0,39.0397,39.0397,38.954,38.9883,57422.0
2018-12-13 14:40:00,45.48,45.6,45.48,45.56,59003.0,38.9883,39.0912,38.9883,39.0569,59003.0
2018-12-13 14:50:00,45.55,45.72,45.55,45.67,148355.0,39.0483,39.194,39.0483,39.1512,148355.0
2018-12-13 15:00:00,45.67,45.7,45.58,45.58,163170.0,39.1512,39.1769,39.074,39.074,163170.0
2018-12-13 15:10:00,45.58,45.69,45.58,45.68,165027.0,39.074,39.1683,39.074,39.1597,165027.0
2018-12-13 15:20:00,45.68,45.7,45.55,45.58,179698.0,39.1597,39.1769,39.0483,39.074,179698.0
2018-12-13 15:30:00,45.57,45.67,45.55,45.61,191102.0,39.0654,39.1512,39.0483,39.0997,191102.0
2018-12-13 15:40:00,45.6,45.73,45.57,45.67,305606.0,39.0912,39.2026,39.0654,39.1512,305606.0
2018-12-13 15:50:00,45.68,45.8,45.65,45.74,650047.0,39.1597,39.2626,39.134,39.2112,650047.0
2018-12-14 09:30:00,45.31,45.5,45.26,45.5,119757.0,38.8426,39.0054,38.7997,39.0054,119757.0
2018-12-14 09:40:00,45.5,45.54,45.24,45.27,90062.0,39.0054,39.0397,38.7825,38.8083,90062.0
2018-12-14 09:50:00,45.28,45.51,45.25,45.4,185570.0,38.8168,39.014,38.7911,38.9197,185570.0
2018-12-14 10:00:00,45.38,45.42,45.29,45.34,128383.0,38.9026,38.9369,38.8254,38.8683,128383.0
2018-12-14 10:10:00,45.34,45.36,45.24,45.25,180187.0,38.8683,38.8854,38.7825,38.7911,180187.0
2018-12-14 10:20:00,45.25,45.29,45.14,45.15,77672.0,38.7911,38.8254,38.6968,38.7054,77672.0
2018-12-14 10:30:00,45.15,45.19,45.03,45.18,116710.0,38.7054,38.7397,38.6025,38.7311,116710.0
2018-12-14 10:40:00,45.18,45.22,45.05,45.09,84410.0,38.7311,38.7654,38.6197,38.654,84410.0
2018-12-14 10:50:00,45.09,45.16,45.06,45.08,57753.0,38.654,38.714,38.6282,38.6454,57753.0
2018-12-14 11:00:00,45.07,45.13,45.01,45.09,117734.0,38.6368,38.6882,38.5854,38.654,117734.0
2018-12-14 11:10:00,45.08,45.08,44.95,45.02,76012.0,38.6454,38.6454,38.5339,38.5939,76012.0
2018-12-14 11:20:00,45.03,45.07,44.83,44.87,85610.0,38.6025,38.6368,38.4311,38.4654,85610.0
2018-12-14 11:30:00,44.87,44.93,44.83,44.87,61030.0,38.4654,38.5168,38.4311,38.4654,61030.0
2018-12-14 11:40:00,44.87,44.87,44.71,44.72,69336.0,38.4654,38.4654,38.3282,38.3368,69336.0
2018-12-14 11:50:00,44.71,44.78,44.62,44.68,106807.0,38.3282,38.3882,38.251,38.3025,106807.0
2018-12-14 12:00:00,44.68,44.71,44.63,44.67,54141.0,38.3025,38.3282,38.2596,38.2939,54141.0
2018-12-14 12:10:00,44.67,44.78,44.6,44.78,56668.0,38.2939,38.3882,38.2339,38.3882,56668.0
2018-12-14 12:20:00,44.78,44.81,44.73,44.73,57915.0,38.3882,38.4139,38.3453,38.3453,57915.0
2018-12-14 12:30:00,44.74,44.81,44.71,44.72,45182.0,38.3539,38.4139,38.3282,38.3368,45182.0
2018-12-14 12:40:00,44.72,44.74,44.66,44.66,37307.0,38.3368,38.3539,38.2853,38.2853,37307.0
2018-12-14 12:50:00,44.66,44.7,44.65,44.65,47396.0,38.2853,38.3196,38.2768,38.2768,47396.0
2018-12-14 13:00:00,44.66,44.69,44.48,44.68,169742.0,38.2853,38.3111,38.131,38.3025,169742.0
2018-12-14 13:10:00,44.68,44.73,44.65,44.69,71733.0,38.3025,38.3453,38.2768,38.3111,71733.0
2018-12-14 13:20:00,44.68,44.71,44.61,44.69,45164.0,38.3025,38.3282,38.2425,38.3111,45164.0
2018-12-14 13:30:00,44.7,44.73,44.63,44.7,73336.0,38.3196,38.3453,38.2596,38.3196,73336.0
2018-12-14 13:40:00,44.7,44.76,44.66,44.69,41914.0,38.3196,38.3711,38.2853,38.3111,41914.0
2018-12-14 13:50:00,44.7,44.75,44.66,44.72,43088.0,38.3196,38.3625,38.2853,38.3368,43088.0
2018-12-14 14:00:00,44.72,44.81,44.69,44.73,38046.0,38.3368,38.4139,38.3111,38.3453,38046.0
2018-12-14 14:10:00,44.73,44.82,44.7,44.82,33888.0,38.3453,38.4225,38.3196,38.4225,33888.0
2018-12-14 14:20:00,44.83,44.89,44.76,44.82,46033.0,38.4311,38.4825,38.3711,38.4225,46033.0
2018-12-14 14:30:00,44.82,44.82,44.73,44.76,63980.0,38.4225,38.4225,38.3453,38.3711,63980.0
2018-12-14 14:40:00,44.77,44.8,44.71,44.74,50634.0,38.3796,38.4054,38.3282,38.3539,50634.0
2018-12-14 14:50:00,44.74,44.76,44.6,44.72,82407.0,38.3539,38.3711,38.2339,38.3368,82407.0
2018-12-14 15:00:00,44.71,44.77,44.69,44.72,46517.0,38.3282,38.3796,38.3111,38.3368,46517.0
2018-12-14 15:10:00,44.73,44.86,44.72,44.78,52083.0,38.3453,38.4568,38.3368,38.3882,52083.0
2018-12-14 15:20:00,44.77,44.77,44.69,44.69,55027.0,38.3796,38.3796,38.3111,38.3111,55027.0
2018-12-14 15:30:00,44.68,44.69,44.59,44.66,55962.0,38.3025,38.3111,38.2253,38.2853,55962.0
2018-12-14 15:40:00,44.65,44.67,44.59,44.63,138300.0,38.2768,38.2939,38.2253,38.2596,138300.0
2018-12-14 15:50:00,44.63,44.72,44.58,44.62,423973.0,38.2596,38.3368,38.2168,38.251,423973.0
2018-12-17 09:30:00,44.45,44.6,44.32,44.4,94884.0,38.1053,38.2339,37.9939,38.0624,94884.0
2018-12-17 09:40:00,44.4,44.47,44.22,44.4,104516.0,38.0624,38.1225,37.9081,38.0624,104516.0
2018-12-17 09:50:00,44.4,44.53,44.35,44.51,104564.0,38.0624,38.1739,38.0196,38.1567,104564.0
2018-12-17 10:00:00,44.51,44.59,44.44,44.47,86618.0,38.1567,38.2253,38.0967,38.1225,86618.0
2018-12-17 10:10:00,44.45,44.6,44.38,44.51,145775.0,38.1053,38.2339,38.0453,38.1567,145775.0
2018-12-17 10:20:00,44.51,44.66,44.51,44.57,106608.0,38.1567,38.2853,38.1567,38.2082,106608.0
2018-12-17 10:30:00,44.56,44.62,44.51,44.57,63467.0,38.1996,38.251,38.1567,38.2082,63467.0
2018-12-17 10:40:00,44.57,44.76,44.54,44.68,63818.0,38.2082,38.3711,38.1825,38.3025,63818.0
2018-12-17 10:50:00,44.68,44.71,44.56,44.71,87210.0,38.3025,38.3282,38.1996,38.3282,87210.0
2018-12-17 11:00:00,44.73,44.79,44.63,44.75,113564.0,38.3453,38.3968,38.2596,38.3625,113564.0
2018-12-17 11:10:00,44.76,44.98,44.73,44.95,288021.0,38.3711,38.5597,38.3453,38.5339,288021.0
2018-12-17 11:20:00,44.95,45.09,44.94,45.02,85386.0,38.5339,38.654,38.5254,38.5939,85386.0
2018-12-17 11:30:00,45.02,45.03,44.85,44.87,58722.0,38.5939,38.6025,38.4482,38.4654,58722.0
2018-12-17 11:40:00,44.86,44.89,44.76,44.87,41082.0,38.4568,38.4825,38.3711,38.4654,41082.0
2018-12-17 11:50:00,44.88,44.88,44.76,44.83,28985.0,38.4739,38.4739,38.3711,38.4311,28985.0
2018-12-17 12:00:00,44.83,44.86,44.75,44.79,43112.0,38.4311,38.4568,38.3625,38.3968,43112.0
2018-12-17 12:10:00,44.8,44.8,44.69,44.77,54440.0,38.4054,38.4054,38.3111,38.3796,54440.0
2018-12-17 12:20:00,44.77,44.79,44.71,44.77,41363.0,38.3796,38.3968,38.3282,38.3796,41363.0
2018-12-17 12:30:00,44.76,44.76,44.55,44.57,51907.0,38.3711,38.3711,38.191,38.2082,51907.0
2018-12-17 12:40:00,44.58,44.67,44.51,44.66,37921.0,38.2168,38.2939,38.1567,38.2853,37921.0
2018-12-17 12:50:00,44.66,44.69,44.5,44.55,50814.0,38.2853,38.3111,38.1482,38.191,50814.0
2018-12-17 13:00:00,44.55,44.66,44.5,44.59,46062.0,38.191,38.2853,38.1482,38.2253,46062.0
2018-12-17 13:10:00,44.6,44.73,44.59,44.68,69212.0,38.2339,38.3453,38.2253,38.3025,69212.0
2018-12-17 13:20:00,44.67,44.73,44.61,44.66,50804.0,38.2939,38.3453,38.2425,38.2853,50804.0
2018-12-17 13:30:00,44.66,44.73,44.5,44.54,44958.0,38.2853,38.3453,38.1482,38.1825,44958.0
2018-12-17 13:40:00,44.54,44.62,44.5,44.54,39196.0,38.1825,38.251,38.1482,38.1825,39196.0
2018-12-17 13:50:00,44.55,44.62,44.49,44.55,58515.0,38.191,38.251,38.1396,38.191,58515.0
2018-12-17 14:00:00,44.54,44.56,44.41,44.47,45449.0,38.1825,38.1996,38.071,38.1225,45449.0
2018-12-17 14:10:00,44.46,44.49,44.41,44.48,61455.0,38.1139,38.1396,38.071,38.131,61455.0
2018-12-17 14:20:00,44.47,44.54,44.41,44.45,65627.0,38.1225,38.1825,38.071,38.1053,65627.0
2018-12-17 14:30:00,44.45,44.49,44.37,44.43,59985.0,38.1053,38.1396,38.0367,38.0882,59985.0
2018-12-17 14:40:00,44.43,44.54,44.42,44.45,65446.0,38.0882,38.1825,38.0796,38.1053,65446.0
2018-12-17 14:50:00,44.44,44.44,44.34,44.39,62612.0,38.0967,38.0967,38.011,38.0539,62612.0
2018-12-17 15:00:00,44.38,44.39,44.29,44.29,84176.0,38.0453,38.0539,37.9681,37.9681,84176.0
2018-12-17 15:10:00,44.28,44.48,44.28,44.38,87990.0,37.9596,38.131,37.9596,38.0453,87990.0
2018-12-17 15:20:00,44.38,44.41,44.26,44.3,73793.0,38.0453,38.071,37.9424,37.9767,73793.0
2018-12-17 15:30:00,44.31,44.32,44.18,44.21,150441.0,37.9853,37.9939,37.8738,37.8996,150441.0
2018-12-17 15:40:00,44.2,44.27,44.1,44.18,284178.0,37.891,37.951,37.8053,37.8738,284178.0
2018-12-17 15:50:00,44.17,44.34,44.17,44.31,426828.0,37.8653,38.011,37.8653,37.9853,426828.0
2018-12-18 09:30:00,44.57,44.61,44.35,44.58,142802.0,38.2082,38.2425,38.0196,38.2168,142802.0
2018-12-18 09:40:00,44.57,44.78,44.48,44.75,66639.0,38.2082,38.3882,38.131,38.3625,66639.0
2018-12-18 09:50:00,44.75,45.05,44.75,44.89,340869.0,38.3625,38.6197,38.3625,38.4825,340869.0
2018-12-18 10:00:00,44.87,44.92,44.77,44.9,90008.0,38.4654,38.5082,38.3796,38.4911,90008.0
2018-12-18 10:10:00,44.89,45.05,44.87,45.05,142235.0,38.4825,38.6197,38.4654,38.6197,142235.0
2018-12-18 10:20:00,45.04,45.1,44.97,45.05,107120.0,38.6111,38.6625,38.5511,38.6197,107120.0
2018-12-18 10:30:00,45.05,45.09,44.96,45.03,51451.0,38.6197,38.654,38.5425,38.6025,51451.0
2018-12-18 10:40:00,45.03,45.06,44.81,44.83,42347.0,38.6025,38.6282,38.4139,38.4311,42347.0
2018-12-18 10:50:00,44.82,44.91,44.77,44.85,44520.0,38.4225,38.4996,38.3796,38.4482,44520.0
2018-12-18 11:00:00,44.85,44.96,44.85,44.89,52227.0,38.4482,38.5425,38.4482,38.4825,52227.0
2018-12-18 11:10:00,44.89,44.93,44.81,44.85,57178.0,38.4825,38.5168,38.4139,38.4482,57178.0
2018-12-18 11:20:00,44.85,44.85,44.77,44.84,49120.0,38.4482,38.4482,38.3796,38.4396,49120.0
2018-12-18 11:30:00,44.85,45.01,44.82,45.0,41393.0,38.4482,38.5854,38.4225,38.5768,41393.0
2018-12-18 11:40:00,45.0,45.0,44.82,44.92,43623.0,38.5768,38.5768,38.4225,38.5082,43623.0
2018-12-18 11:50:00,44.91,44.94,44.79,44.84,54826.0,38.4996,38.5254,38.3968,38.4396,54826.0
2018-12-18 12:00:00,44.83,44.97,44.81,44.96,41059.0,38.4311,38.5511,38.4139,38.5425,41059.0
2018-12-18 12:10:00,44.96,45.0,44.9,45.0,34209.0,38.5425,38.5768,38.4911,38.5768,34209.0
2018-12-18 12:20:00,44.99,45.02,44.94,44.96,29112.0,38.5682,38.5939,38.5254,38.5425,29112.0
2018-12-18 12:30:00,44.96,44.98,44.88,44.91,36206.0,38.5425,38.5597,38.4739,38.4996,36206.0
2018-12-18 12:40:00,44.91,44.96,44.87,44.92,32528.0,38.4996,38.5425,38.4654,38.5082,32528.0
2018-12-18 12:50:00,44.92,44.97,44.88,44.92,32825.0,38.5082,38.5511,38.4739,38.5082,32825.0
2018-12-18 13:00:00,44.92,44.96,44.86,44.93,24962.0,38.5082,38.5425,38.4568,38.5168,24962.0
2018-12-18 13:10:00,44.94,44.96,44.87,44.88,25714.0,38.5254,38.5425,38.4654,38.4739,25714.0
2018-12-18 13:20:00,44.89,44.9,44.77,44.83,36800.0,38.4825,38.4911,38.3796,38.4311,36800.0
2018-12-18 13:30:00,44.82,44.82,44.7,44.71,50311.0,38.4225,38.4225,38.3196,38.3282,50311.0
2018-12-18 13:40:00,44.71,44.76,44.69,44.75,35052.0,38.3282,38.3711,38.3111,38.3625,35052.0
2018-12-18 13:50:00,44.75,44.75,44.6,44.66,34734.0,38.3625,38.3625,38.2339,38.2853,34734.0
2018-12-18 14:00:00,44.66,44.77,44.61,44.77,36523.0,38.2853,38.3796,38.2425,38.3796,36523.0
2018-12-18 14:10:00,44.76,44.81,44.66,44.72,36466.0,38.3711,38.4139,38.2853,38.3368,36466.0
2018-12-18 14:20:00,44.73,44.77,44.7,44.75,44352.0,38.3453,38.3796,38.3196,38.3625,44352.0
2018-12-18 14:30:00,44.75,44.75,44.58,44.66,39441.0,38.3625,38.3625,38.2168,38.2853,39441.0
2018-12-18 14:40:00,44.67,44.69,44.45,44.53,71806.0,38.2939,38.3111,38.1053,38.1739,71806.0
2018-12-18 14:50:00,44.54,44.55,44.27,44.38,173072.0,38.1825,38.191,37.951,38.0453,173072.0
2018-12-18 15:00:00,44.39,44.48,44.3,44.4,108350.0,38.0539,38.131,37.9767,38.0624,108350.0
2018-12-18 15:10:00,44.4,44.51,44.36,44.48,73410.0,38.0624,38.1567,38.0282,38.131,73410.0
2018-12-18 15:20:00,44.48,44.51,44.33,44.35,68104.0,38.131,38.1567,38.0024,38.0196,68104.0
2018-12-18 15:30:00,44.36,44.53,44.36,44.52,82782.0,38.0282,38.1739,38.0282,38.1653,82782.0
2018-12-18 15:40:00,44.5,44.79,44.49,44.78,138624.0,38.1482,38.3968,38.1396,38.3882,138624.0
2018-12-18 15:50:00,44.77,44.78,44.55,44.56,349506.0,38.3796,38.3882,38.191,38.1996,349506.0
2018-12-19 09:30:00,44.49,44.93,44.07,44.71,194097.0,38.1396,38.5168,37.7795,38.3282,194097.0
2018-12-19 09:40:00,44.72,45.02,44.7,44.89,205734.0,38.3368,38.5939,38.3196,38.4825,205734.0
2018-12-19 09:50:00,44.89,45.03,44.82,44.82,79511.0,38.4825,38.6025,38.4225,38.4225,79511.0
2018-12-19 10:00:00,44.83,44.9,44.79,44.87,67494.0,38.4311,38.4911,38.3968,38.4654,67494.0
2018-12-19 10:10:00,44.86,44.97,44.84,44.93,34891.0,38.4568,38.5511,38.4396,38.5168,34891.0
2018-12-19 10:20:00,44.94,45.04,44.88,45.02,77390.0,38.5254,38.6111,38.4739,38.5939,77390.0
2018-12-19 10:30:00,45.03,45.06,44.93,45.01,52024.0,38.6025,38.6282,38.5168,38.5854,52024.0
2018-12-19 10:40:00,45.0,45.02,44.83,44.85,62085.0,38.5768,38.5939,38.4311,38.4482,62085.0
2018-12-19 10:50:00,44.86,45.05,44.85,44.99,71763.0,38.4568,38.6197,38.4482,38.5682,71763.0
2018-12-19 11:00:00,45.0,45.01,44.92,44.96,36065.0,38.5768,38.5854,38.5082,38.5425,36065.0
2018-12-19 11:10:00,44.96,45.0,44.82,44.86,32258.0,38.5425,38.5768,38.4225,38.4568,32258.0
2018-12-19 11:20:00,44.84,44.87,44.76,44.81,45703.0,38.4396,38.4654,38.3711,38.4139,45703.0
2018-12-19 11:30:00,44.81,44.81,44.73,44.74,29173.0,38.4139,38.4139,38.3453,38.3539,29173.0
2018-12-19 11:40:00,44.75,44.79,44.71,44.78,45838.0,38.3625,38.3968,38.3282,38.3882,45838.0
2018-12-19 11:50:00,44.78,44.86,44.78,44.84,46092.0,38.3882,38.4568,38.3882,38.4396,46092.0
2018-12-19 12:00:00,44.84,44.99,44.83,44.95,52813.0,38.4396,38.5682,38.4311,38.5339,52813.0
2018-12-19 12:10:00,44.94,44.96,44.88,44.94,37350.0,38.5254,38.5425,38.4739,38.5254,37350.0
2018-12-19 12:20:00,44.94,44.94,44.86,44.9,51298.0,38.5254,38.5254,38.4568,38.4911,51298.0
2018-12-19 12:30:00,44.9,44.91,44.86,44.91,22680.0,38.4911,38.4996,38.4568,38.4996,22680.0
2018-12-19 12:40:00,44.91,44.94,44.89,44.92,24145.0,38.4996,38.5254,38.4825,38.5082,24145.0
2018-12-19 12:50:00,44.92,44.97,44.87,44.88,29580.0,38.5082,38.5511,38.4654,38.4739,29580.0
2018-12-19 13:00:00,44.87,44.92,44.85,44.87,30569.0,38.4654,38.5082,38.4482,38.4654,30569.0
2018-12-19 13:10:00,44.86,44.89,44.84,44.89,25311.0,38.4568,38.4825,38.4396,38.4825,25311.0
2018-12-19 13:20:00,44.88,44.91,44.79,44.84,42917.0,38.4739,38.4996,38.3968,38.4396,42917.0
2018-12-19 13:30:00,44.84,44.87,44.81,44.83,32622.0,38.4396,38.4654,38.4139,38.4311,32622.0
2018-12-19 13:40:00,44.83,44.9,44.83,44.89,35026.0,38.4311,38.4911,38.4311,38.4825,35026.0
2018-12-19 13:50:00,44.88,45.0,44.84,45.0,49090.0,38.4739,38.5768,38.4396,38.5768,49090.0
2018-12-19 14:00:00,45.09,45.12,44.32,44.44,80932.0,38.654,38.6797,37.9939,38.0967,80932.0
2018-12-19 14:10:00,44.46,44.58,44.3,44.54,87622.0,38.1139,38.2168,37.9767,38.1825,87622.0
2018-12-19 14:20:00,44.53,44.68,44.46,44.67,62623.0,38.1739,38.3025,38.1139,38.2939,62623.0
2018-12-19 14:30:00,44.65,44.79,44.56,44.65,63791.0,38.2768,38.3968,38.1996,38.2768,63791.0
2018-12-19 14:40:00,44.64,44.65,44.27,44.45,95803.0,38.2682,38.2768,37.951,38.1053,95803.0
2018-12-19 14:50:00,44.43,44.43,44.05,44.12,80507.0,38.0882,38.0882,37.7624,37.8224,80507.0
2018-12-19 15:00:00,44.13,44.13,43.66,43.83,173482.0,37.831,37.831,37.4281,37.5738,173482.0
2018-12-19 15:10:00,43.83,44.08,43.74,43.9,192189.0,37.5738,37.7881,37.4967,37.6338,192189.0
2018-12-19 15:20:00,43.9,44.13,43.77,43.84,168456.0,37.6338,37.831,37.5224,37.5824,168456.0
2018-12-19 15:30:00,43.84,44.02,43.83,43.91,161372.0,37.5824,37.7367,37.5738,37.6424,161372.0
2018-12-19 15:40:00,43.9,44.02,43.71,44.01,285062.0,37.6338,37.7367,37.4709,37.7281,285062.0
2018-12-19 15:50:00,44.01,44.1,43.95,43.95,426227.0,37.7281,37.8053,37.6767,37.6767,426227.0
2018-12-20 09:30:00,43.81,43.9,43.71,43.88,129286.0,37.5567,37.6338,37.4709,37.6167,129286.0
2018-12-20 09:40:00,43.87,43.87,43.64,43.64,48017.0,37.6081,37.6081,37.4109,37.4109,48017.0
2018-12-20 09:50:00,43.62,43.92,43.62,43.91,34972.0,37.3938,37.651,37.3938,37.6424,34972.0
2018-12-20 10:00:00,43.88,44.0,43.8,43.98,38593.0,37.6167,37.7195,37.5481,37.7024,38593.0
2018-12-20 10:10:00,43.96,43.99,43.8,43.84,56480.0,37.6853,37.711,37.5481,37.5824,56480.0
2018-12-20 10:20:00,43.82,43.96,43.78,43.85,76203.0,37.5652,37.6853,37.5309,37.591,76203.0
2018-12-20 10:30:00,43.85,44.05,43.84,44.0,70482.0,37.591,37.7624,37.5824,37.7195,70482.0
2018-12-20 10:40:00,44.0,44.09,43.98,44.0,40781.0,37.7195,37.7967,37.7024,37.7195,40781.0
2018-12-20 10:50:00,43.99,44.06,43.94,44.05,48815.0,37.711,37.771,37.6681,37.7624,48815.0
2018-12-20 11:00:00,44.05,44.05,43.92,43.97,63259.0,37.7624,37.7624,37.651,37.6938,63259.0
2018-12-20 11:10:00,43.96,44.05,43.92,44.01,43920.0,37.6853,37.7624,37.651,37.7281,43920.0
2018-12-20 11:20:00,44.01,44.05,43.87,43.92,62445.0,37.7281,37.7624,37.6081,37.651,62445.0
2018-12-20 11:30:00,43.91,44.03,43.84,43.84,65638.0,37.6424,37.7453,37.5824,37.5824,65638.0
2018-12-20 11:40:00,43.85,43.93,43.8,43.81,60377.0,37.591,37.6595,37.5481,37.5567,60377.0
2018-12-20 11:50:00,43.82,43.95,43.71,43.76,73640.0,37.5652,37.6767,37.4709,37.5138,73640.0
2018-12-20 12:00:00,43.76,43.86,43.71,43.79,71458.0,37.5138,37.5995,37.4709,37.5395,71458.0
2018-12-20 12:10:00,43.79,43.9,43.7,43.89,61113.0,37.5395,37.6338,37.4624,37.6252,61113.0
2018-12-20 12:20:00,43.88,44.0,43.86,43.97,44146.0,37.6167,37.7195,37.5995,37.6938,44146.0
2018-12-20 12:30:00,43.97,43.99,43.73,43.79,72177.0,37.6938,37.711,37.4881,37.5395,72177.0
2018-12-20 12:40:00,43.78,43.79,43.65,43.68,63913.0,37.5309,37.5395,37.4195,37.4452,63913.0
2018-12-20 12:50:00,43.68,43.72,43.56,43.66,46707.0,37.4452,37.4795,37.3423,37.4281,46707.0
2018-12-20 13:00:00,43.66,43.67,43.5,43.51,68326.0,37.4281,37.4366,37.2909,37.2995,68326.0
2018-12-20 13:10:00,43.5,43.65,43.48,43.57,53204.0,37.2909,37.4195,37.2738,37.3509,53204.0
2018-12-20 13:20:00,43.57,43.66,43.53,43.56,59025.0,37.3509,37.4281,37.3166,37.3423,59025.0
2018-12-20 13:30:00,43.56,43.64,43.51,43.61,55616.0,37.3423,37.4109,37.2995,37.3852,55616.0
2018-12-20 13:40:00,43.6,43.62,43.47,43.54,119202.0,37.3766,37.3938,37.2652,37.3252,119202.0
2018-12-20 13:50:00,43.54,43.55,43.44,43.48,59624.0,37.3252,37.3338,37.2395,37.2738,59624.0
2018-12-20 14:00:00,43.48,43.51,43.19,43.26,121517.0,37.2738,37.2995,37.0252,37.0852,121517.0
2018-12-20 14:10:00,43.26,43.26,43.11,43.14,71081.0,37.0852,37.0852,36.9566,36.9823,71081.0
2018-12-20 14:20:00,43.15,43.46,43.14,43.45,71205.0,36.9909,37.2566,36.9823,37.248,71205.0
2018-12-20 14:30:00,43.45,43.66,43.41,43.44,84122.0,37.248,37.4281,37.2138,37.2395,84122.0
2018-12-20 14:40:00,43.43,43.72,43.43,43.69,113806.0,37.2309,37.4795,37.2309,37.4538,113806.0
2018-12-20 14:50:00,43.68,43.68,43.41,43.51,81341.0,37.4452,37.4452,37.2138,37.2995,81341.0
2018-12-20 15:00:00,43.51,43.52,43.28,43.5,78978.0,37.2995,37.3081,37.1023,37.2909,78978.0
2018-12-20 15:10:00,43.49,43.6,43.46,43.49,79174.0,37.2823,37.3766,37.2566,37.2823,79174.0
2018-12-20 15:20:00,43.48,43.7,43.46,43.48,106215.0,37.2738,37.4624,37.2566,37.2738,106215.0
2018-12-20 15:30:00,43.49,43.7,43.49,43.67,115225.0,37.2823,37.4624,37.2823,37.4366,115225.0
2018-12-20 15:40:00,43.66,43.67,43.23,43.32,244005.0,37.4281,37.4366,37.0594,37.1366,244005.0
2018-12-20 15:50:00,43.31,43.44,43.18,43.4,488593.0,37.128,37.2395,37.0166,37.2052,488593.0
2018-12-21 09:30:00,43.41,43.8,43.07,43.69,1179722.0,37.2138,37.5481,36.9223,37.4538,1179722.0
2018-12-21 09:40:00,43.69,43.72,43.44,43.49,84851.0,37.4538,37.4795,37.2395,37.2823,84851.0
2018-12-21 09:50:00,43.49,43.65,43.45,43.59,69555.0,37.2823,37.4195,37.248,37.3681,69555.0
2018-12-21 10:00:00,43.58,43.78,43.56,43.76,50102.0,37.3595,37.5309,37.3423,37.5138,50102.0
2018-12-21 10:10:00,43.77,44.28,43.76,44.17,107815.0,37.5224,37.9596,37.5138,37.8653,107815.0
2018-12-21 10:20:00,44.21,44.27,43.99,44.02,30516.0,37.8996,37.951,37.711,37.7367,30516.0
2018-12-21 10:30:00,44.04,44.07,43.97,44.06,101850.0,37.7538,37.7795,37.6938,37.771,101850.0
2018-12-21 10:40:00,44.06,44.18,43.99,44.14,105194.0,37.771,37.8738,37.711,37.8396,105194.0
2018-12-21 10:50:00,44.13,44.17,43.96,44.08,116793.0,37.831,37.8653,37.6853,37.7881,116793.0
2018-12-21 11:00:00,44.09,44.1,43.69,43.69,74910.0,37.7967,37.8053,37.4538,37.4538,74910.0
2018-12-21 11:10:00,43.69,43.92,43.69,43.9,42125.0,37.4538,37.651,37.4538,37.6338,42125.0
2018-12-21 11:20:00,43.9,44.06,43.84,44.06,72241.0,37.6338,37.771,37.5824,37.771,72241.0
2018-12-21 11:30:00,44.07,44.17,44.02,44.08,39883.0,37.7795,37.8653,37.7367,37.7881,39883.0
2018-12-21 11:40:00,44.05,44.09,43.93,43.93,34694.0,37.7624,37.7967,37.6595,37.6595,34694.0
2018-12-21 11:50:00,43.94,44.04,43.88,43.89,40982.0,37.6681,37.7538,37.6167,37.6252,40982.0
2018-12-21 12:00:00,43.91,43.99,43.86,43.93,47681.0,37.6424,37.711,37.5995,37.6595,47681.0
2018-12-21 12:10:00,43.91,43.93,43.81,43.83,63013.0,37.6424,37.6595,37.5567,37.5738,63013.0
2018-12-21 12:20:00,43.82,43.92,43.75,43.79,53880.0,37.5652,37.651,37.5052,37.5395,53880.0
2018-12-21 12:30:00,43.77,43.85,43.65,43.84,92483.0,37.5224,37.591,37.4195,37.5824,92483.0
2018-12-21 12:40:00,43.85,43.96,43.81,43.84,54836.0,37.591,37.6853,37.5567,37.5824,54836.0
2018-12-21 12:50:00,43.84,43.85,43.62,43.71,100947.0,37.5824,37.591,37.3938,37.4709,100947.0
2018-12-21 13:00:00,43.73,43.79,43.62,43.75,73360.0,37.4881,37.5395,37.3938,37.5052,73360.0
2018-12-21 13:10:00,43.74,43.8,43.67,43.7,104263.0,37.4967,37.5481,37.4366,37.4624,104263.0
2018-12-21 13:20:00,43.71,43.87,43.69,43.81,58040.0,37.4709,37.6081,37.4538,37.5567,58040.0
2018-12-21 13:30:00,43.82,43.91,43.7,43.91,76746.0,37.5652,37.6424,37.4624,37.6424,76746.0
2018-12-21 13:40:00,43.92,44.0,43.83,43.83,82395.0,37.651,37.7195,37.5738,37.5738,82395.0
2018-12-21 13:50:00,43.84,43.87,43.74,43.81,62377.0,37.5824,37.6081,37.4967,37.5567,62377.0
2018-12-21 14:00:00,43.81,43.91,43.75,43.84,71996.0,37.5567,37.6424,37.5052,37.5824,71996.0
2018-12-21 14:10:00,43.83,43.9,43.74,43.9,66906.0,37.5738,37.6338,37.4967,37.6338,66906.0
2018-12-21 14:20:00,43.9,43.94,43.83,43.85,56582.0,37.6338,37.6681,37.5738,37.591,56582.0
2018-12-21 14:30:00,43.85,43.88,43.78,43.82,48203.0,37.591,37.6167,37.5309,37.5652,48203.0
2018-12-21 14:40:00,43.83,43.85,43.75,43.84,75727.0,37.5738,37.591,37.5052,37.5824,75727.0
2018-12-21 14:50:00,43.84,43.96,43.75,43.82,62641.0,37.5824,37.6853,37.5052,37.5652,62641.0
2018-12-21 15:00:00,43.8,43.9,43.8,43.84,64189.0,37.5481,37.6338,37.5481,37.5824,64189.0
2018-12-21 15:10:00,43.83,43.83,43.62,43.64,120483.0,37.5738,37.5738,37.3938,37.4109,120483.0
2018-12-21 15:20:00,43.64,43.68,43.43,43.43,93954.0,37.4109,37.4452,37.2309,37.2309,93954.0
2018-12-21 15:30:00,43.43,43.55,43.31,43.32,181718.0,37.2309,37.3338,37.128,37.1366,181718.0
2018-12-21 15:40:00,43.32,43.47,43.29,43.37,174137.0,37.1366,37.2652,37.1109,37.1795,174137.0
2018-12-21 15:50:00,43.37,43.45,43.21,43.22,463002.0,37.1795,37.248,37.0423,37.0509,463002.0
2018-12-24 09:30:00,42.93,43.24,42.88,43.14,119643.0,36.8023,37.068,36.7594,36.9823,119643.0
2018-12-24 09:40:00,43.14,43.21,42.94,42.99,60521.0,36.9823,37.0423,36.8108,36.8537,60521.0
2018-12-24 09:50:00,42.98,42.98,42.78,42.89,47461.0,36.8451,36.8451,36.6737,36.768,47461.0
2018-12-24 10:00:00,42.87,42.87,42.4,42.42,79984.0,36.7508,36.7508,36.3479,36.3651,79984.0
2018-12-24 10:10:00,42.42,42.73,42.42,42.53,105769.0,36.3651,36.6308,36.3651,36.4594,105769.0
2018-12-24 10:20:00,42.53,42.72,42.46,42.66,84278.0,36.4594,36.6222,36.3994,36.5708,84278.0
2018-12-24 10:30:00,42.68,42.9,42.68,42.9,72862.0,36.588,36.7766,36.588,36.7766,72862.0
2018-12-24 10:40:00,42.91,43.11,42.91,43.03,49566.0,36.7851,36.9566,36.7851,36.888,49566.0
2018-12-24 10:50:00,43.02,43.04,42.87,42.95,43000.0,36.8794,36.8966,36.7508,36.8194,43000.0
2018-12-24 11:00:00,42.95,43.03,42.75,42.81,44619.0,36.8194,36.888,36.648,36.6994,44619.0
2018-12-24 11:10:00,42.8,42.92,42.73,42.79,35218.0,36.6908,36.7937,36.6308,36.6823,35218.0
2018-12-24 11:20:00,42.79,42.81,42.63,42.67,51944.0,36.6823,36.6994,36.5451,36.5794,51944.0
2018-12-24 11:30:00,42.67,42.8,42.64,42.74,44522.0,36.5794,36.6908,36.5537,36.6394,44522.0
2018-12-24 11:40:00,42.75,42.8,42.53,42.53,45762.0,36.648,36.6908,36.4594,36.4594,45762.0
2018-12-24 11:50:00,42.53,42.64,42.47,42.52,72473.0,36.4594,36.5537,36.4079,36.4508,72473.0
2018-12-24 12:00:00,42.53,42.64,42.52,42.54,54158.0,36.4594,36.5537,36.4508,36.4679,54158.0
2018-12-24 12:10:00,42.54,42.61,42.49,42.54,84733.0,36.4679,36.5279,36.4251,36.4679,84733.0
2018-12-24 12:20:00,42.52,42.67,42.44,42.57,103790.0,36.4508,36.5794,36.3822,36.4937,103790.0
2018-12-24 12:30:00,42.57,42.67,42.52,42.59,71467.0,36.4937,36.5794,36.4508,36.5108,71467.0
2018-12-24 12:40:00,42.59,42.6,42.47,42.56,138515.0,36.5108,36.5194,36.4079,36.4851,138515.0
2018-12-24 12:50:00,42.56,42.56,42.35,42.37,310546.0,36.4851,36.4851,36.3051,36.3222,310546.0
2018-12-26 09:30:00,42.55,42.8,42.49,42.6,77724.0,36.4765,36.6908,36.4251,36.5194,77724.0
2018-12-26 09:40:00,42.59,42.61,42.42,42.49,27212.0,36.5108,36.5279,36.3651,36.4251,27212.0
2018-12-26 09:50:00,42.47,42.47,42.18,42.26,206843.0,36.4079,36.4079,36.1593,36.2279,206843.0
2018-12-26 10:00:00,42.27,42.31,42.04,42.21,73386.0,36.2365,36.2708,36.0393,36.185,73386.0
2018-12-26 10:10:00,42.21,42.21,41.88,42.02,70348.0,36.185,36.185,35.9021,36.0222,70348.0
2018-12-26 10:20:00,42.02,42.28,42.0,42.17,35446.0,36.0222,36.245,36.005,36.1508,35446.0
2018-12-26 10:30:00,42.16,42.18,42.04,42.12,57828.0,36.1422,36.1593,36.0393,36.1079,57828.0
2018-12-26 10:40:00,42.12,42.14,42.04,42.13,40834.0,36.1079,36.125,36.0393,36.1165,40834.0
2018-12-26 10:50:00,42.13,42.2,41.89,41.93,42788.0,36.1165,36.1765,35.9107,35.945,42788.0
2018-12-26 11:00:00,41.95,42.18,41.93,42.12,35910.0,35.9622,36.1593,35.945,36.1079,35910.0
2018-12-26 11:10:00,42.12,42.34,42.12,42.32,55045.0,36.1079,36.2965,36.1079,36.2793,55045.0
2018-12-26 11:20:00,42.32,42.43,42.27,42.4,41613.0,36.2793,36.3736,36.2365,36.3479,41613.0
2018-12-26 11:30:00,42.4,42.45,42.3,42.44,75355.0,36.3479,36.3908,36.2622,36.3822,75355.0
2018-12-26 11:40:00,42.44,42.6,42.43,42.6,58543.0,36.3822,36.5194,36.3736,36.5194,58543.0
2018-12-26 11:50:00,42.61,42.76,42.54,42.75,50501.0,36.5279,36.6565,36.4679,36.648,50501.0
2018-12-26 12:00:00,42.75,42.93,42.73,42.92,121111.0,36.648,36.8023,36.6308,36.7937,121111.0
2018-12-26 12:10:00,42.91,43.12,42.89,43.02,102129.0,36.7851,36.9652,36.768,36.8794,102129.0
2018-12-26 12:20:00,43.03,43.1,42.95,42.95,55803.0,36.888,36.948,36.8194,36.8194,55803.0
2018-12-26 12:30:00,42.96,43.1,42.94,43.05,45665.0,36.828,36.948,36.8108,36.9051,45665.0
2018-12-26 12:40:00,43.05,43.24,43.05,43.12,45286.0,36.9051,37.068,36.9051,36.9652,45286.0
2018-12-26 12:50:00,43.12,43.23,43.08,43.09,42430.0,36.9652,37.0594,36.9309,36.9394,42430.0
2018-12-26 13:00:00,43.09,43.11,42.92,42.97,45892.0,36.9394,36.9566,36.7937,36.8366,45892.0
2018-12-26 13:10:00,42.97,42.98,42.7,42.72,103348.0,36.8366,36.8451,36.6051,36.6222,103348.0
2018-12-26 13:20:00,42.71,42.83,42.71,42.77,45730.0,36.6137,36.7165,36.6137,36.6651,45730.0
2018-12-26 13:30:00,42.76,42.96,42.76,42.96,52316.0,36.6565,36.828,36.6565,36.828,52316.0
2018-12-26 13:40:00,42.96,43.02,42.9,43.02,66249.0,36.828,36.8794,36.7766,36.8794,66249.0
2018-12-26 13:50:00,43.02,43.22,43.02,43.21,68485.0,36.8794,37.0509,36.8794,37.0423,68485.0
2018-12-26 14:00:00,43.22,43.22,43.1,43.14,46047.0,37.0509,37.0509,36.948,36.9823,46047.0
2018-12-26 14:10:00,43.15,43.21,43.0,43.03,82331.0,36.9909,37.0423,36.8623,36.888,82331.0
2018-12-26 14:20:00,43.04,43.07,42.97,43.02,30225.0,36.8966,36.9223,36.8366,36.8794,30225.0
2018-12-26 14:30:00,43.01,43.18,43.01,43.16,45620.0,36.8709,37.0166,36.8709,36.9994,45620.0
2018-12-26 14:40:00,43.17,43.18,43.09,43.09,62736.0,37.008,37.0166,36.9394,36.9394,62736.0
2018-12-26 14:50:00,43.09,43.34,43.09,43.33,96577.0,36.9394,37.1537,36.9394,37.1452,96577.0
2018-12-26 15:00:00,43.33,43.44,43.29,43.39,100496.0,37.1452,37.2395,37.1109,37.1966,100496.0
2018-12-26 15:10:00,43.4,43.47,43.37,43.37,67462.0,37.2052,37.2652,37.1795,37.1795,67462.0
2018-12-26 15:20:00,43.38,43.56,43.37,43.55,58863.0,37.188,37.3423,37.1795,37.3338,58863.0
2018-12-26 15:30:00,43.55,43.77,43.53,43.77,85162.0,37.3338,37.5224,37.3166,37.5224,85162.0
2018-12-26 15:40:00,43.77,43.91,43.69,43.84,210798.0,37.5224,37.6424,37.4538,37.5824,210798.0
2018-12-26 15:50:00,43.85,44.16,43.77,44.14,448117.0,37.591,37.8567,37.5224,37.8396,448117.0
2018-12-27 09:30:00,43.58,43.72,43.46,43.6,124785.0,37.3595,37.4795,37.2566,37.3766,124785.0
2018-12-27 09:40:00,43.61,43.66,43.45,43.55,126948.0,37.3852,37.4281,37.248,37.3338,126948.0
2018-12-27 09:50:00,43.55,43.65,43.4,43.61,46814.0,37.3338,37.4195,37.2052,37.3852,46814.0
2018-12-27 10:00:00,43.6,43.77,43.55,43.57,55541.0,37.3766,37.5224,37.3338,37.3509,55541.0
2018-12-27 10:10:00,43.59,43.73,43.52,43.56,66149.0,37.3681,37.4881,37.3081,37.3423,66149.0
2018-12-27 10:20:00,43.56,43.79,43.5,43.76,37560.0,37.3423,37.5395,37.2909,37.5138,37560.0
2018-12-27 10:30:00,43.76,43.93,43.67,43.83,74763.0,37.5138,37.6595,37.4366,37.5738,74763.0
2018-12-27 10:40:00,43.83,44.07,43.81,44.02,63214.0,37.5738,37.7795,37.5567,37.7367,63214.0
2018-12-27 10:50:00,44.02,44.04,43.83,43.87,51773.0,37.7367,37.7538,37.5738,37.6081,51773.0
2018-12-27 11:00:00,43.86,43.88,43.78,43.86,54980.0,37.5995,37.6167,37.5309,37.5995,54980.0
2018-12-27 11:10:00,43.86,43.98,43.8,43.96,45960.0,37.5995,37.7024,37.5481,37.6853,45960.0
2018-12-27 11:20:00,43.95,44.18,43.94,44.13,55191.0,37.6767,37.8738,37.6681,37.831,55191.0
2018-12-27 11:30:00,44.13,44.3,44.12,44.2,63809.0,37.831,37.9767,37.8224,37.891,63809.0
2018-12-27 11:40:00,44.2,44.2,43.97,43.97,38608.0,37.891,37.891,37.6938,37.6938,38608.0
2018-12-27 11:50:00,43.98,44.16,43.98,44.1,34999.0,37.7024,37.8567,37.7024,37.8053,34999.0
2018-12-27 12:00:00,44.09,44.14,43.99,44.14,36411.0,37.7967,37.8396,37.711,37.8396,36411.0
2018-12-27 12:10:00,44.14,44.26,44.11,44.21,39109.0,37.8396,37.9424,37.8138,37.8996,39109.0
2018-12-27 12:20:00,44.21,44.22,43.9,43.98,48152.0,37.8996,37.9081,37.6338,37.7024,48152.0
2018-12-27 12:30:00,43.96,43.97,43.87,43.92,31912.0,37.6853,37.6938,37.6081,37.651,31912.0
2018-12-27 12:40:00,43.92,43.96,43.84,43.92,32753.0,37.651,37.6853,37.5824,37.651,32753.0
2018-12-27 12:50:00,43.92,43.98,43.87,43.91,31043.0,37.651,37.7024,37.6081,37.6424,31043.0
2018-12-27 13:00:00,43.9,44.02,43.87,43.96,47524.0,37.6338,37.7367,37.6081,37.6853,47524.0
2018-12-27 13:10:00,43.96,44.0,43.86,43.87,35156.0,37.6853,37.7195,37.5995,37.6081,35156.0
2018-12-27 13:20:00,43.86,43.91,43.81,43.82,31112.0,37.5995,37.6424,37.5567,37.5652,31112.0
2018-12-27 13:30:00,43.82,43.85,43.77,43.77,34885.0,37.5652,37.591,37.5224,37.5224,34885.0
2018-12-27 13:40:00,43.75,43.79,43.58,43.59,50489.0,37.5052,37.5395,37.3595,37.3681,50489.0
2018-12-27 13:50:00,43.59,43.68,43.56,43.66,37926.0,37.3681,37.4452,37.3423,37.4281,37926.0
2018-12-27 14:00:00,43.65,43.76,43.59,43.65,100075.0,37.4195,37.5138,37.3681,37.4195,100075.0
2018-12-27 14:10:00,43.63,43.65,43.5,43.54,52616.0,37.4024,37.4195,37.2909,37.3252,52616.0
2018-12-27 14:20:00,43.53,43.69,43.52,43.68,89014.0,37.3166,37.4538,37.3081,37.4452,89014.0
2018-12-27 14:30:00,43.68,43.68,43.58,43.66,34523.0,37.4452,37.4452,37.3595,37.4281,34523.0
2018-12-27 14:40:00,43.66,43.89,43.66,43.76,82872.0,37.4281,37.6252,37.4281,37.5138,82872.0
2018-12-27 14:50:00,43.75,44.0,43.74,43.95,43581.0,37.5052,37.7195,37.4967,37.6767,43581.0
2018-12-27 15:00:00,43.96,44.0,43.82,43.98,47646.0,37.6853,37.7195,37.5652,37.7024,47646.0
2018-12-27 15:10:00,43.98,44.18,43.9,44.11,86171.0,37.7024,37.8738,37.6338,37.8138,86171.0
2018-12-27 15:20:00,44.13,44.46,44.12,44.42,103049.0,37.831,38.1139,37.8224,38.0796,103049.0
2018-12-27 15:30:00,44.43,44.69,44.3,44.67,122275.0,38.0882,38.3111,37.9767,38.2939,122275.0
2018-12-27 15:40:00,44.68,44.97,44.65,44.84,179013.0,38.3025,38.5511,38.2768,38.4396,179013.0
2018-12-27 15:50:00,44.84,44.99,44.5,44.99,480845.0,38.4396,38.5682,38.1482,38.5682,480845.0
2018-12-28 09:30:00,45.11,45.11,44.92,45.04,104678.0,38.6711,38.6711,38.5082,38.6111,104678.0
2018-12-28 09:40:00,45.04,45.18,44.97,45.05,94997.0,38.6111,38.7311,38.5511,38.6197,94997.0
2018-12-28 09:50:00,45.06,45.13,45.01,45.11,62935.0,38.6282,38.6882,38.5854,38.6711,62935.0
2018-12-28 10:00:00,45.11,45.16,44.95,45.02,81832.0,38.6711,38.714,38.5339,38.5939,81832.0
2018-12-28 10:10:00,45.02,45.05,44.89,44.99,101210.0,38.5939,38.6197,38.4825,38.5682,101210.0
2018-12-28 10:20:00,44.99,45.1,44.87,44.91,66849.0,38.5682,38.6625,38.4654,38.4996,66849.0
2018-12-28 10:30:00,44.92,44.94,44.79,44.88,75854.0,38.5082,38.5254,38.3968,38.4739,75854.0
2018-12-28 10:40:00,44.89,44.94,44.76,44.93,65773.0,38.4825,38.5254,38.3711,38.5168,65773.0
2018-12-28 10:50:00,44.94,45.06,44.91,44.97,74092.0,38.5254,38.6282,38.4996,38.5511,74092.0
2018-12-28 11:00:00,44.96,44.99,44.81,44.93,51494.0,38.5425,38.5682,38.4139,38.5168,51494.0
2018-12-28 11:10:00,44.92,45.11,44.92,44.98,54173.0,38.5082,38.6711,38.5082,38.5597,54173.0
2018-12-28 11:20:00,44.96,44.97,44.83,44.91,42694.0,38.5425,38.5511,38.4311,38.4996,42694.0
2018-12-28 11:30:00,44.91,45.08,44.89,45.04,42539.0,38.4996,38.6454,38.4825,38.6111,42539.0
2018-12-28 11:40:00,45.05,45.06,44.92,44.97,28073.0,38.6197,38.6282,38.5082,38.5511,28073.0
2018-12-28 11:50:00,44.98,45.1,44.96,45.05,34386.0,38.5597,38.6625,38.5425,38.6197,34386.0
2018-12-28 12:00:00,45.05,45.24,45.05,45.21,29935.0,38.6197,38.7825,38.6197,38.7568,29935.0
2018-12-28 12:10:00,45.22,45.22,45.03,45.09,31094.0,38.7654,38.7654,38.6025,38.654,31094.0
2018-12-28 12:20:00,45.09,45.19,45.07,45.18,35223.0,38.654,38.7397,38.6368,38.7311,35223.0
2018-12-28 12:30:00,45.2,45.23,45.12,45.17,40717.0,38.7483,38.774,38.6797,38.7225,40717.0
2018-12-28 12:40:00,45.16,45.21,45.08,45.09,26251.0,38.714,38.7568,38.6454,38.654,26251.0
2018-12-28 12:50:00,45.09,45.16,44.97,44.97,26634.0,38.654,38.714,38.5511,38.5511,26634.0
2018-12-28 13:00:00,44.98,45.06,44.92,45.06,31202.0,38.5597,38.6282,38.5082,38.6282,31202.0
2018-12-28 13:10:00,45.06,45.1,44.97,44.97,39772.0,38.6282,38.6625,38.5511,38.5511,39772.0
2018-12-28 13:20:00,44.96,44.96,44.86,44.91,26568.0,38.5425,38.5425,38.4568,38.4996,26568.0
2018-12-28 13:30:00,44.91,45.0,44.86,45.0,33716.0,38.4996,38.5768,38.4568,38.5768,33716.0
2018-12-28 13:40:00,45.0,45.1,44.95,45.09,24086.0,38.5768,38.6625,38.5339,38.654,24086.0
2018-12-28 13:50:00,45.09,45.17,44.96,44.96,101613.0,38.654,38.7225,38.5425,38.5425,101613.0
2018-12-28 14:00:00,44.97,45.18,44.96,45.18,68748.0,38.5511,38.7311,38.5425,38.7311,68748.0
2018-12-28 14:10:00,45.17,45.32,45.14,45.18,43037.0,38.7225,38.8511,38.6968,38.7311,43037.0
2018-12-28 14:20:00,45.18,45.25,45.15,45.17,49022.0,38.7311,38.7911,38.7054,38.7225,49022.0
2018-12-28 14:30:00,45.17,45.41,45.15,45.41,44013.0,38.7225,38.9283,38.7054,38.9283,44013.0
2018-12-28 14:40:00,45.39,45.43,45.32,45.4,44923.0,38.9111,38.9454,38.8511,38.9197,44923.0
2018-12-28 14:50:00,45.39,45.47,45.33,45.36,57767.0,38.9111,38.9797,38.8597,38.8854,57767.0
2018-12-28 15:00:00,45.36,45.39,45.14,45.18,62242.0,38.8854,38.9111,38.6968,38.7311,62242.0
2018-12-28 15:10:00,45.17,45.23,45.03,45.04,53592.0,38.7225,38.774,38.6025,38.6111,53592.0
2018-12-28 15:20:00,45.04,45.07,44.85,44.93,132125.0,38.6111,38.6368,38.4482,38.5168,132125.0
2018-12-28 15:30:00,44.92,44.97,44.79,44.8,104194.0,38.5082,38.5511,38.3968,38.4054,104194.0
2018-12-28 15:40:00,44.79,44.89,44.74,44.88,108305.0,38.3968,38.4825,38.3539,38.4739,108305.0
2018-12-28 15:50:00,44.87,45.02,44.81,44.93,283776.0,38.4654,38.5939,38.4139,38.5168,283776.0
2018-12-31 09:30:00,45.13,45.43,45.02,45.29,57236.0,38.6882,38.9454,38.5939,38.8254,57236.0
2018-12-31 09:40:00,45.24,45.33,45.21,45.31,38923.0,38.7825,38.8597,38.7568,38.8426,38923.0
2018-12-31 09:50:00,45.31,45.31,45.15,45.2,43135.0,38.8426,38.8426,38.7054,38.7483,43135.0
2018-12-31 10:00:00,45.2,45.31,45.18,45.28,37780.0,38.7483,38.8426,38.7311,38.8168,37780.0
2018-12-31 10:10:00,45.27,45.29,45.14,45.14,71260.0,38.8083,38.8254,38.6968,38.6968,71260.0
2018-12-31 10:20:00,45.14,45.16,45.04,45.07,36109.0,38.6968,38.714,38.6111,38.6368,36109.0
2018-12-31 10:30:00,45.08,45.15,45.03,45.09,36835.0,38.6454,38.7054,38.6025,38.654,36835.0
2018-12-31 10:40:00,45.11,45.27,45.1,45.23,61556.0,38.6711,38.8083,38.6625,38.774,61556.0
2018-12-31 10:50:00,45.22,45.26,45.14,45.16,46277.0,38.7654,38.7997,38.6968,38.714,46277.0
2018-12-31 11:00:00,45.17,45.2,45.08,45.08,58887.0,38.7225,38.7483,38.6454,38.6454,58887.0
2018-12-31 11:10:00,45.07,45.08,45.0,45.01,41481.0,38.6368,38.6454,38.5768,38.5854,41481.0
2018-12-31 11:20:00,45.01,45.12,44.96,45.11,38545.0,38.5854,38.6797,38.5425,38.6711,38545.0
2018-12-31 11:30:00,45.09,45.12,44.96,45.05,41486.0,38.654,38.6797,38.5425,38.6197,41486.0
2018-12-31 11:40:00,45.05,45.05,44.91,45.01,44358.0,38.6197,38.6197,38.4996,38.5854,44358.0
2018-12-31 11:50:00,45.02,45.12,44.99,45.11,21576.0,38.5939,38.6797,38.5682,38.6711,21576.0
2018-12-31 12:00:00,45.12,45.2,45.11,45.2,26853.0,38.6797,38.7483,38.6711,38.7483,26853.0
2018-12-31 12:10:00,45.2,45.25,45.12,45.17,34322.0,38.7483,38.7911,38.6797,38.7225,34322.0
2018-12-31 12:20:00,45.17,45.27,45.17,45.27,25615.0,38.7225,38.8083,38.7225,38.8083,25615.0
2018-12-31 12:30:00,45.27,45.35,45.26,45.33,53782.0,38.8083,38.8768,38.7997,38.8597,53782.0
2018-12-31 12:40:00,45.34,45.41,45.28,45.4,27476.0,38.8683,38.9283,38.8168,38.9197,27476.0
2018-12-31 12:50:00,45.39,45.41,45.33,45.37,28125.0,38.9111,38.9283,38.8597,38.894,28125.0
2018-12-31 13:00:00,45.39,45.45,45.38,45.4,35239.0,38.9111,38.9626,38.9026,38.9197,35239.0
2018-12-31 13:10:00,45.4,45.48,45.38,45.46,38288.0,38.9197,38.9883,38.9026,38.9711,38288.0
2018-12-31 13:20:00,45.46,45.46,45.43,45.46,22608.0,38.9711,38.9711,38.9454,38.9711,22608.0
2018-12-31 13:30:00,45.46,45.49,45.41,45.47,35530.0,38.9711,38.9969,38.9283,38.9797,35530.0
2018-12-31 13:40:00,45.46,45.5,45.37,45.42,41262.0,38.9711,39.0054,38.894,38.9369,41262.0
2018-12-31 13:50:00,45.42,45.43,45.34,45.36,21195.0,38.9369,38.9454,38.8683,38.8854,21195.0
2018-12-31 14:00:00,45.36,45.39,45.29,45.39,30408.0,38.8854,38.9111,38.8254,38.9111,30408.0
2018-12-31 14:10:00,45.36,45.39,45.28,45.38,27421.0,38.8854,38.9111,38.8168,38.9026,27421.0
2018-12-31 14:20:00,45.38,45.38,45.21,45.32,50798.0,38.9026,38.9026,38.7568,38.8511,50798.0
2018-12-31 14:30:00,45.32,45.34,45.22,45.29,46555.0,38.8511,38.8683,38.7654,38.8254,46555.0
2018-12-31 14:40:00,45.28,45.4,45.27,45.4,35409.0,38.8168,38.9197,38.8083,38.9197,35409.0
2018-12-31 14:50:00,45.39,45.48,45.31,45.32,58985.0,38.9111,38.9883,38.8426,38.8511,58985.0
2018-12-31 15:00:00,45.32,45.44,45.27,45.29,78902.0,38.8511,38.954,38.8083,38.8254,78902.0
2018-12-31 15:10:00,45.27,45.35,45.22,45.28,41958.0,38.8083,38.8768,38.7654,38.8168,41958.0
2018-12-31 15:20:00,45.28,45.37,45.22,45.3,58815.0,38.8168,38.894,38.7654,38.834,58815.0
2018-12-31 15:30:00,45.3,45.42,45.28,45.39,72332.0,38.834,38.9369,38.8168,38.9111,72332.0
2018-12-31 15:40:00,45.39,45.53,45.34,45.37,88836.0,38.9111,39.0312,38.8683,38.894,88836.0
2018-12-31 15:50:00,45.38,45.57,45.28,45.57,315062.0,38.9026,39.0654,38.8168,39.0654,315062.0
2019-01-02 09:30:00,44.59,44.99,44.53,44.93,164600.0,38.2253,38.5682,38.1739,38.5168,164600.0
2019-01-02 09:40:00,44.89,44.99,44.8,44.83,104642.0,38.4825,38.5682,38.4054,38.4311,104642.0
2019-01-02 09:50:00,44.85,44.87,44.7,44.82,58820.0,38.4482,38.4654,38.3196,38.4225,58820.0
2019-01-02 10:00:00,44.82,44.98,44.76,44.94,67576.0,38.4225,38.5597,38.3711,38.5254,67576.0
2019-01-02 10:10:00,44.94,45.03,44.86,44.98,109212.0,38.5254,38.6025,38.4568,38.5597,109212.0
2019-01-02 10:20:00,45.0,45.1,44.94,44.94,50694.0,38.5768,38.6625,38.5254,38.5254,50694.0
2019-01-02 10:30:00,44.93,44.95,44.88,44.94,48192.0,38.5168,38.5339,38.4739,38.5254,48192.0
2019-01-02 10:40:00,44.95,45.11,44.95,45.0,50234.0,38.5339,38.6711,38.5339,38.5768,50234.0
2019-01-02 10:50:00,45.01,45.14,45.0,45.04,49736.0,38.5854,38.6968,38.5768,38.6111,49736.0
2019-01-02 11:00:00,45.04,45.14,44.97,45.12,44553.0,38.6111,38.6968,38.5511,38.6797,44553.0
2019-01-02 11:10:00,45.13,45.31,45.12,45.31,45639.0,38.6882,38.8426,38.6797,38.8426,45639.0
2019-01-02 11:20:00,45.32,45.35,45.19,45.21,54756.0,38.8511,38.8768,38.7397,38.7568,54756.0
2019-01-02 11:30:00,45.2,45.23,45.14,45.19,61132.0,38.7483,38.774,38.6968,38.7397,61132.0
2019-01-02 11:40:00,45.19,45.42,45.19,45.39,48316.0,38.7397,38.9369,38.7397,38.9111,48316.0
2019-01-02 11:50:00,45.38,45.38,45.16,45.17,45565.0,38.9026,38.9026,38.714,38.7225,45565.0
2019-01-02 12:00:00,45.16,45.21,45.06,45.1,59854.0,38.714,38.7568,38.6282,38.6625,59854.0
2019-01-02 12:10:00,45.09,45.17,45.06,45.13,58666.0,38.654,38.7225,38.6282,38.6882,58666.0
2019-01-02 12:20:00,45.12,45.13,45.04,45.07,52529.0,38.6797,38.6882,38.6111,38.6368,52529.0
2019-01-02 12:30:00,45.07,45.2,45.02,45.18,56424.0,38.6368,38.7483,38.5939,38.7311,56424.0
2019-01-02 12:40:00,45.17,45.23,45.13,45.2,57984.0,38.7225,38.774,38.6882,38.7483,57984.0
2019-01-02 12:50:00,45.19,45.2,45.1,45.17,70386.0,38.7397,38.7483,38.6625,38.7225,70386.0
2019-01-02 13:00:00,45.17,45.26,45.14,45.25,49968.0,38.7225,38.7997,38.6968,38.7911,49968.0
2019-01-02 13:10:00,45.24,45.26,45.18,45.21,41660.0,38.7825,38.7997,38.7311,38.7568,41660.0
2019-01-02 13:20:00,45.21,45.38,45.13,45.34,114880.0,38.7568,38.9026,38.6882,38.8683,114880.0
2019-01-02 13:30:00,45.34,45.39,45.26,45.3,39885.0,38.8683,38.9111,38.7997,38.834,39885.0
2019-01-02 13:40:00,45.3,45.38,45.29,45.38,38348.0,38.834,38.9026,38.8254,38.9026,38348.0
2019-01-02 13:50:00,45.38,45.51,45.37,45.5,43373.0,38.9026,39.014,38.894,39.0054,43373.0
2019-01-02 14:00:00,45.5,45.51,45.35,45.4,74665.0,39.0054,39.014,38.8768,38.9197,74665.0
2019-01-02 14:10:00,45.4,45.4,45.3,45.34,41015.0,38.9197,38.9197,38.834,38.8683,41015.0
2019-01-02 14:20:00,45.34,45.38,45.27,45.31,65920.0,38.8683,38.9026,38.8083,38.8426,65920.0
2019-01-02 14:30:00,45.32,45.51,45.32,45.46,63345.0,38.8511,39.014,38.8511,38.9711,63345.0
2019-01-02 14:40:00,45.46,45.49,45.4,45.49,67194.0,38.9711,38.9969,38.9197,38.9969,67194.0
2019-01-02 14:50:00,45.49,45.5,45.39,45.39,76019.0,38.9969,39.0054,38.9111,38.9111,76019.0
2019-01-02 15:00:00,45.39,45.44,45.31,45.34,98020.0,38.9111,38.954,38.8426,38.8683,98020.0
2019-01-02 15:10:00,45.34,45.37,45.25,45.29,92182.0,38.8683,38.894,38.7911,38.8254,92182.0
2019-01-02 15:20:00,45.3,45.44,45.26,45.39,118090.0,38.834,38.954,38.7997,38.9111,118090.0
2019-01-02 15:30:00,45.38,45.47,45.29,45.37,122233.0,38.9026,38.9797,38.8254,38.894,122233.0
2019-01-02 15:40:00,45.37,45.42,45.31,45.39,138315.0,38.894,38.9369,38.8426,38.9111,138315.0
2019-01-02 15:50:00,45.4,45.58,45.39,45.5,394955.0,38.9197,39.074,38.9111,39.0054,394955.0
2019-01-03 09:30:00,45.37,45.57,45.3,45.44,100996.0,38.894,39.0654,38.834,38.954,100996.0
2019-01-03 09:40:00,45.45,45.49,45.34,45.41,77189.0,38.9626,38.9969,38.8683,38.9283,77189.0
2019-01-03 09:50:00,45.41,45.58,45.36,45.5,59107.0,38.9283,39.074,38.8854,39.0054,59107.0
2019-01-03 10:00:00,45.47,45.47,45.22,45.31,82683.0,38.9797,38.9797,38.7654,38.8426,82683.0
2019-01-03 10:10:00,45.31,45.32,45.17,45.32,86472.0,38.8426,38.8511,38.7225,38.8511,86472.0
2019-01-03 10:20:00,45.31,45.42,45.27,45.34,128957.0,38.8426,38.9369,38.8083,38.8683,128957.0
2019-01-03 10:30:00,45.34,45.34,45.03,45.09,91474.0,38.8683,38.8683,38.6025,38.654,91474.0
2019-01-03 10:40:00,45.1,45.15,45.02,45.07,120333.0,38.6625,38.7054,38.5939,38.6368,120333.0
2019-01-03 10:50:00,45.07,45.31,45.06,45.29,123631.0,38.6368,38.8426,38.6282,38.8254,123631.0
2019-01-03 11:00:00,45.29,45.29,45.17,45.22,101069.0,38.8254,38.8254,38.7225,38.7654,101069.0
2019-01-03 11:10:00,45.23,45.33,45.23,45.31,52950.0,38.774,38.8597,38.774,38.8426,52950.0
2019-01-03 11:20:00,45.31,45.34,45.08,45.11,107574.0,38.8426,38.8683,38.6454,38.6711,107574.0
2019-01-03 11:30:00,45.11,45.24,45.06,45.2,110346.0,38.6711,38.7825,38.6282,38.7483,110346.0
2019-01-03 11:40:00,45.2,45.36,45.18,45.28,74121.0,38.7483,38.8854,38.7311,38.8168,74121.0
2019-01-03 11:50:00,45.29,45.32,45.14,45.17,51605.0,38.8254,38.8511,38.6968,38.7225,51605.0
2019-01-03 12:00:00,45.16,45.17,44.99,45.05,86072.0,38.714,38.7225,38.5682,38.6197,86072.0
2019-01-03 12:10:00,45.05,45.14,44.97,45.04,41022.0,38.6197,38.6968,38.5511,38.6111,41022.0
2019-01-03 12:20:00,45.04,45.14,45.03,45.07,28322.0,38.6111,38.6968,38.6025,38.6368,28322.0
2019-01-03 12:30:00,45.08,45.14,44.98,45.0,53708.0,38.6454,38.6968,38.5597,38.5768,53708.0
2019-01-03 12:40:00,45.0,45.08,44.95,45.05,33041.0,38.5768,38.6454,38.5339,38.6197,33041.0
2019-01-03 12:50:00,45.05,45.12,45.03,45.09,53882.0,38.6197,38.6797,38.6025,38.654,53882.0
2019-01-03 13:00:00,45.08,45.08,44.86,44.87,44192.0,38.6454,38.6454,38.4568,38.4654,44192.0
2019-01-03 13:10:00,44.88,44.9,44.64,44.64,57856.0,38.4739,38.4911,38.2682,38.2682,57856.0
2019-01-03 13:20:00,44.64,44.77,44.61,44.72,65166.0,38.2682,38.3796,38.2425,38.3368,65166.0
2019-01-03 13:30:00,44.72,44.84,44.7,44.83,42226.0,38.3368,38.4396,38.3196,38.4311,42226.0
2019-01-03 13:40:00,44.84,44.92,44.81,44.83,56523.0,38.4396,38.5082,38.4139,38.4311,56523.0
2019-01-03 13:50:00,44.83,44.83,44.67,44.7,39834.0,38.4311,38.4311,38.2939,38.3196,39834.0
2019-01-03 14:00:00,44.7,44.8,44.64,44.79,55084.0,38.3196,38.4054,38.2682,38.3968,55084.0
2019-01-03 14:10:00,44.79,44.87,44.72,44.81,46930.0,38.3968,38.4654,38.3368,38.4139,46930.0
2019-01-03 14:20:00,44.81,44.81,44.7,44.78,93129.0,38.4139,38.4139,38.3196,38.3882,93129.0
2019-01-03 14:30:00,44.79,44.8,44.71,44.75,99535.0,38.3968,38.4054,38.3282,38.3625,99535.0
2019-01-03 14:40:00,44.74,44.76,44.56,44.58,90522.0,38.3539,38.3711,38.1996,38.2168,90522.0
2019-01-03 14:50:00,44.58,44.6,44.48,44.48,107720.0,38.2168,38.2339,38.131,38.131,107720.0
2019-01-03 15:00:00,44.49,44.51,44.42,44.44,67197.0,38.1396,38.1567,38.0796,38.0967,67197.0
2019-01-03 15:10:00,44.44,44.54,44.4,44.52,93661.0,38.0967,38.1825,38.0624,38.1653,93661.0
2019-01-03 15:20:00,44.51,44.57,44.45,44.49,79962.0,38.1567,38.2082,38.1053,38.1396,79962.0
2019-01-03 15:30:00,44.49,44.59,44.41,44.42,114494.0,38.1396,38.2253,38.071,38.0796,114494.0
2019-01-03 15:40:00,44.42,44.54,44.4,44.51,128599.0,38.0796,38.1825,38.0624,38.1567,128599.0
2019-01-03 15:50:00,44.51,44.57,44.28,44.37,397332.0,38.1567,38.2082,37.9596,38.0367,397332.0
2019-01-04 09:30:00,45.02,45.13,44.94,45.05,73821.0,38.5939,38.6882,38.5254,38.6197,73821.0
2019-01-04 09:40:00,45.04,45.13,44.95,45.07,95102.0,38.6111,38.6882,38.5339,38.6368,95102.0
2019-01-04 09:50:00,45.07,45.16,45.0,45.1,93110.0,38.6368,38.714,38.5768,38.6625,93110.0
2019-01-04 10:00:00,45.11,45.25,45.09,45.09,69462.0,38.6711,38.7911,38.654,38.654,69462.0
2019-01-04 10:10:00,45.09,45.14,44.95,44.96,85780.0,38.654,38.6968,38.5339,38.5425,85780.0
2019-01-04 10:20:00,44.96,45.15,44.87,45.13,220393.0,38.5425,38.7054,38.4654,38.6882,220393.0
2019-01-04 10:30:00,45.12,45.15,44.98,44.98,147914.0,38.6797,38.7054,38.5597,38.5597,147914.0
2019-01-04 10:40:00,44.98,45.0,44.83,44.83,106992.0,38.5597,38.5768,38.4311,38.4311,106992.0
2019-01-04 10:50:00,44.84,44.97,44.81,44.96,158177.0,38.4396,38.5511,38.4139,38.5425,158177.0
2019-01-04 11:00:00,44.96,45.07,44.95,45.02,192424.0,38.5425,38.6368,38.5339,38.5939,192424.0
2019-01-04 11:10:00,45.02,45.07,44.9,44.94,84297.0,38.5939,38.6368,38.4911,38.5254,84297.0
2019-01-04 11:20:00,44.94,44.95,44.74,44.81,74764.0,38.5254,38.5339,38.3539,38.4139,74764.0
2019-01-04 11:30:00,44.8,44.89,44.77,44.83,45676.0,38.4054,38.4825,38.3796,38.4311,45676.0
2019-01-04 11:40:00,44.83,44.95,44.81,44.91,82001.0,38.4311,38.5339,38.4139,38.4996,82001.0
2019-01-04 11:50:00,44.91,44.96,44.88,44.93,66966.0,38.4996,38.5425,38.4739,38.5168,66966.0
2019-01-04 12:00:00,44.92,44.94,44.8,44.87,41761.0,38.5082,38.5254,38.4054,38.4654,41761.0
2019-01-04 12:10:00,44.87,44.95,44.84,44.95,57833.0,38.4654,38.5339,38.4396,38.5339,57833.0
2019-01-04 12:20:00,44.95,45.0,44.93,44.97,48415.0,38.5339,38.5768,38.5168,38.5511,48415.0
2019-01-04 12:30:00,44.98,44.99,44.92,44.94,38695.0,38.5597,38.5682,38.5082,38.5254,38695.0
2019-01-04 12:40:00,44.93,45.01,44.93,44.99,98938.0,38.5168,38.5854,38.5168,38.5682,98938.0
2019-01-04 12:50:00,45.0,45.02,44.95,44.95,72878.0,38.5768,38.5939,38.5339,38.5339,72878.0
2019-01-04 13:00:00,44.96,45.11,44.96,45.09,64733.0,38.5425,38.6711,38.5425,38.654,64733.0
2019-01-04 13:10:00,45.09,45.09,44.99,44.99,57628.0,38.654,38.654,38.5682,38.5682,57628.0
2019-01-04 13:20:00,44.99,45.01,44.94,44.96,55328.0,38.5682,38.5854,38.5254,38.5425,55328.0
2019-01-04 13:30:00,44.97,45.01,44.89,44.89,130600.0,38.5511,38.5854,38.4825,38.4825,130600.0
2019-01-04 13:40:00,44.9,44.91,44.82,44.89,52361.0,38.4911,38.4996,38.4225,38.4825,52361.0
2019-01-04 13:50:00,44.89,44.91,44.85,44.9,86612.0,38.4825,38.4996,38.4482,38.4911,86612.0
2019-01-04 14:00:00,44.91,44.93,44.69,44.71,105897.0,38.4996,38.5168,38.3111,38.3282,105897.0
2019-01-04 14:10:00,44.72,44.8,44.71,44.76,47931.0,38.3368,38.4054,38.3282,38.3711,47931.0
2019-01-04 14:20:00,44.76,44.86,44.75,44.86,58350.0,38.3711,38.4568,38.3625,38.4568,58350.0
2019-01-04 14:30:00,44.85,44.86,44.82,44.84,73995.0,38.4482,38.4568,38.4225,38.4396,73995.0
2019-01-04 14:40:00,44.84,44.89,44.7,44.76,97010.0,38.4396,38.4825,38.3196,38.3711,97010.0
2019-01-04 14:50:00,44.77,44.78,44.69,44.75,172303.0,38.3796,38.3882,38.3111,38.3625,172303.0
2019-01-04 15:00:00,44.75,44.82,44.74,44.76,105995.0,38.3625,38.4225,38.3539,38.3711,105995.0
2019-01-04 15:10:00,44.76,44.86,44.75,44.82,98715.0,38.3711,38.4568,38.3625,38.4225,98715.0
2019-01-04 15:20:00,44.82,44.84,44.69,44.79,85047.0,38.4225,38.4396,38.3111,38.3968,85047.0
2019-01-04 15:30:00,44.78,44.85,44.77,44.79,150876.0,38.3882,38.4482,38.3796,38.3968,150876.0
2019-01-04 15:40:00,44.79,44.92,44.79,44.89,183552.0,38.3968,38.5082,38.3968,38.4825,183552.0
2019-01-04 15:50:00,44.88,44.96,44.84,44.91,271581.0,38.4739,38.5425,38.4396,38.4996,271581.0
2019-01-07 09:30:00,44.89,44.89,44.69,44.78,97164.0,38.4825,38.4825,38.3111,38.3882,97164.0
2019-01-07 09:40:00,44.79,44.88,44.75,44.76,51574.0,38.3968,38.4739,38.3625,38.3711,51574.0
2019-01-07 09:50:00,44.75,44.89,44.71,44.89,78271.0,38.3625,38.4825,38.3282,38.4825,78271.0
2019-01-07 10:00:00,44.88,45.09,44.82,44.98,56401.0,38.4739,38.654,38.4225,38.5597,56401.0
2019-01-07 10:10:00,44.98,45.05,44.96,44.97,55752.0,38.5597,38.6197,38.5425,38.5511,55752.0
2019-01-07 10:20:00,44.97,45.08,44.92,45.04,41070.0,38.5511,38.6454,38.5082,38.6111,41070.0
2019-01-07 10:30:00,45.04,45.17,45.0,45.05,61903.0,38.6111,38.7225,38.5768,38.6197,61903.0
2019-01-07 10:40:00,45.05,45.19,45.01,45.12,60907.0,38.6197,38.7397,38.5854,38.6797,60907.0
2019-01-07 10:50:00,45.12,45.2,45.03,45.05,52812.0,38.6797,38.7483,38.6025,38.6197,52812.0
2019-01-07 11:00:00,45.05,45.13,44.99,45.01,48597.0,38.6197,38.6882,38.5682,38.5854,48597.0
2019-01-07 11:10:00,45.01,45.03,44.95,45.03,43562.0,38.5854,38.6025,38.5339,38.6025,43562.0
2019-01-07 11:20:00,45.02,45.16,45.02,45.16,40672.0,38.5939,38.714,38.5939,38.714,40672.0
2019-01-07 11:30:00,45.16,45.24,45.1,45.24,45581.0,38.714,38.7825,38.6625,38.7825,45581.0
2019-01-07 11:40:00,45.24,45.29,45.21,45.21,38022.0,38.7825,38.8254,38.7568,38.7568,38022.0
2019-01-07 11:50:00,45.22,45.35,45.22,45.34,31899.0,38.7654,38.8768,38.7654,38.8683,31899.0
2019-01-07 12:00:00,45.34,45.35,45.28,45.32,30839.0,38.8683,38.8768,38.8168,38.8511,30839.0
2019-01-07 12:10:00,45.31,45.34,45.23,45.27,35760.0,38.8426,38.8683,38.774,38.8083,35760.0
2019-01-07 12:20:00,45.27,45.41,45.27,45.36,29547.0,38.8083,38.9283,38.8083,38.8854,29547.0
2019-01-07 12:30:00,45.36,45.47,45.34,45.46,124266.0,38.8854,38.9797,38.8683,38.9711,124266.0
2019-01-07 12:40:00,45.46,45.46,45.3,45.38,41340.0,38.9711,38.9711,38.834,38.9026,41340.0
2019-01-07 12:50:00,45.38,45.48,45.32,45.46,28724.0,38.9026,38.9883,38.8511,38.9711,28724.0
2019-01-07 13:00:00,45.47,45.53,45.47,45.51,38651.0,38.9797,39.0312,38.9797,39.014,38651.0
2019-01-07 13:10:00,45.51,45.56,45.51,45.54,27883.0,39.014,39.0569,39.014,39.0397,27883.0
2019-01-07 13:20:00,45.54,45.62,45.52,45.54,78558.0,39.0397,39.1083,39.0226,39.0397,78558.0
2019-01-07 13:30:00,45.53,45.6,45.5,45.55,36674.0,39.0312,39.0912,39.0054,39.0483,36674.0
2019-01-07 13:40:00,45.55,45.58,45.43,45.43,37796.0,39.0483,39.074,38.9454,38.9454,37796.0
2019-01-07 13:50:00,45.42,45.43,45.38,45.39,31409.0,38.9369,38.9454,38.9026,38.9111,31409.0
2019-01-07 14:00:00,45.39,45.43,45.33,45.38,41740.0,38.9111,38.9454,38.8597,38.9026,41740.0
2019-01-07 14:10:00,45.38,45.45,45.34,45.45,35702.0,38.9026,38.9626,38.8683,38.9626,35702.0
2019-01-07 14:20:00,45.46,45.48,45.41,45.44,40622.0,38.9711,38.9883,38.9283,38.954,40622.0
2019-01-07 14:30:00,45.44,45.46,45.38,45.39,38142.0,38.954,38.9711,38.9026,38.9111,38142.0
2019-01-07 14:40:00,45.38,45.44,45.36,45.39,43162.0,38.9026,38.954,38.8854,38.9111,43162.0
2019-01-07 14:50:00,45.39,45.39,45.26,45.3,56745.0,38.9111,38.9111,38.7997,38.834,56745.0
2019-01-07 15:00:00,45.3,45.4,45.29,45.38,61136.0,38.834,38.9197,38.8254,38.9026,61136.0
2019-01-07 15:10:00,45.38,45.46,45.34,45.46,58486.0,38.9026,38.9711,38.8683,38.9711,58486.0
2019-01-07 15:20:00,45.46,45.54,45.43,45.5,61390.0,38.9711,39.0397,38.9454,39.0054,61390.0
2019-01-07 15:30:00,45.51,45.52,45.39,45.43,109837.0,39.014,39.0226,38.9111,38.9454,109837.0
2019-01-07 15:40:00,45.43,45.43,45.29,45.38,158916.0,38.9454,38.9454,38.8254,38.9026,158916.0
2019-01-07 15:50:00,45.38,45.38,45.14,45.16,263147.0,38.9026,38.9026,38.6968,38.714,263147.0
2019-01-08 09:30:00,45.51,45.65,45.36,45.56,70730.0,39.014,39.134,38.8854,39.0569,70730.0
2019-01-08 09:40:00,45.55,45.67,45.36,45.45,47073.0,39.0483,39.1512,38.8854,38.9626,47073.0
2019-01-08 09:50:00,45.44,45.54,45.43,45.51,29637.0,38.954,39.0397,38.9454,39.014,29637.0
2019-01-08 10:00:00,45.51,45.51,45.44,45.44,31976.0,39.014,39.014,38.954,38.954,31976.0
2019-01-08 10:10:00,45.45,45.46,45.15,45.17,42291.0,38.9626,38.9711,38.7054,38.7225,42291.0
2019-01-08 10:20:00,45.17,45.29,45.15,45.26,35258.0,38.7225,38.8254,38.7054,38.7997,35258.0
2019-01-08 10:30:00,45.25,45.3,45.14,45.23,35679.0,38.7911,38.834,38.6968,38.774,35679.0
2019-01-08 10:40:00,45.23,45.23,45.04,45.08,39064.0,38.774,38.774,38.6111,38.6454,39064.0
2019-01-08 10:50:00,45.07,45.13,45.05,45.06,74367.0,38.6368,38.6882,38.6197,38.6282,74367.0
2019-01-08 11:00:00,45.06,45.12,45.0,45.01,48254.0,38.6282,38.6797,38.5768,38.5854,48254.0
2019-01-08 11:10:00,45.01,45.06,44.91,45.05,42527.0,38.5854,38.6282,38.4996,38.6197,42527.0
2019-01-08 11:20:00,45.05,45.06,44.97,44.97,68899.0,38.6197,38.6282,38.5511,38.5511,68899.0
2019-01-08 11:30:00,44.96,44.96,44.87,44.92,40945.0,38.5425,38.5425,38.4654,38.5082,40945.0
2019-01-08 11:40:00,44.93,44.94,44.83,44.9,48329.0,38.5168,38.5254,38.4311,38.4911,48329.0
2019-01-08 11:50:00,44.89,45.07,44.89,45.06,29776.0,38.4825,38.6368,38.4825,38.6282,29776.0
2019-01-08 12:00:00,45.06,45.13,45.05,45.12,40448.0,38.6282,38.6882,38.6197,38.6797,40448.0
2019-01-08 12:10:00,45.12,45.17,45.06,45.14,38491.0,38.6797,38.7225,38.6282,38.6968,38491.0
2019-01-08 12:20:00,45.15,45.26,45.14,45.21,40963.0,38.7054,38.7997,38.6968,38.7568,40963.0
2019-01-08 12:30:00,45.21,45.23,45.1,45.14,114876.0,38.7568,38.774,38.6625,38.6968,114876.0
2019-01-08 12:40:00,45.14,45.24,45.05,45.05,133028.0,38.6968,38.7825,38.6197,38.6197,133028.0
2019-01-08 12:50:00,45.04,45.16,45.02,45.13,37357.0,38.6111,38.714,38.5939,38.6882,37357.0
2019-01-08 13:00:00,45.13,45.23,45.12,45.19,67441.0,38.6882,38.774,38.6797,38.7397,67441.0
2019-01-08 13:10:00,45.2,45.29,45.17,45.23,40029.0,38.7483,38.8254,38.7225,38.774,40029.0
2019-01-08 13:20:00,45.23,45.29,45.2,45.26,36951.0,38.774,38.8254,38.7483,38.7997,36951.0
2019-01-08 13:30:00,45.25,45.31,45.24,45.28,25171.0,38.7911,38.8426,38.7825,38.8168,25171.0
2019-01-08 13:40:00,45.28,45.29,45.21,45.29,40115.0,38.8168,38.8254,38.7568,38.8254,40115.0
2019-01-08 13:50:00,45.29,45.36,45.27,45.36,37812.0,38.8254,38.8854,38.8083,38.8854,37812.0
2019-01-08 14:00:00,45.35,45.35,45.29,45.33,39274.0,38.8768,38.8768,38.8254,38.8597,39274.0
2019-01-08 14:10:00,45.33,45.4,45.32,45.36,31086.0,38.8597,38.9197,38.8511,38.8854,31086.0
2019-01-08 14:20:00,45.35,45.36,45.28,45.32,44013.0,38.8768,38.8854,38.8168,38.8511,44013.0
2019-01-08 14:30:00,45.31,45.41,45.29,45.39,37941.0,38.8426,38.9283,38.8254,38.9111,37941.0
2019-01-08 14:40:00,45.4,45.42,45.3,45.33,39190.0,38.9197,38.9369,38.834,38.8597,39190.0
2019-01-08 14:50:00,45.34,45.34,45.24,45.3,35943.0,38.8683,38.8683,38.7825,38.834,35943.0
2019-01-08 15:00:00,45.3,45.32,45.22,45.29,42429.0,38.834,38.8511,38.7654,38.8254,42429.0
2019-01-08 15:10:00,45.29,45.35,45.28,45.34,36400.0,38.8254,38.8768,38.8168,38.8683,36400.0
2019-01-08 15:20:00,45.34,45.37,45.31,45.37,46791.0,38.8683,38.894,38.8426,38.894,46791.0
2019-01-08 15:30:00,45.37,45.43,45.35,45.35,79393.0,38.894,38.9454,38.8768,38.8768,79393.0
2019-01-08 15:40:00,45.35,45.38,45.26,45.32,162708.0,38.8768,38.9026,38.7997,38.8511,162708.0
2019-01-08 15:50:00,45.32,45.38,45.26,45.32,334694.0,38.8511,38.9026,38.7997,38.8511,334694.0
2019-01-09 09:30:00,45.49,45.8,45.48,45.63,79694.0,38.9969,39.2626,38.9883,39.1169,79694.0
2019-01-09 09:40:00,45.61,45.67,45.49,45.52,103616.0,39.0997,39.1512,38.9969,39.0226,103616.0
2019-01-09 09:50:00,45.53,45.62,45.52,45.6,103818.0,39.0312,39.1083,39.0226,39.0912,103818.0
2019-01-09 10:00:00,45.6,45.68,45.5,45.54,211473.0,39.0912,39.1597,39.0054,39.0397,211473.0
2019-01-09 10:10:00,45.56,45.63,45.49,45.51,107342.0,39.0569,39.1169,38.9969,39.014,107342.0
2019-01-09 10:20:00,45.51,45.59,45.45,45.48,109689.0,39.014,39.0826,38.9626,38.9883,109689.0
2019-01-09 10:30:00,45.47,45.47,45.35,45.37,113067.0,38.9797,38.9797,38.8768,38.894,113067.0
2019-01-09 10:40:00,45.36,45.39,45.27,45.32,111500.0,38.8854,38.9111,38.8083,38.8511,111500.0
2019-01-09 10:50:00,45.32,45.35,45.26,45.34,41673.0,38.8511,38.8768,38.7997,38.8683,41673.0
2019-01-09 11:00:00,45.34,45.51,45.33,45.41,73078.0,38.8683,39.014,38.8597,38.9283,73078.0
2019-01-09 11:10:00,45.43,45.43,45.36,45.37,63083.0,38.9454,38.9454,38.8854,38.894,63083.0
2019-01-09 11:20:00,45.36,45.49,45.32,45.42,69998.0,38.8854,38.9969,38.8511,38.9369,69998.0
2019-01-09 11:30:00,45.42,45.47,45.36,45.39,66360.0,38.9369,38.9797,38.8854,38.9111,66360.0
2019-01-09 11:40:00,45.41,45.47,45.37,45.42,53691.0,38.9283,38.9797,38.894,38.9369,53691.0
2019-01-09 11:50:00,45.41,45.49,45.37,45.38,52563.0,38.9283,38.9969,38.894,38.9026,52563.0
2019-01-09 12:00:00,45.39,45.4,45.31,45.34,48205.0,38.9111,38.9197,38.8426,38.8683,48205.0
2019-01-09 12:10:00,45.34,45.43,45.31,45.39,111384.0,38.8683,38.9454,38.8426,38.9111,111384.0
2019-01-09 12:20:00,45.39,45.52,45.37,45.46,49751.0,38.9111,39.0226,38.894,38.9711,49751.0
2019-01-09 12:30:00,45.47,45.49,45.43,45.48,77536.0,38.9797,38.9969,38.9454,38.9883,77536.0
2019-01-09 12:40:00,45.47,45.56,45.47,45.51,55207.0,38.9797,39.0569,38.9797,39.014,55207.0
2019-01-09 12:50:00,45.51,45.57,45.5,45.52,57168.0,39.014,39.0654,39.0054,39.0226,57168.0
2019-01-09 13:00:00,45.52,45.52,45.45,45.49,143423.0,39.0226,39.0226,38.9626,38.9969,143423.0
2019-01-09 13:10:00,45.49,45.52,45.44,45.51,41668.0,38.9969,39.0226,38.954,39.014,41668.0
2019-01-09 13:20:00,45.51,45.52,45.46,45.47,36060.0,39.014,39.0226,38.9711,38.9797,36060.0
2019-01-09 13:30:00,45.47,45.48,45.38,45.43,53141.0,38.9797,38.9883,38.9026,38.9454,53141.0
2019-01-09 13:40:00,45.43,45.48,45.42,45.45,30667.0,38.9454,38.9883,38.9369,38.9626,30667.0
2019-01-09 13:50:00,45.45,45.45,45.35,45.4,34198.0,38.9626,38.9626,38.8768,38.9197,34198.0
2019-01-09 14:00:00,45.39,45.51,45.39,45.5,58228.0,38.9111,39.014,38.9111,39.0054,58228.0
2019-01-09 14:10:00,45.49,45.5,45.3,45.31,106989.0,38.9969,39.0054,38.834,38.8426,106989.0
2019-01-09 14:20:00,45.3,45.31,45.23,45.29,65584.0,38.834,38.8426,38.774,38.8254,65584.0
2019-01-09 14:30:00,45.28,45.34,45.25,45.3,60733.0,38.8168,38.8683,38.7911,38.834,60733.0
2019-01-09 14:40:00,45.29,45.39,45.27,45.39,36783.0,38.8254,38.9111,38.8083,38.9111,36783.0
2019-01-09 14:50:00,45.38,45.4,45.33,45.34,46125.0,38.9026,38.9197,38.8597,38.8683,46125.0
2019-01-09 15:00:00,45.33,45.39,45.28,45.31,102735.0,38.8597,38.9111,38.8168,38.8426,102735.0
2019-01-09 15:10:00,45.32,45.36,45.27,45.32,204229.0,38.8511,38.8854,38.8083,38.8511,204229.0
2019-01-09 15:20:00,45.32,45.33,45.2,45.2,130020.0,38.8511,38.8597,38.7483,38.7483,130020.0
2019-01-09 15:30:00,45.2,45.31,45.19,45.27,146967.0,38.7483,38.8426,38.7397,38.8083,146967.0
2019-01-09 15:40:00,45.27,45.31,45.17,45.22,174134.0,38.8083,38.8426,38.7225,38.7654,174134.0
2019-01-09 15:50:00,45.22,45.28,45.15,45.2,413514.0,38.7654,38.8168,38.7054,38.7483,413514.0
2019-01-10 09:30:00,45.26,45.48,45.22,45.37,101816.0,38.7997,38.9883,38.7654,38.894,101816.0
2019-01-10 09:40:00,45.38,45.4,45.25,45.25,57459.0,38.9026,38.9197,38.7911,38.7911,57459.0
2019-01-10 09:50:00,45.26,45.42,45.26,45.33,79219.0,38.7997,38.9369,38.7997,38.8597,79219.0
2019-01-10 10:00:00,45.33,45.45,45.31,45.43,55704.0,38.8597,38.9626,38.8426,38.9454,55704.0
2019-01-10 10:10:00,45.44,45.53,45.3,45.33,92640.0,38.954,39.0312,38.834,38.8597,92640.0
2019-01-10 10:20:00,45.33,45.49,45.32,45.47,64407.0,38.8597,38.9969,38.8511,38.9797,64407.0
2019-01-10 10:30:00,45.47,45.48,45.42,45.48,52428.0,38.9797,38.9883,38.9369,38.9883,52428.0
2019-01-10 10:40:00,45.48,45.51,45.42,45.5,51272.0,38.9883,39.014,38.9369,39.0054,51272.0
2019-01-10 10:50:00,45.51,45.58,45.49,45.52,42433.0,39.014,39.074,38.9969,39.0226,42433.0
2019-01-10 11:00:00,45.53,45.64,45.52,45.63,43245.0,39.0312,39.1255,39.0226,39.1169,43245.0
2019-01-10 11:10:00,45.63,45.71,45.61,45.7,46982.0,39.1169,39.1855,39.0997,39.1769,46982.0
2019-01-10 11:20:00,45.7,45.73,45.66,45.68,43923.0,39.1769,39.2026,39.1426,39.1597,43923.0
2019-01-10 11:30:00,45.68,45.78,45.68,45.78,30004.0,39.1597,39.2455,39.1597,39.2455,30004.0
2019-01-10 11:40:00,45.77,45.83,45.77,45.81,45531.0,39.2369,39.2883,39.2369,39.2712,45531.0
2019-01-10 11:50:00,45.82,45.85,45.76,45.84,34403.0,39.2798,39.3055,39.2283,39.2969,34403.0
2019-01-10 12:00:00,45.84,45.88,45.71,45.71,49335.0,39.2969,39.3312,39.1855,39.1855,49335.0
2019-01-10 12:10:00,45.71,45.76,45.7,45.71,33475.0,39.1855,39.2283,39.1769,39.1855,33475.0
2019-01-10 12:20:00,45.71,45.79,45.69,45.77,34523.0,39.1855,39.254,39.1683,39.2369,34523.0
2019-01-10 12:30:00,45.77,45.79,45.73,45.75,39114.0,39.2369,39.254,39.2026,39.2198,39114.0
2019-01-10 12:40:00,45.74,45.83,45.71,45.79,32708.0,39.2112,39.2883,39.1855,39.254,32708.0
2019-01-10 12:50:00,45.78,45.86,45.77,45.8,44431.0,39.2455,39.314,39.2369,39.2626,44431.0
2019-01-10 13:00:00,45.79,45.8,45.58,45.58,42305.0,39.254,39.2626,39.074,39.074,42305.0
2019-01-10 13:10:00,45.57,45.62,45.53,45.59,32866.0,39.0654,39.1083,39.0312,39.0826,32866.0
2019-01-10 13:20:00,45.58,45.61,45.54,45.61,30584.0,39.074,39.0997,39.0397,39.0997,30584.0
2019-01-10 13:30:00,45.62,45.65,45.54,45.57,44267.0,39.1083,39.134,39.0397,39.0654,44267.0
2019-01-10 13:40:00,45.56,45.61,45.53,45.6,29123.0,39.0569,39.0997,39.0312,39.0912,29123.0
2019-01-10 13:50:00,45.6,45.63,45.56,45.6,39568.0,39.0912,39.1169,39.0569,39.0912,39568.0
2019-01-10 14:00:00,45.59,45.72,45.59,45.69,41027.0,39.0826,39.194,39.0826,39.1683,41027.0
2019-01-10 14:10:00,45.7,45.76,45.7,45.76,41967.0,39.1769,39.2283,39.1769,39.2283,41967.0
2019-01-10 14:20:00,45.76,45.81,45.75,45.76,43790.0,39.2283,39.2712,39.2198,39.2283,43790.0
2019-01-10 14:30:00,45.77,45.85,45.76,45.82,48629.0,39.2369,39.3055,39.2283,39.2798,48629.0
2019-01-10 14:40:00,45.82,45.88,45.76,45.77,57141.0,39.2798,39.3312,39.2283,39.2369,57141.0
2019-01-10 14:50:00,45.77,45.77,45.69,45.76,40707.0,39.2369,39.2369,39.1683,39.2283,40707.0
2019-01-10 15:00:00,45.76,45.83,45.76,45.79,71894.0,39.2283,39.2883,39.2283,39.254,71894.0
2019-01-10 15:10:00,45.78,45.78,45.71,45.76,54360.0,39.2455,39.2455,39.1855,39.2283,54360.0
2019-01-10 15:20:00,45.76,45.84,45.75,45.83,63446.0,39.2283,39.2969,39.2198,39.2883,63446.0
2019-01-10 15:30:00,45.84,45.84,45.76,45.8,96425.0,39.2969,39.2969,39.2283,39.2626,96425.0
2019-01-10 15:40:00,45.8,45.87,45.74,45.75,153347.0,39.2626,39.3226,39.2112,39.2198,153347.0
2019-01-10 15:50:00,45.75,45.83,45.73,45.77,326386.0,39.2198,39.2883,39.2026,39.2369,326386.0
2019-01-11 09:30:00,45.72,45.72,45.51,45.52,57041.0,39.194,39.194,39.014,39.0226,57041.0
2019-01-11 09:40:00,45.52,45.59,45.42,45.57,50709.0,39.0226,39.0826,38.9369,39.0654,50709.0
2019-01-11 09:50:00,45.57,45.59,45.46,45.51,37412.0,39.0654,39.0826,38.9711,39.014,37412.0
2019-01-11 10:00:00,45.5,45.56,45.48,45.56,37419.0,39.0054,39.0569,38.9883,39.0569,37419.0
2019-01-11 10:10:00,45.57,45.59,45.4,45.46,47969.0,39.0654,39.0826,38.9197,38.9711,47969.0
2019-01-11 10:20:00,45.45,45.47,45.35,45.39,33618.0,38.9626,38.9797,38.8768,38.9111,33618.0
2019-01-11 10:30:00,45.39,45.45,45.36,45.43,32972.0,38.9111,38.9626,38.8854,38.9454,32972.0
2019-01-11 10:40:00,45.43,45.55,45.43,45.54,34633.0,38.9454,39.0483,38.9454,39.0397,34633.0
2019-01-11 10:50:00,45.55,45.66,45.49,45.66,31657.0,39.0483,39.1426,38.9969,39.1426,31657.0
2019-01-11 11:00:00,45.66,45.69,45.62,45.67,31167.0,39.1426,39.1683,39.1083,39.1512,31167.0
2019-01-11 11:10:00,45.68,45.69,45.56,45.68,38654.0,39.1597,39.1683,39.0569,39.1597,38654.0
2019-01-11 11:20:00,45.69,45.73,45.64,45.72,28238.0,39.1683,39.2026,39.1255,39.194,28238.0
2019-01-11 11:30:00,45.72,45.77,45.67,45.75,37184.0,39.194,39.2369,39.1512,39.2198,37184.0
2019-01-11 11:40:00,45.75,45.84,45.73,45.84,31732.0,39.2198,39.2969,39.2026,39.2969,31732.0
2019-01-11 11:50:00,45.83,45.84,45.73,45.78,28455.0,39.2883,39.2969,39.2026,39.2455,28455.0
2019-01-11 12:00:00,45.77,45.84,45.77,45.78,30872.0,39.2369,39.2969,39.2369,39.2455,30872.0
2019-01-11 12:10:00,45.77,45.77,45.71,45.72,22024.0,39.2369,39.2369,39.1855,39.194,22024.0
2019-01-11 12:20:00,45.72,45.82,45.71,45.73,28193.0,39.194,39.2798,39.1855,39.2026,28193.0
2019-01-11 12:30:00,45.73,45.83,45.72,45.83,25160.0,39.2026,39.2883,39.194,39.2883,25160.0
2019-01-11 12:40:00,45.82,45.85,45.74,45.76,42088.0,39.2798,39.3055,39.2112,39.2283,42088.0
2019-01-11 12:50:00,45.76,45.8,45.74,45.77,26552.0,39.2283,39.2626,39.2112,39.2369,26552.0
2019-01-11 13:00:00,45.78,45.79,45.68,45.7,29293.0,39.2455,39.254,39.1597,39.1769,29293.0
2019-01-11 13:10:00,45.7,45.71,45.63,45.65,38101.0,39.1769,39.1855,39.1169,39.134,38101.0
2019-01-11 13:20:00,45.65,45.66,45.58,45.63,34181.0,39.134,39.1426,39.074,39.1169,34181.0
2019-01-11 13:30:00,45.63,45.68,45.62,45.65,52623.0,39.1169,39.1597,39.1083,39.134,52623.0
2019-01-11 13:40:00,45.65,45.7,45.64,45.69,39162.0,39.134,39.1769,39.1255,39.1683,39162.0
2019-01-11 13:50:00,45.69,45.74,45.68,45.73,30443.0,39.1683,39.2112,39.1597,39.2026,30443.0
2019-01-11 14:00:00,45.73,45.74,45.68,45.73,54049.0,39.2026,39.2112,39.1597,39.2026,54049.0
2019-01-11 14:10:00,45.73,45.76,45.71,45.73,38630.0,39.2026,39.2283,39.1855,39.2026,38630.0
2019-01-11 14:20:00,45.73,45.74,45.68,45.73,41807.0,39.2026,39.2112,39.1597,39.2026,41807.0
2019-01-11 14:30:00,45.74,45.77,45.71,45.75,43147.0,39.2112,39.2369,39.1855,39.2198,43147.0
2019-01-11 14:40:00,45.74,45.74,45.62,45.65,38838.0,39.2112,39.2112,39.1083,39.134,38838.0
2019-01-11 14:50:00,45.66,45.67,45.59,45.63,42791.0,39.1426,39.1512,39.0826,39.1169,42791.0
2019-01-11 15:00:00,45.63,45.65,45.58,45.61,47647.0,39.1169,39.134,39.074,39.0997,47647.0
2019-01-11 15:10:00,45.61,45.62,45.57,45.62,37691.0,39.0997,39.1083,39.0654,39.1083,37691.0
2019-01-11 15:20:00,45.63,45.65,45.57,45.57,45920.0,39.1169,39.134,39.0654,39.0654,45920.0
2019-01-11 15:30:00,45.57,45.65,45.54,45.62,89474.0,39.0654,39.134,39.0397,39.1083,89474.0
2019-01-11 15:40:00,45.61,45.69,45.6,45.67,94788.0,39.0997,39.1683,39.0912,39.1512,94788.0
2019-01-11 15:50:00,45.68,45.69,45.62,45.68,209486.0,39.1597,39.1683,39.1083,39.1597,209486.0
2019-01-14 09:30:00,45.44,45.75,45.42,45.72,88206.0,38.954,39.2198,38.9369,39.194,88206.0
2019-01-14 09:40:00,45.74,46.0,45.74,45.96,69932.0,39.2112,39.4341,39.2112,39.3998,69932.0
2019-01-14 09:50:00,45.96,46.07,45.95,46.03,62432.0,39.3998,39.4941,39.3912,39.4598,62432.0
2019-01-14 10:00:00,46.04,46.14,45.99,46.13,53589.0,39.4684,39.5541,39.4255,39.5455,53589.0
2019-01-14 10:10:00,46.13,46.19,46.1,46.19,54360.0,39.5455,39.5969,39.5198,39.5969,54360.0
2019-01-14 10:20:00,46.2,46.21,46.06,46.07,41937.0,39.6055,39.6141,39.4855,39.4941,41937.0
2019-01-14 10:30:00,46.07,46.09,46.01,46.04,40843.0,39.4941,39.5112,39.4426,39.4684,40843.0
2019-01-14 10:40:00,46.05,46.09,45.96,45.99,42048.0,39.4769,39.5112,39.3998,39.4255,42048.0
2019-01-14 10:50:00,45.98,46.07,45.95,45.99,43670.0,39.4169,39.4941,39.3912,39.4255,43670.0
2019-01-14 11:00:00,45.99,46.11,45.96,46.08,52522.0,39.4255,39.5284,39.3998,39.5026,52522.0
2019-01-14 11:10:00,46.08,46.11,45.94,45.96,46132.0,39.5026,39.5284,39.3826,39.3998,46132.0
2019-01-14 11:20:00,45.96,46.03,45.96,46.01,28251.0,39.3998,39.4598,39.3998,39.4426,28251.0
2019-01-14 11:30:00,46.01,46.09,45.98,46.09,29519.0,39.4426,39.5112,39.4169,39.5112,29519.0
2019-01-14 11:40:00,46.09,46.14,46.05,46.06,42186.0,39.5112,39.5541,39.4769,39.4855,42186.0
2019-01-14 11:50:00,46.06,46.08,45.99,45.99,48065.0,39.4855,39.5026,39.4255,39.4255,48065.0
2019-01-14 12:00:00,46.0,46.12,45.99,46.11,29445.0,39.4341,39.5369,39.4255,39.5284,29445.0
2019-01-14 12:10:00,46.11,46.25,46.11,46.25,43381.0,39.5284,39.6484,39.5284,39.6484,43381.0
2019-01-14 12:20:00,46.24,46.25,46.18,46.2,33025.0,39.6398,39.6484,39.5884,39.6055,33025.0
2019-01-14 12:30:00,46.2,46.22,46.18,46.21,30512.0,39.6055,39.6227,39.5884,39.6141,30512.0
2019-01-14 12:40:00,46.21,46.25,46.19,46.2,57113.0,39.6141,39.6484,39.5969,39.6055,57113.0
2019-01-14 12:50:00,46.21,46.25,46.18,46.23,27186.0,39.6141,39.6484,39.5884,39.6312,27186.0
2019-01-14 13:00:00,46.24,46.28,46.2,46.26,50802.0,39.6398,39.6741,39.6055,39.657,50802.0
2019-01-14 13:10:00,46.26,46.3,46.23,46.3,34836.0,39.657,39.6912,39.6312,39.6912,34836.0
2019-01-14 13:20:00,46.29,46.32,46.26,46.27,33340.0,39.6827,39.7084,39.657,39.6655,33340.0
2019-01-14 13:30:00,46.27,46.29,46.23,46.24,50185.0,39.6655,39.6827,39.6312,39.6398,50185.0
2019-01-14 13:40:00,46.24,46.3,46.23,46.25,46280.0,39.6398,39.6912,39.6312,39.6484,46280.0
2019-01-14 13:50:00,46.26,46.26,46.18,46.18,31565.0,39.657,39.657,39.5884,39.5884,31565.0
2019-01-14 14:00:00,46.19,46.2,46.08,46.09,47777.0,39.5969,39.6055,39.5026,39.5112,47777.0
2019-01-14 14:10:00,46.09,46.1,46.03,46.05,38538.0,39.5112,39.5198,39.4598,39.4769,38538.0
2019-01-14 14:20:00,46.05,46.05,46.01,46.05,26759.0,39.4769,39.4769,39.4426,39.4769,26759.0
2019-01-14 14:30:00,46.05,46.05,46.03,46.05,40512.0,39.4769,39.4769,39.4598,39.4769,40512.0
2019-01-14 14:40:00,46.05,46.16,46.04,46.15,55865.0,39.4769,39.5712,39.4684,39.5627,55865.0
2019-01-14 14:50:00,46.15,46.18,46.14,46.16,26999.0,39.5627,39.5884,39.5541,39.5712,26999.0
2019-01-14 15:00:00,46.16,46.17,46.11,46.11,40110.0,39.5712,39.5798,39.5284,39.5284,40110.0
2019-01-14 15:10:00,46.11,46.11,45.99,46.02,62985.0,39.5284,39.5284,39.4255,39.4512,62985.0
2019-01-14 15:20:00,46.02,46.09,46.01,46.04,54842.0,39.4512,39.5112,39.4426,39.4684,54842.0
2019-01-14 15:30:00,46.04,46.06,46.01,46.05,64050.0,39.4684,39.4855,39.4426,39.4769,64050.0
2019-01-14 15:40:00,46.05,46.06,45.93,45.94,130180.0,39.4769,39.4855,39.3741,39.3826,130180.0
2019-01-14 15:50:00,45.95,45.99,45.91,45.93,256091.0,39.3912,39.4255,39.3569,39.3741,256091.0
2019-01-15 09:30:00,45.85,46.27,45.84,46.26,128916.0,39.3055,39.6655,39.2969,39.657,128916.0
2019-01-15 09:40:00,46.27,46.33,46.15,46.18,90469.0,39.6655,39.717,39.5627,39.5884,90469.0
2019-01-15 09:50:00,46.18,46.22,46.04,46.09,61857.0,39.5884,39.6227,39.4684,39.5112,61857.0
2019-01-15 10:00:00,46.1,46.28,46.08,46.11,63001.0,39.5198,39.6741,39.5026,39.5284,63001.0
2019-01-15 10:10:00,46.12,46.12,45.98,46.07,104292.0,39.5369,39.5369,39.4169,39.4941,104292.0
2019-01-15 10:20:00,46.07,46.17,46.02,46.14,58062.0,39.4941,39.5798,39.4512,39.5541,58062.0
2019-01-15 10:30:00,46.14,46.28,46.08,46.27,66407.0,39.5541,39.6741,39.5026,39.6655,66407.0
2019-01-15 10:40:00,46.27,46.35,46.2,46.22,55492.0,39.6655,39.7341,39.6055,39.6227,55492.0
2019-01-15 10:50:00,46.23,46.28,46.19,46.28,41682.0,39.6312,39.6741,39.5969,39.6741,41682.0
2019-01-15 11:00:00,46.28,46.34,46.25,46.3,40696.0,39.6741,39.7255,39.6484,39.6912,40696.0
2019-01-15 11:10:00,46.29,46.29,46.21,46.25,77148.0,39.6827,39.6827,39.6141,39.6484,77148.0
2019-01-15 11:20:00,46.25,46.28,46.18,46.23,50824.0,39.6484,39.6741,39.5884,39.6312,50824.0
2019-01-15 11:30:00,46.23,46.29,46.2,46.27,44867.0,39.6312,39.6827,39.6055,39.6655,44867.0
2019-01-15 11:40:00,46.27,46.33,46.24,46.32,37033.0,39.6655,39.717,39.6398,39.7084,37033.0
2019-01-15 11:50:00,46.32,46.41,46.32,46.37,41993.0,39.7084,39.7855,39.7084,39.7513,41993.0
2019-01-15 12:00:00,46.37,46.53,46.35,46.4,138537.0,39.7513,39.8884,39.7341,39.777,138537.0
2019-01-15 12:10:00,46.4,46.49,46.39,46.45,20703.0,39.777,39.8541,39.7684,39.8198,20703.0
2019-01-15 12:20:00,46.45,46.47,46.42,46.43,23446.0,39.8198,39.837,39.7941,39.8027,23446.0
2019-01-15 12:30:00,46.44,46.45,46.37,46.44,37953.0,39.8113,39.8198,39.7513,39.8113,37953.0
2019-01-15 12:40:00,46.44,46.48,46.39,46.41,38102.0,39.8113,39.8456,39.7684,39.7855,38102.0
2019-01-15 12:50:00,46.41,46.43,46.33,46.39,46133.0,39.7855,39.8027,39.717,39.7684,46133.0
2019-01-15 13:00:00,46.38,46.43,46.37,46.43,27970.0,39.7598,39.8027,39.7513,39.8027,27970.0
2019-01-15 13:10:00,46.42,46.42,46.29,46.34,84130.0,39.7941,39.7941,39.6827,39.7255,84130.0
2019-01-15 13:20:00,46.34,46.37,46.29,46.33,33147.0,39.7255,39.7513,39.6827,39.717,33147.0
2019-01-15 13:30:00,46.34,46.34,46.27,46.32,33089.0,39.7255,39.7255,39.6655,39.7084,33089.0
2019-01-15 13:40:00,46.33,46.39,46.29,46.32,30862.0,39.717,39.7684,39.6827,39.7084,30862.0
2019-01-15 13:50:00,46.32,46.39,46.31,46.37,24563.0,39.7084,39.7684,39.6998,39.7513,24563.0
2019-01-15 14:00:00,46.35,46.37,46.26,46.34,50405.0,39.7341,39.7513,39.657,39.7255,50405.0
2019-01-15 14:10:00,46.35,46.37,46.28,46.33,32212.0,39.7341,39.7513,39.6741,39.717,32212.0
2019-01-15 14:20:00,46.32,46.32,46.16,46.18,55264.0,39.7084,39.7084,39.5712,39.5884,55264.0
2019-01-15 14:30:00,46.16,46.21,46.12,46.17,44456.0,39.5712,39.6141,39.5369,39.5798,44456.0
2019-01-15 14:40:00,46.16,46.23,46.16,46.22,54788.0,39.5712,39.6312,39.5712,39.6227,54788.0
2019-01-15 14:50:00,46.23,46.28,46.22,46.26,28456.0,39.6312,39.6741,39.6227,39.657,28456.0
2019-01-15 15:00:00,46.25,46.37,46.24,46.36,56296.0,39.6484,39.7513,39.6398,39.7427,56296.0
2019-01-15 15:10:00,46.36,46.41,46.32,46.33,65345.0,39.7427,39.7855,39.7084,39.717,65345.0
2019-01-15 15:20:00,46.33,46.33,46.27,46.3,52241.0,39.717,39.717,39.6655,39.6912,52241.0
2019-01-15 15:30:00,46.3,46.36,46.28,46.32,69299.0,39.6912,39.7427,39.6741,39.7084,69299.0
2019-01-15 15:40:00,46.31,46.47,46.28,46.41,108984.0,39.6998,39.837,39.6741,39.7855,108984.0
2019-01-15 15:50:00,46.42,46.42,46.33,46.4,202146.0,39.7941,39.7941,39.717,39.777,202146.0
2019-01-16 09:30:00,46.75,46.76,46.56,46.67,104070.0,40.077,40.0856,39.9141,40.0084,104070.0
2019-01-16 09:40:00,46.68,46.74,46.6,46.63,54716.0,40.017,40.0684,39.9484,39.9741,54716.0
2019-01-16 09:50:00,46.64,46.69,46.6,46.69,43598.0,39.9827,40.0256,39.9484,40.0256,43598.0
2019-01-16 10:00:00,46.7,46.73,46.61,46.73,60808.0,40.0341,40.0599,39.957,40.0599,60808.0
2019-01-16 10:10:00,46.74,46.76,46.67,46.71,63330.0,40.0684,40.0856,40.0084,40.0427,63330.0
2019-01-16 10:20:00,46.72,46.74,46.69,46.72,53762.0,40.0513,40.0684,40.0256,40.0513,53762.0
2019-01-16 10:30:00,46.71,46.75,46.63,46.75,80590.0,40.0427,40.077,39.9741,40.077,80590.0
2019-01-16 10:40:00,46.76,46.83,46.72,46.83,35076.0,40.0856,40.1456,40.0513,40.1456,35076.0
2019-01-16 10:50:00,46.84,46.91,46.84,46.91,32153.0,40.1542,40.2142,40.1542,40.2142,32153.0
2019-01-16 11:00:00,46.91,46.95,46.86,46.93,74601.0,40.2142,40.2485,40.1713,40.2313,74601.0
2019-01-16 11:10:00,46.92,47.0,46.89,46.98,47917.0,40.2227,40.2913,40.197,40.2742,47917.0
2019-01-16 11:20:00,46.98,47.02,46.96,47.02,49295.0,40.2742,40.3085,40.257,40.3085,49295.0
2019-01-16 11:30:00,47.02,47.02,46.92,46.97,68747.0,40.3085,40.3085,40.2227,40.2656,68747.0
2019-01-16 11:40:00,46.96,47.06,46.94,47.01,89922.0,40.257,40.3428,40.2399,40.2999,89922.0
2019-01-16 11:50:00,47.0,47.03,46.97,47.0,130249.0,40.2913,40.317,40.2656,40.2913,130249.0
2019-01-16 12:00:00,47.01,47.02,46.89,46.91,65025.0,40.2999,40.3085,40.197,40.2142,65025.0
2019-01-16 12:10:00,46.91,46.97,46.89,46.96,56180.0,40.2142,40.2656,40.197,40.257,56180.0
2019-01-16 12:20:00,46.97,47.06,46.94,47.06,42373.0,40.2656,40.3428,40.2399,40.3428,42373.0
2019-01-16 12:30:00,47.06,47.08,47.04,47.07,27001.0,40.3428,40.3599,40.3256,40.3513,27001.0
2019-01-16 12:40:00,47.07,47.12,47.06,47.09,23636.0,40.3513,40.3942,40.3428,40.3685,23636.0
2019-01-16 12:50:00,47.09,47.14,47.07,47.07,36976.0,40.3685,40.4113,40.3513,40.3513,36976.0
2019-01-16 13:00:00,47.07,47.11,47.0,47.0,36549.0,40.3513,40.3856,40.2913,40.2913,36549.0
2019-01-16 13:10:00,47.0,47.0,46.93,46.95,71287.0,40.2913,40.2913,40.2313,40.2485,71287.0
2019-01-16 13:20:00,46.95,47.03,46.91,47.0,66453.0,40.2485,40.317,40.2142,40.2913,66453.0
2019-01-16 13:30:00,47.0,47.06,46.99,47.03,31575.0,40.2913,40.3428,40.2828,40.317,31575.0
2019-01-16 13:40:00,47.03,47.03,46.9,46.93,72446.0,40.317,40.317,40.2056,40.2313,72446.0
2019-01-16 13:50:00,46.93,46.94,46.9,46.92,50102.0,40.2313,40.2399,40.2056,40.2227,50102.0
2019-01-16 14:00:00,46.93,46.94,46.87,46.91,57261.0,40.2313,40.2399,40.1799,40.2142,57261.0
2019-01-16 14:10:00,46.9,46.91,46.8,46.81,45683.0,40.2056,40.2142,40.1199,40.1284,45683.0
2019-01-16 14:20:00,46.82,46.89,46.79,46.88,63653.0,40.137,40.197,40.1113,40.1885,63653.0
2019-01-16 14:30:00,46.88,46.89,46.85,46.86,56785.0,40.1885,40.197,40.1627,40.1713,56785.0
2019-01-16 14:40:00,46.85,46.87,46.82,46.83,51438.0,40.1627,40.1799,40.137,40.1456,51438.0
2019-01-16 14:50:00,46.84,46.92,46.83,46.88,59496.0,40.1542,40.2227,40.1456,40.1885,59496.0
2019-01-16 15:00:00,46.88,46.96,46.85,46.93,50732.0,40.1885,40.257,40.1627,40.2313,50732.0
2019-01-16 15:10:00,46.93,46.95,46.89,46.91,47805.0,40.2313,40.2485,40.197,40.2142,47805.0
2019-01-16 15:20:00,46.92,46.97,46.9,46.97,68852.0,40.2227,40.2656,40.2056,40.2656,68852.0
2019-01-16 15:30:00,46.97,46.98,46.85,46.89,74012.0,40.2656,40.2742,40.1627,40.197,74012.0
2019-01-16 15:40:00,46.89,46.89,46.79,46.8,108350.0,40.197,40.197,40.1113,40.1199,108350.0
2019-01-16 15:50:00,46.8,46.87,46.78,46.8,346310.0,40.1199,40.1799,40.1027,40.1199,346310.0
2019-01-17 09:30:00,46.6,46.81,46.58,46.79,73451.0,39.9484,40.1284,39.9313,40.1113,73451.0
2019-01-17 09:40:00,46.8,46.8,46.69,46.71,35751.0,40.1199,40.1199,40.0256,40.0427,35751.0
2019-01-17 09:50:00,46.72,46.74,46.66,46.7,35080.0,40.0513,40.0684,39.9999,40.0341,35080.0
2019-01-17 10:00:00,46.71,46.76,46.68,46.73,49375.0,40.0427,40.0856,40.017,40.0599,49375.0
2019-01-17 10:10:00,46.73,46.75,46.64,46.66,51262.0,40.0599,40.077,39.9827,39.9999,51262.0
2019-01-17 10:20:00,46.67,46.79,46.64,46.79,45520.0,40.0084,40.1113,39.9827,40.1113,45520.0
2019-01-17 10:30:00,46.79,46.86,46.77,46.8,42480.0,40.1113,40.1713,40.0942,40.1199,42480.0
2019-01-17 10:40:00,46.81,46.92,46.81,46.92,51746.0,40.1284,40.2227,40.1284,40.2227,51746.0
2019-01-17 10:50:00,46.92,46.99,46.9,46.96,76004.0,40.2227,40.2828,40.2056,40.257,76004.0
2019-01-17 11:00:00,46.96,47.14,46.96,47.13,74391.0,40.257,40.4113,40.257,40.4028,74391.0
2019-01-17 11:10:00,47.13,47.14,47.02,47.04,64784.0,40.4028,40.4113,40.3085,40.3256,64784.0
2019-01-17 11:20:00,47.05,47.1,47.05,47.1,39339.0,40.3342,40.3771,40.3342,40.3771,39339.0
2019-01-17 11:30:00,47.1,47.14,47.06,47.14,48125.0,40.3771,40.4113,40.3428,40.4113,48125.0
2019-01-17 11:40:00,47.14,47.24,47.1,47.11,74689.0,40.4113,40.4971,40.3771,40.3856,74689.0
2019-01-17 11:50:00,47.12,47.15,47.06,47.13,25616.0,40.3942,40.4199,40.3428,40.4028,25616.0
2019-01-17 12:00:00,47.14,47.16,47.11,47.13,36456.0,40.4113,40.4285,40.3856,40.4028,36456.0
2019-01-17 12:10:00,47.13,47.2,47.13,47.17,25735.0,40.4028,40.4628,40.4028,40.4371,25735.0
2019-01-17 12:20:00,47.18,47.19,47.08,47.09,49930.0,40.4456,40.4542,40.3599,40.3685,49930.0
2019-01-17 12:30:00,47.1,47.13,47.08,47.12,37494.0,40.3771,40.4028,40.3599,40.3942,37494.0
2019-01-17 12:40:00,47.12,47.13,47.07,47.07,22244.0,40.3942,40.4028,40.3513,40.3513,22244.0
2019-01-17 12:50:00,47.07,47.08,46.99,47.03,34883.0,40.3513,40.3599,40.2828,40.317,34883.0
2019-01-17 13:00:00,47.03,47.1,47.0,47.09,47990.0,40.317,40.3771,40.2913,40.3685,47990.0
2019-01-17 13:10:00,47.08,47.13,47.08,47.1,21189.0,40.3599,40.4028,40.3599,40.3771,21189.0
2019-01-17 13:20:00,47.11,47.18,47.09,47.16,37074.0,40.3856,40.4456,40.3685,40.4285,37074.0
2019-01-17 13:30:00,47.16,47.2,47.14,47.18,39839.0,40.4285,40.4628,40.4113,40.4456,39839.0
2019-01-17 13:40:00,47.18,47.19,47.12,47.12,32890.0,40.4456,40.4542,40.3942,40.3942,32890.0
2019-01-17 13:50:00,47.12,47.17,47.07,47.16,47236.0,40.3942,40.4371,40.3513,40.4285,47236.0
2019-01-17 14:00:00,47.15,47.15,47.05,47.05,52777.0,40.4199,40.4199,40.3342,40.3342,52777.0
2019-01-17 14:10:00,47.05,47.07,47.03,47.03,40752.0,40.3342,40.3513,40.317,40.317,40752.0
2019-01-17 14:20:00,47.03,47.05,46.98,47.05,54274.0,40.317,40.3342,40.2742,40.3342,54274.0
2019-01-17 14:30:00,47.05,47.15,47.01,47.13,75736.0,40.3342,40.4199,40.2999,40.4028,75736.0
2019-01-17 14:40:00,47.13,47.38,47.13,47.37,92644.0,40.4028,40.6171,40.4028,40.6085,92644.0
2019-01-17 14:50:00,47.37,47.38,47.14,47.23,100673.0,40.6085,40.6171,40.4113,40.4885,100673.0
2019-01-17 15:00:00,47.24,47.26,47.12,47.22,86661.0,40.4971,40.5142,40.3942,40.4799,86661.0
2019-01-17 15:10:00,47.22,47.24,47.17,47.22,53483.0,40.4799,40.4971,40.4371,40.4799,53483.0
2019-01-17 15:20:00,47.22,47.29,47.17,47.27,53955.0,40.4799,40.5399,40.4371,40.5228,53955.0
2019-01-17 15:30:00,47.27,47.34,47.25,47.25,66177.0,40.5228,40.5828,40.5056,40.5056,66177.0
2019-01-17 15:40:00,47.26,47.28,47.18,47.18,122122.0,40.5142,40.5314,40.4456,40.4456,122122.0
2019-01-17 15:50:00,47.19,47.33,47.12,47.31,333715.0,40.4542,40.5742,40.3942,40.5571,333715.0
2019-01-18 09:30:00,47.56,47.6,47.28,47.43,468917.0,40.7714,40.8057,40.5314,40.66,468917.0
2019-01-18 09:40:00,47.44,47.48,47.3,47.4,74652.0,40.6685,40.7028,40.5485,40.6342,74652.0
2019-01-18 09:50:00,47.4,47.4,47.28,47.36,59154.0,40.6342,40.6342,40.5314,40.5999,59154.0
2019-01-18 10:00:00,47.35,47.53,47.32,47.39,67589.0,40.5914,40.7457,40.5657,40.6257,67589.0
2019-01-18 10:10:00,47.38,47.54,47.32,47.46,105556.0,40.6171,40.7542,40.5657,40.6857,105556.0
2019-01-18 10:20:00,47.46,47.47,47.3,47.34,56113.0,40.6857,40.6942,40.5485,40.5828,56113.0
2019-01-18 10:30:00,47.34,47.39,47.32,47.32,43739.0,40.5828,40.6257,40.5657,40.5657,43739.0
2019-01-18 10:40:00,47.32,47.52,47.32,47.43,56862.0,40.5657,40.7371,40.5657,40.66,56862.0
2019-01-18 10:50:00,47.44,47.51,47.43,47.47,64110.0,40.6685,40.7285,40.66,40.6942,64110.0
2019-01-18 11:00:00,47.47,47.58,47.42,47.54,63913.0,40.6942,40.7885,40.6514,40.7542,63913.0
2019-01-18 11:10:00,47.55,47.59,47.53,47.54,54280.0,40.7628,40.7971,40.7457,40.7542,54280.0
2019-01-18 11:20:00,47.54,47.63,47.52,47.59,84480.0,40.7542,40.8314,40.7371,40.7971,84480.0
2019-01-18 11:30:00,47.59,47.61,47.53,47.58,68309.0,40.7971,40.8143,40.7457,40.7885,68309.0
2019-01-18 11:40:00,47.57,47.59,47.5,47.55,95103.0,40.78,40.7971,40.72,40.7628,95103.0
2019-01-18 11:50:00,47.54,47.57,47.47,47.57,100890.0,40.7542,40.78,40.6942,40.78,100890.0
2019-01-18 12:00:00,47.57,47.59,47.49,47.51,68266.0,40.78,40.7971,40.7114,40.7285,68266.0
2019-01-18 12:10:00,47.51,47.64,47.5,47.59,58883.0,40.7285,40.84,40.72,40.7971,58883.0
2019-01-18 12:20:00,47.6,47.64,47.58,47.58,40126.0,40.8057,40.84,40.7885,40.7885,40126.0
2019-01-18 12:30:00,47.59,47.59,47.53,47.58,43633.0,40.7971,40.7971,40.7457,40.7885,43633.0
2019-01-18 12:40:00,47.58,47.62,47.53,47.55,47639.0,40.7885,40.8228,40.7457,40.7628,47639.0
2019-01-18 12:50:00,47.55,47.58,47.51,47.55,54415.0,40.7628,40.7885,40.7285,40.7628,54415.0
2019-01-18 13:00:00,47.54,47.57,47.46,47.46,100474.0,40.7542,40.78,40.6857,40.6857,100474.0
2019-01-18 13:10:00,47.47,47.52,47.45,47.49,49868.0,40.6942,40.7371,40.6771,40.7114,49868.0
2019-01-18 13:20:00,47.48,47.5,47.39,47.41,59656.0,40.7028,40.72,40.6257,40.6428,59656.0
2019-01-18 13:30:00,47.42,47.43,47.37,47.38,46864.0,40.6514,40.66,40.6085,40.6171,46864.0
2019-01-18 13:40:00,47.38,47.51,47.37,47.49,97068.0,40.6171,40.7285,40.6085,40.7114,97068.0
2019-01-18 13:50:00,47.5,47.57,47.49,47.55,57952.0,40.72,40.78,40.7114,40.7628,57952.0
2019-01-18 14:00:00,47.55,47.65,47.54,47.62,106404.0,40.7628,40.8485,40.7542,40.8228,106404.0
2019-01-18 14:10:00,47.62,47.65,47.58,47.59,57436.0,40.8228,40.8485,40.7885,40.7971,57436.0
2019-01-18 14:20:00,47.58,47.6,47.54,47.55,67448.0,40.7885,40.8057,40.7542,40.7628,67448.0
2019-01-18 14:30:00,47.54,47.56,47.48,47.52,42314.0,40.7542,40.7714,40.7028,40.7371,42314.0
2019-01-18 14:40:00,47.52,47.62,47.52,47.6,48953.0,40.7371,40.8228,40.7371,40.8057,48953.0
2019-01-18 14:50:00,47.59,47.62,47.58,47.59,36164.0,40.7971,40.8228,40.7885,40.7971,36164.0
2019-01-18 15:00:00,47.58,47.58,47.45,47.46,75837.0,40.7885,40.7885,40.6771,40.6857,75837.0
2019-01-18 15:10:00,47.45,47.6,47.45,47.59,125637.0,40.6771,40.8057,40.6771,40.7971,125637.0
2019-01-18 15:20:00,47.59,47.6,47.56,47.59,74112.0,40.7971,40.8057,40.7714,40.7971,74112.0
2019-01-18 15:30:00,47.6,47.61,47.55,47.59,115007.0,40.8057,40.8143,40.7628,40.7971,115007.0
2019-01-18 15:40:00,47.59,47.62,47.55,47.59,120670.0,40.7971,40.8228,40.7628,40.7971,120670.0
2019-01-18 15:50:00,47.59,47.71,47.55,47.69,398523.0,40.7971,40.9,40.7628,40.8828,398523.0
2019-01-22 09:30:00,47.59,47.96,47.51,47.88,158606.0,40.7971,41.1143,40.7285,41.0457,158606.0
2019-01-22 09:40:00,47.89,48.05,47.85,47.95,78786.0,41.0543,41.1915,41.02,41.1057,78786.0
2019-01-22 09:50:00,47.95,48.0,47.88,47.94,66402.0,41.1057,41.1486,41.0457,41.0972,66402.0
2019-01-22 10:00:00,47.96,47.96,47.6,47.71,74018.0,41.1143,41.1143,40.8057,40.9,74018.0
2019-01-22 10:10:00,47.71,47.78,47.69,47.72,81554.0,40.9,40.96,40.8828,40.9086,81554.0
2019-01-22 10:20:00,47.71,47.79,47.71,47.75,53368.0,40.9,40.9686,40.9,40.9343,53368.0
2019-01-22 10:30:00,47.75,47.78,47.65,47.65,49817.0,40.9343,40.96,40.8485,40.8485,49817.0
2019-01-22 10:40:00,47.65,47.73,47.62,47.67,42345.0,40.8485,40.9171,40.8228,40.8657,42345.0
2019-01-22 10:50:00,47.68,47.72,47.64,47.66,32640.0,40.8743,40.9086,40.84,40.8571,32640.0
2019-01-22 11:00:00,47.66,47.73,47.63,47.73,48358.0,40.8571,40.9171,40.8314,40.9171,48358.0
2019-01-22 11:10:00,47.73,47.76,47.7,47.74,34316.0,40.9171,40.9428,40.8914,40.9257,34316.0
2019-01-22 11:20:00,47.74,47.75,47.66,47.69,41819.0,40.9257,40.9343,40.8571,40.8828,41819.0
2019-01-22 11:30:00,47.68,47.76,47.67,47.7,35192.0,40.8743,40.9428,40.8657,40.8914,35192.0
2019-01-22 11:40:00,47.7,47.7,47.59,47.67,47048.0,40.8914,40.8914,40.7971,40.8657,47048.0
2019-01-22 11:50:00,47.67,47.67,47.53,47.55,49791.0,40.8657,40.8657,40.7457,40.7628,49791.0
2019-01-22 12:00:00,47.55,47.62,47.47,47.59,69305.0,40.7628,40.8228,40.6942,40.7971,69305.0
2019-01-22 12:10:00,47.59,47.62,47.57,47.59,34451.0,40.7971,40.8228,40.78,40.7971,34451.0
2019-01-22 12:20:00,47.6,47.63,47.58,47.58,46151.0,40.8057,40.8314,40.7885,40.7885,46151.0
2019-01-22 12:30:00,47.59,47.61,47.52,47.52,84858.0,40.7971,40.8143,40.7371,40.7371,84858.0
2019-01-22 12:40:00,47.52,47.59,47.51,47.57,23059.0,40.7371,40.7971,40.7285,40.78,23059.0
2019-01-22 12:50:00,47.57,47.58,47.54,47.57,29258.0,40.78,40.7885,40.7542,40.78,29258.0
2019-01-22 13:00:00,47.56,47.56,47.48,47.49,51251.0,40.7714,40.7714,40.7028,40.7114,51251.0
2019-01-22 13:10:00,47.48,47.48,47.41,47.44,50222.0,40.7028,40.7028,40.6428,40.6685,50222.0
2019-01-22 13:20:00,47.44,47.56,47.44,47.55,50734.0,40.6685,40.7714,40.6685,40.7628,50734.0
2019-01-22 13:30:00,47.54,47.58,47.51,47.52,43644.0,40.7542,40.7885,40.7285,40.7371,43644.0
2019-01-22 13:40:00,47.51,47.54,47.46,47.47,38885.0,40.7285,40.7542,40.6857,40.6942,38885.0
2019-01-22 13:50:00,47.46,47.52,47.45,47.45,36959.0,40.6857,40.7371,40.6771,40.6771,36959.0
2019-01-22 14:00:00,47.45,47.47,47.4,47.4,47922.0,40.6771,40.6942,40.6342,40.6342,47922.0
2019-01-22 14:10:00,47.4,47.44,47.35,47.4,46505.0,40.6342,40.6685,40.5914,40.6342,46505.0
2019-01-22 14:20:00,47.4,47.41,47.28,47.28,54394.0,40.6342,40.6428,40.5314,40.5314,54394.0
2019-01-22 14:30:00,47.28,47.33,47.25,47.27,51775.0,40.5314,40.5742,40.5056,40.5228,51775.0
2019-01-22 14:40:00,47.28,47.33,47.21,47.22,50910.0,40.5314,40.5742,40.4714,40.4799,50910.0
2019-01-22 14:50:00,47.23,47.27,47.22,47.26,48242.0,40.4885,40.5228,40.4799,40.5142,48242.0
2019-01-22 15:00:00,47.26,47.31,47.21,47.23,69305.0,40.5142,40.5571,40.4714,40.4885,69305.0
2019-01-22 15:10:00,47.23,47.36,47.22,47.36,73810.0,40.4885,40.5999,40.4799,40.5999,73810.0
2019-01-22 15:20:00,47.37,47.45,47.37,47.4,73918.0,40.6085,40.6771,40.6085,40.6342,73918.0
2019-01-22 15:30:00,47.41,47.41,47.21,47.39,79894.0,40.6428,40.6428,40.4714,40.6257,79894.0
2019-01-22 15:40:00,47.4,47.46,47.23,47.25,126975.0,40.6342,40.6857,40.4885,40.5056,126975.0
2019-01-22 15:50:00,47.25,47.41,47.2,47.41,320736.0,40.5056,40.6428,40.4628,40.6428,320736.0
2019-01-23 09:30:00,47.75,47.96,47.62,47.8,117287.0,40.9343,41.1143,40.8228,40.9771,117287.0
2019-01-23 09:40:00,47.8,47.81,47.64,47.75,50525.0,40.9771,40.9857,40.84,40.9343,50525.0
2019-01-23 09:50:00,47.76,47.81,47.69,47.69,48703.0,40.9428,40.9857,40.8828,40.8828,48703.0
2019-01-23 10:00:00,47.7,47.74,47.66,47.71,37388.0,40.8914,40.9257,40.8571,40.9,37388.0
2019-01-23 10:10:00,47.71,47.75,47.59,47.6,50748.0,40.9,40.9343,40.7971,40.8057,50748.0
2019-01-23 10:20:00,47.6,47.63,47.57,47.59,48277.0,40.8057,40.8314,40.78,40.7971,48277.0
2019-01-23 10:30:00,47.58,47.6,47.48,47.48,54357.0,40.7885,40.8057,40.7028,40.7028,54357.0
2019-01-23 10:40:00,47.48,47.53,47.43,47.43,57470.0,40.7028,40.7457,40.66,40.66,57470.0
2019-01-23 10:50:00,47.42,47.43,47.36,47.41,38966.0,40.6514,40.66,40.5999,40.6428,38966.0
2019-01-23 11:00:00,47.42,47.47,47.35,47.47,43626.0,40.6514,40.6942,40.5914,40.6942,43626.0
2019-01-23 11:10:00,47.47,47.5,47.39,47.43,37469.0,40.6942,40.72,40.6257,40.66,37469.0
2019-01-23 11:20:00,47.43,47.44,47.36,47.44,36825.0,40.66,40.6685,40.5999,40.6685,36825.0
2019-01-23 11:30:00,47.44,47.44,47.36,47.43,32013.0,40.6685,40.6685,40.5999,40.66,32013.0
2019-01-23 11:40:00,47.42,47.44,47.3,47.3,40680.0,40.6514,40.6685,40.5485,40.5485,40680.0
2019-01-23 11:50:00,47.31,47.32,47.22,47.25,45592.0,40.5571,40.5657,40.4799,40.5056,45592.0
2019-01-23 12:00:00,47.26,47.29,47.16,47.19,39818.0,40.5142,40.5399,40.4285,40.4542,39818.0
2019-01-23 12:10:00,47.19,47.23,47.14,47.19,64349.0,40.4542,40.4885,40.4113,40.4542,64349.0
2019-01-23 12:20:00,47.2,47.31,47.17,47.3,52149.0,40.4628,40.5571,40.4371,40.5485,52149.0
2019-01-23 12:30:00,47.3,47.34,47.26,47.29,30683.0,40.5485,40.5828,40.5142,40.5399,30683.0
2019-01-23 12:40:00,47.29,47.43,47.28,47.42,47887.0,40.5399,40.66,40.5314,40.6514,47887.0
2019-01-23 12:50:00,47.42,47.5,47.38,47.5,32339.0,40.6514,40.72,40.6171,40.72,32339.0
2019-01-23 13:00:00,47.49,47.49,47.37,47.42,38102.0,40.7114,40.7114,40.6085,40.6514,38102.0
2019-01-23 13:10:00,47.41,47.49,47.38,47.43,30933.0,40.6428,40.7114,40.6171,40.66,30933.0
2019-01-23 13:20:00,47.44,47.47,47.42,47.42,30579.0,40.6685,40.6942,40.6514,40.6514,30579.0
2019-01-23 13:30:00,47.43,47.49,47.42,47.45,35386.0,40.66,40.7114,40.6514,40.6771,35386.0
2019-01-23 13:40:00,47.44,47.52,47.44,47.51,33434.0,40.6685,40.7371,40.6685,40.7285,33434.0
2019-01-23 13:50:00,47.52,47.52,47.44,47.46,47841.0,40.7371,40.7371,40.6685,40.6857,47841.0
2019-01-23 14:00:00,47.47,47.55,47.47,47.52,32461.0,40.6942,40.7628,40.6942,40.7371,32461.0
2019-01-23 14:10:00,47.52,47.54,47.46,47.48,38662.0,40.7371,40.7542,40.6857,40.7028,38662.0
2019-01-23 14:20:00,47.48,47.57,47.48,47.57,30710.0,40.7028,40.78,40.7028,40.78,30710.0
2019-01-23 14:30:00,47.57,47.57,47.47,47.5,41785.0,40.78,40.78,40.6942,40.72,41785.0
2019-01-23 14:40:00,47.5,47.5,47.44,47.49,33776.0,40.72,40.72,40.6685,40.7114,33776.0
2019-01-23 14:50:00,47.49,47.53,47.47,47.5,34782.0,40.7114,40.7457,40.6942,40.72,34782.0
2019-01-23 15:00:00,47.5,47.6,47.5,47.52,46922.0,40.72,40.8057,40.72,40.7371,46922.0
2019-01-23 15:10:00,47.52,47.65,47.51,47.62,55023.0,40.7371,40.8485,40.7285,40.8228,55023.0
2019-01-23 15:20:00,47.63,47.67,47.61,47.66,44136.0,40.8314,40.8657,40.8143,40.8571,44136.0
2019-01-23 15:30:00,47.66,47.67,47.52,47.56,72207.0,40.8571,40.8657,40.7371,40.7714,72207.0
2019-01-23 15:40:00,47.55,47.61,47.55,47.61,82651.0,40.7628,40.8143,40.7628,40.8143,82651.0
2019-01-23 15:50:00,47.61,47.64,47.52,47.64,269205.0,40.8143,40.84,40.7371,40.84,269205.0
2019-01-24 09:30:00,47.46,47.62,47.37,47.43,94691.0,40.6857,40.8228,40.6085,40.66,94691.0
2019-01-24 09:40:00,47.43,47.56,47.42,47.49,52207.0,40.66,40.7714,40.6514,40.7114,52207.0
2019-01-24 09:50:00,47.49,47.57,47.47,47.56,55700.0,40.7114,40.78,40.6942,40.7714,55700.0
2019-01-24 10:00:00,47.56,47.67,47.53,47.64,49013.0,40.7714,40.8657,40.7457,40.84,49013.0
2019-01-24 10:10:00,47.64,47.7,47.62,47.7,40032.0,40.84,40.8914,40.8228,40.8914,40032.0
2019-01-24 10:20:00,47.69,47.8,47.67,47.77,45756.0,40.8828,40.9771,40.8657,40.9514,45756.0
2019-01-24 10:30:00,47.77,47.81,47.67,47.7,44429.0,40.9514,40.9857,40.8657,40.8914,44429.0
2019-01-24 10:40:00,47.69,47.75,47.67,47.68,34739.0,40.8828,40.9343,40.8657,40.8743,34739.0
2019-01-24 10:50:00,47.67,47.71,47.55,47.6,49882.0,40.8657,40.9,40.7628,40.8057,49882.0
2019-01-24 11:00:00,47.6,47.67,47.6,47.62,47423.0,40.8057,40.8657,40.8057,40.8228,47423.0
2019-01-24 11:10:00,47.62,47.65,47.59,47.6,43365.0,40.8228,40.8485,40.7971,40.8057,43365.0
2019-01-24 11:20:00,47.6,47.62,47.56,47.58,32758.0,40.8057,40.8228,40.7714,40.7885,32758.0
2019-01-24 11:30:00,47.57,47.65,47.52,47.65,41755.0,40.78,40.8485,40.7371,40.8485,41755.0
2019-01-24 11:40:00,47.65,47.68,47.62,47.67,32754.0,40.8485,40.8743,40.8228,40.8657,32754.0
2019-01-24 11:50:00,47.66,47.66,47.59,47.64,18791.0,40.8571,40.8571,40.7971,40.84,18791.0
2019-01-24 12:00:00,47.65,47.65,47.57,47.59,26734.0,40.8485,40.8485,40.78,40.7971,26734.0
2019-01-24 12:10:00,47.59,47.61,47.55,47.56,35839.0,40.7971,40.8143,40.7628,40.7714,35839.0
2019-01-24 12:20:00,47.57,47.58,47.55,47.55,31077.0,40.78,40.7885,40.7628,40.7628,31077.0
2019-01-24 12:30:00,47.55,47.57,47.51,47.53,37138.0,40.7628,40.78,40.7285,40.7457,37138.0
2019-01-24 12:40:00,47.53,47.55,47.47,47.47,44900.0,40.7457,40.7628,40.6942,40.6942,44900.0
2019-01-24 12:50:00,47.47,47.47,47.4,47.43,26307.0,40.6942,40.6942,40.6342,40.66,26307.0
2019-01-24 13:00:00,47.43,47.45,47.38,47.41,43376.0,40.66,40.6771,40.6171,40.6428,43376.0
2019-01-24 13:10:00,47.41,47.41,47.3,47.35,28335.0,40.6428,40.6428,40.5485,40.5914,28335.0
2019-01-24 13:20:00,47.36,47.39,47.33,47.35,22780.0,40.5999,40.6257,40.5742,40.5914,22780.0
2019-01-24 13:30:00,47.35,47.43,47.34,47.39,23872.0,40.5914,40.66,40.5828,40.6257,23872.0
2019-01-24 13:40:00,47.4,47.41,47.29,47.37,38302.0,40.6342,40.6428,40.5399,40.6085,38302.0
2019-01-24 13:50:00,47.37,47.44,47.37,47.39,25731.0,40.6085,40.6685,40.6085,40.6257,25731.0
2019-01-24 14:00:00,47.39,47.43,47.36,47.39,34668.0,40.6257,40.66,40.5999,40.6257,34668.0
2019-01-24 14:10:00,47.4,47.44,47.38,47.42,31767.0,40.6342,40.6685,40.6171,40.6514,31767.0
2019-01-24 14:20:00,47.41,47.45,47.4,47.41,30405.0,40.6428,40.6771,40.6342,40.6428,30405.0
2019-01-24 14:30:00,47.41,47.45,47.37,47.44,38885.0,40.6428,40.6771,40.6085,40.6685,38885.0
2019-01-24 14:40:00,47.44,47.45,47.41,47.41,25031.0,40.6685,40.6771,40.6428,40.6428,25031.0
2019-01-24 14:50:00,47.42,47.42,47.37,47.42,44870.0,40.6514,40.6514,40.6085,40.6514,44870.0
2019-01-24 15:00:00,47.41,47.46,47.4,47.46,48118.0,40.6428,40.6857,40.6342,40.6857,48118.0
2019-01-24 15:10:00,47.46,47.49,47.42,47.43,51492.0,40.6857,40.7114,40.6514,40.66,51492.0
2019-01-24 15:20:00,47.44,47.46,47.43,47.44,38557.0,40.6685,40.6857,40.66,40.6685,38557.0
2019-01-24 15:30:00,47.44,47.44,47.34,47.37,78228.0,40.6685,40.6685,40.5828,40.6085,78228.0
2019-01-24 15:40:00,47.37,47.4,47.34,47.36,115248.0,40.6085,40.6342,40.5828,40.5999,115248.0
2019-01-24 15:50:00,47.37,47.38,47.3,47.34,323458.0,40.6085,40.6171,40.5485,40.5828,323458.0
2019-01-25 09:30:00,47.73,47.88,47.56,47.65,77881.0,40.9171,41.0457,40.7714,40.8485,77881.0
2019-01-25 09:40:00,47.64,47.69,47.6,47.66,39672.0,40.84,40.8828,40.8057,40.8571,39672.0
2019-01-25 09:50:00,47.67,47.73,47.63,47.63,45051.0,40.8657,40.9171,40.8314,40.8314,45051.0
2019-01-25 10:00:00,47.64,47.64,47.52,47.62,39058.0,40.84,40.84,40.7371,40.8228,39058.0
2019-01-25 10:10:00,47.62,47.7,47.61,47.67,40559.0,40.8228,40.8914,40.8143,40.8657,40559.0
2019-01-25 10:20:00,47.67,47.68,47.57,47.59,128436.0,40.8657,40.8743,40.78,40.7971,128436.0
2019-01-25 10:30:00,47.58,47.64,47.5,47.62,153300.0,40.7885,40.84,40.72,40.8228,153300.0
2019-01-25 10:40:00,47.63,47.71,47.6,47.67,38780.0,40.8314,40.9,40.8057,40.8657,38780.0
2019-01-25 10:50:00,47.67,47.68,47.62,47.63,27886.0,40.8657,40.8743,40.8228,40.8314,27886.0
2019-01-25 11:00:00,47.63,47.68,47.61,47.65,35193.0,40.8314,40.8743,40.8143,40.8485,35193.0
2019-01-25 11:10:00,47.65,47.66,47.61,47.62,43134.0,40.8485,40.8571,40.8143,40.8228,43134.0
2019-01-25 11:20:00,47.62,47.66,47.59,47.66,36594.0,40.8228,40.8571,40.7971,40.8571,36594.0
2019-01-25 11:30:00,47.65,47.67,47.61,47.65,45293.0,40.8485,40.8657,40.8143,40.8485,45293.0
2019-01-25 11:40:00,47.65,47.69,47.65,47.67,18738.0,40.8485,40.8828,40.8485,40.8657,18738.0
2019-01-25 11:50:00,47.66,47.68,47.63,47.67,29218.0,40.8571,40.8743,40.8314,40.8657,29218.0
2019-01-25 12:00:00,47.66,47.67,47.62,47.65,25909.0,40.8571,40.8657,40.8228,40.8485,25909.0
2019-01-25 12:10:00,47.65,47.68,47.63,47.65,20034.0,40.8485,40.8743,40.8314,40.8485,20034.0
2019-01-25 12:20:00,47.66,47.85,47.62,47.83,50596.0,40.8571,41.02,40.8228,41.0029,50596.0
2019-01-25 12:30:00,47.82,47.85,47.77,47.83,68686.0,40.9943,41.02,40.9514,41.0029,68686.0
2019-01-25 12:40:00,47.84,47.84,47.67,47.69,51524.0,41.0114,41.0114,40.8657,40.8828,51524.0
2019-01-25 12:50:00,47.69,47.71,47.64,47.7,27992.0,40.8828,40.9,40.84,40.8914,27992.0
2019-01-25 13:00:00,47.7,47.73,47.65,47.71,24299.0,40.8914,40.9171,40.8485,40.9,24299.0
2019-01-25 13:10:00,47.71,47.74,47.67,47.7,42099.0,40.9,40.9257,40.8657,40.8914,42099.0
2019-01-25 13:20:00,47.7,47.77,47.7,47.75,45149.0,40.8914,40.9514,40.8914,40.9343,45149.0
2019-01-25 13:30:00,47.75,47.76,47.67,47.7,32347.0,40.9343,40.9428,40.8657,40.8914,32347.0
2019-01-25 13:40:00,47.71,47.73,47.68,47.72,18495.0,40.9,40.9171,40.8743,40.9086,18495.0
2019-01-25 13:50:00,47.72,47.76,47.7,47.76,23100.0,40.9086,40.9428,40.8914,40.9428,23100.0
2019-01-25 14:00:00,47.75,47.75,47.7,47.72,43572.0,40.9343,40.9343,40.8914,40.9086,43572.0
2019-01-25 14:10:00,47.72,47.73,47.67,47.69,26338.0,40.9086,40.9171,40.8657,40.8828,26338.0
2019-01-25 14:20:00,47.69,47.69,47.6,47.61,39073.0,40.8828,40.8828,40.8057,40.8143,39073.0
2019-01-25 14:30:00,47.62,47.62,47.57,47.62,44905.0,40.8228,40.8228,40.78,40.8228,44905.0
2019-01-25 14:40:00,47.61,47.67,47.6,47.64,20923.0,40.8143,40.8657,40.8057,40.84,20923.0
2019-01-25 14:50:00,47.64,47.67,47.61,47.64,37018.0,40.84,40.8657,40.8143,40.84,37018.0
2019-01-25 15:00:00,47.65,47.67,47.61,47.62,37469.0,40.8485,40.8657,40.8143,40.8228,37469.0
2019-01-25 15:10:00,47.62,47.64,47.57,47.59,42244.0,40.8228,40.84,40.78,40.7971,42244.0
2019-01-25 15:20:00,47.59,47.63,47.48,47.51,60981.0,40.7971,40.8314,40.7028,40.7285,60981.0
2019-01-25 15:30:00,47.52,47.53,47.42,47.53,78326.0,40.7371,40.7457,40.6514,40.7457,78326.0
2019-01-25 15:40:00,47.53,47.61,47.51,47.59,138280.0,40.7457,40.8143,40.7285,40.7971,138280.0
2019-01-25 15:50:00,47.59,47.59,47.49,47.56,229720.0,40.7971,40.7971,40.7114,40.7714,229720.0
2019-01-28 09:30:00,47.4,47.51,47.22,47.38,95892.0,40.6342,40.7285,40.4799,40.6171,95892.0
2019-01-28 09:40:00,47.36,47.53,47.32,47.46,63460.0,40.5999,40.7457,40.5657,40.6857,63460.0
2019-01-28 09:50:00,47.45,47.49,47.38,47.39,54677.0,40.6771,40.7114,40.6171,40.6257,54677.0
2019-01-28 10:00:00,47.38,47.42,47.32,47.38,65405.0,40.6171,40.6514,40.5657,40.6171,65405.0
2019-01-28 10:10:00,47.38,47.39,47.23,47.33,54503.0,40.6171,40.6257,40.4885,40.5742,54503.0
2019-01-28 10:20:00,47.34,47.38,47.32,47.36,50309.0,40.5828,40.6171,40.5657,40.5999,50309.0
2019-01-28 10:30:00,47.35,47.38,47.31,47.31,48876.0,40.5914,40.6171,40.5571,40.5571,48876.0
2019-01-28 10:40:00,47.3,47.36,47.25,47.26,52990.0,40.5485,40.5999,40.5056,40.5142,52990.0
2019-01-28 10:50:00,47.26,47.29,47.2,47.21,37351.0,40.5142,40.5399,40.4628,40.4714,37351.0
2019-01-28 11:00:00,47.19,47.21,47.14,47.2,45856.0,40.4542,40.4714,40.4113,40.4628,45856.0
2019-01-28 11:10:00,47.2,47.28,47.17,47.24,41744.0,40.4628,40.5314,40.4371,40.4971,41744.0
2019-01-28 11:20:00,47.24,47.3,47.24,47.24,43511.0,40.4971,40.5485,40.4971,40.4971,43511.0
2019-01-28 11:30:00,47.25,47.28,47.16,47.17,34333.0,40.5056,40.5314,40.4285,40.4371,34333.0
2019-01-28 11:40:00,47.17,47.17,47.06,47.1,47693.0,40.4371,40.4371,40.3428,40.3771,47693.0
2019-01-28 11:50:00,47.1,47.13,47.04,47.04,58701.0,40.3771,40.4028,40.3256,40.3256,58701.0
2019-01-28 12:00:00,47.03,47.11,47.01,47.11,54729.0,40.317,40.3856,40.2999,40.3856,54729.0
2019-01-28 12:10:00,47.11,47.17,47.1,47.15,25259.0,40.3856,40.4371,40.3771,40.4199,25259.0
2019-01-28 12:20:00,47.15,47.21,47.15,47.19,53274.0,40.4199,40.4714,40.4199,40.4542,53274.0
2019-01-28 12:30:00,47.19,47.23,47.19,47.21,24707.0,40.4542,40.4885,40.4542,40.4714,24707.0
2019-01-28 12:40:00,47.22,47.22,47.18,47.2,23373.0,40.4799,40.4799,40.4456,40.4628,23373.0
2019-01-28 12:50:00,47.2,47.22,47.17,47.17,24211.0,40.4628,40.4799,40.4371,40.4371,24211.0
2019-01-28 13:00:00,47.17,47.2,47.14,47.19,34539.0,40.4371,40.4628,40.4113,40.4542,34539.0
2019-01-28 13:10:00,47.2,47.27,47.2,47.24,18884.0,40.4628,40.5228,40.4628,40.4971,18884.0
2019-01-28 13:20:00,47.24,47.28,47.21,47.25,45690.0,40.4971,40.5314,40.4714,40.5056,45690.0
2019-01-28 13:30:00,47.24,47.32,47.24,47.3,30023.0,40.4971,40.5657,40.4971,40.5485,30023.0
2019-01-28 13:40:00,47.3,47.31,47.27,47.27,22661.0,40.5485,40.5571,40.5228,40.5228,22661.0
2019-01-28 13:50:00,47.28,47.33,47.26,47.32,31131.0,40.5314,40.5742,40.5142,40.5657,31131.0
2019-01-28 14:00:00,47.32,47.33,47.23,47.26,36760.0,40.5657,40.5742,40.4885,40.5142,36760.0
2019-01-28 14:10:00,47.27,47.28,47.22,47.22,27254.0,40.5228,40.5314,40.4799,40.4799,27254.0
2019-01-28 14:20:00,47.23,47.25,47.14,47.16,151366.0,40.4885,40.5056,40.4113,40.4285,151366.0
2019-01-28 14:30:00,47.16,47.21,47.14,47.18,47678.0,40.4285,40.4714,40.4113,40.4456,47678.0
2019-01-28 14:40:00,47.18,47.27,47.17,47.26,38447.0,40.4456,40.5228,40.4371,40.5142,38447.0
2019-01-28 14:50:00,47.27,47.3,47.24,47.26,47140.0,40.5228,40.5485,40.4971,40.5142,47140.0
2019-01-28 15:00:00,47.27,47.31,47.2,47.24,57981.0,40.5228,40.5571,40.4628,40.4971,57981.0
2019-01-28 15:10:00,47.24,47.29,47.23,47.27,50846.0,40.4971,40.5399,40.4885,40.5228,50846.0
2019-01-28 15:20:00,47.28,47.35,47.28,47.31,77808.0,40.5314,40.5914,40.5314,40.5571,77808.0
2019-01-28 15:30:00,47.31,47.31,47.25,47.25,65970.0,40.5571,40.5571,40.5056,40.5056,65970.0
2019-01-28 15:40:00,47.24,47.27,47.14,47.16,103065.0,40.4971,40.5228,40.4113,40.4285,103065.0
2019-01-28 15:50:00,47.16,47.34,47.15,47.34,310764.0,40.4285,40.5828,40.4199,40.5828,310764.0
2019-01-29 09:30:00,47.34,47.44,47.24,47.38,76072.0,40.5828,40.6685,40.4971,40.6171,76072.0
2019-01-29 09:40:00,47.38,47.47,47.36,47.42,26023.0,40.6171,40.6942,40.5999,40.6514,26023.0
2019-01-29 09:50:00,47.41,47.51,47.36,47.37,50993.0,40.6428,40.7285,40.5999,40.6085,50993.0
2019-01-29 10:00:00,47.38,47.42,47.24,47.26,63076.0,40.6171,40.6514,40.4971,40.5142,63076.0
2019-01-29 10:10:00,47.25,47.25,47.14,47.19,52058.0,40.5056,40.5056,40.4113,40.4542,52058.0
2019-01-29 10:20:00,47.19,47.33,47.18,47.31,43899.0,40.4542,40.5742,40.4456,40.5571,43899.0
2019-01-29 10:30:00,47.32,47.33,47.25,47.26,36098.0,40.5657,40.5742,40.5056,40.5142,36098.0
2019-01-29 10:40:00,47.26,47.35,47.25,47.26,32011.0,40.5142,40.5914,40.5056,40.5142,32011.0
2019-01-29 10:50:00,47.26,47.27,47.13,47.14,68457.0,40.5142,40.5228,40.4028,40.4113,68457.0
2019-01-29 11:00:00,47.14,47.16,47.09,47.14,78195.0,40.4113,40.4285,40.3685,40.4113,78195.0
2019-01-29 11:10:00,47.14,47.21,47.14,47.2,31458.0,40.4113,40.4714,40.4113,40.4628,31458.0
2019-01-29 11:20:00,47.2,47.26,47.17,47.23,38611.0,40.4628,40.5142,40.4371,40.4885,38611.0
2019-01-29 11:30:00,47.24,47.29,47.22,47.28,30043.0,40.4971,40.5399,40.4799,40.5314,30043.0
2019-01-29 11:40:00,47.27,47.33,47.25,47.32,29616.0,40.5228,40.5742,40.5056,40.5657,29616.0
2019-01-29 11:50:00,47.33,47.36,47.32,47.36,15875.0,40.5742,40.5999,40.5657,40.5999,15875.0
2019-01-29 12:00:00,47.35,47.36,47.3,47.33,31045.0,40.5914,40.5999,40.5485,40.5742,31045.0
2019-01-29 12:10:00,47.33,47.37,47.32,47.34,27614.0,40.5742,40.6085,40.5657,40.5828,27614.0
2019-01-29 12:20:00,47.34,47.35,47.29,47.29,17535.0,40.5828,40.5914,40.5399,40.5399,17535.0
2019-01-29 12:30:00,47.29,47.29,47.24,47.26,30077.0,40.5399,40.5399,40.4971,40.5142,30077.0
2019-01-29 12:40:00,47.27,47.29,47.25,47.26,20342.0,40.5228,40.5399,40.5056,40.5142,20342.0
2019-01-29 12:50:00,47.26,47.3,47.26,47.26,35795.0,40.5142,40.5485,40.5142,40.5142,35795.0
2019-01-29 13:00:00,47.26,47.29,47.24,47.28,27271.0,40.5142,40.5399,40.4971,40.5314,27271.0
2019-01-29 13:10:00,47.28,47.33,47.26,47.33,25291.0,40.5314,40.5742,40.5142,40.5742,25291.0
2019-01-29 13:20:00,47.34,47.35,47.28,47.32,38700.0,40.5828,40.5914,40.5314,40.5657,38700.0
2019-01-29 13:30:00,47.32,47.33,47.27,47.28,26470.0,40.5657,40.5742,40.5228,40.5314,26470.0
2019-01-29 13:40:00,47.28,47.33,47.27,47.32,27286.0,40.5314,40.5742,40.5228,40.5657,27286.0
2019-01-29 13:50:00,47.31,47.36,47.27,47.34,47911.0,40.5571,40.5999,40.5228,40.5828,47911.0
2019-01-29 14:00:00,47.34,47.35,47.26,47.29,32671.0,40.5828,40.5914,40.5142,40.5399,32671.0
2019-01-29 14:10:00,47.3,47.31,47.23,47.26,36230.0,40.5485,40.5571,40.4885,40.5142,36230.0
2019-01-29 14:20:00,47.26,47.28,47.23,47.25,25245.0,40.5142,40.5314,40.4885,40.5056,25245.0
2019-01-29 14:30:00,47.24,47.26,47.22,47.23,29059.0,40.4971,40.5142,40.4799,40.4885,29059.0
2019-01-29 14:40:00,47.22,47.24,47.13,47.15,43890.0,40.4799,40.4971,40.4028,40.4199,43890.0
2019-01-29 14:50:00,47.15,47.17,47.12,47.13,38154.0,40.4199,40.4371,40.3942,40.4028,38154.0
2019-01-29 15:00:00,47.13,47.15,47.1,47.12,53135.0,40.4028,40.4199,40.3771,40.3942,53135.0
2019-01-29 15:10:00,47.11,47.18,47.09,47.18,42945.0,40.3856,40.4456,40.3685,40.4456,42945.0
2019-01-29 15:20:00,47.18,47.18,47.11,47.14,48549.0,40.4456,40.4456,40.3856,40.4113,48549.0
2019-01-29 15:30:00,47.14,47.16,47.09,47.11,97097.0,40.4113,40.4285,40.3685,40.3856,97097.0
2019-01-29 15:40:00,47.1,47.16,47.07,47.08,103056.0,40.3771,40.4285,40.3513,40.3599,103056.0
2019-01-29 15:50:00,47.07,47.12,47.04,47.11,320989.0,40.3513,40.3942,40.3256,40.3856,320989.0
2019-01-30 09:30:00,47.16,47.23,46.96,47.16,103207.0,40.4285,40.4885,40.257,40.4285,103207.0
2019-01-30 09:40:00,47.16,47.2,47.11,47.14,48715.0,40.4285,40.4628,40.3856,40.4113,48715.0
2019-01-30 09:50:00,47.14,47.14,47.05,47.08,68625.0,40.4113,40.4113,40.3342,40.3599,68625.0
2019-01-30 10:00:00,47.07,47.1,46.99,47.06,55462.0,40.3513,40.3771,40.2828,40.3428,55462.0
2019-01-30 10:10:00,47.06,47.16,47.06,47.16,92755.0,40.3428,40.4285,40.3428,40.4285,92755.0
2019-01-30 10:20:00,47.16,47.17,47.06,47.07,71083.0,40.4285,40.4371,40.3428,40.3513,71083.0
2019-01-30 10:30:00,47.07,47.14,47.06,47.11,119974.0,40.3513,40.4113,40.3428,40.3856,119974.0
2019-01-30 10:40:00,47.11,47.16,47.07,47.16,118243.0,40.3856,40.4285,40.3513,40.4285,118243.0
2019-01-30 10:50:00,47.16,47.18,47.11,47.12,53200.0,40.4285,40.4456,40.3856,40.3942,53200.0
2019-01-30 11:00:00,47.12,47.25,47.11,47.2,131584.0,40.3942,40.5056,40.3856,40.4628,131584.0
2019-01-30 11:10:00,47.21,47.25,47.18,47.23,105120.0,40.4714,40.5056,40.4456,40.4885,105120.0
2019-01-30 11:20:00,47.22,47.35,47.18,47.3,229402.0,40.4799,40.5914,40.4456,40.5485,229402.0
2019-01-30 11:30:00,47.3,47.31,47.24,47.25,56522.0,40.5485,40.5571,40.4971,40.5056,56522.0
2019-01-30 11:40:00,47.26,47.36,47.26,47.32,61951.0,40.5142,40.5999,40.5142,40.5657,61951.0
2019-01-30 11:50:00,47.32,47.32,47.25,47.29,37403.0,40.5657,40.5657,40.5056,40.5399,37403.0
2019-01-30 12:00:00,47.3,47.36,47.26,47.27,53375.0,40.5485,40.5999,40.5142,40.5228,53375.0
2019-01-30 12:10:00,47.28,47.37,47.25,47.37,62958.0,40.5314,40.6085,40.5056,40.6085,62958.0
2019-01-30 12:20:00,47.37,47.38,47.32,47.34,58337.0,40.6085,40.6171,40.5657,40.5828,58337.0
2019-01-30 12:30:00,47.34,47.38,47.34,47.36,49151.0,40.5828,40.6171,40.5828,40.5999,49151.0
2019-01-30 12:40:00,47.37,47.39,47.35,47.37,39124.0,40.6085,40.6257,40.5914,40.6085,39124.0
2019-01-30 12:50:00,47.38,47.41,47.26,47.27,106801.0,40.6171,40.6428,40.5142,40.5228,106801.0
2019-01-30 13:00:00,47.26,47.3,47.24,47.3,31753.0,40.5142,40.5485,40.4971,40.5485,31753.0
2019-01-30 13:10:00,47.3,47.3,47.23,47.24,30705.0,40.5485,40.5485,40.4885,40.4971,30705.0
2019-01-30 13:20:00,47.23,47.27,47.21,47.27,31526.0,40.4885,40.5228,40.4714,40.5228,31526.0
2019-01-30 13:30:00,47.26,47.29,47.25,47.29,54454.0,40.5142,40.5399,40.5056,40.5399,54454.0
2019-01-30 13:40:00,47.29,47.29,47.19,47.2,80946.0,40.5399,40.5399,40.4542,40.4628,80946.0
2019-01-30 13:50:00,47.2,47.2,47.15,47.16,159489.0,40.4628,40.4628,40.4199,40.4285,159489.0
2019-01-30 14:00:00,47.16,47.53,47.14,47.51,81864.0,40.4285,40.7457,40.4113,40.7285,81864.0
2019-01-30 14:10:00,47.5,47.65,47.47,47.64,57037.0,40.72,40.8485,40.6942,40.84,57037.0
2019-01-30 14:20:00,47.64,47.76,47.55,47.58,86878.0,40.84,40.9428,40.7628,40.7885,86878.0
2019-01-30 14:30:00,47.58,47.6,47.48,47.52,71973.0,40.7885,40.8057,40.7028,40.7371,71973.0
2019-01-30 14:40:00,47.52,47.6,47.47,47.57,58873.0,40.7371,40.8057,40.6942,40.78,58873.0
2019-01-30 14:50:00,47.56,47.66,47.51,47.65,68972.0,40.7714,40.8571,40.7285,40.8485,68972.0
2019-01-30 15:00:00,47.65,47.68,47.52,47.53,75178.0,40.8485,40.8743,40.7371,40.7457,75178.0
2019-01-30 15:10:00,47.52,47.53,47.45,47.48,103543.0,40.7371,40.7457,40.6771,40.7028,103543.0
2019-01-30 15:20:00,47.48,47.49,47.32,47.33,151755.0,40.7028,40.7114,40.5657,40.5742,151755.0
2019-01-30 15:30:00,47.32,47.36,47.23,47.27,141474.0,40.5657,40.5999,40.4885,40.5228,141474.0
2019-01-30 15:40:00,47.27,47.32,47.19,47.32,154841.0,40.5228,40.5657,40.4542,40.5657,154841.0
2019-01-30 15:50:00,47.31,47.38,47.21,47.38,302117.0,40.5571,40.6171,40.4714,40.6171,302117.0
2019-01-31 09:30:00,47.07,47.3,47.0,47.16,102126.0,40.3513,40.5485,40.2913,40.4285,102126.0
2019-01-31 09:40:00,47.16,47.27,47.1,47.27,61478.0,40.4285,40.5228,40.3771,40.5228,61478.0
2019-01-31 09:50:00,47.28,47.36,47.22,47.25,58911.0,40.5314,40.5999,40.4799,40.5056,58911.0
2019-01-31 10:00:00,47.26,47.36,47.2,47.21,87654.0,40.5142,40.5999,40.4628,40.4714,87654.0
2019-01-31 10:10:00,47.21,47.3,47.17,47.27,101400.0,40.4714,40.5485,40.4371,40.5228,101400.0
2019-01-31 10:20:00,47.27,47.42,47.24,47.42,176237.0,40.5228,40.6514,40.4971,40.6514,176237.0
2019-01-31 10:30:00,47.43,47.7,47.43,47.65,183100.0,40.66,40.8914,40.66,40.8485,183100.0
2019-01-31 10:40:00,47.64,47.76,47.62,47.74,91656.0,40.84,40.9428,40.8228,40.9257,91656.0
2019-01-31 10:50:00,47.74,47.74,47.55,47.59,78676.0,40.9257,40.9257,40.7628,40.7971,78676.0
2019-01-31 11:00:00,47.59,47.72,47.59,47.71,65901.0,40.7971,40.9086,40.7971,40.9,65901.0
2019-01-31 11:10:00,47.71,47.78,47.68,47.75,81517.0,40.9,40.96,40.8743,40.9343,81517.0
2019-01-31 11:20:00,47.75,47.82,47.73,47.8,50160.0,40.9343,40.9943,40.9171,40.9771,50160.0
2019-01-31 11:30:00,47.8,47.91,47.78,47.83,298274.0,40.9771,41.0714,40.96,41.0029,298274.0
2019-01-31 11:40:00,47.84,47.92,47.82,47.88,74259.0,41.0114,41.08,40.9943,41.0457,74259.0
2019-01-31 11:50:00,47.88,48.0,47.87,47.98,124884.0,41.0457,41.1486,41.0371,41.1314,124884.0
2019-01-31 12:00:00,47.98,48.04,47.95,48.01,155334.0,41.1314,41.1829,41.1057,41.1572,155334.0
2019-01-31 12:10:00,48.0,48.02,47.98,48.0,103764.0,41.1486,41.1657,41.1314,41.1486,103764.0
2019-01-31 12:20:00,48.0,48.01,47.87,47.92,64005.0,41.1486,41.1572,41.0371,41.08,64005.0
2019-01-31 12:30:00,47.92,47.99,47.92,47.98,50728.0,41.08,41.14,41.08,41.1314,50728.0
2019-01-31 12:40:00,47.99,48.01,47.84,47.86,78215.0,41.14,41.1572,41.0114,41.0286,78215.0
2019-01-31 12:50:00,47.86,47.9,47.85,47.89,54996.0,41.0286,41.0629,41.02,41.0543,54996.0
2019-01-31 13:00:00,47.89,48.04,47.88,48.04,112445.0,41.0543,41.1829,41.0457,41.1829,112445.0
2019-01-31 13:10:00,48.04,48.05,48.01,48.05,96039.0,41.1829,41.1915,41.1572,41.1915,96039.0
2019-01-31 13:20:00,48.05,48.07,47.99,48.01,54427.0,41.1915,41.2086,41.14,41.1572,54427.0
2019-01-31 13:30:00,48.02,48.06,48.0,48.05,92754.0,41.1657,41.2,41.1486,41.1915,92754.0
2019-01-31 13:40:00,48.05,48.09,48.04,48.06,56600.0,41.1915,41.2257,41.1829,41.2,56600.0
2019-01-31 13:50:00,48.07,48.11,48.06,48.09,54911.0,41.2086,41.2429,41.2,41.2257,54911.0
2019-01-31 14:00:00,48.09,48.15,48.03,48.09,68852.0,41.2257,41.2772,41.1743,41.2257,68852.0
2019-01-31 14:10:00,48.09,48.12,48.05,48.05,79929.0,41.2257,41.2515,41.1915,41.1915,79929.0
2019-01-31 14:20:00,48.06,48.12,48.03,48.08,49096.0,41.2,41.2515,41.1743,41.2172,49096.0
2019-01-31 14:30:00,48.08,48.12,48.05,48.06,61464.0,41.2172,41.2515,41.1915,41.2,61464.0
2019-01-31 14:40:00,48.06,48.12,48.04,48.11,51316.0,41.2,41.2515,41.1829,41.2429,51316.0
2019-01-31 14:50:00,48.11,48.19,48.1,48.14,65758.0,41.2429,41.3115,41.2343,41.2686,65758.0
2019-01-31 15:00:00,48.14,48.15,48.07,48.12,94656.0,41.2686,41.2772,41.2086,41.2515,94656.0
2019-01-31 15:10:00,48.12,48.12,48.03,48.04,78927.0,41.2515,41.2515,41.1743,41.1829,78927.0
2019-01-31 15:20:00,48.03,48.09,48.02,48.08,63374.0,41.1743,41.2257,41.1657,41.2172,63374.0
2019-01-31 15:30:00,48.08,48.14,48.04,48.14,170272.0,41.2172,41.2686,41.1829,41.2686,170272.0
2019-01-31 15:40:00,48.14,48.26,48.13,48.2,227050.0,41.2686,41.3715,41.26,41.32,227050.0
2019-01-31 15:50:00,48.19,48.36,47.86,47.95,944042.0,41.3115,41.4572,41.0286,41.1057,944042.0
2019-02-01 09:30:00,47.8,48.59,47.8,48.49,191146.0,40.9771,41.6544,40.9771,41.5686,191146.0
2019-02-01 09:40:00,48.54,48.54,47.96,48.02,111059.0,41.6115,41.6115,41.1143,41.1657,111059.0
2019-02-01 09:50:00,48.03,48.33,47.97,47.97,84446.0,41.1743,41.4315,41.1229,41.1229,84446.0
2019-02-01 10:00:00,48.01,48.1,47.87,47.92,209789.0,41.1572,41.2343,41.0371,41.08,209789.0
2019-02-01 10:10:00,47.92,48.13,47.92,48.03,95643.0,41.08,41.26,41.08,41.1743,95643.0
2019-02-01 10:20:00,48.04,48.16,47.98,48.14,50488.0,41.1829,41.2858,41.1314,41.2686,50488.0
2019-02-01 10:30:00,48.15,48.19,47.96,47.98,77148.0,41.2772,41.3115,41.1143,41.1314,77148.0
2019-02-01 10:40:00,47.99,48.06,47.95,48.0,93294.0,41.14,41.2,41.1057,41.1486,93294.0
2019-02-01 10:50:00,48.01,48.06,47.94,47.98,62968.0,41.1572,41.2,41.0972,41.1314,62968.0
2019-02-01 11:00:00,47.98,48.1,47.94,48.05,78245.0,41.1314,41.2343,41.0972,41.1915,78245.0
2019-02-01 11:10:00,48.05,48.07,47.98,48.07,65458.0,41.1915,41.2086,41.1314,41.2086,65458.0
2019-02-01 11:20:00,48.06,48.08,47.99,48.01,55057.0,41.2,41.2172,41.14,41.1572,55057.0
2019-02-01 11:30:00,48.01,48.05,47.88,47.91,82647.0,41.1572,41.1915,41.0457,41.0714,82647.0
2019-02-01 11:40:00,47.9,47.93,47.75,47.82,87402.0,41.0629,41.0886,40.9343,40.9943,87402.0
2019-02-01 11:50:00,47.81,47.91,47.78,47.85,64400.0,40.9857,41.0714,40.96,41.02,64400.0
2019-02-01 12:00:00,47.85,47.9,47.79,47.79,106658.0,41.02,41.0629,40.9686,40.9686,106658.0
2019-02-01 12:10:00,47.79,47.79,47.7,47.7,29720.0,40.9686,40.9686,40.8914,40.8914,29720.0
2019-02-01 12:20:00,47.69,47.69,47.48,47.48,66755.0,40.8828,40.8828,40.7028,40.7028,66755.0
2019-02-01 12:30:00,47.49,47.55,47.39,47.53,137714.0,40.7114,40.7628,40.6257,40.7457,137714.0
2019-02-01 12:40:00,47.52,47.75,47.51,47.65,47942.0,40.7371,40.9343,40.7285,40.8485,47942.0
2019-02-01 12:50:00,47.64,47.66,47.54,47.54,39781.0,40.84,40.8571,40.7542,40.7542,39781.0
2019-02-01 13:00:00,47.55,47.6,47.49,47.55,90927.0,40.7628,40.8057,40.7114,40.7628,90927.0
2019-02-01 13:10:00,47.57,47.61,47.42,47.47,72634.0,40.78,40.8143,40.6514,40.6942,72634.0
2019-02-01 13:20:00,47.48,47.65,47.48,47.58,79517.0,40.7028,40.8485,40.7028,40.7885,79517.0
2019-02-01 13:30:00,47.58,47.79,47.47,47.79,206572.0,40.7885,40.9686,40.6942,40.9686,206572.0
2019-02-01 13:40:00,47.8,47.8,47.64,47.76,38293.0,40.9771,40.9771,40.84,40.9428,38293.0
2019-02-01 13:50:00,47.74,47.77,47.61,47.61,64394.0,40.9257,40.9514,40.8143,40.8143,64394.0
2019-02-01 14:00:00,47.62,47.63,47.46,47.47,78769.0,40.8228,40.8314,40.6857,40.6942,78769.0
2019-02-01 14:10:00,47.47,47.6,47.45,47.52,78975.0,40.6942,40.8057,40.6771,40.7371,78975.0
2019-02-01 14:20:00,47.51,47.57,47.45,47.53,40424.0,40.7285,40.78,40.6771,40.7457,40424.0
2019-02-01 14:30:00,47.53,47.67,47.53,47.67,51093.0,40.7457,40.8657,40.7457,40.8657,51093.0
2019-02-01 14:40:00,47.67,47.75,47.63,47.7,52190.0,40.8657,40.9343,40.8314,40.8914,52190.0
2019-02-01 14:50:00,47.7,47.71,47.57,47.68,53170.0,40.8914,40.9,40.78,40.8743,53170.0
2019-02-01 15:00:00,47.67,47.73,47.58,47.67,62657.0,40.8657,40.9171,40.7885,40.8657,62657.0
2019-02-01 15:10:00,47.67,47.7,47.63,47.68,56717.0,40.8657,40.8914,40.8314,40.8743,56717.0
2019-02-01 15:20:00,47.69,47.83,47.65,47.83,112619.0,40.8828,41.0029,40.8485,41.0029,112619.0
2019-02-01 15:30:00,47.84,47.91,47.79,47.89,81910.0,41.0114,41.0714,40.9686,41.0543,81910.0
2019-02-01 15:40:00,47.89,47.99,47.88,47.93,135370.0,41.0543,41.14,41.0457,41.0886,135370.0
2019-02-01 15:50:00,47.92,48.04,47.88,47.94,323634.0,41.08,41.1829,41.0457,41.0972,323634.0
2019-02-04 09:30:00,48.16,48.16,47.58,47.66,137959.0,41.2858,41.2858,40.7885,40.8571,137959.0
2019-02-04 09:40:00,47.68,48.07,47.66,48.03,99096.0,40.8743,41.2086,40.8571,41.1743,99096.0
2019-02-04 09:50:00,48.04,48.06,47.85,47.9,71457.0,41.1829,41.2,41.02,41.0629,71457.0
2019-02-04 10:00:00,47.91,47.91,47.7,47.8,86536.0,41.0714,41.0714,40.8914,40.9771,86536.0
2019-02-04 10:10:00,47.81,47.84,47.76,47.79,67454.0,40.9857,41.0114,40.9428,40.9686,67454.0
2019-02-04 10:20:00,47.79,47.8,47.62,47.64,62142.0,40.9686,40.9771,40.8228,40.84,62142.0
2019-02-04 10:30:00,47.64,47.69,47.58,47.67,82177.0,40.84,40.8828,40.7885,40.8657,82177.0
2019-02-04 10:40:00,47.68,47.75,47.66,47.73,56053.0,40.8743,40.9343,40.8571,40.9171,56053.0
2019-02-04 10:50:00,47.73,47.73,47.64,47.68,54817.0,40.9171,40.9171,40.84,40.8743,54817.0
2019-02-04 11:00:00,47.68,47.73,47.66,47.72,58047.0,40.8743,40.9171,40.8571,40.9086,58047.0
2019-02-04 11:10:00,47.72,47.76,47.68,47.72,53321.0,40.9086,40.9428,40.8743,40.9086,53321.0
2019-02-04 11:20:00,47.71,47.74,47.68,47.72,42275.0,40.9,40.9257,40.8743,40.9086,42275.0
2019-02-04 11:30:00,47.72,47.74,47.66,47.66,41749.0,40.9086,40.9257,40.8571,40.8571,41749.0
2019-02-04 11:40:00,47.66,47.77,47.65,47.77,80726.0,40.8571,40.9514,40.8485,40.9514,80726.0
2019-02-04 11:50:00,47.77,47.91,47.76,47.83,207001.0,40.9514,41.0714,40.9428,41.0029,207001.0
2019-02-04 12:00:00,47.83,47.85,47.77,47.78,41669.0,41.0029,41.02,40.9514,40.96,41669.0
2019-02-04 12:10:00,47.79,47.86,47.78,47.85,49505.0,40.9686,41.0286,40.96,41.02,49505.0
2019-02-04 12:20:00,47.86,47.88,47.82,47.87,28557.0,41.0286,41.0457,40.9943,41.0371,28557.0
2019-02-04 12:30:00,47.87,47.87,47.81,47.81,39367.0,41.0371,41.0371,40.9857,40.9857,39367.0
2019-02-04 12:40:00,47.81,47.81,47.74,47.77,52933.0,40.9857,40.9857,40.9257,40.9514,52933.0
2019-02-04 12:50:00,47.77,47.77,47.69,47.71,42896.0,40.9514,40.9514,40.8828,40.9,42896.0
2019-02-04 13:00:00,47.7,47.77,47.7,47.77,76219.0,40.8914,40.9514,40.8914,40.9514,76219.0
2019-02-04 13:10:00,47.77,47.77,47.68,47.68,55287.0,40.9514,40.9514,40.8743,40.8743,55287.0
2019-02-04 13:20:00,47.67,47.74,47.67,47.73,83262.0,40.8657,40.9257,40.8657,40.9171,83262.0
2019-02-04 13:30:00,47.72,47.72,47.63,47.66,44523.0,40.9086,40.9086,40.8314,40.8571,44523.0
2019-02-04 13:40:00,47.66,47.72,47.64,47.69,116526.0,40.8571,40.9086,40.84,40.8828,116526.0
2019-02-04 13:50:00,47.69,47.76,47.67,47.72,52329.0,40.8828,40.9428,40.8657,40.9086,52329.0
2019-02-04 14:00:00,47.72,47.76,47.68,47.74,65437.0,40.9086,40.9428,40.8743,40.9257,65437.0
2019-02-04 14:10:00,47.75,47.75,47.69,47.71,69944.0,40.9343,40.9343,40.8828,40.9,69944.0
2019-02-04 14:20:00,47.71,47.84,47.7,47.82,35750.0,40.9,41.0114,40.8914,40.9943,35750.0
2019-02-04 14:30:00,47.81,47.83,47.74,47.75,62924.0,40.9857,41.0029,40.9257,40.9343,62924.0
2019-02-04 14:40:00,47.75,47.78,47.73,47.78,42339.0,40.9343,40.96,40.9171,40.96,42339.0
2019-02-04 14:50:00,47.78,47.84,47.74,47.78,41901.0,40.96,41.0114,40.9257,40.96,41901.0
2019-02-04 15:00:00,47.78,47.83,47.74,47.81,51214.0,40.96,41.0029,40.9257,40.9857,51214.0
2019-02-04 15:10:00,47.81,47.81,47.77,47.79,46546.0,40.9857,40.9857,40.9514,40.9686,46546.0
2019-02-04 15:20:00,47.8,47.84,47.78,47.79,62325.0,40.9771,41.0114,40.96,40.9686,62325.0
2019-02-04 15:30:00,47.79,47.83,47.79,47.82,70896.0,40.9686,41.0029,40.9686,40.9943,70896.0
2019-02-04 15:40:00,47.82,47.89,47.81,47.83,100882.0,40.9943,41.0543,40.9857,41.0029,100882.0
2019-02-04 15:50:00,47.83,48.02,47.82,48.02,264513.0,41.0029,41.1657,40.9943,41.1657,264513.0
2019-02-05 09:30:00,47.97,48.12,47.88,48.0,102351.0,41.1229,41.2515,41.0457,41.1486,102351.0
2019-02-05 09:40:00,48.01,48.01,47.9,47.95,60058.0,41.1572,41.1572,41.0629,41.1057,60058.0
2019-02-05 09:50:00,47.95,48.01,47.94,48.0,60263.0,41.1057,41.1572,41.0972,41.1486,60263.0
2019-02-05 10:00:00,48.0,48.03,47.88,47.88,71853.0,41.1486,41.1743,41.0457,41.0457,71853.0
2019-02-05 10:10:00,47.89,47.9,47.81,47.88,77629.0,41.0543,41.0629,40.9857,41.0457,77629.0
2019-02-05 10:20:00,47.88,47.92,47.82,47.87,64444.0,41.0457,41.08,40.9943,41.0371,64444.0
2019-02-05 10:30:00,47.87,47.93,47.86,47.87,44061.0,41.0371,41.0886,41.0286,41.0371,44061.0
2019-02-05 10:40:00,47.87,47.96,47.85,47.96,48932.0,41.0371,41.1143,41.02,41.1143,48932.0
2019-02-05 10:50:00,47.96,48.1,47.96,48.04,69045.0,41.1143,41.2343,41.1143,41.1829,69045.0
2019-02-05 11:00:00,48.05,48.13,48.04,48.09,72306.0,41.1915,41.26,41.1829,41.2257,72306.0
2019-02-05 11:10:00,48.08,48.09,48.02,48.06,42451.0,41.2172,41.2257,41.1657,41.2,42451.0
2019-02-05 11:20:00,48.06,48.1,47.96,48.0,55440.0,41.2,41.2343,41.1143,41.1486,55440.0
2019-02-05 11:30:00,48.0,48.05,47.97,48.04,74789.0,41.1486,41.1915,41.1229,41.1829,74789.0
2019-02-05 11:40:00,48.03,48.07,47.94,47.95,57479.0,41.1743,41.2086,41.0972,41.1057,57479.0
2019-02-05 11:50:00,47.96,48.04,47.92,47.99,57294.0,41.1143,41.1829,41.08,41.14,57294.0
2019-02-05 12:00:00,48.0,48.12,47.99,48.06,57855.0,41.1486,41.2515,41.14,41.2,57855.0
2019-02-05 12:10:00,48.06,48.12,48.02,48.03,45879.0,41.2,41.2515,41.1657,41.1743,45879.0
2019-02-05 12:20:00,48.03,48.03,47.96,48.01,31396.0,41.1743,41.1743,41.1143,41.1572,31396.0
2019-02-05 12:30:00,48.01,48.06,47.98,48.05,33731.0,41.1572,41.2,41.1314,41.1915,33731.0
2019-02-05 12:40:00,48.05,48.06,47.96,47.98,50164.0,41.1915,41.2,41.1143,41.1314,50164.0
2019-02-05 12:50:00,47.97,47.99,47.92,47.93,21264.0,41.1229,41.14,41.08,41.0886,21264.0
2019-02-05 13:00:00,47.94,47.99,47.88,47.89,86805.0,41.0972,41.14,41.0457,41.0543,86805.0
2019-02-05 13:10:00,47.88,47.98,47.87,47.98,52330.0,41.0457,41.1314,41.0371,41.1314,52330.0
2019-02-05 13:20:00,47.99,48.05,47.98,48.03,35308.0,41.14,41.1915,41.1314,41.1743,35308.0
2019-02-05 13:30:00,48.02,48.12,48.02,48.08,131129.0,41.1657,41.2515,41.1657,41.2172,131129.0
2019-02-05 13:40:00,48.08,48.09,48.04,48.07,27451.0,41.2172,41.2257,41.1829,41.2086,27451.0
2019-02-05 13:50:00,48.07,48.09,48.03,48.06,31346.0,41.2086,41.2257,41.1743,41.2,31346.0
2019-02-05 14:00:00,48.06,48.2,48.05,48.17,51173.0,41.2,41.32,41.1915,41.2943,51173.0
2019-02-05 14:10:00,48.17,48.27,48.16,48.26,52020.0,41.2943,41.3801,41.2858,41.3715,52020.0
2019-02-05 14:20:00,48.26,48.26,48.19,48.22,29164.0,41.3715,41.3715,41.3115,41.3372,29164.0
2019-02-05 14:30:00,48.23,48.25,48.18,48.23,42516.0,41.3458,41.3629,41.3029,41.3458,42516.0
2019-02-05 14:40:00,48.22,48.27,48.2,48.25,39246.0,41.3372,41.3801,41.32,41.3629,39246.0
2019-02-05 14:50:00,48.25,48.28,48.22,48.23,35618.0,41.3629,41.3886,41.3372,41.3458,35618.0
2019-02-05 15:00:00,48.23,48.26,48.2,48.25,36073.0,41.3458,41.3715,41.32,41.3629,36073.0
2019-02-05 15:10:00,48.25,48.26,48.2,48.24,51097.0,41.3629,41.3715,41.32,41.3543,51097.0
2019-02-05 15:20:00,48.23,48.28,48.17,48.19,53668.0,41.3458,41.3886,41.2943,41.3115,53668.0
2019-02-05 15:30:00,48.19,48.25,48.16,48.21,121280.0,41.3115,41.3629,41.2858,41.3286,121280.0
2019-02-05 15:40:00,48.21,48.22,48.13,48.18,108640.0,41.3286,41.3372,41.26,41.3029,108640.0
2019-02-05 15:50:00,48.18,48.22,48.14,48.22,238419.0,41.3029,41.3372,41.2686,41.3372,238419.0
2019-02-06 09:30:00,48.15,48.32,48.06,48.21,81995.0,41.2772,41.4229,41.2,41.3286,81995.0
2019-02-06 09:40:00,48.2,48.23,48.14,48.2,47188.0,41.32,41.3458,41.2686,41.32,47188.0
2019-02-06 09:50:00,48.2,48.34,48.19,48.27,29707.0,41.32,41.4401,41.3115,41.3801,29707.0
2019-02-06 10:00:00,48.27,48.38,48.22,48.25,197427.0,41.3801,41.4743,41.3372,41.3629,197427.0
2019-02-06 10:10:00,48.25,48.29,48.17,48.2,59905.0,41.3629,41.3972,41.2943,41.32,59905.0
2019-02-06 10:20:00,48.2,48.24,48.16,48.16,50141.0,41.32,41.3543,41.2858,41.2858,50141.0
2019-02-06 10:30:00,48.18,48.24,48.17,48.21,58089.0,41.3029,41.3543,41.2943,41.3286,58089.0
2019-02-06 10:40:00,48.2,48.3,48.19,48.29,44301.0,41.32,41.4058,41.3115,41.3972,44301.0
2019-02-06 10:50:00,48.29,48.35,48.28,48.29,56533.0,41.3972,41.4486,41.3886,41.3972,56533.0
2019-02-06 11:00:00,48.29,48.3,48.23,48.26,37427.0,41.3972,41.4058,41.3458,41.3715,37427.0
2019-02-06 11:10:00,48.26,48.27,48.16,48.16,37374.0,41.3715,41.3801,41.2858,41.2858,37374.0
2019-02-06 11:20:00,48.17,48.22,48.13,48.22,87297.0,41.2943,41.3372,41.26,41.3372,87297.0
2019-02-06 11:30:00,48.22,48.24,48.16,48.21,37405.0,41.3372,41.3543,41.2858,41.3286,37405.0
2019-02-06 11:40:00,48.22,48.22,48.15,48.15,31576.0,41.3372,41.3372,41.2772,41.2772,31576.0
2019-02-06 11:50:00,48.16,48.21,48.15,48.18,48810.0,41.2858,41.3286,41.2772,41.3029,48810.0
2019-02-06 12:00:00,48.17,48.21,48.14,48.14,41800.0,41.2943,41.3286,41.2686,41.2686,41800.0
2019-02-06 12:10:00,48.15,48.22,48.15,48.22,27609.0,41.2772,41.3372,41.2772,41.3372,27609.0
2019-02-06 12:20:00,48.23,48.3,48.23,48.3,37545.0,41.3458,41.4058,41.3458,41.4058,37545.0
2019-02-06 12:30:00,48.3,48.34,48.29,48.3,36549.0,41.4058,41.4401,41.3972,41.4058,36549.0
2019-02-06 12:40:00,48.3,48.35,48.28,48.29,28308.0,41.4058,41.4486,41.3886,41.3972,28308.0
2019-02-06 12:50:00,48.3,48.35,48.3,48.34,32221.0,41.4058,41.4486,41.4058,41.4401,32221.0
2019-02-06 13:00:00,48.35,48.4,48.32,48.4,30627.0,41.4486,41.4915,41.4229,41.4915,30627.0
2019-02-06 13:10:00,48.4,48.44,48.37,48.43,32984.0,41.4915,41.5258,41.4658,41.5172,32984.0
2019-02-06 13:20:00,48.44,48.44,48.39,48.43,38952.0,41.5258,41.5258,41.4829,41.5172,38952.0
2019-02-06 13:30:00,48.43,48.49,48.42,48.48,26334.0,41.5172,41.5686,41.5086,41.5601,26334.0
2019-02-06 13:40:00,48.48,48.54,48.47,48.53,83231.0,41.5601,41.6115,41.5515,41.6029,83231.0
2019-02-06 13:50:00,48.54,48.56,48.48,48.48,36618.0,41.6115,41.6287,41.5601,41.5601,36618.0
2019-02-06 14:00:00,48.48,48.51,48.4,48.42,47544.0,41.5601,41.5858,41.4915,41.5086,47544.0
2019-02-06 14:10:00,48.42,48.45,48.38,48.42,37686.0,41.5086,41.5344,41.4743,41.5086,37686.0
2019-02-06 14:20:00,48.42,48.45,48.42,48.44,42229.0,41.5086,41.5344,41.5086,41.5258,42229.0
2019-02-06 14:30:00,48.44,48.44,48.38,48.41,46306.0,41.5258,41.5258,41.4743,41.5001,46306.0
2019-02-06 14:40:00,48.42,48.43,48.37,48.38,46538.0,41.5086,41.5172,41.4658,41.4743,46538.0
2019-02-06 14:50:00,48.37,48.38,48.31,48.37,34870.0,41.4658,41.4743,41.4143,41.4658,34870.0
2019-02-06 15:00:00,48.36,48.4,48.35,48.4,50192.0,41.4572,41.4915,41.4486,41.4915,50192.0
2019-02-06 15:10:00,48.4,48.41,48.34,48.37,52169.0,41.4915,41.5001,41.4401,41.4658,52169.0
2019-02-06 15:20:00,48.37,48.44,48.36,48.41,178277.0,41.4658,41.5258,41.4572,41.5001,178277.0
2019-02-06 15:30:00,48.41,48.42,48.36,48.41,83870.0,41.5001,41.5086,41.4572,41.5001,83870.0
2019-02-06 15:40:00,48.41,48.45,48.4,48.42,82239.0,41.5001,41.5344,41.4915,41.5086,82239.0
2019-02-06 15:50:00,48.43,48.47,48.39,48.41,295275.0,41.5172,41.5515,41.4829,41.5001,295275.0
2019-02-07 09:30:00,48.1,48.23,47.98,47.99,72880.0,41.2343,41.3458,41.1314,41.14,72880.0
2019-02-07 09:40:00,47.98,48.17,47.95,48.02,55551.0,41.1314,41.2943,41.1057,41.1657,55551.0
2019-02-07 09:50:00,48.02,48.26,48.02,48.25,54652.0,41.1657,41.3715,41.1657,41.3629,54652.0
2019-02-07 10:00:00,48.25,48.25,48.13,48.21,56036.0,41.3629,41.3629,41.26,41.3286,56036.0
2019-02-07 10:10:00,48.21,48.43,48.21,48.43,117711.0,41.3286,41.5172,41.3286,41.5172,117711.0
2019-02-07 10:20:00,48.44,48.55,48.42,48.51,66161.0,41.5258,41.6201,41.5086,41.5858,66161.0
2019-02-07 10:30:00,48.5,48.56,48.47,48.48,53950.0,41.5772,41.6287,41.5515,41.5601,53950.0
2019-02-07 10:40:00,48.48,48.48,48.37,48.38,35678.0,41.5601,41.5601,41.4658,41.4743,35678.0
2019-02-07 10:50:00,48.38,48.38,48.16,48.17,54513.0,41.4743,41.4743,41.2858,41.2943,54513.0
2019-02-07 11:00:00,48.16,48.26,48.16,48.16,49544.0,41.2858,41.3715,41.2858,41.2858,49544.0
2019-02-07 11:10:00,48.16,48.18,48.01,48.02,58253.0,41.2858,41.3029,41.1572,41.1657,58253.0
2019-02-07 11:20:00,48.01,48.07,47.97,47.99,51089.0,41.1572,41.2086,41.1229,41.14,51089.0
2019-02-07 11:30:00,48.0,48.02,47.89,48.01,61953.0,41.1486,41.1657,41.0543,41.1572,61953.0
2019-02-07 11:40:00,48.0,48.05,47.97,48.0,31784.0,41.1486,41.1915,41.1229,41.1486,31784.0
2019-02-07 11:50:00,48.0,48.1,47.98,48.02,48314.0,41.1486,41.2343,41.1314,41.1657,48314.0
2019-02-07 12:00:00,48.02,48.12,47.99,48.11,44462.0,41.1657,41.2515,41.14,41.2429,44462.0
2019-02-07 12:10:00,48.11,48.16,48.09,48.14,28599.0,41.2429,41.2858,41.2257,41.2686,28599.0
2019-02-07 12:20:00,48.15,48.21,48.11,48.11,25709.0,41.2772,41.3286,41.2429,41.2429,25709.0
2019-02-07 12:30:00,48.11,48.22,48.11,48.18,28821.0,41.2429,41.3372,41.2429,41.3029,28821.0
2019-02-07 12:40:00,48.18,48.19,48.03,48.05,25846.0,41.3029,41.3115,41.1743,41.1915,25846.0
2019-02-07 12:50:00,48.04,48.05,47.98,48.01,31337.0,41.1829,41.1915,41.1314,41.1572,31337.0
2019-02-07 13:00:00,48.01,48.2,48.01,48.19,33226.0,41.1572,41.32,41.1572,41.3115,33226.0
2019-02-07 13:10:00,48.19,48.22,48.13,48.14,37134.0,41.3115,41.3372,41.26,41.2686,37134.0
2019-02-07 13:20:00,48.14,48.23,48.14,48.17,35457.0,41.2686,41.3458,41.2686,41.2943,35457.0
2019-02-07 13:30:00,48.18,48.34,48.17,48.33,40121.0,41.3029,41.4401,41.2943,41.4315,40121.0
2019-02-07 13:40:00,48.34,48.34,48.24,48.26,29844.0,41.4401,41.4401,41.3543,41.3715,29844.0
2019-02-07 13:50:00,48.26,48.31,48.23,48.27,47467.0,41.3715,41.4143,41.3458,41.3801,47467.0
2019-02-07 14:00:00,48.25,48.26,48.18,48.19,36162.0,41.3629,41.3715,41.3029,41.3115,36162.0
2019-02-07 14:10:00,48.19,48.2,48.04,48.08,44349.0,41.3115,41.32,41.1829,41.2172,44349.0
2019-02-07 14:20:00,48.07,48.17,48.05,48.16,32055.0,41.2086,41.2943,41.1915,41.2858,32055.0
2019-02-07 14:30:00,48.15,48.23,48.15,48.21,33533.0,41.2772,41.3458,41.2772,41.3286,33533.0
2019-02-07 14:40:00,48.21,48.24,48.14,48.16,30639.0,41.3286,41.3543,41.2686,41.2858,30639.0
2019-02-07 14:50:00,48.16,48.24,48.14,48.19,27266.0,41.2858,41.3543,41.2686,41.3115,27266.0
2019-02-07 15:00:00,48.19,48.25,48.16,48.2,33959.0,41.3115,41.3629,41.2858,41.32,33959.0
2019-02-07 15:10:00,48.19,48.25,48.16,48.19,38396.0,41.3115,41.3629,41.2858,41.3115,38396.0
2019-02-07 15:20:00,48.19,48.25,48.16,48.24,29454.0,41.3115,41.3629,41.2858,41.3543,29454.0
2019-02-07 15:30:00,48.25,48.28,48.16,48.25,66547.0,41.3629,41.3886,41.2858,41.3629,66547.0
2019-02-07 15:40:00,48.25,48.41,48.25,48.39,138325.0,41.3629,41.5001,41.3629,41.4829,138325.0
2019-02-07 15:50:00,48.39,48.45,48.38,48.45,234754.0,41.4829,41.5344,41.4743,41.5344,234754.0
2019-02-08 09:30:00,48.2,48.4,48.17,48.17,69149.0,41.32,41.4915,41.2943,41.2943,69149.0
2019-02-08 09:40:00,48.18,48.32,48.15,48.32,44612.0,41.3029,41.4229,41.2772,41.4229,44612.0
2019-02-08 09:50:00,48.31,48.32,48.12,48.18,36288.0,41.4143,41.4229,41.2515,41.3029,36288.0
2019-02-08 10:00:00,48.18,48.18,48.08,48.13,36406.0,41.3029,41.3029,41.2172,41.26,36406.0
2019-02-08 10:10:00,48.14,48.15,48.08,48.12,91551.0,41.2686,41.2772,41.2172,41.2515,91551.0
2019-02-08 10:20:00,48.12,48.12,48.0,48.0,107543.0,41.2515,41.2515,41.1486,41.1486,107543.0
2019-02-08 10:30:00,48.01,48.03,47.93,47.94,146142.0,41.1572,41.1743,41.0886,41.0972,146142.0
2019-02-08 10:40:00,47.95,47.99,47.79,47.8,79043.0,41.1057,41.14,40.9686,40.9771,79043.0
2019-02-08 10:50:00,47.8,47.81,47.72,47.76,44336.0,40.9771,40.9857,40.9086,40.9428,44336.0
2019-02-08 11:00:00,47.76,47.83,47.68,47.83,46744.0,40.9428,41.0029,40.8743,41.0029,46744.0
2019-02-08 11:10:00,47.82,47.95,47.8,47.9,30991.0,40.9943,41.1057,40.9771,41.0629,30991.0
2019-02-08 11:20:00,47.9,47.99,47.86,47.96,32018.0,41.0629,41.14,41.0286,41.1143,32018.0
2019-02-08 11:30:00,47.96,48.0,47.89,47.99,32524.0,41.1143,41.1486,41.0543,41.14,32524.0
2019-02-08 11:40:00,47.99,48.06,47.96,48.03,23180.0,41.14,41.2,41.1143,41.1743,23180.0
2019-02-08 11:50:00,48.03,48.06,47.98,48.03,34592.0,41.1743,41.2,41.1314,41.1743,34592.0
2019-02-08 12:00:00,48.04,48.07,48.02,48.02,34176.0,41.1829,41.2086,41.1657,41.1657,34176.0
2019-02-08 12:10:00,48.02,48.05,48.0,48.04,19692.0,41.1657,41.1915,41.1486,41.1829,19692.0
2019-02-08 12:20:00,48.05,48.08,48.02,48.02,26602.0,41.1915,41.2172,41.1657,41.1657,26602.0
2019-02-08 12:30:00,48.03,48.06,48.0,48.05,19735.0,41.1743,41.2,41.1486,41.1915,19735.0
2019-02-08 12:40:00,48.05,48.1,48.05,48.08,25089.0,41.1915,41.2343,41.1915,41.2172,25089.0
2019-02-08 12:50:00,48.08,48.14,48.07,48.08,96521.0,41.2172,41.2686,41.2086,41.2172,96521.0
2019-02-08 13:00:00,48.08,48.11,48.03,48.06,20493.0,41.2172,41.2429,41.1743,41.2,20493.0
2019-02-08 13:10:00,48.06,48.08,47.99,47.99,111722.0,41.2,41.2172,41.14,41.14,111722.0
2019-02-08 13:20:00,48.0,48.01,47.96,47.96,38222.0,41.1486,41.1572,41.1143,41.1143,38222.0
2019-02-08 13:30:00,47.97,47.99,47.94,47.94,21196.0,41.1229,41.14,41.0972,41.0972,21196.0
2019-02-08 13:40:00,47.95,47.99,47.95,47.96,16003.0,41.1057,41.14,41.1057,41.1143,16003.0
2019-02-08 13:50:00,47.96,48.01,47.94,48.01,24294.0,41.1143,41.1572,41.0972,41.1572,24294.0
2019-02-08 14:00:00,48.01,48.01,47.95,47.99,26457.0,41.1572,41.1572,41.1057,41.14,26457.0
2019-02-08 14:10:00,47.99,48.02,47.97,48.01,21660.0,41.14,41.1657,41.1229,41.1572,21660.0
2019-02-08 14:20:00,48.01,48.06,48.0,48.05,31907.0,41.1572,41.2,41.1486,41.1915,31907.0
2019-02-08 14:30:00,48.05,48.05,47.99,48.01,30974.0,41.1915,41.1915,41.14,41.1572,30974.0
2019-02-08 14:40:00,48.02,48.08,48.01,48.06,21787.0,41.1657,41.2172,41.1572,41.2,21787.0
2019-02-08 14:50:00,48.06,48.06,48.01,48.02,25759.0,41.2,41.2,41.1572,41.1657,25759.0
2019-02-08 15:00:00,48.02,48.02,47.96,47.96,33723.0,41.1657,41.1657,41.1143,41.1143,33723.0
2019-02-08 15:10:00,47.95,48.04,47.95,48.04,28403.0,41.1057,41.1829,41.1057,41.1829,28403.0
2019-02-08 15:20:00,48.05,48.1,48.04,48.07,41466.0,41.1915,41.2343,41.1829,41.2086,41466.0
2019-02-08 15:30:00,48.07,48.08,48.0,48.04,47374.0,41.2086,41.2172,41.1486,41.1829,47374.0
2019-02-08 15:40:00,48.04,48.09,48.0,48.05,94654.0,41.1829,41.2257,41.1486,41.1915,94654.0
2019-02-08 15:50:00,48.05,48.19,48.02,48.19,250993.0,41.1915,41.3115,41.1657,41.3115,250993.0
2019-02-11 09:30:00,48.31,48.34,48.1,48.14,100445.0,41.4143,41.4401,41.2343,41.2686,100445.0
2019-02-11 09:40:00,48.14,48.22,48.07,48.13,93953.0,41.2686,41.3372,41.2086,41.26,93953.0
2019-02-11 09:50:00,48.13,48.14,48.03,48.03,40110.0,41.26,41.2686,41.1743,41.1743,40110.0
2019-02-11 10:00:00,48.02,48.07,47.98,47.98,40561.0,41.1657,41.2086,41.1314,41.1314,40561.0
2019-02-11 10:10:00,47.98,47.99,47.9,47.96,57774.0,41.1314,41.14,41.0629,41.1143,57774.0
2019-02-11 10:20:00,47.95,47.97,47.85,47.89,48406.0,41.1057,41.1229,41.02,41.0543,48406.0
2019-02-11 10:30:00,47.89,47.97,47.85,47.9,77320.0,41.0543,41.1229,41.02,41.0629,77320.0
2019-02-11 10:40:00,47.9,47.96,47.88,47.91,35706.0,41.0629,41.1143,41.0457,41.0714,35706.0
2019-02-11 10:50:00,47.91,47.93,47.84,47.85,30618.0,41.0714,41.0886,41.0114,41.02,30618.0
2019-02-11 11:00:00,47.85,47.95,47.85,47.86,27288.0,41.02,41.1057,41.02,41.0286,27288.0
2019-02-11 11:10:00,47.85,47.92,47.84,47.9,23438.0,41.02,41.08,41.0114,41.0629,23438.0
2019-02-11 11:20:00,47.89,47.91,47.87,47.88,29206.0,41.0543,41.0714,41.0371,41.0457,29206.0
2019-02-11 11:30:00,47.88,47.91,47.84,47.91,36688.0,41.0457,41.0714,41.0114,41.0714,36688.0
2019-02-11 11:40:00,47.9,47.93,47.87,47.91,60238.0,41.0629,41.0886,41.0371,41.0714,60238.0
2019-02-11 11:50:00,47.91,47.91,47.83,47.85,35054.0,41.0714,41.0714,41.0029,41.02,35054.0
2019-02-11 12:00:00,47.85,47.95,47.84,47.91,56193.0,41.02,41.1057,41.0114,41.0714,56193.0
2019-02-11 12:10:00,47.91,47.95,47.88,47.95,41690.0,41.0714,41.1057,41.0457,41.1057,41690.0
2019-02-11 12:20:00,47.94,48.05,47.93,48.03,138705.0,41.0972,41.1915,41.0886,41.1743,138705.0
2019-02-11 12:30:00,48.04,48.07,48.0,48.02,51874.0,41.1829,41.2086,41.1486,41.1657,51874.0
2019-02-11 12:40:00,48.01,48.07,48.0,48.07,23270.0,41.1572,41.2086,41.1486,41.2086,23270.0
2019-02-11 12:50:00,48.07,48.12,48.04,48.12,33820.0,41.2086,41.2515,41.1829,41.2515,33820.0
2019-02-11 13:00:00,48.12,48.14,48.09,48.13,22386.0,41.2515,41.2686,41.2257,41.26,22386.0
2019-02-11 13:10:00,48.13,48.13,48.05,48.08,115680.0,41.26,41.26,41.1915,41.2172,115680.0
2019-02-11 13:20:00,48.08,48.1,48.03,48.05,28547.0,41.2172,41.2343,41.1743,41.1915,28547.0
2019-02-11 13:30:00,48.05,48.07,48.01,48.04,74695.0,41.1915,41.2086,41.1572,41.1829,74695.0
2019-02-11 13:40:00,48.04,48.04,47.99,48.04,28202.0,41.1829,41.1829,41.14,41.1829,28202.0
2019-02-11 13:50:00,48.04,48.07,48.03,48.06,39791.0,41.1829,41.2086,41.1743,41.2,39791.0
2019-02-11 14:00:00,48.06,48.12,48.02,48.08,118559.0,41.2,41.2515,41.1657,41.2172,118559.0
2019-02-11 14:10:00,48.08,48.14,48.07,48.12,28719.0,41.2172,41.2686,41.2086,41.2515,28719.0
2019-02-11 14:20:00,48.12,48.16,48.11,48.16,29512.0,41.2515,41.2858,41.2429,41.2858,29512.0
2019-02-11 14:30:00,48.15,48.15,48.1,48.14,48731.0,41.2772,41.2772,41.2343,41.2686,48731.0
2019-02-11 14:40:00,48.14,48.21,48.12,48.14,139281.0,41.2686,41.3286,41.2515,41.2686,139281.0
2019-02-11 14:50:00,48.14,48.25,48.13,48.25,74537.0,41.2686,41.3629,41.26,41.3629,74537.0
2019-02-11 15:00:00,48.25,48.3,48.24,48.3,31256.0,41.3629,41.4058,41.3543,41.4058,31256.0
2019-02-11 15:10:00,48.31,48.31,48.21,48.23,84741.0,41.4143,41.4143,41.3286,41.3458,84741.0
2019-02-11 15:20:00,48.23,48.29,48.22,48.27,39053.0,41.3458,41.3972,41.3372,41.3801,39053.0
2019-02-11 15:30:00,48.28,48.28,48.21,48.27,101336.0,41.3886,41.3886,41.3286,41.3801,101336.0
2019-02-11 15:40:00,48.26,48.32,48.25,48.29,95511.0,41.3715,41.4229,41.3629,41.3972,95511.0
2019-02-11 15:50:00,48.3,48.36,48.26,48.27,375136.0,41.4058,41.4572,41.3715,41.3801,375136.0
2019-02-12 09:30:00,48.49,48.74,48.41,48.69,110324.0,41.5686,41.783,41.5001,41.7401,110324.0
2019-02-12 09:40:00,48.7,48.83,48.68,48.8,65560.0,41.7487,41.8601,41.7315,41.8344,65560.0
2019-02-12 09:50:00,48.79,48.84,48.72,48.77,34935.0,41.8258,41.8687,41.7658,41.8087,34935.0
2019-02-12 10:00:00,48.77,48.87,48.76,48.81,42698.0,41.8087,41.8944,41.8001,41.843,42698.0
2019-02-12 10:10:00,48.82,48.89,48.82,48.83,36872.0,41.8515,41.9116,41.8515,41.8601,36872.0
2019-02-12 10:20:00,48.83,48.85,48.74,48.77,26071.0,41.8601,41.8773,41.783,41.8087,26071.0
2019-02-12 10:30:00,48.78,48.81,48.76,48.76,24745.0,41.8173,41.843,41.8001,41.8001,24745.0
2019-02-12 10:40:00,48.75,48.79,48.73,48.77,19722.0,41.7915,41.8258,41.7744,41.8087,19722.0
2019-02-12 10:50:00,48.77,48.81,48.73,48.8,22045.0,41.8087,41.843,41.7744,41.8344,22045.0
2019-02-12 11:00:00,48.8,48.89,48.79,48.88,21235.0,41.8344,41.9116,41.8258,41.903,21235.0
2019-02-12 11:10:00,48.88,48.95,48.88,48.91,26280.0,41.903,41.963,41.903,41.9287,26280.0
2019-02-12 11:20:00,48.9,48.95,48.9,48.93,12639.0,41.9201,41.963,41.9201,41.9458,12639.0
2019-02-12 11:30:00,48.94,48.94,48.85,48.87,18895.0,41.9544,41.9544,41.8773,41.8944,18895.0
2019-02-12 11:40:00,48.89,48.91,48.85,48.88,32443.0,41.9116,41.9287,41.8773,41.903,32443.0
2019-02-12 11:50:00,48.88,48.97,48.88,48.97,25296.0,41.903,41.9801,41.903,41.9801,25296.0
2019-02-12 12:00:00,48.97,48.99,48.91,48.95,43515.0,41.9801,41.9973,41.9287,41.963,43515.0
2019-02-12 12:10:00,48.96,48.96,48.87,48.87,27396.0,41.9716,41.9716,41.8944,41.8944,27396.0
2019-02-12 12:20:00,48.87,48.91,48.85,48.89,48772.0,41.8944,41.9287,41.8773,41.9116,48772.0
2019-02-12 12:30:00,48.9,48.92,48.87,48.89,42699.0,41.9201,41.9373,41.8944,41.9116,42699.0
2019-02-12 12:40:00,48.9,48.92,48.85,48.85,45743.0,41.9201,41.9373,41.8773,41.8773,45743.0
2019-02-12 12:50:00,48.86,48.88,48.8,48.87,44192.0,41.8858,41.903,41.8344,41.8944,44192.0
2019-02-12 13:00:00,48.88,48.93,48.87,48.91,31223.0,41.903,41.9458,41.8944,41.9287,31223.0
2019-02-12 13:10:00,48.91,48.92,48.87,48.89,72898.0,41.9287,41.9373,41.8944,41.9116,72898.0
2019-02-12 13:20:00,48.89,49.0,48.88,48.98,38136.0,41.9116,42.0059,41.903,41.9887,38136.0
2019-02-12 13:30:00,48.99,49.05,48.98,49.02,36988.0,41.9973,42.0487,41.9887,42.023,36988.0
2019-02-12 13:40:00,49.02,49.06,49.0,49.0,29406.0,42.023,42.0573,42.0059,42.0059,29406.0
2019-02-12 13:50:00,49.01,49.04,49.01,49.03,18123.0,42.0144,42.0401,42.0144,42.0316,18123.0
2019-02-12 14:00:00,49.03,49.05,49.0,49.04,29894.0,42.0316,42.0487,42.0059,42.0401,29894.0
2019-02-12 14:10:00,49.04,49.05,49.01,49.02,16537.0,42.0401,42.0487,42.0144,42.023,16537.0
2019-02-12 14:20:00,49.02,49.06,49.02,49.04,33697.0,42.023,42.0573,42.023,42.0401,33697.0
2019-02-12 14:30:00,49.04,49.05,49.0,49.02,80792.0,42.0401,42.0487,42.0059,42.023,80792.0
2019-02-12 14:40:00,49.02,49.03,48.96,48.97,24492.0,42.023,42.0316,41.9716,41.9801,24492.0
2019-02-12 14:50:00,48.98,49.02,48.96,49.01,22126.0,41.9887,42.023,41.9716,42.0144,22126.0
2019-02-12 15:00:00,49.01,49.02,48.96,49.01,23142.0,42.0144,42.023,41.9716,42.0144,23142.0
2019-02-12 15:10:00,49.02,49.02,48.98,49.02,44962.0,42.023,42.023,41.9887,42.023,44962.0
2019-02-12 15:20:00,49.03,49.07,49.02,49.02,78598.0,42.0316,42.0659,42.023,42.023,78598.0
2019-02-12 15:30:00,49.02,49.05,48.97,48.98,55855.0,42.023,42.0487,41.9801,41.9887,55855.0
2019-02-12 15:40:00,48.98,48.98,48.88,48.89,78473.0,41.9887,41.9887,41.903,41.9116,78473.0
2019-02-12 15:50:00,48.89,48.97,48.88,48.94,279662.0,41.9116,41.9801,41.903,41.9544,279662.0
2019-02-13 09:30:00,48.97,49.27,48.97,49.15,91288.0,41.9801,42.2373,41.9801,42.1344,91288.0
2019-02-13 09:40:00,49.15,49.35,49.14,49.21,87492.0,42.1344,42.3059,42.1259,42.1859,87492.0
2019-02-13 09:50:00,49.2,49.25,49.08,49.15,65830.0,42.1773,42.2202,42.0744,42.1344,65830.0
2019-02-13 10:00:00,49.15,49.15,49.03,49.05,46719.0,42.1344,42.1344,42.0316,42.0487,46719.0
2019-02-13 10:10:00,49.06,49.16,49.05,49.07,42183.0,42.0573,42.143,42.0487,42.0659,42183.0
2019-02-13 10:20:00,49.06,49.13,49.02,49.11,42127.0,42.0573,42.1173,42.023,42.1002,42127.0
2019-02-13 10:30:00,49.11,49.15,49.06,49.09,33110.0,42.1002,42.1344,42.0573,42.083,33110.0
2019-02-13 10:40:00,49.08,49.09,49.0,49.04,35053.0,42.0744,42.083,42.0059,42.0401,35053.0
2019-02-13 10:50:00,49.05,49.08,48.99,49.01,36830.0,42.0487,42.0744,41.9973,42.0144,36830.0
2019-02-13 11:00:00,49.03,49.08,49.01,49.05,24657.0,42.0316,42.0744,42.0144,42.0487,24657.0
2019-02-13 11:10:00,49.04,49.05,48.94,48.95,28745.0,42.0401,42.0487,41.9544,41.963,28745.0
2019-02-13 11:20:00,48.95,48.97,48.86,48.88,54340.0,41.963,41.9801,41.8858,41.903,54340.0
2019-02-13 11:30:00,48.88,48.94,48.83,48.91,43089.0,41.903,41.9544,41.8601,41.9287,43089.0
2019-02-13 11:40:00,48.9,48.95,48.89,48.94,17608.0,41.9201,41.963,41.9116,41.9544,17608.0
2019-02-13 11:50:00,48.94,48.96,48.92,48.92,23560.0,41.9544,41.9716,41.9373,41.9373,23560.0
2019-02-13 12:00:00,48.93,48.95,48.89,48.93,25254.0,41.9458,41.963,41.9116,41.9458,25254.0
2019-02-13 12:10:00,48.93,48.95,48.91,48.94,18185.0,41.9458,41.963,41.9287,41.9544,18185.0
2019-02-13 12:20:00,48.95,48.96,48.91,48.94,18523.0,41.963,41.9716,41.9287,41.9544,18523.0
2019-02-13 12:30:00,48.94,48.97,48.92,48.93,22640.0,41.9544,41.9801,41.9373,41.9458,22640.0
2019-02-13 12:40:00,48.93,49.04,48.93,49.03,27161.0,41.9458,42.0401,41.9458,42.0316,27161.0
2019-02-13 12:50:00,49.04,49.04,48.97,48.97,16005.0,42.0401,42.0401,41.9801,41.9801,16005.0
2019-02-13 13:00:00,48.97,49.05,48.96,49.05,21968.0,41.9801,42.0487,41.9716,42.0487,21968.0
2019-02-13 13:10:00,49.04,49.08,49.02,49.08,34561.0,42.0401,42.0744,42.023,42.0744,34561.0
2019-02-13 13:20:00,49.08,49.11,49.06,49.11,35995.0,42.0744,42.1002,42.0573,42.1002,35995.0
2019-02-13 13:30:00,49.1,49.11,49.01,49.01,17027.0,42.0916,42.1002,42.0144,42.0144,17027.0
2019-02-13 13:40:00,49.01,49.03,49.0,49.02,13397.0,42.0144,42.0316,42.0059,42.023,13397.0
2019-02-13 13:50:00,49.02,49.02,48.99,49.0,17450.0,42.023,42.023,41.9973,42.0059,17450.0
2019-02-13 14:00:00,49.0,49.05,49.0,49.03,27612.0,42.0059,42.0487,42.0059,42.0316,27612.0
2019-02-13 14:10:00,49.03,49.04,48.97,49.01,22727.0,42.0316,42.0401,41.9801,42.0144,22727.0
2019-02-13 14:20:00,49.0,49.05,48.99,49.04,17594.0,42.0059,42.0487,41.9973,42.0401,17594.0
2019-02-13 14:30:00,49.04,49.06,49.01,49.02,22762.0,42.0401,42.0573,42.0144,42.023,22762.0
2019-02-13 14:40:00,49.03,49.05,48.99,49.0,32838.0,42.0316,42.0487,41.9973,42.0059,32838.0
2019-02-13 14:50:00,48.99,49.04,48.99,49.0,27827.0,41.9973,42.0401,41.9973,42.0059,27827.0
2019-02-13 15:00:00,49.0,49.04,48.99,49.03,35295.0,42.0059,42.0401,41.9973,42.0316,35295.0
2019-02-13 15:10:00,49.02,49.07,49.0,49.06,32669.0,42.023,42.0659,42.0059,42.0573,32669.0
2019-02-13 15:20:00,49.07,49.12,49.05,49.12,38765.0,42.0659,42.1087,42.0487,42.1087,38765.0
2019-02-13 15:30:00,49.12,49.15,49.11,49.12,52282.0,42.1087,42.1344,42.1002,42.1087,52282.0
2019-02-13 15:40:00,49.12,49.13,49.02,49.07,73441.0,42.1087,42.1173,42.023,42.0659,73441.0
2019-02-13 15:50:00,49.06,49.06,48.98,49.01,201712.0,42.0573,42.0573,41.9887,42.0144,201712.0
2019-02-14 09:30:00,48.63,48.81,48.63,48.71,96540.0,41.6887,41.843,41.6887,41.7572,96540.0
2019-02-14 09:40:00,48.7,48.71,48.52,48.53,31592.0,41.7487,41.7572,41.5944,41.6029,31592.0
2019-02-14 09:50:00,48.53,48.63,48.46,48.63,69354.0,41.6029,41.6887,41.5429,41.6887,69354.0
2019-02-14 10:00:00,48.63,48.76,48.6,48.76,47855.0,41.6887,41.8001,41.6629,41.8001,47855.0
2019-02-14 10:10:00,48.75,48.83,48.71,48.82,38195.0,41.7915,41.8601,41.7572,41.8515,38195.0
2019-02-14 10:20:00,48.81,48.82,48.71,48.77,41074.0,41.843,41.8515,41.7572,41.8087,41074.0
2019-02-14 10:30:00,48.77,48.85,48.65,48.68,64746.0,41.8087,41.8773,41.7058,41.7315,64746.0
2019-02-14 10:40:00,48.69,48.84,48.68,48.77,60717.0,41.7401,41.8687,41.7315,41.8087,60717.0
2019-02-14 10:50:00,48.77,48.77,48.64,48.7,33098.0,41.8087,41.8087,41.6972,41.7487,33098.0
2019-02-14 11:00:00,48.71,48.72,48.6,48.66,33218.0,41.7572,41.7658,41.6629,41.7144,33218.0
2019-02-14 11:10:00,48.67,48.7,48.61,48.66,40990.0,41.723,41.7487,41.6715,41.7144,40990.0
2019-02-14 11:20:00,48.65,48.66,48.58,48.64,34993.0,41.7058,41.7144,41.6458,41.6972,34993.0
2019-02-14 11:30:00,48.65,48.68,48.6,48.67,36041.0,41.7058,41.7315,41.6629,41.723,36041.0
2019-02-14 11:40:00,48.67,48.77,48.65,48.76,27924.0,41.723,41.8087,41.7058,41.8001,27924.0
2019-02-14 11:50:00,48.77,48.79,48.74,48.78,32546.0,41.8087,41.8258,41.783,41.8173,32546.0
2019-02-14 12:00:00,48.78,48.81,48.74,48.8,33369.0,41.8173,41.843,41.783,41.8344,33369.0
2019-02-14 12:10:00,48.8,48.88,48.76,48.88,38498.0,41.8344,41.903,41.8001,41.903,38498.0
2019-02-14 12:20:00,48.86,48.93,48.86,48.89,20270.0,41.8858,41.9458,41.8858,41.9116,20270.0
2019-02-14 12:30:00,48.89,48.91,48.85,48.85,17012.0,41.9116,41.9287,41.8773,41.8773,17012.0
2019-02-14 12:40:00,48.85,48.92,48.85,48.89,35823.0,41.8773,41.9373,41.8773,41.9116,35823.0
2019-02-14 12:50:00,48.88,48.91,48.86,48.88,21774.0,41.903,41.9287,41.8858,41.903,21774.0
2019-02-14 13:00:00,48.89,48.9,48.86,48.88,23807.0,41.9116,41.9201,41.8858,41.903,23807.0
2019-02-14 13:10:00,48.87,48.87,48.84,48.85,27026.0,41.8944,41.8944,41.8687,41.8773,27026.0
2019-02-14 13:20:00,48.86,48.88,48.81,48.87,29730.0,41.8858,41.903,41.843,41.8944,29730.0
2019-02-14 13:30:00,48.88,48.91,48.88,48.9,24128.0,41.903,41.9287,41.903,41.9201,24128.0
2019-02-14 13:40:00,48.91,48.92,48.85,48.85,30610.0,41.9287,41.9373,41.8773,41.8773,30610.0
2019-02-14 13:50:00,48.86,48.88,48.83,48.88,24657.0,41.8858,41.903,41.8601,41.903,24657.0
2019-02-14 14:00:00,48.88,48.89,48.82,48.85,31562.0,41.903,41.9116,41.8515,41.8773,31562.0
2019-02-14 14:10:00,48.87,48.89,48.86,48.88,23130.0,41.8944,41.9116,41.8858,41.903,23130.0
2019-02-14 14:20:00,48.88,48.9,48.85,48.89,35893.0,41.903,41.9201,41.8773,41.9116,35893.0
2019-02-14 14:30:00,48.88,48.9,48.85,48.87,31248.0,41.903,41.9201,41.8773,41.8944,31248.0
2019-02-14 14:40:00,48.87,48.89,48.85,48.86,46206.0,41.8944,41.9116,41.8773,41.8858,46206.0
2019-02-14 14:50:00,48.85,48.86,48.77,48.79,41313.0,41.8773,41.8858,41.8087,41.8258,41313.0
2019-02-14 15:00:00,48.8,48.93,48.79,48.83,54833.0,41.8344,41.9458,41.8258,41.8601,54833.0
2019-02-14 15:10:00,48.83,48.86,48.79,48.83,36151.0,41.8601,41.8858,41.8258,41.8601,36151.0
2019-02-14 15:20:00,48.82,48.82,48.75,48.76,37671.0,41.8515,41.8515,41.7915,41.8001,37671.0
2019-02-14 15:30:00,48.76,48.81,48.76,48.77,61573.0,41.8001,41.843,41.8001,41.8087,61573.0
2019-02-14 15:40:00,48.77,48.79,48.73,48.74,142013.0,41.8087,41.8258,41.7744,41.783,142013.0
2019-02-14 15:50:00,48.75,48.75,48.6,48.62,189251.0,41.7915,41.7915,41.6629,41.6801,189251.0
2019-02-15 09:30:00,48.98,49.23,48.95,49.16,260599.0,41.9887,42.203,41.963,42.143,260599.0
2019-02-15 09:40:00,49.15,49.18,49.11,49.11,46212.0,42.1344,42.1602,42.1002,42.1002,46212.0
2019-02-15 09:50:00,49.11,49.15,49.02,49.04,53483.0,42.1002,42.1344,42.023,42.0401,53483.0
2019-02-15 10:00:00,49.05,49.1,48.95,49.06,72179.0,42.0487,42.0916,41.963,42.0573,72179.0
2019-02-15 10:10:00,49.07,49.13,48.96,49.13,45883.0,42.0659,42.1173,41.9716,42.1173,45883.0
2019-02-15 10:20:00,49.13,49.19,49.08,49.11,26621.0,42.1173,42.1687,42.0744,42.1002,26621.0
2019-02-15 10:30:00,49.12,49.17,49.11,49.15,26116.0,42.1087,42.1516,42.1002,42.1344,26116.0
2019-02-15 10:40:00,49.15,49.18,49.09,49.14,39608.0,42.1344,42.1602,42.083,42.1259,39608.0
2019-02-15 10:50:00,49.14,49.19,49.06,49.14,46044.0,42.1259,42.1687,42.0573,42.1259,46044.0
2019-02-15 11:00:00,49.14,49.25,49.13,49.2,36480.0,42.1259,42.2202,42.1173,42.1773,36480.0
2019-02-15 11:10:00,49.19,49.19,49.13,49.17,74344.0,42.1687,42.1687,42.1173,42.1516,74344.0
2019-02-15 11:20:00,49.17,49.26,49.13,49.22,51004.0,42.1516,42.2287,42.1173,42.1945,51004.0
2019-02-15 11:30:00,49.22,49.23,49.09,49.16,78680.0,42.1945,42.203,42.083,42.143,78680.0
2019-02-15 11:40:00,49.16,49.22,49.11,49.19,35091.0,42.143,42.1945,42.1002,42.1687,35091.0
2019-02-15 11:50:00,49.19,49.24,49.15,49.24,25436.0,42.1687,42.2116,42.1344,42.2116,25436.0
2019-02-15 12:00:00,49.24,49.24,49.15,49.19,22945.0,42.2116,42.2116,42.1344,42.1687,22945.0
2019-02-15 12:10:00,49.18,49.23,49.16,49.17,29559.0,42.1602,42.203,42.143,42.1516,29559.0
2019-02-15 12:20:00,49.17,49.24,49.15,49.2,29551.0,42.1516,42.2116,42.1344,42.1773,29551.0
2019-02-15 12:30:00,49.19,49.22,49.18,49.19,18108.0,42.1687,42.1945,42.1602,42.1687,18108.0
2019-02-15 12:40:00,49.18,49.25,49.18,49.21,13841.0,42.1602,42.2202,42.1602,42.1859,13841.0
2019-02-15 12:50:00,49.22,49.22,49.18,49.18,14485.0,42.1945,42.1945,42.1602,42.1602,14485.0
2019-02-15 13:00:00,49.19,49.2,49.15,49.16,17745.0,42.1687,42.1773,42.1344,42.143,17745.0
2019-02-15 13:10:00,49.16,49.19,49.15,49.16,31256.0,42.143,42.1687,42.1344,42.143,31256.0
2019-02-15 13:20:00,49.16,49.2,49.15,49.16,18148.0,42.143,42.1773,42.1344,42.143,18148.0
2019-02-15 13:30:00,49.15,49.2,49.15,49.19,20918.0,42.1344,42.1773,42.1344,42.1687,20918.0
2019-02-15 13:40:00,49.18,49.22,49.16,49.21,20285.0,42.1602,42.1945,42.143,42.1859,20285.0
2019-02-15 13:50:00,49.21,49.23,49.19,49.22,40644.0,42.1859,42.203,42.1687,42.1945,40644.0
2019-02-15 14:00:00,49.22,49.26,49.22,49.22,25770.0,42.1945,42.2287,42.1945,42.1945,25770.0
2019-02-15 14:10:00,49.22,49.27,49.19,49.24,28644.0,42.1945,42.2373,42.1687,42.2116,28644.0
2019-02-15 14:20:00,49.25,49.26,49.21,49.22,31277.0,42.2202,42.2287,42.1859,42.1945,31277.0
2019-02-15 14:30:00,49.23,49.31,49.22,49.3,49843.0,42.203,42.2716,42.1945,42.263,49843.0
2019-02-15 14:40:00,49.3,49.32,49.27,49.31,82268.0,42.263,42.2802,42.2373,42.2716,82268.0
2019-02-15 14:50:00,49.31,49.38,49.3,49.37,66686.0,42.2716,42.3316,42.263,42.323,66686.0
2019-02-15 15:00:00,49.36,49.37,49.3,49.35,81164.0,42.3145,42.323,42.263,42.3059,81164.0
2019-02-15 15:10:00,49.34,49.35,49.28,49.29,38429.0,42.2973,42.3059,42.2459,42.2545,38429.0
2019-02-15 15:20:00,49.29,49.34,49.26,49.3,64756.0,42.2545,42.2973,42.2287,42.263,64756.0
2019-02-15 15:30:00,49.3,49.36,49.29,49.36,92379.0,42.263,42.3145,42.2545,42.3145,92379.0
2019-02-15 15:40:00,49.35,49.38,49.33,49.38,128779.0,42.3059,42.3316,42.2887,42.3316,128779.0
2019-02-15 15:50:00,49.37,49.38,49.29,49.29,383477.0,42.323,42.3316,42.2545,42.2545,383477.0
2019-02-19 09:30:00,48.93,48.99,48.9,48.97,94981.0,42.177,42.2287,42.1512,42.2115,94981.0
2019-02-19 09:40:00,48.99,49.08,48.93,49.08,40082.0,42.2287,42.3063,42.177,42.3063,40082.0
2019-02-19 09:50:00,49.06,49.1,49.03,49.04,41630.0,42.2891,42.3236,42.2632,42.2718,41630.0
2019-02-19 10:00:00,49.05,49.06,48.99,49.02,42762.0,42.2805,42.2891,42.2287,42.2546,42762.0
2019-02-19 10:10:00,49.02,49.07,49.0,49.03,58892.0,42.2546,42.2977,42.2374,42.2632,58892.0
2019-02-19 10:20:00,49.03,49.09,48.99,49.08,89888.0,42.2632,42.3149,42.2287,42.3063,89888.0
2019-02-19 10:30:00,49.08,49.08,49.0,49.01,88389.0,42.3063,42.3063,42.2374,42.246,88389.0
2019-02-19 10:40:00,49.02,49.04,49.0,49.01,28557.0,42.2546,42.2718,42.2374,42.246,28557.0
2019-02-19 10:50:00,49.02,49.05,48.95,48.97,38753.0,42.2546,42.2805,42.1943,42.2115,38753.0
2019-02-19 11:00:00,48.97,48.99,48.92,48.97,50122.0,42.2115,42.2287,42.1684,42.2115,50122.0
2019-02-19 11:10:00,48.97,49.01,48.96,48.97,41561.0,42.2115,42.246,42.2029,42.2115,41561.0
2019-02-19 11:20:00,48.96,49.04,48.96,49.0,49367.0,42.2029,42.2718,42.2029,42.2374,49367.0
2019-02-19 11:30:00,49.01,49.06,49.01,49.04,31682.0,42.246,42.2891,42.246,42.2718,31682.0
2019-02-19 11:40:00,49.05,49.1,49.03,49.09,30810.0,42.2805,42.3236,42.2632,42.3149,30810.0
2019-02-19 11:50:00,49.09,49.16,49.08,49.16,27818.0,42.3149,42.3753,42.3063,42.3753,27818.0
2019-02-19 12:00:00,49.16,49.16,49.11,49.12,26325.0,42.3753,42.3753,42.3322,42.3408,26325.0
2019-02-19 12:10:00,49.12,49.14,49.1,49.11,19786.0,42.3408,42.358,42.3236,42.3322,19786.0
2019-02-19 12:20:00,49.11,49.11,49.06,49.07,26941.0,42.3322,42.3322,42.2891,42.2977,26941.0
2019-02-19 12:30:00,49.08,49.09,49.06,49.07,31496.0,42.3063,42.3149,42.2891,42.2977,31496.0
2019-02-19 12:40:00,49.06,49.11,49.06,49.08,16688.0,42.2891,42.3322,42.2891,42.3063,16688.0
2019-02-19 12:50:00,49.08,49.12,49.08,49.11,20649.0,42.3063,42.3408,42.3063,42.3322,20649.0
2019-02-19 13:00:00,49.11,49.11,49.06,49.06,34096.0,42.3322,42.3322,42.2891,42.2891,34096.0
2019-02-19 13:10:00,49.07,49.07,49.03,49.04,20429.0,42.2977,42.2977,42.2632,42.2718,20429.0
2019-02-19 13:20:00,49.04,49.08,49.03,49.08,28416.0,42.2718,42.3063,42.2632,42.3063,28416.0
2019-02-19 13:30:00,49.07,49.08,49.02,49.05,33423.0,42.2977,42.3063,42.2546,42.2805,33423.0
2019-02-19 13:40:00,49.05,49.1,49.05,49.09,39624.0,42.2805,42.3236,42.2805,42.3149,39624.0
2019-02-19 13:50:00,49.09,49.13,49.08,49.12,30906.0,42.3149,42.3494,42.3063,42.3408,30906.0
2019-02-19 14:00:00,49.11,49.12,49.07,49.08,29758.0,42.3322,42.3408,42.2977,42.3063,29758.0
2019-02-19 14:10:00,49.08,49.1,49.07,49.09,24881.0,42.3063,42.3236,42.2977,42.3149,24881.0
2019-02-19 14:20:00,49.09,49.15,49.09,49.15,44914.0,42.3149,42.3667,42.3149,42.3667,44914.0
2019-02-19 14:30:00,49.15,49.17,49.14,49.16,31096.0,42.3667,42.3839,42.358,42.3753,31096.0
2019-02-19 14:40:00,49.16,49.18,49.14,49.16,34493.0,42.3753,42.3925,42.358,42.3753,34493.0
2019-02-19 14:50:00,49.16,49.19,49.13,49.14,55004.0,42.3753,42.4011,42.3494,42.358,55004.0
2019-02-19 15:00:00,49.14,49.15,49.12,49.14,37285.0,42.358,42.3667,42.3408,42.358,37285.0
2019-02-19 15:10:00,49.15,49.16,49.12,49.13,50929.0,42.3667,42.3753,42.3408,42.3494,50929.0
2019-02-19 15:20:00,49.14,49.14,49.08,49.1,55832.0,42.358,42.358,42.3063,42.3236,55832.0
2019-02-19 15:30:00,49.09,49.13,49.08,49.1,78239.0,42.3149,42.3494,42.3063,42.3236,78239.0
2019-02-19 15:40:00,49.1,49.15,49.05,49.06,96647.0,42.3236,42.3667,42.2805,42.2891,96647.0
2019-02-19 15:50:00,49.05,49.06,48.99,49.0,268190.0,42.2805,42.2891,42.2287,42.2374,268190.0
2019-02-20 09:30:00,49.0,49.08,49.0,49.03,87217.0,42.2374,42.3063,42.2374,42.2632,87217.0
2019-02-20 09:40:00,49.03,49.07,48.9,48.91,36651.0,42.2632,42.2977,42.1512,42.1598,36651.0
2019-02-20 09:50:00,48.91,49.02,48.89,48.99,86360.0,42.1598,42.2546,42.1425,42.2287,86360.0
2019-02-20 10:00:00,48.99,49.01,48.96,48.98,103020.0,42.2287,42.246,42.2029,42.2201,103020.0
2019-02-20 10:10:00,48.99,49.07,48.97,48.99,129107.0,42.2287,42.2977,42.2115,42.2287,129107.0
2019-02-20 10:20:00,48.99,49.04,48.97,49.04,38023.0,42.2287,42.2718,42.2115,42.2718,38023.0
2019-02-20 10:30:00,49.04,49.07,49.01,49.06,45070.0,42.2718,42.2977,42.246,42.2891,45070.0
2019-02-20 10:40:00,49.05,49.07,49.01,49.02,22604.0,42.2805,42.2977,42.246,42.2546,22604.0
2019-02-20 10:50:00,49.02,49.05,49.01,49.03,29071.0,42.2546,42.2805,42.246,42.2632,29071.0
2019-02-20 11:00:00,49.02,49.13,48.99,49.08,153944.0,42.2546,42.3494,42.2287,42.3063,153944.0
2019-02-20 11:10:00,49.09,49.09,48.99,49.0,46614.0,42.3149,42.3149,42.2287,42.2374,46614.0
2019-02-20 11:20:00,49.01,49.03,49.0,49.01,30656.0,42.246,42.2632,42.2374,42.246,30656.0
2019-02-20 11:30:00,49.01,49.03,48.98,49.03,40899.0,42.246,42.2632,42.2201,42.2632,40899.0
2019-02-20 11:40:00,49.02,49.07,49.0,49.06,54267.0,42.2546,42.2977,42.2374,42.2891,54267.0
2019-02-20 11:50:00,49.06,49.12,49.04,49.05,164158.0,42.2891,42.3408,42.2718,42.2805,164158.0
2019-02-20 12:00:00,49.06,49.07,49.03,49.05,32656.0,42.2891,42.2977,42.2632,42.2805,32656.0
2019-02-20 12:10:00,49.06,49.1,49.04,49.05,26746.0,42.2891,42.3236,42.2718,42.2805,26746.0
2019-02-20 12:20:00,49.05,49.06,49.02,49.04,36801.0,42.2805,42.2891,42.2546,42.2718,36801.0
2019-02-20 12:30:00,49.04,49.1,49.03,49.09,20252.0,42.2718,42.3236,42.2632,42.3149,20252.0
2019-02-20 12:40:00,49.09,49.14,49.09,49.14,59503.0,42.3149,42.358,42.3149,42.358,59503.0
2019-02-20 12:50:00,49.14,49.15,49.07,49.13,38962.0,42.358,42.3667,42.2977,42.3494,38962.0
2019-02-20 13:00:00,49.12,49.13,49.1,49.11,24692.0,42.3408,42.3494,42.3236,42.3322,24692.0
2019-02-20 13:10:00,49.11,49.12,49.09,49.09,16477.0,42.3322,42.3408,42.3149,42.3149,16477.0
2019-02-20 13:20:00,49.09,49.13,49.07,49.13,40090.0,42.3149,42.3494,42.2977,42.3494,40090.0
2019-02-20 13:30:00,49.13,49.15,49.11,49.13,26122.0,42.3494,42.3667,42.3322,42.3494,26122.0
2019-02-20 13:40:00,49.13,49.14,49.11,49.12,31796.0,42.3494,42.358,42.3322,42.3408,31796.0
2019-02-20 13:50:00,49.13,49.2,49.11,49.17,41533.0,42.3494,42.4098,42.3322,42.3839,41533.0
2019-02-20 14:00:00,49.17,49.22,49.12,49.16,65536.0,42.3839,42.427,42.3408,42.3753,65536.0
2019-02-20 14:10:00,49.16,49.18,49.05,49.05,35766.0,42.3753,42.3925,42.2805,42.2805,35766.0
2019-02-20 14:20:00,49.05,49.06,49.0,49.06,31599.0,42.2805,42.2891,42.2374,42.2891,31599.0
2019-02-20 14:30:00,49.06,49.15,49.05,49.13,49106.0,42.2891,42.3667,42.2805,42.3494,49106.0
2019-02-20 14:40:00,49.13,49.14,49.08,49.13,31203.0,42.3494,42.358,42.3063,42.3494,31203.0
2019-02-20 14:50:00,49.13,49.16,49.1,49.13,33946.0,42.3494,42.3753,42.3236,42.3494,33946.0
2019-02-20 15:00:00,49.12,49.17,49.11,49.17,21836.0,42.3408,42.3839,42.3322,42.3839,21836.0
2019-02-20 15:10:00,49.17,49.2,49.17,49.2,19938.0,42.3839,42.4098,42.3839,42.4098,19938.0
2019-02-20 15:20:00,49.2,49.2,49.1,49.14,87100.0,42.4098,42.4098,42.3236,42.358,87100.0
2019-02-20 15:30:00,49.14,49.14,49.08,49.13,48297.0,42.358,42.358,42.3063,42.3494,48297.0
2019-02-20 15:40:00,49.13,49.14,49.07,49.11,88901.0,42.3494,42.358,42.2977,42.3322,88901.0
2019-02-20 15:50:00,49.1,49.14,49.06,49.14,230922.0,42.3236,42.358,42.2891,42.358,230922.0
2019-02-21 09:30:00,49.15,49.18,48.96,49.04,84671.0,42.3667,42.3925,42.2029,42.2718,84671.0
2019-02-21 09:40:00,49.03,49.21,49.01,49.09,48826.0,42.2632,42.4184,42.246,42.3149,48826.0
2019-02-21 09:50:00,49.09,49.19,49.08,49.18,36509.0,42.3149,42.4011,42.3063,42.3925,36509.0
2019-02-21 10:00:00,49.17,49.23,49.12,49.21,34311.0,42.3839,42.4356,42.3408,42.4184,34311.0
2019-02-21 10:10:00,49.21,49.23,49.11,49.21,43009.0,42.4184,42.4356,42.3322,42.4184,43009.0
2019-02-21 10:20:00,49.21,49.24,49.15,49.15,32317.0,42.4184,42.4442,42.3667,42.3667,32317.0
2019-02-21 10:30:00,49.14,49.18,49.1,49.11,32256.0,42.358,42.3925,42.3236,42.3322,32256.0
2019-02-21 10:40:00,49.1,49.13,49.07,49.08,36342.0,42.3236,42.3494,42.2977,42.3063,36342.0
2019-02-21 10:50:00,49.07,49.09,49.04,49.04,36331.0,42.2977,42.3149,42.2718,42.2718,36331.0
2019-02-21 11:00:00,49.03,49.07,48.98,49.0,50327.0,42.2632,42.2977,42.2201,42.2374,50327.0
2019-02-21 11:10:00,49.01,49.13,49.01,49.04,97863.0,42.246,42.3494,42.246,42.2718,97863.0
2019-02-21 11:20:00,49.04,49.05,48.97,48.98,23485.0,42.2718,42.2805,42.2115,42.2201,23485.0
2019-02-21 11:30:00,48.98,49.01,48.95,49.01,35217.0,42.2201,42.246,42.1943,42.246,35217.0
2019-02-21 11:40:00,49.01,49.01,48.95,48.97,32921.0,42.246,42.246,42.1943,42.2115,32921.0
2019-02-21 11:50:00,48.96,49.08,48.95,49.07,34494.0,42.2029,42.3063,42.1943,42.2977,34494.0
2019-02-21 12:00:00,49.06,49.09,49.04,49.05,24332.0,42.2891,42.3149,42.2718,42.2805,24332.0
2019-02-21 12:10:00,49.06,49.06,49.02,49.02,24903.0,42.2891,42.2891,42.2546,42.2546,24903.0
2019-02-21 12:20:00,49.02,49.08,49.01,49.05,24383.0,42.2546,42.3063,42.246,42.2805,24383.0
2019-02-21 12:30:00,49.05,49.08,49.02,49.03,24153.0,42.2805,42.3063,42.2546,42.2632,24153.0
2019-02-21 12:40:00,49.03,49.07,49.02,49.04,18803.0,42.2632,42.2977,42.2546,42.2718,18803.0
2019-02-21 12:50:00,49.04,49.09,49.03,49.07,27109.0,42.2718,42.3149,42.2632,42.2977,27109.0
2019-02-21 13:00:00,49.08,49.09,49.03,49.03,15477.0,42.3063,42.3149,42.2632,42.2632,15477.0
2019-02-21 13:10:00,49.03,49.03,49.0,49.02,25550.0,42.2632,42.2632,42.2374,42.2546,25550.0
2019-02-21 13:20:00,49.02,49.04,48.99,49.01,38717.0,42.2546,42.2718,42.2287,42.246,38717.0
2019-02-21 13:30:00,49.01,49.01,48.94,48.95,28244.0,42.246,42.246,42.1856,42.1943,28244.0
2019-02-21 13:40:00,48.94,48.95,48.93,48.94,9869.0,42.1856,42.1943,42.177,42.1856,9869.0
2019-02-21 13:50:00,48.93,48.94,48.9,48.9,46069.0,42.177,42.1856,42.1512,42.1512,46069.0
2019-02-21 14:00:00,48.91,48.93,48.9,48.9,26746.0,42.1598,42.177,42.1512,42.1512,26746.0
2019-02-21 14:10:00,48.9,48.9,48.82,48.82,29289.0,42.1512,42.1512,42.0822,42.0822,29289.0
2019-02-21 14:20:00,48.82,48.83,48.78,48.81,40927.0,42.0822,42.0908,42.0477,42.0736,40927.0
2019-02-21 14:30:00,48.82,48.84,48.79,48.82,44605.0,42.0822,42.0994,42.0563,42.0822,44605.0
2019-02-21 14:40:00,48.82,48.85,48.73,48.74,49492.0,42.0822,42.1081,42.0046,42.0132,49492.0
2019-02-21 14:50:00,48.75,48.76,48.69,48.75,39454.0,42.0219,42.0305,41.9701,42.0219,39454.0
2019-02-21 15:00:00,48.75,48.83,48.74,48.83,50696.0,42.0219,42.0908,42.0132,42.0908,50696.0
2019-02-21 15:10:00,48.83,48.86,48.82,48.83,64052.0,42.0908,42.1167,42.0822,42.0908,64052.0
2019-02-21 15:20:00,48.83,48.86,48.81,48.82,42992.0,42.0908,42.1167,42.0736,42.0822,42992.0
2019-02-21 15:30:00,48.81,48.85,48.76,48.84,60954.0,42.0736,42.1081,42.0305,42.0994,60954.0
2019-02-21 15:40:00,48.84,48.91,48.82,48.9,69666.0,42.0994,42.1598,42.0822,42.1512,69666.0
2019-02-21 15:50:00,48.9,48.96,48.87,48.91,174441.0,42.1512,42.2029,42.1253,42.1598,174441.0
2019-02-22 09:30:00,49.02,49.02,48.79,48.84,96743.0,42.2546,42.2546,42.0563,42.0994,96743.0
2019-02-22 09:40:00,48.84,48.89,48.75,48.86,57926.0,42.0994,42.1425,42.0219,42.1167,57926.0
2019-02-22 09:50:00,48.85,48.87,48.72,48.73,59516.0,42.1081,42.1253,41.996,42.0046,59516.0
2019-02-22 10:00:00,48.73,48.76,48.69,48.72,83379.0,42.0046,42.0305,41.9701,41.996,83379.0
2019-02-22 10:10:00,48.72,48.78,48.71,48.77,87716.0,41.996,42.0477,41.9874,42.0391,87716.0
2019-02-22 10:20:00,48.77,48.8,48.75,48.78,70603.0,42.0391,42.065,42.0219,42.0477,70603.0
2019-02-22 10:30:00,48.78,48.84,48.75,48.76,39279.0,42.0477,42.0994,42.0219,42.0305,39279.0
2019-02-22 10:40:00,48.76,48.89,48.74,48.87,54780.0,42.0305,42.1425,42.0132,42.1253,54780.0
2019-02-22 10:50:00,48.88,48.96,48.86,48.96,36797.0,42.1339,42.2029,42.1167,42.2029,36797.0
2019-02-22 11:00:00,48.96,48.96,48.89,48.93,42595.0,42.2029,42.2029,42.1425,42.177,42595.0
2019-02-22 11:10:00,48.92,49.06,48.91,49.04,42953.0,42.1684,42.2891,42.1598,42.2718,42953.0
2019-02-22 11:20:00,49.05,49.05,49.0,49.0,30368.0,42.2805,42.2805,42.2374,42.2374,30368.0
2019-02-22 11:30:00,49.01,49.05,48.96,48.98,43190.0,42.246,42.2805,42.2029,42.2201,43190.0
2019-02-22 11:40:00,48.98,48.98,48.86,48.87,68402.0,42.2201,42.2201,42.1167,42.1253,68402.0
2019-02-22 11:50:00,48.87,48.88,48.82,48.85,62736.0,42.1253,42.1339,42.0822,42.1081,62736.0
2019-02-22 12:00:00,48.84,48.88,48.84,48.87,36181.0,42.0994,42.1339,42.0994,42.1253,36181.0
2019-02-22 12:10:00,48.88,48.88,48.8,48.82,51666.0,42.1339,42.1339,42.065,42.0822,51666.0
2019-02-22 12:20:00,48.81,48.84,48.8,48.8,22966.0,42.0736,42.0994,42.065,42.065,22966.0
2019-02-22 12:30:00,48.8,48.81,48.75,48.81,33701.0,42.065,42.0736,42.0219,42.0736,33701.0
2019-02-22 12:40:00,48.81,48.84,48.78,48.83,26021.0,42.0736,42.0994,42.0477,42.0908,26021.0
2019-02-22 12:50:00,48.83,48.86,48.8,48.83,34122.0,42.0908,42.1167,42.065,42.0908,34122.0
2019-02-22 13:00:00,48.84,48.84,48.8,48.84,23917.0,42.0994,42.0994,42.065,42.0994,23917.0
2019-02-22 13:10:00,48.84,48.84,48.76,48.81,38954.0,42.0994,42.0994,42.0305,42.0736,38954.0
2019-02-22 13:20:00,48.81,48.82,48.8,48.8,23291.0,42.0736,42.0822,42.065,42.065,23291.0
2019-02-22 13:30:00,48.81,48.82,48.79,48.79,28092.0,42.0736,42.0822,42.0563,42.0563,28092.0
2019-02-22 13:40:00,48.78,48.79,48.74,48.78,30673.0,42.0477,42.0563,42.0132,42.0477,30673.0
2019-02-22 13:50:00,48.78,48.8,48.76,48.79,28858.0,42.0477,42.065,42.0305,42.0563,28858.0
2019-02-22 14:00:00,48.79,48.81,48.74,48.8,39105.0,42.0563,42.0736,42.0132,42.065,39105.0
2019-02-22 14:10:00,48.81,48.82,48.75,48.76,33187.0,42.0736,42.0822,42.0219,42.0305,33187.0
2019-02-22 14:20:00,48.75,48.76,48.7,48.71,39991.0,42.0219,42.0305,41.9788,41.9874,39991.0
2019-02-22 14:30:00,48.7,48.73,48.64,48.66,55563.0,41.9788,42.0046,41.927,41.9443,55563.0
2019-02-22 14:40:00,48.65,48.69,48.63,48.66,52947.0,41.9357,41.9701,41.9184,41.9443,52947.0
2019-02-22 14:50:00,48.66,48.69,48.62,48.64,38017.0,41.9443,41.9701,41.9098,41.927,38017.0
2019-02-22 15:00:00,48.63,48.71,48.62,48.68,42784.0,41.9184,41.9874,41.9098,41.9615,42784.0
2019-02-22 15:10:00,48.69,48.76,48.69,48.74,52812.0,41.9701,42.0305,41.9701,42.0132,52812.0
2019-02-22 15:20:00,48.73,48.78,48.73,48.78,41314.0,42.0046,42.0477,42.0046,42.0477,41314.0
2019-02-22 15:30:00,48.77,48.77,48.69,48.71,72272.0,42.0391,42.0391,41.9701,41.9874,72272.0
2019-02-22 15:40:00,48.71,48.77,48.68,48.72,91128.0,41.9874,42.0391,41.9615,41.996,91128.0
2019-02-22 15:50:00,48.72,48.77,48.7,48.75,219187.0,41.996,42.0391,41.9788,42.0219,219187.0
2019-02-25 09:30:00,48.96,49.01,48.82,48.99,130055.0,42.2029,42.246,42.0822,42.2287,130055.0
2019-02-25 09:40:00,48.98,49.0,48.89,48.98,61309.0,42.2201,42.2374,42.1425,42.2201,61309.0
2019-02-25 09:50:00,48.99,49.07,48.99,49.07,35703.0,42.2287,42.2977,42.2287,42.2977,35703.0
2019-02-25 10:00:00,49.07,49.07,48.96,49.03,46273.0,42.2977,42.2977,42.2029,42.2632,46273.0
2019-02-25 10:10:00,49.02,49.11,49.0,49.04,116089.0,42.2546,42.3322,42.2374,42.2718,116089.0
2019-02-25 10:20:00,49.04,49.08,48.99,49.01,22431.0,42.2718,42.3063,42.2287,42.246,22431.0
2019-02-25 10:30:00,49.01,49.17,49.01,49.17,30779.0,42.246,42.3839,42.246,42.3839,30779.0
2019-02-25 10:40:00,49.16,49.21,49.14,49.21,46271.0,42.3753,42.4184,42.358,42.4184,46271.0
2019-02-25 10:50:00,49.21,49.28,49.19,49.25,30278.0,42.4184,42.4787,42.4011,42.4529,30278.0
2019-02-25 11:00:00,49.25,49.29,49.24,49.26,36696.0,42.4529,42.4873,42.4442,42.4615,36696.0
2019-02-25 11:10:00,49.26,49.26,49.19,49.2,32945.0,42.4615,42.4615,42.4011,42.4098,32945.0
2019-02-25 11:20:00,49.19,49.2,49.14,49.17,29850.0,42.4011,42.4098,42.358,42.3839,29850.0
2019-02-25 11:30:00,49.18,49.21,49.16,49.21,28085.0,42.3925,42.4184,42.3753,42.4184,28085.0
2019-02-25 11:40:00,49.2,49.21,49.15,49.19,42895.0,42.4098,42.4184,42.3667,42.4011,42895.0
2019-02-25 11:50:00,49.19,49.2,49.17,49.2,18885.0,42.4011,42.4098,42.3839,42.4098,18885.0
2019-02-25 12:00:00,49.2,49.22,49.19,49.2,26604.0,42.4098,42.427,42.4011,42.4098,26604.0
2019-02-25 12:10:00,49.19,49.21,49.16,49.16,21311.0,42.4011,42.4184,42.3753,42.3753,21311.0
2019-02-25 12:20:00,49.16,49.18,49.13,49.17,33305.0,42.3753,42.3925,42.3494,42.3839,33305.0
2019-02-25 12:30:00,49.17,49.18,49.14,49.15,12973.0,42.3839,42.3925,42.358,42.3667,12973.0
2019-02-25 12:40:00,49.15,49.16,49.13,49.15,27443.0,42.3667,42.3753,42.3494,42.3667,27443.0
2019-02-25 12:50:00,49.15,49.16,49.1,49.11,40368.0,42.3667,42.3753,42.3236,42.3322,40368.0
2019-02-25 13:00:00,49.11,49.19,49.11,49.18,39929.0,42.3322,42.4011,42.3322,42.3925,39929.0
2019-02-25 13:10:00,49.18,49.18,49.12,49.13,40400.0,42.3925,42.3925,42.3408,42.3494,40400.0
2019-02-25 13:20:00,49.13,49.17,49.12,49.16,23583.0,42.3494,42.3839,42.3408,42.3753,23583.0
2019-02-25 13:30:00,49.16,49.16,49.08,49.09,44229.0,42.3753,42.3753,42.3063,42.3149,44229.0
2019-02-25 13:40:00,49.1,49.15,49.09,49.14,35655.0,42.3236,42.3667,42.3149,42.358,35655.0
2019-02-25 13:50:00,49.14,49.16,49.13,49.15,29056.0,42.358,42.3753,42.3494,42.3667,29056.0
2019-02-25 14:00:00,49.14,49.19,49.14,49.18,33909.0,42.358,42.4011,42.358,42.3925,33909.0
2019-02-25 14:10:00,49.18,49.21,49.17,49.2,30563.0,42.3925,42.4184,42.3839,42.4098,30563.0
2019-02-25 14:20:00,49.2,49.21,49.07,49.08,48908.0,42.4098,42.4184,42.2977,42.3063,48908.0
2019-02-25 14:30:00,49.08,49.11,49.04,49.09,52836.0,42.3063,42.3322,42.2718,42.3149,52836.0
2019-02-25 14:40:00,49.09,49.09,49.05,49.05,54994.0,42.3149,42.3149,42.2805,42.2805,54994.0
2019-02-25 14:50:00,49.05,49.06,48.99,49.02,48204.0,42.2805,42.2891,42.2287,42.2546,48204.0
2019-02-25 15:00:00,49.02,49.02,48.98,48.98,29052.0,42.2546,42.2546,42.2201,42.2201,29052.0
2019-02-25 15:10:00,48.98,49.02,48.95,49.01,60174.0,42.2201,42.2546,42.1943,42.246,60174.0
2019-02-25 15:20:00,49.01,49.01,48.92,48.92,46604.0,42.246,42.246,42.1684,42.1684,46604.0
2019-02-25 15:30:00,48.93,49.02,48.91,49.0,68536.0,42.177,42.2546,42.1598,42.2374,68536.0
2019-02-25 15:40:00,49.0,49.05,48.99,48.99,128131.0,42.2374,42.2805,42.2287,42.2287,128131.0
2019-02-25 15:50:00,48.99,49.01,48.92,48.97,300739.0,42.2287,42.246,42.1684,42.2115,300739.0
2019-02-26 09:30:00,48.88,49.07,48.84,49.01,80988.0,42.1339,42.2977,42.0994,42.246,80988.0
2019-02-26 09:40:00,49.0,49.02,48.91,48.96,37521.0,42.2374,42.2546,42.1598,42.2029,37521.0
2019-02-26 09:50:00,48.96,49.1,48.95,49.03,37608.0,42.2029,42.3236,42.1943,42.2632,37608.0
2019-02-26 10:00:00,49.03,49.16,49.03,49.12,30386.0,42.2632,42.3753,42.2632,42.3408,30386.0
2019-02-26 10:10:00,49.12,49.23,49.12,49.15,52945.0,42.3408,42.4356,42.3408,42.3667,52945.0
2019-02-26 10:20:00,49.15,49.24,49.11,49.16,29847.0,42.3667,42.4442,42.3322,42.3753,29847.0
2019-02-26 10:30:00,49.16,49.25,49.15,49.21,26542.0,42.3753,42.4529,42.3667,42.4184,26542.0
2019-02-26 10:40:00,49.2,49.22,49.18,49.22,23475.0,42.4098,42.427,42.3925,42.427,23475.0
2019-02-26 10:50:00,49.22,49.22,49.13,49.16,30459.0,42.427,42.427,42.3494,42.3753,30459.0
2019-02-26 11:00:00,49.16,49.22,49.14,49.18,52509.0,42.3753,42.427,42.358,42.3925,52509.0
2019-02-26 11:10:00,49.19,49.28,49.16,49.23,60273.0,42.4011,42.4787,42.3753,42.4356,60273.0
2019-02-26 11:20:00,49.23,49.24,49.18,49.21,23732.0,42.4356,42.4442,42.3925,42.4184,23732.0
2019-02-26 11:30:00,49.22,49.26,49.19,49.21,38460.0,42.427,42.4615,42.4011,42.4184,38460.0
2019-02-26 11:40:00,49.19,49.23,49.18,49.21,25929.0,42.4011,42.4356,42.3925,42.4184,25929.0
2019-02-26 11:50:00,49.21,49.24,49.16,49.17,21162.0,42.4184,42.4442,42.3753,42.3839,21162.0
2019-02-26 12:00:00,49.16,49.18,49.15,49.15,16313.0,42.3753,42.3925,42.3667,42.3667,16313.0
2019-02-26 12:10:00,49.15,49.17,49.14,49.16,12577.0,42.3667,42.3839,42.358,42.3753,12577.0
2019-02-26 12:20:00,49.16,49.18,49.14,49.14,17264.0,42.3753,42.3925,42.358,42.358,17264.0
2019-02-26 12:30:00,49.14,49.14,49.07,49.09,27751.0,42.358,42.358,42.2977,42.3149,27751.0
2019-02-26 12:40:00,49.09,49.13,49.04,49.06,22207.0,42.3149,42.3494,42.2718,42.2891,22207.0
2019-02-26 12:50:00,49.07,49.08,49.04,49.06,28981.0,42.2977,42.3063,42.2718,42.2891,28981.0
2019-02-26 13:00:00,49.05,49.08,49.0,49.0,17655.0,42.2805,42.3063,42.2374,42.2374,17655.0
2019-02-26 13:10:00,49.0,49.04,48.99,49.03,20700.0,42.2374,42.2718,42.2287,42.2632,20700.0
2019-02-26 13:20:00,49.04,49.04,49.01,49.01,26916.0,42.2718,42.2718,42.246,42.246,26916.0
2019-02-26 13:30:00,49.02,49.02,48.94,48.94,30165.0,42.2546,42.2546,42.1856,42.1856,30165.0
2019-02-26 13:40:00,48.94,48.97,48.92,48.96,29958.0,42.1856,42.2115,42.1684,42.2029,29958.0
2019-02-26 13:50:00,48.96,48.99,48.94,48.99,29629.0,42.2029,42.2287,42.1856,42.2287,29629.0
2019-02-26 14:00:00,48.99,49.07,48.99,49.02,46259.0,42.2287,42.2977,42.2287,42.2546,46259.0
2019-02-26 14:10:00,49.02,49.03,49.0,49.03,23360.0,42.2546,42.2632,42.2374,42.2632,23360.0
2019-02-26 14:20:00,49.02,49.03,48.98,49.0,25484.0,42.2546,42.2632,42.2201,42.2374,25484.0
2019-02-26 14:30:00,49.0,49.07,48.99,49.07,36530.0,42.2374,42.2977,42.2287,42.2977,36530.0
2019-02-26 14:40:00,49.08,49.1,49.06,49.1,28786.0,42.3063,42.3236,42.2891,42.3236,28786.0
2019-02-26 14:50:00,49.09,49.13,49.07,49.11,40891.0,42.3149,42.3494,42.2977,42.3322,40891.0
2019-02-26 15:00:00,49.11,49.18,49.1,49.16,26879.0,42.3322,42.3925,42.3236,42.3753,26879.0
2019-02-26 15:10:00,49.16,49.22,49.14,49.18,53977.0,42.3753,42.427,42.358,42.3925,53977.0
2019-02-26 15:20:00,49.16,49.22,49.16,49.18,50481.0,42.3753,42.427,42.3753,42.3925,50481.0
2019-02-26 15:30:00,49.18,49.21,49.07,49.08,90597.0,42.3925,42.4184,42.2977,42.3063,90597.0
2019-02-26 15:40:00,49.08,49.09,48.98,48.98,74009.0,42.3063,42.3149,42.2201,42.2201,74009.0
2019-02-26 15:50:00,48.99,49.01,48.91,48.91,183342.0,42.2287,42.246,42.1598,42.1598,183342.0
2019-02-27 09:30:00,48.82,49.34,48.54,49.3,130840.0,42.0822,42.5304,41.8408,42.496,130840.0
2019-02-27 09:40:00,49.31,49.44,49.27,49.43,84000.0,42.5046,42.6166,42.4701,42.608,84000.0
2019-02-27 09:50:00,49.43,49.43,49.2,49.25,45346.0,42.608,42.608,42.4098,42.4529,45346.0
2019-02-27 10:00:00,49.25,49.26,49.13,49.2,41029.0,42.4529,42.4615,42.3494,42.4098,41029.0
2019-02-27 10:10:00,49.19,49.19,48.97,49.03,54801.0,42.4011,42.4011,42.2115,42.2632,54801.0
2019-02-27 10:20:00,49.03,49.03,48.86,48.96,34496.0,42.2632,42.2632,42.1167,42.2029,34496.0
2019-02-27 10:30:00,48.96,48.97,48.89,48.96,39991.0,42.2029,42.2115,42.1425,42.2029,39991.0
2019-02-27 10:40:00,48.96,49.02,48.95,49.02,32788.0,42.2029,42.2546,42.1943,42.2546,32788.0
2019-02-27 10:50:00,49.02,49.02,48.95,49.0,32228.0,42.2546,42.2546,42.1943,42.2374,32228.0
2019-02-27 11:00:00,48.99,49.01,48.91,48.97,47085.0,42.2287,42.246,42.1598,42.2115,47085.0
2019-02-27 11:10:00,48.98,48.98,48.91,48.95,24914.0,42.2201,42.2201,42.1598,42.1943,24914.0
2019-02-27 11:20:00,48.96,49.04,48.94,48.98,135986.0,42.2029,42.2718,42.1856,42.2201,135986.0
2019-02-27 11:30:00,48.98,49.01,48.94,48.95,18675.0,42.2201,42.246,42.1856,42.1943,18675.0
2019-02-27 11:40:00,48.95,48.96,48.9,48.95,21137.0,42.1943,42.2029,42.1512,42.1943,21137.0
2019-02-27 11:50:00,48.96,48.97,48.93,48.94,13956.0,42.2029,42.2115,42.177,42.1856,13956.0
2019-02-27 12:00:00,48.94,48.98,48.93,48.97,39085.0,42.1856,42.2201,42.177,42.2115,39085.0
2019-02-27 12:10:00,48.98,49.02,48.95,49.02,25139.0,42.2201,42.2546,42.1943,42.2546,25139.0
2019-02-27 12:20:00,49.02,49.06,48.99,49.05,15286.0,42.2546,42.2891,42.2287,42.2805,15286.0
2019-02-27 12:30:00,49.06,49.09,49.05,49.09,31634.0,42.2891,42.3149,42.2805,42.3149,31634.0
2019-02-27 12:40:00,49.09,49.11,49.08,49.11,19134.0,42.3149,42.3322,42.3063,42.3322,19134.0
2019-02-27 12:50:00,49.1,49.11,49.04,49.05,12089.0,42.3236,42.3322,42.2718,42.2805,12089.0
2019-02-27 13:00:00,49.05,49.11,49.04,49.09,20926.0,42.2805,42.3322,42.2718,42.3149,20926.0
2019-02-27 13:10:00,49.1,49.14,49.1,49.13,10566.0,42.3236,42.358,42.3236,42.3494,10566.0
2019-02-27 13:20:00,49.13,49.18,49.11,49.11,16840.0,42.3494,42.3925,42.3322,42.3322,16840.0
2019-02-27 13:30:00,49.12,49.12,49.03,49.04,20836.0,42.3408,42.3408,42.2632,42.2718,20836.0
2019-02-27 13:40:00,49.05,49.05,49.0,49.03,22648.0,42.2805,42.2805,42.2374,42.2632,22648.0
2019-02-27 13:50:00,49.03,49.06,49.0,49.04,11698.0,42.2632,42.2891,42.2374,42.2718,11698.0
2019-02-27 14:00:00,49.03,49.06,49.02,49.03,18941.0,42.2632,42.2891,42.2546,42.2632,18941.0
2019-02-27 14:10:00,49.02,49.11,49.02,49.09,25086.0,42.2546,42.3322,42.2546,42.3149,25086.0
2019-02-27 14:20:00,49.09,49.09,49.03,49.05,15375.0,42.3149,42.3149,42.2632,42.2805,15375.0
2019-02-27 14:30:00,49.06,49.08,49.04,49.05,26512.0,42.2891,42.3063,42.2718,42.2805,26512.0
2019-02-27 14:40:00,49.05,49.08,49.02,49.03,23149.0,42.2805,42.3063,42.2546,42.2632,23149.0
2019-02-27 14:50:00,49.03,49.05,48.98,49.03,31266.0,42.2632,42.2805,42.2201,42.2632,31266.0
2019-02-27 15:00:00,49.04,49.09,49.02,49.08,35213.0,42.2718,42.3149,42.2546,42.3063,35213.0
2019-02-27 15:10:00,49.08,49.11,49.05,49.05,24865.0,42.3063,42.3322,42.2805,42.2805,24865.0
2019-02-27 15:20:00,49.05,49.08,49.03,49.03,43885.0,42.2805,42.3063,42.2632,42.2632,43885.0
2019-02-27 15:30:00,49.03,49.04,48.99,49.03,45871.0,42.2632,42.2718,42.2287,42.2632,45871.0
2019-02-27 15:40:00,49.03,49.03,48.96,49.01,59438.0,42.2632,42.2632,42.2029,42.246,59438.0
2019-02-27 15:50:00,49.01,49.05,48.96,49.0,261519.0,42.246,42.2805,42.2029,42.2374,261519.0
2019-02-28 09:30:00,49.0,49.04,48.89,48.95,77400.0,42.2374,42.2718,42.1425,42.1943,77400.0
2019-02-28 09:40:00,48.96,49.06,48.91,49.05,75478.0,42.2029,42.2891,42.1598,42.2805,75478.0
2019-02-28 09:50:00,49.05,49.2,49.05,49.19,68615.0,42.2805,42.4098,42.2805,42.4011,68615.0
2019-02-28 10:00:00,49.19,49.19,49.09,49.11,85655.0,42.4011,42.4011,42.3149,42.3322,85655.0
2019-02-28 10:10:00,49.09,49.23,49.08,49.16,51517.0,42.3149,42.4356,42.3063,42.3753,51517.0
2019-02-28 10:20:00,49.16,49.24,49.14,49.23,48574.0,42.3753,42.4442,42.358,42.4356,48574.0
2019-02-28 10:30:00,49.23,49.31,49.21,49.22,32276.0,42.4356,42.5046,42.4184,42.427,32276.0
2019-02-28 10:40:00,49.23,49.23,49.09,49.11,43118.0,42.4356,42.4356,42.3149,42.3322,43118.0
2019-02-28 10:50:00,49.12,49.14,49.09,49.13,47324.0,42.3408,42.358,42.3149,42.3494,47324.0
2019-02-28 11:00:00,49.13,49.16,49.12,49.14,31482.0,42.3494,42.3753,42.3408,42.358,31482.0
2019-02-28 11:10:00,49.14,49.18,49.12,49.18,39747.0,42.358,42.3925,42.3408,42.3925,39747.0
2019-02-28 11:20:00,49.19,49.25,49.18,49.25,78406.0,42.4011,42.4529,42.3925,42.4529,78406.0
2019-02-28 11:30:00,49.25,49.31,49.24,49.3,29626.0,42.4529,42.5046,42.4442,42.496,29626.0
2019-02-28 11:40:00,49.31,49.33,49.28,49.33,38991.0,42.5046,42.5218,42.4787,42.5218,38991.0
2019-02-28 11:50:00,49.32,49.34,49.29,49.32,38335.0,42.5132,42.5304,42.4873,42.5132,38335.0
2019-02-28 12:00:00,49.32,49.33,49.3,49.3,18719.0,42.5132,42.5218,42.496,42.496,18719.0
2019-02-28 12:10:00,49.3,49.36,49.29,49.36,36077.0,42.496,42.5477,42.4873,42.5477,36077.0
2019-02-28 12:20:00,49.36,49.4,49.35,49.39,28782.0,42.5477,42.5822,42.5391,42.5735,28782.0
2019-02-28 12:30:00,49.39,49.42,49.36,49.42,55868.0,42.5735,42.5994,42.5477,42.5994,55868.0
2019-02-28 12:40:00,49.43,49.43,49.38,49.4,27587.0,42.608,42.608,42.5649,42.5822,27587.0
2019-02-28 12:50:00,49.41,49.48,49.39,49.47,31858.0,42.5908,42.6511,42.5735,42.6425,31858.0
2019-02-28 13:00:00,49.47,49.55,49.43,49.44,121407.0,42.6425,42.7115,42.608,42.6166,121407.0
2019-02-28 13:10:00,49.43,49.45,49.4,49.45,21808.0,42.608,42.6253,42.5822,42.6253,21808.0
2019-02-28 13:20:00,49.45,49.45,49.38,49.4,27014.0,42.6253,42.6253,42.5649,42.5822,27014.0
2019-02-28 13:30:00,49.4,49.41,49.38,49.38,13367.0,42.5822,42.5908,42.5649,42.5649,13367.0
2019-02-28 13:40:00,49.38,49.39,49.36,49.37,27305.0,42.5649,42.5735,42.5477,42.5563,27305.0
2019-02-28 13:50:00,49.37,49.42,49.35,49.4,45859.0,42.5563,42.5994,42.5391,42.5822,45859.0
2019-02-28 14:00:00,49.41,49.42,49.35,49.37,33793.0,42.5908,42.5994,42.5391,42.5563,33793.0
2019-02-28 14:10:00,49.37,49.43,49.37,49.43,36048.0,42.5563,42.608,42.5563,42.608,36048.0
2019-02-28 14:20:00,49.43,49.45,49.4,49.41,22848.0,42.608,42.6253,42.5822,42.5908,22848.0
2019-02-28 14:30:00,49.41,49.41,49.36,49.38,59512.0,42.5908,42.5908,42.5477,42.5649,59512.0
2019-02-28 14:40:00,49.38,49.38,49.32,49.34,50594.0,42.5649,42.5649,42.5132,42.5304,50594.0
2019-02-28 14:50:00,49.34,49.35,49.27,49.31,38914.0,42.5304,42.5391,42.4701,42.5046,38914.0
2019-02-28 15:00:00,49.31,49.33,49.3,49.31,29631.0,42.5046,42.5218,42.496,42.5046,29631.0
2019-02-28 15:10:00,49.32,49.36,49.29,49.33,41575.0,42.5132,42.5477,42.4873,42.5218,41575.0
2019-02-28 15:20:00,49.33,49.36,49.26,49.27,155556.0,42.5218,42.5477,42.4615,42.4701,155556.0
2019-02-28 15:30:00,49.27,49.31,49.21,49.27,194924.0,42.4701,42.5046,42.4184,42.4701,194924.0
2019-02-28 15:40:00,49.28,49.29,49.21,49.23,95579.0,42.4787,42.4873,42.4184,42.4356,95579.0
2019-02-28 15:50:00,49.23,49.24,49.13,49.14,379108.0,42.4356,42.4442,42.3494,42.358,379108.0
2019-03-01 09:30:00,49.41,49.55,49.41,49.51,88466.0,42.5908,42.7115,42.5908,42.677,88466.0
2019-03-01 09:40:00,49.51,49.58,49.51,49.55,50049.0,42.677,42.7373,42.677,42.7115,50049.0
2019-03-01 09:50:00,49.55,49.55,49.39,49.42,32664.0,42.7115,42.7115,42.5735,42.5994,32664.0
2019-03-01 10:00:00,49.4,49.41,49.3,49.33,45589.0,42.5822,42.5908,42.496,42.5218,45589.0
2019-03-01 10:10:00,49.33,49.42,49.31,49.34,82162.0,42.5218,42.5994,42.5046,42.5304,82162.0
2019-03-01 10:20:00,49.33,49.33,49.24,49.28,45095.0,42.5218,42.5218,42.4442,42.4787,45095.0
2019-03-01 10:30:00,49.27,49.27,49.1,49.12,85476.0,42.4701,42.4701,42.3236,42.3408,85476.0
2019-03-01 10:40:00,49.12,49.23,49.1,49.18,76033.0,42.3408,42.4356,42.3236,42.3925,76033.0
2019-03-01 10:50:00,49.19,49.27,49.18,49.22,54208.0,42.4011,42.4701,42.3925,42.427,54208.0
2019-03-01 11:00:00,49.23,49.27,49.2,49.24,51088.0,42.4356,42.4701,42.4098,42.4442,51088.0
2019-03-01 11:10:00,49.24,49.24,49.18,49.19,27736.0,42.4442,42.4442,42.3925,42.4011,27736.0
2019-03-01 11:20:00,49.18,49.2,49.14,49.18,29064.0,42.3925,42.4098,42.358,42.3925,29064.0
2019-03-01 11:30:00,49.18,49.22,49.15,49.22,24369.0,42.3925,42.427,42.3667,42.427,24369.0
2019-03-01 11:40:00,49.22,49.22,49.11,49.11,22705.0,42.427,42.427,42.3322,42.3322,22705.0
2019-03-01 11:50:00,49.1,49.14,49.07,49.12,25089.0,42.3236,42.358,42.2977,42.3408,25089.0
2019-03-01 12:00:00,49.12,49.16,49.09,49.14,44306.0,42.3408,42.3753,42.3149,42.358,44306.0
2019-03-01 12:10:00,49.15,49.18,49.13,49.16,26812.0,42.3667,42.3925,42.3494,42.3753,26812.0
2019-03-01 12:20:00,49.16,49.21,49.14,49.2,30789.0,42.3753,42.4184,42.358,42.4098,30789.0
2019-03-01 12:30:00,49.2,49.22,49.16,49.16,36312.0,42.4098,42.427,42.3753,42.3753,36312.0
2019-03-01 12:40:00,49.15,49.18,49.14,49.16,34120.0,42.3667,42.3925,42.358,42.3753,34120.0
2019-03-01 12:50:00,49.16,49.2,49.15,49.18,28243.0,42.3753,42.4098,42.3667,42.3925,28243.0
2019-03-01 13:00:00,49.18,49.22,49.17,49.2,34225.0,42.3925,42.427,42.3839,42.4098,34225.0
2019-03-01 13:10:00,49.2,49.21,49.17,49.2,24718.0,42.4098,42.4184,42.3839,42.4098,24718.0
2019-03-01 13:20:00,49.2,49.2,49.17,49.19,72369.0,42.4098,42.4098,42.3839,42.4011,72369.0
2019-03-01 13:30:00,49.19,49.21,49.14,49.16,51610.0,42.4011,42.4184,42.358,42.3753,51610.0
2019-03-01 13:40:00,49.15,49.2,49.13,49.17,20496.0,42.3667,42.4098,42.3494,42.3839,20496.0
2019-03-01 13:50:00,49.17,49.18,49.12,49.13,25099.0,42.3839,42.3925,42.3408,42.3494,25099.0
2019-03-01 14:00:00,49.14,49.15,49.09,49.14,21554.0,42.358,42.3667,42.3149,42.358,21554.0
2019-03-01 14:10:00,49.15,49.16,49.11,49.11,23072.0,42.3667,42.3753,42.3322,42.3322,23072.0
2019-03-01 14:20:00,49.11,49.21,49.1,49.19,59859.0,42.3322,42.4184,42.3236,42.4011,59859.0
2019-03-01 14:30:00,49.19,49.2,49.12,49.18,82293.0,42.4011,42.4098,42.3408,42.3925,82293.0
2019-03-01 14:40:00,49.18,49.2,49.13,49.15,49099.0,42.3925,42.4098,42.3494,42.3667,49099.0
2019-03-01 14:50:00,49.15,49.18,49.14,49.15,39035.0,42.3667,42.3925,42.358,42.3667,39035.0
2019-03-01 15:00:00,49.15,49.16,49.1,49.11,62268.0,42.3667,42.3753,42.3236,42.3322,62268.0
2019-03-01 15:10:00,49.1,49.13,49.08,49.12,54492.0,42.3236,42.3494,42.3063,42.3408,54492.0
2019-03-01 15:20:00,49.12,49.16,49.1,49.12,87063.0,42.3408,42.3753,42.3236,42.3408,87063.0
2019-03-01 15:30:00,49.13,49.18,49.1,49.16,106838.0,42.3494,42.3925,42.3236,42.3753,106838.0
2019-03-01 15:40:00,49.16,49.22,49.15,49.2,134334.0,42.3753,42.427,42.3667,42.4098,134334.0
2019-03-01 15:50:00,49.2,49.27,49.17,49.19,484139.0,42.4098,42.4701,42.3839,42.4011,484139.0
2019-03-04 09:30:00,49.21,49.46,49.2,49.46,58247.0,42.4184,42.6339,42.4098,42.6339,58247.0
2019-03-04 09:40:00,49.46,49.49,49.41,49.42,28607.0,42.6339,42.6597,42.5908,42.5994,28607.0
2019-03-04 09:50:00,49.42,49.63,49.41,49.62,38053.0,42.5994,42.7804,42.5908,42.7718,38053.0
2019-03-04 10:00:00,49.62,49.71,49.62,49.64,49351.0,42.7718,42.8494,42.7718,42.789,49351.0
2019-03-04 10:10:00,49.64,49.67,49.56,49.59,39923.0,42.789,42.8149,42.7201,42.7459,39923.0
2019-03-04 10:20:00,49.59,49.65,49.54,49.63,47618.0,42.7459,42.7977,42.7028,42.7804,47618.0
2019-03-04 10:30:00,49.64,49.65,49.56,49.58,20539.0,42.789,42.7977,42.7201,42.7373,20539.0
2019-03-04 10:40:00,49.57,49.59,49.53,49.57,22751.0,42.7287,42.7459,42.6942,42.7287,22751.0
2019-03-04 10:50:00,49.56,49.56,49.44,49.45,57943.0,42.7201,42.7201,42.6166,42.6253,57943.0
2019-03-04 11:00:00,49.45,49.5,49.44,49.45,48903.0,42.6253,42.6684,42.6166,42.6253,48903.0
2019-03-04 11:10:00,49.45,49.54,49.44,49.53,24496.0,42.6253,42.7028,42.6166,42.6942,24496.0
2019-03-04 11:20:00,49.53,49.54,49.38,49.38,20570.0,42.6942,42.7028,42.5649,42.5649,20570.0
2019-03-04 11:30:00,49.38,49.38,49.25,49.25,31752.0,42.5649,42.5649,42.4529,42.4529,31752.0
2019-03-04 11:40:00,49.25,49.27,49.17,49.19,23552.0,42.4529,42.4701,42.3839,42.4011,23552.0
2019-03-04 11:50:00,49.19,49.21,49.07,49.12,50790.0,42.4011,42.4184,42.2977,42.3408,50790.0
2019-03-04 12:00:00,49.11,49.18,49.09,49.14,36427.0,42.3322,42.3925,42.3149,42.358,36427.0
2019-03-04 12:10:00,49.13,49.14,48.89,48.89,26855.0,42.3494,42.358,42.1425,42.1425,26855.0
2019-03-04 12:20:00,48.89,48.97,48.88,48.97,24072.0,42.1425,42.2115,42.1339,42.2115,24072.0
2019-03-04 12:30:00,48.96,48.98,48.89,48.9,31408.0,42.2029,42.2201,42.1425,42.1512,31408.0
2019-03-04 12:40:00,48.89,48.9,48.79,48.83,28458.0,42.1425,42.1512,42.0563,42.0908,28458.0
2019-03-04 12:50:00,48.82,48.87,48.8,48.85,28543.0,42.0822,42.1253,42.065,42.1081,28543.0
2019-03-04 13:00:00,48.84,48.84,48.74,48.74,39017.0,42.0994,42.0994,42.0132,42.0132,39017.0
2019-03-04 13:10:00,48.75,48.84,48.75,48.82,24515.0,42.0219,42.0994,42.0219,42.0822,24515.0
2019-03-04 13:20:00,48.83,48.88,48.82,48.88,20723.0,42.0908,42.1339,42.0822,42.1339,20723.0
2019-03-04 13:30:00,48.88,48.89,48.85,48.86,24113.0,42.1339,42.1425,42.1081,42.1167,24113.0
2019-03-04 13:40:00,48.86,48.91,48.84,48.85,15782.0,42.1167,42.1598,42.0994,42.1081,15782.0
2019-03-04 13:50:00,48.86,48.98,48.85,48.96,36252.0,42.1167,42.2201,42.1081,42.2029,36252.0
2019-03-04 14:00:00,48.97,49.03,48.97,49.0,43220.0,42.2115,42.2632,42.2115,42.2374,43220.0
2019-03-04 14:10:00,48.99,49.02,48.97,49.0,25036.0,42.2287,42.2546,42.2115,42.2374,25036.0
2019-03-04 14:20:00,49.01,49.07,49.0,49.07,23000.0,42.246,42.2977,42.2374,42.2977,23000.0
2019-03-04 14:30:00,49.07,49.07,49.01,49.03,31722.0,42.2977,42.2977,42.246,42.2632,31722.0
2019-03-04 14:40:00,49.02,49.07,49.02,49.04,59157.0,42.2546,42.2977,42.2546,42.2718,59157.0
2019-03-04 14:50:00,49.04,49.1,49.03,49.04,50438.0,42.2718,42.3236,42.2632,42.2718,50438.0
2019-03-04 15:00:00,49.04,49.05,48.96,48.98,33886.0,42.2718,42.2805,42.2029,42.2201,33886.0
2019-03-04 15:10:00,48.98,49.08,48.97,49.08,56599.0,42.2201,42.3063,42.2115,42.3063,56599.0
2019-03-04 15:20:00,49.07,49.1,48.98,49.04,68663.0,42.2977,42.3236,42.2201,42.2718,68663.0
2019-03-04 15:30:00,49.04,49.14,49.01,49.1,51916.0,42.2718,42.358,42.246,42.3236,51916.0
2019-03-04 15:40:00,49.1,49.13,49.06,49.08,79309.0,42.3236,42.3494,42.2891,42.3063,79309.0
2019-03-04 15:50:00,49.08,49.11,49.03,49.06,336870.0,42.3063,42.3322,42.2632,42.2891,336870.0
2019-03-05 09:30:00,49.12,49.25,49.04,49.06,94159.0,42.3408,42.4529,42.2718,42.2891,94159.0
2019-03-05 09:40:00,49.07,49.11,48.97,49.07,58385.0,42.2977,42.3322,42.2115,42.2977,58385.0
2019-03-05 09:50:00,49.07,49.1,48.98,49.05,33511.0,42.2977,42.3236,42.2201,42.2805,33511.0
2019-03-05 10:00:00,49.05,49.21,49.05,49.13,41374.0,42.2805,42.4184,42.2805,42.3494,41374.0
2019-03-05 10:10:00,49.12,49.13,49.04,49.04,33198.0,42.3408,42.3494,42.2718,42.2718,33198.0
2019-03-05 10:20:00,49.05,49.07,48.99,49.02,32642.0,42.2805,42.2977,42.2287,42.2546,32642.0
2019-03-05 10:30:00,49.03,49.09,48.99,49.03,31443.0,42.2632,42.3149,42.2287,42.2632,31443.0
2019-03-05 10:40:00,49.03,49.04,48.82,48.87,28004.0,42.2632,42.2718,42.0822,42.1253,28004.0
2019-03-05 10:50:00,48.85,48.97,48.84,48.95,22941.0,42.1081,42.2115,42.0994,42.1943,22941.0
2019-03-05 11:00:00,48.97,49.06,48.94,49.06,20263.0,42.2115,42.2891,42.1856,42.2891,20263.0
2019-03-05 11:10:00,49.07,49.18,49.07,49.18,17997.0,42.2977,42.3925,42.2977,42.3925,17997.0
2019-03-05 11:20:00,49.19,49.22,49.16,49.17,40248.0,42.4011,42.427,42.3753,42.3839,40248.0
2019-03-05 11:30:00,49.16,49.25,49.15,49.23,20628.0,42.3753,42.4529,42.3667,42.4356,20628.0
2019-03-05 11:40:00,49.23,49.25,49.17,49.18,19124.0,42.4356,42.4529,42.3839,42.3925,19124.0
2019-03-05 11:50:00,49.16,49.17,49.07,49.11,22015.0,42.3753,42.3839,42.2977,42.3322,22015.0
2019-03-05 12:00:00,49.11,49.14,49.09,49.1,32528.0,42.3322,42.358,42.3149,42.3236,32528.0
2019-03-05 12:10:00,49.1,49.13,49.08,49.08,19220.0,42.3236,42.3494,42.3063,42.3063,19220.0
2019-03-05 12:20:00,49.08,49.16,49.06,49.14,22338.0,42.3063,42.3753,42.2891,42.358,22338.0
2019-03-05 12:30:00,49.14,49.16,49.13,49.15,24755.0,42.358,42.3753,42.3494,42.3667,24755.0
2019-03-05 12:40:00,49.15,49.19,49.14,49.19,28425.0,42.3667,42.4011,42.358,42.4011,28425.0
2019-03-05 12:50:00,49.18,49.22,49.18,49.22,25443.0,42.3925,42.427,42.3925,42.427,25443.0
2019-03-05 13:00:00,49.23,49.26,49.2,49.21,21905.0,42.4356,42.4615,42.4098,42.4184,21905.0
2019-03-05 13:10:00,49.2,49.23,49.19,49.2,21380.0,42.4098,42.4356,42.4011,42.4098,21380.0
2019-03-05 13:20:00,49.2,49.22,49.18,49.19,25457.0,42.4098,42.427,42.3925,42.4011,25457.0
2019-03-05 13:30:00,49.19,49.21,49.17,49.17,16979.0,42.4011,42.4184,42.3839,42.3839,16979.0
2019-03-05 13:40:00,49.17,49.2,49.11,49.19,30395.0,42.3839,42.4098,42.3322,42.4011,30395.0
2019-03-05 13:50:00,49.18,49.22,49.18,49.21,20670.0,42.3925,42.427,42.3925,42.4184,20670.0
2019-03-05 14:00:00,49.2,49.27,49.2,49.23,30256.0,42.4098,42.4701,42.4098,42.4356,30256.0
2019-03-05 14:10:00,49.23,49.25,49.23,49.24,23721.0,42.4356,42.4529,42.4356,42.4442,23721.0
2019-03-05 14:20:00,49.24,49.29,49.24,49.29,25111.0,42.4442,42.4873,42.4442,42.4873,25111.0
2019-03-05 14:30:00,49.29,49.29,49.21,49.25,43832.0,42.4873,42.4873,42.4184,42.4529,43832.0
2019-03-05 14:40:00,49.26,49.31,49.25,49.29,51108.0,42.4615,42.5046,42.4529,42.4873,51108.0
2019-03-05 14:50:00,49.29,49.33,49.28,49.32,31383.0,42.4873,42.5218,42.4787,42.5132,31383.0
2019-03-05 15:00:00,49.31,49.33,49.26,49.27,43019.0,42.5046,42.5218,42.4615,42.4701,43019.0
2019-03-05 15:10:00,49.27,49.28,49.22,49.23,32709.0,42.4701,42.4787,42.427,42.4356,32709.0
2019-03-05 15:20:00,49.24,49.24,49.18,49.19,39298.0,42.4442,42.4442,42.3925,42.4011,39298.0
2019-03-05 15:30:00,49.18,49.24,49.17,49.23,56435.0,42.3925,42.4442,42.3839,42.4356,56435.0
2019-03-05 15:40:00,49.22,49.32,49.21,49.28,92410.0,42.427,42.5132,42.4184,42.4787,92410.0
2019-03-05 15:50:00,49.28,49.29,49.14,49.15,311399.0,42.4787,42.4873,42.358,42.3667,311399.0
2019-03-06 09:30:00,49.09,49.37,49.09,49.3,81681.0,42.3149,42.5563,42.3149,42.496,81681.0
2019-03-06 09:40:00,49.28,49.31,49.2,49.22,35281.0,42.4787,42.5046,42.4098,42.427,35281.0
2019-03-06 09:50:00,49.23,49.27,49.2,49.24,30132.0,42.4356,42.4701,42.4098,42.4442,30132.0
2019-03-06 10:00:00,49.23,49.27,49.19,49.23,27756.0,42.4356,42.4701,42.4011,42.4356,27756.0
2019-03-06 10:10:00,49.23,49.24,49.12,49.13,45636.0,42.4356,42.4442,42.3408,42.3494,45636.0
2019-03-06 10:20:00,49.14,49.19,49.11,49.11,19687.0,42.358,42.4011,42.3322,42.3322,19687.0
2019-03-06 10:30:00,49.1,49.18,49.08,49.14,39265.0,42.3236,42.3925,42.3063,42.358,39265.0
2019-03-06 10:40:00,49.13,49.22,49.12,49.2,19918.0,42.3494,42.427,42.3408,42.4098,19918.0
2019-03-06 10:50:00,49.2,49.23,49.18,49.18,13746.0,42.4098,42.4356,42.3925,42.3925,13746.0
2019-03-06 11:00:00,49.17,49.27,49.16,49.27,46880.0,42.3839,42.4701,42.3753,42.4701,46880.0
2019-03-06 11:10:00,49.27,49.29,49.22,49.27,30997.0,42.4701,42.4873,42.427,42.4701,30997.0
2019-03-06 11:20:00,49.27,49.28,49.21,49.24,26709.0,42.4701,42.4787,42.4184,42.4442,26709.0
2019-03-06 11:30:00,49.25,49.3,49.25,49.29,23586.0,42.4529,42.496,42.4529,42.4873,23586.0
2019-03-06 11:40:00,49.28,49.29,49.22,49.23,22681.0,42.4787,42.4873,42.427,42.4356,22681.0
2019-03-06 11:50:00,49.23,49.24,49.17,49.23,39861.0,42.4356,42.4442,42.3839,42.4356,39861.0
2019-03-06 12:00:00,49.22,49.29,49.21,49.28,38553.0,42.427,42.4873,42.4184,42.4787,38553.0
2019-03-06 12:10:00,49.28,49.28,49.2,49.21,51278.0,42.4787,42.4787,42.4098,42.4184,51278.0
2019-03-06 12:20:00,49.21,49.24,49.16,49.16,67483.0,42.4184,42.4442,42.3753,42.3753,67483.0
2019-03-06 12:30:00,49.16,49.21,49.16,49.2,28937.0,42.3753,42.4184,42.3753,42.4098,28937.0
2019-03-06 12:40:00,49.2,49.21,49.17,49.18,63081.0,42.4098,42.4184,42.3839,42.3925,63081.0
2019-03-06 12:50:00,49.18,49.21,49.11,49.12,34026.0,42.3925,42.4184,42.3322,42.3408,34026.0
2019-03-06 13:00:00,49.12,49.14,49.1,49.11,19997.0,42.3408,42.358,42.3236,42.3322,19997.0
2019-03-06 13:10:00,49.11,49.16,49.1,49.14,30220.0,42.3322,42.3753,42.3236,42.358,30220.0
2019-03-06 13:20:00,49.14,49.14,49.1,49.13,19573.0,42.358,42.358,42.3236,42.3494,19573.0
2019-03-06 13:30:00,49.13,49.18,49.11,49.18,23232.0,42.3494,42.3925,42.3322,42.3925,23232.0
2019-03-06 13:40:00,49.18,49.18,49.1,49.12,27969.0,42.3925,42.3925,42.3236,42.3408,27969.0
2019-03-06 13:50:00,49.11,49.18,49.11,49.17,18729.0,42.3322,42.3925,42.3322,42.3839,18729.0
2019-03-06 14:00:00,49.18,49.19,49.12,49.15,28772.0,42.3925,42.4011,42.3408,42.3667,28772.0
2019-03-06 14:10:00,49.16,49.17,49.14,49.15,13206.0,42.3753,42.3839,42.358,42.3667,13206.0
2019-03-06 14:20:00,49.15,49.18,49.14,49.15,18161.0,42.3667,42.3925,42.358,42.3667,18161.0
2019-03-06 14:30:00,49.15,49.16,49.1,49.14,36167.0,42.3667,42.3753,42.3236,42.358,36167.0
2019-03-06 14:40:00,49.14,49.14,49.1,49.12,22551.0,42.358,42.358,42.3236,42.3408,22551.0
2019-03-06 14:50:00,49.12,49.15,49.06,49.07,25348.0,42.3408,42.3667,42.2891,42.2977,25348.0
2019-03-06 15:00:00,49.06,49.08,49.0,49.0,35249.0,42.2891,42.3063,42.2374,42.2374,35249.0
2019-03-06 15:10:00,49.0,49.03,48.93,48.96,65952.0,42.2374,42.2632,42.177,42.2029,65952.0
2019-03-06 15:20:00,48.96,49.03,48.94,49.02,71580.0,42.2029,42.2632,42.1856,42.2546,71580.0
2019-03-06 15:30:00,49.02,49.07,48.98,49.05,109732.0,42.2546,42.2977,42.2201,42.2805,109732.0
2019-03-06 15:40:00,49.05,49.09,48.99,49.01,64778.0,42.2805,42.3149,42.2287,42.246,64778.0
2019-03-06 15:50:00,49.01,49.02,48.95,48.96,212371.0,42.246,42.2546,42.1943,42.2029,212371.0
2019-03-07 09:30:00,48.8,48.96,48.75,48.83,89819.0,42.065,42.2029,42.0219,42.0908,89819.0
2019-03-07 09:40:00,48.82,48.86,48.59,48.59,73297.0,42.0822,42.1167,41.8839,41.8839,73297.0
2019-03-07 09:50:00,48.59,48.71,48.51,48.71,40306.0,41.8839,41.9874,41.815,41.9874,40306.0
2019-03-07 10:00:00,48.71,48.77,48.69,48.7,64665.0,41.9874,42.0391,41.9701,41.9788,64665.0
2019-03-07 10:10:00,48.7,48.74,48.64,48.66,77771.0,41.9788,42.0132,41.927,41.9443,77771.0
2019-03-07 10:20:00,48.66,48.74,48.63,48.74,33031.0,41.9443,42.0132,41.9184,42.0132,33031.0
2019-03-07 10:30:00,48.74,48.82,48.72,48.74,56829.0,42.0132,42.0822,41.996,42.0132,56829.0
2019-03-07 10:40:00,48.73,48.73,48.65,48.69,98596.0,42.0046,42.0046,41.9357,41.9701,98596.0
2019-03-07 10:50:00,48.69,48.74,48.66,48.68,91373.0,41.9701,42.0132,41.9443,41.9615,91373.0
2019-03-07 11:00:00,48.66,48.68,48.54,48.55,52788.0,41.9443,41.9615,41.8408,41.8495,52788.0
2019-03-07 11:10:00,48.56,48.61,48.54,48.57,61095.0,41.8581,41.9012,41.8408,41.8667,61095.0
2019-03-07 11:20:00,48.58,48.65,48.54,48.65,21297.0,41.8753,41.9357,41.8408,41.9357,21297.0
2019-03-07 11:30:00,48.64,48.79,48.61,48.76,113708.0,41.927,42.0563,41.9012,42.0305,113708.0
2019-03-07 11:40:00,48.76,48.82,48.74,48.75,57551.0,42.0305,42.0822,42.0132,42.0219,57551.0
2019-03-07 11:50:00,48.75,48.75,48.67,48.7,29412.0,42.0219,42.0219,41.9529,41.9788,29412.0
2019-03-07 12:00:00,48.7,48.7,48.6,48.66,23033.0,41.9788,41.9788,41.8926,41.9443,23033.0
2019-03-07 12:10:00,48.67,48.68,48.59,48.59,20483.0,41.9529,41.9615,41.8839,41.8839,20483.0
2019-03-07 12:20:00,48.6,48.66,48.58,48.64,28061.0,41.8926,41.9443,41.8753,41.927,28061.0
2019-03-07 12:30:00,48.64,48.72,48.58,48.68,39866.0,41.927,41.996,41.8753,41.9615,39866.0
2019-03-07 12:40:00,48.68,48.72,48.67,48.71,18375.0,41.9615,41.996,41.9529,41.9874,18375.0
2019-03-07 12:50:00,48.71,48.8,48.7,48.79,18874.0,41.9874,42.065,41.9788,42.0563,18874.0
2019-03-07 13:00:00,48.78,48.8,48.75,48.76,20350.0,42.0477,42.065,42.0219,42.0305,20350.0
2019-03-07 13:10:00,48.77,48.81,48.75,48.76,14015.0,42.0391,42.0736,42.0219,42.0305,14015.0
2019-03-07 13:20:00,48.76,48.8,48.75,48.8,23533.0,42.0305,42.065,42.0219,42.065,23533.0
2019-03-07 13:30:00,48.8,48.83,48.77,48.79,66710.0,42.065,42.0908,42.0391,42.0563,66710.0
2019-03-07 13:40:00,48.8,48.86,48.8,48.86,14238.0,42.065,42.1167,42.065,42.1167,14238.0
2019-03-07 13:50:00,48.87,48.87,48.76,48.77,20917.0,42.1253,42.1253,42.0305,42.0391,20917.0
2019-03-07 14:00:00,48.78,48.84,48.73,48.74,35540.0,42.0477,42.0994,42.0046,42.0132,35540.0
2019-03-07 14:10:00,48.74,48.74,48.65,48.68,54413.0,42.0132,42.0132,41.9357,41.9615,54413.0
2019-03-07 14:20:00,48.68,48.72,48.63,48.68,28703.0,41.9615,41.996,41.9184,41.9615,28703.0
2019-03-07 14:30:00,48.68,48.7,48.56,48.58,50198.0,41.9615,41.9788,41.8581,41.8753,50198.0
2019-03-07 14:40:00,48.58,48.6,48.51,48.54,37890.0,41.8753,41.8926,41.815,41.8408,37890.0
2019-03-07 14:50:00,48.53,48.56,48.46,48.47,87665.0,41.8322,41.8581,41.7719,41.7805,87665.0
2019-03-07 15:00:00,48.47,48.51,48.41,48.51,85006.0,41.7805,41.815,41.7288,41.815,85006.0
2019-03-07 15:10:00,48.51,48.66,48.5,48.66,143585.0,41.815,41.9443,41.8064,41.9443,143585.0
2019-03-07 15:20:00,48.66,48.67,48.59,48.59,40061.0,41.9443,41.9529,41.8839,41.8839,40061.0
2019-03-07 15:30:00,48.59,48.64,48.57,48.62,58508.0,41.8839,41.927,41.8667,41.9098,58508.0
2019-03-07 15:40:00,48.63,48.64,48.57,48.61,77046.0,41.9184,41.927,41.8667,41.9012,77046.0
2019-03-07 15:50:00,48.62,48.66,48.54,48.63,160648.0,41.9098,41.9443,41.8408,41.9184,160648.0
2019-03-08 09:30:00,48.35,48.4,48.25,48.39,63039.0,41.6771,41.7202,41.5909,41.7115,63039.0
2019-03-08 09:40:00,48.39,48.39,48.29,48.38,48018.0,41.7115,41.7115,41.6253,41.7029,48018.0
2019-03-08 09:50:00,48.39,48.41,48.28,48.36,29634.0,41.7115,41.7288,41.6167,41.6857,29634.0
2019-03-08 10:00:00,48.36,48.42,48.3,48.42,30202.0,41.6857,41.7374,41.634,41.7374,30202.0
2019-03-08 10:10:00,48.43,48.48,48.37,48.39,47547.0,41.746,41.7891,41.6943,41.7115,47547.0
2019-03-08 10:20:00,48.39,48.43,48.36,48.41,27910.0,41.7115,41.746,41.6857,41.7288,27910.0
2019-03-08 10:30:00,48.41,48.43,48.37,48.39,29562.0,41.7288,41.746,41.6943,41.7115,29562.0
2019-03-08 10:40:00,48.4,48.57,48.37,48.55,34480.0,41.7202,41.8667,41.6943,41.8495,34480.0
2019-03-08 10:50:00,48.55,48.56,48.43,48.43,26081.0,41.8495,41.8581,41.746,41.746,26081.0
2019-03-08 11:00:00,48.42,48.45,48.35,48.38,34141.0,41.7374,41.7633,41.6771,41.7029,34141.0
2019-03-08 11:10:00,48.39,48.46,48.37,48.41,59888.0,41.7115,41.7719,41.6943,41.7288,59888.0
2019-03-08 11:20:00,48.41,48.5,48.4,48.47,34223.0,41.7288,41.8064,41.7202,41.7805,34223.0
2019-03-08 11:30:00,48.47,48.52,48.45,48.5,26980.0,41.7805,41.8236,41.7633,41.8064,26980.0
2019-03-08 11:40:00,48.5,48.51,48.47,48.51,18537.0,41.8064,41.815,41.7805,41.815,18537.0
2019-03-08 11:50:00,48.51,48.51,48.44,48.45,56222.0,41.815,41.815,41.7546,41.7633,56222.0
2019-03-08 12:00:00,48.44,48.45,48.35,48.35,31052.0,41.7546,41.7633,41.6771,41.6771,31052.0
2019-03-08 12:10:00,48.36,48.44,48.35,48.39,29383.0,41.6857,41.7546,41.6771,41.7115,29383.0
2019-03-08 12:20:00,48.38,48.43,48.35,48.4,16008.0,41.7029,41.746,41.6771,41.7202,16008.0
2019-03-08 12:30:00,48.41,48.41,48.29,48.31,38245.0,41.7288,41.7288,41.6253,41.6426,38245.0
2019-03-08 12:40:00,48.31,48.33,48.25,48.26,16050.0,41.6426,41.6598,41.5909,41.5995,16050.0
2019-03-08 12:50:00,48.25,48.26,48.18,48.22,88733.0,41.5909,41.5995,41.5305,41.565,88733.0
2019-03-08 13:00:00,48.22,48.28,48.21,48.23,24341.0,41.565,41.6167,41.5564,41.5736,24341.0
2019-03-08 13:10:00,48.24,48.3,48.24,48.28,20326.0,41.5823,41.634,41.5823,41.6167,20326.0
2019-03-08 13:20:00,48.28,48.31,48.24,48.31,15071.0,41.6167,41.6426,41.5823,41.6426,15071.0
2019-03-08 13:30:00,48.31,48.33,48.27,48.33,20012.0,41.6426,41.6598,41.6081,41.6598,20012.0
2019-03-08 13:40:00,48.34,48.36,48.31,48.35,20826.0,41.6684,41.6857,41.6426,41.6771,20826.0
2019-03-08 13:50:00,48.36,48.37,48.32,48.36,27810.0,41.6857,41.6943,41.6512,41.6857,27810.0
2019-03-08 14:00:00,48.36,48.41,48.33,48.4,41646.0,41.6857,41.7288,41.6598,41.7202,41646.0
2019-03-08 14:10:00,48.41,48.42,48.39,48.39,39890.0,41.7288,41.7374,41.7115,41.7115,39890.0
2019-03-08 14:20:00,48.39,48.43,48.38,48.42,17222.0,41.7115,41.746,41.7029,41.7374,17222.0
2019-03-08 14:30:00,48.43,48.45,48.4,48.41,27965.0,41.746,41.7633,41.7202,41.7288,27965.0
2019-03-08 14:40:00,48.41,48.43,48.4,48.43,21443.0,41.7288,41.746,41.7202,41.746,21443.0
2019-03-08 14:50:00,48.43,48.5,48.42,48.43,30929.0,41.746,41.8064,41.7374,41.746,30929.0
2019-03-08 15:00:00,48.43,48.47,48.42,48.44,34704.0,41.746,41.7805,41.7374,41.7546,34704.0
2019-03-08 15:10:00,48.44,48.44,48.33,48.36,56041.0,41.7546,41.7546,41.6598,41.6857,56041.0
2019-03-08 15:20:00,48.36,48.37,48.31,48.32,28048.0,41.6857,41.6943,41.6426,41.6512,28048.0
2019-03-08 15:30:00,48.31,48.38,48.29,48.34,73886.0,41.6426,41.7029,41.6253,41.6684,73886.0
2019-03-08 15:40:00,48.34,48.47,48.34,48.44,80114.0,41.6684,41.7805,41.6684,41.7546,80114.0
2019-03-08 15:50:00,48.45,48.63,48.45,48.55,275359.0,41.7633,41.9184,41.7633,41.8495,275359.0
2019-03-11 09:30:00,48.79,48.84,48.64,48.8,95759.0,42.0563,42.0994,41.927,42.065,95759.0
2019-03-11 09:40:00,48.8,48.89,48.75,48.78,51686.0,42.065,42.1425,42.0219,42.0477,51686.0
2019-03-11 09:50:00,48.79,48.92,48.75,48.9,31505.0,42.0563,42.1684,42.0219,42.1512,31505.0
2019-03-11 10:00:00,48.91,48.93,48.87,48.91,20090.0,42.1598,42.177,42.1253,42.1598,20090.0
2019-03-11 10:10:00,48.92,48.92,48.84,48.9,25304.0,42.1684,42.1684,42.0994,42.1512,25304.0
2019-03-11 10:20:00,48.89,48.97,48.88,48.96,23390.0,42.1425,42.2115,42.1339,42.2029,23390.0
2019-03-11 10:30:00,48.97,48.98,48.87,48.95,29878.0,42.2115,42.2201,42.1253,42.1943,29878.0
2019-03-11 10:40:00,48.94,49.0,48.91,48.99,85355.0,42.1856,42.2374,42.1598,42.2287,85355.0
2019-03-11 10:50:00,49.0,49.04,48.97,48.98,25098.0,42.2374,42.2718,42.2115,42.2201,25098.0
2019-03-11 11:00:00,48.98,48.98,48.93,48.97,32003.0,42.2201,42.2201,42.177,42.2115,32003.0
2019-03-11 11:10:00,48.96,48.97,48.91,48.92,30266.0,42.2029,42.2115,42.1598,42.1684,30266.0
2019-03-11 11:20:00,48.91,48.98,48.91,48.97,17587.0,42.1598,42.2201,42.1598,42.2115,17587.0
2019-03-11 11:30:00,48.97,48.97,48.91,48.93,26458.0,42.2115,42.2115,42.1598,42.177,26458.0
2019-03-11 11:40:00,48.93,48.95,48.89,48.9,20246.0,42.177,42.1943,42.1425,42.1512,20246.0
2019-03-11 11:50:00,48.9,49.0,48.9,49.0,17136.0,42.1512,42.2374,42.1512,42.2374,17136.0
2019-03-11 12:00:00,49.0,49.01,48.95,48.96,15847.0,42.2374,42.246,42.1943,42.2029,15847.0
2019-03-11 12:10:00,48.95,48.95,48.87,48.88,19527.0,42.1943,42.1943,42.1253,42.1339,19527.0
2019-03-11 12:20:00,48.87,48.87,48.82,48.82,15001.0,42.1253,42.1253,42.0822,42.0822,15001.0
2019-03-11 12:30:00,48.83,48.87,48.82,48.84,10488.0,42.0908,42.1253,42.0822,42.0994,10488.0
2019-03-11 12:40:00,48.85,48.87,48.82,48.83,21144.0,42.1081,42.1253,42.0822,42.0908,21144.0
2019-03-11 12:50:00,48.84,48.88,48.83,48.84,17227.0,42.0994,42.1339,42.0908,42.0994,17227.0
2019-03-11 13:00:00,48.85,48.89,48.85,48.88,12941.0,42.1081,42.1425,42.1081,42.1339,12941.0
2019-03-11 13:10:00,48.87,48.97,48.87,48.94,18638.0,42.1253,42.2115,42.1253,42.1856,18638.0
2019-03-11 13:20:00,48.94,48.98,48.94,48.96,13749.0,42.1856,42.2201,42.1856,42.2029,13749.0
2019-03-11 13:30:00,48.97,48.99,48.94,48.98,17842.0,42.2115,42.2287,42.1856,42.2201,17842.0
2019-03-11 13:40:00,48.97,48.98,48.94,48.94,11389.0,42.2115,42.2201,42.1856,42.1856,11389.0
2019-03-11 13:50:00,48.94,49.01,48.93,49.0,21838.0,42.1856,42.246,42.177,42.2374,21838.0
2019-03-11 14:00:00,49.01,49.01,48.94,48.95,19118.0,42.246,42.246,42.1856,42.1943,19118.0
2019-03-11 14:10:00,48.95,48.97,48.93,48.95,19537.0,42.1943,42.2115,42.177,42.1943,19537.0
2019-03-11 14:20:00,48.95,48.97,48.94,48.95,19182.0,42.1943,42.2115,42.1856,42.1943,19182.0
2019-03-11 14:30:00,48.96,48.99,48.92,48.98,28967.0,42.2029,42.2287,42.1684,42.2201,28967.0
2019-03-11 14:40:00,48.97,48.98,48.93,48.94,18427.0,42.2115,42.2201,42.177,42.1856,18427.0
2019-03-11 14:50:00,48.93,48.96,48.92,48.94,19047.0,42.177,42.2029,42.1684,42.1856,19047.0
2019-03-11 15:00:00,48.94,48.98,48.93,48.97,33738.0,42.1856,42.2201,42.177,42.2115,33738.0
2019-03-11 15:10:00,48.97,49.0,48.93,48.95,26708.0,42.2115,42.2374,42.177,42.1943,26708.0
2019-03-11 15:20:00,48.95,49.01,48.93,48.96,37113.0,42.1943,42.246,42.177,42.2029,37113.0
2019-03-11 15:30:00,48.96,49.04,48.96,49.01,53858.0,42.2029,42.2718,42.2029,42.246,53858.0
2019-03-11 15:40:00,49.0,49.06,48.99,49.04,96040.0,42.2374,42.2891,42.2287,42.2718,96040.0
2019-03-11 15:50:00,49.04,49.09,48.98,49.06,239584.0,42.2718,42.3149,42.2201,42.2891,239584.0
2019-03-12 09:30:00,49.17,49.31,49.17,49.24,62018.0,42.3839,42.5046,42.3839,42.4442,62018.0
2019-03-12 09:40:00,49.24,49.35,49.2,49.32,38548.0,42.4442,42.5391,42.4098,42.5132,38548.0
2019-03-12 09:50:00,49.33,49.35,49.26,49.27,29700.0,42.5218,42.5391,42.4615,42.4701,29700.0
2019-03-12 10:00:00,49.27,49.32,49.25,49.3,17154.0,42.4701,42.5132,42.4529,42.496,17154.0
2019-03-12 10:10:00,49.3,49.31,49.21,49.26,19256.0,42.496,42.5046,42.4184,42.4615,19256.0
2019-03-12 10:20:00,49.25,49.26,49.23,49.25,20838.0,42.4529,42.4615,42.4356,42.4529,20838.0
2019-03-12 10:30:00,49.25,49.3,49.25,49.26,27553.0,42.4529,42.496,42.4529,42.4615,27553.0
2019-03-12 10:40:00,49.25,49.26,49.14,49.21,32286.0,42.4529,42.4615,42.358,42.4184,32286.0
2019-03-12 10:50:00,49.22,49.24,49.19,49.2,27808.0,42.427,42.4442,42.4011,42.4098,27808.0
2019-03-12 11:00:00,49.21,49.21,49.14,49.17,37519.0,42.4184,42.4184,42.358,42.3839,37519.0
2019-03-12 11:10:00,49.18,49.21,49.12,49.16,26373.0,42.3925,42.4184,42.3408,42.3753,26373.0
2019-03-12 11:20:00,49.16,49.17,49.13,49.15,22441.0,42.3753,42.3839,42.3494,42.3667,22441.0
2019-03-12 11:30:00,49.14,49.2,49.1,49.19,22199.0,42.358,42.4098,42.3236,42.4011,22199.0
2019-03-12 11:40:00,49.18,49.19,49.12,49.12,19825.0,42.3925,42.4011,42.3408,42.3408,19825.0
2019-03-12 11:50:00,49.12,49.18,49.11,49.16,54361.0,42.3408,42.3925,42.3322,42.3753,54361.0
2019-03-12 12:00:00,49.16,49.19,49.13,49.13,50479.0,42.3753,42.4011,42.3494,42.3494,50479.0
2019-03-12 12:10:00,49.12,49.13,49.09,49.1,25403.0,42.3408,42.3494,42.3149,42.3236,25403.0
2019-03-12 12:20:00,49.1,49.11,49.06,49.08,24269.0,42.3236,42.3322,42.2891,42.3063,24269.0
2019-03-12 12:30:00,49.08,49.08,49.01,49.04,36415.0,42.3063,42.3063,42.246,42.2718,36415.0
2019-03-12 12:40:00,49.04,49.07,49.01,49.03,19460.0,42.2718,42.2977,42.246,42.2632,19460.0
2019-03-12 12:50:00,49.02,49.03,48.98,49.02,15823.0,42.2546,42.2632,42.2201,42.2546,15823.0
2019-03-12 13:00:00,49.03,49.05,49.02,49.04,15263.0,42.2632,42.2805,42.2546,42.2718,15263.0
2019-03-12 13:10:00,49.04,49.04,49.0,49.03,16393.0,42.2718,42.2718,42.2374,42.2632,16393.0
2019-03-12 13:20:00,49.03,49.08,49.02,49.08,42581.0,42.2632,42.3063,42.2546,42.3063,42581.0
2019-03-12 13:30:00,49.09,49.14,49.08,49.13,23352.0,42.3149,42.358,42.3063,42.3494,23352.0
2019-03-12 13:40:00,49.13,49.19,49.13,49.18,17050.0,42.3494,42.4011,42.3494,42.3925,17050.0
2019-03-12 13:50:00,49.17,49.23,49.15,49.2,117466.0,42.3839,42.4356,42.3667,42.4098,117466.0
2019-03-12 14:00:00,49.19,49.23,49.18,49.2,45651.0,42.4011,42.4356,42.3925,42.4098,45651.0
2019-03-12 14:10:00,49.2,49.27,49.2,49.27,36873.0,42.4098,42.4701,42.4098,42.4701,36873.0
2019-03-12 14:20:00,49.25,49.26,49.18,49.19,45030.0,42.4529,42.4615,42.3925,42.4011,45030.0
2019-03-12 14:30:00,49.19,49.2,49.16,49.19,23135.0,42.4011,42.4098,42.3753,42.4011,23135.0
2019-03-12 14:40:00,49.18,49.18,49.12,49.14,17828.0,42.3925,42.3925,42.3408,42.358,17828.0
2019-03-12 14:50:00,49.14,49.15,49.12,49.15,27255.0,42.358,42.3667,42.3408,42.3667,27255.0
2019-03-12 15:00:00,49.15,49.17,49.12,49.16,43453.0,42.3667,42.3839,42.3408,42.3753,43453.0
2019-03-12 15:10:00,49.17,49.18,49.12,49.13,63958.0,42.3839,42.3925,42.3408,42.3494,63958.0
2019-03-12 15:20:00,49.13,49.19,49.12,49.17,41696.0,42.3494,42.4011,42.3408,42.3839,41696.0
2019-03-12 15:30:00,49.16,49.21,49.14,49.17,95255.0,42.3753,42.4184,42.358,42.3839,95255.0
2019-03-12 15:40:00,49.16,49.24,49.15,49.16,63781.0,42.3753,42.4442,42.3667,42.3753,63781.0
2019-03-12 15:50:00,49.16,49.2,49.11,49.19,203793.0,42.3753,42.4098,42.3322,42.4011,203793.0
2019-03-13 09:30:00,49.27,49.3,49.19,49.26,40746.0,42.4701,42.496,42.4011,42.4615,40746.0
2019-03-13 09:40:00,49.25,49.32,49.24,49.26,18402.0,42.4529,42.5132,42.4442,42.4615,18402.0
2019-03-13 09:50:00,49.27,49.33,49.25,49.31,16283.0,42.4701,42.5218,42.4529,42.5046,16283.0
2019-03-13 10:00:00,49.32,49.34,49.3,49.32,15482.0,42.5132,42.5304,42.496,42.5132,15482.0
2019-03-13 10:10:00,49.32,49.34,49.3,49.33,23451.0,42.5132,42.5304,42.496,42.5218,23451.0
2019-03-13 10:20:00,49.33,49.39,49.33,49.37,28467.0,42.5218,42.5735,42.5218,42.5563,28467.0
2019-03-13 10:30:00,49.37,49.43,49.37,49.41,23208.0,42.5563,42.608,42.5563,42.5908,23208.0
2019-03-13 10:40:00,49.41,49.41,49.35,49.36,27519.0,42.5908,42.5908,42.5391,42.5477,27519.0
2019-03-13 10:50:00,49.37,49.46,49.37,49.43,18860.0,42.5563,42.6339,42.5563,42.608,18860.0
2019-03-13 11:00:00,49.42,49.51,49.41,49.49,27334.0,42.5994,42.677,42.5908,42.6597,27334.0
2019-03-13 11:10:00,49.49,49.54,49.49,49.52,21720.0,42.6597,42.7028,42.6597,42.6856,21720.0
2019-03-13 11:20:00,49.52,49.56,49.51,49.55,21408.0,42.6856,42.7201,42.677,42.7115,21408.0
2019-03-13 11:30:00,49.56,49.57,49.53,49.53,21185.0,42.7201,42.7287,42.6942,42.6942,21185.0
2019-03-13 11:40:00,49.53,49.53,49.4,49.43,75220.0,42.6942,42.6942,42.5822,42.608,75220.0
2019-03-13 11:50:00,49.43,49.49,49.42,49.49,26445.0,42.608,42.6597,42.5994,42.6597,26445.0
2019-03-13 12:00:00,49.49,49.56,49.49,49.55,41878.0,42.6597,42.7201,42.6597,42.7115,41878.0
2019-03-13 12:10:00,49.55,49.56,49.5,49.5,29869.0,42.7115,42.7201,42.6684,42.6684,29869.0
2019-03-13 12:20:00,49.51,49.51,49.46,49.5,19731.0,42.677,42.677,42.6339,42.6684,19731.0
2019-03-13 12:30:00,49.5,49.5,49.44,49.47,17805.0,42.6684,42.6684,42.6166,42.6425,17805.0
2019-03-13 12:40:00,49.46,49.5,49.46,49.48,14408.0,42.6339,42.6684,42.6339,42.6511,14408.0
2019-03-13 12:50:00,49.49,49.52,49.49,49.52,17750.0,42.6597,42.6856,42.6597,42.6856,17750.0
2019-03-13 13:00:00,49.52,49.56,49.52,49.56,17020.0,42.6856,42.7201,42.6856,42.7201,17020.0
2019-03-13 13:10:00,49.55,49.58,49.55,49.56,18103.0,42.7115,42.7373,42.7115,42.7201,18103.0
2019-03-13 13:20:00,49.57,49.57,49.55,49.56,18610.0,42.7287,42.7287,42.7115,42.7201,18610.0
2019-03-13 13:30:00,49.56,49.59,49.53,49.58,34417.0,42.7201,42.7459,42.6942,42.7373,34417.0
2019-03-13 13:40:00,49.58,49.59,49.53,49.55,35489.0,42.7373,42.7459,42.6942,42.7115,35489.0
2019-03-13 13:50:00,49.55,49.56,49.52,49.53,12530.0,42.7115,42.7201,42.6856,42.6942,12530.0
2019-03-13 14:00:00,49.53,49.6,49.53,49.6,17253.0,42.6942,42.7546,42.6942,42.7546,17253.0
2019-03-13 14:10:00,49.6,49.6,49.55,49.57,18229.0,42.7546,42.7546,42.7115,42.7287,18229.0
2019-03-13 14:20:00,49.56,49.61,49.55,49.6,20532.0,42.7201,42.7632,42.7115,42.7546,20532.0
2019-03-13 14:30:00,49.6,49.6,49.52,49.54,15943.0,42.7546,42.7546,42.6856,42.7028,15943.0
2019-03-13 14:40:00,49.53,49.54,49.44,49.46,49917.0,42.6942,42.7028,42.6166,42.6339,49917.0
2019-03-13 14:50:00,49.46,49.51,49.43,49.49,29939.0,42.6339,42.677,42.608,42.6597,29939.0
2019-03-13 15:00:00,49.48,49.49,49.43,49.45,64817.0,42.6511,42.6597,42.608,42.6253,64817.0
2019-03-13 15:10:00,49.45,49.45,49.38,49.41,60687.0,42.6253,42.6253,42.5649,42.5908,60687.0
2019-03-13 15:20:00,49.4,49.46,49.38,49.43,47497.0,42.5822,42.6339,42.5649,42.608,47497.0
2019-03-13 15:30:00,49.42,49.51,49.4,49.5,72765.0,42.5994,42.677,42.5822,42.6684,72765.0
2019-03-13 15:40:00,49.5,49.51,49.39,49.4,70939.0,42.6684,42.677,42.5735,42.5822,70939.0
2019-03-13 15:50:00,49.4,49.46,49.36,49.4,261915.0,42.5822,42.6339,42.5477,42.5822,261915.0
2019-03-14 09:30:00,49.35,49.41,49.3,49.41,68294.0,42.5391,42.5908,42.496,42.5908,68294.0
2019-03-14 09:40:00,49.42,49.52,49.41,49.48,34813.0,42.5994,42.6856,42.5908,42.6511,34813.0
2019-03-14 09:50:00,49.49,49.51,49.35,49.35,26744.0,42.6597,42.677,42.5391,42.5391,26744.0
2019-03-14 10:00:00,49.35,49.36,49.27,49.29,37372.0,42.5391,42.5477,42.4701,42.4873,37372.0
2019-03-14 10:10:00,49.29,49.36,49.29,49.34,34616.0,42.4873,42.5477,42.4873,42.5304,34616.0
2019-03-14 10:20:00,49.35,49.39,49.34,49.39,28148.0,42.5391,42.5735,42.5304,42.5735,28148.0
2019-03-14 10:30:00,49.38,49.45,49.37,49.44,32111.0,42.5649,42.6253,42.5563,42.6166,32111.0
2019-03-14 10:40:00,49.44,49.45,49.4,49.43,21690.0,42.6166,42.6253,42.5822,42.608,21690.0
2019-03-14 10:50:00,49.42,49.45,49.42,49.43,20317.0,42.5994,42.6253,42.5994,42.608,20317.0
2019-03-14 11:00:00,49.44,49.46,49.38,49.4,19530.0,42.6166,42.6339,42.5649,42.5822,19530.0
2019-03-14 11:10:00,49.4,49.47,49.38,49.45,18327.0,42.5822,42.6425,42.5649,42.6253,18327.0
2019-03-14 11:20:00,49.46,49.46,49.41,49.43,14142.0,42.6339,42.6339,42.5908,42.608,14142.0
2019-03-14 11:30:00,49.43,49.53,49.4,49.52,20284.0,42.608,42.6942,42.5822,42.6856,20284.0
2019-03-14 11:40:00,49.52,49.59,49.51,49.58,26871.0,42.6856,42.7459,42.677,42.7373,26871.0
2019-03-14 11:50:00,49.58,49.62,49.57,49.57,69871.0,42.7373,42.7718,42.7287,42.7287,69871.0
2019-03-14 12:00:00,49.57,49.61,49.54,49.6,38324.0,42.7287,42.7632,42.7028,42.7546,38324.0
2019-03-14 12:10:00,49.61,49.62,49.57,49.6,49165.0,42.7632,42.7718,42.7287,42.7546,49165.0
2019-03-14 12:20:00,49.59,49.6,49.55,49.57,33752.0,42.7459,42.7546,42.7115,42.7287,33752.0
2019-03-14 12:30:00,49.57,49.63,49.56,49.63,13082.0,42.7287,42.7804,42.7201,42.7804,13082.0
2019-03-14 12:40:00,49.62,49.63,49.6,49.61,15486.0,42.7718,42.7804,42.7546,42.7632,15486.0
2019-03-14 12:50:00,49.61,49.62,49.58,49.59,28779.0,42.7632,42.7718,42.7373,42.7459,28779.0
2019-03-14 13:00:00,49.58,49.59,49.52,49.53,15206.0,42.7373,42.7459,42.6856,42.6942,15206.0
2019-03-14 13:10:00,49.53,49.54,49.52,49.53,22482.0,42.6942,42.7028,42.6856,42.6942,22482.0
2019-03-14 13:20:00,49.53,49.53,49.5,49.52,14359.0,42.6942,42.6942,42.6684,42.6856,14359.0
2019-03-14 13:30:00,49.52,49.53,49.47,49.48,28990.0,42.6856,42.6942,42.6425,42.6511,28990.0
2019-03-14 13:40:00,49.48,49.49,49.45,49.45,21820.0,42.6511,42.6597,42.6253,42.6253,21820.0
2019-03-14 13:50:00,49.45,49.46,49.4,49.4,29980.0,42.6253,42.6339,42.5822,42.5822,29980.0
2019-03-14 14:00:00,49.41,49.43,49.4,49.41,24576.0,42.5908,42.608,42.5822,42.5908,24576.0
2019-03-14 14:10:00,49.41,49.41,49.36,49.37,22894.0,42.5908,42.5908,42.5477,42.5563,22894.0
2019-03-14 14:20:00,49.37,49.47,49.37,49.44,52547.0,42.5563,42.6425,42.5563,42.6166,52547.0
2019-03-14 14:30:00,49.45,49.46,49.44,49.44,38870.0,42.6253,42.6339,42.6166,42.6166,38870.0
2019-03-14 14:40:00,49.44,49.49,49.44,49.49,30760.0,42.6166,42.6597,42.6166,42.6597,30760.0
2019-03-14 14:50:00,49.49,49.55,49.45,49.55,53294.0,42.6597,42.7115,42.6253,42.7115,53294.0
2019-03-14 15:00:00,49.55,49.57,49.53,49.56,36417.0,42.7115,42.7287,42.6942,42.7201,36417.0
2019-03-14 15:10:00,49.57,49.58,49.55,49.56,48896.0,42.7287,42.7373,42.7115,42.7201,48896.0
2019-03-14 15:20:00,49.56,49.6,49.54,49.59,39866.0,42.7201,42.7546,42.7028,42.7459,39866.0
2019-03-14 15:30:00,49.59,49.61,49.57,49.61,50526.0,42.7459,42.7632,42.7287,42.7632,50526.0
2019-03-14 15:40:00,49.61,49.66,49.6,49.63,104743.0,42.7632,42.8063,42.7546,42.7804,104743.0
2019-03-14 15:50:00,49.63,49.7,49.62,49.7,299874.0,42.7804,42.8408,42.7718,42.8408,299874.0
2019-03-15 09:30:00,49.49,49.74,49.49,49.74,729841.0,42.6597,42.8752,42.6597,42.8752,729841.0
2019-03-15 09:40:00,49.73,49.73,49.63,49.71,51598.0,42.8666,42.8666,42.7804,42.8494,51598.0
2019-03-15 09:50:00,49.71,49.73,49.66,49.67,23284.0,42.8494,42.8666,42.8063,42.8149,23284.0
2019-03-15 10:00:00,49.66,49.73,49.66,49.68,23464.0,42.8063,42.8666,42.8063,42.8235,23464.0
2019-03-15 10:10:00,49.68,49.68,49.61,49.64,24508.0,42.8235,42.8235,42.7632,42.789,24508.0
2019-03-15 10:20:00,49.64,49.68,49.64,49.66,89414.0,42.789,42.8235,42.789,42.8063,89414.0
2019-03-15 10:30:00,49.67,49.71,49.6,49.61,52023.0,42.8149,42.8494,42.7546,42.7632,52023.0
2019-03-15 10:40:00,49.62,49.71,49.62,49.71,23198.0,42.7718,42.8494,42.7718,42.8494,23198.0
2019-03-15 10:50:00,49.72,49.76,49.7,49.73,19561.0,42.858,42.8925,42.8408,42.8666,19561.0
2019-03-15 11:00:00,49.74,49.78,49.71,49.77,43588.0,42.8752,42.9097,42.8494,42.9011,43588.0
2019-03-15 11:10:00,49.77,49.83,49.76,49.82,27974.0,42.9011,42.9528,42.8925,42.9442,27974.0
2019-03-15 11:20:00,49.83,49.89,49.81,49.88,30376.0,42.9528,43.0045,42.9356,42.9959,30376.0
2019-03-15 11:30:00,49.89,49.89,49.83,49.85,24316.0,43.0045,43.0045,42.9528,42.97,24316.0
2019-03-15 11:40:00,49.85,50.13,49.83,50.07,133836.0,42.97,43.2114,42.9528,43.1597,133836.0
2019-03-15 11:50:00,50.08,50.09,50.03,50.07,59758.0,43.1683,43.1769,43.1252,43.1597,59758.0
2019-03-15 12:00:00,50.07,50.07,49.99,50.04,53177.0,43.1597,43.1597,43.0907,43.1338,53177.0
2019-03-15 12:10:00,50.05,50.09,50.03,50.05,36913.0,43.1424,43.1769,43.1252,43.1424,36913.0
2019-03-15 12:20:00,50.05,50.09,50.04,50.07,47456.0,43.1424,43.1769,43.1338,43.1597,47456.0
2019-03-15 12:30:00,50.06,50.12,50.06,50.12,39323.0,43.1511,43.2028,43.1511,43.2028,39323.0
2019-03-15 12:40:00,50.12,50.15,50.05,50.12,191414.0,43.2028,43.2286,43.1424,43.2028,191414.0
2019-03-15 12:50:00,50.12,50.13,50.06,50.06,60066.0,43.2028,43.2114,43.1511,43.1511,60066.0
2019-03-15 13:00:00,50.06,50.09,50.05,50.08,42082.0,43.1511,43.1769,43.1424,43.1683,42082.0
2019-03-15 13:10:00,50.08,50.09,50.03,50.05,45025.0,43.1683,43.1769,43.1252,43.1424,45025.0
2019-03-15 13:20:00,50.05,50.05,49.98,49.98,24842.0,43.1424,43.1424,43.0821,43.0821,24842.0
2019-03-15 13:30:00,49.98,50.01,49.97,49.97,31377.0,43.0821,43.108,43.0735,43.0735,31377.0
2019-03-15 13:40:00,49.97,49.97,49.93,49.93,36338.0,43.0735,43.0735,43.039,43.039,36338.0
2019-03-15 13:50:00,49.93,49.96,49.88,49.88,32927.0,43.039,43.0649,42.9959,42.9959,32927.0
2019-03-15 14:00:00,49.89,49.91,49.87,49.88,57780.0,43.0045,43.0218,42.9873,42.9959,57780.0
2019-03-15 14:10:00,49.87,49.88,49.83,49.86,63813.0,42.9873,42.9959,42.9528,42.9787,63813.0
2019-03-15 14:20:00,49.86,49.86,49.81,49.84,68343.0,42.9787,42.9787,42.9356,42.9614,68343.0
2019-03-15 14:30:00,49.84,49.93,49.84,49.93,56661.0,42.9614,43.039,42.9614,43.039,56661.0
2019-03-15 14:40:00,49.93,49.97,49.92,49.97,43852.0,43.039,43.0735,43.0304,43.0735,43852.0
2019-03-15 14:50:00,49.97,49.98,49.94,49.96,42585.0,43.0735,43.0821,43.0476,43.0649,42585.0
2019-03-15 15:00:00,49.96,49.97,49.93,49.94,65616.0,43.0649,43.0735,43.039,43.0476,65616.0
2019-03-15 15:10:00,49.93,49.97,49.86,49.97,111352.0,43.039,43.0735,42.9787,43.0735,111352.0
2019-03-15 15:20:00,49.96,50.04,49.96,50.02,83046.0,43.0649,43.1338,43.0649,43.1166,83046.0
2019-03-15 15:30:00,50.02,50.06,49.95,49.96,136075.0,43.1166,43.1511,43.0562,43.0649,136075.0
2019-03-15 15:40:00,49.96,50.0,49.93,49.97,161989.0,43.0649,43.0993,43.039,43.0735,161989.0
2019-03-15 15:50:00,49.96,50.02,49.91,49.97,594336.0,43.0649,43.1166,43.0218,43.0735,594336.0
2019-03-18 09:30:00,50.11,50.16,49.95,50.15,111977.0,43.1942,43.2373,43.0562,43.2286,111977.0
2019-03-18 09:40:00,50.16,50.35,50.14,50.32,35634.0,43.2373,43.401,43.22,43.3752,35634.0
2019-03-18 09:50:00,50.32,50.36,50.2,50.23,49027.0,43.3752,43.4097,43.2717,43.2976,49027.0
2019-03-18 10:00:00,50.24,50.26,50.16,50.26,68883.0,43.3062,43.3235,43.2373,43.3235,68883.0
2019-03-18 10:10:00,50.26,50.28,50.18,50.23,41498.0,43.3235,43.3407,43.2545,43.2976,41498.0
2019-03-18 10:20:00,50.23,50.25,50.19,50.22,48340.0,43.2976,43.3148,43.2631,43.289,48340.0
2019-03-18 10:30:00,50.23,50.28,50.22,50.24,40961.0,43.2976,43.3407,43.289,43.3062,40961.0
2019-03-18 10:40:00,50.24,50.29,50.22,50.27,26177.0,43.3062,43.3493,43.289,43.3321,26177.0
2019-03-18 10:50:00,50.27,50.35,50.27,50.34,40377.0,43.3321,43.401,43.3321,43.3924,40377.0
2019-03-18 11:00:00,50.35,50.37,50.3,50.36,21526.0,43.401,43.4183,43.3579,43.4097,21526.0
2019-03-18 11:10:00,50.36,50.36,50.28,50.32,60993.0,43.4097,43.4097,43.3407,43.3752,60993.0
2019-03-18 11:20:00,50.32,50.34,50.27,50.33,30281.0,43.3752,43.3924,43.3321,43.3838,30281.0
2019-03-18 11:30:00,50.32,50.32,50.27,50.3,27034.0,43.3752,43.3752,43.3321,43.3579,27034.0
2019-03-18 11:40:00,50.31,50.31,50.25,50.25,36803.0,43.3666,43.3666,43.3148,43.3148,36803.0
2019-03-18 11:50:00,50.25,50.3,50.25,50.28,36548.0,43.3148,43.3579,43.3148,43.3407,36548.0
2019-03-18 12:00:00,50.28,50.3,50.22,50.24,24730.0,43.3407,43.3579,43.289,43.3062,24730.0
2019-03-18 12:10:00,50.24,50.31,50.22,50.3,19190.0,43.3062,43.3666,43.289,43.3579,19190.0
2019-03-18 12:20:00,50.29,50.34,50.28,50.34,28319.0,43.3493,43.3924,43.3407,43.3924,28319.0
2019-03-18 12:30:00,50.33,50.37,50.31,50.35,29758.0,43.3838,43.4183,43.3666,43.401,29758.0
2019-03-18 12:40:00,50.35,50.39,50.35,50.38,21059.0,43.401,43.4355,43.401,43.4269,21059.0
2019-03-18 12:50:00,50.38,50.41,50.36,50.4,20835.0,43.4269,43.4528,43.4097,43.4441,20835.0
2019-03-18 13:00:00,50.4,50.42,50.37,50.37,63420.0,43.4441,43.4614,43.4183,43.4183,63420.0
2019-03-18 13:10:00,50.37,50.39,50.35,50.35,47961.0,43.4183,43.4355,43.401,43.401,47961.0
2019-03-18 13:20:00,50.35,50.39,50.33,50.38,22406.0,43.401,43.4355,43.3838,43.4269,22406.0
2019-03-18 13:30:00,50.38,50.39,50.37,50.38,16207.0,43.4269,43.4355,43.4183,43.4269,16207.0
2019-03-18 13:40:00,50.38,50.39,50.36,50.36,20381.0,43.4269,43.4355,43.4097,43.4097,20381.0
2019-03-18 13:50:00,50.36,50.38,50.34,50.36,17194.0,43.4097,43.4269,43.3924,43.4097,17194.0
2019-03-18 14:00:00,50.35,50.38,50.31,50.32,18704.0,43.401,43.4269,43.3666,43.3752,18704.0
2019-03-18 14:10:00,50.31,50.32,50.27,50.29,24002.0,43.3666,43.3752,43.3321,43.3493,24002.0
2019-03-18 14:20:00,50.27,50.3,50.26,50.3,21272.0,43.3321,43.3579,43.3235,43.3579,21272.0
2019-03-18 14:30:00,50.3,50.31,50.27,50.29,27961.0,43.3579,43.3666,43.3321,43.3493,27961.0
2019-03-18 14:40:00,50.28,50.3,50.26,50.27,17154.0,43.3407,43.3579,43.3235,43.3321,17154.0
2019-03-18 14:50:00,50.27,50.27,50.21,50.23,21075.0,43.3321,43.3321,43.2804,43.2976,21075.0
2019-03-18 15:00:00,50.23,50.24,50.21,50.22,18709.0,43.2976,43.3062,43.2804,43.289,18709.0
2019-03-18 15:10:00,50.22,50.25,50.18,50.25,34293.0,43.289,43.3148,43.2545,43.3148,34293.0
2019-03-18 15:20:00,50.24,50.26,50.21,50.21,44993.0,43.3062,43.3235,43.2804,43.2804,44993.0
2019-03-18 15:30:00,50.2,50.21,50.14,50.15,105858.0,43.2717,43.2804,43.22,43.2286,105858.0
2019-03-18 15:40:00,50.15,50.26,50.14,50.25,152553.0,43.2286,43.3235,43.22,43.3148,152553.0
2019-03-18 15:50:00,50.25,50.25,50.15,50.24,387229.0,43.3148,43.3148,43.2286,43.3062,387229.0
2019-03-19 09:30:00,50.5,50.63,50.47,50.6,107518.0,43.5303,43.6424,43.5045,43.6165,107518.0
2019-03-19 09:40:00,50.6,50.64,50.53,50.55,42475.0,43.6165,43.651,43.5562,43.5734,42475.0
2019-03-19 09:50:00,50.56,50.56,50.49,50.54,60169.0,43.5821,43.5821,43.5217,43.5648,60169.0
2019-03-19 10:00:00,50.53,50.54,50.5,50.53,47550.0,43.5562,43.5648,43.5303,43.5562,47550.0
2019-03-19 10:10:00,50.53,50.59,50.51,50.59,74867.0,43.5562,43.6079,43.539,43.6079,74867.0
2019-03-19 10:20:00,50.59,50.6,50.55,50.57,20645.0,43.6079,43.6165,43.5734,43.5907,20645.0
2019-03-19 10:30:00,50.57,50.66,50.57,50.66,21116.0,43.5907,43.6683,43.5907,43.6683,21116.0
2019-03-19 10:40:00,50.66,50.66,50.61,50.64,23518.0,43.6683,43.6683,43.6252,43.651,23518.0
2019-03-19 10:50:00,50.64,50.64,50.52,50.52,38950.0,43.651,43.651,43.5476,43.5476,38950.0
2019-03-19 11:00:00,50.52,50.54,50.49,50.51,63097.0,43.5476,43.5648,43.5217,43.539,63097.0
2019-03-19 11:10:00,50.51,50.54,50.44,50.45,55362.0,43.539,43.5648,43.4786,43.4872,55362.0
2019-03-19 11:20:00,50.45,50.48,50.39,50.4,25712.0,43.4872,43.5131,43.4355,43.4441,25712.0
2019-03-19 11:30:00,50.4,50.48,50.39,50.47,22879.0,43.4441,43.5131,43.4355,43.5045,22879.0
2019-03-19 11:40:00,50.48,50.53,50.47,50.53,42127.0,43.5131,43.5562,43.5045,43.5562,42127.0
2019-03-19 11:50:00,50.52,50.58,50.51,50.57,26106.0,43.5476,43.5993,43.539,43.5907,26106.0
2019-03-19 12:00:00,50.57,50.57,50.49,50.5,26026.0,43.5907,43.5907,43.5217,43.5303,26026.0
2019-03-19 12:10:00,50.5,50.5,50.46,50.46,13518.0,43.5303,43.5303,43.4959,43.4959,13518.0
2019-03-19 12:20:00,50.47,50.48,50.43,50.44,20805.0,43.5045,43.5131,43.47,43.4786,20805.0
2019-03-19 12:30:00,50.44,50.46,50.4,50.4,16198.0,43.4786,43.4959,43.4441,43.4441,16198.0
2019-03-19 12:40:00,50.41,50.44,50.26,50.27,39434.0,43.4528,43.4786,43.3235,43.3321,39434.0
2019-03-19 12:50:00,50.26,50.36,50.26,50.36,33764.0,43.3235,43.4097,43.3235,43.4097,33764.0
2019-03-19 13:00:00,50.36,50.38,50.33,50.35,24089.0,43.4097,43.4269,43.3838,43.401,24089.0
2019-03-19 13:10:00,50.35,50.4,50.35,50.38,15583.0,43.401,43.4441,43.401,43.4269,15583.0
2019-03-19 13:20:00,50.39,50.4,50.38,50.38,20293.0,43.4355,43.4441,43.4269,43.4269,20293.0
2019-03-19 13:30:00,50.37,50.39,50.35,50.38,19693.0,43.4183,43.4355,43.401,43.4269,19693.0
2019-03-19 13:40:00,50.38,50.38,50.35,50.36,23188.0,43.4269,43.4269,43.401,43.4097,23188.0
2019-03-19 13:50:00,50.37,50.37,50.3,50.3,27851.0,43.4183,43.4183,43.3579,43.3579,27851.0
2019-03-19 14:00:00,50.3,50.34,50.28,50.29,15518.0,43.3579,43.3924,43.3407,43.3493,15518.0
2019-03-19 14:10:00,50.3,50.3,50.24,50.28,22014.0,43.3579,43.3579,43.3062,43.3407,22014.0
2019-03-19 14:20:00,50.28,50.28,50.24,50.27,13060.0,43.3407,43.3407,43.3062,43.3321,13060.0
2019-03-19 14:30:00,50.28,50.31,50.26,50.29,24024.0,43.3407,43.3666,43.3235,43.3493,24024.0
2019-03-19 14:40:00,50.29,50.34,50.28,50.33,18826.0,43.3493,43.3924,43.3407,43.3838,18826.0
2019-03-19 14:50:00,50.32,50.34,50.27,50.28,30032.0,43.3752,43.3924,43.3321,43.3407,30032.0
2019-03-19 15:00:00,50.29,50.3,50.23,50.25,24366.0,43.3493,43.3579,43.2976,43.3148,24366.0
2019-03-19 15:10:00,50.25,50.25,50.13,50.14,35003.0,43.3148,43.3148,43.2114,43.22,35003.0
2019-03-19 15:20:00,50.14,50.14,50.07,50.09,28576.0,43.22,43.22,43.1597,43.1769,28576.0
2019-03-19 15:30:00,50.09,50.1,50.02,50.02,78810.0,43.1769,43.1855,43.1166,43.1166,78810.0
2019-03-19 15:40:00,50.02,50.08,49.98,50.07,92593.0,43.1166,43.1683,43.0821,43.1597,92593.0
2019-03-19 15:50:00,50.07,50.13,50.01,50.12,202815.0,43.1597,43.2114,43.108,43.2028,202815.0
2019-03-20 09:30:00,50.06,50.1,49.9,50.04,94312.0,43.1511,43.1855,43.0131,43.1338,94312.0
2019-03-20 09:40:00,50.05,50.11,50.03,50.08,24749.0,43.1424,43.1942,43.1252,43.1683,24749.0
2019-03-20 09:50:00,50.08,50.15,50.06,50.09,29429.0,43.1683,43.2286,43.1511,43.1769,29429.0
2019-03-20 10:00:00,50.08,50.18,50.08,50.13,51835.0,43.1683,43.2545,43.1683,43.2114,51835.0
2019-03-20 10:10:00,50.14,50.15,50.06,50.13,27182.0,43.22,43.2286,43.1511,43.2114,27182.0
2019-03-20 10:20:00,50.12,50.19,50.09,50.18,36383.0,43.2028,43.2631,43.1769,43.2545,36383.0
2019-03-20 10:30:00,50.19,50.2,50.14,50.2,56902.0,43.2631,43.2717,43.22,43.2717,56902.0
2019-03-20 10:40:00,50.21,50.26,50.2,50.24,35442.0,43.2804,43.3235,43.2717,43.3062,35442.0
2019-03-20 10:50:00,50.24,50.3,50.22,50.24,37776.0,43.3062,43.3579,43.289,43.3062,37776.0
2019-03-20 11:00:00,50.24,50.28,50.23,50.26,26920.0,43.3062,43.3407,43.2976,43.3235,26920.0
2019-03-20 11:10:00,50.26,50.26,50.17,50.18,25542.0,43.3235,43.3235,43.2459,43.2545,25542.0
2019-03-20 11:20:00,50.17,50.2,50.13,50.15,25379.0,43.2459,43.2717,43.2114,43.2286,25379.0
2019-03-20 11:30:00,50.15,50.17,50.1,50.11,33539.0,43.2286,43.2459,43.1855,43.1942,33539.0
2019-03-20 11:40:00,50.12,50.13,50.1,50.11,39003.0,43.2028,43.2114,43.1855,43.1942,39003.0
2019-03-20 11:50:00,50.12,50.13,50.06,50.08,26984.0,43.2028,43.2114,43.1511,43.1683,26984.0
2019-03-20 12:00:00,50.09,50.12,50.08,50.12,20066.0,43.1769,43.2028,43.1683,43.2028,20066.0
2019-03-20 12:10:00,50.11,50.13,50.1,50.12,27095.0,43.1942,43.2114,43.1855,43.2028,27095.0
2019-03-20 12:20:00,50.12,50.13,50.07,50.1,22900.0,43.2028,43.2114,43.1597,43.1855,22900.0
2019-03-20 12:30:00,50.09,50.1,49.99,50.08,67338.0,43.1769,43.1855,43.0907,43.1683,67338.0
2019-03-20 12:40:00,50.09,50.13,50.06,50.1,25699.0,43.1769,43.2114,43.1511,43.1855,25699.0
2019-03-20 12:50:00,50.1,50.16,50.1,50.15,18486.0,43.1855,43.2373,43.1855,43.2286,18486.0
2019-03-20 13:00:00,50.14,50.18,50.13,50.17,18349.0,43.22,43.2545,43.2114,43.2459,18349.0
2019-03-20 13:10:00,50.18,50.19,50.15,50.16,14457.0,43.2545,43.2631,43.2286,43.2373,14457.0
2019-03-20 13:20:00,50.15,50.17,50.12,50.13,13770.0,43.2286,43.2459,43.2028,43.2114,13770.0
2019-03-20 13:30:00,50.12,50.13,50.11,50.11,16685.0,43.2028,43.2114,43.1942,43.1942,16685.0
2019-03-20 13:40:00,50.12,50.13,50.04,50.04,46599.0,43.2028,43.2114,43.1338,43.1338,46599.0
2019-03-20 13:50:00,50.05,50.07,50.03,50.05,47735.0,43.1424,43.1597,43.1252,43.1424,47735.0
2019-03-20 14:00:00,50.07,50.25,50.05,50.25,81155.0,43.1597,43.3148,43.1424,43.3148,81155.0
2019-03-20 14:10:00,50.25,50.26,50.1,50.1,77864.0,43.3148,43.3235,43.1855,43.1855,77864.0
2019-03-20 14:20:00,50.12,50.13,49.98,50.01,58850.0,43.2028,43.2114,43.0821,43.108,58850.0
2019-03-20 14:30:00,50.01,50.09,49.95,50.04,42957.0,43.108,43.1769,43.0562,43.1338,42957.0
2019-03-20 14:40:00,50.04,50.13,50.02,50.11,122295.0,43.1338,43.2114,43.1166,43.1942,122295.0
2019-03-20 14:50:00,50.12,50.15,50.04,50.06,49003.0,43.2028,43.2286,43.1338,43.1511,49003.0
2019-03-20 15:00:00,50.07,50.09,49.93,49.97,51755.0,43.1597,43.1769,43.039,43.0735,51755.0
2019-03-20 15:10:00,49.98,49.99,49.91,49.91,43053.0,43.0821,43.0907,43.0218,43.0218,43053.0
2019-03-20 15:20:00,49.91,49.92,49.83,49.84,68912.0,43.0218,43.0304,42.9528,42.9614,68912.0
2019-03-20 15:30:00,49.84,49.85,49.58,49.58,127045.0,42.9614,42.97,42.7373,42.7373,127045.0
2019-03-20 15:40:00,49.57,49.61,49.5,49.51,167797.0,42.7287,42.7632,42.6684,42.677,167797.0
2019-03-20 15:50:00,49.5,49.52,49.39,49.46,475711.0,42.6684,42.6856,42.5735,42.6339,475711.0
2019-03-21 09:30:00,49.25,49.33,49.14,49.19,78045.0,42.4529,42.5218,42.358,42.4011,78045.0
2019-03-21 09:40:00,49.19,49.29,49.17,49.29,30970.0,42.4011,42.4873,42.3839,42.4873,30970.0
2019-03-21 09:50:00,49.28,49.47,49.24,49.47,47214.0,42.4787,42.6425,42.4442,42.6425,47214.0
2019-03-21 10:00:00,49.47,49.5,49.42,49.5,33783.0,42.6425,42.6684,42.5994,42.6684,33783.0
2019-03-21 10:10:00,49.51,49.55,49.43,49.43,48626.0,42.677,42.7115,42.608,42.608,48626.0
2019-03-21 10:20:00,49.43,49.5,49.43,49.48,28334.0,42.608,42.6684,42.608,42.6511,28334.0
2019-03-21 10:30:00,49.49,49.53,49.46,49.51,22582.0,42.6597,42.6942,42.6339,42.677,22582.0
2019-03-21 10:40:00,49.51,49.57,49.48,49.53,34555.0,42.677,42.7287,42.6511,42.6942,34555.0
2019-03-21 10:50:00,49.53,49.63,49.52,49.62,43968.0,42.6942,42.7804,42.6856,42.7718,43968.0
2019-03-21 11:00:00,49.62,49.73,49.61,49.68,39901.0,42.7718,42.8666,42.7632,42.8235,39901.0
2019-03-21 11:10:00,49.7,49.76,49.68,49.75,15761.0,42.8408,42.8925,42.8235,42.8839,15761.0
2019-03-21 11:20:00,49.74,49.85,49.74,49.79,31977.0,42.8752,42.97,42.8752,42.9183,31977.0
2019-03-21 11:30:00,49.79,49.81,49.74,49.76,28797.0,42.9183,42.9356,42.8752,42.8925,28797.0
2019-03-21 11:40:00,49.75,49.88,49.75,49.86,25146.0,42.8839,42.9959,42.8839,42.9787,25146.0
2019-03-21 11:50:00,49.87,49.96,49.87,49.95,18997.0,42.9873,43.0649,42.9873,43.0562,18997.0
2019-03-21 12:00:00,49.95,49.97,49.87,49.88,19756.0,43.0562,43.0735,42.9873,42.9959,19756.0
2019-03-21 12:10:00,49.88,49.91,49.85,49.86,14950.0,42.9959,43.0218,42.97,42.9787,14950.0
2019-03-21 12:20:00,49.86,49.87,49.8,49.83,17649.0,42.9787,42.9873,42.927,42.9528,17649.0
2019-03-21 12:30:00,49.84,49.85,49.77,49.8,17617.0,42.9614,42.97,42.9011,42.927,17617.0
2019-03-21 12:40:00,49.8,49.83,49.76,49.77,12179.0,42.927,42.9528,42.8925,42.9011,12179.0
2019-03-21 12:50:00,49.77,49.82,49.75,49.8,14065.0,42.9011,42.9442,42.8839,42.927,14065.0
2019-03-21 13:00:00,49.81,49.93,49.8,49.93,8135.0,42.9356,43.039,42.927,43.039,8135.0
2019-03-21 13:10:00,49.93,49.94,49.89,49.92,8222.0,43.039,43.0476,43.0045,43.0304,8222.0
2019-03-21 13:20:00,49.92,49.94,49.91,49.93,19568.0,43.0304,43.0476,43.0218,43.039,19568.0
2019-03-21 13:30:00,49.94,49.95,49.84,49.84,16296.0,43.0476,43.0562,42.9614,42.9614,16296.0
2019-03-21 13:40:00,49.85,49.89,49.83,49.89,31517.0,42.97,43.0045,42.9528,43.0045,31517.0
2019-03-21 13:50:00,49.89,49.91,49.8,49.81,51919.0,43.0045,43.0218,42.927,42.9356,51919.0
2019-03-21 14:00:00,49.82,49.91,49.82,49.89,32506.0,42.9442,43.0218,42.9442,43.0045,32506.0
2019-03-21 14:10:00,49.89,49.93,49.86,49.88,39636.0,43.0045,43.039,42.9787,42.9959,39636.0
2019-03-21 14:20:00,49.88,49.9,49.85,49.9,29437.0,42.9959,43.0131,42.97,43.0131,29437.0
2019-03-21 14:30:00,49.89,49.95,49.89,49.95,21261.0,43.0045,43.0562,43.0045,43.0562,21261.0
2019-03-21 14:40:00,49.94,50.0,49.93,50.0,22348.0,43.0476,43.0993,43.039,43.0993,22348.0
2019-03-21 14:50:00,50.0,50.01,49.95,49.96,29563.0,43.0993,43.108,43.0562,43.0649,29563.0
2019-03-21 15:00:00,49.96,50.05,49.95,50.01,46041.0,43.0649,43.1424,43.0562,43.108,46041.0
2019-03-21 15:10:00,50.01,50.01,49.82,49.86,58705.0,43.108,43.108,42.9442,42.9787,58705.0
2019-03-21 15:20:00,49.86,49.91,49.85,49.88,53359.0,42.9787,43.0218,42.97,42.9959,53359.0
2019-03-21 15:30:00,49.89,49.96,49.88,49.95,87432.0,43.0045,43.0649,42.9959,43.0562,87432.0
2019-03-21 15:40:00,49.95,50.04,49.94,49.95,90912.0,43.0562,43.1338,43.0476,43.0562,90912.0
2019-03-21 15:50:00,49.95,49.99,49.9,49.97,251056.0,43.0562,43.0907,43.0131,43.0735,251056.0
2019-03-22 09:30:00,49.65,49.83,49.53,49.82,93419.0,42.7977,42.9528,42.6942,42.9442,93419.0
2019-03-22 09:40:00,49.81,49.86,49.73,49.74,56469.0,42.9356,42.9787,42.8666,42.8752,56469.0
2019-03-22 09:50:00,49.74,49.76,49.59,49.61,76950.0,42.8752,42.8925,42.7459,42.7632,76950.0
2019-03-22 10:00:00,49.6,49.71,49.55,49.7,52735.0,42.7546,42.8494,42.7115,42.8408,52735.0
2019-03-22 10:10:00,49.7,49.95,49.68,49.95,88320.0,42.8408,43.0562,42.8235,43.0562,88320.0
2019-03-22 10:20:00,49.94,49.99,49.76,49.78,105883.0,43.0476,43.0907,42.8925,42.9097,105883.0
2019-03-22 10:30:00,49.78,49.78,49.64,49.73,75752.0,42.9097,42.9097,42.789,42.8666,75752.0
2019-03-22 10:40:00,49.73,49.75,49.65,49.67,40366.0,42.8666,42.8839,42.7977,42.8149,40366.0
2019-03-22 10:50:00,49.66,49.75,49.6,49.61,35476.0,42.8063,42.8839,42.7546,42.7632,35476.0
2019-03-22 11:00:00,49.6,49.7,49.58,49.7,38093.0,42.7546,42.8408,42.7373,42.8408,38093.0
2019-03-22 11:10:00,49.7,49.79,49.66,49.78,36186.0,42.8408,42.9183,42.8063,42.9097,36186.0
2019-03-22 11:20:00,49.78,49.78,49.67,49.71,33058.0,42.9097,42.9097,42.8149,42.8494,33058.0
2019-03-22 11:30:00,49.7,49.72,49.55,49.55,32228.0,42.8408,42.858,42.7115,42.7115,32228.0
2019-03-22 11:40:00,49.56,49.59,49.49,49.57,67700.0,42.7201,42.7459,42.6597,42.7287,67700.0
2019-03-22 11:50:00,49.57,49.58,49.47,49.47,37356.0,42.7287,42.7373,42.6425,42.6425,37356.0
2019-03-22 12:00:00,49.48,49.6,49.47,49.54,32460.0,42.6511,42.7546,42.6425,42.7028,32460.0
2019-03-22 12:10:00,49.54,49.56,49.47,49.51,31751.0,42.7028,42.7201,42.6425,42.677,31751.0
2019-03-22 12:20:00,49.51,49.57,49.47,49.5,31522.0,42.677,42.7287,42.6425,42.6684,31522.0
2019-03-22 12:30:00,49.49,49.6,49.47,49.54,34350.0,42.6597,42.7546,42.6425,42.7028,34350.0
2019-03-22 12:40:00,49.54,49.56,49.46,49.55,42260.0,42.7028,42.7201,42.6339,42.7115,42260.0
2019-03-22 12:50:00,49.54,49.66,49.53,49.66,38895.0,42.7028,42.8063,42.6942,42.8063,38895.0
2019-03-22 13:00:00,49.66,49.71,49.61,49.64,24838.0,42.8063,42.8494,42.7632,42.789,24838.0
2019-03-22 13:10:00,49.63,49.63,49.57,49.59,21826.0,42.7804,42.7804,42.7287,42.7459,21826.0
2019-03-22 13:20:00,49.58,49.6,49.55,49.59,26314.0,42.7373,42.7546,42.7115,42.7459,26314.0
2019-03-22 13:30:00,49.58,49.65,49.57,49.6,26136.0,42.7373,42.7977,42.7287,42.7546,26136.0
2019-03-22 13:40:00,49.6,49.65,49.6,49.62,19124.0,42.7546,42.7977,42.7546,42.7718,19124.0
2019-03-22 13:50:00,49.61,49.63,49.57,49.59,18218.0,42.7632,42.7804,42.7287,42.7459,18218.0
2019-03-22 14:00:00,49.58,49.76,49.58,49.75,34269.0,42.7373,42.8925,42.7373,42.8839,34269.0
2019-03-22 14:10:00,49.76,49.87,49.75,49.81,31571.0,42.8925,42.9873,42.8839,42.9356,31571.0
2019-03-22 14:20:00,49.82,49.89,49.81,49.86,48268.0,42.9442,43.0045,42.9356,42.9787,48268.0
2019-03-22 14:30:00,49.85,49.87,49.78,49.87,80573.0,42.97,42.9873,42.9097,42.9873,80573.0
2019-03-22 14:40:00,49.86,49.91,49.85,49.9,37468.0,42.9787,43.0218,42.97,43.0131,37468.0
2019-03-22 14:50:00,49.9,49.95,49.88,49.89,50708.0,43.0131,43.0562,42.9959,43.0045,50708.0
2019-03-22 15:00:00,49.9,49.95,49.84,49.86,48085.0,43.0131,43.0562,42.9614,42.9787,48085.0
2019-03-22 15:10:00,49.85,49.86,49.74,49.78,59726.0,42.97,42.9787,42.8752,42.9097,59726.0
2019-03-22 15:20:00,49.77,49.85,49.72,49.72,72948.0,42.9011,42.97,42.858,42.858,72948.0
2019-03-22 15:30:00,49.73,49.73,49.54,49.55,111490.0,42.8666,42.8666,42.7028,42.7115,111490.0
2019-03-22 15:40:00,49.55,49.67,49.49,49.65,223691.0,42.7115,42.8149,42.6597,42.7977,223691.0
2019-03-22 15:50:00,49.65,49.66,49.42,49.46,418773.0,42.7977,42.8063,42.5994,42.6339,418773.0
2019-03-25 09:30:00,49.5,49.65,49.44,49.62,113319.0,42.6684,42.7977,42.6166,42.7718,113319.0
2019-03-25 09:40:00,49.58,49.64,49.51,49.52,57270.0,42.7373,42.789,42.677,42.6856,57270.0
2019-03-25 09:50:00,49.51,49.56,49.43,49.44,52118.0,42.677,42.7201,42.608,42.6166,52118.0
2019-03-25 10:00:00,49.42,49.47,49.38,49.43,49586.0,42.5994,42.6425,42.5649,42.608,49586.0
2019-03-25 10:10:00,49.41,49.46,49.4,49.44,47845.0,42.5908,42.6339,42.5822,42.6166,47845.0
2019-03-25 10:20:00,49.43,49.5,49.4,49.46,51925.0,42.608,42.6684,42.5822,42.6339,51925.0
2019-03-25 10:30:00,49.45,49.54,49.44,49.47,42179.0,42.6253,42.7028,42.6166,42.6425,42179.0
2019-03-25 10:40:00,49.47,49.56,49.47,49.53,47328.0,42.6425,42.7201,42.6425,42.6942,47328.0
2019-03-25 10:50:00,49.53,49.66,49.53,49.63,35904.0,42.6942,42.8063,42.6942,42.7804,35904.0
2019-03-25 11:00:00,49.64,49.64,49.56,49.56,28283.0,42.789,42.789,42.7201,42.7201,28283.0
2019-03-25 11:10:00,49.57,49.69,49.51,49.68,27788.0,42.7287,42.8321,42.677,42.8235,27788.0
2019-03-25 11:20:00,49.69,49.72,49.63,49.72,30687.0,42.8321,42.858,42.7804,42.858,30687.0
2019-03-25 11:30:00,49.72,49.73,49.61,49.62,26328.0,42.858,42.8666,42.7632,42.7718,26328.0
2019-03-25 11:40:00,49.63,49.63,49.52,49.53,22175.0,42.7804,42.7804,42.6856,42.6942,22175.0
2019-03-25 11:50:00,49.53,49.58,49.49,49.49,23257.0,42.6942,42.7373,42.6597,42.6597,23257.0
2019-03-25 12:00:00,49.48,49.52,49.46,49.49,24454.0,42.6511,42.6856,42.6339,42.6597,24454.0
2019-03-25 12:10:00,49.48,49.53,49.44,49.5,21667.0,42.6511,42.6942,42.6166,42.6684,21667.0
2019-03-25 12:20:00,49.49,49.51,49.45,49.45,22215.0,42.6597,42.677,42.6253,42.6253,22215.0
2019-03-25 12:30:00,49.45,49.48,49.39,49.4,43255.0,42.6253,42.6511,42.5735,42.5822,43255.0
2019-03-25 12:40:00,49.4,49.41,49.33,49.37,18666.0,42.5822,42.5908,42.5218,42.5563,18666.0
2019-03-25 12:50:00,49.38,49.46,49.37,49.46,23284.0,42.5649,42.6339,42.5563,42.6339,23284.0
2019-03-25 13:00:00,49.45,49.45,49.38,49.38,23454.0,42.6253,42.6253,42.5649,42.5649,23454.0
2019-03-25 13:10:00,49.39,49.48,49.39,49.46,26447.0,42.5735,42.6511,42.5735,42.6339,26447.0
2019-03-25 13:20:00,49.46,49.5,49.42,49.45,25989.0,42.6339,42.6684,42.5994,42.6253,25989.0
2019-03-25 13:30:00,49.44,49.48,49.38,49.45,33383.0,42.6166,42.6511,42.5649,42.6253,33383.0
2019-03-25 13:40:00,49.44,49.46,49.34,49.35,25659.0,42.6166,42.6339,42.5304,42.5391,25659.0
2019-03-25 13:50:00,49.36,49.37,49.31,49.32,22266.0,42.5477,42.5563,42.5046,42.5132,22266.0
2019-03-25 14:00:00,49.31,49.35,49.28,49.33,88445.0,42.5046,42.5391,42.4787,42.5218,88445.0
2019-03-25 14:10:00,49.33,49.4,49.33,49.36,62243.0,42.5218,42.5822,42.5218,42.5477,62243.0
2019-03-25 14:20:00,49.37,49.37,49.27,49.33,32864.0,42.5563,42.5563,42.4701,42.5218,32864.0
2019-03-25 14:30:00,49.33,49.4,49.32,49.4,27946.0,42.5218,42.5822,42.5132,42.5822,27946.0
2019-03-25 14:40:00,49.4,49.43,49.38,49.41,25589.0,42.5822,42.608,42.5649,42.5908,25589.0
2019-03-25 14:50:00,49.42,49.45,49.38,49.45,29039.0,42.5994,42.6253,42.5649,42.6253,29039.0
2019-03-25 15:00:00,49.45,49.49,49.43,49.47,30038.0,42.6253,42.6597,42.608,42.6425,30038.0
2019-03-25 15:10:00,49.47,49.57,49.47,49.5,34670.0,42.6425,42.7287,42.6425,42.6684,34670.0
2019-03-25 15:20:00,49.51,49.6,49.5,49.57,31880.0,42.677,42.7546,42.6684,42.7287,31880.0
2019-03-25 15:30:00,49.56,49.58,49.48,49.51,42057.0,42.7201,42.7373,42.6511,42.677,42057.0
2019-03-25 15:40:00,49.5,49.57,49.5,49.54,100673.0,42.6684,42.7287,42.6684,42.7028,100673.0
2019-03-25 15:50:00,49.55,49.6,49.51,49.53,242910.0,42.7115,42.7546,42.677,42.6942,242910.0
2019-03-26 09:30:00,49.86,50.14,49.86,49.93,123950.0,42.9787,43.22,42.9787,43.039,123950.0
2019-03-26 09:40:00,49.93,49.93,49.73,49.75,60203.0,43.039,43.039,42.8666,42.8839,60203.0
2019-03-26 09:50:00,49.75,49.75,49.61,49.71,56236.0,42.8839,42.8839,42.7632,42.8494,56236.0
2019-03-26 10:00:00,49.71,49.71,49.65,49.67,47034.0,42.8494,42.8494,42.7977,42.8149,47034.0
2019-03-26 10:10:00,49.67,49.76,49.66,49.75,57365.0,42.8149,42.8925,42.8063,42.8839,57365.0
2019-03-26 10:20:00,49.76,49.79,49.71,49.76,41689.0,42.8925,42.9183,42.8494,42.8925,41689.0
2019-03-26 10:30:00,49.76,49.77,49.67,49.71,45114.0,42.8925,42.9011,42.8149,42.8494,45114.0
2019-03-26 10:40:00,49.7,49.79,49.69,49.78,49836.0,42.8408,42.9183,42.8321,42.9097,49836.0
2019-03-26 10:50:00,49.78,49.86,49.77,49.86,49419.0,42.9097,42.9787,42.9011,42.9787,49419.0
2019-03-26 11:00:00,49.86,49.92,49.82,49.84,48664.0,42.9787,43.0304,42.9442,42.9614,48664.0
2019-03-26 11:10:00,49.83,49.84,49.74,49.76,29180.0,42.9528,42.9614,42.8752,42.8925,29180.0
2019-03-26 11:20:00,49.75,49.78,49.7,49.73,33787.0,42.8839,42.9097,42.8408,42.8666,33787.0
2019-03-26 11:30:00,49.73,49.81,49.68,49.79,29439.0,42.8666,42.9356,42.8235,42.9183,29439.0
2019-03-26 11:40:00,49.8,49.82,49.72,49.75,24796.0,42.927,42.9442,42.858,42.8839,24796.0
2019-03-26 11:50:00,49.75,49.76,49.66,49.68,33209.0,42.8839,42.8925,42.8063,42.8235,33209.0
2019-03-26 12:00:00,49.67,49.72,49.67,49.68,29303.0,42.8149,42.858,42.8149,42.8235,29303.0
2019-03-26 12:10:00,49.67,49.73,49.65,49.73,35315.0,42.8149,42.8666,42.7977,42.8666,35315.0
2019-03-26 12:20:00,49.73,49.75,49.64,49.64,36522.0,42.8666,42.8839,42.789,42.789,36522.0
2019-03-26 12:30:00,49.64,49.65,49.57,49.59,25630.0,42.789,42.7977,42.7287,42.7459,25630.0
2019-03-26 12:40:00,49.59,49.6,49.53,49.56,27873.0,42.7459,42.7546,42.6942,42.7201,27873.0
2019-03-26 12:50:00,49.57,49.63,49.56,49.62,28440.0,42.7287,42.7804,42.7201,42.7718,28440.0
2019-03-26 13:00:00,49.62,49.66,49.61,49.63,26811.0,42.7718,42.8063,42.7632,42.7804,26811.0
2019-03-26 13:10:00,49.63,49.7,49.63,49.69,37706.0,42.7804,42.8408,42.7804,42.8321,37706.0
2019-03-26 13:20:00,49.68,49.69,49.63,49.64,20719.0,42.8235,42.8321,42.7804,42.789,20719.0
2019-03-26 13:30:00,49.64,49.64,49.56,49.58,22408.0,42.789,42.789,42.7201,42.7373,22408.0
2019-03-26 13:40:00,49.59,49.63,49.58,49.61,18283.0,42.7459,42.7804,42.7373,42.7632,18283.0
2019-03-26 13:50:00,49.61,49.61,49.55,49.57,23235.0,42.7632,42.7632,42.7115,42.7287,23235.0
2019-03-26 14:00:00,49.56,49.59,49.54,49.55,33759.0,42.7201,42.7459,42.7028,42.7115,33759.0
2019-03-26 14:10:00,49.55,49.6,49.52,49.59,36435.0,42.7115,42.7546,42.6856,42.7459,36435.0
2019-03-26 14:20:00,49.59,49.59,49.53,49.54,35045.0,42.7459,42.7459,42.6942,42.7028,35045.0
2019-03-26 14:30:00,49.54,49.6,49.5,49.6,24352.0,42.7028,42.7546,42.6684,42.7546,24352.0
2019-03-26 14:40:00,49.59,49.64,49.59,49.62,35038.0,42.7459,42.789,42.7459,42.7718,35038.0
2019-03-26 14:50:00,49.63,49.67,49.59,49.66,36689.0,42.7804,42.8149,42.7459,42.8063,36689.0
2019-03-26 15:00:00,49.65,49.69,49.63,49.66,39288.0,42.7977,42.8321,42.7804,42.8063,39288.0
2019-03-26 15:10:00,49.66,49.7,49.64,49.64,47718.0,42.8063,42.8408,42.789,42.789,47718.0
2019-03-26 15:20:00,49.65,49.67,49.62,49.64,39868.0,42.7977,42.8149,42.7718,42.789,39868.0
2019-03-26 15:30:00,49.63,49.73,49.62,49.68,65464.0,42.7804,42.8666,42.7718,42.8235,65464.0
2019-03-26 15:40:00,49.68,49.72,49.65,49.7,76806.0,42.8235,42.858,42.7977,42.8408,76806.0
2019-03-26 15:50:00,49.7,49.84,49.69,49.83,172605.0,42.8408,42.9614,42.8321,42.9528,172605.0
2019-03-27 09:30:00,49.81,49.96,49.74,49.89,52773.0,42.9356,43.0649,42.8752,43.0045,52773.0
2019-03-27 09:40:00,49.9,49.96,49.83,49.84,34009.0,43.0131,43.0649,42.9528,42.9614,34009.0
2019-03-27 09:50:00,49.84,49.85,49.76,49.81,65259.0,42.9614,42.97,42.8925,42.9356,65259.0
2019-03-27 10:00:00,49.82,49.82,49.76,49.79,41487.0,42.9442,42.9442,42.8925,42.9183,41487.0
2019-03-27 10:10:00,49.8,49.9,49.79,49.9,55731.0,42.927,43.0131,42.9183,43.0131,55731.0
2019-03-27 10:20:00,49.89,50.01,49.89,49.99,49052.0,43.0045,43.108,43.0045,43.0907,49052.0
2019-03-27 10:30:00,49.98,50.02,49.92,49.92,39118.0,43.0821,43.1166,43.0304,43.0304,39118.0
2019-03-27 10:40:00,49.91,49.92,49.77,49.79,34956.0,43.0218,43.0304,42.9011,42.9183,34956.0
2019-03-27 10:50:00,49.78,49.79,49.7,49.76,41272.0,42.9097,42.9183,42.8408,42.8925,41272.0
2019-03-27 11:00:00,49.77,49.79,49.7,49.77,47741.0,42.9011,42.9183,42.8408,42.9011,47741.0
2019-03-27 11:10:00,49.78,49.79,49.7,49.72,21566.0,42.9097,42.9183,42.8408,42.858,21566.0
2019-03-27 11:20:00,49.7,49.77,49.69,49.71,36763.0,42.8408,42.9011,42.8321,42.8494,36763.0
2019-03-27 11:30:00,49.71,49.74,49.64,49.69,34721.0,42.8494,42.8752,42.789,42.8321,34721.0
2019-03-27 11:40:00,49.68,49.71,49.62,49.65,32858.0,42.8235,42.8494,42.7718,42.7977,32858.0
2019-03-27 11:50:00,49.64,49.69,49.62,49.69,38397.0,42.789,42.8321,42.7718,42.8321,38397.0
2019-03-27 12:00:00,49.69,49.76,49.65,49.71,26299.0,42.8321,42.8925,42.7977,42.8494,26299.0
2019-03-27 12:10:00,49.71,49.72,49.68,49.7,18745.0,42.8494,42.858,42.8235,42.8408,18745.0
2019-03-27 12:20:00,49.72,49.78,49.72,49.76,21501.0,42.858,42.9097,42.858,42.8925,21501.0
2019-03-27 12:30:00,49.76,49.8,49.75,49.78,26743.0,42.8925,42.927,42.8839,42.9097,26743.0
2019-03-27 12:40:00,49.77,49.8,49.73,49.73,25872.0,42.9011,42.927,42.8666,42.8666,25872.0
2019-03-27 12:50:00,49.74,49.76,49.72,49.73,16492.0,42.8752,42.8925,42.858,42.8666,16492.0
2019-03-27 13:00:00,49.73,49.76,49.71,49.71,22262.0,42.8666,42.8925,42.8494,42.8494,22262.0
2019-03-27 13:10:00,49.72,49.86,49.72,49.81,22852.0,42.858,42.9787,42.858,42.9356,22852.0
2019-03-27 13:20:00,49.81,49.86,49.8,49.82,30642.0,42.9356,42.9787,42.927,42.9442,30642.0
2019-03-27 13:30:00,49.82,49.82,49.77,49.8,26198.0,42.9442,42.9442,42.9011,42.927,26198.0
2019-03-27 13:40:00,49.81,49.86,49.8,49.8,21760.0,42.9356,42.9787,42.927,42.927,21760.0
2019-03-27 13:50:00,49.81,49.82,49.79,49.79,20758.0,42.9356,42.9442,42.9183,42.9183,20758.0
2019-03-27 14:00:00,49.8,49.82,49.78,49.81,28079.0,42.927,42.9442,42.9097,42.9356,28079.0
2019-03-27 14:10:00,49.81,49.83,49.77,49.8,48892.0,42.9356,42.9528,42.9011,42.927,48892.0
2019-03-27 14:20:00,49.8,49.81,49.77,49.81,56809.0,42.927,42.9356,42.9011,42.9356,56809.0
2019-03-27 14:30:00,49.82,49.84,49.77,49.79,54309.0,42.9442,42.9614,42.9011,42.9183,54309.0
2019-03-27 14:40:00,49.8,49.82,49.76,49.8,24377.0,42.927,42.9442,42.8925,42.927,24377.0
2019-03-27 14:50:00,49.8,49.83,49.79,49.81,33141.0,42.927,42.9528,42.9183,42.9356,33141.0
2019-03-27 15:00:00,49.81,49.83,49.79,49.82,47541.0,42.9356,42.9528,42.9183,42.9442,47541.0
2019-03-27 15:10:00,49.82,49.86,49.81,49.83,78234.0,42.9442,42.9787,42.9356,42.9528,78234.0
2019-03-27 15:20:00,49.83,49.86,49.81,49.83,67193.0,42.9528,42.9787,42.9356,42.9528,67193.0
2019-03-27 15:30:00,49.83,49.93,49.83,49.92,59396.0,42.9528,43.039,42.9528,43.0304,59396.0
2019-03-27 15:40:00,49.92,49.94,49.9,49.91,88930.0,43.0304,43.0476,43.0131,43.0218,88930.0
2019-03-27 15:50:00,49.91,49.93,49.79,49.82,187825.0,43.0218,43.039,42.9183,42.9442,187825.0
2019-03-28 09:30:00,49.9,50.12,49.83,49.91,52776.0,43.0131,43.2028,42.9528,43.0218,52776.0
2019-03-28 09:40:00,49.9,49.91,49.83,49.84,18647.0,43.0131,43.0218,42.9528,42.9614,18647.0
2019-03-28 09:50:00,49.83,49.84,49.74,49.79,26065.0,42.9528,42.9614,42.8752,42.9183,26065.0
2019-03-28 10:00:00,49.8,49.81,49.73,49.78,35317.0,42.927,42.9356,42.8666,42.9097,35317.0
2019-03-28 10:10:00,49.8,49.8,49.74,49.8,23061.0,42.927,42.927,42.8752,42.927,23061.0
2019-03-28 10:20:00,49.81,49.84,49.76,49.76,177361.0,42.9356,42.9614,42.8925,42.8925,177361.0
2019-03-28 10:30:00,49.76,49.8,49.72,49.74,62465.0,42.8925,42.927,42.858,42.8752,62465.0
2019-03-28 10:40:00,49.75,49.79,49.71,49.75,23687.0,42.8839,42.9183,42.8494,42.8839,23687.0
2019-03-28 10:50:00,49.75,49.76,49.71,49.74,24289.0,42.8839,42.8925,42.8494,42.8752,24289.0
2019-03-28 11:00:00,49.73,49.74,49.61,49.63,30202.0,42.8666,42.8752,42.7632,42.7804,30202.0
2019-03-28 11:10:00,49.63,49.66,49.6,49.6,20601.0,42.7804,42.8063,42.7546,42.7546,20601.0
2019-03-28 11:20:00,49.6,49.62,49.52,49.53,14670.0,42.7546,42.7718,42.6856,42.6942,14670.0
2019-03-28 11:30:00,49.52,49.57,49.49,49.51,28151.0,42.6856,42.7287,42.6597,42.677,28151.0
2019-03-28 11:40:00,49.5,49.55,49.46,49.55,16236.0,42.6684,42.7115,42.6339,42.7115,16236.0
2019-03-28 11:50:00,49.55,49.55,49.45,49.5,40555.0,42.7115,42.7115,42.6253,42.6684,40555.0
2019-03-28 12:00:00,49.49,49.51,49.46,49.49,24226.0,42.6597,42.677,42.6339,42.6597,24226.0
2019-03-28 12:10:00,49.49,49.49,49.42,49.46,19781.0,42.6597,42.6597,42.5994,42.6339,19781.0
2019-03-28 12:20:00,49.46,49.51,49.45,49.51,12109.0,42.6339,42.677,42.6253,42.677,12109.0
2019-03-28 12:30:00,49.5,49.52,49.49,49.51,12184.0,42.6684,42.6856,42.6597,42.677,12184.0
2019-03-28 12:40:00,49.51,49.51,49.45,49.47,11210.0,42.677,42.677,42.6253,42.6425,11210.0
2019-03-28 12:50:00,49.46,49.51,49.46,49.49,9543.0,42.6339,42.677,42.6339,42.6597,9543.0
2019-03-28 13:00:00,49.5,49.55,49.49,49.53,16713.0,42.6684,42.7115,42.6597,42.6942,16713.0
2019-03-28 13:10:00,49.53,49.56,49.53,49.54,17031.0,42.6942,42.7201,42.6942,42.7028,17031.0
2019-03-28 13:20:00,49.54,49.58,49.53,49.58,14710.0,42.7028,42.7373,42.6942,42.7373,14710.0
2019-03-28 13:30:00,49.58,49.6,49.55,49.55,13422.0,42.7373,42.7546,42.7115,42.7115,13422.0
2019-03-28 13:40:00,49.56,49.56,49.52,49.55,19296.0,42.7201,42.7201,42.6856,42.7115,19296.0
2019-03-28 13:50:00,49.55,49.6,49.54,49.59,17596.0,42.7115,42.7546,42.7028,42.7459,17596.0
2019-03-28 14:00:00,49.59,49.59,49.54,49.55,23268.0,42.7459,42.7459,42.7028,42.7115,23268.0
2019-03-28 14:10:00,49.54,49.57,49.54,49.55,16362.0,42.7028,42.7287,42.7028,42.7115,16362.0
2019-03-28 14:20:00,49.55,49.56,49.52,49.53,20326.0,42.7115,42.7201,42.6856,42.6942,20326.0
2019-03-28 14:30:00,49.53,49.55,49.51,49.52,22776.0,42.6942,42.7115,42.677,42.6856,22776.0
2019-03-28 14:40:00,49.51,49.53,49.5,49.51,10704.0,42.677,42.6942,42.6684,42.677,10704.0
2019-03-28 14:50:00,49.5,49.55,49.49,49.54,27510.0,42.6684,42.7115,42.6597,42.7028,27510.0
2019-03-28 15:00:00,49.54,49.63,49.53,49.59,31627.0,42.7028,42.7804,42.6942,42.7459,31627.0
2019-03-28 15:10:00,49.59,49.63,49.59,49.61,30670.0,42.7459,42.7804,42.7459,42.7632,30670.0
2019-03-28 15:20:00,49.61,49.65,49.6,49.65,31399.0,42.7632,42.7977,42.7546,42.7977,31399.0
2019-03-28 15:30:00,49.65,49.73,49.62,49.71,56288.0,42.7977,42.8666,42.7718,42.8494,56288.0
2019-03-28 15:40:00,49.71,49.74,49.64,49.64,80489.0,42.8494,42.8752,42.789,42.789,80489.0
2019-03-28 15:50:00,49.64,49.74,49.62,49.71,240180.0,42.789,42.8752,42.7718,42.8494,240180.0
2019-03-29 09:30:00,50.0,50.04,49.7,49.74,112212.0,43.0993,43.1338,42.8408,42.8752,112212.0
2019-03-29 09:40:00,49.73,49.84,49.71,49.76,53643.0,42.8666,42.9614,42.8494,42.8925,53643.0
2019-03-29 09:50:00,49.75,49.85,49.73,49.82,65199.0,42.8839,42.97,42.8666,42.9442,65199.0
2019-03-29 10:00:00,49.84,49.91,49.8,49.91,59239.0,42.9614,43.0218,42.927,43.0218,59239.0
2019-03-29 10:10:00,49.91,49.92,49.85,49.89,44408.0,43.0218,43.0304,42.97,43.0045,44408.0
2019-03-29 10:20:00,49.9,49.9,49.81,49.87,36638.0,43.0131,43.0131,42.9356,42.9873,36638.0
2019-03-29 10:30:00,49.88,49.88,49.82,49.84,44587.0,42.9959,42.9959,42.9442,42.9614,44587.0
2019-03-29 10:40:00,49.84,49.85,49.71,49.73,53210.0,42.9614,42.97,42.8494,42.8666,53210.0
2019-03-29 10:50:00,49.73,49.8,49.68,49.78,112097.0,42.8666,42.927,42.8235,42.9097,112097.0
2019-03-29 11:00:00,49.78,49.86,49.77,49.81,44592.0,42.9097,42.9787,42.9011,42.9356,44592.0
2019-03-29 11:10:00,49.81,49.82,49.75,49.82,32362.0,42.9356,42.9442,42.8839,42.9442,32362.0
2019-03-29 11:20:00,49.82,49.82,49.75,49.8,35173.0,42.9442,42.9442,42.8839,42.927,35173.0
2019-03-29 11:30:00,49.8,49.84,49.78,49.82,69667.0,42.927,42.9614,42.9097,42.9442,69667.0
2019-03-29 11:40:00,49.82,49.83,49.78,49.8,108571.0,42.9442,42.9528,42.9097,42.927,108571.0
2019-03-29 11:50:00,49.8,49.82,49.77,49.78,25798.0,42.927,42.9442,42.9011,42.9097,25798.0
2019-03-29 12:00:00,49.77,49.78,49.7,49.72,30551.0,42.9011,42.9097,42.8408,42.858,30551.0
2019-03-29 12:10:00,49.72,49.77,49.7,49.74,32472.0,42.858,42.9011,42.8408,42.8752,32472.0
2019-03-29 12:20:00,49.74,49.82,49.74,49.81,30619.0,42.8752,42.9442,42.8752,42.9356,30619.0
2019-03-29 12:30:00,49.82,49.91,49.8,49.85,97402.0,42.9442,43.0218,42.927,42.97,97402.0
2019-03-29 12:40:00,49.86,49.87,49.82,49.83,20477.0,42.9787,42.9873,42.9442,42.9528,20477.0
2019-03-29 12:50:00,49.83,49.86,49.8,49.85,33080.0,42.9528,42.9787,42.927,42.97,33080.0
2019-03-29 13:00:00,49.86,49.87,49.8,49.84,60941.0,42.9787,42.9873,42.927,42.9614,60941.0
2019-03-29 13:10:00,49.84,49.85,49.79,49.8,68369.0,42.9614,42.97,42.9183,42.927,68369.0
2019-03-29 13:20:00,49.79,49.83,49.76,49.83,105707.0,42.9183,42.9528,42.8925,42.9528,105707.0
2019-03-29 13:30:00,49.82,49.83,49.79,49.83,22389.0,42.9442,42.9528,42.9183,42.9528,22389.0
2019-03-29 13:40:00,49.84,49.89,49.83,49.89,29638.0,42.9614,43.0045,42.9528,43.0045,29638.0
2019-03-29 13:50:00,49.88,49.9,49.87,49.89,25783.0,42.9959,43.0131,42.9873,43.0045,25783.0
2019-03-29 14:00:00,49.89,49.93,49.88,49.93,31379.0,43.0045,43.039,42.9959,43.039,31379.0
2019-03-29 14:10:00,49.93,49.97,49.93,49.94,40835.0,43.039,43.0735,43.039,43.0476,40835.0
2019-03-29 14:20:00,49.94,49.98,49.94,49.96,55457.0,43.0476,43.0821,43.0476,43.0649,55457.0
2019-03-29 14:30:00,49.97,49.97,49.84,49.88,63178.0,43.0735,43.0735,42.9614,42.9959,63178.0
2019-03-29 14:40:00,49.88,49.89,49.83,49.89,33287.0,42.9959,43.0045,42.9528,43.0045,33287.0
2019-03-29 14:50:00,49.88,49.98,49.87,49.91,38767.0,42.9959,43.0821,42.9873,43.0218,38767.0
2019-03-29 15:00:00,49.92,49.98,49.9,49.92,52482.0,43.0304,43.0821,43.0131,43.0304,52482.0
2019-03-29 15:10:00,49.93,49.93,49.86,49.9,38662.0,43.039,43.039,42.9787,43.0131,38662.0
2019-03-29 15:20:00,49.89,49.94,49.87,49.94,40167.0,43.0045,43.0476,42.9873,43.0476,40167.0
2019-03-29 15:30:00,49.94,49.94,49.86,49.91,68660.0,43.0476,43.0476,42.9787,43.0218,68660.0
2019-03-29 15:40:00,49.92,49.98,49.91,49.94,99045.0,43.0304,43.0821,43.0218,43.0476,99045.0
2019-03-29 15:50:00,49.93,50.03,49.9,49.99,391183.0,43.039,43.1252,43.0131,43.0907,391183.0
2019-04-01 09:30:00,50.31,50.41,50.23,50.3,118555.0,43.3666,43.4528,43.2976,43.3579,118555.0
2019-04-01 09:40:00,50.31,50.44,50.26,50.34,70633.0,43.3666,43.4786,43.3235,43.3924,70633.0
2019-04-01 09:50:00,50.35,50.38,50.31,50.33,52662.0,43.401,43.4269,43.3666,43.3838,52662.0
2019-04-01 10:00:00,50.33,50.46,50.32,50.43,134406.0,43.3838,43.4959,43.3752,43.47,134406.0
2019-04-01 10:10:00,50.43,50.43,50.36,50.41,83993.0,43.47,43.47,43.4097,43.4528,83993.0
2019-04-01 10:20:00,50.42,50.43,50.3,50.32,89255.0,43.4614,43.47,43.3579,43.3752,89255.0
2019-04-01 10:30:00,50.31,50.35,50.29,50.3,75874.0,43.3666,43.401,43.3493,43.3579,75874.0
2019-04-01 10:40:00,50.29,50.31,50.23,50.27,53826.0,43.3493,43.3666,43.2976,43.3321,53826.0
2019-04-01 10:50:00,50.27,50.28,50.07,50.08,100032.0,43.3321,43.3407,43.1597,43.1683,100032.0
2019-04-01 11:00:00,50.08,50.13,50.02,50.03,103216.0,43.1683,43.2114,43.1166,43.1252,103216.0
2019-04-01 11:10:00,50.03,50.09,50.01,50.08,36544.0,43.1252,43.1769,43.108,43.1683,36544.0
2019-04-01 11:20:00,50.08,50.09,49.98,50.01,45905.0,43.1683,43.1769,43.0821,43.108,45905.0
2019-04-01 11:30:00,50.01,50.03,49.97,49.98,32195.0,43.108,43.1252,43.0735,43.0821,32195.0
2019-04-01 11:40:00,49.98,49.99,49.91,49.97,81847.0,43.0821,43.0907,43.0218,43.0735,81847.0
2019-04-01 11:50:00,49.97,50.02,49.97,49.98,39183.0,43.0735,43.1166,43.0735,43.0821,39183.0
2019-04-01 12:00:00,49.98,50.0,49.92,49.92,41317.0,43.0821,43.0993,43.0304,43.0304,41317.0
2019-04-01 12:10:00,49.93,49.98,49.9,49.97,75958.0,43.039,43.0821,43.0131,43.0735,75958.0
2019-04-01 12:20:00,49.96,49.99,49.92,49.94,72293.0,43.0649,43.0907,43.0304,43.0476,72293.0
2019-04-01 12:30:00,49.94,49.94,49.87,49.9,41395.0,43.0476,43.0476,42.9873,43.0131,41395.0
2019-04-01 12:40:00,49.9,49.91,49.87,49.88,38036.0,43.0131,43.0218,42.9873,42.9959,38036.0
2019-04-01 12:50:00,49.88,49.94,49.87,49.9,48364.0,42.9959,43.0476,42.9873,43.0131,48364.0
2019-04-01 13:00:00,49.9,49.98,49.88,49.96,42539.0,43.0131,43.0821,42.9959,43.0649,42539.0
2019-04-01 13:10:00,49.96,49.96,49.92,49.92,30449.0,43.0649,43.0649,43.0304,43.0304,30449.0
2019-04-01 13:20:00,49.92,49.92,49.88,49.89,42843.0,43.0304,43.0304,42.9959,43.0045,42843.0
2019-04-01 13:30:00,49.89,49.9,49.85,49.89,75408.0,43.0045,43.0131,42.97,43.0045,75408.0
2019-04-01 13:40:00,49.9,49.91,49.83,49.84,62425.0,43.0131,43.0218,42.9528,42.9614,62425.0
2019-04-01 13:50:00,49.85,49.9,49.84,49.86,38952.0,42.97,43.0131,42.9614,42.9787,38952.0
2019-04-01 14:00:00,49.85,49.92,49.85,49.89,75564.0,42.97,43.0304,42.97,43.0045,75564.0
2019-04-01 14:10:00,49.89,49.95,49.84,49.87,73720.0,43.0045,43.0562,42.9614,42.9873,73720.0
2019-04-01 14:20:00,49.85,49.87,49.79,49.81,88643.0,42.97,42.9873,42.9183,42.9356,88643.0
2019-04-01 14:30:00,49.82,49.83,49.76,49.8,47035.0,42.9442,42.9528,42.8925,42.927,47035.0
2019-04-01 14:40:00,49.8,49.86,49.8,49.82,47995.0,42.927,42.9787,42.927,42.9442,47995.0
2019-04-01 14:50:00,49.82,49.84,49.81,49.81,59959.0,42.9442,42.9614,42.9356,42.9356,59959.0
2019-04-01 15:00:00,49.81,49.82,49.78,49.82,46114.0,42.9356,42.9442,42.9097,42.9442,46114.0
2019-04-01 15:10:00,49.81,49.92,49.8,49.91,62681.0,42.9356,43.0304,42.927,43.0218,62681.0
2019-04-01 15:20:00,49.91,49.95,49.9,49.94,90430.0,43.0218,43.0562,43.0131,43.0476,90430.0
2019-04-01 15:30:00,49.94,49.95,49.9,49.9,162102.0,43.0476,43.0562,43.0131,43.0131,162102.0
2019-04-01 15:40:00,49.91,49.94,49.85,49.94,233095.0,43.0218,43.0476,42.97,43.0476,233095.0
2019-04-01 15:50:00,49.94,49.94,49.86,49.87,492972.0,43.0476,43.0476,42.9787,42.9873,492972.0
2019-04-02 09:30:00,49.78,49.82,49.5,49.61,120871.0,42.9097,42.9442,42.6684,42.7632,120871.0
2019-04-02 09:40:00,49.61,49.72,49.59,49.7,81012.0,42.7632,42.858,42.7459,42.8408,81012.0
2019-04-02 09:50:00,49.7,49.84,49.63,49.82,79132.0,42.8408,42.9614,42.7804,42.9442,79132.0
2019-04-02 10:00:00,49.81,49.81,49.64,49.65,65605.0,42.9356,42.9356,42.789,42.7977,65605.0
2019-04-02 10:10:00,49.64,49.67,49.62,49.66,47424.0,42.789,42.8149,42.7718,42.8063,47424.0
2019-04-02 10:20:00,49.66,49.67,49.57,49.6,51368.0,42.8063,42.8149,42.7287,42.7546,51368.0
2019-04-02 10:30:00,49.59,49.61,49.55,49.58,35452.0,42.7459,42.7632,42.7115,42.7373,35452.0
2019-04-02 10:40:00,49.58,49.58,49.5,49.51,50175.0,42.7373,42.7373,42.6684,42.677,50175.0
2019-04-02 10:50:00,49.5,49.52,49.41,49.41,40024.0,42.6684,42.6856,42.5908,42.5908,40024.0
2019-04-02 11:00:00,49.41,49.44,49.34,49.37,71466.0,42.5908,42.6166,42.5304,42.5563,71466.0
2019-04-02 11:10:00,49.37,49.38,49.31,49.38,59272.0,42.5563,42.5649,42.5046,42.5649,59272.0
2019-04-02 11:20:00,49.39,49.39,49.32,49.34,44403.0,42.5735,42.5735,42.5132,42.5304,44403.0
2019-04-02 11:30:00,49.34,49.39,49.34,49.37,38489.0,42.5304,42.5735,42.5304,42.5563,38489.0
2019-04-02 11:40:00,49.37,49.38,49.31,49.34,54976.0,42.5563,42.5649,42.5046,42.5304,54976.0
2019-04-02 11:50:00,49.35,49.43,49.34,49.4,57709.0,42.5391,42.608,42.5304,42.5822,57709.0
2019-04-02 12:00:00,49.41,49.44,49.37,49.41,70931.0,42.5908,42.6166,42.5563,42.5908,70931.0
2019-04-02 12:10:00,49.41,49.43,49.39,49.41,39491.0,42.5908,42.608,42.5735,42.5908,39491.0
2019-04-02 12:20:00,49.41,49.41,49.35,49.37,65514.0,42.5908,42.5908,42.5391,42.5563,65514.0
2019-04-02 12:30:00,49.37,49.43,49.35,49.43,41335.0,42.5563,42.608,42.5391,42.608,41335.0
2019-04-02 12:40:00,49.42,49.43,49.38,49.41,39276.0,42.5994,42.608,42.5649,42.5908,39276.0
2019-04-02 12:50:00,49.41,49.46,49.4,49.45,56205.0,42.5908,42.6339,42.5822,42.6253,56205.0
2019-04-02 13:00:00,49.45,49.51,49.43,49.5,98387.0,42.6253,42.677,42.608,42.6684,98387.0
2019-04-02 13:10:00,49.5,49.51,49.45,49.46,50445.0,42.6684,42.677,42.6253,42.6339,50445.0
2019-04-02 13:20:00,49.47,49.48,49.42,49.43,33577.0,42.6425,42.6511,42.5994,42.608,33577.0
2019-04-02 13:30:00,49.43,49.46,49.4,49.46,32436.0,42.608,42.6339,42.5822,42.6339,32436.0
2019-04-02 13:40:00,49.45,49.46,49.4,49.41,32307.0,42.6253,42.6339,42.5822,42.5908,32307.0
2019-04-02 13:50:00,49.41,49.43,49.34,49.34,62385.0,42.5908,42.608,42.5304,42.5304,62385.0
2019-04-02 14:00:00,49.35,49.43,49.34,49.4,49913.0,42.5391,42.608,42.5304,42.5822,49913.0
2019-04-02 14:10:00,49.41,49.42,49.4,49.41,30811.0,42.5908,42.5994,42.5822,42.5908,30811.0
2019-04-02 14:20:00,49.41,49.44,49.4,49.42,58480.0,42.5908,42.6166,42.5822,42.5994,58480.0
2019-04-02 14:30:00,49.42,49.44,49.39,49.4,43849.0,42.5994,42.6166,42.5735,42.5822,43849.0
2019-04-02 14:40:00,49.39,49.41,49.32,49.33,51364.0,42.5735,42.5908,42.5132,42.5218,51364.0
2019-04-02 14:50:00,49.33,49.35,49.26,49.3,109886.0,42.5218,42.5391,42.4615,42.496,109886.0
2019-04-02 15:00:00,49.3,49.34,49.29,49.34,75771.0,42.496,42.5304,42.4873,42.5304,75771.0
2019-04-02 15:10:00,49.34,49.36,49.32,49.34,66449.0,42.5304,42.5477,42.5132,42.5304,66449.0
2019-04-02 15:20:00,49.34,49.37,49.31,49.36,90242.0,42.5304,42.5563,42.5046,42.5477,90242.0
2019-04-02 15:30:00,49.35,49.39,49.34,49.38,104522.0,42.5391,42.5735,42.5304,42.5649,104522.0
2019-04-02 15:40:00,49.37,49.37,49.32,49.33,130170.0,42.5563,42.5563,42.5132,42.5218,130170.0
2019-04-02 15:50:00,49.33,49.35,49.23,49.25,507494.0,42.5218,42.5391,42.4356,42.4529,507494.0
2019-04-03 09:30:00,49.55,49.55,48.49,48.62,344371.0,42.7115,42.7115,41.7977,41.9098,344371.0
2019-04-03 09:40:00,48.63,48.69,48.54,48.55,261869.0,41.9184,41.9701,41.8408,41.8495,261869.0
2019-04-03 09:50:00,48.55,48.55,48.28,48.45,205002.0,41.8495,41.8495,41.6167,41.7633,205002.0
2019-04-03 10:00:00,48.44,48.54,48.39,48.5,214892.0,41.7546,41.8408,41.7115,41.8064,214892.0
2019-04-03 10:10:00,48.5,48.56,48.46,48.52,161831.0,41.8064,41.8581,41.7719,41.8236,161831.0
2019-04-03 10:20:00,48.51,48.63,48.46,48.57,123156.0,41.815,41.9184,41.7719,41.8667,123156.0
2019-04-03 10:30:00,48.55,48.64,48.54,48.58,75058.0,41.8495,41.927,41.8408,41.8753,75058.0
2019-04-03 10:40:00,48.59,48.69,48.58,48.64,136198.0,41.8839,41.9701,41.8753,41.927,136198.0
2019-04-03 10:50:00,48.64,48.75,48.64,48.71,128520.0,41.927,42.0219,41.927,41.9874,128520.0
2019-04-03 11:00:00,48.72,48.84,48.71,48.76,136078.0,41.996,42.0994,41.9874,42.0305,136078.0
2019-04-03 11:10:00,48.76,48.8,48.69,48.69,112906.0,42.0305,42.065,41.9701,41.9701,112906.0
2019-04-03 11:20:00,48.69,48.75,48.63,48.74,79212.0,41.9701,42.0219,41.9184,42.0132,79212.0
2019-04-03 11:30:00,48.75,48.83,48.74,48.77,53768.0,42.0219,42.0908,42.0132,42.0391,53768.0
2019-04-03 11:40:00,48.77,48.86,48.77,48.86,74057.0,42.0391,42.1167,42.0391,42.1167,74057.0
2019-04-03 11:50:00,48.86,48.9,48.84,48.88,115586.0,42.1167,42.1512,42.0994,42.1339,115586.0
2019-04-03 12:00:00,48.88,48.98,48.86,48.95,58666.0,42.1339,42.2201,42.1167,42.1943,58666.0
2019-04-03 12:10:00,48.94,48.95,48.86,48.91,65789.0,42.1856,42.1943,42.1167,42.1598,65789.0
2019-04-03 12:20:00,48.9,49.0,48.9,48.99,40972.0,42.1512,42.2374,42.1512,42.2287,40972.0
2019-04-03 12:30:00,48.99,49.03,48.96,48.96,49407.0,42.2287,42.2632,42.2029,42.2029,49407.0
2019-04-03 12:40:00,48.96,48.98,48.92,48.95,56394.0,42.2029,42.2201,42.1684,42.1943,56394.0
2019-04-03 12:50:00,48.95,49.02,48.94,48.98,104627.0,42.1943,42.2546,42.1856,42.2201,104627.0
2019-04-03 13:00:00,48.98,49.03,48.97,49.0,40413.0,42.2201,42.2632,42.2115,42.2374,40413.0
2019-04-03 13:10:00,49.01,49.03,48.99,49.0,25971.0,42.246,42.2632,42.2287,42.2374,25971.0
2019-04-03 13:20:00,49.0,49.03,48.97,48.98,53306.0,42.2374,42.2632,42.2115,42.2201,53306.0
2019-04-03 13:30:00,48.98,49.0,48.9,48.9,70110.0,42.2201,42.2374,42.1512,42.1512,70110.0
2019-04-03 13:40:00,48.9,48.9,48.85,48.86,32670.0,42.1512,42.1512,42.1081,42.1167,32670.0
2019-04-03 13:50:00,48.86,48.87,48.76,48.77,114444.0,42.1167,42.1253,42.0305,42.0391,114444.0
2019-04-03 14:00:00,48.77,48.79,48.75,48.78,84725.0,42.0391,42.0563,42.0219,42.0477,84725.0
2019-04-03 14:10:00,48.78,48.82,48.76,48.81,53588.0,42.0477,42.0822,42.0305,42.0736,53588.0
2019-04-03 14:20:00,48.81,48.86,48.81,48.83,50784.0,42.0736,42.1167,42.0736,42.0908,50784.0
2019-04-03 14:30:00,48.84,48.84,48.7,48.7,78675.0,42.0994,42.0994,41.9788,41.9788,78675.0
2019-04-03 14:40:00,48.71,48.73,48.69,48.71,93202.0,41.9874,42.0046,41.9701,41.9874,93202.0
2019-04-03 14:50:00,48.71,48.71,48.62,48.62,97079.0,41.9874,41.9874,41.9098,41.9098,97079.0
2019-04-03 15:00:00,48.62,48.67,48.6,48.6,80090.0,41.9098,41.9529,41.8926,41.8926,80090.0
2019-04-03 15:10:00,48.6,48.65,48.6,48.64,118500.0,41.8926,41.9357,41.8926,41.927,118500.0
2019-04-03 15:20:00,48.64,48.71,48.61,48.71,91055.0,41.927,41.9874,41.9012,41.9874,91055.0
2019-04-03 15:30:00,48.7,48.84,48.68,48.8,116772.0,41.9788,42.0994,41.9615,42.065,116772.0
2019-04-03 15:40:00,48.8,48.87,48.79,48.84,120010.0,42.065,42.1253,42.0563,42.0994,120010.0
2019-04-03 15:50:00,48.84,48.84,48.76,48.76,477837.0,42.0994,42.0994,42.0305,42.0305,477837.0
2019-04-04 09:30:00,48.85,49.05,48.71,49.04,80087.0,42.1081,42.2805,41.9874,42.2718,80087.0
2019-04-04 09:40:00,49.03,49.03,48.88,48.88,53532.0,42.2632,42.2632,42.1339,42.1339,53532.0
2019-04-04 09:50:00,48.88,48.91,48.79,48.89,42422.0,42.1339,42.1598,42.0563,42.1425,42422.0
2019-04-04 10:00:00,48.89,48.93,48.87,48.9,43275.0,42.1425,42.177,42.1253,42.1512,43275.0
2019-04-04 10:10:00,48.91,48.98,48.89,48.92,133249.0,42.1598,42.2201,42.1425,42.1684,133249.0
2019-04-04 10:20:00,48.92,48.94,48.9,48.91,53069.0,42.1684,42.1856,42.1512,42.1598,53069.0
2019-04-04 10:30:00,48.9,48.92,48.86,48.9,55447.0,42.1512,42.1684,42.1167,42.1512,55447.0
2019-04-04 10:40:00,48.9,48.94,48.87,48.93,39414.0,42.1512,42.1856,42.1253,42.177,39414.0
2019-04-04 10:50:00,48.93,49.0,48.92,49.0,64439.0,42.177,42.2374,42.1684,42.2374,64439.0
2019-04-04 11:00:00,49.0,49.0,48.94,48.96,79795.0,42.2374,42.2374,42.1856,42.2029,79795.0
2019-04-04 11:10:00,48.96,48.96,48.84,48.84,42655.0,42.2029,42.2029,42.0994,42.0994,42655.0
2019-04-04 11:20:00,48.84,48.87,48.82,48.86,126430.0,42.0994,42.1253,42.0822,42.1167,126430.0
2019-04-04 11:30:00,48.87,48.87,48.82,48.84,36689.0,42.1253,42.1253,42.0822,42.0994,36689.0
2019-04-04 11:40:00,48.83,48.84,48.8,48.8,30240.0,42.0908,42.0994,42.065,42.065,30240.0
2019-04-04 11:50:00,48.79,48.81,48.76,48.77,25104.0,42.0563,42.0736,42.0305,42.0391,25104.0
2019-04-04 12:00:00,48.76,48.78,48.73,48.73,28839.0,42.0305,42.0477,42.0046,42.0046,28839.0
2019-04-04 12:10:00,48.73,48.76,48.66,48.69,30386.0,42.0046,42.0305,41.9443,41.9701,30386.0
2019-04-04 12:20:00,48.69,48.73,48.69,48.72,17204.0,41.9701,42.0046,41.9701,41.996,17204.0
2019-04-04 12:30:00,48.72,48.75,48.7,48.75,18133.0,41.996,42.0219,41.9788,42.0219,18133.0
2019-04-04 12:40:00,48.74,48.77,48.72,48.75,21454.0,42.0132,42.0391,41.996,42.0219,21454.0
2019-04-04 12:50:00,48.75,48.82,48.74,48.8,25310.0,42.0219,42.0822,42.0132,42.065,25310.0
2019-04-04 13:00:00,48.79,48.82,48.78,48.8,26424.0,42.0563,42.0822,42.0477,42.065,26424.0
2019-04-04 13:10:00,48.79,48.82,48.78,48.82,20969.0,42.0563,42.0822,42.0477,42.0822,20969.0
2019-04-04 13:20:00,48.82,48.83,48.8,48.82,29331.0,42.0822,42.0908,42.065,42.0822,29331.0
2019-04-04 13:30:00,48.83,48.89,48.82,48.89,33489.0,42.0908,42.1425,42.0822,42.1425,33489.0
2019-04-04 13:40:00,48.89,48.89,48.86,48.88,23300.0,42.1425,42.1425,42.1167,42.1339,23300.0
2019-04-04 13:50:00,48.88,48.9,48.86,48.88,35033.0,42.1339,42.1512,42.1167,42.1339,35033.0
2019-04-04 14:00:00,48.88,48.88,48.82,48.82,26227.0,42.1339,42.1339,42.0822,42.0822,26227.0
2019-04-04 14:10:00,48.83,48.83,48.79,48.8,28078.0,42.0908,42.0908,42.0563,42.065,28078.0
2019-04-04 14:20:00,48.81,48.81,48.72,48.73,37095.0,42.0736,42.0736,41.996,42.0046,37095.0
2019-04-04 14:30:00,48.73,48.73,48.7,48.72,22108.0,42.0046,42.0046,41.9788,41.996,22108.0
2019-04-04 14:40:00,48.72,48.77,48.71,48.76,26584.0,41.996,42.0391,41.9874,42.0305,26584.0
2019-04-04 14:50:00,48.76,48.77,48.74,48.76,43969.0,42.0305,42.0391,42.0132,42.0305,43969.0
2019-04-04 15:00:00,48.76,48.76,48.73,48.74,31282.0,42.0305,42.0305,42.0046,42.0132,31282.0
2019-04-04 15:10:00,48.73,48.79,48.73,48.78,23714.0,42.0046,42.0563,42.0046,42.0477,23714.0
2019-04-04 15:20:00,48.78,48.81,48.75,48.8,33766.0,42.0477,42.0736,42.0219,42.065,33766.0
2019-04-04 15:30:00,48.8,48.82,48.79,48.81,69834.0,42.065,42.0822,42.0563,42.0736,69834.0
2019-04-04 15:40:00,48.8,48.87,48.77,48.87,69554.0,42.065,42.1253,42.0391,42.1253,69554.0
2019-04-04 15:50:00,48.87,48.91,48.76,48.78,366122.0,42.1253,42.1598,42.0305,42.0477,366122.0
2019-04-05 09:30:00,48.97,49.04,48.84,48.89,117801.0,42.2115,42.2718,42.0994,42.1425,117801.0
2019-04-05 09:40:00,48.89,48.97,48.87,48.91,50633.0,42.1425,42.2115,42.1253,42.1598,50633.0
2019-04-05 09:50:00,48.91,48.94,48.82,48.83,57337.0,42.1598,42.1856,42.0822,42.0908,57337.0
2019-04-05 10:00:00,48.84,48.91,48.83,48.91,53011.0,42.0994,42.1598,42.0908,42.1598,53011.0
2019-04-05 10:10:00,48.91,48.91,48.84,48.84,51276.0,42.1598,42.1598,42.0994,42.0994,51276.0
2019-04-05 10:20:00,48.84,48.92,48.84,48.87,65229.0,42.0994,42.1684,42.0994,42.1253,65229.0
2019-04-05 10:30:00,48.86,48.94,48.85,48.92,57197.0,42.1167,42.1856,42.1081,42.1684,57197.0
2019-04-05 10:40:00,48.91,48.94,48.88,48.91,49465.0,42.1598,42.1856,42.1339,42.1598,49465.0
2019-04-05 10:50:00,48.91,48.92,48.88,48.91,84333.0,42.1598,42.1684,42.1339,42.1598,84333.0
2019-04-05 11:00:00,48.91,48.93,48.88,48.91,73466.0,42.1598,42.177,42.1339,42.1598,73466.0
2019-04-05 11:10:00,48.91,48.98,48.9,48.95,51390.0,42.1598,42.2201,42.1512,42.1943,51390.0
2019-04-05 11:20:00,48.95,48.96,48.85,48.86,58548.0,42.1943,42.2029,42.1081,42.1167,58548.0
2019-04-05 11:30:00,48.86,48.86,48.81,48.85,45940.0,42.1167,42.1167,42.0736,42.1081,45940.0
2019-04-05 11:40:00,48.84,48.91,48.84,48.91,37552.0,42.0994,42.1598,42.0994,42.1598,37552.0
2019-04-05 11:50:00,48.91,48.95,48.89,48.94,43423.0,42.1598,42.1943,42.1425,42.1856,43423.0
2019-04-05 12:00:00,48.93,49.0,48.93,48.98,99468.0,42.177,42.2374,42.177,42.2201,99468.0
2019-04-05 12:10:00,48.98,49.0,48.98,48.98,35280.0,42.2201,42.2374,42.2201,42.2201,35280.0
2019-04-05 12:20:00,48.99,49.0,48.95,48.98,64992.0,42.2287,42.2374,42.1943,42.2201,64992.0
2019-04-05 12:30:00,48.98,49.01,48.97,48.98,26651.0,42.2201,42.246,42.2115,42.2201,26651.0
2019-04-05 12:40:00,48.97,48.99,48.96,48.98,17680.0,42.2115,42.2287,42.2029,42.2201,17680.0
2019-04-05 12:50:00,48.97,49.0,48.96,48.98,27525.0,42.2115,42.2374,42.2029,42.2201,27525.0
2019-04-05 13:00:00,48.98,48.99,48.96,48.98,23202.0,42.2201,42.2287,42.2029,42.2201,23202.0
2019-04-05 13:10:00,48.98,49.0,48.97,48.99,19884.0,42.2201,42.2374,42.2115,42.2287,19884.0
2019-04-05 13:20:00,48.99,49.04,48.99,49.03,35671.0,42.2287,42.2718,42.2287,42.2632,35671.0
2019-04-05 13:30:00,49.03,49.05,49.02,49.04,25026.0,42.2632,42.2805,42.2546,42.2718,25026.0
2019-04-05 13:40:00,49.04,49.06,49.02,49.05,30646.0,42.2718,42.2891,42.2546,42.2805,30646.0
2019-04-05 13:50:00,49.05,49.06,49.0,49.03,29337.0,42.2805,42.2891,42.2374,42.2632,29337.0
2019-04-05 14:00:00,49.03,49.03,49.01,49.03,14270.0,42.2632,42.2632,42.246,42.2632,14270.0
2019-04-05 14:10:00,49.03,49.04,49.01,49.02,25083.0,42.2632,42.2718,42.246,42.2546,25083.0
2019-04-05 14:20:00,49.01,49.02,48.95,48.95,27580.0,42.246,42.2546,42.1943,42.1943,27580.0
2019-04-05 14:30:00,48.95,48.96,48.94,48.96,45577.0,42.1943,42.2029,42.1856,42.2029,45577.0
2019-04-05 14:40:00,48.95,48.98,48.95,48.98,35372.0,42.1943,42.2201,42.1943,42.2201,35372.0
2019-04-05 14:50:00,48.98,48.99,48.97,48.98,20848.0,42.2201,42.2287,42.2115,42.2201,20848.0
2019-04-05 15:00:00,48.98,48.98,48.95,48.96,27009.0,42.2201,42.2201,42.1943,42.2029,27009.0
2019-04-05 15:10:00,48.95,48.95,48.92,48.95,41192.0,42.1943,42.1943,42.1684,42.1943,41192.0
2019-04-05 15:20:00,48.95,49.04,48.94,49.02,38862.0,42.1943,42.2718,42.1856,42.2546,38862.0
2019-04-05 15:30:00,49.02,49.05,49.01,49.02,48397.0,42.2546,42.2805,42.246,42.2546,48397.0
2019-04-05 15:40:00,49.03,49.03,48.98,49.0,55092.0,42.2632,42.2632,42.2201,42.2374,55092.0
2019-04-05 15:50:00,49.0,49.02,48.94,49.0,303575.0,42.2374,42.2546,42.1856,42.2374,303575.0
2019-04-08 09:30:00,49.12,49.17,48.91,49.14,104947.0,42.3408,42.3839,42.1598,42.358,104947.0
2019-04-08 09:40:00,49.13,49.22,49.11,49.15,96659.0,42.3494,42.427,42.3322,42.3667,96659.0
2019-04-08 09:50:00,49.15,49.25,49.14,49.22,45496.0,42.3667,42.4529,42.358,42.427,45496.0
2019-04-08 10:00:00,49.22,49.23,49.06,49.13,43322.0,42.427,42.4356,42.2891,42.3494,43322.0
2019-04-08 10:10:00,49.13,49.25,49.12,49.22,41518.0,42.3494,42.4529,42.3408,42.427,41518.0
2019-04-08 10:20:00,49.21,49.24,49.15,49.17,31471.0,42.4184,42.4442,42.3667,42.3839,31471.0
2019-04-08 10:30:00,49.17,49.18,49.13,49.15,27461.0,42.3839,42.3925,42.3494,42.3667,27461.0
2019-04-08 10:40:00,49.15,49.2,49.14,49.18,23987.0,42.3667,42.4098,42.358,42.3925,23987.0
2019-04-08 10:50:00,49.19,49.24,49.17,49.18,28202.0,42.4011,42.4442,42.3839,42.3925,28202.0
2019-04-08 11:00:00,49.19,49.2,49.14,49.14,32818.0,42.4011,42.4098,42.358,42.358,32818.0
2019-04-08 11:10:00,49.14,49.17,49.08,49.08,33627.0,42.358,42.3839,42.3063,42.3063,33627.0
2019-04-08 11:20:00,49.08,49.12,49.07,49.09,60386.0,42.3063,42.3408,42.2977,42.3149,60386.0
2019-04-08 11:30:00,49.1,49.19,49.09,49.17,59717.0,42.3236,42.4011,42.3149,42.3839,59717.0
2019-04-08 11:40:00,49.16,49.17,49.11,49.15,22162.0,42.3753,42.3839,42.3322,42.3667,22162.0
2019-04-08 11:50:00,49.14,49.15,49.12,49.13,28358.0,42.358,42.3667,42.3408,42.3494,28358.0
2019-04-08 12:00:00,49.13,49.13,49.05,49.09,47330.0,42.3494,42.3494,42.2805,42.3149,47330.0
2019-04-08 12:10:00,49.08,49.09,49.07,49.08,18738.0,42.3063,42.3149,42.2977,42.3063,18738.0
2019-04-08 12:20:00,49.07,49.08,49.03,49.08,20583.0,42.2977,42.3063,42.2632,42.3063,20583.0
2019-04-08 12:30:00,49.07,49.09,49.03,49.09,24200.0,42.2977,42.3149,42.2632,42.3149,24200.0
2019-04-08 12:40:00,49.09,49.12,49.08,49.1,33698.0,42.3149,42.3408,42.3063,42.3236,33698.0
2019-04-08 12:50:00,49.09,49.13,49.09,49.11,15335.0,42.3149,42.3494,42.3149,42.3322,15335.0
2019-04-08 13:00:00,49.1,49.15,49.09,49.15,33884.0,42.3236,42.3667,42.3149,42.3667,33884.0
2019-04-08 13:10:00,49.14,49.18,49.14,49.16,51239.0,42.358,42.3925,42.358,42.3753,51239.0
2019-04-08 13:20:00,49.16,49.19,49.14,49.15,37919.0,42.3753,42.4011,42.358,42.3667,37919.0
2019-04-08 13:30:00,49.15,49.15,49.13,49.14,18576.0,42.3667,42.3667,42.3494,42.358,18576.0
2019-04-08 13:40:00,49.14,49.18,49.13,49.16,58895.0,42.358,42.3925,42.3494,42.3753,58895.0
2019-04-08 13:50:00,49.16,49.23,49.15,49.23,44981.0,42.3753,42.4356,42.3667,42.4356,44981.0
2019-04-08 14:00:00,49.23,49.26,49.19,49.23,49169.0,42.4356,42.4615,42.4011,42.4356,49169.0
2019-04-08 14:10:00,49.23,49.24,49.2,49.21,37223.0,42.4356,42.4442,42.4098,42.4184,37223.0
2019-04-08 14:20:00,49.21,49.23,49.19,49.23,24280.0,42.4184,42.4356,42.4011,42.4356,24280.0
2019-04-08 14:30:00,49.22,49.28,49.22,49.24,93433.0,42.427,42.4787,42.427,42.4442,93433.0
2019-04-08 14:40:00,49.25,49.25,49.22,49.22,40189.0,42.4529,42.4529,42.427,42.427,40189.0
2019-04-08 14:50:00,49.22,49.24,49.2,49.21,62281.0,42.427,42.4442,42.4098,42.4184,62281.0
2019-04-08 15:00:00,49.21,49.22,49.17,49.18,71675.0,42.4184,42.427,42.3839,42.3925,71675.0
2019-04-08 15:10:00,49.17,49.22,49.17,49.2,81055.0,42.3839,42.427,42.3839,42.4098,81055.0
2019-04-08 15:20:00,49.2,49.21,49.16,49.17,78974.0,42.4098,42.4184,42.3753,42.3839,78974.0
2019-04-08 15:30:00,49.17,49.21,49.15,49.19,119621.0,42.3839,42.4184,42.3667,42.4011,119621.0
2019-04-08 15:40:00,49.19,49.24,49.18,49.21,199347.0,42.4011,42.4442,42.3925,42.4184,199347.0
2019-04-08 15:50:00,49.2,49.22,49.06,49.12,666197.0,42.4098,42.427,42.2891,42.3408,666197.0
2019-04-09 09:30:00,49.06,49.1,48.87,49.08,107120.0,42.2891,42.3236,42.1253,42.3063,107120.0
2019-04-09 09:40:00,49.07,49.07,48.94,48.96,64132.0,42.2977,42.2977,42.1856,42.2029,64132.0
2019-04-09 09:50:00,48.96,49.04,48.91,49.04,43612.0,42.2029,42.2718,42.1598,42.2718,43612.0
2019-04-09 10:00:00,49.05,49.11,48.99,49.09,46019.0,42.2805,42.3322,42.2287,42.3149,46019.0
2019-04-09 10:10:00,49.09,49.12,48.85,49.01,187464.0,42.3149,42.3408,42.1081,42.246,187464.0
2019-04-09 10:20:00,49.01,49.04,48.97,49.0,35383.0,42.246,42.2718,42.2115,42.2374,35383.0
2019-04-09 10:30:00,49.0,49.08,48.99,49.05,44398.0,42.2374,42.3063,42.2287,42.2805,44398.0
2019-04-09 10:40:00,49.05,49.06,48.95,48.97,38497.0,42.2805,42.2891,42.1943,42.2115,38497.0
2019-04-09 10:50:00,48.96,49.02,48.95,49.02,69809.0,42.2029,42.2546,42.1943,42.2546,69809.0
2019-04-09 11:00:00,49.02,49.06,48.99,49.02,42252.0,42.2546,42.2891,42.2287,42.2546,42252.0
2019-04-09 11:10:00,49.02,49.06,49.0,49.04,24244.0,42.2546,42.2891,42.2374,42.2718,24244.0
2019-04-09 11:20:00,49.04,49.05,48.98,49.02,24302.0,42.2718,42.2805,42.2201,42.2546,24302.0
2019-04-09 11:30:00,49.02,49.06,48.94,48.96,37646.0,42.2546,42.2891,42.1856,42.2029,37646.0
2019-04-09 11:40:00,48.96,48.97,48.94,48.97,41079.0,42.2029,42.2115,42.1856,42.2115,41079.0
2019-04-09 11:50:00,48.97,49.02,48.96,49.0,33389.0,42.2115,42.2546,42.2029,42.2374,33389.0
2019-04-09 12:00:00,49.01,49.1,48.98,49.1,54394.0,42.246,42.3236,42.2201,42.3236,54394.0
2019-04-09 12:10:00,49.09,49.17,49.09,49.15,29870.0,42.3149,42.3839,42.3149,42.3667,29870.0
2019-04-09 12:20:00,49.16,49.2,49.15,49.18,17845.0,42.3753,42.4098,42.3667,42.3925,17845.0
2019-04-09 12:30:00,49.18,49.19,49.12,49.13,35811.0,42.3925,42.4011,42.3408,42.3494,35811.0
2019-04-09 12:40:00,49.14,49.15,49.12,49.14,18743.0,42.358,42.3667,42.3408,42.358,18743.0
2019-04-09 12:50:00,49.14,49.14,49.11,49.12,23126.0,42.358,42.358,42.3322,42.3408,23126.0
2019-04-09 13:00:00,49.12,49.12,49.08,49.09,22912.0,42.3408,42.3408,42.3063,42.3149,22912.0
2019-04-09 13:10:00,49.09,49.14,49.09,49.11,27933.0,42.3149,42.358,42.3149,42.3322,27933.0
2019-04-09 13:20:00,49.12,49.12,49.06,49.08,38801.0,42.3408,42.3408,42.2891,42.3063,38801.0
2019-04-09 13:30:00,49.08,49.1,49.06,49.09,23454.0,42.3063,42.3236,42.2891,42.3149,23454.0
2019-04-09 13:40:00,49.09,49.09,49.02,49.07,44088.0,42.3149,42.3149,42.2546,42.2977,44088.0
2019-04-09 13:50:00,49.07,49.07,49.01,49.04,42211.0,42.2977,42.2977,42.246,42.2718,42211.0
2019-04-09 14:00:00,49.04,49.04,48.93,48.94,37999.0,42.2718,42.2718,42.177,42.1856,37999.0
2019-04-09 14:10:00,48.93,49.0,48.93,48.97,97069.0,42.177,42.2374,42.177,42.2115,97069.0
2019-04-09 14:20:00,48.97,49.01,48.96,48.99,41003.0,42.2115,42.246,42.2029,42.2287,41003.0
2019-04-09 14:30:00,48.99,49.02,48.98,49.02,39319.0,42.2287,42.2546,42.2201,42.2546,39319.0
2019-04-09 14:40:00,49.02,49.02,48.92,48.95,43405.0,42.2546,42.2546,42.1684,42.1943,43405.0
2019-04-09 14:50:00,48.96,48.97,48.93,48.96,38129.0,42.2029,42.2115,42.177,42.2029,38129.0
2019-04-09 15:00:00,48.97,49.0,48.96,48.98,60636.0,42.2115,42.2374,42.2029,42.2201,60636.0
2019-04-09 15:10:00,48.98,49.03,48.98,49.0,52627.0,42.2201,42.2632,42.2201,42.2374,52627.0
2019-04-09 15:20:00,49.01,49.01,48.83,48.85,103850.0,42.246,42.246,42.0908,42.1081,103850.0
2019-04-09 15:30:00,48.86,48.97,48.85,48.94,96498.0,42.1167,42.2115,42.1081,42.1856,96498.0
2019-04-09 15:40:00,48.95,49.01,48.95,49.0,121749.0,42.1943,42.246,42.1943,42.2374,121749.0
2019-04-09 15:50:00,49.0,49.05,48.89,49.04,373408.0,42.2374,42.2805,42.1425,42.2718,373408.0
2019-04-10 09:30:00,48.93,49.08,48.91,49.0,96111.0,42.177,42.3063,42.1598,42.2374,96111.0
2019-04-10 09:40:00,49.0,49.05,48.88,48.9,50002.0,42.2374,42.2805,42.1339,42.1512,50002.0
2019-04-10 09:50:00,48.89,48.98,48.8,48.94,43534.0,42.1425,42.2201,42.065,42.1856,43534.0
2019-04-10 10:00:00,48.95,48.96,48.87,48.91,39440.0,42.1943,42.2029,42.1253,42.1598,39440.0
2019-04-10 10:10:00,48.91,48.95,48.89,48.95,33877.0,42.1598,42.1943,42.1425,42.1943,33877.0
2019-04-10 10:20:00,48.94,49.0,48.92,48.97,34439.0,42.1856,42.2374,42.1684,42.2115,34439.0
2019-04-10 10:30:00,48.97,49.04,48.92,48.94,44944.0,42.2115,42.2718,42.1684,42.1856,44944.0
2019-04-10 10:40:00,48.94,49.0,48.93,49.0,40157.0,42.1856,42.2374,42.177,42.2374,40157.0
2019-04-10 10:50:00,49.0,49.06,48.99,49.04,45341.0,42.2374,42.2891,42.2287,42.2718,45341.0
2019-04-10 11:00:00,49.04,49.11,49.04,49.07,25626.0,42.2718,42.3322,42.2718,42.2977,25626.0
2019-04-10 11:10:00,49.08,49.09,49.06,49.08,25452.0,42.3063,42.3149,42.2891,42.3063,25452.0
2019-04-10 11:20:00,49.08,49.16,49.07,49.14,49898.0,42.3063,42.3753,42.2977,42.358,49898.0
2019-04-10 11:30:00,49.14,49.21,49.14,49.18,131775.0,42.358,42.4184,42.358,42.3925,131775.0
2019-04-10 11:40:00,49.18,49.23,49.16,49.16,33643.0,42.3925,42.4356,42.3753,42.3753,33643.0
2019-04-10 11:50:00,49.16,49.23,49.16,49.21,16481.0,42.3753,42.4356,42.3753,42.4184,16481.0
2019-04-10 12:00:00,49.22,49.24,49.16,49.16,22783.0,42.427,42.4442,42.3753,42.3753,22783.0
2019-04-10 12:10:00,49.16,49.16,49.14,49.16,11362.0,42.3753,42.3753,42.358,42.3753,11362.0
2019-04-10 12:20:00,49.15,49.19,49.12,49.19,26279.0,42.3667,42.4011,42.3408,42.4011,26279.0
2019-04-10 12:30:00,49.18,49.19,49.07,49.07,23520.0,42.3925,42.4011,42.2977,42.2977,23520.0
2019-04-10 12:40:00,49.07,49.08,49.02,49.02,27730.0,42.2977,42.3063,42.2546,42.2546,27730.0
2019-04-10 12:50:00,49.02,49.04,48.96,48.97,26506.0,42.2546,42.2718,42.2029,42.2115,26506.0
2019-04-10 13:00:00,48.97,49.01,48.94,49.0,81149.0,42.2115,42.246,42.1856,42.2374,81149.0
2019-04-10 13:10:00,49.01,49.04,49.0,49.03,26815.0,42.246,42.2718,42.2374,42.2632,26815.0
2019-04-10 13:20:00,49.03,49.03,48.99,49.01,29211.0,42.2632,42.2632,42.2287,42.246,29211.0
2019-04-10 13:30:00,49.02,49.03,48.98,49.03,75795.0,42.2546,42.2632,42.2201,42.2632,75795.0
2019-04-10 13:40:00,49.02,49.02,48.95,48.96,27439.0,42.2546,42.2546,42.1943,42.2029,27439.0
2019-04-10 13:50:00,48.96,49.1,48.96,49.05,53577.0,42.2029,42.3236,42.2029,42.2805,53577.0
2019-04-10 14:00:00,49.05,49.08,49.02,49.02,21023.0,42.2805,42.3063,42.2546,42.2546,21023.0
2019-04-10 14:10:00,49.03,49.06,49.0,49.06,26534.0,42.2632,42.2891,42.2374,42.2891,26534.0
2019-04-10 14:20:00,49.07,49.1,49.03,49.09,109584.0,42.2977,42.3236,42.2632,42.3149,109584.0
2019-04-10 14:30:00,49.08,49.15,49.07,49.11,28773.0,42.3063,42.3667,42.2977,42.3322,28773.0
2019-04-10 14:40:00,49.11,49.14,49.11,49.12,29710.0,42.3322,42.358,42.3322,42.3408,29710.0
2019-04-10 14:50:00,49.13,49.18,49.12,49.16,46696.0,42.3494,42.3925,42.3408,42.3753,46696.0
2019-04-10 15:00:00,49.16,49.24,49.16,49.24,46727.0,42.3753,42.4442,42.3753,42.4442,46727.0
2019-04-10 15:10:00,49.24,49.24,49.2,49.22,53475.0,42.4442,42.4442,42.4098,42.427,53475.0
2019-04-10 15:20:00,49.23,49.25,49.22,49.23,37319.0,42.4356,42.4529,42.427,42.4356,37319.0
2019-04-10 15:30:00,49.22,49.24,49.17,49.21,73730.0,42.427,42.4442,42.3839,42.4184,73730.0
2019-04-10 15:40:00,49.21,49.23,49.2,49.22,110522.0,42.4184,42.4356,42.4098,42.427,110522.0
2019-04-10 15:50:00,49.22,49.22,49.13,49.22,257935.0,42.427,42.427,42.3494,42.427,257935.0
2019-04-11 09:30:00,49.36,49.43,49.27,49.32,116488.0,42.5477,42.608,42.4701,42.5132,116488.0
2019-04-11 09:40:00,49.3,49.43,49.3,49.4,111297.0,42.496,42.608,42.496,42.5822,111297.0
2019-04-11 09:50:00,49.4,49.42,49.3,49.34,171235.0,42.5822,42.5994,42.496,42.5304,171235.0
2019-04-11 10:00:00,49.34,49.48,49.33,49.48,46003.0,42.5304,42.6511,42.5218,42.6511,46003.0
2019-04-11 10:10:00,49.49,49.56,49.47,49.55,57506.0,42.6597,42.7201,42.6425,42.7115,57506.0
2019-04-11 10:20:00,49.55,49.55,49.46,49.48,36072.0,42.7115,42.7115,42.6339,42.6511,36072.0
2019-04-11 10:30:00,49.47,49.51,49.42,49.51,47646.0,42.6425,42.677,42.5994,42.677,47646.0
2019-04-11 10:40:00,49.5,49.51,49.44,49.46,40958.0,42.6684,42.677,42.6166,42.6339,40958.0
2019-04-11 10:50:00,49.47,49.51,49.45,49.46,32649.0,42.6425,42.677,42.6253,42.6339,32649.0
2019-04-11 11:00:00,49.45,49.48,49.39,49.48,48780.0,42.6253,42.6511,42.5735,42.6511,48780.0
2019-04-11 11:10:00,49.48,49.52,49.45,49.46,44320.0,42.6511,42.6856,42.6253,42.6339,44320.0
2019-04-11 11:20:00,49.46,49.46,49.38,49.41,34246.0,42.6339,42.6339,42.5649,42.5908,34246.0
2019-04-11 11:30:00,49.41,49.43,49.39,49.39,29482.0,42.5908,42.608,42.5735,42.5735,29482.0
2019-04-11 11:40:00,49.39,49.39,49.25,49.26,46149.0,42.5735,42.5735,42.4529,42.4615,46149.0
2019-04-11 11:50:00,49.26,49.28,49.22,49.26,23044.0,42.4615,42.4787,42.427,42.4615,23044.0
2019-04-11 12:00:00,49.27,49.27,49.21,49.23,28035.0,42.4701,42.4701,42.4184,42.4356,28035.0
2019-04-11 12:10:00,49.23,49.24,49.17,49.18,20013.0,42.4356,42.4442,42.3839,42.3925,20013.0
2019-04-11 12:20:00,49.18,49.22,49.15,49.2,28662.0,42.3925,42.427,42.3667,42.4098,28662.0
2019-04-11 12:30:00,49.2,49.21,49.17,49.2,31341.0,42.4098,42.4184,42.3839,42.4098,31341.0
2019-04-11 12:40:00,49.19,49.2,49.14,49.16,31225.0,42.4011,42.4098,42.358,42.3753,31225.0
2019-04-11 12:50:00,49.16,49.27,49.16,49.25,24464.0,42.3753,42.4701,42.3753,42.4529,24464.0
2019-04-11 13:00:00,49.25,49.35,49.25,49.35,95419.0,42.4529,42.5391,42.4529,42.5391,95419.0
2019-04-11 13:10:00,49.34,49.38,49.33,49.37,35645.0,42.5304,42.5649,42.5218,42.5563,35645.0
2019-04-11 13:20:00,49.37,49.38,49.29,49.29,36010.0,42.5563,42.5649,42.4873,42.4873,36010.0
2019-04-11 13:30:00,49.29,49.31,49.28,49.31,16565.0,42.4873,42.5046,42.4787,42.5046,16565.0
2019-04-11 13:40:00,49.3,49.32,49.28,49.32,38658.0,42.496,42.5132,42.4787,42.5132,38658.0
2019-04-11 13:50:00,49.32,49.35,49.31,49.34,26207.0,42.5132,42.5391,42.5046,42.5304,26207.0
2019-04-11 14:00:00,49.35,49.35,49.31,49.34,29592.0,42.5391,42.5391,42.5046,42.5304,29592.0
2019-04-11 14:10:00,49.34,49.37,49.3,49.3,35209.0,42.5304,42.5563,42.496,42.496,35209.0
2019-04-11 14:20:00,49.3,49.3,49.26,49.26,24382.0,42.496,42.496,42.4615,42.4615,24382.0
2019-04-11 14:30:00,49.27,49.3,49.26,49.29,37396.0,42.4701,42.496,42.4615,42.4873,37396.0
2019-04-11 14:40:00,49.29,49.34,49.28,49.31,30268.0,42.4873,42.5304,42.4787,42.5046,30268.0
2019-04-11 14:50:00,49.3,49.31,49.26,49.3,38624.0,42.496,42.5046,42.4615,42.496,38624.0
2019-04-11 15:00:00,49.3,49.36,49.29,49.34,56172.0,42.496,42.5477,42.4873,42.5304,56172.0
2019-04-11 15:10:00,49.34,49.37,49.31,49.35,49662.0,42.5304,42.5563,42.5046,42.5391,49662.0
2019-04-11 15:20:00,49.35,49.39,49.33,49.35,50754.0,42.5391,42.5735,42.5218,42.5391,50754.0
2019-04-11 15:30:00,49.35,49.44,49.34,49.44,53523.0,42.5391,42.6166,42.5304,42.6166,53523.0
2019-04-11 15:40:00,49.44,49.44,49.38,49.41,67531.0,42.6166,42.6166,42.5649,42.5908,67531.0
2019-04-11 15:50:00,49.4,49.44,49.35,49.38,371588.0,42.5822,42.6166,42.5391,42.5649,371588.0
2019-04-12 09:30:00,49.79,49.8,49.46,49.63,163318.0,42.9183,42.927,42.6339,42.7804,163318.0
2019-04-12 09:40:00,49.63,49.75,49.54,49.7,144909.0,42.7804,42.8839,42.7028,42.8408,144909.0
2019-04-12 09:50:00,49.69,49.7,49.43,49.44,109393.0,42.8321,42.8408,42.608,42.6166,109393.0
2019-04-12 10:00:00,49.44,49.46,49.36,49.45,85429.0,42.6166,42.6339,42.5477,42.6253,85429.0
2019-04-12 10:10:00,49.46,49.51,49.41,49.43,80669.0,42.6339,42.677,42.5908,42.608,80669.0
2019-04-12 10:20:00,49.43,49.45,49.35,49.36,91305.0,42.608,42.6253,42.5391,42.5477,91305.0
2019-04-12 10:30:00,49.36,49.37,49.14,49.16,258870.0,42.5477,42.5563,42.358,42.3753,258870.0
2019-04-12 10:40:00,49.16,49.16,49.1,49.16,113638.0,42.3753,42.3753,42.3236,42.3753,113638.0
2019-04-12 10:50:00,49.16,49.28,49.14,49.22,93499.0,42.3753,42.4787,42.358,42.427,93499.0
2019-04-12 11:00:00,49.23,49.23,49.08,49.09,90216.0,42.4356,42.4356,42.3063,42.3149,90216.0
2019-04-12 11:10:00,49.09,49.21,49.09,49.21,88093.0,42.3149,42.4184,42.3149,42.4184,88093.0
2019-04-12 11:20:00,49.22,49.22,49.15,49.17,40803.0,42.427,42.427,42.3667,42.3839,40803.0
2019-04-12 11:30:00,49.17,49.18,49.07,49.07,44094.0,42.3839,42.3925,42.2977,42.2977,44094.0
2019-04-12 11:40:00,49.08,49.15,49.07,49.14,35805.0,42.3063,42.3667,42.2977,42.358,35805.0
2019-04-12 11:50:00,49.14,49.23,49.13,49.2,46376.0,42.358,42.4356,42.3494,42.4098,46376.0
2019-04-12 12:00:00,49.2,49.23,49.15,49.23,33437.0,42.4098,42.4356,42.3667,42.4356,33437.0
2019-04-12 12:10:00,49.24,49.32,49.22,49.3,41947.0,42.4442,42.5132,42.427,42.496,41947.0
2019-04-12 12:20:00,49.3,49.32,49.29,49.31,22575.0,42.496,42.5132,42.4873,42.5046,22575.0
2019-04-12 12:30:00,49.3,49.31,49.28,49.3,25733.0,42.496,42.5046,42.4787,42.496,25733.0
2019-04-12 12:40:00,49.3,49.33,49.25,49.28,37625.0,42.496,42.5218,42.4529,42.4787,37625.0
2019-04-12 12:50:00,49.28,49.29,49.26,49.27,25375.0,42.4787,42.4873,42.4615,42.4701,25375.0
2019-04-12 13:00:00,49.27,49.3,49.26,49.28,24354.0,42.4701,42.496,42.4615,42.4787,24354.0
2019-04-12 13:10:00,49.28,49.33,49.27,49.33,23227.0,42.4787,42.5218,42.4701,42.5218,23227.0
2019-04-12 13:20:00,49.32,49.33,49.29,49.3,28863.0,42.5132,42.5218,42.4873,42.496,28863.0
2019-04-12 13:30:00,49.3,49.33,49.3,49.31,31638.0,42.496,42.5218,42.496,42.5046,31638.0
2019-04-12 13:40:00,49.31,49.32,49.29,49.3,16950.0,42.5046,42.5132,42.4873,42.496,16950.0
2019-04-12 13:50:00,49.31,49.34,49.29,49.3,28615.0,42.5046,42.5304,42.4873,42.496,28615.0
2019-04-12 14:00:00,49.3,49.35,49.29,49.31,46378.0,42.496,42.5391,42.4873,42.5046,46378.0
2019-04-12 14:10:00,49.32,49.32,49.27,49.29,27969.0,42.5132,42.5132,42.4701,42.4873,27969.0
2019-04-12 14:20:00,49.3,49.4,49.29,49.4,89827.0,42.496,42.5822,42.4873,42.5822,89827.0
2019-04-12 14:30:00,49.4,49.4,49.36,49.38,43522.0,42.5822,42.5822,42.5477,42.5649,43522.0
2019-04-12 14:40:00,49.38,49.39,49.32,49.33,23484.0,42.5649,42.5735,42.5132,42.5218,23484.0
2019-04-12 14:50:00,49.32,49.32,49.29,49.3,32612.0,42.5132,42.5132,42.4873,42.496,32612.0
2019-04-12 15:00:00,49.3,49.37,49.29,49.37,45166.0,42.496,42.5563,42.4873,42.5563,45166.0
2019-04-12 15:10:00,49.37,49.42,49.34,49.4,72739.0,42.5563,42.5994,42.5304,42.5822,72739.0
2019-04-12 15:20:00,49.4,49.46,49.39,49.46,57377.0,42.5822,42.6339,42.5735,42.6339,57377.0
2019-04-12 15:30:00,49.46,49.48,49.41,49.46,77351.0,42.6339,42.6511,42.5908,42.6339,77351.0
2019-04-12 15:40:00,49.46,49.51,49.44,49.51,181293.0,42.6339,42.677,42.6166,42.677,181293.0
2019-04-12 15:50:00,49.51,49.52,49.46,49.51,384914.0,42.677,42.6856,42.6339,42.677,384914.0
2019-04-15 09:30:00,49.56,49.64,49.5,49.53,81743.0,42.7201,42.789,42.6684,42.6942,81743.0
2019-04-15 09:40:00,49.52,49.54,49.4,49.42,36538.0,42.6856,42.7028,42.5822,42.5994,36538.0
2019-04-15 09:50:00,49.41,49.42,49.31,49.33,39446.0,42.5908,42.5994,42.5046,42.5218,39446.0
2019-04-15 10:00:00,49.33,49.36,49.26,49.3,83589.0,42.5218,42.5477,42.4615,42.496,83589.0
2019-04-15 10:10:00,49.3,49.34,49.22,49.29,80665.0,42.496,42.5304,42.427,42.4873,80665.0
2019-04-15 10:20:00,49.3,49.36,49.28,49.33,74237.0,42.496,42.5477,42.4787,42.5218,74237.0
2019-04-15 10:30:00,49.34,49.45,49.33,49.42,57307.0,42.5304,42.6253,42.5218,42.5994,57307.0
2019-04-15 10:40:00,49.42,49.45,49.35,49.37,35587.0,42.5994,42.6253,42.5391,42.5563,35587.0
2019-04-15 10:50:00,49.37,49.41,49.34,49.37,32542.0,42.5563,42.5908,42.5304,42.5563,32542.0
2019-04-15 11:00:00,49.37,49.38,49.3,49.31,48261.0,42.5563,42.5649,42.496,42.5046,48261.0
2019-04-15 11:10:00,49.31,49.37,49.3,49.34,56983.0,42.5046,42.5563,42.496,42.5304,56983.0
2019-04-15 11:20:00,49.34,49.39,49.33,49.36,219055.0,42.5304,42.5735,42.5218,42.5477,219055.0
2019-04-15 11:30:00,49.37,49.37,49.3,49.32,208755.0,42.5563,42.5563,42.496,42.5132,208755.0
2019-04-15 11:40:00,49.32,49.37,49.24,49.25,46260.0,42.5132,42.5563,42.4442,42.4529,46260.0
2019-04-15 11:50:00,49.25,49.26,49.16,49.16,35604.0,42.4529,42.4615,42.3753,42.3753,35604.0
2019-04-15 12:00:00,49.16,49.2,49.14,49.16,46882.0,42.3753,42.4098,42.358,42.3753,46882.0
2019-04-15 12:10:00,49.16,49.16,49.12,49.14,32638.0,42.3753,42.3753,42.3408,42.358,32638.0
2019-04-15 12:20:00,49.14,49.17,49.13,49.15,21230.0,42.358,42.3839,42.3494,42.3667,21230.0
2019-04-15 12:30:00,49.15,49.15,49.12,49.13,16555.0,42.3667,42.3667,42.3408,42.3494,16555.0
2019-04-15 12:40:00,49.12,49.13,49.09,49.1,45603.0,42.3408,42.3494,42.3149,42.3236,45603.0
2019-04-15 12:50:00,49.1,49.1,49.05,49.07,41139.0,42.3236,42.3236,42.2805,42.2977,41139.0
2019-04-15 13:00:00,49.07,49.11,49.06,49.11,29500.0,42.2977,42.3322,42.2891,42.3322,29500.0
2019-04-15 13:10:00,49.11,49.14,49.09,49.13,29752.0,42.3322,42.358,42.3149,42.3494,29752.0
2019-04-15 13:20:00,49.13,49.17,49.12,49.16,36113.0,42.3494,42.3839,42.3408,42.3753,36113.0
2019-04-15 13:30:00,49.16,49.18,49.12,49.13,46741.0,42.3753,42.3925,42.3408,42.3494,46741.0
2019-04-15 13:40:00,49.13,49.13,49.11,49.13,30375.0,42.3494,42.3494,42.3322,42.3494,30375.0
2019-04-15 13:50:00,49.13,49.13,49.11,49.11,16593.0,42.3494,42.3494,42.3322,42.3322,16593.0
2019-04-15 14:00:00,49.12,49.12,49.07,49.1,42215.0,42.3408,42.3408,42.2977,42.3236,42215.0
2019-04-15 14:10:00,49.11,49.11,49.06,49.06,47553.0,42.3322,42.3322,42.2891,42.2891,47553.0
2019-04-15 14:20:00,49.07,49.08,49.02,49.03,22657.0,42.2977,42.3063,42.2546,42.2632,22657.0
2019-04-15 14:30:00,49.03,49.04,49.01,49.03,39220.0,42.2632,42.2718,42.246,42.2632,39220.0
2019-04-15 14:40:00,49.03,49.04,48.98,48.98,76308.0,42.2632,42.2718,42.2201,42.2201,76308.0
2019-04-15 14:50:00,48.98,49.08,48.97,49.07,39171.0,42.2201,42.3063,42.2115,42.2977,39171.0
2019-04-15 15:00:00,49.07,49.11,49.05,49.11,48922.0,42.2977,42.3322,42.2805,42.3322,48922.0
2019-04-15 15:10:00,49.11,49.11,49.03,49.05,41452.0,42.3322,42.3322,42.2632,42.2805,41452.0
2019-04-15 15:20:00,49.05,49.05,49.04,49.04,25277.0,42.2805,42.2805,42.2718,42.2718,25277.0
2019-04-15 15:30:00,49.04,49.05,49.0,49.01,110919.0,42.2718,42.2805,42.2374,42.246,110919.0
2019-04-15 15:40:00,49.01,49.04,48.97,49.02,115009.0,42.246,42.2718,42.2115,42.2546,115009.0
2019-04-15 15:50:00,49.03,49.06,48.79,48.95,763458.0,42.2632,42.2891,42.0563,42.1943,763458.0
2019-04-16 09:30:00,49.0,49.21,48.84,49.19,110545.0,42.2374,42.4184,42.0994,42.4011,110545.0
2019-04-16 09:40:00,49.19,49.19,49.02,49.02,50662.0,42.4011,42.4011,42.2546,42.2546,50662.0
2019-04-16 09:50:00,49.02,49.21,48.97,49.14,63879.0,42.2546,42.4184,42.2115,42.358,63879.0
2019-04-16 10:00:00,49.14,49.26,49.14,49.23,57127.0,42.358,42.4615,42.358,42.4356,57127.0
2019-04-16 10:10:00,49.22,49.37,49.22,49.34,45535.0,42.427,42.5563,42.427,42.5304,45535.0
2019-04-16 10:20:00,49.34,49.39,49.33,49.38,38748.0,42.5304,42.5735,42.5218,42.5649,38748.0
2019-04-16 10:30:00,49.38,49.42,49.37,49.38,52781.0,42.5649,42.5994,42.5563,42.5649,52781.0
2019-04-16 10:40:00,49.38,49.44,49.33,49.34,36686.0,42.5649,42.6166,42.5218,42.5304,36686.0
2019-04-16 10:50:00,49.34,49.4,49.33,49.36,37812.0,42.5304,42.5822,42.5218,42.5477,37812.0
2019-04-16 11:00:00,49.37,49.44,49.36,49.39,38483.0,42.5563,42.6166,42.5477,42.5735,38483.0
2019-04-16 11:10:00,49.39,49.46,49.38,49.45,45901.0,42.5735,42.6339,42.5649,42.6253,45901.0
2019-04-16 11:20:00,49.45,49.49,49.44,49.46,35870.0,42.6253,42.6597,42.6166,42.6339,35870.0
2019-04-16 11:30:00,49.45,49.46,49.39,49.4,33784.0,42.6253,42.6339,42.5735,42.5822,33784.0
2019-04-16 11:40:00,49.4,49.45,49.4,49.41,27175.0,42.5822,42.6253,42.5822,42.5908,27175.0
2019-04-16 11:50:00,49.4,49.42,49.39,49.41,24988.0,42.5822,42.5994,42.5735,42.5908,24988.0
2019-04-16 12:00:00,49.41,49.46,49.41,49.45,34462.0,42.5908,42.6339,42.5908,42.6253,34462.0
2019-04-16 12:10:00,49.46,49.46,49.42,49.42,37055.0,42.6339,42.6339,42.5994,42.5994,37055.0
2019-04-16 12:20:00,49.42,49.44,49.39,49.39,37093.0,42.5994,42.6166,42.5735,42.5735,37093.0
2019-04-16 12:30:00,49.39,49.43,49.39,49.41,35498.0,42.5735,42.608,42.5735,42.5908,35498.0
2019-04-16 12:40:00,49.41,49.45,49.39,49.45,48583.0,42.5908,42.6253,42.5735,42.6253,48583.0
2019-04-16 12:50:00,49.45,49.49,49.41,49.48,40698.0,42.6253,42.6597,42.5908,42.6511,40698.0
2019-04-16 13:00:00,49.48,49.49,49.45,49.48,24499.0,42.6511,42.6597,42.6253,42.6511,24499.0
2019-04-16 13:10:00,49.48,49.56,49.47,49.55,73636.0,42.6511,42.7201,42.6425,42.7115,73636.0
2019-04-16 13:20:00,49.55,49.6,49.55,49.59,71498.0,42.7115,42.7546,42.7115,42.7459,71498.0
2019-04-16 13:30:00,49.59,49.61,49.58,49.6,61840.0,42.7459,42.7632,42.7373,42.7546,61840.0
2019-04-16 13:40:00,49.59,49.62,49.53,49.54,56500.0,42.7459,42.7718,42.6942,42.7028,56500.0
2019-04-16 13:50:00,49.54,49.59,49.53,49.59,51326.0,42.7028,42.7459,42.6942,42.7459,51326.0
2019-04-16 14:00:00,49.59,49.59,49.55,49.57,70417.0,42.7459,42.7459,42.7115,42.7287,70417.0
2019-04-16 14:10:00,49.58,49.61,49.53,49.61,40151.0,42.7373,42.7632,42.6942,42.7632,40151.0
2019-04-16 14:20:00,49.6,49.61,49.56,49.59,50059.0,42.7546,42.7632,42.7201,42.7459,50059.0
2019-04-16 14:30:00,49.6,49.61,49.51,49.52,58198.0,42.7546,42.7632,42.677,42.6856,58198.0
2019-04-16 14:40:00,49.51,49.52,49.49,49.51,47558.0,42.677,42.6856,42.6597,42.677,47558.0
2019-04-16 14:50:00,49.51,49.53,49.49,49.5,60545.0,42.677,42.6942,42.6597,42.6684,60545.0
2019-04-16 15:00:00,49.51,49.52,49.46,49.51,49150.0,42.677,42.6856,42.6339,42.677,49150.0
2019-04-16 15:10:00,49.5,49.53,49.48,49.49,68795.0,42.6684,42.6942,42.6511,42.6597,68795.0
2019-04-16 15:20:00,49.48,49.52,49.48,49.5,66172.0,42.6511,42.6856,42.6511,42.6684,66172.0
2019-04-16 15:30:00,49.5,49.57,49.48,49.55,170476.0,42.6684,42.7287,42.6511,42.7115,170476.0
2019-04-16 15:40:00,49.55,49.56,49.51,49.52,102247.0,42.7115,42.7201,42.677,42.6856,102247.0
2019-04-16 15:50:00,49.52,49.6,49.51,49.6,363254.0,42.6856,42.7546,42.677,42.7546,363254.0
2019-04-17 09:30:00,49.76,49.76,49.55,49.66,76489.0,42.8925,42.8925,42.7115,42.8063,76489.0
2019-04-17 09:40:00,49.64,49.72,49.51,49.53,54481.0,42.789,42.858,42.677,42.6942,54481.0
2019-04-17 09:50:00,49.51,49.57,49.45,49.52,83573.0,42.677,42.7287,42.6253,42.6856,83573.0
2019-04-17 10:00:00,49.53,49.53,49.36,49.36,53589.0,42.6942,42.6942,42.5477,42.5477,53589.0
2019-04-17 10:10:00,49.37,49.41,49.27,49.35,45994.0,42.5563,42.5908,42.4701,42.5391,45994.0
2019-04-17 10:20:00,49.35,49.44,49.33,49.44,40048.0,42.5391,42.6166,42.5218,42.6166,40048.0
2019-04-17 10:30:00,49.44,49.46,49.33,49.4,57815.0,42.6166,42.6339,42.5218,42.5822,57815.0
2019-04-17 10:40:00,49.4,49.41,49.34,49.35,46172.0,42.5822,42.5908,42.5304,42.5391,46172.0
2019-04-17 10:50:00,49.35,49.35,49.27,49.29,51180.0,42.5391,42.5391,42.4701,42.4873,51180.0
2019-04-17 11:00:00,49.3,49.33,49.26,49.3,45889.0,42.496,42.5218,42.4615,42.496,45889.0
2019-04-17 11:10:00,49.3,49.3,49.16,49.17,34157.0,42.496,42.496,42.3753,42.3839,34157.0
2019-04-17 11:20:00,49.17,49.18,49.09,49.09,47183.0,42.3839,42.3925,42.3149,42.3149,47183.0
2019-04-17 11:30:00,49.09,49.11,48.99,49.03,74078.0,42.3149,42.3322,42.2287,42.2632,74078.0
2019-04-17 11:40:00,49.03,49.11,49.01,49.09,51519.0,42.2632,42.3322,42.246,42.3149,51519.0
2019-04-17 11:50:00,49.09,49.17,49.06,49.08,53253.0,42.3149,42.3839,42.2891,42.3063,53253.0
2019-04-17 12:00:00,49.08,49.1,49.04,49.04,64051.0,42.3063,42.3236,42.2718,42.2718,64051.0
2019-04-17 12:10:00,49.04,49.08,49.01,49.03,47373.0,42.2718,42.3063,42.246,42.2632,47373.0
2019-04-17 12:20:00,49.04,49.05,48.95,48.96,24071.0,42.2718,42.2805,42.1943,42.2029,24071.0
2019-04-17 12:30:00,48.96,48.99,48.93,48.96,36997.0,42.2029,42.2287,42.177,42.2029,36997.0
2019-04-17 12:40:00,48.95,48.99,48.93,48.98,19584.0,42.1943,42.2287,42.177,42.2201,19584.0
2019-04-17 12:50:00,48.99,49.0,48.95,48.96,29075.0,42.2287,42.2374,42.1943,42.2029,29075.0
2019-04-17 13:00:00,48.96,49.02,48.94,48.99,48589.0,42.2029,42.2546,42.1856,42.2287,48589.0
2019-04-17 13:10:00,48.99,49.03,48.95,49.0,36355.0,42.2287,42.2632,42.1943,42.2374,36355.0
2019-04-17 13:20:00,49.0,49.03,48.94,48.95,38506.0,42.2374,42.2632,42.1856,42.1943,38506.0
2019-04-17 13:30:00,48.95,49.0,48.95,49.0,23207.0,42.1943,42.2374,42.1943,42.2374,23207.0
2019-04-17 13:40:00,49.0,49.08,49.0,49.07,26104.0,42.2374,42.3063,42.2374,42.2977,26104.0
2019-04-17 13:50:00,49.08,49.13,49.05,49.13,35800.0,42.3063,42.3494,42.2805,42.3494,35800.0
2019-04-17 14:00:00,49.13,49.14,49.08,49.09,41015.0,42.3494,42.358,42.3063,42.3149,41015.0
2019-04-17 14:10:00,49.09,49.1,49.03,49.1,30758.0,42.3149,42.3236,42.2632,42.3236,30758.0
2019-04-17 14:20:00,49.1,49.11,49.04,49.06,41571.0,42.3236,42.3322,42.2718,42.2891,41571.0
2019-04-17 14:30:00,49.07,49.07,49.03,49.06,38407.0,42.2977,42.2977,42.2632,42.2891,38407.0
2019-04-17 14:40:00,49.06,49.07,49.0,49.01,36277.0,42.2891,42.2977,42.2374,42.246,36277.0
2019-04-17 14:50:00,49.02,49.07,49.01,49.07,45744.0,42.2546,42.2977,42.246,42.2977,45744.0
2019-04-17 15:00:00,49.06,49.13,49.06,49.13,65865.0,42.2891,42.3494,42.2891,42.3494,65865.0
2019-04-17 15:10:00,49.13,49.16,49.09,49.09,66852.0,42.3494,42.3753,42.3149,42.3149,66852.0
2019-04-17 15:20:00,49.09,49.1,49.07,49.09,71852.0,42.3149,42.3236,42.2977,42.3149,71852.0
2019-04-17 15:30:00,49.09,49.1,49.04,49.05,92081.0,42.3149,42.3236,42.2718,42.2805,92081.0
2019-04-17 15:40:00,49.06,49.07,49.04,49.07,146120.0,42.2891,42.2977,42.2718,42.2977,146120.0
2019-04-17 15:50:00,49.07,49.1,49.02,49.04,512040.0,42.2977,42.3236,42.2546,42.2718,512040.0
2019-04-18 09:30:00,48.98,49.26,48.98,49.09,218329.0,42.2201,42.4615,42.2201,42.3149,218329.0
2019-04-18 09:40:00,49.09,49.18,49.04,49.04,55868.0,42.3149,42.3925,42.2718,42.2718,55868.0
2019-04-18 09:50:00,49.05,49.08,48.92,48.93,45394.0,42.2805,42.3063,42.1684,42.177,45394.0
2019-04-18 10:00:00,48.94,48.96,48.87,48.91,46027.0,42.1856,42.2029,42.1253,42.1598,46027.0
2019-04-18 10:10:00,48.92,49.04,48.91,49.03,92947.0,42.1684,42.2718,42.1598,42.2632,92947.0
2019-04-18 10:20:00,49.03,49.08,49.01,49.03,55086.0,42.2632,42.3063,42.246,42.2632,55086.0
2019-04-18 10:30:00,49.03,49.03,48.89,48.92,55955.0,42.2632,42.2632,42.1425,42.1684,55955.0
2019-04-18 10:40:00,48.92,48.97,48.87,48.96,56949.0,42.1684,42.2115,42.1253,42.2029,56949.0
2019-04-18 10:50:00,48.96,48.98,48.91,48.98,29959.0,42.2029,42.2201,42.1598,42.2201,29959.0
2019-04-18 11:00:00,48.98,49.01,48.95,49.0,39271.0,42.2201,42.246,42.1943,42.2374,39271.0
2019-04-18 11:10:00,48.99,49.02,48.96,48.98,38657.0,42.2287,42.2546,42.2029,42.2201,38657.0
2019-04-18 11:20:00,48.97,48.97,48.88,48.91,35610.0,42.2115,42.2115,42.1339,42.1598,35610.0
2019-04-18 11:30:00,48.92,48.99,48.9,48.98,38818.0,42.1684,42.2287,42.1512,42.2201,38818.0
2019-04-18 11:40:00,48.98,48.98,48.93,48.94,25570.0,42.2201,42.2201,42.177,42.1856,25570.0
2019-04-18 11:50:00,48.94,48.97,48.91,48.97,43147.0,42.1856,42.2115,42.1598,42.2115,43147.0
2019-04-18 12:00:00,48.96,48.96,48.92,48.94,24803.0,42.2029,42.2029,42.1684,42.1856,24803.0
2019-04-18 12:10:00,48.94,48.96,48.93,48.93,36760.0,42.1856,42.2029,42.177,42.177,36760.0
2019-04-18 12:20:00,48.94,48.94,48.89,48.92,41257.0,42.1856,42.1856,42.1425,42.1684,41257.0
2019-04-18 12:30:00,48.92,48.95,48.91,48.93,91558.0,42.1684,42.1943,42.1598,42.177,91558.0
2019-04-18 12:40:00,48.93,48.97,48.92,48.95,25005.0,42.177,42.2115,42.1684,42.1943,25005.0
2019-04-18 12:50:00,48.94,49.0,48.93,48.98,79086.0,42.1856,42.2374,42.177,42.2201,79086.0
2019-04-18 13:00:00,48.98,48.99,48.95,48.97,28208.0,42.2201,42.2287,42.1943,42.2115,28208.0
2019-04-18 13:10:00,48.96,49.04,48.96,49.03,39189.0,42.2029,42.2718,42.2029,42.2632,39189.0
2019-04-18 13:20:00,49.03,49.07,49.02,49.06,32005.0,42.2632,42.2977,42.2546,42.2891,32005.0
2019-04-18 13:30:00,49.06,49.08,49.0,49.01,26318.0,42.2891,42.3063,42.2374,42.246,26318.0
2019-04-18 13:40:00,49.0,49.01,48.97,48.99,15065.0,42.2374,42.246,42.2115,42.2287,15065.0
2019-04-18 13:50:00,49.0,49.0,48.95,48.96,22579.0,42.2374,42.2374,42.1943,42.2029,22579.0
2019-04-18 14:00:00,48.96,48.98,48.9,48.92,54459.0,42.2029,42.2201,42.1512,42.1684,54459.0
2019-04-18 14:10:00,48.92,48.94,48.88,48.89,34167.0,42.1684,42.1856,42.1339,42.1425,34167.0
2019-04-18 14:20:00,48.89,48.93,48.87,48.92,42003.0,42.1425,42.177,42.1253,42.1684,42003.0
2019-04-18 14:30:00,48.93,48.93,48.87,48.87,34747.0,42.177,42.177,42.1253,42.1253,34747.0
2019-04-18 14:40:00,48.88,48.97,48.87,48.96,51342.0,42.1339,42.2115,42.1253,42.2029,51342.0
2019-04-18 14:50:00,48.96,48.96,48.91,48.93,48487.0,42.2029,42.2029,42.1598,42.177,48487.0
2019-04-18 15:00:00,48.94,48.94,48.91,48.92,41246.0,42.1856,42.1856,42.1598,42.1684,41246.0
2019-04-18 15:10:00,48.93,49.0,48.92,48.98,88032.0,42.177,42.2374,42.1684,42.2201,88032.0
2019-04-18 15:20:00,48.99,48.99,48.91,48.93,89251.0,42.2287,42.2287,42.1598,42.177,89251.0
2019-04-18 15:30:00,48.92,48.93,48.82,48.83,118049.0,42.1684,42.177,42.0822,42.0908,118049.0
2019-04-18 15:40:00,48.84,48.89,48.8,48.81,106883.0,42.0994,42.1425,42.065,42.0736,106883.0
2019-04-18 15:50:00,48.81,48.85,48.75,48.83,341344.0,42.0736,42.1081,42.0219,42.0908,341344.0
2019-04-22 09:30:00,48.68,48.75,48.45,48.59,95235.0,41.9615,42.0219,41.7633,41.8839,95235.0
2019-04-22 09:40:00,48.6,48.87,48.6,48.77,37190.0,41.8926,42.1253,41.8926,42.0391,37190.0
2019-04-22 09:50:00,48.76,48.83,48.72,48.8,95007.0,42.0305,42.0908,41.996,42.065,95007.0
2019-04-22 10:00:00,48.78,48.78,48.67,48.69,31770.0,42.0477,42.0477,41.9529,41.9701,31770.0
2019-04-22 10:10:00,48.69,48.75,48.6,48.61,105390.0,41.9701,42.0219,41.8926,41.9012,105390.0
2019-04-22 10:20:00,48.61,48.64,48.55,48.64,25704.0,41.9012,41.927,41.8495,41.927,25704.0
2019-04-22 10:30:00,48.65,48.71,48.64,48.71,28898.0,41.9357,41.9874,41.927,41.9874,28898.0
2019-04-22 10:40:00,48.72,48.73,48.66,48.73,30085.0,41.996,42.0046,41.9443,42.0046,30085.0
2019-04-22 10:50:00,48.73,48.74,48.63,48.65,42701.0,42.0046,42.0132,41.9184,41.9357,42701.0
2019-04-22 11:00:00,48.65,48.65,48.59,48.65,30517.0,41.9357,41.9357,41.8839,41.9357,30517.0
2019-04-22 11:10:00,48.66,48.66,48.64,48.65,30437.0,41.9443,41.9443,41.927,41.9357,30437.0
2019-04-22 11:20:00,48.66,48.66,48.6,48.62,20340.0,41.9443,41.9443,41.8926,41.9098,20340.0
2019-04-22 11:30:00,48.62,48.63,48.6,48.61,38669.0,41.9098,41.9184,41.8926,41.9012,38669.0
2019-04-22 11:40:00,48.61,48.66,48.61,48.62,36489.0,41.9012,41.9443,41.9012,41.9098,36489.0
2019-04-22 11:50:00,48.63,48.63,48.56,48.59,29247.0,41.9184,41.9184,41.8581,41.8839,29247.0
2019-04-22 12:00:00,48.59,48.6,48.53,48.55,38427.0,41.8839,41.8926,41.8322,41.8495,38427.0
2019-04-22 12:10:00,48.54,48.54,48.49,48.52,17719.0,41.8408,41.8408,41.7977,41.8236,17719.0
2019-04-22 12:20:00,48.52,48.55,48.51,48.54,20655.0,41.8236,41.8495,41.815,41.8408,20655.0
2019-04-22 12:30:00,48.54,48.56,48.51,48.53,28833.0,41.8408,41.8581,41.815,41.8322,28833.0
2019-04-22 12:40:00,48.53,48.57,48.51,48.55,18834.0,41.8322,41.8667,41.815,41.8495,18834.0
2019-04-22 12:50:00,48.55,48.58,48.53,48.58,18240.0,41.8495,41.8753,41.8322,41.8753,18240.0
2019-04-22 13:00:00,48.58,48.58,48.51,48.53,28529.0,41.8753,41.8753,41.815,41.8322,28529.0
2019-04-22 13:10:00,48.53,48.55,48.5,48.55,18014.0,41.8322,41.8495,41.8064,41.8495,18014.0
2019-04-22 13:20:00,48.54,48.55,48.49,48.5,22239.0,41.8408,41.8495,41.7977,41.8064,22239.0
2019-04-22 13:30:00,48.51,48.53,48.5,48.51,18504.0,41.815,41.8322,41.8064,41.815,18504.0
2019-04-22 13:40:00,48.51,48.54,48.51,48.54,21757.0,41.815,41.8408,41.815,41.8408,21757.0
2019-04-22 13:50:00,48.53,48.56,48.5,48.53,20414.0,41.8322,41.8581,41.8064,41.8322,20414.0
2019-04-22 14:00:00,48.53,48.59,48.51,48.59,19612.0,41.8322,41.8839,41.815,41.8839,19612.0
2019-04-22 14:10:00,48.59,48.6,48.54,48.56,38756.0,41.8839,41.8926,41.8408,41.8581,38756.0
2019-04-22 14:20:00,48.56,48.6,48.55,48.58,31784.0,41.8581,41.8926,41.8495,41.8753,31784.0
2019-04-22 14:30:00,48.58,48.58,48.52,48.53,26107.0,41.8753,41.8753,41.8236,41.8322,26107.0
2019-04-22 14:40:00,48.53,48.54,48.5,48.53,20570.0,41.8322,41.8408,41.8064,41.8322,20570.0
2019-04-22 14:50:00,48.53,48.56,48.52,48.56,40715.0,41.8322,41.8581,41.8236,41.8581,40715.0
2019-04-22 15:00:00,48.56,48.58,48.53,48.55,27647.0,41.8581,41.8753,41.8322,41.8495,27647.0
2019-04-22 15:10:00,48.55,48.6,48.55,48.59,38807.0,41.8495,41.8926,41.8495,41.8839,38807.0
2019-04-22 15:20:00,48.59,48.6,48.54,48.55,34126.0,41.8839,41.8926,41.8408,41.8495,34126.0
2019-04-22 15:30:00,48.55,48.58,48.54,48.58,57745.0,41.8495,41.8753,41.8408,41.8753,57745.0
2019-04-22 15:40:00,48.58,48.6,48.54,48.56,110724.0,41.8753,41.8926,41.8408,41.8581,110724.0
2019-04-22 15:50:00,48.57,48.61,48.54,48.56,234680.0,41.8667,41.9012,41.8408,41.8581,234680.0
2019-04-23 09:30:00,48.65,48.92,48.5,48.91,253748.0,41.9357,42.1684,41.8064,42.1598,253748.0
2019-04-23 09:40:00,48.92,48.95,48.82,48.84,48540.0,42.1684,42.1943,42.0822,42.0994,48540.0
2019-04-23 09:50:00,48.84,48.84,48.73,48.74,42463.0,42.0994,42.0994,42.0046,42.0132,42463.0
2019-04-23 10:00:00,48.75,48.83,48.75,48.79,33746.0,42.0219,42.0908,42.0219,42.0563,33746.0
2019-04-23 10:10:00,48.78,48.87,48.77,48.86,40313.0,42.0477,42.1253,42.0391,42.1167,40313.0
2019-04-23 10:20:00,48.87,48.88,48.82,48.87,41592.0,42.1253,42.1339,42.0822,42.1253,41592.0
2019-04-23 10:30:00,48.87,48.88,48.74,48.79,66360.0,42.1253,42.1339,42.0132,42.0563,66360.0
2019-04-23 10:40:00,48.77,48.79,48.75,48.76,48099.0,42.0391,42.0563,42.0219,42.0305,48099.0
2019-04-23 10:50:00,48.76,48.84,48.73,48.84,32826.0,42.0305,42.0994,42.0046,42.0994,32826.0
2019-04-23 11:00:00,48.84,48.94,48.83,48.91,35177.0,42.0994,42.1856,42.0908,42.1598,35177.0
2019-04-23 11:10:00,48.92,49.04,48.92,49.02,49467.0,42.1684,42.2718,42.1684,42.2546,49467.0
2019-04-23 11:20:00,49.02,49.05,48.98,49.04,27704.0,42.2546,42.2805,42.2201,42.2718,27704.0
2019-04-23 11:30:00,49.03,49.12,49.0,49.11,42709.0,42.2632,42.3408,42.2374,42.3322,42709.0
2019-04-23 11:40:00,49.11,49.16,49.1,49.15,41092.0,42.3322,42.3753,42.3236,42.3667,41092.0
2019-04-23 11:50:00,49.15,49.21,49.13,49.16,39794.0,42.3667,42.4184,42.3494,42.3753,39794.0
2019-04-23 12:00:00,49.16,49.27,49.16,49.24,34551.0,42.3753,42.4701,42.3753,42.4442,34551.0
2019-04-23 12:10:00,49.24,49.24,49.16,49.17,28193.0,42.4442,42.4442,42.3753,42.3839,28193.0
2019-04-23 12:20:00,49.17,49.22,49.15,49.19,43868.0,42.3839,42.427,42.3667,42.4011,43868.0
2019-04-23 12:30:00,49.2,49.2,48.92,49.03,234040.0,42.4098,42.4098,42.1684,42.2632,234040.0
2019-04-23 12:40:00,49.04,49.04,48.95,48.98,30617.0,42.2718,42.2718,42.1943,42.2201,30617.0
2019-04-23 12:50:00,48.99,49.0,48.95,49.0,46729.0,42.2287,42.2374,42.1943,42.2374,46729.0
2019-04-23 13:00:00,49.0,49.07,48.98,48.98,64531.0,42.2374,42.2977,42.2201,42.2201,64531.0
2019-04-23 13:10:00,48.99,49.0,48.95,48.98,27196.0,42.2287,42.2374,42.1943,42.2201,27196.0
2019-04-23 13:20:00,48.98,48.98,48.87,48.89,54565.0,42.2201,42.2201,42.1253,42.1425,54565.0
2019-04-23 13:30:00,48.89,48.93,48.89,48.91,19357.0,42.1425,42.177,42.1425,42.1598,19357.0
2019-04-23 13:40:00,48.91,48.91,48.86,48.87,50844.0,42.1598,42.1598,42.1167,42.1253,50844.0
2019-04-23 13:50:00,48.87,48.88,48.8,48.81,33297.0,42.1253,42.1339,42.065,42.0736,33297.0
2019-04-23 14:00:00,48.82,48.89,48.81,48.87,58095.0,42.0822,42.1425,42.0736,42.1253,58095.0
2019-04-23 14:10:00,48.87,48.88,48.82,48.82,30450.0,42.1253,42.1339,42.0822,42.0822,30450.0
2019-04-23 14:20:00,48.83,48.85,48.81,48.84,38764.0,42.0908,42.1081,42.0736,42.0994,38764.0
2019-04-23 14:30:00,48.84,48.85,48.76,48.77,52921.0,42.0994,42.1081,42.0305,42.0391,52921.0
2019-04-23 14:40:00,48.77,48.79,48.74,48.78,34262.0,42.0391,42.0563,42.0132,42.0477,34262.0
2019-04-23 14:50:00,48.78,48.85,48.78,48.83,59887.0,42.0477,42.1081,42.0477,42.0908,59887.0
2019-04-23 15:00:00,48.82,48.84,48.79,48.82,37835.0,42.0822,42.0994,42.0563,42.0822,37835.0
2019-04-23 15:10:00,48.82,48.84,48.79,48.81,59931.0,42.0822,42.0994,42.0563,42.0736,59931.0
2019-04-23 15:20:00,48.81,48.81,48.78,48.8,75793.0,42.0736,42.0736,42.0477,42.065,75793.0
2019-04-23 15:30:00,48.8,48.89,48.8,48.88,133029.0,42.065,42.1425,42.065,42.1339,133029.0
2019-04-23 15:40:00,48.88,48.92,48.86,48.92,145538.0,42.1339,42.1684,42.1167,42.1684,145538.0
2019-04-23 15:50:00,48.92,48.96,48.88,48.9,377981.0,42.1684,42.2029,42.1339,42.1512,377981.0
2019-04-24 09:30:00,48.81,48.89,48.68,48.77,77986.0,42.0736,42.1425,41.9615,42.0391,77986.0
2019-04-24 09:40:00,48.78,48.83,48.72,48.72,36787.0,42.0477,42.0908,41.996,41.996,36787.0
2019-04-24 09:50:00,48.73,48.81,48.72,48.78,41101.0,42.0046,42.0736,41.996,42.0477,41101.0
2019-04-24 10:00:00,48.77,48.83,48.73,48.76,32556.0,42.0391,42.0908,42.0046,42.0305,32556.0
2019-04-24 10:10:00,48.76,48.78,48.73,48.77,25485.0,42.0305,42.0477,42.0046,42.0391,25485.0
2019-04-24 10:20:00,48.77,48.79,48.74,48.78,29608.0,42.0391,42.0563,42.0132,42.0477,29608.0
2019-04-24 10:30:00,48.79,48.82,48.75,48.8,37743.0,42.0563,42.0822,42.0219,42.065,37743.0
2019-04-24 10:40:00,48.81,48.84,48.78,48.79,25912.0,42.0736,42.0994,42.0477,42.0563,25912.0
2019-04-24 10:50:00,48.79,48.84,48.78,48.82,68999.0,42.0563,42.0994,42.0477,42.0822,68999.0
2019-04-24 11:00:00,48.83,48.84,48.78,48.8,18728.0,42.0908,42.0994,42.0477,42.065,18728.0
2019-04-24 11:10:00,48.8,48.85,48.78,48.82,44053.0,42.065,42.1081,42.0477,42.0822,44053.0
2019-04-24 11:20:00,48.84,48.86,48.83,48.84,29011.0,42.0994,42.1167,42.0908,42.0994,29011.0
2019-04-24 11:30:00,48.84,48.93,48.83,48.92,25226.0,42.0994,42.177,42.0908,42.1684,25226.0
2019-04-24 11:40:00,48.93,48.95,48.91,48.91,57985.0,42.177,42.1943,42.1598,42.1598,57985.0
2019-04-24 11:50:00,48.92,48.93,48.88,48.89,16272.0,42.1684,42.177,42.1339,42.1425,16272.0
2019-04-24 12:00:00,48.89,48.92,48.86,48.92,17071.0,42.1425,42.1684,42.1167,42.1684,17071.0
2019-04-24 12:10:00,48.92,48.97,48.91,48.92,41248.0,42.1684,42.2115,42.1598,42.1684,41248.0
2019-04-24 12:20:00,48.92,48.92,48.89,48.91,21025.0,42.1684,42.1684,42.1425,42.1598,21025.0
2019-04-24 12:30:00,48.91,48.92,48.88,48.89,13862.0,42.1598,42.1684,42.1339,42.1425,13862.0
2019-04-24 12:40:00,48.89,48.91,48.88,48.91,19313.0,42.1425,42.1598,42.1339,42.1598,19313.0
2019-04-24 12:50:00,48.91,48.92,48.87,48.88,13984.0,42.1598,42.1684,42.1253,42.1339,13984.0
2019-04-24 13:00:00,48.87,48.88,48.83,48.85,29127.0,42.1253,42.1339,42.0908,42.1081,29127.0
2019-04-24 13:10:00,48.84,48.84,48.8,48.82,27469.0,42.0994,42.0994,42.065,42.0822,27469.0
2019-04-24 13:20:00,48.82,48.85,48.82,48.83,28571.0,42.0822,42.1081,42.0822,42.0908,28571.0
2019-04-24 13:30:00,48.84,48.9,48.83,48.89,54725.0,42.0994,42.1512,42.0908,42.1425,54725.0
2019-04-24 13:40:00,48.88,48.94,48.87,48.94,44109.0,42.1339,42.1856,42.1253,42.1856,44109.0
2019-04-24 13:50:00,48.94,48.97,48.89,48.9,61696.0,42.1856,42.2115,42.1425,42.1512,61696.0
2019-04-24 14:00:00,48.9,48.93,48.88,48.92,26631.0,42.1512,42.177,42.1339,42.1684,26631.0
2019-04-24 14:10:00,48.91,48.94,48.89,48.93,27912.0,42.1598,42.1856,42.1425,42.177,27912.0
2019-04-24 14:20:00,48.91,48.93,48.89,48.9,18675.0,42.1598,42.177,42.1425,42.1512,18675.0
2019-04-24 14:30:00,48.9,48.92,48.89,48.9,23626.0,42.1512,42.1684,42.1425,42.1512,23626.0
2019-04-24 14:40:00,48.89,48.96,48.89,48.94,18260.0,42.1425,42.2029,42.1425,42.1856,18260.0
2019-04-24 14:50:00,48.94,48.98,48.93,48.97,75249.0,42.1856,42.2201,42.177,42.2115,75249.0
2019-04-24 15:00:00,48.97,48.99,48.94,48.98,38224.0,42.2115,42.2287,42.1856,42.2201,38224.0
2019-04-24 15:10:00,48.99,49.0,48.98,48.99,31184.0,42.2287,42.2374,42.2201,42.2287,31184.0
2019-04-24 15:20:00,48.99,49.01,48.93,48.95,40723.0,42.2287,42.246,42.177,42.1943,40723.0
2019-04-24 15:30:00,48.96,48.97,48.93,48.95,32263.0,42.2029,42.2115,42.177,42.1943,32263.0
2019-04-24 15:40:00,48.95,48.98,48.93,48.95,59161.0,42.1943,42.2201,42.177,42.1943,59161.0
2019-04-24 15:50:00,48.95,48.95,48.85,48.88,199030.0,42.1943,42.1943,42.1081,42.1339,199030.0
2019-04-25 09:30:00,48.66,48.77,48.62,48.67,53606.0,41.9443,42.0391,41.9098,41.9529,53606.0
2019-04-25 09:40:00,48.67,48.73,48.66,48.73,31637.0,41.9529,42.0046,41.9443,42.0046,31637.0
2019-04-25 09:50:00,48.74,48.86,48.74,48.83,42589.0,42.0132,42.1167,42.0132,42.0908,42589.0
2019-04-25 10:00:00,48.83,48.83,48.74,48.74,35894.0,42.0908,42.0908,42.0132,42.0132,35894.0
2019-04-25 10:10:00,48.73,48.74,48.64,48.65,35903.0,42.0046,42.0132,41.927,41.9357,35903.0
2019-04-25 10:20:00,48.65,48.68,48.63,48.65,25905.0,41.9357,41.9615,41.9184,41.9357,25905.0
2019-04-25 10:30:00,48.65,48.7,48.59,48.7,88276.0,41.9357,41.9788,41.8839,41.9788,88276.0
2019-04-25 10:40:00,48.7,48.76,48.68,48.75,33772.0,41.9788,42.0305,41.9615,42.0219,33772.0
2019-04-25 10:50:00,48.75,48.83,48.74,48.83,31617.0,42.0219,42.0908,42.0132,42.0908,31617.0
2019-04-25 11:00:00,48.82,48.92,48.82,48.9,35820.0,42.0822,42.1684,42.0822,42.1512,35820.0
2019-04-25 11:10:00,48.89,48.97,48.86,48.87,26385.0,42.1425,42.2115,42.1167,42.1253,26385.0
2019-04-25 11:20:00,48.87,48.92,48.85,48.87,42173.0,42.1253,42.1684,42.1081,42.1253,42173.0
2019-04-25 11:30:00,48.88,48.95,48.87,48.94,20502.0,42.1339,42.1943,42.1253,42.1856,20502.0
2019-04-25 11:40:00,48.94,48.99,48.93,48.97,30640.0,42.1856,42.2287,42.177,42.2115,30640.0
2019-04-25 11:50:00,48.97,49.01,48.96,48.98,31285.0,42.2115,42.246,42.2029,42.2201,31285.0
2019-04-25 12:00:00,48.98,48.98,48.92,48.96,26512.0,42.2201,42.2201,42.1684,42.2029,26512.0
2019-04-25 12:10:00,48.95,48.95,48.9,48.91,62536.0,42.1943,42.1943,42.1512,42.1598,62536.0
2019-04-25 12:20:00,48.91,48.98,48.91,48.97,47012.0,42.1598,42.2201,42.1598,42.2115,47012.0
2019-04-25 12:30:00,48.96,49.02,48.96,49.0,42002.0,42.2029,42.2546,42.2029,42.2374,42002.0
2019-04-25 12:40:00,49.0,49.01,48.98,48.99,17433.0,42.2374,42.246,42.2201,42.2287,17433.0
2019-04-25 12:50:00,49.0,49.02,48.97,48.99,32729.0,42.2374,42.2546,42.2115,42.2287,32729.0
2019-04-25 13:00:00,48.99,49.0,48.97,48.99,27067.0,42.2287,42.2374,42.2115,42.2287,27067.0
2019-04-25 13:10:00,48.99,49.01,48.97,48.98,20377.0,42.2287,42.246,42.2115,42.2201,20377.0
2019-04-25 13:20:00,48.98,49.02,48.97,49.02,33442.0,42.2201,42.2546,42.2115,42.2546,33442.0
2019-04-25 13:30:00,49.02,49.02,48.97,48.99,53334.0,42.2546,42.2546,42.2115,42.2287,53334.0
2019-04-25 13:40:00,48.99,49.01,48.98,49.0,36349.0,42.2287,42.246,42.2201,42.2374,36349.0
2019-04-25 13:50:00,49.01,49.03,49.0,49.02,53927.0,42.246,42.2632,42.2374,42.2546,53927.0
2019-04-25 14:00:00,49.01,49.05,49.01,49.05,89285.0,42.246,42.2805,42.246,42.2805,89285.0
2019-04-25 14:10:00,49.05,49.05,49.01,49.04,67207.0,42.2805,42.2805,42.246,42.2718,67207.0
2019-04-25 14:20:00,49.03,49.04,49.0,49.02,46253.0,42.2632,42.2718,42.2374,42.2546,46253.0
2019-04-25 14:30:00,49.02,49.05,49.01,49.05,51189.0,42.2546,42.2805,42.246,42.2805,51189.0
2019-04-25 14:40:00,49.05,49.05,49.0,49.0,39404.0,42.2805,42.2805,42.2374,42.2374,39404.0
2019-04-25 14:50:00,49.01,49.03,49.0,49.03,52834.0,42.246,42.2632,42.2374,42.2632,52834.0
2019-04-25 15:00:00,49.02,49.05,49.01,49.02,70631.0,42.2546,42.2805,42.246,42.2546,70631.0
2019-04-25 15:10:00,49.02,49.03,48.98,49.0,56875.0,42.2546,42.2632,42.2201,42.2374,56875.0
2019-04-25 15:20:00,49.0,49.11,49.0,49.11,41466.0,42.2374,42.3322,42.2374,42.3322,41466.0
2019-04-25 15:30:00,49.11,49.13,49.03,49.07,61486.0,42.3322,42.3494,42.2632,42.2977,61486.0
2019-04-25 15:40:00,49.07,49.17,49.06,49.11,145683.0,42.2977,42.3839,42.2891,42.3322,145683.0
2019-04-25 15:50:00,49.12,49.21,49.04,49.11,417874.0,42.3408,42.4184,42.2718,42.3322,417874.0
2019-04-26 09:30:00,49.41,50.02,48.67,48.72,204307.0,42.5908,43.1166,41.9529,41.996,204307.0
2019-04-26 09:40:00,48.72,49.42,48.69,49.28,118938.0,41.996,42.5994,41.9701,42.4787,118938.0
2019-04-26 09:50:00,49.28,49.28,48.76,48.83,68194.0,42.4787,42.4787,42.0305,42.0908,68194.0
2019-04-26 10:00:00,48.8,48.93,48.78,48.88,57737.0,42.065,42.177,42.0477,42.1339,57737.0
2019-04-26 10:10:00,48.9,49.13,48.89,48.9,117727.0,42.1512,42.3494,42.1425,42.1512,117727.0
2019-04-26 10:20:00,48.9,49.03,48.87,49.02,25374.0,42.1512,42.2632,42.1253,42.2546,25374.0
2019-04-26 10:30:00,49.05,49.15,49.0,49.11,50032.0,42.2805,42.3667,42.2374,42.3322,50032.0
2019-04-26 10:40:00,49.12,49.2,49.01,49.08,69278.0,42.3408,42.4098,42.246,42.3063,69278.0
2019-04-26 10:50:00,49.07,49.2,49.05,49.2,28075.0,42.2977,42.4098,42.2805,42.4098,28075.0
2019-04-26 11:00:00,49.2,49.25,49.16,49.18,24971.0,42.4098,42.4529,42.3753,42.3925,24971.0
2019-04-26 11:10:00,49.18,49.24,49.18,49.22,35570.0,42.3925,42.4442,42.3925,42.427,35570.0
2019-04-26 11:20:00,49.23,49.37,49.23,49.37,45913.0,42.4356,42.5563,42.4356,42.5563,45913.0
2019-04-26 11:30:00,49.38,49.42,49.24,49.24,115929.0,42.5649,42.5994,42.4442,42.4442,115929.0
2019-04-26 11:40:00,49.24,49.29,49.12,49.12,39551.0,42.4442,42.4873,42.3408,42.3408,39551.0
2019-04-26 11:50:00,49.11,49.21,49.1,49.16,31910.0,42.3322,42.4184,42.3236,42.3753,31910.0
2019-04-26 12:00:00,49.16,49.2,49.15,49.16,35549.0,42.3753,42.4098,42.3667,42.3753,35549.0
2019-04-26 12:10:00,49.16,49.19,49.14,49.18,48811.0,42.3753,42.4011,42.358,42.3925,48811.0
2019-04-26 12:20:00,49.18,49.19,49.13,49.15,28198.0,42.3925,42.4011,42.3494,42.3667,28198.0
2019-04-26 12:30:00,49.15,49.34,49.15,49.32,49450.0,42.3667,42.5304,42.3667,42.5132,49450.0
2019-04-26 12:40:00,49.33,49.35,49.31,49.35,32232.0,42.5218,42.5391,42.5046,42.5391,32232.0
2019-04-26 12:50:00,49.34,49.43,49.31,49.4,28191.0,42.5304,42.608,42.5046,42.5822,28191.0
2019-04-26 13:00:00,49.39,49.5,49.38,49.5,33047.0,42.5735,42.6684,42.5649,42.6684,33047.0
2019-04-26 13:10:00,49.49,49.51,49.42,49.48,27576.0,42.6597,42.677,42.5994,42.6511,27576.0
2019-04-26 13:20:00,49.48,49.54,49.46,49.47,24651.0,42.6511,42.7028,42.6339,42.6425,24651.0
2019-04-26 13:30:00,49.47,49.48,49.33,49.4,46633.0,42.6425,42.6511,42.5218,42.5822,46633.0
2019-04-26 13:40:00,49.39,49.42,49.37,49.38,29408.0,42.5735,42.5994,42.5563,42.5649,29408.0
2019-04-26 13:50:00,49.39,49.42,49.3,49.38,44883.0,42.5735,42.5994,42.496,42.5649,44883.0
2019-04-26 14:00:00,49.38,49.4,49.33,49.39,31199.0,42.5649,42.5822,42.5218,42.5735,31199.0
2019-04-26 14:10:00,49.39,49.44,49.34,49.43,33980.0,42.5735,42.6166,42.5304,42.608,33980.0
2019-04-26 14:20:00,49.43,49.47,49.39,49.4,34794.0,42.608,42.6425,42.5735,42.5822,34794.0
2019-04-26 14:30:00,49.41,49.41,49.33,49.37,42383.0,42.5908,42.5908,42.5218,42.5563,42383.0
2019-04-26 14:40:00,49.37,49.38,49.32,49.37,30274.0,42.5563,42.5649,42.5132,42.5563,30274.0
2019-04-26 14:50:00,49.37,49.37,49.28,49.34,33796.0,42.5563,42.5563,42.4787,42.5304,33796.0
2019-04-26 15:00:00,49.33,49.42,49.29,49.3,49861.0,42.5218,42.5994,42.4873,42.496,49861.0
2019-04-26 15:10:00,49.3,49.32,49.25,49.3,50359.0,42.496,42.5132,42.4529,42.496,50359.0
2019-04-26 15:20:00,49.3,49.42,49.26,49.41,73869.0,42.496,42.5994,42.4615,42.5908,73869.0
2019-04-26 15:30:00,49.41,49.54,49.39,49.54,89603.0,42.5908,42.7028,42.5735,42.7028,89603.0
2019-04-26 15:40:00,49.55,49.59,49.45,49.48,129616.0,42.7115,42.7459,42.6253,42.6511,129616.0
2019-04-26 15:50:00,49.48,49.58,49.47,49.53,264479.0,42.6511,42.7373,42.6425,42.6942,264479.0
2019-04-29 09:30:00,49.7,50.0,49.66,50.0,102560.0,42.8408,43.0993,42.8063,43.0993,102560.0
2019-04-29 09:40:00,50.0,50.1,49.91,49.91,98715.0,43.0993,43.1855,43.0218,43.0218,98715.0
2019-04-29 09:50:00,49.9,49.98,49.81,49.93,86985.0,43.0131,43.0821,42.9356,43.039,86985.0
2019-04-29 10:00:00,49.95,49.96,49.88,49.91,56967.0,43.0562,43.0649,42.9959,43.0218,56967.0
2019-04-29 10:10:00,49.91,49.94,49.87,49.9,26685.0,43.0218,43.0476,42.9873,43.0131,26685.0
2019-04-29 10:20:00,49.9,49.92,49.86,49.87,48310.0,43.0131,43.0304,42.9787,42.9873,48310.0
2019-04-29 10:30:00,49.87,49.9,49.82,49.84,60171.0,42.9873,43.0131,42.9442,42.9614,60171.0
2019-04-29 10:40:00,49.84,49.88,49.81,49.84,42626.0,42.9614,42.9959,42.9356,42.9614,42626.0
2019-04-29 10:50:00,49.84,49.86,49.73,49.74,56549.0,42.9614,42.9787,42.8666,42.8752,56549.0
2019-04-29 11:00:00,49.74,49.8,49.7,49.79,58214.0,42.8752,42.927,42.8408,42.9183,58214.0
2019-04-29 11:10:00,49.79,49.8,49.73,49.74,27902.0,42.9183,42.927,42.8666,42.8752,27902.0
2019-04-29 11:20:00,49.73,49.75,49.7,49.71,34116.0,42.8666,42.8839,42.8408,42.8494,34116.0
2019-04-29 11:30:00,49.72,49.72,49.69,49.7,36760.0,42.858,42.858,42.8321,42.8408,36760.0
2019-04-29 11:40:00,49.69,49.77,49.69,49.73,25844.0,42.8321,42.9011,42.8321,42.8666,25844.0
2019-04-29 11:50:00,49.74,49.8,49.74,49.79,26903.0,42.8752,42.927,42.8752,42.9183,26903.0
2019-04-29 12:00:00,49.8,49.83,49.78,49.82,30328.0,42.927,42.9528,42.9097,42.9442,30328.0
2019-04-29 12:10:00,49.83,49.86,49.82,49.86,34826.0,42.9528,42.9787,42.9442,42.9787,34826.0
2019-04-29 12:20:00,49.85,49.86,49.83,49.86,24967.0,42.97,42.9787,42.9528,42.9787,24967.0
2019-04-29 12:30:00,49.86,49.88,49.83,49.86,28048.0,42.9787,42.9959,42.9528,42.9787,28048.0
2019-04-29 12:40:00,49.87,49.87,49.81,49.85,26738.0,42.9873,42.9873,42.9356,42.97,26738.0
2019-04-29 12:50:00,49.86,49.86,49.81,49.84,35957.0,42.9787,42.9787,42.9356,42.9614,35957.0
2019-04-29 13:00:00,49.85,49.87,49.83,49.84,30189.0,42.97,42.9873,42.9528,42.9614,30189.0
2019-04-29 13:10:00,49.84,49.86,49.79,49.8,33150.0,42.9614,42.9787,42.9183,42.927,33150.0
2019-04-29 13:20:00,49.8,49.83,49.78,49.79,19296.0,42.927,42.9528,42.9097,42.9183,19296.0
2019-04-29 13:30:00,49.8,49.81,49.76,49.8,35123.0,42.927,42.9356,42.8925,42.927,35123.0
2019-04-29 13:40:00,49.8,49.87,49.8,49.83,32083.0,42.927,42.9873,42.927,42.9528,32083.0
2019-04-29 13:50:00,49.84,49.86,49.81,49.82,32371.0,42.9614,42.9787,42.9356,42.9442,32371.0
2019-04-29 14:00:00,49.82,49.85,49.81,49.84,26018.0,42.9442,42.97,42.9356,42.9614,26018.0
2019-04-29 14:10:00,49.84,49.87,49.82,49.85,32791.0,42.9614,42.9873,42.9442,42.97,32791.0
2019-04-29 14:20:00,49.86,49.87,49.8,49.8,36560.0,42.9787,42.9873,42.927,42.927,36560.0
2019-04-29 14:30:00,49.8,49.82,49.78,49.79,34562.0,42.927,42.9442,42.9097,42.9183,34562.0
2019-04-29 14:40:00,49.8,49.82,49.75,49.77,38112.0,42.927,42.9442,42.8839,42.9011,38112.0
2019-04-29 14:50:00,49.77,49.83,49.76,49.81,26926.0,42.9011,42.9528,42.8925,42.9356,26926.0
2019-04-29 15:00:00,49.81,49.89,49.81,49.89,31042.0,42.9356,43.0045,42.9356,43.0045,31042.0
2019-04-29 15:10:00,49.89,49.9,49.84,49.86,53904.0,43.0045,43.0131,42.9614,42.9787,53904.0
2019-04-29 15:20:00,49.86,49.87,49.76,49.77,101295.0,42.9787,42.9873,42.8925,42.9011,101295.0
2019-04-29 15:30:00,49.76,49.8,49.73,49.76,97816.0,42.8925,42.927,42.8666,42.8925,97816.0
2019-04-29 15:40:00,49.76,49.78,49.71,49.72,101514.0,42.8925,42.9097,42.8494,42.858,101514.0
2019-04-29 15:50:00,49.71,49.75,49.68,49.7,271971.0,42.8494,42.8839,42.8235,42.8408,271971.0
2019-04-30 09:30:00,49.79,49.84,49.72,49.74,69796.0,42.9183,42.9614,42.858,42.8752,69796.0
2019-04-30 09:40:00,49.73,49.83,49.72,49.83,54838.0,42.8666,42.9528,42.858,42.9528,54838.0
2019-04-30 09:50:00,49.81,49.89,49.76,49.88,114737.0,42.9356,43.0045,42.8925,42.9959,114737.0
2019-04-30 10:00:00,49.89,49.92,49.85,49.91,66291.0,43.0045,43.0304,42.97,43.0218,66291.0
2019-04-30 10:10:00,49.9,49.9,49.83,49.88,49346.0,43.0131,43.0131,42.9528,42.9959,49346.0
2019-04-30 10:20:00,49.88,49.96,49.85,49.96,44581.0,42.9959,43.0649,42.97,43.0649,44581.0
2019-04-30 10:30:00,49.96,50.07,49.95,50.06,73465.0,43.0649,43.1597,43.0562,43.1511,73465.0
2019-04-30 10:40:00,50.06,50.06,49.95,49.99,92436.0,43.1511,43.1511,43.0562,43.0907,92436.0
2019-04-30 10:50:00,50.0,50.05,49.98,50.04,48480.0,43.0993,43.1424,43.0821,43.1338,48480.0
2019-04-30 11:00:00,50.03,50.04,49.89,49.92,63526.0,43.1252,43.1338,43.0045,43.0304,63526.0
2019-04-30 11:10:00,49.92,50.1,49.92,50.06,54450.0,43.0304,43.1855,43.0304,43.1511,54450.0
2019-04-30 11:20:00,50.07,50.14,50.06,50.12,35404.0,43.1597,43.22,43.1511,43.2028,35404.0
2019-04-30 11:30:00,50.13,50.15,50.09,50.12,62813.0,43.2114,43.2286,43.1769,43.2028,62813.0
2019-04-30 11:40:00,50.12,50.17,50.07,50.08,76872.0,43.2028,43.2459,43.1597,43.1683,76872.0
2019-04-30 11:50:00,50.09,50.12,50.07,50.07,34529.0,43.1769,43.2028,43.1597,43.1597,34529.0
2019-04-30 12:00:00,50.08,50.09,49.99,49.99,53352.0,43.1683,43.1769,43.0907,43.0907,53352.0
2019-04-30 12:10:00,49.99,50.02,49.95,50.02,50574.0,43.0907,43.1166,43.0562,43.1166,50574.0
2019-04-30 12:20:00,50.02,50.05,50.01,50.05,44316.0,43.1166,43.1424,43.108,43.1424,44316.0
2019-04-30 12:30:00,50.05,50.06,50.02,50.06,43564.0,43.1424,43.1511,43.1166,43.1511,43564.0
2019-04-30 12:40:00,50.06,50.06,50.0,50.01,34158.0,43.1511,43.1511,43.0993,43.108,34158.0
2019-04-30 12:50:00,50.01,50.03,49.99,50.03,27038.0,43.108,43.1252,43.0907,43.1252,27038.0
2019-04-30 13:00:00,50.04,50.1,50.03,50.09,37026.0,43.1338,43.1855,43.1252,43.1769,37026.0
2019-04-30 13:10:00,50.09,50.1,50.07,50.09,32232.0,43.1769,43.1855,43.1597,43.1769,32232.0
2019-04-30 13:20:00,50.09,50.1,50.05,50.09,38317.0,43.1769,43.1855,43.1424,43.1769,38317.0
2019-04-30 13:30:00,50.09,50.13,50.07,50.12,53599.0,43.1769,43.2114,43.1597,43.2028,53599.0
2019-04-30 13:40:00,50.12,50.19,50.09,50.18,68755.0,43.2028,43.2631,43.1769,43.2545,68755.0
2019-04-30 13:50:00,50.18,50.19,50.11,50.12,40610.0,43.2545,43.2631,43.1942,43.2028,40610.0
2019-04-30 14:00:00,50.12,50.15,50.12,50.13,41439.0,43.2028,43.2286,43.2028,43.2114,41439.0
2019-04-30 14:10:00,50.12,50.13,50.09,50.12,51183.0,43.2028,43.2114,43.1769,43.2028,51183.0
2019-04-30 14:20:00,50.12,50.17,50.12,50.16,46371.0,43.2028,43.2459,43.2028,43.2373,46371.0
2019-04-30 14:30:00,50.16,50.19,50.15,50.18,43182.0,43.2373,43.2631,43.2286,43.2545,43182.0
2019-04-30 14:40:00,50.19,50.27,50.17,50.27,39049.0,43.2631,43.3321,43.2459,43.3321,39049.0
2019-04-30 14:50:00,50.26,50.27,50.17,50.22,49166.0,43.3235,43.3321,43.2459,43.289,49166.0
2019-04-30 15:00:00,50.23,50.26,50.21,50.25,58966.0,43.2976,43.3235,43.2804,43.3148,58966.0
2019-04-30 15:10:00,50.26,50.26,50.21,50.22,36651.0,43.3235,43.3235,43.2804,43.289,36651.0
2019-04-30 15:20:00,50.21,50.27,50.21,50.25,87650.0,43.2804,43.3321,43.2804,43.3148,87650.0
2019-04-30 15:30:00,50.25,50.34,50.24,50.29,97483.0,43.3148,43.3924,43.3062,43.3493,97483.0
2019-04-30 15:40:00,50.29,50.3,50.25,50.29,147820.0,43.3493,43.3579,43.3148,43.3493,147820.0
2019-04-30 15:50:00,50.29,50.4,50.27,50.36,428376.0,43.3493,43.4441,43.3321,43.4097,428376.0
2019-05-01 09:30:00,50.51,50.68,50.44,50.57,121483.0,43.539,43.6855,43.4786,43.5907,121483.0
2019-05-01 09:40:00,50.56,50.59,50.47,50.53,54244.0,43.5821,43.6079,43.5045,43.5562,54244.0
2019-05-01 09:50:00,50.53,50.6,50.53,50.55,57793.0,43.5562,43.6165,43.5562,43.5734,57793.0
2019-05-01 10:00:00,50.55,50.63,50.46,50.5,76235.0,43.5734,43.6424,43.4959,43.5303,76235.0
2019-05-01 10:10:00,50.5,50.58,50.49,50.58,63954.0,43.5303,43.5993,43.5217,43.5993,63954.0
2019-05-01 10:20:00,50.58,50.6,50.48,50.49,58044.0,43.5993,43.6165,43.5131,43.5217,58044.0
2019-05-01 10:30:00,50.49,50.56,50.48,50.54,69552.0,43.5217,43.5821,43.5131,43.5648,69552.0
2019-05-01 10:40:00,50.54,50.66,50.54,50.64,91932.0,43.5648,43.6683,43.5648,43.651,91932.0
2019-05-01 10:50:00,50.64,50.7,50.62,50.68,55418.0,43.651,43.7027,43.6338,43.6855,55418.0
2019-05-01 11:00:00,50.68,50.72,50.61,50.63,52950.0,43.6855,43.72,43.6252,43.6424,52950.0
2019-05-01 11:10:00,50.64,50.67,50.56,50.56,42515.0,43.651,43.6769,43.5821,43.5821,42515.0
2019-05-01 11:20:00,50.57,50.59,50.53,50.55,53088.0,43.5907,43.6079,43.5562,43.5734,53088.0
2019-05-01 11:30:00,50.55,50.65,50.53,50.6,56829.0,43.5734,43.6596,43.5562,43.6165,56829.0
2019-05-01 11:40:00,50.6,50.63,50.57,50.59,53035.0,43.6165,43.6424,43.5907,43.6079,53035.0
2019-05-01 11:50:00,50.6,50.6,50.54,50.55,33205.0,43.6165,43.6165,43.5648,43.5734,33205.0
2019-05-01 12:00:00,50.55,50.56,50.44,50.44,56037.0,43.5734,43.5821,43.4786,43.4786,56037.0
2019-05-01 12:10:00,50.44,50.46,50.4,50.4,38021.0,43.4786,43.4959,43.4441,43.4441,38021.0
2019-05-01 12:20:00,50.4,50.43,50.31,50.34,51242.0,43.4441,43.47,43.3666,43.3924,51242.0
2019-05-01 12:30:00,50.34,50.36,50.26,50.3,51530.0,43.3924,43.4097,43.3235,43.3579,51530.0
2019-05-01 12:40:00,50.31,50.32,50.26,50.29,43264.0,43.3666,43.3752,43.3235,43.3493,43264.0
2019-05-01 12:50:00,50.29,50.37,50.26,50.37,28815.0,43.3493,43.4183,43.3235,43.4183,28815.0
2019-05-01 13:00:00,50.37,50.42,50.34,50.39,47245.0,43.4183,43.4614,43.3924,43.4355,47245.0
2019-05-01 13:10:00,50.38,50.39,50.34,50.39,29669.0,43.4269,43.4355,43.3924,43.4355,29669.0
2019-05-01 13:20:00,50.39,50.4,50.36,50.38,29109.0,43.4355,43.4441,43.4097,43.4269,29109.0
2019-05-01 13:30:00,50.38,50.46,50.38,50.44,30771.0,43.4269,43.4959,43.4269,43.4786,30771.0
2019-05-01 13:40:00,50.44,50.47,50.41,50.43,33575.0,43.4786,43.5045,43.4528,43.47,33575.0
2019-05-01 13:50:00,50.43,50.46,50.4,50.44,35663.0,43.47,43.4959,43.4441,43.4786,35663.0
2019-05-01 14:00:00,50.45,50.49,50.35,50.46,65822.0,43.4872,43.5217,43.401,43.4959,65822.0
2019-05-01 14:10:00,50.46,50.48,50.38,50.45,62029.0,43.4959,43.5131,43.4269,43.4872,62029.0
2019-05-01 14:20:00,50.44,50.5,50.43,50.45,53662.0,43.4786,43.5303,43.47,43.4872,53662.0
2019-05-01 14:30:00,50.45,50.47,50.35,50.35,79340.0,43.4872,43.5045,43.401,43.401,79340.0
2019-05-01 14:40:00,50.36,50.44,50.34,50.43,67030.0,43.4097,43.4786,43.3924,43.47,67030.0
2019-05-01 14:50:00,50.43,50.46,50.37,50.41,65348.0,43.47,43.4959,43.4183,43.4528,65348.0
2019-05-01 15:00:00,50.4,50.4,50.33,50.38,60616.0,43.4441,43.4441,43.3838,43.4269,60616.0
2019-05-01 15:10:00,50.38,50.44,50.36,50.42,81713.0,43.4269,43.4786,43.4097,43.4614,81713.0
2019-05-01 15:20:00,50.41,50.42,50.32,50.37,66036.0,43.4528,43.4614,43.3752,43.4183,66036.0
2019-05-01 15:30:00,50.36,50.37,50.28,50.29,110712.0,43.4097,43.4183,43.3407,43.3493,110712.0
2019-05-01 15:40:00,50.28,50.28,50.2,50.22,135167.0,43.3407,43.3407,43.2717,43.289,135167.0
2019-05-01 15:50:00,50.22,50.25,50.13,50.21,409762.0,43.289,43.3148,43.2114,43.2804,409762.0
2019-05-02 09:30:00,50.15,50.47,50.13,50.31,87889.0,43.2286,43.5045,43.2114,43.3666,87889.0
2019-05-02 09:40:00,50.3,50.51,50.3,50.47,32456.0,43.3579,43.539,43.3579,43.5045,32456.0
2019-05-02 09:50:00,50.48,50.48,50.38,50.44,54759.0,43.5131,43.5131,43.4269,43.4786,54759.0
2019-05-02 10:00:00,50.45,50.49,50.42,50.46,32049.0,43.4872,43.5217,43.4614,43.4959,32049.0
2019-05-02 10:10:00,50.47,50.57,50.46,50.5,35357.0,43.5045,43.5907,43.4959,43.5303,35357.0
2019-05-02 10:20:00,50.5,50.57,50.48,50.52,48415.0,43.5303,43.5907,43.5131,43.5476,48415.0
2019-05-02 10:30:00,50.52,50.53,50.46,50.48,30802.0,43.5476,43.5562,43.4959,43.5131,30802.0
2019-05-02 10:40:00,50.48,50.49,50.45,50.48,25986.0,43.5131,43.5217,43.4872,43.5131,25986.0
2019-05-02 10:50:00,50.47,50.49,50.38,50.39,32084.0,43.5045,43.5217,43.4269,43.4355,32084.0
2019-05-02 11:00:00,50.39,50.39,50.29,50.37,34726.0,43.4355,43.4355,43.3493,43.4183,34726.0
2019-05-02 11:10:00,50.38,50.38,50.27,50.28,34649.0,43.4269,43.4269,43.3321,43.3407,34649.0
2019-05-02 11:20:00,50.28,50.28,50.14,50.15,34411.0,43.3407,43.3407,43.22,43.2286,34411.0
2019-05-02 11:30:00,50.15,50.25,50.14,50.15,28632.0,43.2286,43.3148,43.22,43.2286,28632.0
2019-05-02 11:40:00,50.14,50.18,49.96,50.03,43055.0,43.22,43.2545,43.0649,43.1252,43055.0
2019-05-02 11:50:00,50.03,50.05,49.97,50.04,31860.0,43.1252,43.1424,43.0735,43.1338,31860.0
2019-05-02 12:00:00,50.03,50.04,49.97,50.03,24275.0,43.1252,43.1338,43.0735,43.1252,24275.0
2019-05-02 12:10:00,50.03,50.09,50.02,50.03,30716.0,43.1252,43.1769,43.1166,43.1252,30716.0
2019-05-02 12:20:00,50.05,50.15,50.04,50.13,24919.0,43.1424,43.2286,43.1338,43.2114,24919.0
2019-05-02 12:30:00,50.15,50.17,50.13,50.17,18137.0,43.2286,43.2459,43.2114,43.2459,18137.0
2019-05-02 12:40:00,50.17,50.19,50.12,50.16,26607.0,43.2459,43.2631,43.2028,43.2373,26607.0
2019-05-02 12:50:00,50.16,50.22,50.12,50.21,30174.0,43.2373,43.289,43.2028,43.2804,30174.0
2019-05-02 13:00:00,50.21,50.23,50.16,50.23,27679.0,43.2804,43.2976,43.2373,43.2976,27679.0
2019-05-02 13:10:00,50.24,50.34,50.23,50.34,56678.0,43.3062,43.3924,43.2976,43.3924,56678.0
2019-05-02 13:20:00,50.34,50.37,50.3,50.32,27100.0,43.3924,43.4183,43.3579,43.3752,27100.0
2019-05-02 13:30:00,50.32,50.4,50.3,50.4,25439.0,43.3752,43.4441,43.3579,43.4441,25439.0
2019-05-02 13:40:00,50.39,50.4,50.31,50.32,29635.0,43.4355,43.4441,43.3666,43.3752,29635.0
2019-05-02 13:50:00,50.32,50.35,50.26,50.28,39963.0,43.3752,43.401,43.3235,43.3407,39963.0
2019-05-02 14:00:00,50.28,50.34,50.26,50.32,26289.0,43.3407,43.3924,43.3235,43.3752,26289.0
2019-05-02 14:10:00,50.33,50.36,50.3,50.35,36777.0,43.3838,43.4097,43.3579,43.401,36777.0
2019-05-02 14:20:00,50.35,50.36,50.28,50.28,29573.0,43.401,43.4097,43.3407,43.3407,29573.0
2019-05-02 14:30:00,50.29,50.33,50.27,50.3,25576.0,43.3493,43.3838,43.3321,43.3579,25576.0
2019-05-02 14:40:00,50.3,50.3,50.2,50.21,25880.0,43.3579,43.3579,43.2717,43.2804,25880.0
2019-05-02 14:50:00,50.21,50.26,50.16,50.25,29505.0,43.2804,43.3235,43.2373,43.3148,29505.0
2019-05-02 15:00:00,50.25,50.27,50.22,50.24,29851.0,43.3148,43.3321,43.289,43.3062,29851.0
2019-05-02 15:10:00,50.24,50.29,50.23,50.28,29080.0,43.3062,43.3493,43.2976,43.3407,29080.0
2019-05-02 15:20:00,50.28,50.31,50.22,50.22,44066.0,43.3407,43.3666,43.289,43.289,44066.0
2019-05-02 15:30:00,50.23,50.25,50.18,50.22,61010.0,43.2976,43.3148,43.2545,43.289,61010.0
2019-05-02 15:40:00,50.22,50.23,50.14,50.15,90592.0,43.289,43.2976,43.22,43.2286,90592.0
2019-05-02 15:50:00,50.15,50.28,50.14,50.26,316443.0,43.2286,43.3407,43.22,43.3235,316443.0
2019-05-03 09:30:00,50.31,50.52,50.31,50.48,82976.0,43.3666,43.5476,43.3666,43.5131,82976.0
2019-05-03 09:40:00,50.5,50.54,50.33,50.34,57030.0,43.5303,43.5648,43.3838,43.3924,57030.0
2019-05-03 09:50:00,50.33,50.35,50.28,50.32,66507.0,43.3838,43.401,43.3407,43.3752,66507.0
2019-05-03 10:00:00,50.32,50.37,50.26,50.3,41688.0,43.3752,43.4183,43.3235,43.3579,41688.0
2019-05-03 10:10:00,50.3,50.34,50.27,50.29,50012.0,43.3579,43.3924,43.3321,43.3493,50012.0
2019-05-03 10:20:00,50.28,50.36,50.28,50.32,56369.0,43.3407,43.4097,43.3407,43.3752,56369.0
2019-05-03 10:30:00,50.33,50.36,50.31,50.33,44063.0,43.3838,43.4097,43.3666,43.3838,44063.0
2019-05-03 10:40:00,50.33,50.43,50.32,50.4,32639.0,43.3838,43.47,43.3752,43.4441,32639.0
2019-05-03 10:50:00,50.4,50.48,50.39,50.45,38469.0,43.4441,43.5131,43.4355,43.4872,38469.0
2019-05-03 11:00:00,50.45,50.53,50.44,50.49,40708.0,43.4872,43.5562,43.4786,43.5217,40708.0
2019-05-03 11:10:00,50.49,50.52,50.45,50.46,29381.0,43.5217,43.5476,43.4872,43.4959,29381.0
2019-05-03 11:20:00,50.45,50.55,50.44,50.55,34521.0,43.4872,43.5734,43.4786,43.5734,34521.0
2019-05-03 11:30:00,50.55,50.56,50.46,50.49,41819.0,43.5734,43.5821,43.4959,43.5217,41819.0
2019-05-03 11:40:00,50.5,50.53,50.46,50.5,21836.0,43.5303,43.5562,43.4959,43.5303,21836.0
2019-05-03 11:50:00,50.5,50.6,50.49,50.58,28454.0,43.5303,43.6165,43.5217,43.5993,28454.0
2019-05-03 12:00:00,50.58,50.64,50.56,50.62,34895.0,43.5993,43.651,43.5821,43.6338,34895.0
2019-05-03 12:10:00,50.61,50.61,50.57,50.59,28103.0,43.6252,43.6252,43.5907,43.6079,28103.0
2019-05-03 12:20:00,50.59,50.63,50.57,50.6,20808.0,43.6079,43.6424,43.5907,43.6165,20808.0
2019-05-03 12:30:00,50.6,50.64,50.59,50.61,28115.0,43.6165,43.651,43.6079,43.6252,28115.0
2019-05-03 12:40:00,50.61,50.65,50.6,50.64,16322.0,43.6252,43.6596,43.6165,43.651,16322.0
2019-05-03 12:50:00,50.64,50.69,50.62,50.65,24507.0,43.651,43.6941,43.6338,43.6596,24507.0
2019-05-03 13:00:00,50.65,50.65,50.6,50.62,22654.0,43.6596,43.6596,43.6165,43.6338,22654.0
2019-05-03 13:10:00,50.62,50.64,50.59,50.62,34401.0,43.6338,43.651,43.6079,43.6338,34401.0
2019-05-03 13:20:00,50.63,50.63,50.58,50.59,17522.0,43.6424,43.6424,43.5993,43.6079,17522.0
2019-05-03 13:30:00,50.59,50.63,50.55,50.57,34375.0,43.6079,43.6424,43.5734,43.5907,34375.0
2019-05-03 13:40:00,50.57,50.59,50.55,50.57,19577.0,43.5907,43.6079,43.5734,43.5907,19577.0
2019-05-03 13:50:00,50.57,50.59,50.55,50.55,34587.0,43.5907,43.6079,43.5734,43.5734,34587.0
2019-05-03 14:00:00,50.55,50.55,50.51,50.54,30379.0,43.5734,43.5734,43.539,43.5648,30379.0
2019-05-03 14:10:00,50.54,50.56,50.53,50.55,22631.0,43.5648,43.5821,43.5562,43.5734,22631.0
2019-05-03 14:20:00,50.55,50.59,50.54,50.58,29514.0,43.5734,43.6079,43.5648,43.5993,29514.0
2019-05-03 14:30:00,50.57,50.57,50.49,50.53,30905.0,43.5907,43.5907,43.5217,43.5562,30905.0
2019-05-03 14:40:00,50.53,50.6,50.53,50.58,23134.0,43.5562,43.6165,43.5562,43.5993,23134.0
2019-05-03 14:50:00,50.58,50.6,50.55,50.55,33608.0,43.5993,43.6165,43.5734,43.5734,33608.0
2019-05-03 15:00:00,50.55,50.6,50.55,50.59,31055.0,43.5734,43.6165,43.5734,43.6079,31055.0
2019-05-03 15:10:00,50.59,50.59,50.55,50.55,43743.0,43.6079,43.6079,43.5734,43.5734,43743.0
2019-05-03 15:20:00,50.56,50.62,50.55,50.61,36212.0,43.5821,43.6338,43.5734,43.6252,36212.0
2019-05-03 15:30:00,50.61,50.61,50.53,50.53,65582.0,43.6252,43.6252,43.5562,43.5562,65582.0
2019-05-03 15:40:00,50.53,50.54,50.45,50.48,110034.0,43.5562,43.5648,43.4872,43.5131,110034.0
2019-05-03 15:50:00,50.48,50.51,50.46,50.48,242415.0,43.5131,43.539,43.4959,43.5131,242415.0
2019-05-06 09:30:00,49.91,50.16,49.72,50.16,67975.0,43.0218,43.2373,42.858,43.2373,67975.0
2019-05-06 09:40:00,50.17,50.17,49.96,49.98,60175.0,43.2459,43.2459,43.0649,43.0821,60175.0
2019-05-06 09:50:00,49.98,50.07,49.91,50.07,74440.0,43.0821,43.1597,43.0218,43.1597,74440.0
2019-05-06 10:00:00,50.08,50.08,49.97,49.99,38839.0,43.1683,43.1683,43.0735,43.0907,38839.0
2019-05-06 10:10:00,49.99,50.01,49.95,50.01,29567.0,43.0907,43.108,43.0562,43.108,29567.0
2019-05-06 10:20:00,50.02,50.08,50.0,50.05,29013.0,43.1166,43.1683,43.0993,43.1424,29013.0
2019-05-06 10:30:00,50.06,50.07,50.02,50.04,36746.0,43.1511,43.1597,43.1166,43.1338,36746.0
2019-05-06 10:40:00,50.05,50.06,50.0,50.02,30923.0,43.1424,43.1511,43.0993,43.1166,30923.0
2019-05-06 10:50:00,50.03,50.07,49.98,50.03,31452.0,43.1252,43.1597,43.0821,43.1252,31452.0
2019-05-06 11:00:00,50.04,50.07,50.01,50.05,33874.0,43.1338,43.1597,43.108,43.1424,33874.0
2019-05-06 11:10:00,50.05,50.2,50.04,50.2,38501.0,43.1424,43.2717,43.1338,43.2717,38501.0
2019-05-06 11:20:00,50.19,50.32,50.19,50.32,31188.0,43.2631,43.3752,43.2631,43.3752,31188.0
2019-05-06 11:30:00,50.32,50.34,50.21,50.25,34297.0,43.3752,43.3924,43.2804,43.3148,34297.0
2019-05-06 11:40:00,50.25,50.32,50.25,50.3,29942.0,43.3148,43.3752,43.3148,43.3579,29942.0
2019-05-06 11:50:00,50.3,50.3,50.22,50.24,26324.0,43.3579,43.3579,43.289,43.3062,26324.0
2019-05-06 12:00:00,50.25,50.27,50.2,50.23,23954.0,43.3148,43.3321,43.2717,43.2976,23954.0
2019-05-06 12:10:00,50.24,50.33,50.22,50.31,22478.0,43.3062,43.3838,43.289,43.3666,22478.0
2019-05-06 12:20:00,50.31,50.39,50.31,50.36,26054.0,43.3666,43.4355,43.3666,43.4097,26054.0
2019-05-06 12:30:00,50.36,50.4,50.36,50.38,29325.0,43.4097,43.4441,43.4097,43.4269,29325.0
2019-05-06 12:40:00,50.37,50.38,50.31,50.33,26196.0,43.4183,43.4269,43.3666,43.3838,26196.0
2019-05-06 12:50:00,50.32,50.37,50.31,50.34,21390.0,43.3752,43.4183,43.3666,43.3924,21390.0
2019-05-06 13:00:00,50.35,50.38,50.31,50.35,25168.0,43.401,43.4269,43.3666,43.401,25168.0
2019-05-06 13:10:00,50.36,50.38,50.35,50.38,28028.0,43.4097,43.4269,43.401,43.4269,28028.0
2019-05-06 13:20:00,50.38,50.4,50.36,50.39,15232.0,43.4269,43.4441,43.4097,43.4355,15232.0
2019-05-06 13:30:00,50.38,50.4,50.36,50.4,23931.0,43.4269,43.4441,43.4097,43.4441,23931.0
2019-05-06 13:40:00,50.4,50.4,50.32,50.35,22034.0,43.4441,43.4441,43.3752,43.401,22034.0
2019-05-06 13:50:00,50.35,50.37,50.34,50.34,12482.0,43.401,43.4183,43.3924,43.3924,12482.0
2019-05-06 14:00:00,50.34,50.35,50.3,50.3,15724.0,43.3924,43.401,43.3579,43.3579,15724.0
2019-05-06 14:10:00,50.31,50.38,50.31,50.38,27672.0,43.3666,43.4269,43.3666,43.4269,27672.0
2019-05-06 14:20:00,50.38,50.41,50.35,50.41,29710.0,43.4269,43.4528,43.401,43.4528,29710.0
2019-05-06 14:30:00,50.41,50.47,50.41,50.43,41040.0,43.4528,43.5045,43.4528,43.47,41040.0
2019-05-06 14:40:00,50.43,50.52,50.42,50.52,38443.0,43.47,43.5476,43.4614,43.5476,38443.0
2019-05-06 14:50:00,50.53,50.58,50.52,50.58,29731.0,43.5562,43.5993,43.5476,43.5993,29731.0
2019-05-06 15:00:00,50.58,50.65,50.57,50.63,34731.0,43.5993,43.6596,43.5907,43.6424,34731.0
2019-05-06 15:10:00,50.62,50.63,50.58,50.59,37593.0,43.6338,43.6424,43.5993,43.6079,37593.0
2019-05-06 15:20:00,50.6,50.68,50.58,50.65,33536.0,43.6165,43.6855,43.5993,43.6596,33536.0
2019-05-06 15:30:00,50.65,50.65,50.57,50.6,35270.0,43.6596,43.6596,43.5907,43.6165,35270.0
2019-05-06 15:40:00,50.6,50.61,50.49,50.52,56308.0,43.6165,43.6252,43.5217,43.5476,56308.0
2019-05-06 15:50:00,50.52,50.55,50.48,50.53,213839.0,43.5476,43.5734,43.5131,43.5562,213839.0
2019-05-07 09:30:00,50.24,50.35,50.11,50.33,95843.0,43.3062,43.401,43.1942,43.3838,95843.0
2019-05-07 09:40:00,50.35,50.35,50.12,50.15,63331.0,43.401,43.401,43.2028,43.2286,63331.0
2019-05-07 09:50:00,50.14,50.31,50.09,50.31,42658.0,43.22,43.3666,43.1769,43.3666,42658.0
2019-05-07 10:00:00,50.3,50.32,50.09,50.23,76807.0,43.3579,43.3752,43.1769,43.2976,76807.0
2019-05-07 10:10:00,50.22,50.24,50.14,50.24,67677.0,43.289,43.3062,43.22,43.3062,67677.0
2019-05-07 10:20:00,50.23,50.48,50.23,50.48,69544.0,43.2976,43.5131,43.2976,43.5131,69544.0
2019-05-07 10:30:00,50.48,50.54,50.45,50.46,60454.0,43.5131,43.5648,43.4872,43.4959,60454.0
2019-05-07 10:40:00,50.45,50.51,50.41,50.47,74968.0,43.4872,43.539,43.4528,43.5045,74968.0
2019-05-07 10:50:00,50.48,50.52,50.41,50.49,52146.0,43.5131,43.5476,43.4528,43.5217,52146.0
2019-05-07 11:00:00,50.48,50.49,50.36,50.49,32193.0,43.5131,43.5217,43.4097,43.5217,32193.0
2019-05-07 11:10:00,50.48,50.49,50.35,50.39,41556.0,43.5131,43.5217,43.401,43.4355,41556.0
2019-05-07 11:20:00,50.39,50.4,50.29,50.37,33801.0,43.4355,43.4441,43.3493,43.4183,33801.0
2019-05-07 11:30:00,50.37,50.46,50.29,50.34,45376.0,43.4183,43.4959,43.3493,43.3924,45376.0
2019-05-07 11:40:00,50.34,50.42,50.3,50.39,44461.0,43.3924,43.4614,43.3579,43.4355,44461.0
2019-05-07 11:50:00,50.38,50.42,50.31,50.37,34824.0,43.4269,43.4614,43.3666,43.4183,34824.0
2019-05-07 12:00:00,50.36,50.41,50.29,50.38,33679.0,43.4097,43.4528,43.3493,43.4269,33679.0
2019-05-07 12:10:00,50.4,50.41,50.32,50.37,21056.0,43.4441,43.4528,43.3752,43.4183,21056.0
2019-05-07 12:20:00,50.38,50.48,50.36,50.47,29973.0,43.4269,43.5131,43.4097,43.5045,29973.0
2019-05-07 12:30:00,50.47,50.5,50.42,50.43,29549.0,43.5045,43.5303,43.4614,43.47,29549.0
2019-05-07 12:40:00,50.43,50.44,50.39,50.44,21380.0,43.47,43.4786,43.4355,43.4786,21380.0
2019-05-07 12:50:00,50.44,50.49,50.39,50.39,33023.0,43.4786,43.5217,43.4355,43.4355,33023.0
2019-05-07 13:00:00,50.38,50.4,50.3,50.32,55262.0,43.4269,43.4441,43.3579,43.3752,55262.0
2019-05-07 13:10:00,50.32,50.35,50.23,50.24,72743.0,43.3752,43.401,43.2976,43.3062,72743.0
2019-05-07 13:20:00,50.25,50.27,50.22,50.25,67299.0,43.3148,43.3321,43.289,43.3148,67299.0
2019-05-07 13:30:00,50.24,50.25,50.17,50.24,32428.0,43.3062,43.3148,43.2459,43.3062,32428.0
2019-05-07 13:40:00,50.23,50.26,50.19,50.24,33696.0,43.2976,43.3235,43.2631,43.3062,33696.0
2019-05-07 13:50:00,50.24,50.31,50.23,50.27,27957.0,43.3062,43.3666,43.2976,43.3321,27957.0
2019-05-07 14:00:00,50.25,50.31,50.22,50.28,31809.0,43.3148,43.3666,43.289,43.3407,31809.0
2019-05-07 14:10:00,50.28,50.28,50.17,50.22,36834.0,43.3407,43.3407,43.2459,43.289,36834.0
2019-05-07 14:20:00,50.22,50.27,50.13,50.14,34822.0,43.289,43.3321,43.2114,43.22,34822.0
2019-05-07 14:30:00,50.14,50.16,50.03,50.11,42027.0,43.22,43.2373,43.1252,43.1942,42027.0
2019-05-07 14:40:00,50.12,50.17,50.07,50.07,32142.0,43.2028,43.2459,43.1597,43.1597,32142.0
2019-05-07 14:50:00,50.06,50.21,50.06,50.16,41401.0,43.1511,43.2804,43.1511,43.2373,41401.0
2019-05-07 15:00:00,50.16,50.17,50.04,50.11,50361.0,43.2373,43.2459,43.1338,43.1942,50361.0
2019-05-07 15:10:00,50.1,50.15,50.07,50.08,54852.0,43.1855,43.2286,43.1597,43.1683,54852.0
2019-05-07 15:20:00,50.09,50.12,50.04,50.05,53976.0,43.1769,43.2028,43.1338,43.1424,53976.0
2019-05-07 15:30:00,50.04,50.06,49.91,49.93,109938.0,43.1338,43.1511,43.0218,43.039,109938.0
2019-05-07 15:40:00,49.93,50.04,49.92,50.04,123284.0,43.039,43.1338,43.0304,43.1338,123284.0
2019-05-07 15:50:00,50.04,50.22,50.02,50.12,305026.0,43.1338,43.289,43.1166,43.2028,305026.0
2019-05-08 09:30:00,49.96,50.11,49.92,49.99,81365.0,43.0649,43.1942,43.0304,43.0907,81365.0
2019-05-08 09:40:00,49.98,50.06,49.94,50.03,72247.0,43.0821,43.1511,43.0476,43.1252,72247.0
2019-05-08 09:50:00,50.03,50.18,49.98,50.18,54115.0,43.1252,43.2545,43.0821,43.2545,54115.0
2019-05-08 10:00:00,50.19,50.22,50.11,50.21,100675.0,43.2631,43.289,43.1942,43.2804,100675.0
2019-05-08 10:10:00,50.21,50.31,50.13,50.3,56154.0,43.2804,43.3666,43.2114,43.3579,56154.0
2019-05-08 10:20:00,50.3,50.38,50.27,50.36,62578.0,43.3579,43.4269,43.3321,43.4097,62578.0
2019-05-08 10:30:00,50.36,50.43,50.34,50.4,68899.0,43.4097,43.47,43.3924,43.4441,68899.0
2019-05-08 10:40:00,50.39,50.42,50.35,50.35,27176.0,43.4355,43.4614,43.401,43.401,27176.0
2019-05-08 10:50:00,50.36,50.43,50.3,50.43,69402.0,43.4097,43.47,43.3579,43.47,69402.0
2019-05-08 11:00:00,50.44,50.58,50.39,50.48,54544.0,43.4786,43.5993,43.4355,43.5131,54544.0
2019-05-08 11:10:00,50.49,50.51,50.45,50.5,26613.0,43.5217,43.539,43.4872,43.5303,26613.0
2019-05-08 11:20:00,50.49,50.49,50.37,50.38,39711.0,43.5217,43.5217,43.4183,43.4269,39711.0
2019-05-08 11:30:00,50.39,50.43,50.28,50.28,48806.0,43.4355,43.47,43.3407,43.3407,48806.0
2019-05-08 11:40:00,50.28,50.39,50.28,50.39,29300.0,43.3407,43.4355,43.3407,43.4355,29300.0
2019-05-08 11:50:00,50.38,50.45,50.36,50.41,31635.0,43.4269,43.4872,43.4097,43.4528,31635.0
2019-05-08 12:00:00,50.4,50.4,50.27,50.27,37987.0,43.4441,43.4441,43.3321,43.3321,37987.0
2019-05-08 12:10:00,50.27,50.36,50.27,50.34,22314.0,43.3321,43.4097,43.3321,43.3924,22314.0
2019-05-08 12:20:00,50.34,50.39,50.33,50.39,14570.0,43.3924,43.4355,43.3838,43.4355,14570.0
2019-05-08 12:30:00,50.39,50.41,50.36,50.37,14510.0,43.4355,43.4528,43.4097,43.4183,14510.0
2019-05-08 12:40:00,50.38,50.43,50.36,50.42,21701.0,43.4269,43.47,43.4097,43.4614,21701.0
2019-05-08 12:50:00,50.42,50.53,50.42,50.53,35896.0,43.4614,43.5562,43.4614,43.5562,35896.0
2019-05-08 13:00:00,50.53,50.55,50.48,50.51,28540.0,43.5562,43.5734,43.5131,43.539,28540.0
2019-05-08 13:10:00,50.5,50.5,50.44,50.47,21779.0,43.5303,43.5303,43.4786,43.5045,21779.0
2019-05-08 13:20:00,50.46,50.55,50.45,50.55,16601.0,43.4959,43.5734,43.4872,43.5734,16601.0
2019-05-08 13:30:00,50.55,50.56,50.47,50.49,35398.0,43.5734,43.5821,43.5045,43.5217,35398.0
2019-05-08 13:40:00,50.5,50.53,50.47,50.51,27834.0,43.5303,43.5562,43.5045,43.539,27834.0
2019-05-08 13:50:00,50.5,50.53,50.48,50.53,21256.0,43.5303,43.5562,43.5131,43.5562,21256.0
2019-05-08 14:00:00,50.54,50.55,50.47,50.48,25339.0,43.5648,43.5734,43.5045,43.5131,25339.0
2019-05-08 14:10:00,50.48,50.5,50.45,50.48,20038.0,43.5131,43.5303,43.4872,43.5131,20038.0
2019-05-08 14:20:00,50.48,50.53,50.48,50.5,22820.0,43.5131,43.5562,43.5131,43.5303,22820.0
2019-05-08 14:30:00,50.5,50.6,50.5,50.54,34208.0,43.5303,43.6165,43.5303,43.5648,34208.0
2019-05-08 14:40:00,50.54,50.58,50.5,50.52,25467.0,43.5648,43.5993,43.5303,43.5476,25467.0
2019-05-08 14:50:00,50.52,50.57,50.5,50.55,40904.0,43.5476,43.5907,43.5303,43.5734,40904.0
2019-05-08 15:00:00,50.56,50.62,50.56,50.6,68173.0,43.5821,43.6338,43.5821,43.6165,68173.0
2019-05-08 15:10:00,50.61,50.63,50.55,50.62,87413.0,43.6252,43.6424,43.5734,43.6338,87413.0
2019-05-08 15:20:00,50.62,50.65,50.58,50.59,37022.0,43.6338,43.6596,43.5993,43.6079,37022.0
2019-05-08 15:30:00,50.6,50.61,50.53,50.53,41711.0,43.6165,43.6252,43.5562,43.5562,41711.0
2019-05-08 15:40:00,50.53,50.54,50.35,50.35,100452.0,43.5562,43.5648,43.401,43.401,100452.0
2019-05-08 15:50:00,50.35,50.36,50.19,50.24,292812.0,43.401,43.4097,43.2631,43.3062,292812.0
2019-05-09 09:30:00,49.9,50.15,49.9,50.13,106871.0,43.0131,43.2286,43.0131,43.2114,106871.0
2019-05-09 09:40:00,50.12,50.18,49.92,49.92,60556.0,43.2028,43.2545,43.0304,43.0304,60556.0
2019-05-09 09:50:00,49.91,50.06,49.9,50.05,59797.0,43.0218,43.1511,43.0131,43.1424,59797.0
2019-05-09 10:00:00,50.04,50.12,50.01,50.1,59227.0,43.1338,43.2028,43.108,43.1855,59227.0
2019-05-09 10:10:00,50.1,50.19,50.08,50.17,59068.0,43.1855,43.2631,43.1683,43.2459,59068.0
2019-05-09 10:20:00,50.17,50.17,50.06,50.11,75722.0,43.2459,43.2459,43.1511,43.1942,75722.0
2019-05-09 10:30:00,50.11,50.14,50.06,50.07,58761.0,43.1942,43.22,43.1511,43.1597,58761.0
2019-05-09 10:40:00,50.07,50.23,50.07,50.22,45976.0,43.1597,43.2976,43.1597,43.289,45976.0
2019-05-09 10:50:00,50.23,50.29,50.13,50.15,51318.0,43.2976,43.3493,43.2114,43.2286,51318.0
2019-05-09 11:00:00,50.14,50.19,50.06,50.08,40864.0,43.22,43.2631,43.1511,43.1683,40864.0
2019-05-09 11:10:00,50.09,50.18,50.05,50.08,44028.0,43.1769,43.2545,43.1424,43.1683,44028.0
2019-05-09 11:20:00,50.08,50.12,50.04,50.06,42467.0,43.1683,43.2028,43.1338,43.1511,42467.0
2019-05-09 11:30:00,50.06,50.19,50.06,50.13,49476.0,43.1511,43.2631,43.1511,43.2114,49476.0
2019-05-09 11:40:00,50.13,50.26,50.1,50.26,34636.0,43.2114,43.3235,43.1855,43.3235,34636.0
2019-05-09 11:50:00,50.26,50.35,50.25,50.3,40823.0,43.3235,43.401,43.3148,43.3579,40823.0
2019-05-09 12:00:00,50.29,50.32,50.23,50.29,36288.0,43.3493,43.3752,43.2976,43.3493,36288.0
2019-05-09 12:10:00,50.3,50.39,50.27,50.36,32798.0,43.3579,43.4355,43.3321,43.4097,32798.0
2019-05-09 12:20:00,50.35,50.45,50.27,50.37,60359.0,43.401,43.4872,43.3321,43.4183,60359.0
2019-05-09 12:30:00,50.39,50.52,50.38,50.49,58802.0,43.4355,43.5476,43.4269,43.5217,58802.0
2019-05-09 12:40:00,50.49,50.56,50.37,50.41,54759.0,43.5217,43.5821,43.4183,43.4528,54759.0
2019-05-09 12:50:00,50.41,50.5,50.4,50.46,37400.0,43.4528,43.5303,43.4441,43.4959,37400.0
2019-05-09 13:00:00,50.46,50.57,50.46,50.5,43017.0,43.4959,43.5907,43.4959,43.5303,43017.0
2019-05-09 13:10:00,50.5,50.53,50.45,50.46,36227.0,43.5303,43.5562,43.4872,43.4959,36227.0
2019-05-09 13:20:00,50.46,50.51,50.45,50.47,25303.0,43.4959,43.539,43.4872,43.5045,25303.0
2019-05-09 13:30:00,50.47,50.47,50.4,50.46,29359.0,43.5045,43.5045,43.4441,43.4959,29359.0
2019-05-09 13:40:00,50.46,50.52,50.42,50.52,42329.0,43.4959,43.5476,43.4614,43.5476,42329.0
2019-05-09 13:50:00,50.51,50.51,50.41,50.42,62948.0,43.539,43.539,43.4528,43.4614,62948.0
2019-05-09 14:00:00,50.43,50.46,50.37,50.4,36621.0,43.47,43.4959,43.4183,43.4441,36621.0
2019-05-09 14:10:00,50.41,50.48,50.4,50.46,45231.0,43.4528,43.5131,43.4441,43.4959,45231.0
2019-05-09 14:20:00,50.47,50.5,50.39,50.46,40466.0,43.5045,43.5303,43.4355,43.4959,40466.0
2019-05-09 14:30:00,50.47,50.53,50.47,50.51,35035.0,43.5045,43.5562,43.5045,43.539,35035.0
2019-05-09 14:40:00,50.52,50.58,50.5,50.5,30911.0,43.5476,43.5993,43.5303,43.5303,30911.0
2019-05-09 14:50:00,50.51,50.52,50.37,50.39,48750.0,43.539,43.5476,43.4183,43.4355,48750.0
2019-05-09 15:00:00,50.38,50.41,50.27,50.28,38357.0,43.4269,43.4528,43.3321,43.3407,38357.0
2019-05-09 15:10:00,50.27,50.37,50.27,50.36,45785.0,43.3321,43.4183,43.3321,43.4097,45785.0
2019-05-09 15:20:00,50.36,50.45,50.35,50.44,45587.0,43.4097,43.4872,43.401,43.4786,45587.0
2019-05-09 15:30:00,50.44,50.49,50.42,50.45,112475.0,43.4786,43.5217,43.4614,43.4872,112475.0
2019-05-09 15:40:00,50.44,50.46,50.37,50.37,109680.0,43.4786,43.4959,43.4183,43.4183,109680.0
2019-05-09 15:50:00,50.38,50.5,50.37,50.49,331661.0,43.4269,43.5303,43.4183,43.5217,331661.0
2019-05-10 09:30:00,50.43,50.5,50.25,50.5,74700.0,43.47,43.5303,43.3148,43.5303,74700.0
2019-05-10 09:40:00,50.51,50.61,50.42,50.58,73575.0,43.539,43.6252,43.4614,43.5993,73575.0
2019-05-10 09:50:00,50.59,50.64,50.56,50.56,41529.0,43.6079,43.651,43.5821,43.5821,41529.0
2019-05-10 10:00:00,50.56,50.57,50.46,50.51,37220.0,43.5821,43.5907,43.4959,43.539,37220.0
2019-05-10 10:10:00,50.5,50.51,50.45,50.47,47143.0,43.5303,43.539,43.4872,43.5045,47143.0
2019-05-10 10:20:00,50.48,50.51,50.39,50.44,75990.0,43.5131,43.539,43.4355,43.4786,75990.0
2019-05-10 10:30:00,50.45,50.45,50.33,50.38,46466.0,43.4872,43.4872,43.3838,43.4269,46466.0
2019-05-10 10:40:00,50.38,50.38,50.23,50.28,33713.0,43.4269,43.4269,43.2976,43.3407,33713.0
2019-05-10 10:50:00,50.29,50.36,50.25,50.27,43474.0,43.3493,43.4097,43.3148,43.3321,43474.0
2019-05-10 11:00:00,50.27,50.35,50.18,50.33,37587.0,43.3321,43.401,43.2545,43.3838,37587.0
2019-05-10 11:10:00,50.35,50.53,50.35,50.53,154194.0,43.401,43.5562,43.401,43.5562,154194.0
2019-05-10 11:20:00,50.53,50.56,50.41,50.43,77532.0,43.5562,43.5821,43.4528,43.47,77532.0
2019-05-10 11:30:00,50.43,50.53,50.36,50.49,71519.0,43.47,43.5562,43.4097,43.5217,71519.0
2019-05-10 11:40:00,50.49,50.67,50.44,50.62,217827.0,43.5217,43.6769,43.4786,43.6338,217827.0
2019-05-10 11:50:00,50.61,50.66,50.49,50.56,105895.0,43.6252,43.6683,43.5217,43.5821,105895.0
2019-05-10 12:00:00,50.57,50.63,50.47,50.47,34389.0,43.5907,43.6424,43.5045,43.5045,34389.0
2019-05-10 12:10:00,50.48,50.67,50.48,50.63,40043.0,43.5131,43.6769,43.5131,43.6424,40043.0
2019-05-10 12:20:00,50.64,50.71,50.59,50.69,33571.0,43.651,43.7114,43.6079,43.6941,33571.0
2019-05-10 12:30:00,50.69,50.76,50.69,50.76,47667.0,43.6941,43.7545,43.6941,43.7545,47667.0
2019-05-10 12:40:00,50.76,50.85,50.71,50.72,127388.0,43.7545,43.832,43.7114,43.72,127388.0
2019-05-10 12:50:00,50.73,50.81,50.73,50.77,19959.0,43.7286,43.7976,43.7286,43.7631,19959.0
2019-05-10 13:00:00,50.77,50.78,50.73,50.77,27542.0,43.7631,43.7717,43.7286,43.7631,27542.0
2019-05-10 13:10:00,50.76,50.86,50.73,50.83,44911.0,43.7545,43.8407,43.7286,43.8148,44911.0
2019-05-10 13:20:00,50.84,50.92,50.83,50.84,31535.0,43.8234,43.8924,43.8148,43.8234,31535.0
2019-05-10 13:30:00,50.84,50.87,50.81,50.83,27012.0,43.8234,43.8493,43.7976,43.8148,27012.0
2019-05-10 13:40:00,50.83,50.89,50.81,50.88,56408.0,43.8148,43.8665,43.7976,43.8579,56408.0
2019-05-10 13:50:00,50.88,50.95,50.87,50.89,28804.0,43.8579,43.9182,43.8493,43.8665,28804.0
2019-05-10 14:00:00,50.89,50.96,50.85,50.93,31536.0,43.8665,43.9269,43.832,43.901,31536.0
2019-05-10 14:10:00,50.93,50.94,50.79,50.82,26912.0,43.901,43.9096,43.7803,43.8062,26912.0
2019-05-10 14:20:00,50.82,50.89,50.82,50.88,27783.0,43.8062,43.8665,43.8062,43.8579,27783.0
2019-05-10 14:30:00,50.89,50.93,50.85,50.93,46509.0,43.8665,43.901,43.832,43.901,46509.0
2019-05-10 14:40:00,50.93,51.15,50.93,51.11,221875.0,43.901,44.0906,43.901,44.0562,221875.0
2019-05-10 14:50:00,51.11,51.26,51.02,51.07,145487.0,44.0562,44.1855,43.9786,44.0217,145487.0
2019-05-10 15:00:00,51.07,51.16,51.07,51.09,58545.0,44.0217,44.0993,44.0217,44.0389,58545.0
2019-05-10 15:10:00,51.09,51.3,51.08,51.28,52268.0,44.0389,44.2199,44.0303,44.2027,52268.0
2019-05-10 15:20:00,51.28,51.36,51.26,51.28,103313.0,44.2027,44.2716,44.1855,44.2027,103313.0
2019-05-10 15:30:00,51.29,51.32,51.16,51.19,85559.0,44.2113,44.2372,44.0993,44.1251,85559.0
2019-05-10 15:40:00,51.18,51.2,51.1,51.13,108903.0,44.1165,44.1337,44.0475,44.0734,108903.0
2019-05-10 15:50:00,51.13,51.3,51.1,51.29,405280.0,44.0734,44.2199,44.0475,44.2113,405280.0
2019-05-13 09:30:00,50.58,50.87,50.54,50.7,130180.0,43.5993,43.8493,43.5648,43.7027,130180.0
2019-05-13 09:40:00,50.7,50.71,50.54,50.69,44697.0,43.7027,43.7114,43.5648,43.6941,44697.0
2019-05-13 09:50:00,50.68,50.75,50.52,50.69,66578.0,43.6855,43.7458,43.5476,43.6941,66578.0
2019-05-13 10:00:00,50.69,50.71,50.52,50.59,61451.0,43.6941,43.7114,43.5476,43.6079,61451.0
2019-05-13 10:10:00,50.59,50.66,50.5,50.63,75918.0,43.6079,43.6683,43.5303,43.6424,75918.0
2019-05-13 10:20:00,50.63,50.75,50.59,50.75,160397.0,43.6424,43.7458,43.6079,43.7458,160397.0
2019-05-13 10:30:00,50.74,50.83,50.64,50.75,52579.0,43.7372,43.8148,43.651,43.7458,52579.0
2019-05-13 10:40:00,50.76,50.81,50.67,50.67,43438.0,43.7545,43.7976,43.6769,43.6769,43438.0
2019-05-13 10:50:00,50.67,50.67,50.47,50.57,85966.0,43.6769,43.6769,43.5045,43.5907,85966.0
2019-05-13 11:00:00,50.56,50.61,50.45,50.48,44702.0,43.5821,43.6252,43.4872,43.5131,44702.0
2019-05-13 11:10:00,50.48,50.52,50.37,50.43,82515.0,43.5131,43.5476,43.4183,43.47,82515.0
2019-05-13 11:20:00,50.44,50.59,50.42,50.55,129528.0,43.4786,43.6079,43.4614,43.5734,129528.0
2019-05-13 11:30:00,50.55,50.57,50.5,50.55,76514.0,43.5734,43.5907,43.5303,43.5734,76514.0
2019-05-13 11:40:00,50.55,50.61,50.51,50.53,100106.0,43.5734,43.6252,43.539,43.5562,100106.0
2019-05-13 11:50:00,50.53,50.62,50.46,50.6,54018.0,43.5562,43.6338,43.4959,43.6165,54018.0
2019-05-13 12:00:00,50.6,50.6,50.43,50.45,32368.0,43.6165,43.6165,43.47,43.4872,32368.0
2019-05-13 12:10:00,50.45,50.49,50.42,50.46,71576.0,43.4872,43.5217,43.4614,43.4959,71576.0
2019-05-13 12:20:00,50.46,50.47,50.33,50.35,37045.0,43.4959,43.5045,43.3838,43.401,37045.0
2019-05-13 12:30:00,50.37,50.38,50.32,50.33,21559.0,43.4183,43.4269,43.3752,43.3838,21559.0
2019-05-13 12:40:00,50.33,50.34,50.27,50.31,18455.0,43.3838,43.3924,43.3321,43.3666,18455.0
2019-05-13 12:50:00,50.31,50.31,50.19,50.21,170445.0,43.3666,43.3666,43.2631,43.2804,170445.0
2019-05-13 13:00:00,50.21,50.25,50.19,50.22,28293.0,43.2804,43.3148,43.2631,43.289,28293.0
2019-05-13 13:10:00,50.22,50.26,50.17,50.18,33298.0,43.289,43.3235,43.2459,43.2545,33298.0
2019-05-13 13:20:00,50.18,50.2,50.15,50.19,30605.0,43.2545,43.2717,43.2286,43.2631,30605.0
2019-05-13 13:30:00,50.19,50.38,50.17,50.36,112235.0,43.2631,43.4269,43.2459,43.4097,112235.0
2019-05-13 13:40:00,50.35,50.39,50.29,50.33,47063.0,43.401,43.4355,43.3493,43.3838,47063.0
2019-05-13 13:50:00,50.33,50.38,50.31,50.34,23484.0,43.3838,43.4269,43.3666,43.3924,23484.0
2019-05-13 14:00:00,50.33,50.44,50.32,50.39,30830.0,43.3838,43.4786,43.3752,43.4355,30830.0
2019-05-13 14:10:00,50.39,50.39,50.27,50.32,29445.0,43.4355,43.4355,43.3321,43.3752,29445.0
2019-05-13 14:20:00,50.33,50.6,50.33,50.55,141680.0,43.3838,43.6165,43.3838,43.5734,141680.0
2019-05-13 14:30:00,50.56,50.59,50.47,50.55,104842.0,43.5821,43.6079,43.5045,43.5734,104842.0
2019-05-13 14:40:00,50.55,50.61,50.43,50.59,37128.0,43.5734,43.6252,43.47,43.6079,37128.0
2019-05-13 14:50:00,50.61,50.66,50.54,50.54,34902.0,43.6252,43.6683,43.5648,43.5648,34902.0
2019-05-13 15:00:00,50.53,50.63,50.52,50.58,41957.0,43.5562,43.6424,43.5476,43.5993,41957.0
2019-05-13 15:10:00,50.58,50.61,50.5,50.53,34139.0,43.5993,43.6252,43.5303,43.5562,34139.0
2019-05-13 15:20:00,50.52,50.53,50.42,50.46,48131.0,43.5476,43.5562,43.4614,43.4959,48131.0
2019-05-13 15:30:00,50.45,50.46,50.38,50.41,67276.0,43.4872,43.4959,43.4269,43.4528,67276.0
2019-05-13 15:40:00,50.42,50.53,50.41,50.52,103248.0,43.4614,43.5562,43.4528,43.5476,103248.0
2019-05-13 15:50:00,50.51,50.56,50.42,50.47,357159.0,43.539,43.5821,43.4614,43.5045,357159.0
2019-05-14 09:30:00,50.56,50.76,50.5,50.76,103852.0,43.5821,43.7545,43.5303,43.7545,103852.0
2019-05-14 09:40:00,50.75,50.83,50.63,50.66,77705.0,43.7458,43.8148,43.6424,43.6683,77705.0
2019-05-14 09:50:00,50.67,50.74,50.6,50.64,83507.0,43.6769,43.7372,43.6165,43.651,83507.0
2019-05-14 10:00:00,50.64,50.83,50.63,50.83,50145.0,43.651,43.8148,43.6424,43.8148,50145.0
2019-05-14 10:10:00,50.83,51.03,50.82,51.0,50721.0,43.8148,43.9872,43.8062,43.9613,50721.0
2019-05-14 10:20:00,51.0,51.02,50.94,50.97,40395.0,43.9613,43.9786,43.9096,43.9355,40395.0
2019-05-14 10:30:00,50.98,51.0,50.91,50.99,35854.0,43.9441,43.9613,43.8838,43.9527,35854.0
2019-05-14 10:40:00,50.99,51.02,50.9,50.91,34682.0,43.9527,43.9786,43.8751,43.8838,34682.0
2019-05-14 10:50:00,50.89,50.99,50.84,50.95,70145.0,43.8665,43.9527,43.8234,43.9182,70145.0
2019-05-14 11:00:00,50.95,51.08,50.93,51.06,48544.0,43.9182,44.0303,43.901,44.0131,48544.0
2019-05-14 11:10:00,51.07,51.15,51.01,51.05,95038.0,44.0217,44.0906,43.97,44.0044,95038.0
2019-05-14 11:20:00,51.05,51.14,51.03,51.09,54484.0,44.0044,44.082,43.9872,44.0389,54484.0
2019-05-14 11:30:00,51.1,51.16,51.09,51.12,56005.0,44.0475,44.0993,44.0389,44.0648,56005.0
2019-05-14 11:40:00,51.12,51.16,51.09,51.15,35733.0,44.0648,44.0993,44.0389,44.0906,35733.0
2019-05-14 11:50:00,51.16,51.22,51.13,51.2,45636.0,44.0993,44.151,44.0734,44.1337,45636.0
2019-05-14 12:00:00,51.2,51.23,51.1,51.11,32848.0,44.1337,44.1596,44.0475,44.0562,32848.0
2019-05-14 12:10:00,51.11,51.15,51.08,51.09,30154.0,44.0562,44.0906,44.0303,44.0389,30154.0
2019-05-14 12:20:00,51.1,51.12,51.09,51.11,22829.0,44.0475,44.0648,44.0389,44.0562,22829.0
2019-05-14 12:30:00,51.11,51.12,51.06,51.11,20028.0,44.0562,44.0648,44.0131,44.0562,20028.0
2019-05-14 12:40:00,51.11,51.21,51.1,51.21,32186.0,44.0562,44.1424,44.0475,44.1424,32186.0
2019-05-14 12:50:00,51.2,51.25,51.18,51.21,46455.0,44.1337,44.1768,44.1165,44.1424,46455.0
2019-05-14 13:00:00,51.22,51.29,51.18,51.29,32205.0,44.151,44.2113,44.1165,44.2113,32205.0
2019-05-14 13:10:00,51.29,51.41,51.29,51.36,37599.0,44.2113,44.3147,44.2113,44.2716,37599.0
2019-05-14 13:20:00,51.36,51.4,51.32,51.36,21359.0,44.2716,44.3061,44.2372,44.2716,21359.0
2019-05-14 13:30:00,51.36,51.36,51.31,51.35,18154.0,44.2716,44.2716,44.2286,44.263,18154.0
2019-05-14 13:40:00,51.35,51.37,51.32,51.33,18516.0,44.263,44.2803,44.2372,44.2458,18516.0
2019-05-14 13:50:00,51.33,51.36,51.31,51.34,23367.0,44.2458,44.2716,44.2286,44.2544,23367.0
2019-05-14 14:00:00,51.34,51.35,51.24,51.31,26807.0,44.2544,44.263,44.1682,44.2286,26807.0
2019-05-14 14:10:00,51.31,51.41,51.28,51.38,35647.0,44.2286,44.3147,44.2027,44.2889,35647.0
2019-05-14 14:20:00,51.39,51.43,51.38,51.4,29737.0,44.2975,44.332,44.2889,44.3061,29737.0
2019-05-14 14:30:00,51.4,51.41,51.33,51.4,23285.0,44.3061,44.3147,44.2458,44.3061,23285.0
2019-05-14 14:40:00,51.4,51.42,51.29,51.29,31851.0,44.3061,44.3234,44.2113,44.2113,31851.0
2019-05-14 14:50:00,51.3,51.32,51.22,51.24,41228.0,44.2199,44.2372,44.151,44.1682,41228.0
2019-05-14 15:00:00,51.24,51.32,51.22,51.32,32979.0,44.1682,44.2372,44.151,44.2372,32979.0
2019-05-14 15:10:00,51.32,51.33,51.24,51.27,44076.0,44.2372,44.2458,44.1682,44.1941,44076.0
2019-05-14 15:20:00,51.27,51.35,51.25,51.31,54177.0,44.1941,44.263,44.1768,44.2286,54177.0
2019-05-14 15:30:00,51.3,51.31,51.11,51.14,94280.0,44.2199,44.2286,44.0562,44.082,94280.0
2019-05-14 15:40:00,51.14,51.23,51.1,51.12,98273.0,44.082,44.1596,44.0475,44.0648,98273.0
2019-05-14 15:50:00,51.12,51.18,51.07,51.13,313774.0,44.0648,44.1165,44.0217,44.0734,313774.0
2019-05-15 09:30:00,50.74,51.0,50.72,51.0,99514.0,43.7372,43.9613,43.72,43.9613,99514.0
2019-05-15 09:40:00,51.0,51.07,50.95,51.01,45993.0,43.9613,44.0217,43.9182,43.97,45993.0
2019-05-15 09:50:00,51.02,51.12,50.93,51.03,189259.0,43.9786,44.0648,43.901,43.9872,189259.0
2019-05-15 10:00:00,51.02,51.07,50.91,50.97,59311.0,43.9786,44.0217,43.8838,43.9355,59311.0
2019-05-15 10:10:00,50.97,51.24,50.94,51.17,151190.0,43.9355,44.1682,43.9096,44.1079,151190.0
2019-05-15 10:20:00,51.17,51.28,51.15,51.26,63955.0,44.1079,44.2027,44.0906,44.1855,63955.0
2019-05-15 10:30:00,51.26,51.29,51.14,51.14,45993.0,44.1855,44.2113,44.082,44.082,45993.0
2019-05-15 10:40:00,51.14,51.24,51.13,51.23,40933.0,44.082,44.1682,44.0734,44.1596,40933.0
2019-05-15 10:50:00,51.23,51.3,51.21,51.25,125180.0,44.1596,44.2199,44.1424,44.1768,125180.0
2019-05-15 11:00:00,51.25,51.27,51.16,51.21,94743.0,44.1768,44.1941,44.0993,44.1424,94743.0
2019-05-15 11:10:00,51.2,51.22,51.16,51.2,47136.0,44.1337,44.151,44.0993,44.1337,47136.0
2019-05-15 11:20:00,51.2,51.3,51.2,51.25,194100.0,44.1337,44.2199,44.1337,44.1768,194100.0
2019-05-15 11:30:00,51.26,51.32,51.2,51.23,125181.0,44.1855,44.2372,44.1337,44.1596,125181.0
2019-05-15 11:40:00,51.23,51.43,51.23,51.41,125831.0,44.1596,44.332,44.1596,44.3147,125831.0
2019-05-15 11:50:00,51.41,51.48,51.39,51.44,35969.0,44.3147,44.3751,44.2975,44.3406,35969.0
2019-05-15 12:00:00,51.45,51.5,51.43,51.47,34092.0,44.3492,44.3923,44.332,44.3665,34092.0
2019-05-15 12:10:00,51.47,51.47,51.37,51.37,43958.0,44.3665,44.3665,44.2803,44.2803,43958.0
2019-05-15 12:20:00,51.37,51.42,51.37,51.4,21366.0,44.2803,44.3234,44.2803,44.3061,21366.0
2019-05-15 12:30:00,51.41,51.46,51.39,51.43,25104.0,44.3147,44.3578,44.2975,44.332,25104.0
2019-05-15 12:40:00,51.43,51.51,51.43,51.51,27739.0,44.332,44.4009,44.332,44.4009,27739.0
2019-05-15 12:50:00,51.51,51.51,51.41,51.45,35988.0,44.4009,44.4009,44.3147,44.3492,35988.0
2019-05-15 13:00:00,51.45,51.47,51.4,51.41,21460.0,44.3492,44.3665,44.3061,44.3147,21460.0
2019-05-15 13:10:00,51.41,51.44,51.35,51.37,32094.0,44.3147,44.3406,44.263,44.2803,32094.0
2019-05-15 13:20:00,51.37,51.38,51.32,51.33,33216.0,44.2803,44.2889,44.2372,44.2458,33216.0
2019-05-15 13:30:00,51.33,51.38,51.3,51.33,47983.0,44.2458,44.2889,44.2199,44.2458,47983.0
2019-05-15 13:40:00,51.33,51.34,51.27,51.33,34385.0,44.2458,44.2544,44.1941,44.2458,34385.0
2019-05-15 13:50:00,51.33,51.42,51.3,51.41,33558.0,44.2458,44.3234,44.2199,44.3147,33558.0
2019-05-15 14:00:00,51.41,51.42,51.34,51.35,36998.0,44.3147,44.3234,44.2544,44.263,36998.0
2019-05-15 14:10:00,51.35,51.4,51.35,51.38,38098.0,44.263,44.3061,44.263,44.2889,38098.0
2019-05-15 14:20:00,51.38,51.47,51.38,51.44,53166.0,44.2889,44.3665,44.2889,44.3406,53166.0
2019-05-15 14:30:00,51.44,51.46,51.42,51.44,27973.0,44.3406,44.3578,44.3234,44.3406,27973.0
2019-05-15 14:40:00,51.44,51.52,51.42,51.51,94167.0,44.3406,44.4096,44.3234,44.4009,94167.0
2019-05-15 14:50:00,51.51,51.51,51.39,51.43,32806.0,44.4009,44.4009,44.2975,44.332,32806.0
2019-05-15 15:00:00,51.43,51.44,51.39,51.4,37393.0,44.332,44.3406,44.2975,44.3061,37393.0
2019-05-15 15:10:00,51.4,51.47,51.39,51.45,43557.0,44.3061,44.3665,44.2975,44.3492,43557.0
2019-05-15 15:20:00,51.45,51.5,51.43,51.5,44771.0,44.3492,44.3923,44.332,44.3923,44771.0
2019-05-15 15:30:00,51.49,51.51,51.39,51.43,69606.0,44.3837,44.4009,44.2975,44.332,69606.0
2019-05-15 15:40:00,51.43,51.43,51.35,51.36,127908.0,44.332,44.332,44.263,44.2716,127908.0
2019-05-15 15:50:00,51.37,51.41,51.31,51.32,287390.0,44.2803,44.3147,44.2286,44.2372,287390.0
2019-05-16 09:30:00,51.46,51.76,51.39,51.75,88892.0,44.3578,44.6164,44.2975,44.6078,88892.0
2019-05-16 09:40:00,51.76,52.07,51.75,52.02,75448.0,44.6164,44.8837,44.6078,44.8406,75448.0
2019-05-16 09:50:00,52.01,52.06,51.93,52.06,47080.0,44.8319,44.875,44.763,44.875,47080.0
2019-05-16 10:00:00,52.05,52.05,51.95,52.03,33835.0,44.8664,44.8664,44.7802,44.8492,33835.0
2019-05-16 10:10:00,52.03,52.08,51.98,52.07,58016.0,44.8492,44.8923,44.8061,44.8837,58016.0
2019-05-16 10:20:00,52.08,52.19,52.08,52.19,55429.0,44.8923,44.9871,44.8923,44.9871,55429.0
2019-05-16 10:30:00,52.18,52.19,51.98,51.99,53786.0,44.9785,44.9871,44.8061,44.8147,53786.0
2019-05-16 10:40:00,52.0,52.09,52.0,52.04,36990.0,44.8233,44.9009,44.8233,44.8578,36990.0
2019-05-16 10:50:00,52.05,52.13,52.03,52.12,28178.0,44.8664,44.9354,44.8492,44.9268,28178.0
2019-05-16 11:00:00,52.12,52.14,52.05,52.06,33161.0,44.9268,44.944,44.8664,44.875,33161.0
2019-05-16 11:10:00,52.06,52.17,52.05,52.17,26397.0,44.875,44.9699,44.8664,44.9699,26397.0
2019-05-16 11:20:00,52.17,52.22,52.16,52.17,32817.0,44.9699,45.013,44.9612,44.9699,32817.0
2019-05-16 11:30:00,52.18,52.26,52.16,52.24,41748.0,44.9785,45.0474,44.9612,45.0302,41748.0
2019-05-16 11:40:00,52.23,52.26,52.14,52.14,29289.0,45.0216,45.0474,44.944,44.944,29289.0
2019-05-16 11:50:00,52.15,52.19,52.14,52.17,25501.0,44.9526,44.9871,44.944,44.9699,25501.0
2019-05-16 12:00:00,52.17,52.2,52.14,52.2,36354.0,44.9699,44.9957,44.944,44.9957,36354.0
2019-05-16 12:10:00,52.2,52.27,52.19,52.24,32510.0,44.9957,45.0561,44.9871,45.0302,32510.0
2019-05-16 12:20:00,52.25,52.27,52.2,52.22,28415.0,45.0388,45.0561,44.9957,45.013,28415.0
2019-05-16 12:30:00,52.21,52.24,52.2,52.2,27534.0,45.0043,45.0302,44.9957,44.9957,27534.0
2019-05-16 12:40:00,52.21,52.21,52.17,52.19,25839.0,45.0043,45.0043,44.9699,44.9871,25839.0
2019-05-16 12:50:00,52.18,52.22,52.16,52.2,24208.0,44.9785,45.013,44.9612,44.9957,24208.0
2019-05-16 13:00:00,52.2,52.24,52.16,52.22,39620.0,44.9957,45.0302,44.9612,45.013,39620.0
2019-05-16 13:10:00,52.22,52.24,52.2,52.23,21195.0,45.013,45.0302,44.9957,45.0216,21195.0
2019-05-16 13:20:00,52.23,52.25,52.2,52.23,28587.0,45.0216,45.0388,44.9957,45.0216,28587.0
2019-05-16 13:30:00,52.23,52.23,52.14,52.15,21988.0,45.0216,45.0216,44.944,44.9526,21988.0
2019-05-16 13:40:00,52.14,52.16,52.12,52.12,23781.0,44.944,44.9612,44.9268,44.9268,23781.0
2019-05-16 13:50:00,52.12,52.16,52.1,52.11,33208.0,44.9268,44.9612,44.9095,44.9181,33208.0
2019-05-16 14:00:00,52.1,52.13,52.08,52.11,28539.0,44.9095,44.9354,44.8923,44.9181,28539.0
2019-05-16 14:10:00,52.11,52.17,52.09,52.15,29806.0,44.9181,44.9699,44.9009,44.9526,29806.0
2019-05-16 14:20:00,52.15,52.2,52.13,52.2,28187.0,44.9526,44.9957,44.9354,44.9957,28187.0
2019-05-16 14:30:00,52.2,52.22,52.15,52.16,27224.0,44.9957,45.013,44.9526,44.9612,27224.0
2019-05-16 14:40:00,52.16,52.17,52.09,52.1,22780.0,44.9612,44.9699,44.9009,44.9095,22780.0
2019-05-16 14:50:00,52.1,52.12,52.03,52.07,28110.0,44.9095,44.9268,44.8492,44.8837,28110.0
2019-05-16 15:00:00,52.07,52.07,51.98,52.0,37163.0,44.8837,44.8837,44.8061,44.8233,37163.0
2019-05-16 15:10:00,52.0,52.02,51.93,51.95,27419.0,44.8233,44.8406,44.763,44.7802,27419.0
2019-05-16 15:20:00,51.96,52.01,51.94,52.01,34692.0,44.7888,44.8319,44.7716,44.8319,34692.0
2019-05-16 15:30:00,52.01,52.01,51.89,51.89,48323.0,44.8319,44.8319,44.7285,44.7285,48323.0
2019-05-16 15:40:00,51.9,51.91,51.8,51.85,119792.0,44.7371,44.7457,44.6509,44.694,119792.0
2019-05-16 15:50:00,51.85,51.97,51.79,51.95,266186.0,44.694,44.7975,44.6423,44.7802,266186.0
2019-05-17 09:30:00,51.55,51.88,51.48,51.75,173174.0,44.4354,44.7199,44.3751,44.6078,173174.0
2019-05-17 09:40:00,51.76,51.81,51.69,51.69,23101.0,44.6164,44.6595,44.5561,44.5561,23101.0
2019-05-17 09:50:00,51.68,51.68,51.44,51.45,84061.0,44.5475,44.5475,44.3406,44.3492,84061.0
2019-05-17 10:00:00,51.46,51.75,51.43,51.75,45479.0,44.3578,44.6078,44.332,44.6078,45479.0
2019-05-17 10:10:00,51.75,51.86,51.71,51.84,37448.0,44.6078,44.7026,44.5733,44.6854,37448.0
2019-05-17 10:20:00,51.86,51.92,51.82,51.9,33658.0,44.7026,44.7544,44.6682,44.7371,33658.0
2019-05-17 10:30:00,51.9,51.97,51.9,51.95,37594.0,44.7371,44.7975,44.7371,44.7802,37594.0
2019-05-17 10:40:00,51.96,52.06,51.95,52.05,40381.0,44.7888,44.875,44.7802,44.8664,40381.0
2019-05-17 10:50:00,52.05,52.21,52.05,52.14,40271.0,44.8664,45.0043,44.8664,44.944,40271.0
2019-05-17 11:00:00,52.14,52.21,52.1,52.2,21622.0,44.944,45.0043,44.9095,44.9957,21622.0
2019-05-17 11:10:00,52.2,52.22,52.07,52.09,23594.0,44.9957,45.013,44.8837,44.9009,23594.0
2019-05-17 11:20:00,52.09,52.1,52.04,52.09,24400.0,44.9009,44.9095,44.8578,44.9009,24400.0
2019-05-17 11:30:00,52.1,52.12,52.04,52.06,31604.0,44.9095,44.9268,44.8578,44.875,31604.0
2019-05-17 11:40:00,52.07,52.09,52.01,52.05,26651.0,44.8837,44.9009,44.8319,44.8664,26651.0
2019-05-17 11:50:00,52.05,52.12,52.03,52.1,24518.0,44.8664,44.9268,44.8492,44.9095,24518.0
2019-05-17 12:00:00,52.09,52.12,52.03,52.07,30944.0,44.9009,44.9268,44.8492,44.8837,30944.0
2019-05-17 12:10:00,52.07,52.11,52.04,52.11,20747.0,44.8837,44.9181,44.8578,44.9181,20747.0
2019-05-17 12:20:00,52.11,52.16,52.08,52.15,43295.0,44.9181,44.9612,44.8923,44.9526,43295.0
2019-05-17 12:30:00,52.15,52.16,52.1,52.14,22999.0,44.9526,44.9612,44.9095,44.944,22999.0
2019-05-17 12:40:00,52.14,52.19,52.13,52.15,27429.0,44.944,44.9871,44.9354,44.9526,27429.0
2019-05-17 12:50:00,52.16,52.17,52.12,52.13,21828.0,44.9612,44.9699,44.9268,44.9354,21828.0
2019-05-17 13:00:00,52.14,52.2,52.13,52.2,20890.0,44.944,44.9957,44.9354,44.9957,20890.0
2019-05-17 13:10:00,52.21,52.22,52.17,52.22,35353.0,45.0043,45.013,44.9699,45.013,35353.0
2019-05-17 13:20:00,52.21,52.24,52.18,52.19,23329.0,45.0043,45.0302,44.9785,44.9871,23329.0
2019-05-17 13:30:00,52.19,52.28,52.17,52.28,47030.0,44.9871,45.0647,44.9699,45.0647,47030.0
2019-05-17 13:40:00,52.28,52.29,52.18,52.25,33013.0,45.0647,45.0733,44.9785,45.0388,33013.0
2019-05-17 13:50:00,52.26,52.28,52.23,52.25,33859.0,45.0474,45.0647,45.0216,45.0388,33859.0
2019-05-17 14:00:00,52.24,52.28,52.23,52.28,35132.0,45.0302,45.0647,45.0216,45.0647,35132.0
2019-05-17 14:10:00,52.28,52.31,52.23,52.3,38710.0,45.0647,45.0905,45.0216,45.0819,38710.0
2019-05-17 14:20:00,52.3,52.32,52.27,52.3,70696.0,45.0819,45.0992,45.0561,45.0819,70696.0
2019-05-17 14:30:00,52.3,52.36,52.27,52.34,52586.0,45.0819,45.1336,45.0561,45.1164,52586.0
2019-05-17 14:40:00,52.35,52.42,52.3,52.41,47657.0,45.125,45.1854,45.0819,45.1767,47657.0
2019-05-17 14:50:00,52.41,52.44,52.39,52.44,50370.0,45.1767,45.2026,45.1595,45.2026,50370.0
2019-05-17 15:00:00,52.44,52.44,52.22,52.23,70561.0,45.2026,45.2026,45.013,45.0216,70561.0
2019-05-17 15:10:00,52.22,52.26,52.18,52.23,68379.0,45.013,45.0474,44.9785,45.0216,68379.0
2019-05-17 15:20:00,52.23,52.28,52.18,52.27,69193.0,45.0216,45.0647,44.9785,45.0561,69193.0
2019-05-17 15:30:00,52.27,52.27,52.12,52.12,83877.0,45.0561,45.0561,44.9268,44.9268,83877.0
2019-05-17 15:40:00,52.12,52.22,52.05,52.14,138229.0,44.9268,45.013,44.8664,44.944,138229.0
2019-05-17 15:50:00,52.14,52.2,52.07,52.17,309359.0,44.944,44.9957,44.8837,44.9699,309359.0
2019-05-20 09:30:00,52.14,52.33,52.11,52.28,95582.0,44.944,45.1078,44.9181,45.0647,95582.0
2019-05-20 09:40:00,52.28,52.45,52.27,52.29,85825.0,45.0647,45.2112,45.0561,45.0733,85825.0
2019-05-20 09:50:00,52.29,52.42,52.2,52.38,56382.0,45.0733,45.1854,44.9957,45.1509,56382.0
2019-05-20 10:00:00,52.37,52.44,52.33,52.37,73827.0,45.1423,45.2026,45.1078,45.1423,73827.0
2019-05-20 10:10:00,52.36,52.39,52.16,52.17,231215.0,45.1336,45.1595,44.9612,44.9699,231215.0
2019-05-20 10:20:00,52.17,52.31,52.15,52.29,65978.0,44.9699,45.0905,44.9526,45.0733,65978.0
2019-05-20 10:30:00,52.28,52.4,52.27,52.37,55486.0,45.0647,45.1681,45.0561,45.1423,55486.0
2019-05-20 10:40:00,52.38,52.41,52.34,52.34,43518.0,45.1509,45.1767,45.1164,45.1164,43518.0
2019-05-20 10:50:00,52.34,52.42,52.34,52.4,55329.0,45.1164,45.1854,45.1164,45.1681,55329.0
2019-05-20 11:00:00,52.41,52.42,52.31,52.32,39583.0,45.1767,45.1854,45.0905,45.0992,39583.0
2019-05-20 11:10:00,52.32,52.37,52.29,52.31,33881.0,45.0992,45.1423,45.0733,45.0905,33881.0
2019-05-20 11:20:00,52.3,52.37,52.28,52.34,33725.0,45.0819,45.1423,45.0647,45.1164,33725.0
2019-05-20 11:30:00,52.34,52.39,52.22,52.22,43724.0,45.1164,45.1595,45.013,45.013,43724.0
2019-05-20 11:40:00,52.22,52.29,52.21,52.27,43031.0,45.013,45.0733,45.0043,45.0561,43031.0
2019-05-20 11:50:00,52.27,52.29,52.19,52.23,61421.0,45.0561,45.0733,44.9871,45.0216,61421.0
2019-05-20 12:00:00,52.24,52.26,52.2,52.24,29305.0,45.0302,45.0474,44.9957,45.0302,29305.0
2019-05-20 12:10:00,52.24,52.29,52.24,52.28,23153.0,45.0302,45.0733,45.0302,45.0647,23153.0
2019-05-20 12:20:00,52.28,52.28,52.25,52.26,24449.0,45.0647,45.0647,45.0388,45.0474,24449.0
2019-05-20 12:30:00,52.26,52.34,52.21,52.33,34916.0,45.0474,45.1164,45.0043,45.1078,34916.0
2019-05-20 12:40:00,52.33,52.34,52.27,52.3,30484.0,45.1078,45.1164,45.0561,45.0819,30484.0
2019-05-20 12:50:00,52.29,52.34,52.26,52.28,26761.0,45.0733,45.1164,45.0474,45.0647,26761.0
2019-05-20 13:00:00,52.27,52.29,52.21,52.23,26351.0,45.0561,45.0733,45.0043,45.0216,26351.0
2019-05-20 13:10:00,52.23,52.25,52.21,52.22,26710.0,45.0216,45.0388,45.0043,45.013,26710.0
2019-05-20 13:20:00,52.22,52.25,52.19,52.25,24920.0,45.013,45.0388,44.9871,45.0388,24920.0
2019-05-20 13:30:00,52.24,52.26,52.2,52.25,27197.0,45.0302,45.0474,44.9957,45.0388,27197.0
2019-05-20 13:40:00,52.27,52.27,52.2,52.24,23905.0,45.0561,45.0561,44.9957,45.0302,23905.0
2019-05-20 13:50:00,52.23,52.24,52.16,52.2,32090.0,45.0216,45.0302,44.9612,44.9957,32090.0
2019-05-20 14:00:00,52.2,52.21,52.14,52.18,33132.0,44.9957,45.0043,44.944,44.9785,33132.0
2019-05-20 14:10:00,52.19,52.2,52.12,52.14,30396.0,44.9871,44.9957,44.9268,44.944,30396.0
2019-05-20 14:20:00,52.13,52.13,52.06,52.08,35450.0,44.9354,44.9354,44.875,44.8923,35450.0
2019-05-20 14:30:00,52.08,52.09,51.98,51.99,38906.0,44.8923,44.9009,44.8061,44.8147,38906.0
2019-05-20 14:40:00,51.99,52.04,51.97,51.98,38912.0,44.8147,44.8578,44.7975,44.8061,38912.0
2019-05-20 14:50:00,51.98,52.05,51.95,52.04,42192.0,44.8061,44.8664,44.7802,44.8578,42192.0
2019-05-20 15:00:00,52.04,52.06,51.99,52.01,45550.0,44.8578,44.875,44.8147,44.8319,45550.0
2019-05-20 15:10:00,52.01,52.01,51.93,51.98,58490.0,44.8319,44.8319,44.763,44.8061,58490.0
2019-05-20 15:20:00,51.97,52.0,51.88,51.95,60931.0,44.7975,44.8233,44.7199,44.7802,60931.0
2019-05-20 15:30:00,51.95,52.1,51.94,52.07,79432.0,44.7802,44.9095,44.7716,44.8837,79432.0
2019-05-20 15:40:00,52.08,52.11,52.06,52.09,102799.0,44.8923,44.9181,44.875,44.9009,102799.0
2019-05-20 15:50:00,52.08,52.19,52.06,52.13,323455.0,44.8923,44.9871,44.875,44.9354,323455.0
2019-05-21 09:30:00,52.0,52.24,52.0,52.21,77534.0,45.0563,45.2642,45.0563,45.2382,77534.0
2019-05-21 09:40:00,52.21,52.21,52.08,52.08,43445.0,45.2382,45.2382,45.1256,45.1256,43445.0
2019-05-21 09:50:00,52.08,52.14,52.01,52.13,48746.0,45.1256,45.1776,45.0649,45.1689,48746.0
2019-05-21 10:00:00,52.13,52.16,52.09,52.13,57360.0,45.1689,45.1949,45.1343,45.1689,57360.0
2019-05-21 10:10:00,52.13,52.18,52.11,52.18,44605.0,45.1689,45.2122,45.1516,45.2122,44605.0
2019-05-21 10:20:00,52.18,52.19,52.1,52.12,43153.0,45.2122,45.2209,45.1429,45.1603,43153.0
2019-05-21 10:30:00,52.12,52.14,52.07,52.12,37117.0,45.1603,45.1776,45.1169,45.1603,37117.0
2019-05-21 10:40:00,52.12,52.2,52.08,52.16,37767.0,45.1603,45.2296,45.1256,45.1949,37767.0
2019-05-21 10:50:00,52.16,52.23,52.14,52.16,39541.0,45.1949,45.2556,45.1776,45.1949,39541.0
2019-05-21 11:00:00,52.17,52.18,52.1,52.15,49420.0,45.2036,45.2122,45.1429,45.1863,49420.0
2019-05-21 11:10:00,52.14,52.2,52.12,52.19,39069.0,45.1776,45.2296,45.1603,45.2209,39069.0
2019-05-21 11:20:00,52.18,52.2,52.14,52.15,44591.0,45.2122,45.2296,45.1776,45.1863,44591.0
2019-05-21 11:30:00,52.16,52.16,52.06,52.07,33806.0,45.1949,45.1949,45.1083,45.1169,33806.0
2019-05-21 11:40:00,52.07,52.09,52.03,52.04,33852.0,45.1169,45.1343,45.0823,45.0909,33852.0
2019-05-21 11:50:00,52.04,52.1,52.0,52.1,38899.0,45.0909,45.1429,45.0563,45.1429,38899.0
2019-05-21 12:00:00,52.1,52.13,52.04,52.09,47477.0,45.1429,45.1689,45.0909,45.1343,47477.0
2019-05-21 12:10:00,52.1,52.15,52.09,52.12,18786.0,45.1429,45.1863,45.1343,45.1603,18786.0
2019-05-21 12:20:00,52.12,52.17,52.08,52.09,31919.0,45.1603,45.2036,45.1256,45.1343,31919.0
2019-05-21 12:30:00,52.09,52.14,52.06,52.06,29202.0,45.1343,45.1776,45.1083,45.1083,29202.0
2019-05-21 12:40:00,52.06,52.1,52.06,52.08,20395.0,45.1083,45.1429,45.1083,45.1256,20395.0
2019-05-21 12:50:00,52.08,52.12,52.07,52.1,23371.0,45.1256,45.1603,45.1169,45.1429,23371.0
2019-05-21 13:00:00,52.1,52.11,52.07,52.08,30041.0,45.1429,45.1516,45.1169,45.1256,30041.0
2019-05-21 13:10:00,52.08,52.09,52.03,52.04,25417.0,45.1256,45.1343,45.0823,45.0909,25417.0
2019-05-21 13:20:00,52.03,52.04,51.96,52.01,107916.0,45.0823,45.0909,45.0216,45.0649,107916.0
2019-05-21 13:30:00,52.01,52.03,51.96,51.98,29853.0,45.0649,45.0823,45.0216,45.039,29853.0
2019-05-21 13:40:00,51.98,52.01,51.98,52.01,23666.0,45.039,45.0649,45.039,45.0649,23666.0
2019-05-21 13:50:00,52.01,52.01,51.9,51.94,32177.0,45.0649,45.0649,44.9696,45.0043,32177.0
2019-05-21 14:00:00,51.94,51.96,51.85,51.87,33101.0,45.0043,45.0216,44.9263,44.9436,33101.0
2019-05-21 14:10:00,51.87,51.9,51.8,51.89,37080.0,44.9436,44.9696,44.883,44.961,37080.0
2019-05-21 14:20:00,51.9,51.92,51.87,51.9,47502.0,44.9696,44.987,44.9436,44.9696,47502.0
2019-05-21 14:30:00,51.91,51.92,51.87,51.91,34037.0,44.9783,44.987,44.9436,44.9783,34037.0
2019-05-21 14:40:00,51.91,51.93,51.88,51.88,32877.0,44.9783,44.9956,44.9523,44.9523,32877.0
2019-05-21 14:50:00,51.88,51.95,51.87,51.91,44436.0,44.9523,45.013,44.9436,44.9783,44436.0
2019-05-21 15:00:00,51.91,51.94,51.88,51.91,38788.0,44.9783,45.0043,44.9523,44.9783,38788.0
2019-05-21 15:10:00,51.91,51.93,51.87,51.91,53132.0,44.9783,44.9956,44.9436,44.9783,53132.0
2019-05-21 15:20:00,51.91,51.97,51.88,51.96,67646.0,44.9783,45.0303,44.9523,45.0216,67646.0
2019-05-21 15:30:00,51.95,52.01,51.95,52.01,57560.0,45.013,45.0649,45.013,45.0649,57560.0
2019-05-21 15:40:00,52.01,52.02,51.95,51.98,87642.0,45.0649,45.0736,45.013,45.039,87642.0
2019-05-21 15:50:00,51.98,52.01,51.94,51.96,210745.0,45.039,45.0649,45.0043,45.0216,210745.0
2019-05-22 09:30:00,51.89,51.94,51.8,51.84,61473.0,44.961,45.0043,44.883,44.9176,61473.0
2019-05-22 09:40:00,51.85,51.88,51.67,51.67,49951.0,44.9263,44.9523,44.7703,44.7703,49951.0
2019-05-22 09:50:00,51.66,51.87,51.64,51.85,50751.0,44.7617,44.9436,44.7444,44.9263,50751.0
2019-05-22 10:00:00,51.84,51.89,51.82,51.87,53956.0,44.9176,44.961,44.9003,44.9436,53956.0
2019-05-22 10:10:00,51.87,51.97,51.82,51.89,90469.0,44.9436,45.0303,44.9003,44.961,90469.0
2019-05-22 10:20:00,51.89,51.98,51.84,51.96,47024.0,44.961,45.039,44.9176,45.0216,47024.0
2019-05-22 10:30:00,51.94,52.01,51.9,51.96,50769.0,45.0043,45.0649,44.9696,45.0216,50769.0
2019-05-22 10:40:00,51.97,51.97,51.91,51.94,25372.0,45.0303,45.0303,44.9783,45.0043,25372.0
2019-05-22 10:50:00,51.94,51.98,51.87,51.93,31579.0,45.0043,45.039,44.9436,44.9956,31579.0
2019-05-22 11:00:00,51.92,51.92,51.82,51.84,28875.0,44.987,44.987,44.9003,44.9176,28875.0
2019-05-22 11:10:00,51.83,51.95,51.82,51.91,26810.0,44.909,45.013,44.9003,44.9783,26810.0
2019-05-22 11:20:00,51.92,52.05,51.91,52.05,37713.0,44.987,45.0996,44.9783,45.0996,37713.0
2019-05-22 11:30:00,52.05,52.06,51.96,52.03,33563.0,45.0996,45.1083,45.0216,45.0823,33563.0
2019-05-22 11:40:00,52.03,52.11,52.02,52.04,62662.0,45.0823,45.1516,45.0736,45.0909,62662.0
2019-05-22 11:50:00,52.05,52.1,52.02,52.07,31613.0,45.0996,45.1429,45.0736,45.1169,31613.0
2019-05-22 12:00:00,52.06,52.07,51.98,51.99,39123.0,45.1083,45.1169,45.039,45.0476,39123.0
2019-05-22 12:10:00,51.98,52.03,51.95,52.03,19496.0,45.039,45.0823,45.013,45.0823,19496.0
2019-05-22 12:20:00,52.02,52.02,51.96,51.97,20599.0,45.0736,45.0736,45.0216,45.0303,20599.0
2019-05-22 12:30:00,51.97,52.04,51.96,52.03,20853.0,45.0303,45.0909,45.0216,45.0823,20853.0
2019-05-22 12:40:00,52.03,52.03,51.97,51.98,16841.0,45.0823,45.0823,45.0303,45.039,16841.0
2019-05-22 12:50:00,51.98,52.01,51.97,52.0,21198.0,45.039,45.0649,45.0303,45.0563,21198.0
2019-05-22 13:00:00,51.99,52.02,51.97,51.98,19196.0,45.0476,45.0736,45.0303,45.039,19196.0
2019-05-22 13:10:00,51.97,52.01,51.96,51.98,14613.0,45.0303,45.0649,45.0216,45.039,14613.0
2019-05-22 13:20:00,51.99,52.03,51.97,52.03,28167.0,45.0476,45.0823,45.0303,45.0823,28167.0
2019-05-22 13:30:00,52.02,52.05,52.01,52.02,26321.0,45.0736,45.0996,45.0649,45.0736,26321.0
2019-05-22 13:40:00,52.01,52.06,52.01,52.06,24276.0,45.0649,45.1083,45.0649,45.1083,24276.0
2019-05-22 13:50:00,52.07,52.16,52.06,52.13,79570.0,45.1169,45.1949,45.1083,45.1689,79570.0
2019-05-22 14:00:00,52.14,52.18,52.07,52.16,45389.0,45.1776,45.2122,45.1169,45.1949,45389.0
2019-05-22 14:10:00,52.16,52.16,52.1,52.15,17488.0,45.1949,45.1949,45.1429,45.1863,17488.0
2019-05-22 14:20:00,52.16,52.22,52.16,52.17,23949.0,45.1949,45.2469,45.1949,45.2036,23949.0
2019-05-22 14:30:00,52.17,52.23,52.16,52.2,43625.0,45.2036,45.2556,45.1949,45.2296,43625.0
2019-05-22 14:40:00,52.19,52.3,52.19,52.27,48863.0,45.2209,45.3162,45.2209,45.2902,48863.0
2019-05-22 14:50:00,52.27,52.28,52.18,52.2,32926.0,45.2902,45.2989,45.2122,45.2296,32926.0
2019-05-22 15:00:00,52.2,52.24,52.1,52.13,40876.0,45.2296,45.2642,45.1429,45.1689,40876.0
2019-05-22 15:10:00,52.13,52.18,52.11,52.17,38665.0,45.1689,45.2122,45.1516,45.2036,38665.0
2019-05-22 15:20:00,52.17,52.26,52.17,52.23,50512.0,45.2036,45.2816,45.2036,45.2556,50512.0
2019-05-22 15:30:00,52.23,52.25,52.18,52.25,68851.0,45.2556,45.2729,45.2122,45.2729,68851.0
2019-05-22 15:40:00,52.24,52.26,52.22,52.25,77867.0,45.2642,45.2816,45.2469,45.2729,77867.0
2019-05-22 15:50:00,52.25,52.27,52.21,52.21,193506.0,45.2729,45.2902,45.2382,45.2382,193506.0
2019-05-23 09:30:00,51.88,51.89,51.52,51.55,101281.0,44.9523,44.961,44.6404,44.6664,101281.0
2019-05-23 09:40:00,51.54,51.62,51.49,51.51,92249.0,44.6577,44.727,44.6144,44.6317,92249.0
2019-05-23 09:50:00,51.5,51.51,51.26,51.31,63255.0,44.623,44.6317,44.4151,44.4584,63255.0
2019-05-23 10:00:00,51.31,51.42,51.3,51.37,40458.0,44.4584,44.5537,44.4498,44.5104,40458.0
2019-05-23 10:10:00,51.38,51.48,51.34,51.34,51031.0,44.5191,44.6057,44.4844,44.4844,51031.0
2019-05-23 10:20:00,51.33,51.4,51.25,51.38,35201.0,44.4757,44.5364,44.4064,44.5191,35201.0
2019-05-23 10:30:00,51.38,51.44,51.35,51.44,29596.0,44.5191,44.5711,44.4931,44.5711,29596.0
2019-05-23 10:40:00,51.46,51.52,51.44,51.49,25643.0,44.5884,44.6404,44.5711,44.6144,25643.0
2019-05-23 10:50:00,51.51,51.64,51.5,51.63,34213.0,44.6317,44.7444,44.623,44.7357,34213.0
2019-05-23 11:00:00,51.64,51.65,51.56,51.57,31558.0,44.7444,44.753,44.675,44.6837,31558.0
2019-05-23 11:10:00,51.56,51.56,51.44,51.46,27557.0,44.675,44.675,44.5711,44.5884,27557.0
2019-05-23 11:20:00,51.47,51.56,51.42,51.49,34070.0,44.5971,44.675,44.5537,44.6144,34070.0
2019-05-23 11:30:00,51.48,51.52,51.42,51.48,28669.0,44.6057,44.6404,44.5537,44.6057,28669.0
2019-05-23 11:40:00,51.47,51.47,51.41,51.41,26246.0,44.5971,44.5971,44.5451,44.5451,26246.0
2019-05-23 11:50:00,51.41,51.42,51.3,51.33,23904.0,44.5451,44.5537,44.4498,44.4757,23904.0
2019-05-23 12:00:00,51.33,51.48,51.33,51.43,34602.0,44.4757,44.6057,44.4757,44.5624,34602.0
2019-05-23 12:10:00,51.44,51.5,51.42,51.46,23545.0,44.5711,44.623,44.5537,44.5884,23545.0
2019-05-23 12:20:00,51.45,51.48,51.41,51.45,25370.0,44.5797,44.6057,44.5451,44.5797,25370.0
2019-05-23 12:30:00,51.47,51.49,51.42,51.49,18814.0,44.5971,44.6144,44.5537,44.6144,18814.0
2019-05-23 12:40:00,51.48,51.51,51.42,51.44,20937.0,44.6057,44.6317,44.5537,44.5711,20937.0
2019-05-23 12:50:00,51.44,51.45,51.33,51.34,26578.0,44.5711,44.5797,44.4757,44.4844,26578.0
2019-05-23 13:00:00,51.34,51.37,51.29,51.31,19961.0,44.4844,44.5104,44.4411,44.4584,19961.0
2019-05-23 13:10:00,51.31,51.32,51.24,51.28,30009.0,44.4584,44.4671,44.3978,44.4324,30009.0
2019-05-23 13:20:00,51.29,51.36,51.26,51.32,26334.0,44.4411,44.5017,44.4151,44.4671,26334.0
2019-05-23 13:30:00,51.31,51.33,51.28,51.32,21071.0,44.4584,44.4757,44.4324,44.4671,21071.0
2019-05-23 13:40:00,51.32,51.38,51.28,51.35,85560.0,44.4671,44.5191,44.4324,44.4931,85560.0
2019-05-23 13:50:00,51.35,51.47,51.34,51.46,63968.0,44.4931,44.5971,44.4844,44.5884,63968.0
2019-05-23 14:00:00,51.47,51.48,51.35,51.35,37443.0,44.5971,44.6057,44.4931,44.4931,37443.0
2019-05-23 14:10:00,51.35,51.5,51.33,51.48,71170.0,44.4931,44.623,44.4757,44.6057,71170.0
2019-05-23 14:20:00,51.48,51.48,51.36,51.38,26102.0,44.6057,44.6057,44.5017,44.5191,26102.0
2019-05-23 14:30:00,51.38,51.41,51.32,51.32,26864.0,44.5191,44.5451,44.4671,44.4671,26864.0
2019-05-23 14:40:00,51.33,51.36,51.26,51.27,25378.0,44.4757,44.5017,44.4151,44.4238,25378.0
2019-05-23 14:50:00,51.26,51.3,51.26,51.28,17354.0,44.4151,44.4498,44.4151,44.4324,17354.0
2019-05-23 15:00:00,51.28,51.28,51.21,51.22,33701.0,44.4324,44.4324,44.3718,44.3804,33701.0
2019-05-23 15:10:00,51.23,51.33,51.21,51.28,38042.0,44.3891,44.4757,44.3718,44.4324,38042.0
2019-05-23 15:20:00,51.28,51.48,51.28,51.45,55584.0,44.4324,44.6057,44.4324,44.5797,55584.0
2019-05-23 15:30:00,51.44,51.49,51.42,51.42,56389.0,44.5711,44.6144,44.5537,44.5537,56389.0
2019-05-23 15:40:00,51.42,51.5,51.36,51.48,158043.0,44.5537,44.623,44.5017,44.6057,158043.0
2019-05-23 15:50:00,51.48,51.58,51.43,51.53,297577.0,44.6057,44.6924,44.5624,44.649,297577.0
2019-05-24 09:30:00,51.6,51.86,51.6,51.8,75140.0,44.7097,44.935,44.7097,44.883,75140.0
2019-05-24 09:40:00,51.8,51.81,51.7,51.75,41848.0,44.883,44.8917,44.7963,44.8397,41848.0
2019-05-24 09:50:00,51.75,51.75,51.61,51.68,33179.0,44.8397,44.8397,44.7184,44.779,33179.0
2019-05-24 10:00:00,51.68,51.72,51.65,51.68,33800.0,44.779,44.8137,44.753,44.779,33800.0
2019-05-24 10:10:00,51.67,51.74,51.61,51.72,37862.0,44.7703,44.831,44.7184,44.8137,37862.0
2019-05-24 10:20:00,51.72,51.8,51.68,51.73,38620.0,44.8137,44.883,44.779,44.8223,38620.0
2019-05-24 10:30:00,51.74,51.83,51.74,51.82,26196.0,44.831,44.909,44.831,44.9003,26196.0
2019-05-24 10:40:00,51.83,51.95,51.79,51.88,174071.0,44.909,45.013,44.8743,44.9523,174071.0
2019-05-24 10:50:00,51.88,51.88,51.77,51.77,37451.0,44.9523,44.9523,44.857,44.857,37451.0
2019-05-24 11:00:00,51.77,51.82,51.72,51.77,29868.0,44.857,44.9003,44.8137,44.857,29868.0
2019-05-24 11:10:00,51.77,51.83,51.74,51.79,36803.0,44.857,44.909,44.831,44.8743,36803.0
2019-05-24 11:20:00,51.79,51.88,51.78,51.84,39826.0,44.8743,44.9523,44.8657,44.9176,39826.0
2019-05-24 11:30:00,51.85,51.93,51.84,51.91,27326.0,44.9263,44.9956,44.9176,44.9783,27326.0
2019-05-24 11:40:00,51.91,51.92,51.85,51.9,38672.0,44.9783,44.987,44.9263,44.9696,38672.0
2019-05-24 11:50:00,51.91,51.91,51.85,51.88,23296.0,44.9783,44.9783,44.9263,44.9523,23296.0
2019-05-24 12:00:00,51.88,51.92,51.86,51.87,22074.0,44.9523,44.987,44.935,44.9436,22074.0
2019-05-24 12:10:00,51.87,51.9,51.85,51.86,20743.0,44.9436,44.9696,44.9263,44.935,20743.0
2019-05-24 12:20:00,51.86,51.92,51.86,51.91,32304.0,44.935,44.987,44.935,44.9783,32304.0
2019-05-24 12:30:00,51.92,51.95,51.9,51.95,24685.0,44.987,45.013,44.9696,45.013,24685.0
2019-05-24 12:40:00,51.95,52.0,51.94,51.97,17364.0,45.013,45.0563,45.0043,45.0303,17364.0
2019-05-24 12:50:00,51.97,52.02,51.94,52.01,21945.0,45.0303,45.0736,45.0043,45.0649,21945.0
2019-05-24 13:00:00,52.01,52.03,51.97,52.0,21776.0,45.0649,45.0823,45.0303,45.0563,21776.0
2019-05-24 13:10:00,52.0,52.0,51.91,51.93,16461.0,45.0563,45.0563,44.9783,44.9956,16461.0
2019-05-24 13:20:00,51.94,51.96,51.9,51.93,18633.0,45.0043,45.0216,44.9696,44.9956,18633.0
2019-05-24 13:30:00,51.94,51.95,51.9,51.91,15183.0,45.0043,45.013,44.9696,44.9783,15183.0
2019-05-24 13:40:00,51.91,51.94,51.9,51.93,20076.0,44.9783,45.0043,44.9696,44.9956,20076.0
2019-05-24 13:50:00,51.94,51.94,51.88,51.9,19377.0,45.0043,45.0043,44.9523,44.9696,19377.0
2019-05-24 14:00:00,51.91,51.94,51.87,51.91,30199.0,44.9783,45.0043,44.9436,44.9783,30199.0
2019-05-24 14:10:00,51.9,51.9,51.85,51.9,22105.0,44.9696,44.9696,44.9263,44.9696,22105.0
2019-05-24 14:20:00,51.89,51.89,51.86,51.87,19926.0,44.961,44.961,44.935,44.9436,19926.0
2019-05-24 14:30:00,51.87,51.88,51.83,51.86,34731.0,44.9436,44.9523,44.909,44.935,34731.0
2019-05-24 14:40:00,51.88,51.9,51.85,51.86,28804.0,44.9523,44.9696,44.9263,44.935,28804.0
2019-05-24 14:50:00,51.86,51.89,51.84,51.89,26504.0,44.935,44.961,44.9176,44.961,26504.0
2019-05-24 15:00:00,51.89,51.96,51.88,51.96,42797.0,44.961,45.0216,44.9523,45.0216,42797.0
2019-05-24 15:10:00,51.97,52.0,51.95,51.98,39446.0,45.0303,45.0563,45.013,45.039,39446.0
2019-05-24 15:20:00,51.98,52.04,51.98,52.02,29362.0,45.039,45.0909,45.039,45.0736,29362.0
2019-05-24 15:30:00,52.02,52.05,51.97,52.05,46053.0,45.0736,45.0996,45.0303,45.0996,46053.0
2019-05-24 15:40:00,52.05,52.05,52.0,52.04,64122.0,45.0996,45.0996,45.0563,45.0909,64122.0
2019-05-24 15:50:00,52.04,52.1,52.0,52.03,314956.0,45.0909,45.1429,45.0563,45.0823,314956.0
2019-05-28 09:30:00,51.91,52.13,51.9,52.06,47089.0,44.9783,45.1689,44.9696,45.1083,47089.0
2019-05-28 09:40:00,52.06,52.17,52.06,52.12,22433.0,45.1083,45.2036,45.1083,45.1603,22433.0
2019-05-28 09:50:00,52.12,52.14,52.05,52.14,25695.0,45.1603,45.1776,45.0996,45.1776,25695.0
2019-05-28 10:00:00,52.14,52.16,52.08,52.12,30702.0,45.1776,45.1949,45.1256,45.1603,30702.0
2019-05-28 10:10:00,52.12,52.15,52.09,52.14,34040.0,45.1603,45.1863,45.1343,45.1776,34040.0
2019-05-28 10:20:00,52.13,52.15,52.07,52.11,35127.0,45.1689,45.1863,45.1169,45.1516,35127.0
2019-05-28 10:30:00,52.11,52.13,52.04,52.08,29071.0,45.1516,45.1689,45.0909,45.1256,29071.0
2019-05-28 10:40:00,52.08,52.11,52.05,52.1,29302.0,45.1256,45.1516,45.0996,45.1429,29302.0
2019-05-28 10:50:00,52.11,52.12,52.03,52.12,30026.0,45.1516,45.1603,45.0823,45.1603,30026.0
2019-05-28 11:00:00,52.1,52.19,52.1,52.18,27517.0,45.1429,45.2209,45.1429,45.2122,27517.0
2019-05-28 11:10:00,52.19,52.3,52.17,52.18,112913.0,45.2209,45.3162,45.2036,45.2122,112913.0
2019-05-28 11:20:00,52.19,52.19,52.09,52.1,26610.0,45.2209,45.2209,45.1343,45.1429,26610.0
2019-05-28 11:30:00,52.09,52.12,52.05,52.08,26195.0,45.1343,45.1603,45.0996,45.1256,26195.0
2019-05-28 11:40:00,52.09,52.15,52.08,52.09,17703.0,45.1343,45.1863,45.1256,45.1343,17703.0
2019-05-28 11:50:00,52.08,52.08,52.0,52.07,25040.0,45.1256,45.1256,45.0563,45.1169,25040.0
2019-05-28 12:00:00,52.07,52.11,52.04,52.07,28223.0,45.1169,45.1516,45.0909,45.1169,28223.0
2019-05-28 12:10:00,52.07,52.1,52.03,52.04,19544.0,45.1169,45.1429,45.0823,45.0909,19544.0
2019-05-28 12:20:00,52.05,52.1,52.03,52.06,19510.0,45.0996,45.1429,45.0823,45.1083,19510.0
2019-05-28 12:30:00,52.08,52.13,52.07,52.13,37971.0,45.1256,45.1689,45.1169,45.1689,37971.0
2019-05-28 12:40:00,52.12,52.17,52.12,52.15,47047.0,45.1603,45.2036,45.1603,45.1863,47047.0
2019-05-28 12:50:00,52.14,52.15,52.07,52.09,71633.0,45.1776,45.1863,45.1169,45.1343,71633.0
2019-05-28 13:00:00,52.09,52.13,52.08,52.09,26122.0,45.1343,45.1689,45.1256,45.1343,26122.0
2019-05-28 13:10:00,52.09,52.1,52.07,52.08,24771.0,45.1343,45.1429,45.1169,45.1256,24771.0
2019-05-28 13:20:00,52.08,52.13,52.07,52.08,17558.0,45.1256,45.1689,45.1169,45.1256,17558.0
2019-05-28 13:30:00,52.08,52.08,52.0,52.01,27606.0,45.1256,45.1256,45.0563,45.0649,27606.0
2019-05-28 13:40:00,52.0,52.02,51.97,52.01,19638.0,45.0563,45.0736,45.0303,45.0649,19638.0
2019-05-28 13:50:00,52.01,52.01,51.96,51.97,27719.0,45.0649,45.0649,45.0216,45.0303,27719.0
2019-05-28 14:00:00,51.97,51.97,51.9,51.91,24153.0,45.0303,45.0303,44.9696,44.9783,24153.0
2019-05-28 14:10:00,51.91,51.92,51.84,51.88,36316.0,44.9783,44.987,44.9176,44.9523,36316.0
2019-05-28 14:20:00,51.88,51.89,51.84,51.85,41243.0,44.9523,44.961,44.9176,44.9263,41243.0
2019-05-28 14:30:00,51.85,51.87,51.78,51.79,35515.0,44.9263,44.9436,44.8657,44.8743,35515.0
2019-05-28 14:40:00,51.78,51.78,51.73,51.73,37108.0,44.8657,44.8657,44.8223,44.8223,37108.0
2019-05-28 14:50:00,51.73,51.78,51.7,51.74,73954.0,44.8223,44.8657,44.7963,44.831,73954.0
2019-05-28 15:00:00,51.73,51.73,51.63,51.64,55446.0,44.8223,44.8223,44.7357,44.7444,55446.0
2019-05-28 15:10:00,51.65,51.67,51.59,51.67,53053.0,44.753,44.7703,44.701,44.7703,53053.0
2019-05-28 15:20:00,51.67,51.7,51.57,51.58,61298.0,44.7703,44.7963,44.6837,44.6924,61298.0
2019-05-28 15:30:00,51.58,51.59,51.4,51.44,115134.0,44.6924,44.701,44.5364,44.5711,115134.0
2019-05-28 15:40:00,51.43,51.43,51.32,51.38,127145.0,44.5624,44.5624,44.4671,44.5191,127145.0
2019-05-28 15:50:00,51.38,51.46,51.31,51.31,340033.0,44.5191,44.5884,44.4584,44.4584,340033.0
2019-05-29 09:30:00,51.3,51.41,51.05,51.31,95807.0,44.4498,44.5451,44.2331,44.4584,95807.0
2019-05-29 09:40:00,51.3,51.34,51.23,51.26,61809.0,44.4498,44.4844,44.3891,44.4151,61809.0
2019-05-29 09:50:00,51.25,51.26,51.1,51.16,71583.0,44.4064,44.4151,44.2765,44.3284,71583.0
2019-05-29 10:00:00,51.17,51.18,51.04,51.1,76880.0,44.3371,44.3458,44.2245,44.2765,76880.0
2019-05-29 10:10:00,51.11,51.3,51.1,51.24,61746.0,44.2851,44.4498,44.2765,44.3978,61746.0
2019-05-29 10:20:00,51.23,51.4,51.22,51.39,64348.0,44.3891,44.5364,44.3804,44.5277,64348.0
2019-05-29 10:30:00,51.38,51.41,51.32,51.38,35706.0,44.5191,44.5451,44.4671,44.5191,35706.0
2019-05-29 10:40:00,51.38,51.38,51.26,51.31,35848.0,44.5191,44.5191,44.4151,44.4584,35848.0
2019-05-29 10:50:00,51.31,51.31,51.23,51.24,65957.0,44.4584,44.4584,44.3891,44.3978,65957.0
2019-05-29 11:00:00,51.24,51.46,51.21,51.43,65462.0,44.3978,44.5884,44.3718,44.5624,65462.0
2019-05-29 11:10:00,51.43,51.44,51.35,51.39,37316.0,44.5624,44.5711,44.4931,44.5277,37316.0
2019-05-29 11:20:00,51.38,51.41,51.33,51.35,41359.0,44.5191,44.5451,44.4757,44.4931,41359.0
2019-05-29 11:30:00,51.35,51.38,51.26,51.29,51303.0,44.4931,44.5191,44.4151,44.4411,51303.0
2019-05-29 11:40:00,51.29,51.31,51.1,51.11,78097.0,44.4411,44.4584,44.2765,44.2851,78097.0
2019-05-29 11:50:00,51.1,51.14,51.05,51.13,43690.0,44.2765,44.3111,44.2331,44.3025,43690.0
2019-05-29 12:00:00,51.12,51.25,51.11,51.24,35013.0,44.2938,44.4064,44.2851,44.3978,35013.0
2019-05-29 12:10:00,51.23,51.28,51.18,51.26,31027.0,44.3891,44.4324,44.3458,44.4151,31027.0
2019-05-29 12:20:00,51.25,51.28,51.19,51.26,27299.0,44.4064,44.4324,44.3544,44.4151,27299.0
2019-05-29 12:30:00,51.26,51.28,51.22,51.27,25244.0,44.4151,44.4324,44.3804,44.4238,25244.0
2019-05-29 12:40:00,51.27,51.31,51.25,51.27,25874.0,44.4238,44.4584,44.4064,44.4238,25874.0
2019-05-29 12:50:00,51.26,51.28,51.17,51.18,26746.0,44.4151,44.4324,44.3371,44.3458,26746.0
2019-05-29 13:00:00,51.19,51.33,51.15,51.33,36708.0,44.3544,44.4757,44.3198,44.4757,36708.0
2019-05-29 13:10:00,51.33,51.34,51.24,51.27,25513.0,44.4757,44.4844,44.3978,44.4238,25513.0
2019-05-29 13:20:00,51.27,51.33,51.25,51.33,26244.0,44.4238,44.4757,44.4064,44.4757,26244.0
2019-05-29 13:30:00,51.32,51.36,51.29,51.33,31023.0,44.4671,44.5017,44.4411,44.4757,31023.0
2019-05-29 13:40:00,51.33,51.36,51.27,51.36,19338.0,44.4757,44.5017,44.4238,44.5017,19338.0
2019-05-29 13:50:00,51.36,51.37,51.29,51.29,39725.0,44.5017,44.5104,44.4411,44.4411,39725.0
2019-05-29 14:00:00,51.3,51.41,51.3,51.36,38614.0,44.4498,44.5451,44.4498,44.5017,38614.0
2019-05-29 14:10:00,51.35,51.38,51.29,51.32,26166.0,44.4931,44.5191,44.4411,44.4671,26166.0
2019-05-29 14:20:00,51.33,51.36,51.3,51.34,26880.0,44.4757,44.5017,44.4498,44.4844,26880.0
2019-05-29 14:30:00,51.34,51.34,51.24,51.26,28915.0,44.4844,44.4844,44.3978,44.4151,28915.0
2019-05-29 14:40:00,51.25,51.25,51.17,51.2,24662.0,44.4064,44.4064,44.3371,44.3631,24662.0
2019-05-29 14:50:00,51.2,51.3,51.19,51.3,41360.0,44.3631,44.4498,44.3544,44.4498,41360.0
2019-05-29 15:00:00,51.3,51.31,51.2,51.24,44199.0,44.4498,44.4584,44.3631,44.3978,44199.0
2019-05-29 15:10:00,51.24,51.31,51.22,51.27,37026.0,44.3978,44.4584,44.3804,44.4238,37026.0
2019-05-29 15:20:00,51.27,51.38,51.26,51.37,48799.0,44.4238,44.5191,44.4151,44.5104,48799.0
2019-05-29 15:30:00,51.37,51.48,51.31,51.44,68118.0,44.5104,44.6057,44.4584,44.5711,68118.0
2019-05-29 15:40:00,51.44,51.51,51.41,51.44,85542.0,44.5711,44.6317,44.5451,44.5711,85542.0
2019-05-29 15:50:00,51.43,51.5,51.33,51.44,279429.0,44.5624,44.623,44.4757,44.5711,279429.0
2019-05-30 09:30:00,51.49,51.83,51.4,51.8,59268.0,44.6144,44.909,44.5364,44.883,59268.0
2019-05-30 09:40:00,51.8,51.92,51.8,51.89,21620.0,44.883,44.987,44.883,44.961,21620.0
2019-05-30 09:50:00,51.89,51.89,51.79,51.86,26303.0,44.961,44.961,44.8743,44.935,26303.0
2019-05-30 10:00:00,51.87,51.87,51.72,51.75,41334.0,44.9436,44.9436,44.8137,44.8397,41334.0
2019-05-30 10:10:00,51.75,51.78,51.68,51.69,29628.0,44.8397,44.8657,44.779,44.7877,29628.0
2019-05-30 10:20:00,51.69,51.78,51.69,51.73,33871.0,44.7877,44.8657,44.7877,44.8223,33871.0
2019-05-30 10:30:00,51.74,51.77,51.67,51.7,40438.0,44.831,44.857,44.7703,44.7963,40438.0
2019-05-30 10:40:00,51.7,51.72,51.59,51.62,36654.0,44.7963,44.8137,44.701,44.727,36654.0
2019-05-30 10:50:00,51.63,51.65,51.52,51.57,29591.0,44.7357,44.753,44.6404,44.6837,29591.0
2019-05-30 11:00:00,51.57,51.61,51.48,51.61,38814.0,44.6837,44.7184,44.6057,44.7184,38814.0
2019-05-30 11:10:00,51.6,51.66,51.58,51.61,33873.0,44.7097,44.7617,44.6924,44.7184,33873.0
2019-05-30 11:20:00,51.61,51.65,51.6,51.62,32872.0,44.7184,44.753,44.7097,44.727,32872.0
2019-05-30 11:30:00,51.62,51.64,51.53,51.57,35568.0,44.727,44.7444,44.649,44.6837,35568.0
2019-05-30 11:40:00,51.57,51.6,51.52,51.56,24195.0,44.6837,44.7097,44.6404,44.675,24195.0
2019-05-30 11:50:00,51.56,51.58,51.51,51.58,26936.0,44.675,44.6924,44.6317,44.6924,26936.0
2019-05-30 12:00:00,51.58,51.61,51.55,51.57,31167.0,44.6924,44.7184,44.6664,44.6837,31167.0
2019-05-30 12:10:00,51.58,51.6,51.54,51.58,23966.0,44.6924,44.7097,44.6577,44.6924,23966.0
2019-05-30 12:20:00,51.58,51.61,51.54,51.55,21094.0,44.6924,44.7184,44.6577,44.6664,21094.0
2019-05-30 12:30:00,51.56,51.66,51.55,51.65,20570.0,44.675,44.7617,44.6664,44.753,20570.0
2019-05-30 12:40:00,51.66,51.68,51.63,51.65,21985.0,44.7617,44.779,44.7357,44.753,21985.0
2019-05-30 12:50:00,51.65,51.71,51.65,51.66,15779.0,44.753,44.805,44.753,44.7617,15779.0
2019-05-30 13:00:00,51.66,51.75,51.66,51.74,22948.0,44.7617,44.8397,44.7617,44.831,22948.0
2019-05-30 13:10:00,51.75,51.76,51.68,51.69,21186.0,44.8397,44.8483,44.779,44.7877,21186.0
2019-05-30 13:20:00,51.68,51.71,51.64,51.68,20153.0,44.779,44.805,44.7444,44.779,20153.0
2019-05-30 13:30:00,51.68,51.68,51.61,51.63,20882.0,44.779,44.779,44.7184,44.7357,20882.0
2019-05-30 13:40:00,51.62,51.63,51.5,51.58,74929.0,44.727,44.7357,44.623,44.6924,74929.0
2019-05-30 13:50:00,51.58,51.65,51.58,51.64,37673.0,44.6924,44.753,44.6924,44.7444,37673.0
2019-05-30 14:00:00,51.65,51.7,51.62,51.64,28800.0,44.753,44.7963,44.727,44.7444,28800.0
2019-05-30 14:10:00,51.65,51.66,51.59,51.64,26758.0,44.753,44.7617,44.701,44.7444,26758.0
2019-05-30 14:20:00,51.64,51.64,51.54,51.55,22632.0,44.7444,44.7444,44.6577,44.6664,22632.0
2019-05-30 14:30:00,51.55,51.55,51.45,51.45,28983.0,44.6664,44.6664,44.5797,44.5797,28983.0
2019-05-30 14:40:00,51.45,51.5,51.43,51.49,45275.0,44.5797,44.623,44.5624,44.6144,45275.0
2019-05-30 14:50:00,51.48,51.56,51.47,51.52,36021.0,44.6057,44.675,44.5971,44.6404,36021.0
2019-05-30 15:00:00,51.52,51.54,51.44,51.46,39228.0,44.6404,44.6577,44.5711,44.5884,39228.0
2019-05-30 15:10:00,51.46,51.55,51.45,51.49,44684.0,44.5884,44.6664,44.5797,44.6144,44684.0
2019-05-30 15:20:00,51.49,51.55,51.45,51.51,36246.0,44.6144,44.6664,44.5797,44.6317,36246.0
2019-05-30 15:30:00,51.51,51.64,51.46,51.6,36813.0,44.6317,44.7444,44.5884,44.7097,36813.0
2019-05-30 15:40:00,51.6,51.64,51.53,51.63,54654.0,44.7097,44.7444,44.649,44.7357,54654.0
2019-05-30 15:50:00,51.62,51.62,51.52,51.58,141679.0,44.727,44.727,44.6404,44.6924,141679.0
2019-05-31 09:30:00,51.27,51.39,51.11,51.25,87955.0,44.4238,44.5277,44.2851,44.4064,87955.0
2019-05-31 09:40:00,51.23,51.35,51.2,51.26,43062.0,44.3891,44.4931,44.3631,44.4151,43062.0
2019-05-31 09:50:00,51.26,51.47,51.25,51.43,52741.0,44.4151,44.5971,44.4064,44.5624,52741.0
2019-05-31 10:00:00,51.43,51.47,51.35,51.39,39055.0,44.5624,44.5971,44.4931,44.5277,39055.0
2019-05-31 10:10:00,51.39,51.43,51.31,51.42,37180.0,44.5277,44.5624,44.4584,44.5537,37180.0
2019-05-31 10:20:00,51.44,51.54,51.43,51.53,33617.0,44.5711,44.6577,44.5624,44.649,33617.0
2019-05-31 10:30:00,51.54,51.68,51.54,51.68,48548.0,44.6577,44.779,44.6577,44.779,48548.0
2019-05-31 10:40:00,51.68,51.69,51.58,51.66,38735.0,44.779,44.7877,44.6924,44.7617,38735.0
2019-05-31 10:50:00,51.67,51.68,51.55,51.57,37177.0,44.7703,44.779,44.6664,44.6837,37177.0
2019-05-31 11:00:00,51.57,51.64,51.55,51.59,32181.0,44.6837,44.7444,44.6664,44.701,32181.0
2019-05-31 11:10:00,51.58,51.65,51.58,51.62,26483.0,44.6924,44.753,44.6924,44.727,26483.0
2019-05-31 11:20:00,51.63,51.68,51.61,51.64,27922.0,44.7357,44.779,44.7184,44.7444,27922.0
2019-05-31 11:30:00,51.64,51.64,51.54,51.54,29792.0,44.7444,44.7444,44.6577,44.6577,29792.0
2019-05-31 11:40:00,51.54,51.58,51.52,51.58,21514.0,44.6577,44.6924,44.6404,44.6924,21514.0
2019-05-31 11:50:00,51.58,51.58,51.51,51.57,25603.0,44.6924,44.6924,44.6317,44.6837,25603.0
2019-05-31 12:00:00,51.57,51.6,51.55,51.59,23404.0,44.6837,44.7097,44.6664,44.701,23404.0
2019-05-31 12:10:00,51.59,51.59,51.53,51.54,19630.0,44.701,44.701,44.649,44.6577,19630.0
2019-05-31 12:20:00,51.54,51.54,51.46,51.53,39525.0,44.6577,44.6577,44.5884,44.649,39525.0
2019-05-31 12:30:00,51.53,51.55,51.49,51.49,41879.0,44.649,44.6664,44.6144,44.6144,41879.0
2019-05-31 12:40:00,51.5,51.51,51.43,51.43,68726.0,44.623,44.6317,44.5624,44.5624,68726.0
2019-05-31 12:50:00,51.43,51.44,51.37,51.4,38709.0,44.5624,44.5711,44.5104,44.5364,38709.0
2019-05-31 13:00:00,51.4,51.42,51.34,51.39,26743.0,44.5364,44.5537,44.4844,44.5277,26743.0
2019-05-31 13:10:00,51.39,51.45,51.37,51.41,23137.0,44.5277,44.5797,44.5104,44.5451,23137.0
2019-05-31 13:20:00,51.41,51.46,51.41,51.46,18820.0,44.5451,44.5884,44.5451,44.5884,18820.0
2019-05-31 13:30:00,51.47,51.49,51.45,51.45,19359.0,44.5971,44.6144,44.5797,44.5797,19359.0
2019-05-31 13:40:00,51.45,51.45,51.41,51.42,16325.0,44.5797,44.5797,44.5451,44.5537,16325.0
2019-05-31 13:50:00,51.42,51.43,51.38,51.41,22770.0,44.5537,44.5624,44.5191,44.5451,22770.0
2019-05-31 14:00:00,51.41,51.42,51.35,51.37,31068.0,44.5451,44.5537,44.4931,44.5104,31068.0
2019-05-31 14:10:00,51.36,51.37,51.26,51.27,33154.0,44.5017,44.5104,44.4151,44.4238,33154.0
2019-05-31 14:20:00,51.28,51.31,51.25,51.28,25487.0,44.4324,44.4584,44.4064,44.4324,25487.0
2019-05-31 14:30:00,51.28,51.29,51.19,51.2,30214.0,44.4324,44.4411,44.3544,44.3631,30214.0
2019-05-31 14:40:00,51.2,51.35,51.19,51.32,46163.0,44.3631,44.4931,44.3544,44.4671,46163.0
2019-05-31 14:50:00,51.32,51.38,51.32,51.35,29070.0,44.4671,44.5191,44.4671,44.4931,29070.0
2019-05-31 15:00:00,51.33,51.34,51.25,51.25,31181.0,44.4757,44.4844,44.4064,44.4064,31181.0
2019-05-31 15:10:00,51.25,51.3,51.24,51.26,35054.0,44.4064,44.4498,44.3978,44.4151,35054.0
2019-05-31 15:20:00,51.27,51.27,51.17,51.22,48942.0,44.4238,44.4238,44.3371,44.3804,48942.0
2019-05-31 15:30:00,51.23,51.29,51.16,51.2,69257.0,44.3891,44.4411,44.3284,44.3631,69257.0
2019-05-31 15:40:00,51.2,51.32,51.17,51.29,90521.0,44.3631,44.4671,44.3371,44.4411,90521.0
2019-05-31 15:50:00,51.29,51.33,51.26,51.31,228777.0,44.4411,44.4757,44.4151,44.4584,228777.0
2019-06-03 09:30:00,51.26,51.56,51.14,51.53,119319.0,44.4151,44.675,44.3111,44.649,119319.0
2019-06-03 09:40:00,51.55,51.59,51.39,51.4,58308.0,44.6664,44.701,44.5277,44.5364,58308.0
2019-06-03 09:50:00,51.41,51.48,51.38,51.43,42276.0,44.5451,44.6057,44.5191,44.5624,42276.0
2019-06-03 10:00:00,51.43,51.67,51.4,51.66,88311.0,44.5624,44.7703,44.5364,44.7617,88311.0
2019-06-03 10:10:00,51.66,51.84,51.66,51.84,59320.0,44.7617,44.9176,44.7617,44.9176,59320.0
2019-06-03 10:20:00,51.83,52.13,51.83,52.08,109703.0,44.909,45.1689,44.909,45.1256,109703.0
2019-06-03 10:30:00,52.08,52.16,52.04,52.1,66808.0,45.1256,45.1949,45.0909,45.1429,66808.0
2019-06-03 10:40:00,52.11,52.11,51.89,51.89,42876.0,45.1516,45.1516,44.961,44.961,42876.0
2019-06-03 10:50:00,51.88,51.94,51.84,51.92,39033.0,44.9523,45.0043,44.9176,44.987,39033.0
2019-06-03 11:00:00,51.93,51.94,51.78,51.78,35482.0,44.9956,45.0043,44.8657,44.8657,35482.0
2019-06-03 11:10:00,51.79,51.79,51.69,51.75,49460.0,44.8743,44.8743,44.7877,44.8397,49460.0
2019-06-03 11:20:00,51.74,51.79,51.69,51.75,32451.0,44.831,44.8743,44.7877,44.8397,32451.0
2019-06-03 11:30:00,51.75,51.83,51.74,51.83,30500.0,44.8397,44.909,44.831,44.909,30500.0
2019-06-03 11:40:00,51.83,51.89,51.78,51.83,39995.0,44.909,44.961,44.8657,44.909,39995.0
2019-06-03 11:50:00,51.82,51.84,51.79,51.82,40742.0,44.9003,44.9176,44.8743,44.9003,40742.0
2019-06-03 12:00:00,51.81,51.87,51.76,51.79,44706.0,44.8917,44.9436,44.8483,44.8743,44706.0
2019-06-03 12:10:00,51.79,51.8,51.72,51.76,27572.0,44.8743,44.883,44.8137,44.8483,27572.0
2019-06-03 12:20:00,51.76,51.78,51.69,51.7,35755.0,44.8483,44.8657,44.7877,44.7963,35755.0
2019-06-03 12:30:00,51.69,51.76,51.67,51.75,34871.0,44.7877,44.8483,44.7703,44.8397,34871.0
2019-06-03 12:40:00,51.75,51.83,51.72,51.83,27117.0,44.8397,44.909,44.8137,44.909,27117.0
2019-06-03 12:50:00,51.82,51.82,51.74,51.75,23757.0,44.9003,44.9003,44.831,44.8397,23757.0
2019-06-03 13:00:00,51.75,51.79,51.7,51.79,41203.0,44.8397,44.8743,44.7963,44.8743,41203.0
2019-06-03 13:10:00,51.8,51.87,51.78,51.86,23820.0,44.883,44.9436,44.8657,44.935,23820.0
2019-06-03 13:20:00,51.87,52.12,51.84,51.92,78816.0,44.9436,45.1603,44.9176,44.987,78816.0
2019-06-03 13:30:00,51.92,51.94,51.81,51.88,39594.0,44.987,45.0043,44.8917,44.9523,39594.0
2019-06-03 13:40:00,51.89,52.02,51.88,51.97,28002.0,44.961,45.0736,44.9523,45.0303,28002.0
2019-06-03 13:50:00,51.97,52.11,51.96,52.09,31247.0,45.0303,45.1516,45.0216,45.1343,31247.0
2019-06-03 14:00:00,52.1,52.17,52.05,52.17,38831.0,45.1429,45.2036,45.0996,45.2036,38831.0
2019-06-03 14:10:00,52.16,52.16,52.07,52.1,33884.0,45.1949,45.1949,45.1169,45.1429,33884.0
2019-06-03 14:20:00,52.1,52.19,52.04,52.06,50815.0,45.1429,45.2209,45.0909,45.1083,50815.0
2019-06-03 14:30:00,52.07,52.11,51.97,52.02,39881.0,45.1169,45.1516,45.0303,45.0736,39881.0
2019-06-03 14:40:00,52.01,52.06,52.0,52.05,44295.0,45.0649,45.1083,45.0563,45.0996,44295.0
2019-06-03 14:50:00,52.04,52.08,51.99,52.08,46402.0,45.0909,45.1256,45.0476,45.1256,46402.0
2019-06-03 15:00:00,52.07,52.08,51.95,51.98,62911.0,45.1169,45.1256,45.013,45.039,62911.0
2019-06-03 15:10:00,51.98,52.08,51.94,52.06,75072.0,45.039,45.1256,45.0043,45.1083,75072.0
2019-06-03 15:20:00,52.06,52.19,52.02,52.08,99367.0,45.1083,45.2209,45.0736,45.1256,99367.0
2019-06-03 15:30:00,52.08,52.22,52.01,52.18,144661.0,45.1256,45.2469,45.0649,45.2122,144661.0
2019-06-03 15:40:00,52.19,52.31,52.18,52.26,177672.0,45.2209,45.3249,45.2122,45.2816,177672.0
2019-06-03 15:50:00,52.26,52.47,52.21,52.43,516996.0,45.2816,45.4635,45.2382,45.4289,516996.0
2019-06-04 09:30:00,52.9,53.1,52.75,52.85,143103.0,45.8361,46.0094,45.7061,45.7928,143103.0
2019-06-04 09:40:00,52.86,52.87,52.65,52.66,77842.0,45.8014,45.8101,45.6195,45.6282,77842.0
2019-06-04 09:50:00,52.67,52.67,52.49,52.57,60156.0,45.6368,45.6368,45.4809,45.5502,60156.0
2019-06-04 10:00:00,52.57,52.65,52.52,52.53,71770.0,45.5502,45.6195,45.5068,45.5155,71770.0
2019-06-04 10:10:00,52.54,52.73,52.52,52.7,55313.0,45.5242,45.6888,45.5068,45.6628,55313.0
2019-06-04 10:20:00,52.69,52.83,52.68,52.76,53962.0,45.6541,45.7754,45.6455,45.7148,53962.0
2019-06-04 10:30:00,52.77,52.81,52.67,52.68,47133.0,45.7235,45.7581,45.6368,45.6455,47133.0
2019-06-04 10:40:00,52.68,52.71,52.49,52.49,252939.0,45.6455,45.6715,45.4809,45.4809,252939.0
2019-06-04 10:50:00,52.49,52.56,52.46,52.55,49539.0,45.4809,45.5415,45.4549,45.5328,49539.0
2019-06-04 11:00:00,52.55,52.7,52.52,52.7,46289.0,45.5328,45.6628,45.5068,45.6628,46289.0
2019-06-04 11:10:00,52.71,52.77,52.69,52.71,133947.0,45.6715,45.7235,45.6541,45.6715,133947.0
2019-06-04 11:20:00,52.71,52.79,52.7,52.76,80522.0,45.6715,45.7408,45.6628,45.7148,80522.0
2019-06-04 11:30:00,52.77,52.9,52.69,52.85,101808.0,45.7235,45.8361,45.6541,45.7928,101808.0
2019-06-04 11:40:00,52.86,52.92,52.85,52.87,34994.0,45.8014,45.8534,45.7928,45.8101,34994.0
2019-06-04 11:50:00,52.87,52.9,52.84,52.85,24072.0,45.8101,45.8361,45.7841,45.7928,24072.0
2019-06-04 12:00:00,52.86,52.86,52.77,52.83,37386.0,45.8014,45.8014,45.7235,45.7754,37386.0
2019-06-04 12:10:00,52.83,52.84,52.8,52.81,34982.0,45.7754,45.7841,45.7495,45.7581,34982.0
2019-06-04 12:20:00,52.82,52.83,52.78,52.8,25267.0,45.7668,45.7754,45.7321,45.7495,25267.0
2019-06-04 12:30:00,52.81,52.82,52.71,52.71,54447.0,45.7581,45.7668,45.6715,45.6715,54447.0
2019-06-04 12:40:00,52.71,52.8,52.67,52.79,37165.0,45.6715,45.7495,45.6368,45.7408,37165.0
2019-06-04 12:50:00,52.8,52.9,52.76,52.81,86032.0,45.7495,45.8361,45.7148,45.7581,86032.0
2019-06-04 13:00:00,52.8,52.9,52.8,52.87,21507.0,45.7495,45.8361,45.7495,45.8101,21507.0
2019-06-04 13:10:00,52.87,52.87,52.81,52.84,24554.0,45.8101,45.8101,45.7581,45.7841,24554.0
2019-06-04 13:20:00,52.84,52.9,52.82,52.88,23519.0,45.7841,45.8361,45.7668,45.8188,23519.0
2019-06-04 13:30:00,52.88,52.93,52.8,52.81,30915.0,45.8188,45.8621,45.7495,45.7581,30915.0
2019-06-04 13:40:00,52.82,52.85,52.8,52.84,21023.0,45.7668,45.7928,45.7495,45.7841,21023.0
2019-06-04 13:50:00,52.84,52.87,52.79,52.83,26598.0,45.7841,45.8101,45.7408,45.7754,26598.0
2019-06-04 14:00:00,52.83,52.83,52.78,52.8,26793.0,45.7754,45.7754,45.7321,45.7495,26793.0
2019-06-04 14:10:00,52.81,52.82,52.77,52.79,23870.0,45.7581,45.7668,45.7235,45.7408,23870.0
2019-06-04 14:20:00,52.8,52.82,52.76,52.8,29100.0,45.7495,45.7668,45.7148,45.7495,29100.0
2019-06-04 14:30:00,52.8,52.82,52.76,52.81,38249.0,45.7495,45.7668,45.7148,45.7581,38249.0
2019-06-04 14:40:00,52.8,52.82,52.79,52.8,33492.0,45.7495,45.7668,45.7408,45.7495,33492.0
2019-06-04 14:50:00,52.8,52.8,52.74,52.75,35973.0,45.7495,45.7495,45.6975,45.7061,35973.0
2019-06-04 15:00:00,52.76,52.84,52.75,52.84,34348.0,45.7148,45.7841,45.7061,45.7841,34348.0
2019-06-04 15:10:00,52.84,52.88,52.83,52.84,42511.0,45.7841,45.8188,45.7754,45.7841,42511.0
2019-06-04 15:20:00,52.85,52.89,52.79,52.88,58121.0,45.7928,45.8274,45.7408,45.8188,58121.0
2019-06-04 15:30:00,52.88,52.89,52.81,52.84,48661.0,45.8188,45.8274,45.7581,45.7841,48661.0
2019-06-04 15:40:00,52.84,52.87,52.8,52.84,66719.0,45.7841,45.8101,45.7495,45.7841,66719.0
2019-06-04 15:50:00,52.85,53.03,52.83,52.98,275306.0,45.7928,45.9487,45.7754,45.9054,275306.0
2019-06-05 09:30:00,53.09,53.2,53.01,53.11,79478.0,46.0007,46.096,45.9314,46.0181,79478.0
2019-06-05 09:40:00,53.11,53.29,53.1,53.27,50633.0,46.0181,46.174,46.0094,46.1567,50633.0
2019-06-05 09:50:00,53.27,53.27,53.15,53.24,52532.0,46.1567,46.1567,46.0527,46.1307,52532.0
2019-06-05 10:00:00,53.24,53.34,53.19,53.32,53306.0,46.1307,46.2173,46.0874,46.2,53306.0
2019-06-05 10:10:00,53.33,53.35,53.24,53.26,41387.0,46.2087,46.226,46.1307,46.148,41387.0
2019-06-05 10:20:00,53.26,53.3,53.16,53.2,40924.0,46.148,46.1827,46.0614,46.096,40924.0
2019-06-05 10:30:00,53.2,53.25,53.12,53.21,46025.0,46.096,46.1394,46.0267,46.1047,46025.0
2019-06-05 10:40:00,53.21,53.22,53.09,53.11,38943.0,46.1047,46.1134,46.0007,46.0181,38943.0
2019-06-05 10:50:00,53.11,53.13,53.03,53.13,45436.0,46.0181,46.0354,45.9487,46.0354,45436.0
2019-06-05 11:00:00,53.14,53.22,53.1,53.16,37042.0,46.0441,46.1134,46.0094,46.0614,37042.0
2019-06-05 11:10:00,53.15,53.22,53.1,53.14,54077.0,46.0527,46.1134,46.0094,46.0441,54077.0
2019-06-05 11:20:00,53.14,53.23,53.12,53.23,35412.0,46.0441,46.122,46.0267,46.122,35412.0
2019-06-05 11:30:00,53.23,53.33,53.23,53.31,27637.0,46.122,46.2087,46.122,46.1914,27637.0
2019-06-05 11:40:00,53.31,53.38,53.29,53.33,25009.0,46.1914,46.252,46.174,46.2087,25009.0
2019-06-05 11:50:00,53.34,53.45,53.32,53.41,20939.0,46.2173,46.3127,46.2,46.278,20939.0
2019-06-05 12:00:00,53.4,53.43,53.37,53.4,26161.0,46.2693,46.2953,46.2433,46.2693,26161.0
2019-06-05 12:10:00,53.39,53.49,53.36,53.49,38337.0,46.2607,46.3473,46.2347,46.3473,38337.0
2019-06-05 12:20:00,53.48,53.71,53.48,53.71,108819.0,46.3387,46.5379,46.3387,46.5379,108819.0
2019-06-05 12:30:00,53.7,53.71,53.6,53.67,72307.0,46.5293,46.5379,46.4426,46.5033,72307.0
2019-06-05 12:40:00,53.67,53.76,53.65,53.74,40970.0,46.5033,46.5813,46.486,46.5639,40970.0
2019-06-05 12:50:00,53.75,53.76,53.68,53.69,26814.0,46.5726,46.5813,46.5119,46.5206,26814.0
2019-06-05 13:00:00,53.69,53.86,53.69,53.8,51129.0,46.5206,46.6679,46.5206,46.6159,51129.0
2019-06-05 13:10:00,53.8,53.8,53.73,53.79,21563.0,46.6159,46.6159,46.5553,46.6073,21563.0
2019-06-05 13:20:00,53.79,53.81,53.71,53.73,35857.0,46.6073,46.6246,46.5379,46.5553,35857.0
2019-06-05 13:30:00,53.73,53.77,53.7,53.76,22503.0,46.5553,46.5899,46.5293,46.5813,22503.0
2019-06-05 13:40:00,53.76,53.81,53.74,53.79,35605.0,46.5813,46.6246,46.5639,46.6073,35605.0
2019-06-05 13:50:00,53.79,53.8,53.76,53.8,22549.0,46.6073,46.6159,46.5813,46.6159,22549.0
2019-06-05 14:00:00,53.79,53.8,53.73,53.76,32083.0,46.6073,46.6159,46.5553,46.5813,32083.0
2019-06-05 14:10:00,53.75,53.79,53.72,53.74,30358.0,46.5726,46.6073,46.5466,46.5639,30358.0
2019-06-05 14:20:00,53.73,53.76,53.72,53.74,27138.0,46.5553,46.5813,46.5466,46.5639,27138.0
2019-06-05 14:30:00,53.73,53.77,53.73,53.76,30353.0,46.5553,46.5899,46.5553,46.5813,30353.0
2019-06-05 14:40:00,53.75,53.76,53.69,53.69,21735.0,46.5726,46.5813,46.5206,46.5206,21735.0
2019-06-05 14:50:00,53.69,53.7,53.64,53.68,38530.0,46.5206,46.5293,46.4773,46.5119,38530.0
2019-06-05 15:00:00,53.67,53.71,53.65,53.66,29791.0,46.5033,46.5379,46.486,46.4946,29791.0
2019-06-05 15:10:00,53.67,53.72,53.65,53.66,40287.0,46.5033,46.5466,46.486,46.4946,40287.0
2019-06-05 15:20:00,53.66,53.69,53.64,53.65,30175.0,46.4946,46.5206,46.4773,46.486,30175.0
2019-06-05 15:30:00,53.65,53.66,53.49,53.55,61748.0,46.486,46.4946,46.3473,46.3993,61748.0
2019-06-05 15:40:00,53.54,53.77,53.53,53.73,106359.0,46.3906,46.5899,46.382,46.5553,106359.0
2019-06-05 15:50:00,53.73,53.89,53.72,53.77,398458.0,46.5553,46.6939,46.5466,46.5899,398458.0
2019-06-06 09:30:00,53.91,53.91,53.68,53.77,102368.0,46.7112,46.7112,46.5119,46.5899,102368.0
2019-06-06 09:40:00,53.76,53.96,53.74,53.9,30250.0,46.5813,46.7546,46.5639,46.7026,30250.0
2019-06-06 09:50:00,53.91,53.91,53.75,53.79,44881.0,46.7112,46.7112,46.5726,46.6073,44881.0
2019-06-06 10:00:00,53.79,53.93,53.79,53.84,51382.0,46.6073,46.7286,46.6073,46.6506,51382.0
2019-06-06 10:10:00,53.85,53.86,53.72,53.78,50147.0,46.6592,46.6679,46.5466,46.5986,50147.0
2019-06-06 10:20:00,53.78,53.78,53.56,53.6,44505.0,46.5986,46.5986,46.408,46.4426,44505.0
2019-06-06 10:30:00,53.61,53.66,53.55,53.64,42811.0,46.4513,46.4946,46.3993,46.4773,42811.0
2019-06-06 10:40:00,53.65,53.72,53.64,53.68,39097.0,46.486,46.5466,46.4773,46.5119,39097.0
2019-06-06 10:50:00,53.68,53.73,53.65,53.66,70257.0,46.5119,46.5553,46.486,46.4946,70257.0
2019-06-06 11:00:00,53.66,53.76,53.6,53.76,53374.0,46.4946,46.5813,46.4426,46.5813,53374.0
2019-06-06 11:10:00,53.76,53.79,53.71,53.76,30756.0,46.5813,46.6073,46.5379,46.5813,30756.0
2019-06-06 11:20:00,53.76,53.79,53.7,53.77,40762.0,46.5813,46.6073,46.5293,46.5899,40762.0
2019-06-06 11:30:00,53.77,53.82,53.75,53.77,42630.0,46.5899,46.6333,46.5726,46.5899,42630.0
2019-06-06 11:40:00,53.76,53.76,53.63,53.63,38249.0,46.5813,46.5813,46.4686,46.4686,38249.0
2019-06-06 11:50:00,53.65,53.73,53.63,53.65,37504.0,46.486,46.5553,46.4686,46.486,37504.0
2019-06-06 12:00:00,53.66,53.68,53.59,53.59,56402.0,46.4946,46.5119,46.434,46.434,56402.0
2019-06-06 12:10:00,53.59,53.63,53.52,53.63,40975.0,46.434,46.4686,46.3733,46.4686,40975.0
2019-06-06 12:20:00,53.63,53.63,53.58,53.6,31646.0,46.4686,46.4686,46.4253,46.4426,31646.0
2019-06-06 12:30:00,53.59,53.62,53.55,53.58,52029.0,46.434,46.46,46.3993,46.4253,52029.0
2019-06-06 12:40:00,53.58,53.63,53.56,53.63,23683.0,46.4253,46.4686,46.408,46.4686,23683.0
2019-06-06 12:50:00,53.63,53.65,53.59,53.64,23018.0,46.4686,46.486,46.434,46.4773,23018.0
2019-06-06 13:00:00,53.64,53.7,53.63,53.69,23371.0,46.4773,46.5293,46.4686,46.5206,23371.0
2019-06-06 13:10:00,53.69,53.8,53.67,53.8,40858.0,46.5206,46.6159,46.5033,46.6159,40858.0
2019-06-06 13:20:00,53.8,53.82,53.77,53.8,35694.0,46.6159,46.6333,46.5899,46.6159,35694.0
2019-06-06 13:30:00,53.81,53.84,53.78,53.78,23951.0,46.6246,46.6506,46.5986,46.5986,23951.0
2019-06-06 13:40:00,53.77,53.81,53.77,53.8,24044.0,46.5899,46.6246,46.5899,46.6159,24044.0
2019-06-06 13:50:00,53.81,53.83,53.8,53.82,46438.0,46.6246,46.6419,46.6159,46.6333,46438.0
2019-06-06 14:00:00,53.82,53.88,53.79,53.81,58755.0,46.6333,46.6852,46.6073,46.6246,58755.0
2019-06-06 14:10:00,53.82,53.83,53.79,53.8,20242.0,46.6333,46.6419,46.6073,46.6159,20242.0
2019-06-06 14:20:00,53.79,53.8,53.66,53.67,28196.0,46.6073,46.6159,46.4946,46.5033,28196.0
2019-06-06 14:30:00,53.66,53.86,53.66,53.83,59414.0,46.4946,46.6679,46.4946,46.6419,59414.0
2019-06-06 14:40:00,53.83,53.88,53.8,53.81,37585.0,46.6419,46.6852,46.6159,46.6246,37585.0
2019-06-06 14:50:00,53.82,53.84,53.77,53.78,29935.0,46.6333,46.6506,46.5899,46.5986,29935.0
2019-06-06 15:00:00,53.79,53.82,53.7,53.76,53878.0,46.6073,46.6333,46.5293,46.5813,53878.0
2019-06-06 15:10:00,53.76,53.89,53.76,53.87,58665.0,46.5813,46.6939,46.5813,46.6766,58665.0
2019-06-06 15:20:00,53.87,53.9,53.85,53.88,46482.0,46.6766,46.7026,46.6592,46.6852,46482.0
2019-06-06 15:30:00,53.88,54.01,53.86,53.98,83426.0,46.6852,46.7979,46.6679,46.7719,83426.0
2019-06-06 15:40:00,53.97,53.97,53.86,53.88,87622.0,46.7632,46.7632,46.6679,46.6852,87622.0
2019-06-06 15:50:00,53.88,53.89,53.79,53.84,246566.0,46.6852,46.6939,46.6073,46.6506,246566.0
2019-06-07 09:30:00,54.0,54.43,53.96,54.43,76662.0,46.7892,47.1618,46.7546,47.1618,76662.0
2019-06-07 09:40:00,54.43,54.47,54.31,54.36,36644.0,47.1618,47.1965,47.0578,47.1011,36644.0
2019-06-07 09:50:00,54.37,54.44,54.27,54.44,47843.0,47.1098,47.1705,47.0232,47.1705,47843.0
2019-06-07 10:00:00,54.44,54.51,54.37,54.51,42865.0,47.1705,47.2311,47.1098,47.2311,42865.0
2019-06-07 10:10:00,54.5,54.57,54.41,54.45,61851.0,47.2224,47.2831,47.1445,47.1791,61851.0
2019-06-07 10:20:00,54.46,54.47,54.4,54.47,34520.0,47.1878,47.1965,47.1358,47.1965,34520.0
2019-06-07 10:30:00,54.48,54.6,54.48,54.54,43353.0,47.2051,47.3091,47.2051,47.2571,43353.0
2019-06-07 10:40:00,54.54,54.64,54.53,54.58,30714.0,47.2571,47.3438,47.2484,47.2918,30714.0
2019-06-07 10:50:00,54.58,54.64,54.57,54.63,38187.0,47.2918,47.3438,47.2831,47.3351,38187.0
2019-06-07 11:00:00,54.64,54.65,54.55,54.58,23597.0,47.3438,47.3524,47.2658,47.2918,23597.0
2019-06-07 11:10:00,54.58,54.59,54.49,54.55,29220.0,47.2918,47.3004,47.2138,47.2658,29220.0
2019-06-07 11:20:00,54.54,54.56,54.51,54.52,33843.0,47.2571,47.2744,47.2311,47.2398,33843.0
2019-06-07 11:30:00,54.53,54.59,54.5,54.55,31052.0,47.2484,47.3004,47.2224,47.2658,31052.0
2019-06-07 11:40:00,54.55,54.57,54.5,54.54,23142.0,47.2658,47.2831,47.2224,47.2571,23142.0
2019-06-07 11:50:00,54.54,54.56,54.5,54.55,26781.0,47.2571,47.2744,47.2224,47.2658,26781.0
2019-06-07 12:00:00,54.54,54.55,54.5,54.54,28324.0,47.2571,47.2658,47.2224,47.2571,28324.0
2019-06-07 12:10:00,54.53,54.6,54.52,54.55,19885.0,47.2484,47.3091,47.2398,47.2658,19885.0
2019-06-07 12:20:00,54.55,54.64,54.55,54.6,48325.0,47.2658,47.3438,47.2658,47.3091,48325.0
2019-06-07 12:30:00,54.6,54.63,54.56,54.56,17309.0,47.3091,47.3351,47.2744,47.2744,17309.0
2019-06-07 12:40:00,54.56,54.65,54.55,54.65,14244.0,47.2744,47.3524,47.2658,47.3524,14244.0
2019-06-07 12:50:00,54.64,54.72,54.61,54.72,29693.0,47.3438,47.4131,47.3178,47.4131,29693.0
2019-06-07 13:00:00,54.72,54.72,54.69,54.69,15751.0,47.4131,47.4131,47.3871,47.3871,15751.0
2019-06-07 13:10:00,54.69,54.71,54.63,54.7,27638.0,47.3871,47.4044,47.3351,47.3957,27638.0
2019-06-07 13:20:00,54.71,54.73,54.63,54.67,22636.0,47.4044,47.4217,47.3351,47.3697,22636.0
2019-06-07 13:30:00,54.68,54.71,54.66,54.66,19700.0,47.3784,47.4044,47.3611,47.3611,19700.0
2019-06-07 13:40:00,54.67,54.68,54.63,54.63,22523.0,47.3697,47.3784,47.3351,47.3351,22523.0
2019-06-07 13:50:00,54.63,54.65,54.59,54.64,31111.0,47.3351,47.3524,47.3004,47.3438,31111.0
2019-06-07 14:00:00,54.64,54.68,54.62,54.68,21891.0,47.3438,47.3784,47.3264,47.3784,21891.0
2019-06-07 14:10:00,54.67,54.67,54.61,54.64,35806.0,47.3697,47.3697,47.3178,47.3438,35806.0
2019-06-07 14:20:00,54.64,54.69,54.63,54.64,36142.0,47.3438,47.3871,47.3351,47.3438,36142.0
2019-06-07 14:30:00,54.64,54.66,54.64,54.65,24811.0,47.3438,47.3611,47.3438,47.3524,24811.0
2019-06-07 14:40:00,54.64,54.65,54.53,54.53,39446.0,47.3438,47.3524,47.2484,47.2484,39446.0
2019-06-07 14:50:00,54.54,54.59,54.52,54.56,39648.0,47.2571,47.3004,47.2398,47.2744,39648.0
2019-06-07 15:00:00,54.56,54.63,54.55,54.58,32430.0,47.2744,47.3351,47.2658,47.2918,32430.0
2019-06-07 15:10:00,54.59,54.65,54.57,54.62,31955.0,47.3004,47.3524,47.2831,47.3264,31955.0
2019-06-07 15:20:00,54.62,54.66,54.59,54.62,35994.0,47.3264,47.3611,47.3004,47.3264,35994.0
2019-06-07 15:30:00,54.61,54.63,54.55,54.59,61645.0,47.3178,47.3351,47.2658,47.3004,61645.0
2019-06-07 15:40:00,54.59,54.6,54.51,54.55,101357.0,47.3004,47.3091,47.2311,47.2658,101357.0
2019-06-07 15:50:00,54.55,54.61,54.49,54.55,225318.0,47.2658,47.3178,47.2138,47.2658,225318.0
2019-06-10 09:30:00,54.89,54.98,54.81,54.83,103829.0,47.5604,47.6384,47.4911,47.5084,103829.0
2019-06-10 09:40:00,54.82,54.91,54.77,54.77,32941.0,47.4997,47.5777,47.4564,47.4564,32941.0
2019-06-10 09:50:00,54.77,54.78,54.64,54.71,38519.0,47.4564,47.4651,47.3438,47.4044,38519.0
2019-06-10 10:00:00,54.71,54.75,54.61,54.7,74382.0,47.4044,47.4391,47.3178,47.3957,74382.0
2019-06-10 10:10:00,54.7,54.72,54.61,54.66,59605.0,47.3957,47.4131,47.3178,47.3611,59605.0
2019-06-10 10:20:00,54.67,54.68,54.53,54.6,93691.0,47.3697,47.3784,47.2484,47.3091,93691.0
2019-06-10 10:30:00,54.6,54.61,54.43,54.45,67054.0,47.3091,47.3178,47.1618,47.1791,67054.0
2019-06-10 10:40:00,54.45,54.46,54.34,54.35,68209.0,47.1791,47.1878,47.0838,47.0925,68209.0
2019-06-10 10:50:00,54.35,54.4,54.3,54.35,73285.0,47.0925,47.1358,47.0492,47.0925,73285.0
2019-06-10 11:00:00,54.34,54.4,54.29,54.34,64983.0,47.0838,47.1358,47.0405,47.0838,64983.0
2019-06-10 11:10:00,54.35,54.38,54.32,54.37,49545.0,47.0925,47.1185,47.0665,47.1098,49545.0
2019-06-10 11:20:00,54.37,54.45,54.36,54.42,63444.0,47.1098,47.1791,47.1011,47.1531,63444.0
2019-06-10 11:30:00,54.41,54.48,54.41,54.46,33489.0,47.1445,47.2051,47.1445,47.1878,33489.0
2019-06-10 11:40:00,54.46,54.52,54.44,54.51,45814.0,47.1878,47.2398,47.1705,47.2311,45814.0
2019-06-10 11:50:00,54.52,54.56,54.5,54.52,41974.0,47.2398,47.2744,47.2224,47.2398,41974.0
2019-06-10 12:00:00,54.52,54.53,54.36,54.43,164727.0,47.2398,47.2484,47.1011,47.1618,164727.0
2019-06-10 12:10:00,54.42,54.43,54.35,54.37,27329.0,47.1531,47.1618,47.0925,47.1098,27329.0
2019-06-10 12:20:00,54.37,54.46,54.36,54.44,42453.0,47.1098,47.1878,47.1011,47.1705,42453.0
2019-06-10 12:30:00,54.43,54.43,54.37,54.43,28949.0,47.1618,47.1618,47.1098,47.1618,28949.0
2019-06-10 12:40:00,54.43,54.46,54.39,54.45,32303.0,47.1618,47.1878,47.1271,47.1791,32303.0
2019-06-10 12:50:00,54.46,54.48,54.41,54.44,34697.0,47.1878,47.2051,47.1445,47.1705,34697.0
2019-06-10 13:00:00,54.45,54.52,54.42,54.48,39515.0,47.1791,47.2398,47.1531,47.2051,39515.0
2019-06-10 13:10:00,54.48,54.54,54.44,54.49,48386.0,47.2051,47.2571,47.1705,47.2138,48386.0
2019-06-10 13:20:00,54.48,54.5,54.45,54.46,25305.0,47.2051,47.2224,47.1791,47.1878,25305.0
2019-06-10 13:30:00,54.45,54.48,54.39,54.41,33537.0,47.1791,47.2051,47.1271,47.1445,33537.0
2019-06-10 13:40:00,54.41,54.44,54.35,54.39,41973.0,47.1445,47.1705,47.0925,47.1271,41973.0
2019-06-10 13:50:00,54.39,54.44,54.37,54.44,33347.0,47.1271,47.1705,47.1098,47.1705,33347.0
2019-06-10 14:00:00,54.44,54.44,54.34,54.38,46548.0,47.1705,47.1705,47.0838,47.1185,46548.0
2019-06-10 14:10:00,54.38,54.39,54.3,54.3,32037.0,47.1185,47.1271,47.0492,47.0492,32037.0
2019-06-10 14:20:00,54.3,54.38,54.3,54.32,33479.0,47.0492,47.1185,47.0492,47.0665,33479.0
2019-06-10 14:30:00,54.33,54.4,54.33,54.39,40684.0,47.0751,47.1358,47.0751,47.1271,40684.0
2019-06-10 14:40:00,54.39,54.42,54.35,54.4,32118.0,47.1271,47.1531,47.0925,47.1358,32118.0
2019-06-10 14:50:00,54.4,54.43,54.37,54.38,29817.0,47.1358,47.1618,47.1098,47.1185,29817.0
2019-06-10 15:00:00,54.38,54.39,54.33,54.38,55349.0,47.1185,47.1271,47.0751,47.1185,55349.0
2019-06-10 15:10:00,54.38,54.41,54.33,54.4,37597.0,47.1185,47.1445,47.0751,47.1358,37597.0
2019-06-10 15:20:00,54.4,54.41,54.32,54.33,46149.0,47.1358,47.1445,47.0665,47.0751,46149.0
2019-06-10 15:30:00,54.32,54.37,54.29,54.34,88226.0,47.0665,47.1098,47.0405,47.0838,88226.0
2019-06-10 15:40:00,54.34,54.37,54.31,54.33,107311.0,47.0838,47.1098,47.0578,47.0751,107311.0
2019-06-10 15:50:00,54.33,54.38,54.29,54.33,296218.0,47.0751,47.1185,47.0405,47.0751,296218.0
2019-06-11 09:30:00,54.57,54.78,54.5,54.51,118346.0,47.2831,47.4651,47.2224,47.2311,118346.0
2019-06-11 09:40:00,54.5,54.61,54.47,54.52,59338.0,47.2224,47.3178,47.1965,47.2398,59338.0
2019-06-11 09:50:00,54.56,54.6,54.52,54.58,37168.0,47.2744,47.3091,47.2398,47.2918,37168.0
2019-06-11 10:00:00,54.59,54.61,54.45,54.56,46094.0,47.3004,47.3178,47.1791,47.2744,46094.0
2019-06-11 10:10:00,54.55,54.62,54.48,54.62,60940.0,47.2658,47.3264,47.2051,47.3264,60940.0
2019-06-11 10:20:00,54.62,54.63,54.5,54.53,50456.0,47.3264,47.3351,47.2224,47.2484,50456.0
2019-06-11 10:30:00,54.54,54.54,54.4,54.42,44933.0,47.2571,47.2571,47.1358,47.1531,44933.0
2019-06-11 10:40:00,54.41,54.45,54.36,54.38,49802.0,47.1445,47.1791,47.1011,47.1185,49802.0
2019-06-11 10:50:00,54.39,54.39,54.28,54.34,39889.0,47.1271,47.1271,47.0318,47.0838,39889.0
2019-06-11 11:00:00,54.34,54.4,54.3,54.39,53485.0,47.0838,47.1358,47.0492,47.1271,53485.0
2019-06-11 11:10:00,54.39,54.46,54.35,54.46,47707.0,47.1271,47.1878,47.0925,47.1878,47707.0
2019-06-11 11:20:00,54.45,54.49,54.4,54.4,31204.0,47.1791,47.2138,47.1358,47.1358,31204.0
2019-06-11 11:30:00,54.41,54.43,54.32,54.34,44759.0,47.1445,47.1618,47.0665,47.0838,44759.0
2019-06-11 11:40:00,54.36,54.38,54.3,54.36,67110.0,47.1011,47.1185,47.0492,47.1011,67110.0
2019-06-11 11:50:00,54.36,54.43,54.35,54.36,40633.0,47.1011,47.1618,47.0925,47.1011,40633.0
2019-06-11 12:00:00,54.36,54.36,54.28,54.28,32694.0,47.1011,47.1011,47.0318,47.0318,32694.0
2019-06-11 12:10:00,54.28,54.28,54.2,54.21,45724.0,47.0318,47.0318,46.9625,46.9712,45724.0
2019-06-11 12:20:00,54.21,54.24,54.16,54.2,38344.0,46.9712,46.9972,46.9279,46.9625,38344.0
2019-06-11 12:30:00,54.19,54.25,54.18,54.24,63781.0,46.9538,47.0058,46.9452,46.9972,63781.0
2019-06-11 12:40:00,54.23,54.23,54.11,54.11,26512.0,46.9885,46.9885,46.8845,46.8845,26512.0
2019-06-11 12:50:00,54.11,54.11,54.05,54.09,32233.0,46.8845,46.8845,46.8325,46.8672,32233.0
2019-06-11 13:00:00,54.09,54.15,54.07,54.12,37233.0,46.8672,46.9192,46.8499,46.8932,37233.0
2019-06-11 13:10:00,54.11,54.14,54.07,54.12,26180.0,46.8845,46.9105,46.8499,46.8932,26180.0
2019-06-11 13:20:00,54.12,54.17,54.07,54.08,28489.0,46.8932,46.9365,46.8499,46.8585,28489.0
2019-06-11 13:30:00,54.09,54.15,54.06,54.15,30648.0,46.8672,46.9192,46.8412,46.9192,30648.0
2019-06-11 13:40:00,54.14,54.16,54.07,54.08,42559.0,46.9105,46.9279,46.8499,46.8585,42559.0
2019-06-11 13:50:00,54.09,54.14,54.08,54.12,68143.0,46.8672,46.9105,46.8585,46.8932,68143.0
2019-06-11 14:00:00,54.12,54.15,54.11,54.12,21567.0,46.8932,46.9192,46.8845,46.8932,21567.0
2019-06-11 14:10:00,54.12,54.14,54.1,54.11,25675.0,46.8932,46.9105,46.8759,46.8845,25675.0
2019-06-11 14:20:00,54.1,54.11,54.08,54.09,26977.0,46.8759,46.8845,46.8585,46.8672,26977.0
2019-06-11 14:30:00,54.09,54.09,54.02,54.02,27826.0,46.8672,46.8672,46.8065,46.8065,27826.0
2019-06-11 14:40:00,54.02,54.03,53.96,53.98,36768.0,46.8065,46.8152,46.7546,46.7719,36768.0
2019-06-11 14:50:00,53.98,53.99,53.94,53.97,34694.0,46.7719,46.7806,46.7372,46.7632,34694.0
2019-06-11 15:00:00,53.98,54.02,53.92,54.01,57245.0,46.7719,46.8065,46.7199,46.7979,57245.0
2019-06-11 15:10:00,54.01,54.02,53.97,53.97,36378.0,46.7979,46.8065,46.7632,46.7632,36378.0
2019-06-11 15:20:00,53.97,53.98,53.92,53.96,45438.0,46.7632,46.7719,46.7199,46.7546,45438.0
2019-06-11 15:30:00,53.95,54.05,53.95,54.03,74475.0,46.7459,46.8325,46.7459,46.8152,74475.0
2019-06-11 15:40:00,54.02,54.04,53.98,54.03,110876.0,46.8065,46.8239,46.7719,46.8152,110876.0
2019-06-11 15:50:00,54.03,54.1,54.0,54.04,271429.0,46.8152,46.8759,46.7892,46.8239,271429.0
2019-06-12 09:30:00,54.19,54.53,54.19,54.5,102699.0,46.9538,47.2484,46.9538,47.2224,102699.0
2019-06-12 09:40:00,54.51,54.61,54.5,54.58,47881.0,47.2311,47.3178,47.2224,47.2918,47881.0
2019-06-12 09:50:00,54.58,54.65,54.49,54.62,52617.0,47.2918,47.3524,47.2138,47.3264,52617.0
2019-06-12 10:00:00,54.62,54.63,54.46,54.53,44381.0,47.3264,47.3351,47.1878,47.2484,44381.0
2019-06-12 10:10:00,54.53,54.61,54.47,54.54,59858.0,47.2484,47.3178,47.1965,47.2571,59858.0
2019-06-12 10:20:00,54.54,54.58,54.4,54.41,63693.0,47.2571,47.2918,47.1358,47.1445,63693.0
2019-06-12 10:30:00,54.41,54.58,54.39,54.57,35337.0,47.1445,47.2918,47.1271,47.2831,35337.0
2019-06-12 10:40:00,54.58,54.64,54.55,54.63,31849.0,47.2918,47.3438,47.2658,47.3351,31849.0
2019-06-12 10:50:00,54.63,54.64,54.58,54.58,37568.0,47.3351,47.3438,47.2918,47.2918,37568.0
2019-06-12 11:00:00,54.58,54.6,54.51,54.57,37720.0,47.2918,47.3091,47.2311,47.2831,37720.0
2019-06-12 11:10:00,54.57,54.58,54.45,54.48,57025.0,47.2831,47.2918,47.1791,47.2051,57025.0
2019-06-12 11:20:00,54.48,54.48,54.38,54.44,44054.0,47.2051,47.2051,47.1185,47.1705,44054.0
2019-06-12 11:30:00,54.44,54.47,54.34,54.36,44278.0,47.1705,47.1965,47.0838,47.1011,44278.0
2019-06-12 11:40:00,54.36,54.41,54.31,54.31,38027.0,47.1011,47.1445,47.0578,47.0578,38027.0
2019-06-12 11:50:00,54.31,54.35,54.25,54.3,53060.0,47.0578,47.0925,47.0058,47.0492,53060.0
2019-06-12 12:00:00,54.31,54.37,54.3,54.34,36541.0,47.0578,47.1098,47.0492,47.0838,36541.0
2019-06-12 12:10:00,54.33,54.33,54.28,54.31,31117.0,47.0751,47.0751,47.0318,47.0578,31117.0
2019-06-12 12:20:00,54.3,54.36,54.26,54.34,30888.0,47.0492,47.1011,47.0145,47.0838,30888.0
2019-06-12 12:30:00,54.34,54.36,54.25,54.31,36264.0,47.0838,47.1011,47.0058,47.0578,36264.0
2019-06-12 12:40:00,54.3,54.38,54.29,54.38,24151.0,47.0492,47.1185,47.0405,47.1185,24151.0
2019-06-12 12:50:00,54.38,54.39,54.29,54.3,41970.0,47.1185,47.1271,47.0405,47.0492,41970.0
2019-06-12 13:00:00,54.3,54.37,54.3,54.34,21267.0,47.0492,47.1098,47.0492,47.0838,21267.0
2019-06-12 13:10:00,54.32,54.33,54.29,54.3,23451.0,47.0665,47.0751,47.0405,47.0492,23451.0
2019-06-12 13:20:00,54.3,54.35,54.29,54.32,25847.0,47.0492,47.0925,47.0405,47.0665,25847.0
2019-06-12 13:30:00,54.32,54.33,54.26,54.28,31023.0,47.0665,47.0751,47.0145,47.0318,31023.0
2019-06-12 13:40:00,54.29,54.34,54.26,54.33,21475.0,47.0405,47.0838,47.0145,47.0751,21475.0
2019-06-12 13:50:00,54.33,54.4,54.32,54.38,23516.0,47.0751,47.1358,47.0665,47.1185,23516.0
2019-06-12 14:00:00,54.38,54.41,54.34,54.36,31135.0,47.1185,47.1445,47.0838,47.1011,31135.0
2019-06-12 14:10:00,54.36,54.41,54.32,54.34,31564.0,47.1011,47.1445,47.0665,47.0838,31564.0
2019-06-12 14:20:00,54.35,54.37,54.32,54.37,24521.0,47.0925,47.1098,47.0665,47.1098,24521.0
2019-06-12 14:30:00,54.38,54.41,54.36,54.4,23300.0,47.1185,47.1445,47.1011,47.1358,23300.0
2019-06-12 14:40:00,54.4,54.46,54.39,54.45,25414.0,47.1358,47.1878,47.1271,47.1791,25414.0
2019-06-12 14:50:00,54.46,54.47,54.41,54.45,31311.0,47.1878,47.1965,47.1445,47.1791,31311.0
2019-06-12 15:00:00,54.45,54.46,54.41,54.43,39454.0,47.1791,47.1878,47.1445,47.1618,39454.0
2019-06-12 15:10:00,54.43,54.44,54.36,54.37,40884.0,47.1618,47.1705,47.1011,47.1098,40884.0
2019-06-12 15:20:00,54.37,54.41,54.34,54.38,36960.0,47.1098,47.1445,47.0838,47.1185,36960.0
2019-06-12 15:30:00,54.38,54.41,54.32,54.33,59037.0,47.1185,47.1445,47.0665,47.0751,59037.0
2019-06-12 15:40:00,54.33,54.36,54.29,54.3,88026.0,47.0751,47.1011,47.0405,47.0492,88026.0
2019-06-12 15:50:00,54.31,54.4,54.31,54.39,221521.0,47.0578,47.1358,47.0578,47.1271,221521.0
2019-06-13 09:30:00,54.53,54.65,54.31,54.61,60871.0,47.2484,47.3524,47.0578,47.3178,60871.0
2019-06-13 09:40:00,54.61,54.74,54.61,54.67,34069.0,47.3178,47.4304,47.3178,47.3697,34069.0
2019-06-13 09:50:00,54.63,54.66,54.58,54.62,33573.0,47.3351,47.3611,47.2918,47.3264,33573.0
2019-06-13 10:00:00,54.62,54.62,54.46,54.47,32643.0,47.3264,47.3264,47.1878,47.1965,32643.0
2019-06-13 10:10:00,54.47,54.57,54.46,54.57,34918.0,47.1965,47.2831,47.1878,47.2831,34918.0
2019-06-13 10:20:00,54.56,54.59,54.51,54.57,29848.0,47.2744,47.3004,47.2311,47.2831,29848.0
2019-06-13 10:30:00,54.57,54.63,54.56,54.63,22388.0,47.2831,47.3351,47.2744,47.3351,22388.0
2019-06-13 10:40:00,54.63,54.65,54.55,54.55,20791.0,47.3351,47.3524,47.2658,47.2658,20791.0
2019-06-13 10:50:00,54.55,54.57,54.48,54.51,20573.0,47.2658,47.2831,47.2051,47.2311,20573.0
2019-06-13 11:00:00,54.51,54.51,54.4,54.46,29559.0,47.2311,47.2311,47.1358,47.1878,29559.0
2019-06-13 11:10:00,54.47,54.48,54.42,54.47,32147.0,47.1965,47.2051,47.1531,47.1965,32147.0
2019-06-13 11:20:00,54.47,54.6,54.47,54.6,30657.0,47.1965,47.3091,47.1965,47.3091,30657.0
2019-06-13 11:30:00,54.59,54.69,54.59,54.68,29709.0,47.3004,47.3871,47.3004,47.3784,29709.0
2019-06-13 11:40:00,54.69,54.7,54.63,54.67,16479.0,47.3871,47.3957,47.3351,47.3697,16479.0
2019-06-13 11:50:00,54.66,54.66,54.6,54.65,28652.0,47.3611,47.3611,47.3091,47.3524,28652.0
2019-06-13 12:00:00,54.65,54.66,54.6,54.64,24742.0,47.3524,47.3611,47.3091,47.3438,24742.0
2019-06-13 12:10:00,54.63,54.63,54.59,54.59,14204.0,47.3351,47.3351,47.3004,47.3004,14204.0
2019-06-13 12:20:00,54.6,54.6,54.52,54.52,13013.0,47.3091,47.3091,47.2398,47.2398,13013.0
2019-06-13 12:30:00,54.52,54.57,54.5,54.57,17271.0,47.2398,47.2831,47.2224,47.2831,17271.0
2019-06-13 12:40:00,54.56,54.62,54.55,54.57,28825.0,47.2744,47.3264,47.2658,47.2831,28825.0
2019-06-13 12:50:00,54.57,54.62,54.56,54.62,14726.0,47.2831,47.3264,47.2744,47.3264,14726.0
2019-06-13 13:00:00,54.62,54.64,54.59,54.59,16161.0,47.3264,47.3438,47.3004,47.3004,16161.0
2019-06-13 13:10:00,54.6,54.62,54.58,54.61,18917.0,47.3091,47.3264,47.2918,47.3178,18917.0
2019-06-13 13:20:00,54.62,54.62,54.57,54.59,20378.0,47.3264,47.3264,47.2831,47.3004,20378.0
2019-06-13 13:30:00,54.59,54.61,54.54,54.61,20794.0,47.3004,47.3178,47.2571,47.3178,20794.0
2019-06-13 13:40:00,54.6,54.63,54.58,54.63,26810.0,47.3091,47.3351,47.2918,47.3351,26810.0
2019-06-13 13:50:00,54.62,54.62,54.58,54.59,17069.0,47.3264,47.3264,47.2918,47.3004,17069.0
2019-06-13 14:00:00,54.59,54.61,54.57,54.59,32233.0,47.3004,47.3178,47.2831,47.3004,32233.0
2019-06-13 14:10:00,54.59,54.63,54.53,54.57,30745.0,47.3004,47.3351,47.2484,47.2831,30745.0
2019-06-13 14:20:00,54.56,54.59,54.56,54.58,17076.0,47.2744,47.3004,47.2744,47.2918,17076.0
2019-06-13 14:30:00,54.57,54.57,54.51,54.55,19336.0,47.2831,47.2831,47.2311,47.2658,19336.0
2019-06-13 14:40:00,54.55,54.62,54.54,54.57,26756.0,47.2658,47.3264,47.2571,47.2831,26756.0
2019-06-13 14:50:00,54.57,54.58,54.54,54.57,21965.0,47.2831,47.2918,47.2571,47.2831,21965.0
2019-06-13 15:00:00,54.56,54.57,54.43,54.44,38606.0,47.2744,47.2831,47.1618,47.1705,38606.0
2019-06-13 15:10:00,54.43,54.47,54.39,54.4,34772.0,47.1618,47.1965,47.1271,47.1358,34772.0
2019-06-13 15:20:00,54.41,54.44,54.38,54.44,29567.0,47.1445,47.1705,47.1185,47.1705,29567.0
2019-06-13 15:30:00,54.44,54.52,54.43,54.49,65811.0,47.1705,47.2398,47.1618,47.2138,65811.0
2019-06-13 15:40:00,54.5,54.52,54.47,54.47,65830.0,47.2224,47.2398,47.1965,47.1965,65830.0
2019-06-13 15:50:00,54.46,54.52,54.39,54.48,281665.0,47.1878,47.2398,47.1271,47.2051,281665.0
2019-06-14 09:30:00,54.57,54.6,54.44,54.47,55506.0,47.2831,47.3091,47.1705,47.1965,55506.0
2019-06-14 09:40:00,54.49,54.51,54.4,54.4,24766.0,47.2138,47.2311,47.1358,47.1358,24766.0
2019-06-14 09:50:00,54.4,54.45,54.33,54.35,44769.0,47.1358,47.1791,47.0751,47.0925,44769.0
2019-06-14 10:00:00,54.35,54.5,54.33,54.47,49765.0,47.0925,47.2224,47.0751,47.1965,49765.0
2019-06-14 10:10:00,54.48,54.51,54.36,54.38,24998.0,47.2051,47.2311,47.1011,47.1185,24998.0
2019-06-14 10:20:00,54.38,54.46,54.37,54.43,31328.0,47.1185,47.1878,47.1098,47.1618,31328.0
2019-06-14 10:30:00,54.43,54.47,54.4,54.47,20993.0,47.1618,47.1965,47.1358,47.1965,20993.0
2019-06-14 10:40:00,54.47,54.56,54.43,54.56,26181.0,47.1965,47.2744,47.1618,47.2744,26181.0
2019-06-14 10:50:00,54.57,54.6,54.53,54.59,23453.0,47.2831,47.3091,47.2484,47.3004,23453.0
2019-06-14 11:00:00,54.59,54.64,54.57,54.57,31557.0,47.3004,47.3438,47.2831,47.2831,31557.0
2019-06-14 11:10:00,54.56,54.62,54.51,54.59,23368.0,47.2744,47.3264,47.2311,47.3004,23368.0
2019-06-14 11:20:00,54.59,54.72,54.56,54.7,26295.0,47.3004,47.4131,47.2744,47.3957,26295.0
2019-06-14 11:30:00,54.69,54.75,54.68,54.75,24325.0,47.3871,47.4391,47.3784,47.4391,24325.0
2019-06-14 11:40:00,54.75,54.75,54.64,54.68,12712.0,47.4391,47.4391,47.3438,47.3784,12712.0
2019-06-14 11:50:00,54.68,54.72,54.64,54.65,19991.0,47.3784,47.4131,47.3438,47.3524,19991.0
2019-06-14 12:00:00,54.65,54.65,54.6,54.62,16865.0,47.3524,47.3524,47.3091,47.3264,16865.0
2019-06-14 12:10:00,54.63,54.64,54.59,54.6,13964.0,47.3351,47.3438,47.3004,47.3091,13964.0
2019-06-14 12:20:00,54.6,54.66,54.6,54.66,13420.0,47.3091,47.3611,47.3091,47.3611,13420.0
2019-06-14 12:30:00,54.65,54.71,54.65,54.7,21363.0,47.3524,47.4044,47.3524,47.3957,21363.0
2019-06-14 12:40:00,54.7,54.71,54.64,54.65,70133.0,47.3957,47.4044,47.3438,47.3524,70133.0
2019-06-14 12:50:00,54.66,54.68,54.62,54.66,22970.0,47.3611,47.3784,47.3264,47.3611,22970.0
2019-06-14 13:00:00,54.67,54.75,54.67,54.73,20051.0,47.3697,47.4391,47.3697,47.4217,20051.0
2019-06-14 13:10:00,54.72,54.73,54.69,54.73,19121.0,47.4131,47.4217,47.3871,47.4217,19121.0
2019-06-14 13:20:00,54.74,54.77,54.73,54.75,19244.0,47.4304,47.4564,47.4217,47.4391,19244.0
2019-06-14 13:30:00,54.74,54.81,54.74,54.8,22306.0,47.4304,47.4911,47.4304,47.4824,22306.0
2019-06-14 13:40:00,54.8,54.82,54.77,54.8,20098.0,47.4824,47.4997,47.4564,47.4824,20098.0
2019-06-14 13:50:00,54.8,54.82,54.79,54.79,22034.0,47.4824,47.4997,47.4737,47.4737,22034.0
2019-06-14 14:00:00,54.79,54.87,54.78,54.86,19234.0,47.4737,47.543,47.4651,47.5344,19234.0
2019-06-14 14:10:00,54.86,54.92,54.85,54.91,20040.0,47.5344,47.5864,47.5257,47.5777,20040.0
2019-06-14 14:20:00,54.91,55.01,54.9,54.99,26031.0,47.5777,47.6643,47.569,47.647,26031.0
2019-06-14 14:30:00,54.98,54.98,54.92,54.92,39396.0,47.6384,47.6384,47.5864,47.5864,39396.0
2019-06-14 14:40:00,54.91,54.95,54.9,54.95,21862.0,47.5777,47.6124,47.569,47.6124,21862.0
2019-06-14 14:50:00,54.94,54.94,54.91,54.94,19892.0,47.6037,47.6037,47.5777,47.6037,19892.0
2019-06-14 15:00:00,54.94,55.0,54.94,54.99,31028.0,47.6037,47.6557,47.6037,47.647,31028.0
2019-06-14 15:10:00,54.99,55.03,54.99,55.01,71997.0,47.647,47.6817,47.647,47.6643,71997.0
2019-06-14 15:20:00,55.01,55.06,55.0,55.02,64191.0,47.6643,47.7077,47.6557,47.673,64191.0
2019-06-14 15:30:00,55.03,55.11,55.01,55.09,81376.0,47.6817,47.751,47.6643,47.7337,81376.0
2019-06-14 15:40:00,55.09,55.09,54.97,55.0,90958.0,47.7337,47.7337,47.6297,47.6557,90958.0
2019-06-14 15:50:00,55.0,55.1,54.97,55.04,412188.0,47.6557,47.7423,47.6297,47.6903,412188.0
2019-06-17 09:30:00,55.13,55.23,54.87,54.87,98651.0,47.7683,47.855,47.543,47.543,98651.0
2019-06-17 09:40:00,54.88,55.0,54.87,54.96,38330.0,47.5517,47.6557,47.543,47.621,38330.0
2019-06-17 09:50:00,54.96,55.0,54.93,54.99,24921.0,47.621,47.6557,47.595,47.647,24921.0
2019-06-17 10:00:00,55.0,55.01,54.93,54.93,38980.0,47.6557,47.6643,47.595,47.595,38980.0
2019-06-17 10:10:00,54.92,54.99,54.92,54.97,25137.0,47.5864,47.647,47.5864,47.6297,25137.0
2019-06-17 10:20:00,54.97,55.01,54.97,54.98,39191.0,47.6297,47.6643,47.6297,47.6384,39191.0
2019-06-17 10:30:00,54.99,55.01,54.95,54.98,23974.0,47.647,47.6643,47.6124,47.6384,23974.0
2019-06-17 10:40:00,54.98,55.0,54.88,54.9,31587.0,47.6384,47.6557,47.5517,47.569,31587.0
2019-06-17 10:50:00,54.91,54.98,54.9,54.96,28851.0,47.5777,47.6384,47.569,47.621,28851.0
2019-06-17 11:00:00,54.98,55.0,54.92,54.93,26925.0,47.6384,47.6557,47.5864,47.595,26925.0
2019-06-17 11:10:00,54.93,54.95,54.87,54.94,17111.0,47.595,47.6124,47.543,47.6037,17111.0
2019-06-17 11:20:00,54.94,54.98,54.93,54.96,15135.0,47.6037,47.6384,47.595,47.621,15135.0
2019-06-17 11:30:00,54.96,54.99,54.92,54.95,17496.0,47.621,47.647,47.5864,47.6124,17496.0
2019-06-17 11:40:00,54.96,54.96,54.9,54.91,18924.0,47.621,47.621,47.569,47.5777,18924.0
2019-06-17 11:50:00,54.91,54.93,54.89,54.89,18698.0,47.5777,47.595,47.5604,47.5604,18698.0
2019-06-17 12:00:00,54.89,54.91,54.86,54.88,12035.0,47.5604,47.5777,47.5344,47.5517,12035.0
2019-06-17 12:10:00,54.88,54.89,54.82,54.82,19560.0,47.5517,47.5604,47.4997,47.4997,19560.0
2019-06-17 12:20:00,54.83,54.83,54.77,54.78,12248.0,47.5084,47.5084,47.4564,47.4651,12248.0
2019-06-17 12:30:00,54.79,54.83,54.78,54.83,10061.0,47.4737,47.5084,47.4651,47.5084,10061.0
2019-06-17 12:40:00,54.83,54.88,54.82,54.85,18069.0,47.5084,47.5517,47.4997,47.5257,18069.0
2019-06-17 12:50:00,54.85,54.86,54.81,54.84,12769.0,47.5257,47.5344,47.4911,47.517,12769.0
2019-06-17 13:00:00,54.84,54.86,54.8,54.81,22823.0,47.517,47.5344,47.4824,47.4911,22823.0
2019-06-17 13:10:00,54.8,54.85,54.8,54.85,12813.0,47.4824,47.5257,47.4824,47.5257,12813.0
2019-06-17 13:20:00,54.86,54.87,54.81,54.81,12636.0,47.5344,47.543,47.4911,47.4911,12636.0
2019-06-17 13:30:00,54.81,54.81,54.76,54.8,13030.0,47.4911,47.4911,47.4477,47.4824,13030.0
2019-06-17 13:40:00,54.8,54.84,54.8,54.8,12837.0,47.4824,47.517,47.4824,47.4824,12837.0
2019-06-17 13:50:00,54.8,54.85,54.8,54.85,10540.0,47.4824,47.5257,47.4824,47.5257,10540.0
2019-06-17 14:00:00,54.85,54.91,54.84,54.85,17869.0,47.5257,47.5777,47.517,47.5257,17869.0
2019-06-17 14:10:00,54.86,54.9,54.83,54.89,18500.0,47.5344,47.569,47.5084,47.5604,18500.0
2019-06-17 14:20:00,54.9,54.92,54.87,54.88,22982.0,47.569,47.5864,47.543,47.5517,22982.0
2019-06-17 14:30:00,54.87,54.9,54.86,54.87,16862.0,47.543,47.569,47.5344,47.543,16862.0
2019-06-17 14:40:00,54.87,54.87,54.81,54.81,22514.0,47.543,47.543,47.4911,47.4911,22514.0
2019-06-17 14:50:00,54.81,54.81,54.76,54.77,18009.0,47.4911,47.4911,47.4477,47.4564,18009.0
2019-06-17 15:00:00,54.77,54.77,54.72,54.74,24027.0,47.4564,47.4564,47.4131,47.4304,24027.0
2019-06-17 15:10:00,54.75,54.76,54.68,54.7,21088.0,47.4391,47.4477,47.3784,47.3957,21088.0
2019-06-17 15:20:00,54.7,54.71,54.66,54.66,28664.0,47.3957,47.4044,47.3611,47.3611,28664.0
2019-06-17 15:30:00,54.66,54.67,54.58,54.58,47960.0,47.3611,47.3697,47.2918,47.2918,47960.0
2019-06-17 15:40:00,54.58,54.61,54.52,54.56,75183.0,47.2918,47.3178,47.2398,47.2744,75183.0
2019-06-17 15:50:00,54.56,54.61,54.49,54.55,202564.0,47.2744,47.3178,47.2138,47.2658,202564.0
2019-06-18 09:30:00,54.71,55.02,54.63,54.94,116829.0,47.4044,47.673,47.3351,47.6037,116829.0
2019-06-18 09:40:00,54.95,55.11,54.92,55.11,54976.0,47.6124,47.751,47.5864,47.751,54976.0
2019-06-18 09:50:00,55.12,55.15,55.04,55.06,46504.0,47.7597,47.7857,47.6903,47.7077,46504.0
2019-06-18 10:00:00,55.05,55.15,55.05,55.12,40872.0,47.699,47.7857,47.699,47.7597,40872.0
2019-06-18 10:10:00,55.13,55.18,55.08,55.16,36593.0,47.7683,47.8116,47.725,47.7943,36593.0
2019-06-18 10:20:00,55.16,55.19,55.1,55.14,34340.0,47.7943,47.8203,47.7423,47.777,34340.0
2019-06-18 10:30:00,55.14,55.21,55.13,55.18,44379.0,47.777,47.8376,47.7683,47.8116,44379.0
2019-06-18 10:40:00,55.18,55.24,55.16,55.23,27174.0,47.8116,47.8636,47.7943,47.855,27174.0
2019-06-18 10:50:00,55.24,55.31,55.21,55.28,29390.0,47.8636,47.9243,47.8376,47.8983,29390.0
2019-06-18 11:00:00,55.28,55.29,55.17,55.17,34553.0,47.8983,47.907,47.803,47.803,34553.0
2019-06-18 11:10:00,55.16,55.17,55.12,55.14,24617.0,47.7943,47.803,47.7597,47.777,24617.0
2019-06-18 11:20:00,55.14,55.19,55.04,55.16,56126.0,47.777,47.8203,47.6903,47.7943,56126.0
2019-06-18 11:30:00,55.16,55.18,55.12,55.16,21273.0,47.7943,47.8116,47.7597,47.7943,21273.0
2019-06-18 11:40:00,55.17,55.17,55.03,55.07,121903.0,47.803,47.803,47.6817,47.7163,121903.0
2019-06-18 11:50:00,55.08,55.11,55.05,55.08,61938.0,47.725,47.751,47.699,47.725,61938.0
2019-06-18 12:00:00,55.08,55.13,55.07,55.09,41201.0,47.725,47.7683,47.7163,47.7337,41201.0
2019-06-18 12:10:00,55.1,55.12,55.04,55.06,29581.0,47.7423,47.7597,47.6903,47.7077,29581.0
2019-06-18 12:20:00,55.07,55.13,55.07,55.1,29058.0,47.7163,47.7683,47.7163,47.7423,29058.0
2019-06-18 12:30:00,55.09,55.13,55.07,55.09,46201.0,47.7337,47.7683,47.7163,47.7337,46201.0
2019-06-18 12:40:00,55.09,55.12,55.06,55.06,33474.0,47.7337,47.7597,47.7077,47.7077,33474.0
2019-06-18 12:50:00,55.06,55.11,55.04,55.09,21407.0,47.7077,47.751,47.6903,47.7337,21407.0
2019-06-18 13:00:00,55.09,55.11,55.03,55.06,27899.0,47.7337,47.751,47.6817,47.7077,27899.0
2019-06-18 13:10:00,55.06,55.08,55.03,55.04,16648.0,47.7077,47.725,47.6817,47.6903,16648.0
2019-06-18 13:20:00,55.03,55.03,54.97,54.98,16676.0,47.6817,47.6817,47.6297,47.6384,16676.0
2019-06-18 13:30:00,54.99,55.02,54.97,54.97,13987.0,47.647,47.673,47.6297,47.6297,13987.0
2019-06-18 13:40:00,54.98,55.0,54.95,54.98,18306.0,47.6384,47.6557,47.6124,47.6384,18306.0
2019-06-18 13:50:00,54.98,55.02,54.97,55.0,20810.0,47.6384,47.673,47.6297,47.6557,20810.0
2019-06-18 14:00:00,55.0,55.01,54.99,55.01,29043.0,47.6557,47.6643,47.647,47.6643,29043.0
2019-06-18 14:10:00,55.01,55.04,55.0,55.04,65384.0,47.6643,47.6903,47.6557,47.6903,65384.0
2019-06-18 14:20:00,55.04,55.05,55.03,55.04,15214.0,47.6903,47.699,47.6817,47.6903,15214.0
2019-06-18 14:30:00,55.04,55.05,54.99,55.0,19031.0,47.6903,47.699,47.647,47.6557,19031.0
2019-06-18 14:40:00,55.0,55.02,54.98,54.98,17814.0,47.6557,47.673,47.6384,47.6384,17814.0
2019-06-18 14:50:00,54.98,54.98,54.95,54.97,28269.0,47.6384,47.6384,47.6124,47.6297,28269.0
2019-06-18 15:00:00,54.98,55.0,54.93,54.94,27490.0,47.6384,47.6557,47.595,47.6037,27490.0
2019-06-18 15:10:00,54.95,54.97,54.91,54.96,30520.0,47.6124,47.6297,47.5777,47.621,30520.0
2019-06-18 15:20:00,54.96,54.97,54.92,54.94,32017.0,47.621,47.6297,47.5864,47.6037,32017.0
2019-06-18 15:30:00,54.93,54.94,54.84,54.9,63478.0,47.595,47.6037,47.517,47.569,63478.0
2019-06-18 15:40:00,54.9,54.93,54.87,54.88,90737.0,47.569,47.595,47.543,47.5517,90737.0
2019-06-18 15:50:00,54.87,54.94,54.82,54.93,228988.0,47.543,47.6037,47.4997,47.595,228988.0
2019-06-19 09:30:00,55.18,55.45,55.08,55.4,91468.0,47.8116,48.0456,47.725,48.0023,91468.0
2019-06-19 09:40:00,55.41,55.42,55.18,55.19,34846.0,48.0109,48.0196,47.8116,47.8203,34846.0
2019-06-19 09:50:00,55.2,55.25,55.16,55.16,37305.0,47.829,47.8723,47.7943,47.7943,37305.0
2019-06-19 10:00:00,55.16,55.21,55.11,55.16,40191.0,47.7943,47.8376,47.751,47.7943,40191.0
2019-06-19 10:10:00,55.15,55.16,55.06,55.11,26253.0,47.7857,47.7943,47.7077,47.751,26253.0
2019-06-19 10:20:00,55.11,55.22,55.11,55.2,42490.0,47.751,47.8463,47.751,47.829,42490.0
2019-06-19 10:30:00,55.2,55.2,55.13,55.15,43734.0,47.829,47.829,47.7683,47.7857,43734.0
2019-06-19 10:40:00,55.15,55.15,55.05,55.12,32580.0,47.7857,47.7857,47.699,47.7597,32580.0
2019-06-19 10:50:00,55.11,55.15,55.08,55.14,21584.0,47.751,47.7857,47.725,47.777,21584.0
2019-06-19 11:00:00,55.14,55.18,55.11,55.12,59402.0,47.777,47.8116,47.751,47.7597,59402.0
2019-06-19 11:10:00,55.12,55.15,55.01,55.11,134979.0,47.7597,47.7857,47.6643,47.751,134979.0
2019-06-19 11:20:00,55.11,55.15,55.1,55.15,29077.0,47.751,47.7857,47.7423,47.7857,29077.0
2019-06-19 11:30:00,55.15,55.18,55.08,55.11,35081.0,47.7857,47.8116,47.725,47.751,35081.0
2019-06-19 11:40:00,55.11,55.16,55.1,55.11,43089.0,47.751,47.7943,47.7423,47.751,43089.0
2019-06-19 11:50:00,55.11,55.14,55.05,55.07,39083.0,47.751,47.777,47.699,47.7163,39083.0
2019-06-19 12:00:00,55.07,55.1,55.05,55.1,25808.0,47.7163,47.7423,47.699,47.7423,25808.0
2019-06-19 12:10:00,55.09,55.12,55.08,55.08,19306.0,47.7337,47.7597,47.725,47.725,19306.0
2019-06-19 12:20:00,55.08,55.1,55.06,55.08,16304.0,47.725,47.7423,47.7077,47.725,16304.0
2019-06-19 12:30:00,55.09,55.11,55.02,55.09,85688.0,47.7337,47.751,47.673,47.7337,85688.0
2019-06-19 12:40:00,55.08,55.16,55.04,55.15,34583.0,47.725,47.7943,47.6903,47.7857,34583.0
2019-06-19 12:50:00,55.15,55.15,55.1,55.13,13301.0,47.7857,47.7857,47.7423,47.7683,13301.0
2019-06-19 13:00:00,55.14,55.24,55.14,55.2,32106.0,47.777,47.8636,47.777,47.829,32106.0
2019-06-19 13:10:00,55.19,55.19,55.14,55.16,15375.0,47.8203,47.8203,47.777,47.7943,15375.0
2019-06-19 13:20:00,55.16,55.16,55.11,55.14,15339.0,47.7943,47.7943,47.751,47.777,15339.0
2019-06-19 13:30:00,55.14,55.19,55.13,55.15,14318.0,47.777,47.8203,47.7683,47.7857,14318.0
2019-06-19 13:40:00,55.15,55.17,55.12,55.17,14572.0,47.7857,47.803,47.7597,47.803,14572.0
2019-06-19 13:50:00,55.16,55.22,55.13,55.21,25998.0,47.7943,47.8463,47.7683,47.8376,25998.0
2019-06-19 14:00:00,55.22,55.24,55.09,55.21,48731.0,47.8463,47.8636,47.7337,47.8376,48731.0
2019-06-19 14:10:00,55.21,55.38,55.19,55.38,38731.0,47.8376,47.9849,47.8203,47.9849,38731.0
2019-06-19 14:20:00,55.38,55.38,55.21,55.22,50551.0,47.9849,47.9849,47.8376,47.8463,50551.0
2019-06-19 14:30:00,55.23,55.37,55.21,55.23,50131.0,47.855,47.9763,47.8376,47.855,50131.0
2019-06-19 14:40:00,55.23,55.27,55.17,55.18,59014.0,47.855,47.8896,47.803,47.8116,59014.0
2019-06-19 14:50:00,55.18,55.22,55.11,55.12,92100.0,47.8116,47.8463,47.751,47.7597,92100.0
2019-06-19 15:00:00,55.13,55.25,55.11,55.22,52241.0,47.7683,47.8723,47.751,47.8463,52241.0
2019-06-19 15:10:00,55.21,55.24,55.15,55.17,53217.0,47.8376,47.8636,47.7857,47.803,53217.0
2019-06-19 15:20:00,55.17,55.19,55.09,55.1,52535.0,47.803,47.8203,47.7337,47.7423,52535.0
2019-06-19 15:30:00,55.11,55.15,55.08,55.08,47423.0,47.751,47.7857,47.725,47.725,47423.0
2019-06-19 15:40:00,55.09,55.25,55.08,55.16,85866.0,47.7337,47.8723,47.725,47.7943,85866.0
2019-06-19 15:50:00,55.16,55.26,55.1,55.14,189384.0,47.7943,47.881,47.7423,47.777,189384.0
2019-06-20 09:30:00,55.47,55.49,54.91,54.99,180434.0,48.0629,48.0803,47.5777,47.647,180434.0
2019-06-20 09:40:00,54.99,54.99,54.85,54.91,80999.0,47.647,47.647,47.5257,47.5777,80999.0
2019-06-20 09:50:00,54.91,54.99,54.69,54.71,84858.0,47.5777,47.647,47.3871,47.4044,84858.0
2019-06-20 10:00:00,54.72,54.82,54.65,54.73,92085.0,47.4131,47.4997,47.3524,47.4217,92085.0
2019-06-20 10:10:00,54.72,54.86,54.69,54.73,74919.0,47.4131,47.5344,47.3871,47.4217,74919.0
2019-06-20 10:20:00,54.73,54.82,54.63,54.64,63034.0,47.4217,47.4997,47.3351,47.3438,63034.0
2019-06-20 10:30:00,54.64,54.73,54.63,54.7,37128.0,47.3438,47.4217,47.3351,47.3957,37128.0
2019-06-20 10:40:00,54.71,54.85,54.7,54.82,34094.0,47.4044,47.5257,47.3957,47.4997,34094.0
2019-06-20 10:50:00,54.83,54.89,54.78,54.8,43108.0,47.5084,47.5604,47.4651,47.4824,43108.0
2019-06-20 11:00:00,54.8,54.88,54.78,54.84,31751.0,47.4824,47.5517,47.4651,47.517,31751.0
2019-06-20 11:10:00,54.85,54.86,54.78,54.85,30404.0,47.5257,47.5344,47.4651,47.5257,30404.0
2019-06-20 11:20:00,54.85,54.87,54.81,54.87,35938.0,47.5257,47.543,47.4911,47.543,35938.0
2019-06-20 11:30:00,54.88,54.93,54.83,54.84,38326.0,47.5517,47.595,47.5084,47.517,38326.0
2019-06-20 11:40:00,54.84,54.92,54.81,54.9,35205.0,47.517,47.5864,47.4911,47.569,35205.0
2019-06-20 11:50:00,54.9,54.97,54.9,54.93,26336.0,47.569,47.6297,47.569,47.595,26336.0
2019-06-20 12:00:00,54.94,54.96,54.9,54.92,21045.0,47.6037,47.621,47.569,47.5864,21045.0
2019-06-20 12:10:00,54.92,54.92,54.78,54.83,35345.0,47.5864,47.5864,47.4651,47.5084,35345.0
2019-06-20 12:20:00,54.83,54.92,54.81,54.91,38794.0,47.5084,47.5864,47.4911,47.5777,38794.0
2019-06-20 12:30:00,54.91,54.94,54.89,54.9,30107.0,47.5777,47.6037,47.5604,47.569,30107.0
2019-06-20 12:40:00,54.89,54.93,54.87,54.89,43307.0,47.5604,47.595,47.543,47.5604,43307.0
2019-06-20 12:50:00,54.9,54.93,54.88,54.9,50322.0,47.569,47.595,47.5517,47.569,50322.0
2019-06-20 13:00:00,54.9,54.92,54.86,54.91,35250.0,47.569,47.5864,47.5344,47.5777,35250.0
2019-06-20 13:10:00,54.9,55.0,54.89,55.0,35270.0,47.569,47.6557,47.5604,47.6557,35270.0
2019-06-20 13:20:00,55.0,55.03,54.99,55.01,26802.0,47.6557,47.6817,47.647,47.6643,26802.0
2019-06-20 13:30:00,55.01,55.05,54.99,55.04,27280.0,47.6643,47.699,47.647,47.6903,27280.0
2019-06-20 13:40:00,55.05,55.07,55.02,55.05,49082.0,47.699,47.7163,47.673,47.699,49082.0
2019-06-20 13:50:00,55.06,55.09,55.02,55.04,40520.0,47.7077,47.7337,47.673,47.6903,40520.0
2019-06-20 14:00:00,55.03,55.1,55.02,55.08,38084.0,47.6817,47.7423,47.673,47.725,38084.0
2019-06-20 14:10:00,55.07,55.08,55.04,55.04,50606.0,47.7163,47.725,47.6903,47.6903,50606.0
2019-06-20 14:20:00,55.04,55.04,54.98,55.03,56882.0,47.6903,47.6903,47.6384,47.6817,56882.0
2019-06-20 14:30:00,55.03,55.16,55.02,55.14,89156.0,47.6817,47.7943,47.673,47.777,89156.0
2019-06-20 14:40:00,55.14,55.2,55.13,55.17,39374.0,47.777,47.829,47.7683,47.803,39374.0
2019-06-20 14:50:00,55.17,55.25,55.16,55.24,42457.0,47.803,47.8723,47.7943,47.8636,42457.0
2019-06-20 15:00:00,55.25,55.26,55.19,55.25,42073.0,47.8723,47.881,47.8203,47.8723,42073.0
2019-06-20 15:10:00,55.25,55.32,55.24,55.28,39370.0,47.8723,47.933,47.8636,47.8983,39370.0
2019-06-20 15:20:00,55.28,55.29,55.25,55.29,69967.0,47.8983,47.907,47.8723,47.907,69967.0
2019-06-20 15:30:00,55.29,55.33,55.26,55.32,53535.0,47.907,47.9416,47.881,47.933,53535.0
2019-06-20 15:40:00,55.32,55.39,55.32,55.36,109086.0,47.933,47.9936,47.933,47.9676,109086.0
2019-06-20 15:50:00,55.36,55.48,55.31,55.34,266094.0,47.9676,48.0716,47.9243,47.9503,266094.0
2019-06-21 09:30:00,55.33,55.65,55.26,55.45,624995.0,47.9416,48.2189,47.881,48.0456,624995.0
2019-06-21 09:40:00,55.43,55.54,55.39,55.39,38280.0,48.0283,48.1236,47.9936,47.9936,38280.0
2019-06-21 09:50:00,55.4,55.43,55.35,55.38,40861.0,48.0023,48.0283,47.9589,47.9849,40861.0
2019-06-21 10:00:00,55.38,55.4,55.28,55.31,33657.0,47.9849,48.0023,47.8983,47.9243,33657.0
2019-06-21 10:10:00,55.3,55.36,55.28,55.3,38581.0,47.9156,47.9676,47.8983,47.9156,38581.0
2019-06-21 10:20:00,55.29,55.34,55.25,55.31,39310.0,47.907,47.9503,47.8723,47.9243,39310.0
2019-06-21 10:30:00,55.32,55.35,55.25,55.27,36693.0,47.933,47.9589,47.8723,47.8896,36693.0
2019-06-21 10:40:00,55.27,55.36,55.27,55.34,37641.0,47.8896,47.9676,47.8896,47.9503,37641.0
2019-06-21 10:50:00,55.34,55.37,55.33,55.36,25931.0,47.9503,47.9763,47.9416,47.9676,25931.0
2019-06-21 11:00:00,55.36,55.65,55.36,55.62,52519.0,47.9676,48.2189,47.9676,48.1929,52519.0
2019-06-21 11:10:00,55.61,55.66,55.56,55.62,26950.0,48.1842,48.2276,48.1409,48.1929,26950.0
2019-06-21 11:20:00,55.63,55.67,55.56,55.59,28222.0,48.2016,48.2362,48.1409,48.1669,28222.0
2019-06-21 11:30:00,55.58,55.64,55.56,55.58,40707.0,48.1582,48.2102,48.1409,48.1582,40707.0
2019-06-21 11:40:00,55.59,55.61,55.54,55.55,20514.0,48.1669,48.1842,48.1236,48.1322,20514.0
2019-06-21 11:50:00,55.56,55.56,55.52,55.55,21412.0,48.1409,48.1409,48.1062,48.1322,21412.0
2019-06-21 12:00:00,55.55,55.58,55.54,55.56,17107.0,48.1322,48.1582,48.1236,48.1409,17107.0
2019-06-21 12:10:00,55.56,55.57,55.5,55.5,18332.0,48.1409,48.1496,48.0889,48.0889,18332.0
2019-06-21 12:20:00,55.5,55.54,55.48,55.53,16804.0,48.0889,48.1236,48.0716,48.1149,16804.0
2019-06-21 12:30:00,55.52,55.59,55.51,55.59,70464.0,48.1062,48.1669,48.0976,48.1669,70464.0
2019-06-21 12:40:00,55.59,55.61,55.57,55.58,21905.0,48.1669,48.1842,48.1496,48.1582,21905.0
2019-06-21 12:50:00,55.58,55.58,55.5,55.51,18462.0,48.1582,48.1582,48.0889,48.0976,18462.0
2019-06-21 13:00:00,55.5,55.5,55.36,55.37,27723.0,48.0889,48.0889,47.9676,47.9763,27723.0
2019-06-21 13:10:00,55.36,55.4,55.34,55.34,39945.0,47.9676,48.0023,47.9503,47.9503,39945.0
2019-06-21 13:20:00,55.35,55.35,55.3,55.32,27170.0,47.9589,47.9589,47.9156,47.933,27170.0
2019-06-21 13:30:00,55.33,55.35,55.33,55.35,28786.0,47.9416,47.9589,47.9416,47.9589,28786.0
2019-06-21 13:40:00,55.35,55.38,55.33,55.34,32193.0,47.9589,47.9849,47.9416,47.9503,32193.0
2019-06-21 13:50:00,55.33,55.34,55.27,55.27,29119.0,47.9416,47.9503,47.8896,47.8896,29119.0
2019-06-21 14:00:00,55.28,55.3,55.24,55.25,30763.0,47.8983,47.9156,47.8636,47.8723,30763.0
2019-06-21 14:10:00,55.24,55.24,55.18,55.2,55513.0,47.8636,47.8636,47.8116,47.829,55513.0
2019-06-21 14:20:00,55.2,55.21,55.13,55.19,44992.0,47.829,47.8376,47.7683,47.8203,44992.0
2019-06-21 14:30:00,55.2,55.22,55.16,55.16,25220.0,47.829,47.8463,47.7943,47.7943,25220.0
2019-06-21 14:40:00,55.16,55.19,55.16,55.19,18974.0,47.7943,47.8203,47.7943,47.8203,18974.0
2019-06-21 14:50:00,55.19,55.2,55.13,55.15,42298.0,47.8203,47.829,47.7683,47.7857,42298.0
2019-06-21 15:00:00,55.15,55.21,55.15,55.2,65140.0,47.7857,47.8376,47.7857,47.829,65140.0
2019-06-21 15:10:00,55.21,55.25,55.19,55.25,37684.0,47.8376,47.8723,47.8203,47.8723,37684.0
2019-06-21 15:20:00,55.25,55.27,55.2,55.25,59490.0,47.8723,47.8896,47.829,47.8723,59490.0
2019-06-21 15:30:00,55.25,55.25,55.17,55.23,56783.0,47.8723,47.8723,47.803,47.855,56783.0
2019-06-21 15:40:00,55.24,55.3,55.22,55.26,94437.0,47.8636,47.9156,47.8463,47.881,94437.0
2019-06-21 15:50:00,55.27,55.27,54.91,54.94,534888.0,47.8896,47.8896,47.5777,47.6037,534888.0
2019-06-24 09:30:00,54.96,55.03,54.83,54.98,146449.0,47.621,47.6817,47.5084,47.6384,146449.0
2019-06-24 09:40:00,54.98,55.15,54.98,55.09,81266.0,47.6384,47.7857,47.6384,47.7337,81266.0
2019-06-24 09:50:00,55.1,55.23,55.09,55.1,72234.0,47.7423,47.855,47.7337,47.7423,72234.0
2019-06-24 10:00:00,55.09,55.17,55.07,55.15,68645.0,47.7337,47.803,47.7163,47.7857,68645.0
2019-06-24 10:10:00,55.15,55.21,55.09,55.21,51677.0,47.7857,47.8376,47.7337,47.8376,51677.0
2019-06-24 10:20:00,55.2,55.3,55.19,55.21,48079.0,47.829,47.9156,47.8203,47.8376,48079.0
2019-06-24 10:30:00,55.21,55.26,55.16,55.26,43789.0,47.8376,47.881,47.7943,47.881,43789.0
2019-06-24 10:40:00,55.27,55.31,55.23,55.23,37641.0,47.8896,47.9243,47.855,47.855,37641.0
2019-06-24 10:50:00,55.24,55.27,55.2,55.25,36535.0,47.8636,47.8896,47.829,47.8723,36535.0
2019-06-24 11:00:00,55.26,55.3,55.21,55.23,52344.0,47.881,47.9156,47.8376,47.855,52344.0
2019-06-24 11:10:00,55.24,55.32,55.23,55.24,35723.0,47.8636,47.933,47.855,47.8636,35723.0
2019-06-24 11:20:00,55.24,55.29,55.22,55.29,31084.0,47.8636,47.907,47.8463,47.907,31084.0
2019-06-24 11:30:00,55.29,55.29,55.23,55.28,32646.0,47.907,47.907,47.855,47.8983,32646.0
2019-06-24 11:40:00,55.28,55.29,55.19,55.23,29201.0,47.8983,47.907,47.8203,47.855,29201.0
2019-06-24 11:50:00,55.23,55.23,55.14,55.15,41649.0,47.855,47.855,47.777,47.7857,41649.0
2019-06-24 12:00:00,55.16,55.2,55.14,55.16,40602.0,47.7943,47.829,47.777,47.7943,40602.0
2019-06-24 12:10:00,55.17,55.22,55.16,55.16,31504.0,47.803,47.8463,47.7943,47.7943,31504.0
2019-06-24 12:20:00,55.16,55.17,55.07,55.09,30414.0,47.7943,47.803,47.7163,47.7337,30414.0
2019-06-24 12:30:00,55.09,55.12,55.07,55.08,36446.0,47.7337,47.7597,47.7163,47.725,36446.0
2019-06-24 12:40:00,55.07,55.07,55.01,55.03,26563.0,47.7163,47.7163,47.6643,47.6817,26563.0
2019-06-24 12:50:00,55.03,55.04,55.01,55.04,27632.0,47.6817,47.6903,47.6643,47.6903,27632.0
2019-06-24 13:00:00,55.04,55.09,55.03,55.07,29735.0,47.6903,47.7337,47.6817,47.7163,29735.0
2019-06-24 13:10:00,55.07,55.08,55.04,55.04,25492.0,47.7163,47.725,47.6903,47.6903,25492.0
2019-06-24 13:20:00,55.04,55.11,55.04,55.1,27754.0,47.6903,47.751,47.6903,47.7423,27754.0
2019-06-24 13:30:00,55.1,55.13,55.08,55.12,27324.0,47.7423,47.7683,47.725,47.7597,27324.0
2019-06-24 13:40:00,55.12,55.16,55.11,55.12,30771.0,47.7597,47.7943,47.751,47.7597,30771.0
2019-06-24 13:50:00,55.11,55.13,55.07,55.13,28706.0,47.751,47.7683,47.7163,47.7683,28706.0
2019-06-24 14:00:00,55.12,55.18,55.11,55.15,30915.0,47.7597,47.8116,47.751,47.7857,30915.0
2019-06-24 14:10:00,55.14,55.16,55.12,55.14,27977.0,47.777,47.7943,47.7597,47.777,27977.0
2019-06-24 14:20:00,55.14,55.16,55.12,55.16,28189.0,47.777,47.7943,47.7597,47.7943,28189.0
2019-06-24 14:30:00,55.16,55.19,55.14,55.14,32878.0,47.7943,47.8203,47.777,47.777,32878.0
2019-06-24 14:40:00,55.15,55.16,55.13,55.16,25685.0,47.7857,47.7943,47.7683,47.7943,25685.0
2019-06-24 14:50:00,55.16,55.21,55.15,55.19,32879.0,47.7943,47.8376,47.7857,47.8203,32879.0
2019-06-24 15:00:00,55.19,55.2,55.13,55.13,27454.0,47.8203,47.829,47.7683,47.7683,27454.0
2019-06-24 15:10:00,55.14,55.21,55.12,55.16,38821.0,47.777,47.8376,47.7597,47.7943,38821.0
2019-06-24 15:20:00,55.15,55.21,55.15,55.19,40474.0,47.7857,47.8376,47.7857,47.8203,40474.0
2019-06-24 15:30:00,55.19,55.19,55.12,55.15,55750.0,47.8203,47.8203,47.7597,47.7857,55750.0
2019-06-24 15:40:00,55.15,55.17,55.1,55.1,98182.0,47.7857,47.803,47.7423,47.7423,98182.0
2019-06-24 15:50:00,55.11,55.13,54.95,55.03,459665.0,47.751,47.7683,47.6124,47.6817,459665.0
2019-06-25 09:30:00,55.1,55.1,54.87,55.0,87815.0,47.7423,47.7423,47.543,47.6557,87815.0
2019-06-25 09:40:00,55.0,55.16,54.99,55.16,41695.0,47.6557,47.7943,47.647,47.7943,41695.0
2019-06-25 09:50:00,55.15,55.18,55.08,55.1,54129.0,47.7857,47.8116,47.725,47.7423,54129.0
2019-06-25 10:00:00,55.1,55.28,55.1,55.22,58335.0,47.7423,47.8983,47.7423,47.8463,58335.0
2019-06-25 10:10:00,55.22,55.24,55.14,55.18,45234.0,47.8463,47.8636,47.777,47.8116,45234.0
2019-06-25 10:20:00,55.17,55.26,55.15,55.22,42005.0,47.803,47.881,47.7857,47.8463,42005.0
2019-06-25 10:30:00,55.21,55.29,55.2,55.21,39081.0,47.8376,47.907,47.829,47.8376,39081.0
2019-06-25 10:40:00,55.22,55.3,55.19,55.19,35736.0,47.8463,47.9156,47.8203,47.8203,35736.0
2019-06-25 10:50:00,55.18,55.24,55.13,55.19,44910.0,47.8116,47.8636,47.7683,47.8203,44910.0
2019-06-25 11:00:00,55.19,55.2,55.1,55.14,39824.0,47.8203,47.829,47.7423,47.777,39824.0
2019-06-25 11:10:00,55.14,55.23,55.14,55.21,38426.0,47.777,47.855,47.777,47.8376,38426.0
2019-06-25 11:20:00,55.22,55.28,55.21,55.25,35892.0,47.8463,47.8983,47.8376,47.8723,35892.0
2019-06-25 11:30:00,55.25,55.3,55.23,55.3,31078.0,47.8723,47.9156,47.855,47.9156,31078.0
2019-06-25 11:40:00,55.31,55.34,55.27,55.34,29352.0,47.9243,47.9503,47.8896,47.9503,29352.0
2019-06-25 11:50:00,55.34,55.35,55.31,55.34,21291.0,47.9503,47.9589,47.9243,47.9503,21291.0
2019-06-25 12:00:00,55.35,55.36,55.32,55.32,20937.0,47.9589,47.9676,47.933,47.933,20937.0
2019-06-25 12:10:00,55.33,55.34,55.31,55.32,12235.0,47.9416,47.9503,47.9243,47.933,12235.0
2019-06-25 12:20:00,55.32,55.33,55.24,55.27,39409.0,47.933,47.9416,47.8636,47.8896,39409.0
2019-06-25 12:30:00,55.28,55.31,55.21,55.22,24227.0,47.8983,47.9243,47.8376,47.8463,24227.0
2019-06-25 12:40:00,55.22,55.3,55.2,55.3,22696.0,47.8463,47.9156,47.829,47.9156,22696.0
2019-06-25 12:50:00,55.3,55.31,55.25,55.3,32146.0,47.9156,47.9243,47.8723,47.9156,32146.0
2019-06-25 13:00:00,55.3,55.31,55.21,55.28,26784.0,47.9156,47.9243,47.8376,47.8983,26784.0
2019-06-25 13:10:00,55.28,55.31,55.26,55.26,26064.0,47.8983,47.9243,47.881,47.881,26064.0
2019-06-25 13:20:00,55.26,55.26,55.2,55.25,26299.0,47.881,47.881,47.829,47.8723,26299.0
2019-06-25 13:30:00,55.26,55.34,55.24,55.26,26344.0,47.881,47.9503,47.8636,47.881,26344.0
2019-06-25 13:40:00,55.27,55.3,55.25,55.25,17655.0,47.8896,47.9156,47.8723,47.8723,17655.0
2019-06-25 13:50:00,55.26,55.28,55.2,55.21,24404.0,47.881,47.8983,47.829,47.8376,24404.0
2019-06-25 14:00:00,55.21,55.21,55.13,55.18,48054.0,47.8376,47.8376,47.7683,47.8116,48054.0
2019-06-25 14:10:00,55.18,55.21,55.12,55.19,42294.0,47.8116,47.8376,47.7597,47.8203,42294.0
2019-06-25 14:20:00,55.18,55.19,55.12,55.16,36030.0,47.8116,47.8203,47.7597,47.7943,36030.0
2019-06-25 14:30:00,55.15,55.19,55.12,55.15,30225.0,47.7857,47.8203,47.7597,47.7857,30225.0
2019-06-25 14:40:00,55.14,55.19,55.13,55.19,34631.0,47.777,47.8203,47.7683,47.8203,34631.0
2019-06-25 14:50:00,55.19,55.23,55.16,55.2,38287.0,47.8203,47.855,47.7943,47.829,38287.0
2019-06-25 15:00:00,55.21,55.26,55.18,55.23,49223.0,47.8376,47.881,47.8116,47.855,49223.0
2019-06-25 15:10:00,55.23,55.23,55.14,55.14,32601.0,47.855,47.855,47.777,47.777,32601.0
2019-06-25 15:20:00,55.14,55.28,55.14,55.25,55845.0,47.777,47.8983,47.777,47.8723,55845.0
2019-06-25 15:30:00,55.24,55.25,55.11,55.15,71301.0,47.8636,47.8723,47.751,47.7857,71301.0
2019-06-25 15:40:00,55.15,55.15,54.95,54.98,115144.0,47.7857,47.7857,47.6124,47.6384,115144.0
2019-06-25 15:50:00,54.98,54.99,54.91,54.95,259792.0,47.6384,47.647,47.5777,47.6124,259792.0
2019-06-26 09:30:00,54.95,54.99,54.66,54.66,82592.0,47.6124,47.647,47.3611,47.3611,82592.0
2019-06-26 09:40:00,54.68,54.8,54.63,54.64,54264.0,47.3784,47.4824,47.3351,47.3438,54264.0
2019-06-26 09:50:00,54.64,54.65,54.5,54.65,50009.0,47.3438,47.3524,47.2224,47.3524,50009.0
2019-06-26 10:00:00,54.65,54.73,54.61,54.65,43842.0,47.3524,47.4217,47.3178,47.3524,43842.0
2019-06-26 10:10:00,54.65,54.69,54.6,54.65,66016.0,47.3524,47.3871,47.3091,47.3524,66016.0
2019-06-26 10:20:00,54.65,54.67,54.57,54.61,36956.0,47.3524,47.3697,47.2831,47.3178,36956.0
2019-06-26 10:30:00,54.61,54.67,54.5,54.63,43121.0,47.3178,47.3697,47.2224,47.3351,43121.0
2019-06-26 10:40:00,54.63,54.69,54.6,54.67,32945.0,47.3351,47.3871,47.3091,47.3697,32945.0
2019-06-26 10:50:00,54.66,54.66,54.54,54.65,27462.0,47.3611,47.3611,47.2571,47.3524,27462.0
2019-06-26 11:00:00,54.65,54.72,54.63,54.65,33545.0,47.3524,47.4131,47.3351,47.3524,33545.0
2019-06-26 11:10:00,54.65,54.65,54.52,54.54,29811.0,47.3524,47.3524,47.2398,47.2571,29811.0
2019-06-26 11:20:00,54.53,54.57,54.51,54.56,25112.0,47.2484,47.2831,47.2311,47.2744,25112.0
2019-06-26 11:30:00,54.57,54.59,54.53,54.59,24516.0,47.2831,47.3004,47.2484,47.3004,24516.0
2019-06-26 11:40:00,54.58,54.61,54.55,54.56,28524.0,47.2918,47.3178,47.2658,47.2744,28524.0
2019-06-26 11:50:00,54.56,54.56,54.5,54.55,27603.0,47.2744,47.2744,47.2224,47.2658,27603.0
2019-06-26 12:00:00,54.55,54.57,54.47,54.54,36910.0,47.2658,47.2831,47.1965,47.2571,36910.0
2019-06-26 12:10:00,54.53,54.58,54.52,54.54,21422.0,47.2484,47.2918,47.2398,47.2571,21422.0
2019-06-26 12:20:00,54.55,54.55,54.45,54.47,22471.0,47.2658,47.2658,47.1791,47.1965,22471.0
2019-06-26 12:30:00,54.48,54.54,54.47,54.47,34333.0,47.2051,47.2571,47.1965,47.1965,34333.0
2019-06-26 12:40:00,54.48,54.48,54.41,54.42,24000.0,47.2051,47.2051,47.1445,47.1531,24000.0
2019-06-26 12:50:00,54.41,54.44,54.37,54.41,28392.0,47.1445,47.1705,47.1098,47.1445,28392.0
2019-06-26 13:00:00,54.41,54.42,54.33,54.35,27029.0,47.1445,47.1531,47.0751,47.0925,27029.0
2019-06-26 13:10:00,54.35,54.38,54.31,54.33,25765.0,47.0925,47.1185,47.0578,47.0751,25765.0
2019-06-26 13:20:00,54.33,54.36,54.26,54.27,21610.0,47.0751,47.1011,47.0145,47.0232,21610.0
2019-06-26 13:30:00,54.26,54.32,54.24,54.3,25412.0,47.0145,47.0665,46.9972,47.0492,25412.0
2019-06-26 13:40:00,54.3,54.35,54.27,54.33,31459.0,47.0492,47.0925,47.0232,47.0751,31459.0
2019-06-26 13:50:00,54.33,54.35,54.27,54.35,36240.0,47.0751,47.0925,47.0232,47.0925,36240.0
2019-06-26 14:00:00,54.35,54.37,54.27,54.28,48735.0,47.0925,47.1098,47.0232,47.0318,48735.0
2019-06-26 14:10:00,54.28,54.33,54.25,54.29,29911.0,47.0318,47.0751,47.0058,47.0405,29911.0
2019-06-26 14:20:00,54.28,54.29,54.24,54.27,34339.0,47.0318,47.0405,46.9972,47.0232,34339.0
2019-06-26 14:30:00,54.27,54.27,54.2,54.24,34202.0,47.0232,47.0232,46.9625,46.9972,34202.0
2019-06-26 14:40:00,54.24,54.25,54.17,54.21,40422.0,46.9972,47.0058,46.9365,46.9712,40422.0
2019-06-26 14:50:00,54.21,54.27,54.16,54.25,78467.0,46.9712,47.0232,46.9279,47.0058,78467.0
2019-06-26 15:00:00,54.25,54.36,54.25,54.32,57688.0,47.0058,47.1011,47.0058,47.0665,57688.0
2019-06-26 15:10:00,54.3,54.31,54.21,54.25,38442.0,47.0492,47.0578,46.9712,47.0058,38442.0
2019-06-26 15:20:00,54.25,54.28,54.23,54.24,29744.0,47.0058,47.0318,46.9885,46.9972,29744.0
2019-06-26 15:30:00,54.24,54.33,54.22,54.33,70557.0,46.9972,47.0751,46.9798,47.0751,70557.0
2019-06-26 15:40:00,54.34,54.39,54.32,54.39,128774.0,47.0838,47.1271,47.0665,47.1271,128774.0
2019-06-26 15:50:00,54.39,54.39,54.22,54.24,235923.0,47.1271,47.1271,46.9798,46.9972,235923.0
2019-06-27 09:30:00,54.36,54.66,54.36,54.56,80978.0,47.1011,47.3611,47.1011,47.2744,80978.0
2019-06-27 09:40:00,54.56,54.84,54.55,54.81,39870.0,47.2744,47.517,47.2658,47.4911,39870.0
2019-06-27 09:50:00,54.79,54.93,54.75,54.91,35394.0,47.4737,47.595,47.4391,47.5777,35394.0
2019-06-27 10:00:00,54.92,54.93,54.68,54.71,44488.0,47.5864,47.595,47.3784,47.4044,44488.0
2019-06-27 10:10:00,54.71,54.73,54.66,54.71,27011.0,47.4044,47.4217,47.3611,47.4044,27011.0
2019-06-27 10:20:00,54.73,54.77,54.71,54.75,20564.0,47.4217,47.4564,47.4044,47.4391,20564.0
2019-06-27 10:30:00,54.76,54.85,54.74,54.76,27256.0,47.4477,47.5257,47.4304,47.4477,27256.0
2019-06-27 10:40:00,54.76,54.77,54.69,54.7,37396.0,47.4477,47.4564,47.3871,47.3957,37396.0
2019-06-27 10:50:00,54.7,54.72,54.62,54.66,31423.0,47.3957,47.4131,47.3264,47.3611,31423.0
2019-06-27 11:00:00,54.66,54.66,54.58,54.64,41789.0,47.3611,47.3611,47.2918,47.3438,41789.0
2019-06-27 11:10:00,54.63,54.64,54.45,54.53,51522.0,47.3351,47.3438,47.1791,47.2484,51522.0
2019-06-27 11:20:00,54.53,54.6,54.49,54.56,31176.0,47.2484,47.3091,47.2138,47.2744,31176.0
2019-06-27 11:30:00,54.55,54.56,54.5,54.51,62329.0,47.2658,47.2744,47.2224,47.2311,62329.0
2019-06-27 11:40:00,54.51,54.58,54.5,54.53,77226.0,47.2311,47.2918,47.2224,47.2484,77226.0
2019-06-27 11:50:00,54.53,54.53,54.49,54.52,40321.0,47.2484,47.2484,47.2138,47.2398,40321.0
2019-06-27 12:00:00,54.52,54.55,54.49,54.5,56760.0,47.2398,47.2658,47.2138,47.2224,56760.0
2019-06-27 12:10:00,54.5,54.53,54.44,54.45,54301.0,47.2224,47.2484,47.1705,47.1791,54301.0
2019-06-27 12:20:00,54.44,54.45,54.41,54.44,33526.0,47.1705,47.1791,47.1445,47.1705,33526.0
2019-06-27 12:30:00,54.43,54.49,54.42,54.48,35217.0,47.1618,47.2138,47.1531,47.2051,35217.0
2019-06-27 12:40:00,54.48,54.52,54.47,54.51,34298.0,47.2051,47.2398,47.1965,47.2311,34298.0
2019-06-27 12:50:00,54.51,54.52,54.46,54.47,24984.0,47.2311,47.2398,47.1878,47.1965,24984.0
2019-06-27 13:00:00,54.47,54.51,54.46,54.5,20585.0,47.1965,47.2311,47.1878,47.2224,20585.0
2019-06-27 13:10:00,54.5,54.52,54.48,54.48,22822.0,47.2224,47.2398,47.2051,47.2051,22822.0
2019-06-27 13:20:00,54.48,54.52,54.48,54.52,25287.0,47.2051,47.2398,47.2051,47.2398,25287.0
2019-06-27 13:30:00,54.52,54.54,54.5,54.53,106856.0,47.2398,47.2571,47.2224,47.2484,106856.0
2019-06-27 13:40:00,54.53,54.59,54.52,54.58,53573.0,47.2484,47.3004,47.2398,47.2918,53573.0
2019-06-27 13:50:00,54.58,54.6,54.5,54.52,27717.0,47.2918,47.3091,47.2224,47.2398,27717.0
2019-06-27 14:00:00,54.52,54.55,54.49,54.54,66674.0,47.2398,47.2658,47.2138,47.2571,66674.0
2019-06-27 14:10:00,54.54,54.6,54.54,54.56,30301.0,47.2571,47.3091,47.2571,47.2744,30301.0
2019-06-27 14:20:00,54.56,54.56,54.49,54.5,27098.0,47.2744,47.2744,47.2138,47.2224,27098.0
2019-06-27 14:30:00,54.5,54.54,54.49,54.5,25867.0,47.2224,47.2571,47.2138,47.2224,25867.0
2019-06-27 14:40:00,54.5,54.51,54.46,54.51,20290.0,47.2224,47.2311,47.1878,47.2311,20290.0
2019-06-27 14:50:00,54.51,54.51,54.45,54.46,32406.0,47.2311,47.2311,47.1791,47.1878,32406.0
2019-06-27 15:00:00,54.47,54.53,54.46,54.48,31392.0,47.1965,47.2484,47.1878,47.2051,31392.0
2019-06-27 15:10:00,54.48,54.52,54.45,54.48,36378.0,47.2051,47.2398,47.1791,47.2051,36378.0
2019-06-27 15:20:00,54.49,54.5,54.46,54.48,44309.0,47.2138,47.2224,47.1878,47.2051,44309.0
2019-06-27 15:30:00,54.47,54.53,54.45,54.53,106204.0,47.1965,47.2484,47.1791,47.2484,106204.0
2019-06-27 15:40:00,54.53,54.56,54.51,54.55,99893.0,47.2484,47.2744,47.2311,47.2658,99893.0
2019-06-27 15:50:00,54.56,54.61,54.49,54.54,318137.0,47.2744,47.3178,47.2138,47.2571,318137.0
2019-06-28 09:30:00,54.8,54.93,54.8,54.88,75647.0,47.4824,47.595,47.4824,47.5517,75647.0
2019-06-28 09:40:00,54.87,54.89,54.81,54.86,26602.0,47.543,47.5604,47.4911,47.5344,26602.0
2019-06-28 09:50:00,54.86,54.9,54.79,54.9,28307.0,47.5344,47.569,47.4737,47.569,28307.0
2019-06-28 10:00:00,54.9,54.96,54.82,54.86,34641.0,47.569,47.621,47.4997,47.5344,34641.0
2019-06-28 10:10:00,54.86,54.91,54.79,54.8,26011.0,47.5344,47.5777,47.4737,47.4824,26011.0
2019-06-28 10:20:00,54.8,54.82,54.76,54.8,28700.0,47.4824,47.4997,47.4477,47.4824,28700.0
2019-06-28 10:30:00,54.8,54.85,54.76,54.77,21219.0,47.4824,47.5257,47.4477,47.4564,21219.0
2019-06-28 10:40:00,54.77,54.83,54.76,54.8,16614.0,47.4564,47.5084,47.4477,47.4824,16614.0
2019-06-28 10:50:00,54.8,54.83,54.74,54.81,26564.0,47.4824,47.5084,47.4304,47.4911,26564.0
2019-06-28 11:00:00,54.81,54.83,54.77,54.78,28215.0,47.4911,47.5084,47.4564,47.4651,28215.0
2019-06-28 11:10:00,54.79,54.79,54.72,54.72,20490.0,47.4737,47.4737,47.4131,47.4131,20490.0
2019-06-28 11:20:00,54.72,54.8,54.71,54.78,29032.0,47.4131,47.4824,47.4044,47.4651,29032.0
2019-06-28 11:30:00,54.78,54.82,54.74,54.75,23491.0,47.4651,47.4997,47.4304,47.4391,23491.0
2019-06-28 11:40:00,54.75,54.78,54.73,54.75,27829.0,47.4391,47.4651,47.4217,47.4391,27829.0
2019-06-28 11:50:00,54.76,54.79,54.7,54.7,27583.0,47.4477,47.4737,47.3957,47.3957,27583.0
2019-06-28 12:00:00,54.7,54.75,54.66,54.68,29946.0,47.3957,47.4391,47.3611,47.3784,29946.0
2019-06-28 12:10:00,54.68,54.75,54.67,54.75,16745.0,47.3784,47.4391,47.3697,47.4391,16745.0
2019-06-28 12:20:00,54.74,54.8,54.71,54.77,50534.0,47.4304,47.4824,47.4044,47.4564,50534.0
2019-06-28 12:30:00,54.78,54.78,54.71,54.73,24493.0,47.4651,47.4651,47.4044,47.4217,24493.0
2019-06-28 12:40:00,54.73,54.74,54.71,54.74,21577.0,47.4217,47.4304,47.4044,47.4304,21577.0
2019-06-28 12:50:00,54.74,54.74,54.68,54.68,21081.0,47.4304,47.4304,47.3784,47.3784,21081.0
2019-06-28 13:00:00,54.69,54.69,54.65,54.66,27050.0,47.3871,47.3871,47.3524,47.3611,27050.0
2019-06-28 13:10:00,54.66,54.71,54.64,54.71,20368.0,47.3611,47.4044,47.3438,47.4044,20368.0
2019-06-28 13:20:00,54.71,54.72,54.68,54.7,20058.0,47.4044,47.4131,47.3784,47.3957,20058.0
2019-06-28 13:30:00,54.7,54.75,54.69,54.74,22717.0,47.3957,47.4391,47.3871,47.4304,22717.0
2019-06-28 13:40:00,54.74,54.75,54.67,54.69,20357.0,47.4304,47.4391,47.3697,47.3871,20357.0
2019-06-28 13:50:00,54.7,54.71,54.66,54.71,27340.0,47.3957,47.4044,47.3611,47.4044,27340.0
2019-06-28 14:00:00,54.71,54.76,54.69,54.73,31668.0,47.4044,47.4477,47.3871,47.4217,31668.0
2019-06-28 14:10:00,54.73,54.75,54.71,54.74,20145.0,47.4217,47.4391,47.4044,47.4304,20145.0
2019-06-28 14:20:00,54.74,54.78,54.74,54.75,26569.0,47.4304,47.4651,47.4304,47.4391,26569.0
2019-06-28 14:30:00,54.75,54.76,54.68,54.68,27680.0,47.4391,47.4477,47.3784,47.3784,27680.0
2019-06-28 14:40:00,54.69,54.71,54.65,54.69,36843.0,47.3871,47.4044,47.3524,47.3871,36843.0
2019-06-28 14:50:00,54.7,54.7,54.63,54.63,23556.0,47.3957,47.3957,47.3351,47.3351,23556.0
2019-06-28 15:00:00,54.63,54.64,54.6,54.62,41936.0,47.3351,47.3438,47.3091,47.3264,41936.0
2019-06-28 15:10:00,54.63,54.7,54.62,54.69,35164.0,47.3351,47.3957,47.3264,47.3871,35164.0
2019-06-28 15:20:00,54.69,54.72,54.64,54.66,40150.0,47.3871,47.4131,47.3438,47.3611,40150.0
2019-06-28 15:30:00,54.66,54.71,54.63,54.66,59051.0,47.3611,47.4044,47.3351,47.3611,59051.0
2019-06-28 15:40:00,54.66,54.7,54.61,54.68,99495.0,47.3611,47.3957,47.3178,47.3784,99495.0
2019-06-28 15:50:00,54.69,54.87,54.68,54.8,409326.0,47.3871,47.543,47.3784,47.4824,409326.0
2019-07-01 09:30:00,55.49,55.61,55.16,55.6,114984.0,48.0803,48.1842,47.7943,48.1756,114984.0
2019-07-01 09:40:00,55.6,55.62,55.4,55.43,44731.0,48.1756,48.1929,48.0023,48.0283,44731.0
2019-07-01 09:50:00,55.44,55.48,55.36,55.38,62034.0,48.0369,48.0716,47.9676,47.9849,62034.0
2019-07-01 10:00:00,55.41,55.64,55.41,55.56,56232.0,48.0109,48.2102,48.0109,48.1409,56232.0
2019-07-01 10:10:00,55.56,55.6,55.52,55.52,65059.0,48.1409,48.1756,48.1062,48.1062,65059.0
2019-07-01 10:20:00,55.52,55.66,55.47,55.48,95638.0,48.1062,48.2276,48.0629,48.0716,95638.0
2019-07-01 10:30:00,55.48,55.49,55.37,55.41,71653.0,48.0716,48.0803,47.9763,48.0109,71653.0
2019-07-01 10:40:00,55.41,55.45,55.35,55.38,117819.0,48.0109,48.0456,47.9589,47.9849,117819.0
2019-07-01 10:50:00,55.37,55.39,55.33,55.34,33367.0,47.9763,47.9936,47.9416,47.9503,33367.0
2019-07-01 11:00:00,55.34,55.37,55.31,55.36,31311.0,47.9503,47.9763,47.9243,47.9676,31311.0
2019-07-01 11:10:00,55.36,55.44,55.33,55.42,39752.0,47.9676,48.0369,47.9416,48.0196,39752.0
2019-07-01 11:20:00,55.42,55.45,55.38,55.38,26921.0,48.0196,48.0456,47.9849,47.9849,26921.0
2019-07-01 11:30:00,55.38,55.46,55.37,55.46,23691.0,47.9849,48.0543,47.9763,48.0543,23691.0
2019-07-01 11:40:00,55.45,55.48,55.42,55.47,24474.0,48.0456,48.0716,48.0196,48.0629,24474.0
2019-07-01 11:50:00,55.48,55.55,55.47,55.55,22557.0,48.0716,48.1322,48.0629,48.1322,22557.0
2019-07-01 12:00:00,55.55,55.58,55.51,55.58,22811.0,48.1322,48.1582,48.0976,48.1582,22811.0
2019-07-01 12:10:00,55.58,55.61,55.56,55.57,19871.0,48.1582,48.1842,48.1409,48.1496,19871.0
2019-07-01 12:20:00,55.57,55.57,55.53,55.57,23834.0,48.1496,48.1496,48.1149,48.1496,23834.0
2019-07-01 12:30:00,55.57,55.59,55.55,55.57,23512.0,48.1496,48.1669,48.1322,48.1496,23512.0
2019-07-01 12:40:00,55.57,55.62,55.56,55.61,21171.0,48.1496,48.1929,48.1409,48.1842,21171.0
2019-07-01 12:50:00,55.62,55.63,55.54,55.55,23503.0,48.1929,48.2016,48.1236,48.1322,23503.0
2019-07-01 13:00:00,55.55,55.64,55.55,55.62,35671.0,48.1322,48.2102,48.1322,48.1929,35671.0
2019-07-01 13:10:00,55.62,55.64,55.57,55.58,29552.0,48.1929,48.2102,48.1496,48.1582,29552.0
2019-07-01 13:20:00,55.59,55.66,55.57,55.66,24655.0,48.1669,48.2276,48.1496,48.2276,24655.0
2019-07-01 13:30:00,55.66,55.7,55.65,55.66,24862.0,48.2276,48.2622,48.2189,48.2276,24862.0
2019-07-01 13:40:00,55.66,55.71,55.65,55.7,22213.0,48.2276,48.2709,48.2189,48.2622,22213.0
2019-07-01 13:50:00,55.7,55.73,55.69,55.72,22271.0,48.2622,48.2882,48.2535,48.2795,22271.0
2019-07-01 14:00:00,55.73,55.73,55.63,55.64,35274.0,48.2882,48.2882,48.2016,48.2102,35274.0
2019-07-01 14:10:00,55.63,55.69,55.63,55.67,15981.0,48.2016,48.2535,48.2016,48.2362,15981.0
2019-07-01 14:20:00,55.67,55.68,55.62,55.64,20670.0,48.2362,48.2449,48.1929,48.2102,20670.0
2019-07-01 14:30:00,55.63,55.66,55.6,55.6,23199.0,48.2016,48.2276,48.1756,48.1756,23199.0
2019-07-01 14:40:00,55.6,55.63,55.59,55.63,25737.0,48.1756,48.2016,48.1669,48.2016,25737.0
2019-07-01 14:50:00,55.63,55.64,55.55,55.55,25825.0,48.2016,48.2102,48.1322,48.1322,25825.0
2019-07-01 15:00:00,55.56,55.66,55.56,55.64,39504.0,48.1409,48.2276,48.1409,48.2102,39504.0
2019-07-01 15:10:00,55.64,55.76,55.64,55.73,39916.0,48.2102,48.3142,48.2102,48.2882,39916.0
2019-07-01 15:20:00,55.74,55.78,55.72,55.74,38953.0,48.2969,48.3315,48.2795,48.2969,38953.0
2019-07-01 15:30:00,55.75,55.81,55.73,55.81,60730.0,48.3055,48.3575,48.2882,48.3575,60730.0
2019-07-01 15:40:00,55.82,55.84,55.77,55.8,92711.0,48.3662,48.3835,48.3229,48.3489,92711.0
2019-07-01 15:50:00,55.79,55.84,55.72,55.82,335099.0,48.3402,48.3835,48.2795,48.3662,335099.0
2019-07-02 09:30:00,55.97,56.0,55.76,55.81,91419.0,48.4962,48.5221,48.3142,48.3575,91419.0
2019-07-02 09:40:00,55.83,55.9,55.75,55.84,50386.0,48.3749,48.4355,48.3055,48.3835,50386.0
2019-07-02 09:50:00,55.84,55.86,55.71,55.79,34874.0,48.3835,48.4008,48.2709,48.3402,34874.0
2019-07-02 10:00:00,55.79,55.9,55.78,55.86,29081.0,48.3402,48.4355,48.3315,48.4008,29081.0
2019-07-02 10:10:00,55.85,55.92,55.84,55.86,61124.0,48.3922,48.4528,48.3835,48.4008,61124.0
2019-07-02 10:20:00,55.87,56.0,55.86,56.0,34324.0,48.4095,48.5221,48.4008,48.5221,34324.0
2019-07-02 10:30:00,56.0,56.03,55.98,56.0,24777.0,48.5221,48.5481,48.5048,48.5221,24777.0
2019-07-02 10:40:00,56.0,56.02,55.92,55.94,21887.0,48.5221,48.5395,48.4528,48.4702,21887.0
2019-07-02 10:50:00,55.94,55.97,55.89,55.9,15026.0,48.4702,48.4962,48.4268,48.4355,15026.0
2019-07-02 11:00:00,55.9,55.96,55.88,55.93,17789.0,48.4355,48.4875,48.4182,48.4615,17789.0
2019-07-02 11:10:00,55.92,55.93,55.88,55.91,41125.0,48.4528,48.4615,48.4182,48.4442,41125.0
2019-07-02 11:20:00,55.92,55.92,55.84,55.9,35502.0,48.4528,48.4528,48.3835,48.4355,35502.0
2019-07-02 11:30:00,55.9,55.92,55.81,55.81,27822.0,48.4355,48.4528,48.3575,48.3575,27822.0
2019-07-02 11:40:00,55.8,55.92,55.79,55.92,30232.0,48.3489,48.4528,48.3402,48.4528,30232.0
2019-07-02 11:50:00,55.93,55.95,55.9,55.94,24235.0,48.4615,48.4788,48.4355,48.4702,24235.0
2019-07-02 12:00:00,55.94,55.95,55.89,55.95,18529.0,48.4702,48.4788,48.4268,48.4788,18529.0
2019-07-02 12:10:00,55.95,56.0,55.9,56.0,24503.0,48.4788,48.5221,48.4355,48.5221,24503.0
2019-07-02 12:20:00,56.0,56.0,55.82,55.85,54378.0,48.5221,48.5221,48.3662,48.3922,54378.0
2019-07-02 12:30:00,55.85,55.88,55.76,55.87,42332.0,48.3922,48.4182,48.3142,48.4095,42332.0
2019-07-02 12:40:00,55.87,55.9,55.85,55.89,39709.0,48.4095,48.4355,48.3922,48.4268,39709.0
2019-07-02 12:50:00,55.88,55.93,55.88,55.93,33476.0,48.4182,48.4615,48.4182,48.4615,33476.0
2019-07-02 13:00:00,55.93,56.0,55.87,55.97,32709.0,48.4615,48.5221,48.4095,48.4962,32709.0
2019-07-02 13:10:00,55.96,56.08,55.95,56.08,30381.0,48.4875,48.5915,48.4788,48.5915,30381.0
2019-07-02 13:20:00,56.08,56.13,56.04,56.07,84865.0,48.5915,48.6348,48.5568,48.5828,84865.0
2019-07-02 13:30:00,56.08,56.12,56.06,56.1,15505.0,48.5915,48.6261,48.5741,48.6088,15505.0
2019-07-02 13:40:00,56.09,56.1,56.01,56.06,19009.0,48.6001,48.6088,48.5308,48.5741,19009.0
2019-07-02 13:50:00,56.07,56.1,56.05,56.09,18487.0,48.5828,48.6088,48.5655,48.6001,18487.0
2019-07-02 14:00:00,56.09,56.16,56.06,56.16,21078.0,48.6001,48.6608,48.5741,48.6608,21078.0
2019-07-02 14:10:00,56.15,56.18,56.1,56.1,37165.0,48.6521,48.6781,48.6088,48.6088,37165.0
2019-07-02 14:20:00,56.12,56.2,56.08,56.2,46676.0,48.6261,48.6954,48.5915,48.6954,46676.0
2019-07-02 14:30:00,56.2,56.24,56.15,56.16,39274.0,48.6954,48.7301,48.6521,48.6608,39274.0
2019-07-02 14:40:00,56.15,56.18,56.13,56.13,19947.0,48.6521,48.6781,48.6348,48.6348,19947.0
2019-07-02 14:50:00,56.14,56.15,56.01,56.03,96349.0,48.6435,48.6521,48.5308,48.5481,96349.0
2019-07-02 15:00:00,56.02,56.05,55.99,56.01,22865.0,48.5395,48.5655,48.5135,48.5308,22865.0
2019-07-02 15:10:00,56.01,56.04,55.91,55.93,45882.0,48.5308,48.5568,48.4442,48.4615,45882.0
2019-07-02 15:20:00,55.94,55.95,55.9,55.94,27665.0,48.4702,48.4788,48.4355,48.4702,27665.0
2019-07-02 15:30:00,55.94,56.08,55.93,56.08,39965.0,48.4702,48.5915,48.4615,48.5915,39965.0
2019-07-02 15:40:00,56.09,56.12,56.05,56.12,49205.0,48.6001,48.6261,48.5655,48.6261,49205.0
2019-07-02 15:50:00,56.12,56.21,56.08,56.2,184884.0,48.6261,48.7041,48.5915,48.6954,184884.0
2019-07-03 09:30:00,56.43,56.78,56.39,56.77,79123.0,48.8947,49.198,48.8601,49.1893,79123.0
2019-07-03 09:40:00,56.75,56.78,56.62,56.7,55850.0,49.172,49.198,49.0594,49.1287,55850.0
2019-07-03 09:50:00,56.69,56.69,56.54,56.69,44378.0,49.12,49.12,48.99,49.12,44378.0
2019-07-03 10:00:00,56.7,56.71,56.52,56.52,47908.0,49.1287,49.1373,48.9727,48.9727,47908.0
2019-07-03 10:10:00,56.53,56.54,56.43,56.46,67733.0,48.9814,48.99,48.8947,48.9207,67733.0
2019-07-03 10:20:00,56.45,56.58,56.45,56.55,42627.0,48.9121,49.0247,48.9121,48.9987,42627.0
2019-07-03 10:30:00,56.54,56.71,56.54,56.69,63757.0,48.99,49.1373,48.99,49.12,63757.0
2019-07-03 10:40:00,56.69,56.76,56.59,56.68,57786.0,49.12,49.1807,49.0334,49.1113,57786.0
2019-07-03 10:50:00,56.68,56.69,56.62,56.64,36491.0,49.1113,49.12,49.0594,49.0767,36491.0
2019-07-03 11:00:00,56.64,56.72,56.64,56.65,32201.0,49.0767,49.146,49.0767,49.0854,32201.0
2019-07-03 11:10:00,56.66,56.75,56.64,56.66,37515.0,49.094,49.172,49.0767,49.094,37515.0
2019-07-03 11:20:00,56.66,56.77,56.65,56.76,33427.0,49.094,49.1893,49.0854,49.1807,33427.0
2019-07-03 11:30:00,56.76,56.86,56.76,56.86,34402.0,49.1807,49.2673,49.1807,49.2673,34402.0
2019-07-03 11:40:00,56.86,56.9,56.84,56.87,31688.0,49.2673,49.302,49.25,49.276,31688.0
2019-07-03 11:50:00,56.88,56.93,56.83,56.91,33356.0,49.2846,49.328,49.2413,49.3106,33356.0
2019-07-03 12:00:00,56.91,56.91,56.84,56.85,28983.0,49.3106,49.3106,49.25,49.2586,28983.0
2019-07-03 12:10:00,56.85,56.92,56.84,56.89,39663.0,49.2586,49.3193,49.25,49.2933,39663.0
2019-07-03 12:20:00,56.88,56.93,56.85,56.91,42350.0,49.2846,49.328,49.2586,49.3106,42350.0
2019-07-03 12:30:00,56.91,56.93,56.78,56.78,43700.0,49.3106,49.328,49.198,49.198,43700.0
2019-07-03 12:40:00,56.78,56.8,56.71,56.75,74564.0,49.198,49.2153,49.1373,49.172,74564.0
2019-07-03 12:50:00,56.75,56.87,56.73,56.84,156847.0,49.172,49.276,49.1547,49.25,156847.0
2019-07-05 09:30:00,56.91,56.96,56.76,56.78,67135.0,49.3106,49.354,49.1807,49.198,67135.0
2019-07-05 09:40:00,56.77,56.81,56.71,56.78,31404.0,49.1893,49.224,49.1373,49.198,31404.0
2019-07-05 09:50:00,56.79,56.87,56.68,56.69,34064.0,49.2067,49.276,49.1113,49.12,34064.0
2019-07-05 10:00:00,56.69,56.69,56.58,56.69,39211.0,49.12,49.12,49.0247,49.12,39211.0
2019-07-05 10:10:00,56.68,56.75,56.61,56.65,42332.0,49.1113,49.172,49.0507,49.0854,42332.0
2019-07-05 10:20:00,56.65,56.65,56.6,56.61,37276.0,49.0854,49.0854,49.042,49.0507,37276.0
2019-07-05 10:30:00,56.62,56.63,56.52,56.56,32582.0,49.0594,49.068,48.9727,49.0074,32582.0
2019-07-05 10:40:00,56.55,56.66,56.54,56.66,20552.0,48.9987,49.094,48.99,49.094,20552.0
2019-07-05 10:50:00,56.66,56.72,56.64,56.72,17530.0,49.094,49.146,49.0767,49.146,17530.0
2019-07-05 11:00:00,56.73,56.74,56.62,56.73,34625.0,49.1547,49.1633,49.0594,49.1547,34625.0
2019-07-05 11:10:00,56.73,56.79,56.71,56.79,32544.0,49.1547,49.2067,49.1373,49.2067,32544.0
2019-07-05 11:20:00,56.78,56.78,56.69,56.75,32136.0,49.198,49.198,49.12,49.172,32136.0
2019-07-05 11:30:00,56.75,56.79,56.73,56.76,25670.0,49.172,49.2067,49.1547,49.1807,25670.0
2019-07-05 11:40:00,56.76,56.77,56.66,56.72,21093.0,49.1807,49.1893,49.094,49.146,21093.0
2019-07-05 11:50:00,56.71,56.79,56.7,56.79,19715.0,49.1373,49.2067,49.1287,49.2067,19715.0
2019-07-05 12:00:00,56.79,56.8,56.67,56.75,40889.0,49.2067,49.2153,49.1027,49.172,40889.0
2019-07-05 12:10:00,56.75,56.82,56.74,56.82,24619.0,49.172,49.2327,49.1633,49.2327,24619.0
2019-07-05 12:20:00,56.81,56.84,56.78,56.8,20003.0,49.224,49.25,49.198,49.2153,20003.0
2019-07-05 12:30:00,56.81,56.9,56.8,56.88,22712.0,49.224,49.302,49.2153,49.2846,22712.0
2019-07-05 12:40:00,56.88,56.89,56.77,56.78,22266.0,49.2846,49.2933,49.1893,49.198,22266.0
2019-07-05 12:50:00,56.78,56.78,56.73,56.76,44546.0,49.198,49.198,49.1547,49.1807,44546.0
2019-07-05 13:00:00,56.76,56.81,56.71,56.79,38666.0,49.1807,49.224,49.1373,49.2067,38666.0
2019-07-05 13:10:00,56.79,56.8,56.71,56.73,16596.0,49.2067,49.2153,49.1373,49.1547,16596.0
2019-07-05 13:20:00,56.72,56.78,56.7,56.72,45310.0,49.146,49.198,49.1287,49.146,45310.0
2019-07-05 13:30:00,56.72,56.81,56.72,56.78,32254.0,49.146,49.224,49.146,49.198,32254.0
2019-07-05 13:40:00,56.79,56.8,56.73,56.77,40194.0,49.2067,49.2153,49.1547,49.1893,40194.0
2019-07-05 13:50:00,56.77,56.77,56.7,56.72,30147.0,49.1893,49.1893,49.1287,49.146,30147.0
2019-07-05 14:00:00,56.73,56.75,56.7,56.7,43698.0,49.1547,49.172,49.1287,49.1287,43698.0
2019-07-05 14:10:00,56.71,56.74,56.68,56.73,25766.0,49.1373,49.1633,49.1113,49.1547,25766.0
2019-07-05 14:20:00,56.73,56.78,56.72,56.77,21390.0,49.1547,49.198,49.146,49.1893,21390.0
2019-07-05 14:30:00,56.77,56.91,56.76,56.86,43489.0,49.1893,49.3106,49.1807,49.2673,43489.0
2019-07-05 14:40:00,56.86,56.87,56.84,56.86,14517.0,49.2673,49.276,49.25,49.2673,14517.0
2019-07-05 14:50:00,56.86,56.87,56.83,56.87,23448.0,49.2673,49.276,49.2413,49.276,23448.0
2019-07-05 15:00:00,56.87,56.87,56.8,56.83,52270.0,49.276,49.276,49.2153,49.2413,52270.0
2019-07-05 15:10:00,56.83,56.83,56.76,56.8,36367.0,49.2413,49.2413,49.1807,49.2153,36367.0
2019-07-05 15:20:00,56.79,56.88,56.79,56.86,39062.0,49.2067,49.2846,49.2067,49.2673,39062.0
2019-07-05 15:30:00,56.86,56.87,56.78,56.79,43133.0,49.2673,49.276,49.198,49.2067,43133.0
2019-07-05 15:40:00,56.78,56.79,56.71,56.73,51803.0,49.198,49.2067,49.1373,49.1547,51803.0
2019-07-05 15:50:00,56.72,56.83,56.63,56.81,264425.0,49.146,49.2413,49.068,49.224,264425.0
2019-07-08 09:30:00,56.68,56.87,56.56,56.87,69864.0,49.1113,49.276,49.0074,49.276,69864.0
2019-07-08 09:40:00,56.88,56.94,56.73,56.77,40994.0,49.2846,49.3366,49.1547,49.1893,40994.0
2019-07-08 09:50:00,56.77,56.9,56.76,56.84,21265.0,49.1893,49.302,49.1807,49.25,21265.0
2019-07-08 10:00:00,56.84,56.86,56.78,56.85,35668.0,49.25,49.2673,49.198,49.2586,35668.0
2019-07-08 10:10:00,56.85,56.86,56.74,56.76,38497.0,49.2586,49.2673,49.1633,49.1807,38497.0
2019-07-08 10:20:00,56.76,56.78,56.73,56.74,23470.0,49.1807,49.198,49.1547,49.1633,23470.0
2019-07-08 10:30:00,56.73,56.74,56.68,56.73,20693.0,49.1547,49.1633,49.1113,49.1547,20693.0
2019-07-08 10:40:00,56.74,56.79,56.69,56.76,22377.0,49.1633,49.2067,49.12,49.1807,22377.0
2019-07-08 10:50:00,56.77,56.8,56.72,56.79,28401.0,49.1893,49.2153,49.146,49.2067,28401.0
2019-07-08 11:00:00,56.79,56.84,56.78,56.81,31884.0,49.2067,49.25,49.198,49.224,31884.0
2019-07-08 11:10:00,56.8,56.8,56.73,56.77,51279.0,49.2153,49.2153,49.1547,49.1893,51279.0
2019-07-08 11:20:00,56.78,56.83,56.77,56.81,23603.0,49.198,49.2413,49.1893,49.224,23603.0
2019-07-08 11:30:00,56.81,56.84,56.77,56.82,28424.0,49.224,49.25,49.1893,49.2327,28424.0
2019-07-08 11:40:00,56.8,56.81,56.75,56.79,22448.0,49.2153,49.224,49.172,49.2067,22448.0
2019-07-08 11:50:00,56.8,56.86,56.79,56.83,21303.0,49.2153,49.2673,49.2067,49.2413,21303.0
2019-07-08 12:00:00,56.83,56.85,56.74,56.77,26208.0,49.2413,49.2586,49.1633,49.1893,26208.0
2019-07-08 12:10:00,56.77,56.8,56.74,56.79,15299.0,49.1893,49.2153,49.1633,49.2067,15299.0
2019-07-08 12:20:00,56.79,56.8,56.7,56.74,13232.0,49.2067,49.2153,49.1287,49.1633,13232.0
2019-07-08 12:30:00,56.74,56.78,56.71,56.71,20964.0,49.1633,49.198,49.1373,49.1373,20964.0
2019-07-08 12:40:00,56.71,56.71,56.65,56.7,17523.0,49.1373,49.1373,49.0854,49.1287,17523.0
2019-07-08 12:50:00,56.69,56.72,56.67,56.7,15241.0,49.12,49.146,49.1027,49.1287,15241.0
2019-07-08 13:00:00,56.71,56.78,56.7,56.78,13321.0,49.1373,49.198,49.1287,49.198,13321.0
2019-07-08 13:10:00,56.78,56.79,56.74,56.75,17513.0,49.198,49.2067,49.1633,49.172,17513.0
2019-07-08 13:20:00,56.75,56.79,56.75,56.75,12828.0,49.172,49.2067,49.172,49.172,12828.0
2019-07-08 13:30:00,56.75,56.79,56.73,56.77,20604.0,49.172,49.2067,49.1547,49.1893,20604.0
2019-07-08 13:40:00,56.77,56.77,56.69,56.72,18411.0,49.1893,49.1893,49.12,49.146,18411.0
2019-07-08 13:50:00,56.72,56.75,56.71,56.74,17077.0,49.146,49.172,49.1373,49.1633,17077.0
2019-07-08 14:00:00,56.73,56.76,56.71,56.75,16842.0,49.1547,49.1807,49.1373,49.172,16842.0
2019-07-08 14:10:00,56.76,56.76,56.67,56.68,23916.0,49.1807,49.1807,49.1027,49.1113,23916.0
2019-07-08 14:20:00,56.69,56.7,56.64,56.67,15983.0,49.12,49.1287,49.0767,49.1027,15983.0
2019-07-08 14:30:00,56.68,56.71,56.61,56.62,29801.0,49.1113,49.1373,49.0507,49.0594,29801.0
2019-07-08 14:40:00,56.61,56.65,56.59,56.64,22489.0,49.0507,49.0854,49.0334,49.0767,22489.0
2019-07-08 14:50:00,56.64,56.64,56.57,56.61,20763.0,49.0767,49.0767,49.016,49.0507,20763.0
2019-07-08 15:00:00,56.61,56.66,56.58,56.66,23382.0,49.0507,49.094,49.0247,49.094,23382.0
2019-07-08 15:10:00,56.65,56.78,56.64,56.72,34331.0,49.0854,49.198,49.0767,49.146,34331.0
2019-07-08 15:20:00,56.73,56.78,56.69,56.77,20364.0,49.1547,49.198,49.12,49.1893,20364.0
2019-07-08 15:30:00,56.77,56.81,56.7,56.76,46678.0,49.1893,49.224,49.1287,49.1807,46678.0
2019-07-08 15:40:00,56.76,56.77,56.72,56.75,58395.0,49.1807,49.1893,49.146,49.172,58395.0
2019-07-08 15:50:00,56.75,56.77,56.65,56.66,212418.0,49.172,49.1893,49.0854,49.094,212418.0
2019-07-09 09:30:00,56.33,56.57,56.32,56.5,93643.0,48.8081,49.016,48.7994,48.9554,93643.0
2019-07-09 09:40:00,56.51,56.57,56.47,56.53,39039.0,48.964,49.016,48.9294,48.9814,39039.0
2019-07-09 09:50:00,56.55,56.57,56.41,56.46,36203.0,48.9987,49.016,48.8774,48.9207,36203.0
2019-07-09 10:00:00,56.47,56.49,56.38,56.46,44010.0,48.9294,48.9467,48.8514,48.9207,44010.0
2019-07-09 10:10:00,56.46,56.58,56.45,56.57,32019.0,48.9207,49.0247,48.9121,49.016,32019.0
2019-07-09 10:20:00,56.57,56.59,56.52,56.58,23452.0,49.016,49.0334,48.9727,49.0247,23452.0
2019-07-09 10:30:00,56.59,56.66,56.56,56.64,27973.0,49.0334,49.094,49.0074,49.0767,27973.0
2019-07-09 10:40:00,56.65,56.66,56.58,56.62,25306.0,49.0854,49.094,49.0247,49.0594,25306.0
2019-07-09 10:50:00,56.63,56.71,56.61,56.62,28053.0,49.068,49.1373,49.0507,49.0594,28053.0
2019-07-09 11:00:00,56.62,56.67,56.59,56.66,36174.0,49.0594,49.1027,49.0334,49.094,36174.0
2019-07-09 11:10:00,56.66,56.7,56.65,56.69,42434.0,49.094,49.1287,49.0854,49.12,42434.0
2019-07-09 11:20:00,56.69,56.75,56.68,56.7,26002.0,49.12,49.172,49.1113,49.1287,26002.0
2019-07-09 11:30:00,56.71,56.73,56.62,56.64,35862.0,49.1373,49.1547,49.0594,49.0767,35862.0
2019-07-09 11:40:00,56.63,56.63,56.57,56.59,24814.0,49.068,49.068,49.016,49.0334,24814.0
2019-07-09 11:50:00,56.59,56.59,56.52,56.52,20089.0,49.0334,49.0334,48.9727,48.9727,20089.0
2019-07-09 12:00:00,56.52,56.55,56.5,56.51,18176.0,48.9727,48.9987,48.9554,48.964,18176.0
2019-07-09 12:10:00,56.51,56.52,56.44,56.47,17000.0,48.964,48.9727,48.9034,48.9294,17000.0
2019-07-09 12:20:00,56.46,56.47,56.41,56.44,15540.0,48.9207,48.9294,48.8774,48.9034,15540.0
2019-07-09 12:30:00,56.44,56.46,56.4,56.44,40648.0,48.9034,48.9207,48.8687,48.9034,40648.0
2019-07-09 12:40:00,56.44,56.47,56.39,56.41,123895.0,48.9034,48.9294,48.8601,48.8774,123895.0
2019-07-09 12:50:00,56.4,56.41,56.32,56.32,47826.0,48.8687,48.8774,48.7994,48.7994,47826.0
2019-07-09 13:00:00,56.32,56.37,56.29,56.33,57872.0,48.7994,48.8427,48.7734,48.8081,57872.0
2019-07-09 13:10:00,56.33,56.35,56.3,56.33,39995.0,48.8081,48.8254,48.7821,48.8081,39995.0
2019-07-09 13:20:00,56.33,56.37,56.31,56.34,31845.0,48.8081,48.8427,48.7908,48.8167,31845.0
2019-07-09 13:30:00,56.33,56.37,56.31,56.31,24761.0,48.8081,48.8427,48.7908,48.7908,24761.0
2019-07-09 13:40:00,56.31,56.36,56.28,56.31,65220.0,48.7908,48.8341,48.7648,48.7908,65220.0
2019-07-09 13:50:00,56.31,56.35,56.26,56.28,60658.0,48.7908,48.8254,48.7474,48.7648,60658.0
2019-07-09 14:00:00,56.28,56.31,56.24,56.27,59713.0,48.7648,48.7908,48.7301,48.7561,59713.0
2019-07-09 14:10:00,56.28,56.39,56.28,56.39,51362.0,48.7648,48.8601,48.7648,48.8601,51362.0
2019-07-09 14:20:00,56.39,56.42,56.37,56.39,33012.0,48.8601,48.8861,48.8427,48.8601,33012.0
2019-07-09 14:30:00,56.4,56.41,56.36,56.39,27492.0,48.8687,48.8774,48.8341,48.8601,27492.0
2019-07-09 14:40:00,56.39,56.39,56.35,56.35,27050.0,48.8601,48.8601,48.8254,48.8254,27050.0
2019-07-09 14:50:00,56.36,56.39,56.35,56.36,34499.0,48.8341,48.8601,48.8254,48.8341,34499.0
2019-07-09 15:00:00,56.35,56.42,56.35,56.42,34013.0,48.8254,48.8861,48.8254,48.8861,34013.0
2019-07-09 15:10:00,56.41,56.42,56.33,56.34,52504.0,48.8774,48.8861,48.8081,48.8167,52504.0
2019-07-09 15:20:00,56.33,56.38,56.32,56.38,53536.0,48.8081,48.8514,48.7994,48.8514,53536.0
2019-07-09 15:30:00,56.39,56.43,56.36,56.42,64332.0,48.8601,48.8947,48.8341,48.8861,64332.0
2019-07-09 15:40:00,56.43,56.47,56.41,56.45,113242.0,48.8947,48.9294,48.8774,48.9121,113242.0
2019-07-09 15:50:00,56.46,56.55,56.45,56.52,242620.0,48.9207,48.9987,48.9121,48.9727,242620.0
2019-07-10 09:30:00,56.59,56.74,56.57,56.74,72724.0,49.0334,49.1633,49.016,49.1633,72724.0
2019-07-10 09:40:00,56.74,56.87,56.68,56.85,63442.0,49.1633,49.276,49.1113,49.2586,63442.0
2019-07-10 09:50:00,56.85,57.07,56.85,57.03,58042.0,49.2586,49.4493,49.2586,49.4146,58042.0
2019-07-10 10:00:00,57.04,57.08,56.99,57.02,83014.0,49.4233,49.4579,49.38,49.4059,83014.0
2019-07-10 10:10:00,57.02,57.02,56.92,57.0,47119.0,49.4059,49.4059,49.3193,49.3886,47119.0
2019-07-10 10:20:00,57.0,57.04,56.96,56.99,57757.0,49.3886,49.4233,49.354,49.38,57757.0
2019-07-10 10:30:00,57.0,57.01,56.95,56.97,43236.0,49.3886,49.3973,49.3453,49.3626,43236.0
2019-07-10 10:40:00,56.96,57.0,56.9,56.94,53332.0,49.354,49.3886,49.302,49.3366,53332.0
2019-07-10 10:50:00,56.94,56.94,56.79,56.8,46991.0,49.3366,49.3366,49.2067,49.2153,46991.0
2019-07-10 11:00:00,56.81,56.81,56.7,56.73,41758.0,49.224,49.224,49.1287,49.1547,41758.0
2019-07-10 11:10:00,56.73,56.82,56.73,56.76,29882.0,49.1547,49.2327,49.1547,49.1807,29882.0
2019-07-10 11:20:00,56.76,56.82,56.73,56.76,26968.0,49.1807,49.2327,49.1547,49.1807,26968.0
2019-07-10 11:30:00,56.76,56.85,56.76,56.8,21207.0,49.1807,49.2586,49.1807,49.2153,21207.0
2019-07-10 11:40:00,56.79,56.83,56.76,56.8,26395.0,49.2067,49.2413,49.1807,49.2153,26395.0
2019-07-10 11:50:00,56.8,56.85,56.74,56.77,19948.0,49.2153,49.2586,49.1633,49.1893,19948.0
2019-07-10 12:00:00,56.78,56.79,56.7,56.74,24584.0,49.198,49.2067,49.1287,49.1633,24584.0
2019-07-10 12:10:00,56.74,56.77,56.7,56.7,14921.0,49.1633,49.1893,49.1287,49.1287,14921.0
2019-07-10 12:20:00,56.71,56.71,56.64,56.64,19127.0,49.1373,49.1373,49.0767,49.0767,19127.0
2019-07-10 12:30:00,56.64,56.68,56.61,56.64,39742.0,49.0767,49.1113,49.0507,49.0767,39742.0
2019-07-10 12:40:00,56.64,56.65,56.6,56.62,16943.0,49.0767,49.0854,49.042,49.0594,16943.0
2019-07-10 12:50:00,56.63,56.67,56.6,56.66,18141.0,49.068,49.1027,49.042,49.094,18141.0
2019-07-10 13:00:00,56.67,56.71,56.65,56.66,14316.0,49.1027,49.1373,49.0854,49.094,14316.0
2019-07-10 13:10:00,56.66,56.7,56.62,56.65,14956.0,49.094,49.1287,49.0594,49.0854,14956.0
2019-07-10 13:20:00,56.65,56.7,56.64,56.65,17843.0,49.0854,49.1287,49.0767,49.0854,17843.0
2019-07-10 13:30:00,56.65,56.71,56.65,56.69,14268.0,49.0854,49.1373,49.0854,49.12,14268.0
2019-07-10 13:40:00,56.69,56.73,56.65,56.72,21833.0,49.12,49.1547,49.0854,49.146,21833.0
2019-07-10 13:50:00,56.72,56.74,56.66,56.7,21392.0,49.146,49.1633,49.094,49.1287,21392.0
2019-07-10 14:00:00,56.7,56.74,56.59,56.59,28544.0,49.1287,49.1633,49.0334,49.0334,28544.0
2019-07-10 14:10:00,56.59,56.65,56.57,56.58,21561.0,49.0334,49.0854,49.016,49.0247,21561.0
2019-07-10 14:20:00,56.58,56.62,56.57,56.59,21752.0,49.0247,49.0594,49.016,49.0334,21752.0
2019-07-10 14:30:00,56.59,56.65,56.59,56.6,18567.0,49.0334,49.0854,49.0334,49.042,18567.0
2019-07-10 14:40:00,56.59,56.62,56.5,56.51,26011.0,49.0334,49.0594,48.9554,48.964,26011.0
2019-07-10 14:50:00,56.51,56.54,56.46,56.5,38492.0,48.964,48.99,48.9207,48.9554,38492.0
2019-07-10 15:00:00,56.51,56.53,56.41,56.44,45369.0,48.964,48.9814,48.8774,48.9034,45369.0
2019-07-10 15:10:00,56.44,56.49,56.4,56.42,44052.0,48.9034,48.9467,48.8687,48.8861,44052.0
2019-07-10 15:20:00,56.41,56.44,56.36,56.42,34203.0,48.8774,48.9034,48.8341,48.8861,34203.0
2019-07-10 15:30:00,56.43,56.56,56.41,56.52,44511.0,48.8947,49.0074,48.8774,48.9727,44511.0
2019-07-10 15:40:00,56.52,56.54,56.47,56.5,108055.0,48.9727,48.99,48.9294,48.9554,108055.0
2019-07-10 15:50:00,56.49,56.52,56.48,56.5,215795.0,48.9467,48.9727,48.9381,48.9554,215795.0
2019-07-11 09:30:00,56.55,56.64,56.43,56.52,60212.0,48.9987,49.0767,48.8947,48.9727,60212.0
2019-07-11 09:40:00,56.52,56.54,56.44,56.51,30409.0,48.9727,48.99,48.9034,48.964,30409.0
2019-07-11 09:50:00,56.51,56.54,56.39,56.44,28849.0,48.964,48.99,48.8601,48.9034,28849.0
2019-07-11 10:00:00,56.41,56.51,56.41,56.46,33887.0,48.8774,48.964,48.8774,48.9207,33887.0
2019-07-11 10:10:00,56.46,56.49,56.41,56.41,31985.0,48.9207,48.9467,48.8774,48.8774,31985.0
2019-07-11 10:20:00,56.41,56.44,56.35,56.44,28370.0,48.8774,48.9034,48.8254,48.9034,28370.0
2019-07-11 10:30:00,56.46,56.46,56.4,56.41,27187.0,48.9207,48.9207,48.8687,48.8774,27187.0
2019-07-11 10:40:00,56.41,56.55,56.4,56.55,31516.0,48.8774,48.9987,48.8687,48.9987,31516.0
2019-07-11 10:50:00,56.55,56.57,56.45,56.45,35055.0,48.9987,49.016,48.9121,48.9121,35055.0
2019-07-11 11:00:00,56.45,56.49,56.42,56.44,46898.0,48.9121,48.9467,48.8861,48.9034,46898.0
2019-07-11 11:10:00,56.44,56.54,56.43,56.5,31889.0,48.9034,48.99,48.8947,48.9554,31889.0
2019-07-11 11:20:00,56.51,56.53,56.49,56.51,31603.0,48.964,48.9814,48.9467,48.964,31603.0
2019-07-11 11:30:00,56.51,56.54,56.49,56.51,29305.0,48.964,48.99,48.9467,48.964,29305.0
2019-07-11 11:40:00,56.51,56.53,56.48,56.5,32132.0,48.964,48.9814,48.9381,48.9554,32132.0
2019-07-11 11:50:00,56.49,56.5,56.45,56.45,23035.0,48.9467,48.9554,48.9121,48.9121,23035.0
2019-07-11 12:00:00,56.46,56.48,56.43,56.45,16972.0,48.9207,48.9381,48.8947,48.9121,16972.0
2019-07-11 12:10:00,56.45,56.45,56.39,56.44,24710.0,48.9121,48.9121,48.8601,48.9034,24710.0
2019-07-11 12:20:00,56.44,56.48,56.42,56.43,16248.0,48.9034,48.9381,48.8861,48.8947,16248.0
2019-07-11 12:30:00,56.42,56.42,56.34,56.34,16208.0,48.8861,48.8861,48.8167,48.8167,16208.0
2019-07-11 12:40:00,56.34,56.37,56.34,56.35,27575.0,48.8167,48.8427,48.8167,48.8254,27575.0
2019-07-11 12:50:00,56.36,56.38,56.32,56.35,20019.0,48.8341,48.8514,48.7994,48.8254,20019.0
2019-07-11 13:00:00,56.34,56.37,56.3,56.3,29327.0,48.8167,48.8427,48.7821,48.7821,29327.0
2019-07-11 13:10:00,56.31,56.36,56.3,56.31,29961.0,48.7908,48.8341,48.7821,48.7908,29961.0
2019-07-11 13:20:00,56.31,56.32,56.25,56.27,21641.0,48.7908,48.7994,48.7388,48.7561,21641.0
2019-07-11 13:30:00,56.27,56.3,56.24,56.3,34279.0,48.7561,48.7821,48.7301,48.7821,34279.0
2019-07-11 13:40:00,56.31,56.33,56.25,56.3,19893.0,48.7908,48.8081,48.7388,48.7821,19893.0
2019-07-11 13:50:00,56.3,56.31,56.26,56.29,36619.0,48.7821,48.7908,48.7474,48.7734,36619.0
2019-07-11 14:00:00,56.28,56.3,56.17,56.17,38849.0,48.7648,48.7821,48.6694,48.6694,38849.0
2019-07-11 14:10:00,56.18,56.23,56.12,56.13,37605.0,48.6781,48.7214,48.6261,48.6348,37605.0
2019-07-11 14:20:00,56.13,56.15,56.07,56.07,58525.0,48.6348,48.6521,48.5828,48.5828,58525.0
2019-07-11 14:30:00,56.08,56.12,56.07,56.11,65265.0,48.5915,48.6261,48.5828,48.6175,65265.0
2019-07-11 14:40:00,56.11,56.17,56.11,56.15,39946.0,48.6175,48.6694,48.6175,48.6521,39946.0
2019-07-11 14:50:00,56.14,56.19,56.14,56.19,34602.0,48.6435,48.6868,48.6435,48.6868,34602.0
2019-07-11 15:00:00,56.19,56.19,56.12,56.16,49706.0,48.6868,48.6868,48.6261,48.6608,49706.0
2019-07-11 15:10:00,56.16,56.17,56.13,56.16,45146.0,48.6608,48.6694,48.6348,48.6608,45146.0
2019-07-11 15:20:00,56.16,56.17,56.11,56.14,71047.0,48.6608,48.6694,48.6175,48.6435,71047.0
2019-07-11 15:30:00,56.15,56.21,56.14,56.19,80145.0,48.6521,48.7041,48.6435,48.6868,80145.0
2019-07-11 15:40:00,56.2,56.26,56.18,56.26,118749.0,48.6954,48.7474,48.6781,48.7474,118749.0
2019-07-11 15:50:00,56.26,56.37,56.24,56.36,392007.0,48.7474,48.8427,48.7301,48.8341,392007.0
2019-07-12 09:30:00,56.64,56.75,56.48,56.55,85676.0,49.0767,49.172,48.9381,48.9987,85676.0
2019-07-12 09:40:00,56.54,56.57,56.48,56.51,35995.0,48.99,49.016,48.9381,48.964,35995.0
2019-07-12 09:50:00,56.51,56.52,56.36,56.4,26766.0,48.964,48.9727,48.8341,48.8687,26766.0
2019-07-12 10:00:00,56.4,56.42,56.34,56.39,29701.0,48.8687,48.8861,48.8167,48.8601,29701.0
2019-07-12 10:10:00,56.39,56.41,56.35,56.37,37346.0,48.8601,48.8774,48.8254,48.8427,37346.0
2019-07-12 10:20:00,56.37,56.49,56.37,56.48,26334.0,48.8427,48.9467,48.8427,48.9381,26334.0
2019-07-12 10:30:00,56.5,56.52,56.45,56.51,64949.0,48.9554,48.9727,48.9121,48.964,64949.0
2019-07-12 10:40:00,56.5,56.59,56.49,56.56,32283.0,48.9554,49.0334,48.9467,49.0074,32283.0
2019-07-12 10:50:00,56.56,56.59,56.49,56.53,23742.0,49.0074,49.0334,48.9467,48.9814,23742.0
2019-07-12 11:00:00,56.53,56.62,56.52,56.57,26345.0,48.9814,49.0594,48.9727,49.016,26345.0
2019-07-12 11:10:00,56.57,56.58,56.51,56.55,34324.0,49.016,49.0247,48.964,48.9987,34324.0
2019-07-12 11:20:00,56.55,56.59,56.54,56.59,15572.0,48.9987,49.0334,48.99,49.0334,15572.0
2019-07-12 11:30:00,56.59,56.65,56.58,56.62,19115.0,49.0334,49.0854,49.0247,49.0594,19115.0
2019-07-12 11:40:00,56.63,56.7,56.62,56.68,31630.0,49.068,49.1287,49.0594,49.1113,31630.0
2019-07-12 11:50:00,56.68,56.71,56.65,56.7,15872.0,49.1113,49.1373,49.0854,49.1287,15872.0
2019-07-12 12:00:00,56.71,56.73,56.69,56.7,37566.0,49.1373,49.1547,49.12,49.1287,37566.0
2019-07-12 12:10:00,56.7,56.71,56.63,56.64,22703.0,49.1287,49.1373,49.068,49.0767,22703.0
2019-07-12 12:20:00,56.63,56.66,56.6,56.65,19338.0,49.068,49.094,49.042,49.0854,19338.0
2019-07-12 12:30:00,56.64,56.73,56.63,56.71,34442.0,49.0767,49.1547,49.068,49.1373,34442.0
2019-07-12 12:40:00,56.7,56.71,56.64,56.68,17144.0,49.1287,49.1373,49.0767,49.1113,17144.0
2019-07-12 12:50:00,56.68,56.7,56.65,56.68,25963.0,49.1113,49.1287,49.0854,49.1113,25963.0
2019-07-12 13:00:00,56.68,56.71,56.67,56.7,16691.0,49.1113,49.1373,49.1027,49.1287,16691.0
2019-07-12 13:10:00,56.7,56.75,56.69,56.72,28001.0,49.1287,49.172,49.12,49.146,28001.0
2019-07-12 13:20:00,56.71,56.74,56.7,56.71,24283.0,49.1373,49.1633,49.1287,49.1373,24283.0
2019-07-12 13:30:00,56.71,56.75,56.69,56.74,16238.0,49.1373,49.172,49.12,49.1633,16238.0
2019-07-12 13:40:00,56.74,56.79,56.73,56.75,60680.0,49.1633,49.2067,49.1547,49.172,60680.0
2019-07-12 13:50:00,56.74,56.76,56.71,56.73,21486.0,49.1633,49.1807,49.1373,49.1547,21486.0
2019-07-12 14:00:00,56.73,56.79,56.72,56.78,17435.0,49.1547,49.2067,49.146,49.198,17435.0
2019-07-12 14:10:00,56.79,56.85,56.79,56.84,38666.0,49.2067,49.2586,49.2067,49.25,38666.0
2019-07-12 14:20:00,56.85,56.86,56.82,56.83,33748.0,49.2586,49.2673,49.2327,49.2413,33748.0
2019-07-12 14:30:00,56.83,56.91,56.82,56.89,25832.0,49.2413,49.3106,49.2327,49.2933,25832.0
2019-07-12 14:40:00,56.89,56.94,56.86,56.94,19445.0,49.2933,49.3366,49.2673,49.3366,19445.0
2019-07-12 14:50:00,56.94,56.94,56.89,56.91,16733.0,49.3366,49.3366,49.2933,49.3106,16733.0
2019-07-12 15:00:00,56.92,56.92,56.86,56.9,47972.0,49.3193,49.3193,49.2673,49.302,47972.0
2019-07-12 15:10:00,56.9,56.93,56.87,56.91,42215.0,49.302,49.328,49.276,49.3106,42215.0
2019-07-12 15:20:00,56.91,56.92,56.83,56.84,55766.0,49.3106,49.3193,49.2413,49.25,55766.0
2019-07-12 15:30:00,56.85,56.92,56.84,56.92,37306.0,49.2586,49.3193,49.25,49.3193,37306.0
2019-07-12 15:40:00,56.92,56.95,56.89,56.92,94114.0,49.3193,49.3453,49.2933,49.3193,94114.0
2019-07-12 15:50:00,56.92,56.96,56.87,56.9,262706.0,49.3193,49.354,49.276,49.302,262706.0
2019-07-15 09:30:00,57.15,57.18,57.03,57.09,104897.0,49.5186,49.5446,49.4146,49.4666,104897.0
2019-07-15 09:40:00,57.1,57.13,56.92,57.01,107775.0,49.4753,49.5013,49.3193,49.3973,107775.0
2019-07-15 09:50:00,57.01,57.04,56.87,56.92,59819.0,49.3973,49.4233,49.276,49.3193,59819.0
2019-07-15 10:00:00,56.91,56.91,56.82,56.82,37754.0,49.3106,49.3106,49.2327,49.2327,37754.0
2019-07-15 10:10:00,56.82,56.91,56.79,56.89,30418.0,49.2327,49.3106,49.2067,49.2933,30418.0
2019-07-15 10:20:00,56.9,56.9,56.75,56.82,73962.0,49.302,49.302,49.172,49.2327,73962.0
2019-07-15 10:30:00,56.82,56.85,56.73,56.75,95104.0,49.2327,49.2586,49.1547,49.172,95104.0
2019-07-15 10:40:00,56.76,56.76,56.63,56.71,69678.0,49.1807,49.1807,49.068,49.1373,69678.0
2019-07-15 10:50:00,56.71,56.77,56.68,56.72,51789.0,49.1373,49.1893,49.1113,49.146,51789.0
2019-07-15 11:00:00,56.72,56.75,56.66,56.67,94726.0,49.146,49.172,49.094,49.1027,94726.0
2019-07-15 11:10:00,56.68,56.72,56.65,56.66,39650.0,49.1113,49.146,49.0854,49.094,39650.0
2019-07-15 11:20:00,56.66,56.69,56.58,56.59,47725.0,49.094,49.12,49.0247,49.0334,47725.0
2019-07-15 11:30:00,56.59,56.67,56.55,56.65,26562.0,49.0334,49.1027,48.9987,49.0854,26562.0
2019-07-15 11:40:00,56.65,56.68,56.63,56.66,14824.0,49.0854,49.1113,49.068,49.094,14824.0
2019-07-15 11:50:00,56.67,56.69,56.64,56.67,22201.0,49.1027,49.12,49.0767,49.1027,22201.0
2019-07-15 12:00:00,56.67,56.68,56.61,56.62,67768.0,49.1027,49.1113,49.0507,49.0594,67768.0
2019-07-15 12:10:00,56.62,56.64,56.58,56.58,24503.0,49.0594,49.0767,49.0247,49.0247,24503.0
2019-07-15 12:20:00,56.58,56.64,56.55,56.62,20579.0,49.0247,49.0767,48.9987,49.0594,20579.0
2019-07-15 12:30:00,56.62,56.65,56.59,56.62,41074.0,49.0594,49.0854,49.0334,49.0594,41074.0
2019-07-15 12:40:00,56.63,56.64,56.57,56.58,16230.0,49.068,49.0767,49.016,49.0247,16230.0
2019-07-15 12:50:00,56.58,56.61,56.54,56.57,21824.0,49.0247,49.0507,48.99,49.016,21824.0
2019-07-15 13:00:00,56.58,56.59,56.55,56.58,19288.0,49.0247,49.0334,48.9987,49.0247,19288.0
2019-07-15 13:10:00,56.58,56.6,56.57,56.57,17100.0,49.0247,49.042,49.016,49.016,17100.0
2019-07-15 13:20:00,56.58,56.58,56.54,56.55,17455.0,49.0247,49.0247,48.99,48.9987,17455.0
2019-07-15 13:30:00,56.55,56.64,56.52,56.64,27399.0,48.9987,49.0767,48.9727,49.0767,27399.0
2019-07-15 13:40:00,56.64,56.65,56.61,56.63,42046.0,49.0767,49.0854,49.0507,49.068,42046.0
2019-07-15 13:50:00,56.62,56.63,56.59,56.61,18334.0,49.0594,49.068,49.0334,49.0507,18334.0
2019-07-15 14:00:00,56.6,56.65,56.59,56.64,28844.0,49.042,49.0854,49.0334,49.0767,28844.0
2019-07-15 14:10:00,56.64,56.67,56.6,56.61,54929.0,49.0767,49.1027,49.042,49.0507,54929.0
2019-07-15 14:20:00,56.62,56.65,56.55,56.59,58638.0,49.0594,49.0854,48.9987,49.0334,58638.0
2019-07-15 14:30:00,56.59,56.64,56.58,56.61,28307.0,49.0334,49.0767,49.0247,49.0507,28307.0
2019-07-15 14:40:00,56.62,56.64,56.6,56.6,26801.0,49.0594,49.0767,49.042,49.042,26801.0
2019-07-15 14:50:00,56.6,56.63,56.56,56.6,95656.0,49.042,49.068,49.0074,49.042,95656.0
2019-07-15 15:00:00,56.6,56.63,56.59,56.59,27426.0,49.042,49.068,49.0334,49.0334,27426.0
2019-07-15 15:10:00,56.6,56.65,56.57,56.58,40312.0,49.042,49.0854,49.016,49.0247,40312.0
2019-07-15 15:20:00,56.58,56.63,56.57,56.62,37507.0,49.0247,49.068,49.016,49.0594,37507.0
2019-07-15 15:30:00,56.61,56.63,56.53,56.54,94604.0,49.0507,49.068,48.9814,48.99,94604.0
2019-07-15 15:40:00,56.55,56.6,56.53,56.53,124958.0,48.9987,49.042,48.9814,48.9814,124958.0
2019-07-15 15:50:00,56.53,56.58,56.52,56.57,320686.0,48.9814,49.0247,48.9727,49.016,320686.0
2019-07-16 09:30:00,56.23,56.61,56.2,56.45,93750.0,48.7214,49.0507,48.6954,48.9121,93750.0
2019-07-16 09:40:00,56.44,56.51,56.36,56.36,40957.0,48.9034,48.964,48.8341,48.8341,40957.0
2019-07-16 09:50:00,56.35,56.37,56.19,56.28,52034.0,48.8254,48.8427,48.6868,48.7648,52034.0
2019-07-16 10:00:00,56.29,56.4,56.28,56.33,63102.0,48.7734,48.8687,48.7648,48.8081,63102.0
2019-07-16 10:10:00,56.32,56.33,56.22,56.33,42978.0,48.7994,48.8081,48.7128,48.8081,42978.0
2019-07-16 10:20:00,56.34,56.4,56.31,56.33,122881.0,48.8167,48.8687,48.7908,48.8081,122881.0
2019-07-16 10:30:00,56.33,56.37,56.28,56.28,66884.0,48.8081,48.8427,48.7648,48.7648,66884.0
2019-07-16 10:40:00,56.29,56.31,56.24,56.26,40464.0,48.7734,48.7908,48.7301,48.7474,40464.0
2019-07-16 10:50:00,56.28,56.29,56.19,56.2,81537.0,48.7648,48.7734,48.6868,48.6954,81537.0
2019-07-16 11:00:00,56.2,56.21,56.16,56.21,135824.0,48.6954,48.7041,48.6608,48.7041,135824.0
2019-07-16 11:10:00,56.21,56.22,56.1,56.12,52195.0,48.7041,48.7128,48.6088,48.6261,52195.0
2019-07-16 11:20:00,56.12,56.19,56.04,56.07,38284.0,48.6261,48.6868,48.5568,48.5828,38284.0
2019-07-16 11:30:00,56.07,56.11,56.04,56.09,47401.0,48.5828,48.6175,48.5568,48.6001,47401.0
2019-07-16 11:40:00,56.09,56.09,56.02,56.03,48988.0,48.6001,48.6001,48.5395,48.5481,48988.0
2019-07-16 11:50:00,56.04,56.07,55.97,55.98,31624.0,48.5568,48.5828,48.4962,48.5048,31624.0
2019-07-16 12:00:00,55.97,55.99,55.91,55.91,48030.0,48.4962,48.5135,48.4442,48.4442,48030.0
2019-07-16 12:10:00,55.91,55.98,55.86,55.86,84218.0,48.4442,48.5048,48.4008,48.4008,84218.0
2019-07-16 12:20:00,55.86,55.91,55.82,55.82,89654.0,48.4008,48.4442,48.3662,48.3662,89654.0
2019-07-16 12:30:00,55.83,55.9,55.79,55.88,68467.0,48.3749,48.4355,48.3402,48.4182,68467.0
2019-07-16 12:40:00,55.89,55.93,55.87,55.9,30703.0,48.4268,48.4615,48.4095,48.4355,30703.0
2019-07-16 12:50:00,55.91,55.92,55.87,55.9,39637.0,48.4442,48.4528,48.4095,48.4355,39637.0
2019-07-16 13:00:00,55.9,55.99,55.9,55.97,148040.0,48.4355,48.5135,48.4355,48.4962,148040.0
2019-07-16 13:10:00,55.97,55.97,55.9,55.91,83320.0,48.4962,48.4962,48.4355,48.4442,83320.0
2019-07-16 13:20:00,55.91,55.93,55.9,55.91,18864.0,48.4442,48.4615,48.4355,48.4442,18864.0
2019-07-16 13:30:00,55.91,55.97,55.91,55.92,78398.0,48.4442,48.4962,48.4442,48.4528,78398.0
2019-07-16 13:40:00,55.93,55.96,55.89,55.95,27675.0,48.4615,48.4875,48.4268,48.4788,27675.0
2019-07-16 13:50:00,55.96,55.98,55.94,55.98,21773.0,48.4875,48.5048,48.4702,48.5048,21773.0
2019-07-16 14:00:00,55.99,56.08,55.98,56.08,26132.0,48.5135,48.5915,48.5048,48.5915,26132.0
2019-07-16 14:10:00,56.08,56.08,56.03,56.05,20855.0,48.5915,48.5915,48.5481,48.5655,20855.0
2019-07-16 14:20:00,56.05,56.1,56.04,56.07,30850.0,48.5655,48.6088,48.5568,48.5828,30850.0
2019-07-16 14:30:00,56.07,56.11,56.05,56.1,37756.0,48.5828,48.6175,48.5655,48.6088,37756.0
2019-07-16 14:40:00,56.1,56.13,56.08,56.12,24299.0,48.6088,48.6348,48.5915,48.6261,24299.0
2019-07-16 14:50:00,56.12,56.16,56.11,56.11,27608.0,48.6261,48.6608,48.6175,48.6175,27608.0
2019-07-16 15:00:00,56.11,56.23,56.11,56.21,46286.0,48.6175,48.7214,48.6175,48.7041,46286.0
2019-07-16 15:10:00,56.2,56.27,56.19,56.27,46549.0,48.6954,48.7561,48.6868,48.7561,46549.0
2019-07-16 15:20:00,56.26,56.27,56.2,56.22,41339.0,48.7474,48.7561,48.6954,48.7128,41339.0
2019-07-16 15:30:00,56.23,56.27,56.16,56.16,85584.0,48.7214,48.7561,48.6608,48.6608,85584.0
2019-07-16 15:40:00,56.16,56.16,56.09,56.1,96157.0,48.6608,48.6608,48.6001,48.6088,96157.0
2019-07-16 15:50:00,56.1,56.16,56.09,56.1,288256.0,48.6088,48.6608,48.6001,48.6088,288256.0
2019-07-17 09:30:00,56.12,56.19,55.92,55.98,93166.0,48.6261,48.6868,48.4528,48.5048,93166.0
2019-07-17 09:40:00,55.97,56.07,55.94,56.01,52006.0,48.4962,48.5828,48.4702,48.5308,52006.0
2019-07-17 09:50:00,56.0,56.01,55.93,55.95,60230.0,48.5221,48.5308,48.4615,48.4788,60230.0
2019-07-17 10:00:00,55.94,55.98,55.89,55.89,34105.0,48.4702,48.5048,48.4268,48.4268,34105.0
2019-07-17 10:10:00,55.88,55.99,55.88,55.89,58247.0,48.4182,48.5135,48.4182,48.4268,58247.0
2019-07-17 10:20:00,55.89,55.93,55.86,55.89,63390.0,48.4268,48.4615,48.4008,48.4268,63390.0
2019-07-17 10:30:00,55.89,55.96,55.88,55.88,42123.0,48.4268,48.4875,48.4182,48.4182,42123.0
2019-07-17 10:40:00,55.88,55.88,55.79,55.8,52108.0,48.4182,48.4182,48.3402,48.3489,52108.0
2019-07-17 10:50:00,55.79,55.83,55.69,55.82,37630.0,48.3402,48.3749,48.2535,48.3662,37630.0
2019-07-17 11:00:00,55.83,55.9,55.82,55.87,41422.0,48.3749,48.4355,48.3662,48.4095,41422.0
2019-07-17 11:10:00,55.88,55.89,55.82,55.82,33457.0,48.4182,48.4268,48.3662,48.3662,33457.0
2019-07-17 11:20:00,55.82,55.88,55.81,55.83,27546.0,48.3662,48.4182,48.3575,48.3749,27546.0
2019-07-17 11:30:00,55.82,55.9,55.82,55.9,34256.0,48.3662,48.4355,48.3662,48.4355,34256.0
2019-07-17 11:40:00,55.89,55.93,55.87,55.9,29417.0,48.4268,48.4615,48.4095,48.4355,29417.0
2019-07-17 11:50:00,55.91,55.96,55.9,55.9,26902.0,48.4442,48.4875,48.4355,48.4355,26902.0
2019-07-17 12:00:00,55.91,55.95,55.89,55.9,22935.0,48.4442,48.4788,48.4268,48.4355,22935.0
2019-07-17 12:10:00,55.89,55.89,55.85,55.87,32127.0,48.4268,48.4268,48.3922,48.4095,32127.0
2019-07-17 12:20:00,55.88,55.91,55.86,55.86,54563.0,48.4182,48.4442,48.4008,48.4008,54563.0
2019-07-17 12:30:00,55.86,55.89,55.8,55.88,37841.0,48.4008,48.4268,48.3489,48.4182,37841.0
2019-07-17 12:40:00,55.89,55.9,55.87,55.88,26341.0,48.4268,48.4355,48.4095,48.4182,26341.0
2019-07-17 12:50:00,55.88,55.89,55.85,55.86,55292.0,48.4182,48.4268,48.3922,48.4008,55292.0
2019-07-17 13:00:00,55.85,55.94,55.84,55.94,35206.0,48.3922,48.4702,48.3835,48.4702,35206.0
2019-07-17 13:10:00,55.94,55.94,55.89,55.91,15278.0,48.4702,48.4702,48.4268,48.4442,15278.0
2019-07-17 13:20:00,55.91,55.95,55.91,55.92,20033.0,48.4442,48.4788,48.4442,48.4528,20033.0
2019-07-17 13:30:00,55.93,55.93,55.9,55.91,53103.0,48.4615,48.4615,48.4355,48.4442,53103.0
2019-07-17 13:40:00,55.9,55.94,55.87,55.88,34848.0,48.4355,48.4702,48.4095,48.4182,34848.0
2019-07-17 13:50:00,55.88,55.89,55.84,55.85,21845.0,48.4182,48.4268,48.3835,48.3922,21845.0
2019-07-17 14:00:00,55.86,55.86,55.74,55.75,29657.0,48.4008,48.4008,48.2969,48.3055,29657.0
2019-07-17 14:10:00,55.74,55.74,55.67,55.69,24586.0,48.2969,48.2969,48.2362,48.2535,24586.0
2019-07-17 14:20:00,55.68,55.71,55.63,55.63,37809.0,48.2449,48.2709,48.2016,48.2016,37809.0
2019-07-17 14:30:00,55.64,55.67,55.64,55.65,49460.0,48.2102,48.2362,48.2102,48.2189,49460.0
2019-07-17 14:40:00,55.65,55.67,55.59,55.66,57256.0,48.2189,48.2362,48.1669,48.2276,57256.0
2019-07-17 14:50:00,55.66,55.67,55.58,55.6,35522.0,48.2276,48.2362,48.1582,48.1756,35522.0
2019-07-17 15:00:00,55.6,55.65,55.52,55.65,56334.0,48.1756,48.2189,48.1062,48.2189,56334.0
2019-07-17 15:10:00,55.64,55.65,55.62,55.62,51417.0,48.2102,48.2189,48.1929,48.1929,51417.0
2019-07-17 15:20:00,55.61,55.63,55.52,55.52,57112.0,48.1842,48.2016,48.1062,48.1062,57112.0
2019-07-17 15:30:00,55.52,55.64,55.49,55.63,94806.0,48.1062,48.2102,48.0803,48.2016,94806.0
2019-07-17 15:40:00,55.64,55.68,55.62,55.68,126631.0,48.2102,48.2449,48.1929,48.2449,126631.0
2019-07-17 15:50:00,55.68,55.71,55.61,55.63,273126.0,48.2449,48.2709,48.1842,48.2016,273126.0
2019-07-18 09:30:00,55.79,55.88,55.53,55.81,77139.0,48.3402,48.4182,48.1149,48.3575,77139.0
2019-07-18 09:40:00,55.82,55.97,55.8,55.95,41737.0,48.3662,48.4962,48.3489,48.4788,41737.0
2019-07-18 09:50:00,55.95,55.95,55.83,55.86,42153.0,48.4788,48.4788,48.3749,48.4008,42153.0
2019-07-18 10:00:00,55.86,55.86,55.77,55.78,33171.0,48.4008,48.4008,48.3229,48.3315,33171.0
2019-07-18 10:10:00,55.78,55.9,55.78,55.9,33966.0,48.3315,48.4355,48.3315,48.4355,33966.0
2019-07-18 10:20:00,55.89,56.0,55.88,55.99,21099.0,48.4268,48.5221,48.4182,48.5135,21099.0
2019-07-18 10:30:00,56.0,56.09,55.99,56.07,28234.0,48.5221,48.6001,48.5135,48.5828,28234.0
2019-07-18 10:40:00,56.07,56.1,56.02,56.03,67713.0,48.5828,48.6088,48.5395,48.5481,67713.0
2019-07-18 10:50:00,56.03,56.09,56.0,56.09,35472.0,48.5481,48.6001,48.5221,48.6001,35472.0
2019-07-18 11:00:00,56.1,56.13,56.06,56.06,25744.0,48.6088,48.6348,48.5741,48.5741,25744.0
2019-07-18 11:10:00,56.07,56.09,56.02,56.06,25380.0,48.5828,48.6001,48.5395,48.5741,25380.0
2019-07-18 11:20:00,56.05,56.05,55.87,55.87,57118.0,48.5655,48.5655,48.4095,48.4095,57118.0
2019-07-18 11:30:00,55.87,55.87,55.79,55.84,31338.0,48.4095,48.4095,48.3402,48.3835,31338.0
2019-07-18 11:40:00,55.83,55.92,55.83,55.9,63787.0,48.3749,48.4528,48.3749,48.4355,63787.0
2019-07-18 11:50:00,55.9,55.94,55.89,55.91,48461.0,48.4355,48.4702,48.4268,48.4442,48461.0
2019-07-18 12:00:00,55.91,56.03,55.89,56.02,15173.0,48.4442,48.5481,48.4268,48.5395,15173.0
2019-07-18 12:10:00,56.02,56.04,55.99,56.04,15949.0,48.5395,48.5568,48.5135,48.5568,15949.0
2019-07-18 12:20:00,56.04,56.07,55.99,56.07,18349.0,48.5568,48.5828,48.5135,48.5828,18349.0
2019-07-18 12:30:00,56.07,56.11,56.05,56.1,17365.0,48.5828,48.6175,48.5655,48.6088,17365.0
2019-07-18 12:40:00,56.11,56.11,56.06,56.06,15487.0,48.6175,48.6175,48.5741,48.5741,15487.0
2019-07-18 12:50:00,56.07,56.08,56.05,56.08,9423.0,48.5828,48.5915,48.5655,48.5915,9423.0
2019-07-18 13:00:00,56.07,56.13,56.07,56.07,25000.0,48.5828,48.6348,48.5828,48.5828,25000.0
2019-07-18 13:10:00,56.08,56.13,56.06,56.11,39891.0,48.5915,48.6348,48.5741,48.6175,39891.0
2019-07-18 13:20:00,56.12,56.13,56.01,56.02,15368.0,48.6261,48.6348,48.5308,48.5395,15368.0
2019-07-18 13:30:00,56.02,56.04,55.99,56.0,17943.0,48.5395,48.5568,48.5135,48.5221,17943.0
2019-07-18 13:40:00,56.01,56.01,55.95,55.95,19440.0,48.5308,48.5308,48.4788,48.4788,19440.0
2019-07-18 13:50:00,55.95,55.98,55.93,55.98,16165.0,48.4788,48.5048,48.4615,48.5048,16165.0
2019-07-18 14:00:00,55.98,56.04,55.96,56.04,18126.0,48.5048,48.5568,48.4875,48.5568,18126.0
2019-07-18 14:10:00,56.03,56.05,55.96,56.05,18830.0,48.5481,48.5655,48.4875,48.5655,18830.0
2019-07-18 14:20:00,56.05,56.08,56.03,56.05,22383.0,48.5655,48.5915,48.5481,48.5655,22383.0
2019-07-18 14:30:00,56.05,56.09,56.04,56.08,15393.0,48.5655,48.6001,48.5568,48.5915,15393.0
2019-07-18 14:40:00,56.08,56.1,56.04,56.1,26359.0,48.5915,48.6088,48.5568,48.6088,26359.0
2019-07-18 14:50:00,56.09,56.17,56.09,56.17,22546.0,48.6001,48.6694,48.6001,48.6694,22546.0
2019-07-18 15:00:00,56.16,56.22,56.14,56.16,34953.0,48.6608,48.7128,48.6435,48.6608,34953.0
2019-07-18 15:10:00,56.16,56.16,56.09,56.1,36911.0,48.6608,48.6608,48.6001,48.6088,36911.0
2019-07-18 15:20:00,56.1,56.1,56.01,56.08,43485.0,48.6088,48.6088,48.5308,48.5915,43485.0
2019-07-18 15:30:00,56.08,56.14,56.06,56.14,50925.0,48.5915,48.6435,48.5741,48.6435,50925.0
2019-07-18 15:40:00,56.14,56.16,56.07,56.07,65998.0,48.6435,48.6608,48.5828,48.5828,65998.0
2019-07-18 15:50:00,56.07,56.15,56.06,56.12,184545.0,48.5828,48.6521,48.5741,48.6261,184545.0
2019-07-19 09:30:00,56.37,56.49,56.09,56.21,178175.0,48.8427,48.9467,48.6001,48.7041,178175.0
2019-07-19 09:40:00,56.23,56.23,55.95,55.98,38373.0,48.7214,48.7214,48.4788,48.5048,38373.0
2019-07-19 09:50:00,55.98,56.03,55.96,56.03,48456.0,48.5048,48.5481,48.4875,48.5481,48456.0
2019-07-19 10:00:00,56.03,56.03,55.78,55.81,90093.0,48.5481,48.5481,48.3315,48.3575,90093.0
2019-07-19 10:10:00,55.81,56.02,55.8,56.0,67453.0,48.3575,48.5395,48.3489,48.5221,67453.0
2019-07-19 10:20:00,56.0,56.07,55.91,55.92,59146.0,48.5221,48.5828,48.4442,48.4528,59146.0
2019-07-19 10:30:00,55.91,55.96,55.88,55.89,49320.0,48.4442,48.4875,48.4182,48.4268,49320.0
2019-07-19 10:40:00,55.89,55.94,55.8,55.8,193834.0,48.4268,48.4702,48.3489,48.3489,193834.0
2019-07-19 10:50:00,55.8,55.88,55.79,55.82,70518.0,48.3489,48.4182,48.3402,48.3662,70518.0
2019-07-19 11:00:00,55.82,55.85,55.75,55.78,65509.0,48.3662,48.3922,48.3055,48.3315,65509.0
2019-07-19 11:10:00,55.77,55.91,55.75,55.89,38689.0,48.3229,48.4442,48.3055,48.4268,38689.0
2019-07-19 11:20:00,55.89,55.95,55.86,55.95,14044.0,48.4268,48.4788,48.4008,48.4788,14044.0
2019-07-19 11:30:00,55.95,56.01,55.91,55.91,39369.0,48.4788,48.5308,48.4442,48.4442,39369.0
2019-07-19 11:40:00,55.91,55.92,55.86,55.88,19387.0,48.4442,48.4528,48.4008,48.4182,19387.0
2019-07-19 11:50:00,55.88,55.94,55.87,55.91,17993.0,48.4182,48.4702,48.4095,48.4442,17993.0
2019-07-19 12:00:00,55.92,55.98,55.9,55.96,13347.0,48.4528,48.5048,48.4355,48.4875,13347.0
2019-07-19 12:10:00,55.96,55.98,55.93,55.97,11772.0,48.4875,48.5048,48.4615,48.4962,11772.0
2019-07-19 12:20:00,55.97,55.98,55.92,55.97,10548.0,48.4962,48.5048,48.4528,48.4962,10548.0
2019-07-19 12:30:00,55.97,56.0,55.94,56.0,16553.0,48.4962,48.5221,48.4702,48.5221,16553.0
2019-07-19 12:40:00,55.99,55.99,55.92,55.95,16110.0,48.5135,48.5135,48.4528,48.4788,16110.0
2019-07-19 12:50:00,55.95,55.97,55.94,55.95,11769.0,48.4788,48.4962,48.4702,48.4788,11769.0
2019-07-19 13:00:00,55.95,55.95,55.88,55.89,18147.0,48.4788,48.4788,48.4182,48.4268,18147.0
2019-07-19 13:10:00,55.9,55.91,55.88,55.88,9644.0,48.4355,48.4442,48.4182,48.4182,9644.0
2019-07-19 13:20:00,55.89,55.91,55.88,55.89,21921.0,48.4268,48.4442,48.4182,48.4268,21921.0
2019-07-19 13:30:00,55.89,55.89,55.75,55.75,38493.0,48.4268,48.4268,48.3055,48.3055,38493.0
2019-07-19 13:40:00,55.76,55.81,55.71,55.73,58308.0,48.3142,48.3575,48.2709,48.2882,58308.0
2019-07-19 13:50:00,55.73,55.81,55.67,55.71,111889.0,48.2882,48.3575,48.2362,48.2709,111889.0
2019-07-19 14:00:00,55.71,55.72,55.53,55.54,92639.0,48.2709,48.2795,48.1149,48.1236,92639.0
2019-07-19 14:10:00,55.54,55.56,55.48,55.49,133344.0,48.1236,48.1409,48.0716,48.0803,133344.0
2019-07-19 14:20:00,55.5,55.5,55.35,55.42,102834.0,48.0889,48.0889,47.9589,48.0196,102834.0
2019-07-19 14:30:00,55.42,55.44,55.35,55.39,66887.0,48.0196,48.0369,47.9589,47.9936,66887.0
2019-07-19 14:40:00,55.39,55.42,55.28,55.33,82212.0,47.9936,48.0196,47.8983,47.9416,82212.0
2019-07-19 14:50:00,55.33,55.35,55.27,55.35,45592.0,47.9416,47.9589,47.8896,47.9589,45592.0
2019-07-19 15:00:00,55.35,55.35,55.2,55.25,81277.0,47.9589,47.9589,47.829,47.8723,81277.0
2019-07-19 15:10:00,55.25,55.26,55.14,55.18,96590.0,47.8723,47.881,47.777,47.8116,96590.0
2019-07-19 15:20:00,55.17,55.22,55.1,55.19,82518.0,47.803,47.8463,47.7423,47.8203,82518.0
2019-07-19 15:30:00,55.2,55.24,55.13,55.23,174586.0,47.829,47.8636,47.7683,47.855,174586.0
2019-07-19 15:40:00,55.22,55.25,55.05,55.08,247632.0,47.8463,47.8723,47.699,47.725,247632.0
2019-07-19 15:50:00,55.09,55.15,54.96,54.99,411732.0,47.7337,47.7857,47.621,47.647,411732.0
2019-07-22 09:30:00,55.05,55.2,54.91,55.03,126270.0,47.699,47.829,47.5777,47.6817,126270.0
2019-07-22 09:40:00,55.03,55.13,54.96,55.13,89722.0,47.6817,47.7683,47.621,47.7683,89722.0
2019-07-22 09:50:00,55.14,55.22,55.01,55.19,87754.0,47.777,47.8463,47.6643,47.8203,87754.0
2019-07-22 10:00:00,55.19,55.31,55.16,55.31,45235.0,47.8203,47.9243,47.7943,47.9243,45235.0
2019-07-22 10:10:00,55.31,55.36,55.24,55.29,60322.0,47.9243,47.9676,47.8636,47.907,60322.0
2019-07-22 10:20:00,55.29,55.37,55.25,55.36,47374.0,47.907,47.9763,47.8723,47.9676,47374.0
2019-07-22 10:30:00,55.36,55.37,55.26,55.28,49714.0,47.9676,47.9763,47.881,47.8983,49714.0
2019-07-22 10:40:00,55.28,55.29,55.15,55.18,36993.0,47.8983,47.907,47.7857,47.8116,36993.0
2019-07-22 10:50:00,55.18,55.19,55.11,55.15,34329.0,47.8116,47.8203,47.751,47.7857,34329.0
2019-07-22 11:00:00,55.16,55.19,55.02,55.03,54669.0,47.7943,47.8203,47.673,47.6817,54669.0
2019-07-22 11:10:00,55.03,55.03,54.88,54.92,58766.0,47.6817,47.6817,47.5517,47.5864,58766.0
2019-07-22 11:20:00,54.91,54.91,54.79,54.86,80505.0,47.5777,47.5777,47.4737,47.5344,80505.0
2019-07-22 11:30:00,54.85,54.97,54.83,54.97,78355.0,47.5257,47.6297,47.5084,47.6297,78355.0
2019-07-22 11:40:00,54.96,54.97,54.89,54.97,40108.0,47.621,47.6297,47.5604,47.6297,40108.0
2019-07-22 11:50:00,54.97,55.0,54.92,54.94,43449.0,47.6297,47.6557,47.5864,47.6037,43449.0
2019-07-22 12:00:00,54.94,55.01,54.89,54.99,41079.0,47.6037,47.6643,47.5604,47.647,41079.0
2019-07-22 12:10:00,54.99,55.14,54.98,55.12,28263.0,47.647,47.777,47.6384,47.7597,28263.0
2019-07-22 12:20:00,55.11,55.16,55.1,55.12,30831.0,47.751,47.7943,47.7423,47.7597,30831.0
2019-07-22 12:30:00,55.13,55.23,55.12,55.22,32523.0,47.7683,47.855,47.7597,47.8463,32523.0
2019-07-22 12:40:00,55.22,55.22,55.17,55.17,21934.0,47.8463,47.8463,47.803,47.803,21934.0
2019-07-22 12:50:00,55.17,55.18,55.13,55.17,29466.0,47.803,47.8116,47.7683,47.803,29466.0
2019-07-22 13:00:00,55.17,55.19,55.13,55.16,24242.0,47.803,47.8203,47.7683,47.7943,24242.0
2019-07-22 13:10:00,55.17,55.24,55.17,55.2,24121.0,47.803,47.8636,47.803,47.829,24121.0
2019-07-22 13:20:00,55.2,55.21,55.17,55.18,18396.0,47.829,47.8376,47.803,47.8116,18396.0
2019-07-22 13:30:00,55.19,55.24,55.18,55.2,22801.0,47.8203,47.8636,47.8116,47.829,22801.0
2019-07-22 13:40:00,55.2,55.2,55.15,55.16,26362.0,47.829,47.829,47.7857,47.7943,26362.0
2019-07-22 13:50:00,55.15,55.16,55.11,55.14,28653.0,47.7857,47.7943,47.751,47.777,28653.0
2019-07-22 14:00:00,55.14,55.17,55.14,55.14,22676.0,47.777,47.803,47.777,47.777,22676.0
2019-07-22 14:10:00,55.14,55.16,55.11,55.14,28302.0,47.777,47.7943,47.751,47.777,28302.0
2019-07-22 14:20:00,55.13,55.16,55.13,55.15,18970.0,47.7683,47.7943,47.7683,47.7857,18970.0
2019-07-22 14:30:00,55.14,55.2,55.12,55.14,29352.0,47.777,47.829,47.7597,47.777,29352.0
2019-07-22 14:40:00,55.14,55.15,55.09,55.14,28644.0,47.777,47.7857,47.7337,47.777,28644.0
2019-07-22 14:50:00,55.14,55.16,55.11,55.14,30233.0,47.777,47.7943,47.751,47.777,30233.0
2019-07-22 15:00:00,55.15,55.27,55.14,55.18,45576.0,47.7857,47.8896,47.777,47.8116,45576.0
2019-07-22 15:10:00,55.18,55.23,55.15,55.15,49718.0,47.8116,47.855,47.7857,47.7857,49718.0
2019-07-22 15:20:00,55.15,55.17,55.09,55.11,53039.0,47.7857,47.803,47.7337,47.751,53039.0
2019-07-22 15:30:00,55.12,55.12,55.01,55.03,80682.0,47.7597,47.7597,47.6643,47.6817,80682.0
2019-07-22 15:40:00,55.03,55.04,54.96,55.02,102597.0,47.6817,47.6903,47.621,47.673,102597.0
2019-07-22 15:50:00,55.01,55.1,54.98,55.07,274615.0,47.6643,47.7423,47.6384,47.7163,274615.0
2019-07-23 09:30:00,55.05,55.1,54.93,55.03,99256.0,47.699,47.7423,47.595,47.6817,99256.0
2019-07-23 09:40:00,55.03,55.03,54.91,54.94,43933.0,47.6817,47.6817,47.5777,47.6037,43933.0
2019-07-23 09:50:00,54.94,55.07,54.84,55.07,51478.0,47.6037,47.7163,47.517,47.7163,51478.0
2019-07-23 10:00:00,55.08,55.11,54.92,54.94,46114.0,47.725,47.751,47.5864,47.6037,46114.0
2019-07-23 10:10:00,54.94,54.97,54.91,54.94,37778.0,47.6037,47.6297,47.5777,47.6037,37778.0
2019-07-23 10:20:00,54.94,54.94,54.82,54.83,26868.0,47.6037,47.6037,47.4997,47.5084,26868.0
2019-07-23 10:30:00,54.83,54.88,54.8,54.84,59653.0,47.5084,47.5517,47.4824,47.517,59653.0
2019-07-23 10:40:00,54.84,54.84,54.77,54.8,30007.0,47.517,47.517,47.4564,47.4824,30007.0
2019-07-23 10:50:00,54.8,54.8,54.7,54.74,34986.0,47.4824,47.4824,47.3957,47.4304,34986.0
2019-07-23 11:00:00,54.73,54.74,54.63,54.66,55731.0,47.4217,47.4304,47.3351,47.3611,55731.0
2019-07-23 11:10:00,54.66,54.68,54.64,54.67,54176.0,47.3611,47.3784,47.3438,47.3697,54176.0
2019-07-23 11:20:00,54.68,54.7,54.6,54.61,42241.0,47.3784,47.3957,47.3091,47.3178,42241.0
2019-07-23 11:30:00,54.62,54.64,54.56,54.64,50886.0,47.3264,47.3438,47.2744,47.3438,50886.0
2019-07-23 11:40:00,54.63,54.65,54.58,54.65,37093.0,47.3351,47.3524,47.2918,47.3524,37093.0
2019-07-23 11:50:00,54.64,54.67,54.62,54.64,38591.0,47.3438,47.3697,47.3264,47.3438,38591.0
2019-07-23 12:00:00,54.64,54.81,54.64,54.77,37358.0,47.3438,47.4911,47.3438,47.4564,37358.0
2019-07-23 12:10:00,54.78,54.89,54.77,54.87,46202.0,47.4651,47.5604,47.4564,47.543,46202.0
2019-07-23 12:20:00,54.88,54.92,54.85,54.89,30896.0,47.5517,47.5864,47.5257,47.5604,30896.0
2019-07-23 12:30:00,54.88,54.99,54.87,54.95,20152.0,47.5517,47.647,47.543,47.6124,20152.0
2019-07-23 12:40:00,54.96,55.0,54.93,54.97,20387.0,47.621,47.6557,47.595,47.6297,20387.0
2019-07-23 12:50:00,54.97,54.98,54.92,54.94,23393.0,47.6297,47.6384,47.5864,47.6037,23393.0
2019-07-23 13:00:00,54.94,54.95,54.88,54.9,25098.0,47.6037,47.6124,47.5517,47.569,25098.0
2019-07-23 13:10:00,54.89,54.93,54.88,54.92,28224.0,47.5604,47.595,47.5517,47.5864,28224.0
2019-07-23 13:20:00,54.92,54.99,54.92,54.94,32143.0,47.5864,47.647,47.5864,47.6037,32143.0
2019-07-23 13:30:00,54.94,55.03,54.93,55.01,33318.0,47.6037,47.6817,47.595,47.6643,33318.0
2019-07-23 13:40:00,55.01,55.11,55.0,55.07,33103.0,47.6643,47.751,47.6557,47.7163,33103.0
2019-07-23 13:50:00,55.07,55.14,55.06,55.11,23734.0,47.7163,47.777,47.7077,47.751,23734.0
2019-07-23 14:00:00,55.12,55.12,55.06,55.07,21514.0,47.7597,47.7597,47.7077,47.7163,21514.0
2019-07-23 14:10:00,55.07,55.1,55.06,55.09,15769.0,47.7163,47.7423,47.7077,47.7337,15769.0
2019-07-23 14:20:00,55.09,55.11,55.06,55.09,33446.0,47.7337,47.751,47.7077,47.7337,33446.0
2019-07-23 14:30:00,55.09,55.1,55.05,55.07,25763.0,47.7337,47.7423,47.699,47.7163,25763.0
2019-07-23 14:40:00,55.06,55.1,55.04,55.09,30032.0,47.7077,47.7423,47.6903,47.7337,30032.0
2019-07-23 14:50:00,55.09,55.1,55.06,55.08,21296.0,47.7337,47.7423,47.7077,47.725,21296.0
2019-07-23 15:00:00,55.09,55.09,55.04,55.07,37181.0,47.7337,47.7337,47.6903,47.7163,37181.0
2019-07-23 15:10:00,55.08,55.11,55.07,55.11,31344.0,47.725,47.751,47.7163,47.751,31344.0
2019-07-23 15:20:00,55.11,55.14,55.08,55.11,31699.0,47.751,47.777,47.725,47.751,31699.0
2019-07-23 15:30:00,55.11,55.19,55.1,55.18,64976.0,47.751,47.8203,47.7423,47.8116,64976.0
2019-07-23 15:40:00,55.17,55.19,55.12,55.13,72296.0,47.803,47.8203,47.7597,47.7683,72296.0
2019-07-23 15:50:00,55.13,55.21,55.12,55.19,192689.0,47.7683,47.8376,47.7597,47.8203,192689.0
2019-07-24 09:30:00,55.12,55.17,54.77,55.0,72560.0,47.7597,47.803,47.4564,47.6557,72560.0
2019-07-24 09:40:00,55.0,55.2,55.0,55.13,52816.0,47.6557,47.829,47.6557,47.7683,52816.0
2019-07-24 09:50:00,55.12,55.15,55.05,55.05,56440.0,47.7597,47.7857,47.699,47.699,56440.0
2019-07-24 10:00:00,55.05,55.06,54.97,54.98,70838.0,47.699,47.7077,47.6297,47.6384,70838.0
2019-07-24 10:10:00,54.99,55.06,54.91,54.95,43816.0,47.647,47.7077,47.5777,47.6124,43816.0
2019-07-24 10:20:00,54.95,54.95,54.82,54.83,26314.0,47.6124,47.6124,47.4997,47.5084,26314.0
2019-07-24 10:30:00,54.82,54.85,54.67,54.7,90974.0,47.4997,47.5257,47.3697,47.3957,90974.0
2019-07-24 10:40:00,54.71,54.71,54.43,54.47,80625.0,47.4044,47.4044,47.1618,47.1965,80625.0
2019-07-24 10:50:00,54.47,54.5,54.28,54.34,157475.0,47.1965,47.2224,47.0318,47.0838,157475.0
2019-07-24 11:00:00,54.33,54.34,54.18,54.2,107926.0,47.0751,47.0838,46.9452,46.9625,107926.0
2019-07-24 11:10:00,54.2,54.21,53.94,54.0,211664.0,46.9625,46.9712,46.7372,46.7892,211664.0
2019-07-24 11:20:00,54.0,54.06,53.89,53.91,107034.0,46.7892,46.8412,46.6939,46.7112,107034.0
2019-07-24 11:30:00,53.9,53.93,53.46,53.48,485346.0,46.7026,46.7286,46.3213,46.3387,485346.0
2019-07-24 11:40:00,53.48,53.69,53.48,53.65,183872.0,46.3387,46.5206,46.3387,46.486,183872.0
2019-07-24 11:50:00,53.65,53.69,53.56,53.63,145600.0,46.486,46.5206,46.408,46.4686,145600.0
2019-07-24 12:00:00,53.63,53.91,53.62,53.91,132071.0,46.4686,46.7112,46.46,46.7112,132071.0
2019-07-24 12:10:00,53.91,53.91,53.56,53.67,108594.0,46.7112,46.7112,46.408,46.5033,108594.0
2019-07-24 12:20:00,53.66,53.79,53.59,53.67,90966.0,46.4946,46.6073,46.434,46.5033,90966.0
2019-07-24 12:30:00,53.66,53.77,53.66,53.7,96260.0,46.4946,46.5899,46.4946,46.5293,96260.0
2019-07-24 12:40:00,53.7,53.81,53.63,53.79,140601.0,46.5293,46.6246,46.4686,46.6073,140601.0
2019-07-24 12:50:00,53.79,53.86,53.74,53.75,127085.0,46.6073,46.6679,46.5639,46.5726,127085.0
2019-07-24 13:00:00,53.74,53.83,53.73,53.78,84685.0,46.5639,46.6419,46.5553,46.5986,84685.0
2019-07-24 13:10:00,53.77,53.81,53.73,53.79,60134.0,46.5899,46.6246,46.5553,46.6073,60134.0
2019-07-24 13:20:00,53.79,53.79,53.68,53.69,43395.0,46.6073,46.6073,46.5119,46.5206,43395.0
2019-07-24 13:30:00,53.69,53.73,53.66,53.69,52678.0,46.5206,46.5553,46.4946,46.5206,52678.0
2019-07-24 13:40:00,53.68,53.69,53.62,53.64,58834.0,46.5119,46.5206,46.46,46.4773,58834.0
2019-07-24 13:50:00,53.64,53.67,53.62,53.64,31520.0,46.4773,46.5033,46.46,46.4773,31520.0
2019-07-24 14:00:00,53.65,53.71,53.61,53.61,101679.0,46.486,46.5379,46.4513,46.4513,101679.0
2019-07-24 14:10:00,53.61,53.75,53.55,53.74,254796.0,46.4513,46.5726,46.3993,46.5639,254796.0
2019-07-24 14:20:00,53.74,54.01,53.73,53.93,112896.0,46.5639,46.7979,46.5553,46.7286,112896.0
2019-07-24 14:30:00,53.92,54.0,53.91,53.99,53880.0,46.7199,46.7892,46.7112,46.7806,53880.0
2019-07-24 14:40:00,54.0,54.0,53.77,53.8,85181.0,46.7892,46.7892,46.5899,46.6159,85181.0
2019-07-24 14:50:00,53.8,53.86,53.7,53.79,123840.0,46.6159,46.6679,46.5293,46.6073,123840.0
2019-07-24 15:00:00,53.79,53.81,53.72,53.77,83273.0,46.6073,46.6246,46.5466,46.5899,83273.0
2019-07-24 15:10:00,53.77,53.8,53.66,53.77,136349.0,46.5899,46.6159,46.4946,46.5899,136349.0
2019-07-24 15:20:00,53.78,53.83,53.75,53.8,84422.0,46.5986,46.6419,46.5726,46.6159,84422.0
2019-07-24 15:30:00,53.8,53.83,53.75,53.83,188446.0,46.6159,46.6419,46.5726,46.6419,188446.0
2019-07-24 15:40:00,53.83,54.0,53.82,53.99,203088.0,46.6419,46.7892,46.6333,46.7806,203088.0
2019-07-24 15:50:00,53.99,54.03,53.89,53.91,405405.0,46.7806,46.8152,46.6939,46.7112,405405.0
2019-07-25 09:30:00,53.86,54.01,53.78,53.92,79457.0,46.6679,46.7979,46.5986,46.7199,79457.0
2019-07-25 09:40:00,53.91,54.05,53.78,53.79,63630.0,46.7112,46.8325,46.5986,46.6073,63630.0
2019-07-25 09:50:00,53.8,53.83,53.67,53.69,49822.0,46.6159,46.6419,46.5033,46.5206,49822.0
2019-07-25 10:00:00,53.69,53.85,53.67,53.82,47509.0,46.5206,46.6592,46.5033,46.6333,47509.0
2019-07-25 10:10:00,53.82,53.91,53.79,53.89,44864.0,46.6333,46.7112,46.6073,46.6939,44864.0
2019-07-25 10:20:00,53.89,53.89,53.8,53.86,37887.0,46.6939,46.6939,46.6159,46.6679,37887.0
2019-07-25 10:30:00,53.86,53.95,53.83,53.91,75097.0,46.6679,46.7459,46.6419,46.7112,75097.0
2019-07-25 10:40:00,53.91,53.95,53.89,53.91,47651.0,46.7112,46.7459,46.6939,46.7112,47651.0
2019-07-25 10:50:00,53.92,54.04,53.89,54.02,48408.0,46.7199,46.8239,46.6939,46.8065,48408.0
2019-07-25 11:00:00,54.02,54.07,54.02,54.04,41344.0,46.8065,46.8499,46.8065,46.8239,41344.0
2019-07-25 11:10:00,54.04,54.05,53.92,53.95,45310.0,46.8239,46.8325,46.7199,46.7459,45310.0
2019-07-25 11:20:00,53.95,54.08,53.94,54.08,68979.0,46.7459,46.8585,46.7372,46.8585,68979.0
2019-07-25 11:30:00,54.07,54.07,53.95,53.96,42369.0,46.8499,46.8499,46.7459,46.7546,42369.0
2019-07-25 11:40:00,53.97,53.98,53.83,53.84,76598.0,46.7632,46.7719,46.6419,46.6506,76598.0
2019-07-25 11:50:00,53.84,53.84,53.74,53.78,40932.0,46.6506,46.6506,46.5639,46.5986,40932.0
2019-07-25 12:00:00,53.78,53.79,53.71,53.73,39170.0,46.5986,46.6073,46.5379,46.5553,39170.0
2019-07-25 12:10:00,53.74,53.78,53.73,53.77,38227.0,46.5639,46.5986,46.5553,46.5899,38227.0
2019-07-25 12:20:00,53.77,53.79,53.74,53.78,38467.0,46.5899,46.6073,46.5639,46.5986,38467.0
2019-07-25 12:30:00,53.78,53.84,53.73,53.73,42786.0,46.5986,46.6506,46.5553,46.5553,42786.0
2019-07-25 12:40:00,53.73,53.73,53.61,53.66,37028.0,46.5553,46.5553,46.4513,46.4946,37028.0
2019-07-25 12:50:00,53.66,53.68,53.63,53.66,31758.0,46.4946,46.5119,46.4686,46.4946,31758.0
2019-07-25 13:00:00,53.66,53.73,53.63,53.73,28949.0,46.4946,46.5553,46.4686,46.5553,28949.0
2019-07-25 13:10:00,53.72,53.76,53.67,53.76,27366.0,46.5466,46.5813,46.5033,46.5813,27366.0
2019-07-25 13:20:00,53.76,53.76,53.7,53.73,26355.0,46.5813,46.5813,46.5293,46.5553,26355.0
2019-07-25 13:30:00,53.73,53.77,53.72,53.76,44834.0,46.5553,46.5899,46.5466,46.5813,44834.0
2019-07-25 13:40:00,53.77,53.85,53.76,53.78,27035.0,46.5899,46.6592,46.5813,46.5986,27035.0
2019-07-25 13:50:00,53.77,53.78,53.7,53.71,45650.0,46.5899,46.5986,46.5293,46.5379,45650.0
2019-07-25 14:00:00,53.7,53.78,53.7,53.72,44881.0,46.5293,46.5986,46.5293,46.5466,44881.0
2019-07-25 14:10:00,53.72,53.77,53.72,53.74,38629.0,46.5466,46.5899,46.5466,46.5639,38629.0
2019-07-25 14:20:00,53.73,53.76,53.71,53.72,42040.0,46.5553,46.5813,46.5379,46.5466,42040.0
2019-07-25 14:30:00,53.72,53.73,53.66,53.67,30458.0,46.5466,46.5553,46.4946,46.5033,30458.0
2019-07-25 14:40:00,53.67,53.67,53.57,53.61,52499.0,46.5033,46.5033,46.4166,46.4513,52499.0
2019-07-25 14:50:00,53.61,53.62,53.55,53.59,42473.0,46.4513,46.46,46.3993,46.434,42473.0
2019-07-25 15:00:00,53.59,53.63,53.48,53.49,66328.0,46.434,46.4686,46.3387,46.3473,66328.0
2019-07-25 15:10:00,53.48,53.59,53.48,53.59,56107.0,46.3387,46.434,46.3387,46.434,56107.0
2019-07-25 15:20:00,53.59,53.74,53.56,53.74,121576.0,46.434,46.5639,46.408,46.5639,121576.0
2019-07-25 15:30:00,53.74,53.81,53.74,53.76,83949.0,46.5639,46.6246,46.5639,46.5813,83949.0
2019-07-25 15:40:00,53.76,53.82,53.72,53.82,184177.0,46.5813,46.6333,46.5466,46.6333,184177.0
2019-07-25 15:50:00,53.83,53.87,53.73,53.79,282273.0,46.6419,46.6766,46.5553,46.6073,282273.0
2019-07-26 09:30:00,53.8,54.0,53.58,53.64,149232.0,46.6159,46.7892,46.4253,46.4773,149232.0
2019-07-26 09:40:00,53.68,53.73,53.18,53.19,166369.0,46.5119,46.5553,46.0787,46.0874,166369.0
2019-07-26 09:50:00,53.18,53.34,52.93,53.01,185809.0,46.0787,46.2173,45.8621,45.9314,185809.0
2019-07-26 10:00:00,53.01,53.17,52.97,53.04,162980.0,45.9314,46.07,45.8968,45.9574,162980.0
2019-07-26 10:10:00,53.04,53.06,52.85,52.97,293932.0,45.9574,45.9747,45.7928,45.8968,293932.0
2019-07-26 10:20:00,52.96,53.11,52.93,53.08,213742.0,45.8881,46.0181,45.8621,45.9921,213742.0
2019-07-26 10:30:00,53.08,53.15,53.0,53.13,123973.0,45.9921,46.0527,45.9227,46.0354,123973.0
2019-07-26 10:40:00,53.12,53.17,52.98,53.17,102747.0,46.0267,46.07,45.9054,46.07,102747.0
2019-07-26 10:50:00,53.16,53.21,53.04,53.13,104677.0,46.0614,46.1047,45.9574,46.0354,104677.0
2019-07-26 11:00:00,53.14,53.41,53.1,53.34,86472.0,46.0441,46.278,46.0094,46.2173,86472.0
2019-07-26 11:10:00,53.34,53.34,53.12,53.25,60663.0,46.2173,46.2173,46.0267,46.1394,60663.0
2019-07-26 11:20:00,53.26,53.4,53.24,53.4,58626.0,46.148,46.2693,46.1307,46.2693,58626.0
2019-07-26 11:30:00,53.41,53.58,53.39,53.56,88833.0,46.278,46.4253,46.2607,46.408,88833.0
2019-07-26 11:40:00,53.57,53.63,53.55,53.6,38319.0,46.4166,46.4686,46.3993,46.4426,38319.0
2019-07-26 11:50:00,53.6,53.67,53.53,53.61,40312.0,46.4426,46.5033,46.382,46.4513,40312.0
2019-07-26 12:00:00,53.62,53.68,53.58,53.68,44497.0,46.46,46.5119,46.4253,46.5119,44497.0
2019-07-26 12:10:00,53.69,53.74,53.67,53.72,28993.0,46.5206,46.5639,46.5033,46.5466,28993.0
2019-07-26 12:20:00,53.72,53.76,53.71,53.75,37043.0,46.5466,46.5813,46.5379,46.5726,37043.0
2019-07-26 12:30:00,53.74,53.79,53.73,53.77,35914.0,46.5639,46.6073,46.5553,46.5899,35914.0
2019-07-26 12:40:00,53.76,53.76,53.68,53.73,34301.0,46.5813,46.5813,46.5119,46.5553,34301.0
2019-07-26 12:50:00,53.73,53.82,53.7,53.82,34027.0,46.5553,46.6333,46.5293,46.6333,34027.0
2019-07-26 13:00:00,53.82,53.82,53.65,53.72,101900.0,46.6333,46.6333,46.486,46.5466,101900.0
2019-07-26 13:10:00,53.71,53.79,53.68,53.74,26565.0,46.5379,46.6073,46.5119,46.5639,26565.0
2019-07-26 13:20:00,53.73,53.85,53.71,53.78,45148.0,46.5553,46.6592,46.5379,46.5986,45148.0
2019-07-26 13:30:00,53.78,53.8,53.69,53.72,79259.0,46.5986,46.6159,46.5206,46.5466,79259.0
2019-07-26 13:40:00,53.73,53.76,53.7,53.73,69912.0,46.5553,46.5813,46.5293,46.5553,69912.0
2019-07-26 13:50:00,53.73,53.82,53.72,53.82,79620.0,46.5553,46.6333,46.5466,46.6333,79620.0
2019-07-26 14:00:00,53.82,53.83,53.74,53.78,64782.0,46.6333,46.6419,46.5639,46.5986,64782.0
2019-07-26 14:10:00,53.79,53.82,53.75,53.77,53646.0,46.6073,46.6333,46.5726,46.5899,53646.0
2019-07-26 14:20:00,53.77,53.81,53.74,53.78,49818.0,46.5899,46.6246,46.5639,46.5986,49818.0
2019-07-26 14:30:00,53.78,53.78,53.71,53.75,49255.0,46.5986,46.5986,46.5379,46.5726,49255.0
2019-07-26 14:40:00,53.74,53.76,53.69,53.73,72717.0,46.5639,46.5813,46.5206,46.5553,72717.0
2019-07-26 14:50:00,53.73,53.75,53.69,53.72,62821.0,46.5553,46.5726,46.5206,46.5466,62821.0
2019-07-26 15:00:00,53.72,53.73,53.7,53.7,46342.0,46.5466,46.5553,46.5293,46.5293,46342.0
2019-07-26 15:10:00,53.69,53.75,53.67,53.73,107495.0,46.5206,46.5726,46.5033,46.5553,107495.0
2019-07-26 15:20:00,53.73,53.83,53.72,53.8,180515.0,46.5553,46.6419,46.5466,46.6159,180515.0
2019-07-26 15:30:00,53.8,53.93,53.79,53.88,99210.0,46.6159,46.7286,46.6073,46.6852,99210.0
2019-07-26 15:40:00,53.88,53.96,53.84,53.92,103626.0,46.6852,46.7546,46.6506,46.7199,103626.0
2019-07-26 15:50:00,53.93,54.0,53.85,53.88,325635.0,46.7286,46.7892,46.6592,46.6852,325635.0
2019-07-29 09:30:00,53.74,53.84,53.51,53.52,94430.0,46.5639,46.6506,46.3646,46.3733,94430.0
2019-07-29 09:40:00,53.52,53.56,53.3,53.34,90444.0,46.3733,46.408,46.1827,46.2173,90444.0
2019-07-29 09:50:00,53.33,53.4,53.28,53.28,109448.0,46.2087,46.2693,46.1654,46.1654,109448.0
2019-07-29 10:00:00,53.28,53.34,53.22,53.29,88362.0,46.1654,46.2173,46.1134,46.174,88362.0
2019-07-29 10:10:00,53.29,53.42,53.29,53.31,95643.0,46.174,46.2867,46.174,46.1914,95643.0
2019-07-29 10:20:00,53.3,53.31,53.16,53.17,82744.0,46.1827,46.1914,46.0614,46.07,82744.0
2019-07-29 10:30:00,53.16,53.2,53.09,53.12,67137.0,46.0614,46.096,46.0007,46.0267,67137.0
2019-07-29 10:40:00,53.13,53.13,53.05,53.12,66111.0,46.0354,46.0354,45.9661,46.0267,66111.0
2019-07-29 10:50:00,53.12,53.16,53.08,53.12,70739.0,46.0267,46.0614,45.9921,46.0267,70739.0
2019-07-29 11:00:00,53.12,53.32,53.12,53.28,57367.0,46.0267,46.2,46.0267,46.1654,57367.0
2019-07-29 11:10:00,53.28,53.31,53.26,53.28,42891.0,46.1654,46.1914,46.148,46.1654,42891.0
2019-07-29 11:20:00,53.29,53.37,53.28,53.37,38484.0,46.174,46.2433,46.1654,46.2433,38484.0
2019-07-29 11:30:00,53.37,53.38,53.31,53.37,41770.0,46.2433,46.252,46.1914,46.2433,41770.0
2019-07-29 11:40:00,53.37,53.38,53.31,53.31,44505.0,46.2433,46.252,46.1914,46.1914,44505.0
2019-07-29 11:50:00,53.31,53.36,53.3,53.3,33692.0,46.1914,46.2347,46.1827,46.1827,33692.0
2019-07-29 12:00:00,53.3,53.35,53.3,53.32,35891.0,46.1827,46.226,46.1827,46.2,35891.0
2019-07-29 12:10:00,53.31,53.31,53.18,53.2,51885.0,46.1914,46.1914,46.0787,46.096,51885.0
2019-07-29 12:20:00,53.2,53.21,53.18,53.19,21208.0,46.096,46.1047,46.0787,46.0874,21208.0
2019-07-29 12:30:00,53.19,53.2,53.15,53.16,23036.0,46.0874,46.096,46.0527,46.0614,23036.0
2019-07-29 12:40:00,53.16,53.17,53.09,53.11,26246.0,46.0614,46.07,46.0007,46.0181,26246.0
2019-07-29 12:50:00,53.12,53.15,53.09,53.14,36535.0,46.0267,46.0527,46.0007,46.0441,36535.0
2019-07-29 13:00:00,53.14,53.17,53.09,53.1,35737.0,46.0441,46.07,46.0007,46.0094,35737.0
2019-07-29 13:10:00,53.09,53.14,53.08,53.1,23849.0,46.0007,46.0441,45.9921,46.0094,23849.0
2019-07-29 13:20:00,53.11,53.12,53.05,53.06,30095.0,46.0181,46.0267,45.9661,45.9747,30095.0
2019-07-29 13:30:00,53.06,53.09,53.05,53.07,26166.0,45.9747,46.0007,45.9661,45.9834,26166.0
2019-07-29 13:40:00,53.08,53.1,53.04,53.07,24845.0,45.9921,46.0094,45.9574,45.9834,24845.0
2019-07-29 13:50:00,53.07,53.08,52.97,52.98,32649.0,45.9834,45.9921,45.8968,45.9054,32649.0
2019-07-29 14:00:00,52.97,53.02,52.96,53.02,38602.0,45.8968,45.9401,45.8881,45.9401,38602.0
2019-07-29 14:10:00,53.02,53.06,53.0,53.05,34838.0,45.9401,45.9747,45.9227,45.9661,34838.0
2019-07-29 14:20:00,53.05,53.05,52.95,52.95,25614.0,45.9661,45.9661,45.8794,45.8794,25614.0
2019-07-29 14:30:00,52.95,52.98,52.89,52.89,67426.0,45.8794,45.9054,45.8274,45.8274,67426.0
2019-07-29 14:40:00,52.89,52.9,52.83,52.85,46848.0,45.8274,45.8361,45.7754,45.7928,46848.0
2019-07-29 14:50:00,52.84,52.88,52.83,52.84,55844.0,45.7841,45.8188,45.7754,45.7841,55844.0
2019-07-29 15:00:00,52.84,52.88,52.81,52.87,71105.0,45.7841,45.8188,45.7581,45.8101,71105.0
2019-07-29 15:10:00,52.86,52.86,52.75,52.84,91948.0,45.8014,45.8014,45.7061,45.7841,91948.0
2019-07-29 15:20:00,52.83,52.86,52.79,52.8,76434.0,45.7754,45.8014,45.7408,45.7495,76434.0
2019-07-29 15:30:00,52.8,52.83,52.75,52.79,95427.0,45.7495,45.7754,45.7061,45.7408,95427.0
2019-07-29 15:40:00,52.79,52.95,52.78,52.93,137864.0,45.7408,45.8794,45.7321,45.8621,137864.0
2019-07-29 15:50:00,52.93,53.01,52.91,52.96,361780.0,45.8621,45.9314,45.8448,45.8881,361780.0
2019-07-30 09:30:00,52.83,52.99,52.66,52.97,98818.0,45.7754,45.9141,45.6282,45.8968,98818.0
2019-07-30 09:40:00,52.98,53.22,52.98,53.01,92439.0,45.9054,46.1134,45.9054,45.9314,92439.0
2019-07-30 09:50:00,53.0,53.09,52.94,53.07,42428.0,45.9227,46.0007,45.8708,45.9834,42428.0
2019-07-30 10:00:00,53.07,53.15,53.02,53.13,51536.0,45.9834,46.0527,45.9401,46.0354,51536.0
2019-07-30 10:10:00,53.13,53.17,53.01,53.09,38503.0,46.0354,46.07,45.9314,46.0007,38503.0
2019-07-30 10:20:00,53.09,53.24,53.05,53.22,57863.0,46.0007,46.1307,45.9661,46.1134,57863.0
2019-07-30 10:30:00,53.22,53.26,53.15,53.2,39823.0,46.1134,46.148,46.0527,46.096,39823.0
2019-07-30 10:40:00,53.2,53.27,53.17,53.19,131480.0,46.096,46.1567,46.07,46.0874,131480.0
2019-07-30 10:50:00,53.18,53.19,53.13,53.14,30957.0,46.0787,46.0874,46.0354,46.0441,30957.0
2019-07-30 11:00:00,53.13,53.17,53.09,53.14,41704.0,46.0354,46.07,46.0007,46.0441,41704.0
2019-07-30 11:10:00,53.14,53.17,53.05,53.06,30503.0,46.0441,46.07,45.9661,45.9747,30503.0
2019-07-30 11:20:00,53.06,53.16,53.06,53.15,25959.0,45.9747,46.0614,45.9747,46.0527,25959.0
2019-07-30 11:30:00,53.16,53.16,53.07,53.11,34105.0,46.0614,46.0614,45.9834,46.0181,34105.0
2019-07-30 11:40:00,53.11,53.11,53.0,53.01,35183.0,46.0181,46.0181,45.9227,45.9314,35183.0
2019-07-30 11:50:00,53.0,53.03,52.97,52.98,28667.0,45.9227,45.9487,45.8968,45.9054,28667.0
2019-07-30 12:00:00,52.98,53.03,52.97,53.03,30532.0,45.9054,45.9487,45.8968,45.9487,30532.0
2019-07-30 12:10:00,53.02,53.06,53.0,53.02,19685.0,45.9401,45.9747,45.9227,45.9401,19685.0
2019-07-30 12:20:00,53.02,53.02,52.96,53.0,31678.0,45.9401,45.9401,45.8881,45.9227,31678.0
2019-07-30 12:30:00,53.0,53.01,52.9,52.93,25618.0,45.9227,45.9314,45.8361,45.8621,25618.0
2019-07-30 12:40:00,52.93,52.93,52.77,52.77,35761.0,45.8621,45.8621,45.7235,45.7235,35761.0
2019-07-30 12:50:00,52.77,52.82,52.7,52.72,36221.0,45.7235,45.7668,45.6628,45.6801,36221.0
2019-07-30 13:00:00,52.72,52.73,52.68,52.69,46400.0,45.6801,45.6888,45.6455,45.6541,46400.0
2019-07-30 13:10:00,52.69,52.72,52.68,52.72,17776.0,45.6541,45.6801,45.6455,45.6801,17776.0
2019-07-30 13:20:00,52.72,52.77,52.71,52.73,16813.0,45.6801,45.7235,45.6715,45.6888,16813.0
2019-07-30 13:30:00,52.73,52.8,52.72,52.8,29998.0,45.6888,45.7495,45.6801,45.7495,29998.0
2019-07-30 13:40:00,52.8,52.89,52.78,52.89,32588.0,45.7495,45.8274,45.7321,45.8274,32588.0
2019-07-30 13:50:00,52.89,52.92,52.86,52.88,26845.0,45.8274,45.8534,45.8014,45.8188,26845.0
2019-07-30 14:00:00,52.87,52.89,52.83,52.87,25594.0,45.8101,45.8274,45.7754,45.8101,25594.0
2019-07-30 14:10:00,52.88,52.89,52.85,52.88,21406.0,45.8188,45.8274,45.7928,45.8188,21406.0
2019-07-30 14:20:00,52.88,52.92,52.87,52.91,38023.0,45.8188,45.8534,45.8101,45.8448,38023.0
2019-07-30 14:30:00,52.91,52.91,52.87,52.88,16725.0,45.8448,45.8448,45.8101,45.8188,16725.0
2019-07-30 14:40:00,52.88,52.93,52.88,52.88,28344.0,45.8188,45.8621,45.8188,45.8188,28344.0
2019-07-30 14:50:00,52.87,52.94,52.86,52.92,27332.0,45.8101,45.8708,45.8014,45.8534,27332.0
2019-07-30 15:00:00,52.92,52.95,52.88,52.9,35531.0,45.8534,45.8794,45.8188,45.8361,35531.0
2019-07-30 15:10:00,52.9,53.0,52.9,52.96,43504.0,45.8361,45.9227,45.8361,45.8881,43504.0
2019-07-30 15:20:00,52.97,52.97,52.9,52.91,40211.0,45.8968,45.8968,45.8361,45.8448,40211.0
2019-07-30 15:30:00,52.91,52.95,52.86,52.93,69026.0,45.8448,45.8794,45.8014,45.8621,69026.0
2019-07-30 15:40:00,52.94,52.95,52.91,52.94,89468.0,45.8708,45.8794,45.8448,45.8708,89468.0
2019-07-30 15:50:00,52.94,52.95,52.86,52.87,277334.0,45.8708,45.8794,45.8014,45.8101,277334.0
2019-07-31 09:30:00,52.81,53.15,52.72,53.14,116260.0,45.7581,46.0527,45.6801,46.0441,116260.0
2019-07-31 09:40:00,53.14,53.21,53.01,53.12,98503.0,46.0441,46.1047,45.9314,46.0267,98503.0
2019-07-31 09:50:00,53.13,53.26,53.12,53.22,84520.0,46.0354,46.148,46.0267,46.1134,84520.0
2019-07-31 10:00:00,53.21,53.34,53.19,53.21,222080.0,46.1047,46.2173,46.0874,46.1047,222080.0
2019-07-31 10:10:00,53.2,53.23,53.08,53.11,73697.0,46.096,46.122,45.9921,46.0181,73697.0
2019-07-31 10:20:00,53.11,53.16,53.01,53.01,55964.0,46.0181,46.0614,45.9314,45.9314,55964.0
2019-07-31 10:30:00,53.0,53.02,52.8,52.82,153966.0,45.9227,45.9401,45.7495,45.7668,153966.0
2019-07-31 10:40:00,52.82,52.83,52.66,52.71,50826.0,45.7668,45.7754,45.6282,45.6715,50826.0
2019-07-31 10:50:00,52.7,52.86,52.68,52.86,45476.0,45.6628,45.8014,45.6455,45.8014,45476.0
2019-07-31 11:00:00,52.86,52.95,52.85,52.91,32797.0,45.8014,45.8794,45.7928,45.8448,32797.0
2019-07-31 11:10:00,52.91,52.98,52.86,52.95,53229.0,45.8448,45.9054,45.8014,45.8794,53229.0
2019-07-31 11:20:00,52.94,53.0,52.91,52.91,37877.0,45.8708,45.9227,45.8448,45.8448,37877.0
2019-07-31 11:30:00,52.91,52.95,52.89,52.93,28966.0,45.8448,45.8794,45.8274,45.8621,28966.0
2019-07-31 11:40:00,52.93,52.97,52.89,52.91,26868.0,45.8621,45.8968,45.8274,45.8448,26868.0
2019-07-31 11:50:00,52.91,52.99,52.91,52.95,29826.0,45.8448,45.9141,45.8448,45.8794,29826.0
2019-07-31 12:00:00,52.95,53.03,52.94,53.0,49913.0,45.8794,45.9487,45.8708,45.9227,49913.0
2019-07-31 12:10:00,53.0,53.0,52.96,52.97,23701.0,45.9227,45.9227,45.8881,45.8968,23701.0
2019-07-31 12:20:00,52.98,52.98,52.9,52.92,27144.0,45.9054,45.9054,45.8361,45.8534,27144.0
2019-07-31 12:30:00,52.92,52.94,52.82,52.83,61251.0,45.8534,45.8708,45.7668,45.7754,61251.0
2019-07-31 12:40:00,52.83,52.89,52.82,52.87,55451.0,45.7754,45.8274,45.7668,45.8101,55451.0
2019-07-31 12:50:00,52.87,52.88,52.83,52.85,26920.0,45.8101,45.8188,45.7754,45.7928,26920.0
2019-07-31 13:00:00,52.85,52.86,52.82,52.84,31768.0,45.7928,45.8014,45.7668,45.7841,31768.0
2019-07-31 13:10:00,52.84,52.88,52.82,52.84,28167.0,45.7841,45.8188,45.7668,45.7841,28167.0
2019-07-31 13:20:00,52.84,52.88,52.82,52.83,43137.0,45.7841,45.8188,45.7668,45.7754,43137.0
2019-07-31 13:30:00,52.84,52.84,52.77,52.8,43335.0,45.7841,45.7841,45.7235,45.7495,43335.0
2019-07-31 13:40:00,52.8,52.83,52.77,52.81,26305.0,45.7495,45.7754,45.7235,45.7581,26305.0
2019-07-31 13:50:00,52.8,52.8,52.71,52.75,50526.0,45.7495,45.7495,45.6715,45.7061,50526.0
2019-07-31 14:00:00,52.74,52.79,52.59,52.7,79146.0,45.6975,45.7408,45.5675,45.6628,79146.0
2019-07-31 14:10:00,52.69,52.71,52.63,52.64,52973.0,45.6541,45.6715,45.6022,45.6108,52973.0
2019-07-31 14:20:00,52.63,52.73,52.63,52.71,56776.0,45.6022,45.6888,45.6022,45.6715,56776.0
2019-07-31 14:30:00,52.7,52.78,52.63,52.65,89878.0,45.6628,45.7321,45.6022,45.6195,89878.0
2019-07-31 14:40:00,52.66,52.72,52.47,52.51,95300.0,45.6282,45.6801,45.4635,45.4982,95300.0
2019-07-31 14:50:00,52.51,52.56,52.23,52.47,121440.0,45.4982,45.5415,45.2556,45.4635,121440.0
2019-07-31 15:00:00,52.47,52.72,52.4,52.63,179494.0,45.4635,45.6801,45.4029,45.6022,179494.0
2019-07-31 15:10:00,52.63,52.69,52.51,52.68,125527.0,45.6022,45.6541,45.4982,45.6455,125527.0
2019-07-31 15:20:00,52.68,52.93,52.66,52.88,83247.0,45.6455,45.8621,45.6282,45.8188,83247.0
2019-07-31 15:30:00,52.87,52.96,52.83,52.95,105761.0,45.8101,45.8881,45.7754,45.8794,105761.0
2019-07-31 15:40:00,52.95,52.97,52.78,52.8,134854.0,45.8794,45.8968,45.7321,45.7495,134854.0
2019-07-31 15:50:00,52.8,52.8,52.62,52.62,320115.0,45.7495,45.7495,45.5935,45.5935,320115.0
2019-08-01 09:30:00,52.58,52.58,52.15,52.39,132421.0,45.5588,45.5588,45.1863,45.3942,132421.0
2019-08-01 09:40:00,52.39,52.88,52.33,52.83,129929.0,45.3942,45.8188,45.3422,45.7754,129929.0
2019-08-01 09:50:00,52.85,53.06,52.82,53.06,122810.0,45.7928,45.9747,45.7668,45.9747,122810.0
2019-08-01 10:00:00,53.06,53.06,52.85,52.97,105612.0,45.9747,45.9747,45.7928,45.8968,105612.0
2019-08-01 10:10:00,52.97,53.14,52.96,53.13,106121.0,45.8968,46.0441,45.8881,46.0354,106121.0
2019-08-01 10:20:00,53.14,53.19,53.06,53.13,135398.0,46.0441,46.0874,45.9747,46.0354,135398.0
2019-08-01 10:30:00,53.12,53.22,53.04,53.08,62368.0,46.0267,46.1134,45.9574,45.9921,62368.0
2019-08-01 10:40:00,53.08,53.18,53.05,53.11,41146.0,45.9921,46.0787,45.9661,46.0181,41146.0
2019-08-01 10:50:00,53.11,53.13,52.98,52.98,64958.0,46.0181,46.0354,45.9054,45.9054,64958.0
2019-08-01 11:00:00,52.98,53.02,52.92,53.02,59649.0,45.9054,45.9401,45.8534,45.9401,59649.0
2019-08-01 11:10:00,53.02,53.1,53.01,53.05,42800.0,45.9401,46.0094,45.9314,45.9661,42800.0
2019-08-01 11:20:00,53.05,53.32,53.04,53.32,92391.0,45.9661,46.2,45.9574,46.2,92391.0
2019-08-01 11:30:00,53.32,53.38,53.24,53.24,100663.0,46.2,46.252,46.1307,46.1307,100663.0
2019-08-01 11:40:00,53.24,53.26,53.12,53.18,35435.0,46.1307,46.148,46.0267,46.0787,35435.0
2019-08-01 11:50:00,53.18,53.22,53.12,53.15,44954.0,46.0787,46.1134,46.0267,46.0527,44954.0
2019-08-01 12:00:00,53.15,53.17,53.06,53.1,27559.0,46.0527,46.07,45.9747,46.0094,27559.0
2019-08-01 12:10:00,53.1,53.11,52.97,53.03,48015.0,46.0094,46.0181,45.8968,45.9487,48015.0
2019-08-01 12:20:00,53.03,53.07,52.99,53.04,36082.0,45.9487,45.9834,45.9141,45.9574,36082.0
2019-08-01 12:30:00,53.04,53.12,53.02,53.12,42108.0,45.9574,46.0267,45.9401,46.0267,42108.0
2019-08-01 12:40:00,53.11,53.12,52.99,53.02,36691.0,46.0181,46.0267,45.9141,45.9401,36691.0
2019-08-01 12:50:00,53.03,53.06,53.0,53.0,31798.0,45.9487,45.9747,45.9227,45.9227,31798.0
2019-08-01 13:00:00,53.0,53.12,53.0,53.12,83623.0,45.9227,46.0267,45.9227,46.0267,83623.0
2019-08-01 13:10:00,53.13,53.13,53.07,53.09,35727.0,46.0354,46.0354,45.9834,46.0007,35727.0
2019-08-01 13:20:00,53.08,53.08,52.73,52.75,85622.0,45.9921,45.9921,45.6888,45.7061,85622.0
2019-08-01 13:30:00,52.75,52.89,52.64,52.7,88516.0,45.7061,45.8274,45.6108,45.6628,88516.0
2019-08-01 13:40:00,52.71,52.84,52.6,52.63,84777.0,45.6715,45.7841,45.5762,45.6022,84777.0
2019-08-01 13:50:00,52.61,52.62,52.41,52.54,56921.0,45.5848,45.5935,45.4115,45.5242,56921.0
2019-08-01 14:00:00,52.53,52.59,52.45,52.55,90228.0,45.5155,45.5675,45.4462,45.5328,90228.0
2019-08-01 14:10:00,52.54,52.65,52.45,52.54,47712.0,45.5242,45.6195,45.4462,45.5242,47712.0
2019-08-01 14:20:00,52.55,52.55,52.29,52.36,107150.0,45.5328,45.5328,45.3076,45.3682,107150.0
2019-08-01 14:30:00,52.36,52.4,52.23,52.23,74832.0,45.3682,45.4029,45.2556,45.2556,74832.0
2019-08-01 14:40:00,52.22,52.29,52.09,52.25,76504.0,45.2469,45.3076,45.1343,45.2729,76504.0
2019-08-01 14:50:00,52.26,52.39,52.26,52.34,61294.0,45.2816,45.3942,45.2816,45.3509,61294.0
2019-08-01 15:00:00,52.35,52.39,52.24,52.3,97713.0,45.3595,45.3942,45.2642,45.3162,97713.0
2019-08-01 15:10:00,52.31,52.41,52.26,52.36,104565.0,45.3249,45.4115,45.2816,45.3682,104565.0
2019-08-01 15:20:00,52.37,52.48,52.35,52.41,97946.0,45.3769,45.4722,45.3595,45.4115,97946.0
2019-08-01 15:30:00,52.41,52.47,52.26,52.4,135057.0,45.4115,45.4635,45.2816,45.4029,135057.0
2019-08-01 15:40:00,52.4,52.46,52.36,52.36,158376.0,45.4029,45.4549,45.3682,45.3682,158376.0
2019-08-01 15:50:00,52.35,52.4,52.27,52.31,340566.0,45.3595,45.4029,45.2902,45.3249,340566.0
2019-08-02 09:30:00,52.29,52.47,52.2,52.45,91109.0,45.3076,45.4635,45.2296,45.4462,91109.0
2019-08-02 09:40:00,52.45,52.61,52.39,52.48,107231.0,45.4462,45.5848,45.3942,45.4722,107231.0
2019-08-02 09:50:00,52.49,52.75,52.48,52.52,98278.0,45.4809,45.7061,45.4722,45.5068,98278.0
2019-08-02 10:00:00,52.52,52.62,52.44,52.54,97104.0,45.5068,45.5935,45.4375,45.5242,97104.0
2019-08-02 10:10:00,52.54,52.58,52.31,52.32,84969.0,45.5242,45.5588,45.3249,45.3336,84969.0
2019-08-02 10:20:00,52.32,52.44,52.28,52.38,77384.0,45.3336,45.4375,45.2989,45.3855,77384.0
2019-08-02 10:30:00,52.37,52.37,52.18,52.18,55200.0,45.3769,45.3769,45.2122,45.2122,55200.0
2019-08-02 10:40:00,52.19,52.2,52.1,52.11,79354.0,45.2209,45.2296,45.1429,45.1516,79354.0
2019-08-02 10:50:00,52.1,52.11,51.87,51.87,82918.0,45.1429,45.1516,44.9436,44.9436,82918.0
2019-08-02 11:00:00,51.88,51.96,51.79,51.96,117328.0,44.9523,45.0216,44.8743,45.0216,117328.0
2019-08-02 11:10:00,51.96,52.15,51.94,52.12,60779.0,45.0216,45.1863,45.0043,45.1603,60779.0
2019-08-02 11:20:00,52.1,52.15,52.08,52.09,55555.0,45.1429,45.1863,45.1256,45.1343,55555.0
2019-08-02 11:30:00,52.09,52.2,52.09,52.16,59930.0,45.1343,45.2296,45.1343,45.1949,59930.0
2019-08-02 11:40:00,52.17,52.25,52.13,52.25,39866.0,45.2036,45.2729,45.1689,45.2729,39866.0
2019-08-02 11:50:00,52.25,52.36,52.21,52.32,43408.0,45.2729,45.3682,45.2382,45.3336,43408.0
2019-08-02 12:00:00,52.33,52.49,52.31,52.44,59516.0,45.3422,45.4809,45.3249,45.4375,59516.0
2019-08-02 12:10:00,52.44,52.51,52.4,52.51,29916.0,45.4375,45.4982,45.4029,45.4982,29916.0
2019-08-02 12:20:00,52.5,52.55,52.46,52.55,32328.0,45.4895,45.5328,45.4549,45.5328,32328.0
2019-08-02 12:30:00,52.54,52.55,52.47,52.49,53426.0,45.5242,45.5328,45.4635,45.4809,53426.0
2019-08-02 12:40:00,52.48,52.52,52.39,52.4,35668.0,45.4722,45.5068,45.3942,45.4029,35668.0
2019-08-02 12:50:00,52.4,52.41,52.32,52.33,29361.0,45.4029,45.4115,45.3336,45.3422,29361.0
2019-08-02 13:00:00,52.32,52.35,52.27,52.32,38785.0,45.3336,45.3595,45.2902,45.3336,38785.0
2019-08-02 13:10:00,52.32,52.34,52.26,52.32,39126.0,45.3336,45.3509,45.2816,45.3336,39126.0
2019-08-02 13:20:00,52.32,52.37,52.3,52.35,35226.0,45.3336,45.3769,45.3162,45.3595,35226.0
2019-08-02 13:30:00,52.35,52.38,52.32,52.38,41612.0,45.3595,45.3855,45.3336,45.3855,41612.0
2019-08-02 13:40:00,52.39,52.46,52.39,52.42,31502.0,45.3942,45.4549,45.3942,45.4202,31502.0
2019-08-02 13:50:00,52.42,52.53,52.41,52.51,35964.0,45.4202,45.5155,45.4115,45.4982,35964.0
2019-08-02 14:00:00,52.5,52.6,52.47,52.55,50280.0,45.4895,45.5762,45.4635,45.5328,50280.0
2019-08-02 14:10:00,52.55,52.63,52.54,52.63,38374.0,45.5328,45.6022,45.5242,45.6022,38374.0
2019-08-02 14:20:00,52.62,52.71,52.61,52.66,56382.0,45.5935,45.6715,45.5848,45.6282,56382.0
2019-08-02 14:30:00,52.67,52.72,52.62,52.72,55875.0,45.6368,45.6801,45.5935,45.6801,55875.0
2019-08-02 14:40:00,52.71,52.73,52.59,52.62,61877.0,45.6715,45.6888,45.5675,45.5935,61877.0
2019-08-02 14:50:00,52.61,52.63,52.53,52.6,53267.0,45.5848,45.6022,45.5155,45.5762,53267.0
2019-08-02 15:00:00,52.61,52.66,52.58,52.59,47155.0,45.5848,45.6282,45.5588,45.5675,47155.0
2019-08-02 15:10:00,52.58,52.59,52.46,52.56,45347.0,45.5588,45.5675,45.4549,45.5415,45347.0
2019-08-02 15:20:00,52.56,52.62,52.55,52.59,89660.0,45.5415,45.5935,45.5328,45.5675,89660.0
2019-08-02 15:30:00,52.59,52.87,52.56,52.72,144205.0,45.5675,45.8101,45.5415,45.6801,144205.0
2019-08-02 15:40:00,52.72,52.75,52.59,52.61,127652.0,45.6801,45.7061,45.5675,45.5848,127652.0
2019-08-02 15:50:00,52.59,52.61,52.48,52.54,301192.0,45.5675,45.5848,45.4722,45.5242,301192.0
2019-08-05 09:30:00,51.94,52.11,51.93,52.02,117840.0,45.0043,45.1516,44.9956,45.0736,117840.0
2019-08-05 09:40:00,52.03,52.17,51.91,51.97,61659.0,45.0823,45.2036,44.9783,45.0303,61659.0
2019-08-05 09:50:00,51.97,52.04,51.89,52.03,54611.0,45.0303,45.0909,44.961,45.0823,54611.0
2019-08-05 10:00:00,52.02,52.14,51.97,52.07,79224.0,45.0736,45.1776,45.0303,45.1169,79224.0
2019-08-05 10:10:00,52.07,52.23,52.05,52.12,43510.0,45.1169,45.2556,45.0996,45.1603,43510.0
2019-08-05 10:20:00,52.1,52.16,52.03,52.08,43560.0,45.1429,45.1949,45.0823,45.1256,43560.0
2019-08-05 10:30:00,52.07,52.12,51.98,52.04,38908.0,45.1169,45.1603,45.039,45.0909,38908.0
2019-08-05 10:40:00,52.04,52.14,51.98,52.11,54593.0,45.0909,45.1776,45.039,45.1516,54593.0
2019-08-05 10:50:00,52.11,52.22,52.11,52.21,38446.0,45.1516,45.2469,45.1516,45.2382,38446.0
2019-08-05 11:00:00,52.2,52.24,52.13,52.21,44747.0,45.2296,45.2642,45.1689,45.2382,44747.0
2019-08-05 11:10:00,52.2,52.32,52.19,52.25,42804.0,45.2296,45.3336,45.2209,45.2729,42804.0
2019-08-05 11:20:00,52.26,52.35,52.21,52.23,64533.0,45.2816,45.3595,45.2382,45.2556,64533.0
2019-08-05 11:30:00,52.23,52.23,52.11,52.11,32164.0,45.2556,45.2556,45.1516,45.1516,32164.0
2019-08-05 11:40:00,52.11,52.24,52.07,52.24,37367.0,45.1516,45.2642,45.1169,45.2642,37367.0
2019-08-05 11:50:00,52.24,52.35,52.21,52.21,74877.0,45.2642,45.3595,45.2382,45.2382,74877.0
2019-08-05 12:00:00,52.21,52.22,52.09,52.1,32902.0,45.2382,45.2469,45.1343,45.1429,32902.0
2019-08-05 12:10:00,52.09,52.14,52.05,52.11,34428.0,45.1343,45.1776,45.0996,45.1516,34428.0
2019-08-05 12:20:00,52.11,52.13,51.96,51.99,47884.0,45.1516,45.1689,45.0216,45.0476,47884.0
2019-08-05 12:30:00,52.0,52.05,51.89,51.93,23355.0,45.0563,45.0996,44.961,44.9956,23355.0
2019-08-05 12:40:00,51.92,51.92,51.83,51.83,39115.0,44.987,44.987,44.909,44.909,39115.0
2019-08-05 12:50:00,51.83,51.9,51.7,51.73,47238.0,44.909,44.9696,44.7963,44.8223,47238.0
2019-08-05 13:00:00,51.74,51.85,51.7,51.84,42533.0,44.831,44.9263,44.7963,44.9176,42533.0
2019-08-05 13:10:00,51.85,51.94,51.85,51.92,35040.0,44.9263,45.0043,44.9263,44.987,35040.0
2019-08-05 13:20:00,51.91,51.96,51.85,51.85,44429.0,44.9783,45.0216,44.9263,44.9263,44429.0
2019-08-05 13:30:00,51.84,52.0,51.82,52.0,38585.0,44.9176,45.0563,44.9003,45.0563,38585.0
2019-08-05 13:40:00,52.01,52.01,51.79,51.82,30364.0,45.0649,45.0649,44.8743,44.9003,30364.0
2019-08-05 13:50:00,51.82,51.82,51.65,51.66,27438.0,44.9003,44.9003,44.753,44.7617,27438.0
2019-08-05 14:00:00,51.66,51.7,51.64,51.66,44252.0,44.7617,44.7963,44.7444,44.7617,44252.0
2019-08-05 14:10:00,51.66,51.73,51.64,51.64,32262.0,44.7617,44.8223,44.7444,44.7444,32262.0
2019-08-05 14:20:00,51.65,51.69,51.5,51.54,95719.0,44.753,44.7877,44.623,44.6577,95719.0
2019-08-05 14:30:00,51.54,51.55,51.44,51.45,60080.0,44.6577,44.6664,44.5711,44.5797,60080.0
2019-08-05 14:40:00,51.45,51.49,51.34,51.41,65099.0,44.5797,44.6144,44.4844,44.5451,65099.0
2019-08-05 14:50:00,51.41,51.45,51.33,51.38,71887.0,44.5451,44.5797,44.4757,44.5191,71887.0
2019-08-05 15:00:00,51.39,51.45,51.15,51.18,123318.0,44.5277,44.5797,44.3198,44.3458,123318.0
2019-08-05 15:10:00,51.18,51.51,51.17,51.48,123622.0,44.3458,44.6317,44.3371,44.6057,123622.0
2019-08-05 15:20:00,51.48,51.59,51.45,51.49,129156.0,44.6057,44.701,44.5797,44.6144,129156.0
2019-08-05 15:30:00,51.48,51.69,51.43,51.61,170051.0,44.6057,44.7877,44.5624,44.7184,170051.0
2019-08-05 15:40:00,51.61,51.68,51.47,51.51,135933.0,44.7184,44.779,44.5971,44.6317,135933.0
2019-08-05 15:50:00,51.49,51.53,51.33,51.38,476757.0,44.6144,44.649,44.4757,44.5191,476757.0
2019-08-06 09:30:00,51.42,51.57,51.11,51.25,177576.0,44.5537,44.6837,44.2851,44.4064,177576.0
2019-08-06 09:40:00,51.27,51.52,51.21,51.22,76208.0,44.4238,44.6404,44.3718,44.3804,76208.0
2019-08-06 09:50:00,51.2,51.41,51.16,51.37,104158.0,44.3631,44.5451,44.3284,44.5104,104158.0
2019-08-06 10:00:00,51.38,51.47,51.27,51.3,66269.0,44.5191,44.5971,44.4238,44.4498,66269.0
2019-08-06 10:10:00,51.3,51.32,50.99,51.04,98292.0,44.4498,44.4671,44.1812,44.2245,98292.0
2019-08-06 10:20:00,51.03,51.2,51.03,51.16,51844.0,44.2158,44.3631,44.2158,44.3284,51844.0
2019-08-06 10:30:00,51.16,51.36,51.13,51.35,71339.0,44.3284,44.5017,44.3025,44.4931,71339.0
2019-08-06 10:40:00,51.36,51.41,51.22,51.22,53030.0,44.5017,44.5451,44.3804,44.3804,53030.0
2019-08-06 10:50:00,51.23,51.24,51.13,51.23,76953.0,44.3891,44.3978,44.3025,44.3891,76953.0
2019-08-06 11:00:00,51.23,51.24,51.13,51.16,67628.0,44.3891,44.3978,44.3025,44.3284,67628.0
2019-08-06 11:10:00,51.16,51.16,51.03,51.05,43123.0,44.3284,44.3284,44.2158,44.2331,43123.0
2019-08-06 11:20:00,51.06,51.2,51.05,51.15,52969.0,44.2418,44.3631,44.2331,44.3198,52969.0
2019-08-06 11:30:00,51.15,51.18,51.05,51.17,50379.0,44.3198,44.3458,44.2331,44.3371,50379.0
2019-08-06 11:40:00,51.16,51.32,51.14,51.31,37275.0,44.3284,44.4671,44.3111,44.4584,37275.0
2019-08-06 11:50:00,51.32,51.34,51.17,51.31,35862.0,44.4671,44.4844,44.3371,44.4584,35862.0
2019-08-06 12:00:00,51.3,51.37,51.28,51.36,33091.0,44.4498,44.5104,44.4324,44.5017,33091.0
2019-08-06 12:10:00,51.36,51.42,51.31,51.32,29019.0,44.5017,44.5537,44.4584,44.4671,29019.0
2019-08-06 12:20:00,51.33,51.34,51.27,51.32,34001.0,44.4757,44.4844,44.4238,44.4671,34001.0
2019-08-06 12:30:00,51.31,51.41,51.29,51.4,38742.0,44.4584,44.5451,44.4411,44.5364,38742.0
2019-08-06 12:40:00,51.39,51.48,51.38,51.44,35622.0,44.5277,44.6057,44.5191,44.5711,35622.0
2019-08-06 12:50:00,51.44,51.5,51.41,51.47,46260.0,44.5711,44.623,44.5451,44.5971,46260.0
2019-08-06 13:00:00,51.47,51.55,51.46,51.49,47893.0,44.5971,44.6664,44.5884,44.6144,47893.0
2019-08-06 13:10:00,51.5,51.61,51.46,51.53,59714.0,44.623,44.7184,44.5884,44.649,59714.0
2019-08-06 13:20:00,51.53,51.56,51.48,51.53,29675.0,44.649,44.675,44.6057,44.649,29675.0
2019-08-06 13:30:00,51.54,51.63,51.5,51.62,42703.0,44.6577,44.7357,44.623,44.727,42703.0
2019-08-06 13:40:00,51.61,51.74,51.59,51.73,68127.0,44.7184,44.831,44.701,44.8223,68127.0
2019-08-06 13:50:00,51.73,51.77,51.69,51.7,32881.0,44.8223,44.857,44.7877,44.7963,32881.0
2019-08-06 14:00:00,51.7,51.72,51.61,51.67,32157.0,44.7963,44.8137,44.7184,44.7703,32157.0
2019-08-06 14:10:00,51.68,51.82,51.67,51.82,31565.0,44.779,44.9003,44.7703,44.9003,31565.0
2019-08-06 14:20:00,51.83,51.88,51.79,51.87,33045.0,44.909,44.9523,44.8743,44.9436,33045.0
2019-08-06 14:30:00,51.88,51.97,51.83,51.89,29342.0,44.9523,45.0303,44.909,44.961,29342.0
2019-08-06 14:40:00,51.89,51.92,51.83,51.85,27838.0,44.961,44.987,44.909,44.9263,27838.0
2019-08-06 14:50:00,51.85,51.86,51.74,51.77,37820.0,44.9263,44.935,44.831,44.857,37820.0
2019-08-06 15:00:00,51.77,51.81,51.75,51.77,61290.0,44.857,44.8917,44.8397,44.857,61290.0
2019-08-06 15:10:00,51.77,51.89,51.75,51.85,71649.0,44.857,44.961,44.8397,44.9263,71649.0
2019-08-06 15:20:00,51.86,51.91,51.77,51.83,59024.0,44.935,44.9783,44.857,44.909,59024.0
2019-08-06 15:30:00,51.83,51.84,51.73,51.8,82217.0,44.909,44.9176,44.8223,44.883,82217.0
2019-08-06 15:40:00,51.81,51.99,51.8,51.92,146775.0,44.8917,45.0476,44.883,44.987,146775.0
2019-08-06 15:50:00,51.93,52.06,51.91,52.02,301808.0,44.9956,45.1083,44.9783,45.0736,301808.0
2019-08-07 09:30:00,51.49,51.6,51.02,51.57,139003.0,44.6144,44.7097,44.2071,44.6837,139003.0
2019-08-07 09:40:00,51.6,51.61,50.94,51.06,71572.0,44.7097,44.7184,44.1378,44.2418,71572.0
2019-08-07 09:50:00,51.04,51.32,51.04,51.26,55626.0,44.2245,44.4671,44.2245,44.4151,55626.0
2019-08-07 10:00:00,51.26,51.36,51.12,51.35,56130.0,44.4151,44.5017,44.2938,44.4931,56130.0
2019-08-07 10:10:00,51.34,51.42,51.19,51.25,29845.0,44.4844,44.5537,44.3544,44.4064,29845.0
2019-08-07 10:20:00,51.24,51.24,51.04,51.17,43041.0,44.3978,44.3978,44.2245,44.3371,43041.0
2019-08-07 10:30:00,51.15,51.39,51.15,51.39,55099.0,44.3198,44.5277,44.3198,44.5277,55099.0
2019-08-07 10:40:00,51.36,51.55,51.33,51.55,48529.0,44.5017,44.6664,44.4757,44.6664,48529.0
2019-08-07 10:50:00,51.55,51.66,51.47,51.58,39602.0,44.6664,44.7617,44.5971,44.6924,39602.0
2019-08-07 11:00:00,51.57,51.6,51.41,51.53,34032.0,44.6837,44.7097,44.5451,44.649,34032.0
2019-08-07 11:10:00,51.53,51.67,51.51,51.6,28880.0,44.649,44.7703,44.6317,44.7097,28880.0
2019-08-07 11:20:00,51.6,51.63,51.41,51.43,23811.0,44.7097,44.7357,44.5451,44.5624,23811.0
2019-08-07 11:30:00,51.44,51.51,51.37,51.49,30815.0,44.5711,44.6317,44.5104,44.6144,30815.0
2019-08-07 11:40:00,51.5,51.5,51.37,51.44,36154.0,44.623,44.623,44.5104,44.5711,36154.0
2019-08-07 11:50:00,51.43,51.55,51.4,51.49,32950.0,44.5624,44.6664,44.5364,44.6144,32950.0
2019-08-07 12:00:00,51.51,51.56,51.4,51.43,34688.0,44.6317,44.675,44.5364,44.5624,34688.0
2019-08-07 12:10:00,51.45,51.6,51.45,51.54,37048.0,44.5797,44.7097,44.5797,44.6577,37048.0
2019-08-07 12:20:00,51.51,51.63,51.44,51.63,25336.0,44.6317,44.7357,44.5711,44.7357,25336.0
2019-08-07 12:30:00,51.62,51.71,51.61,51.66,23489.0,44.727,44.805,44.7184,44.7617,23489.0
2019-08-07 12:40:00,51.67,51.81,51.66,51.74,19727.0,44.7703,44.8917,44.7617,44.831,19727.0
2019-08-07 12:50:00,51.71,51.87,51.71,51.87,22309.0,44.805,44.9436,44.805,44.9436,22309.0
2019-08-07 13:00:00,51.88,51.92,51.82,51.92,22019.0,44.9523,44.987,44.9003,44.987,22019.0
2019-08-07 13:10:00,51.93,51.95,51.84,51.9,20206.0,44.9956,45.013,44.9176,44.9696,20206.0
2019-08-07 13:20:00,51.9,51.93,51.84,51.91,21204.0,44.9696,44.9956,44.9176,44.9783,21204.0
2019-08-07 13:30:00,51.92,52.09,51.92,52.09,28820.0,44.987,45.1343,44.987,45.1343,28820.0
2019-08-07 13:40:00,52.09,52.19,52.09,52.18,36459.0,45.1343,45.2209,45.1343,45.2122,36459.0
2019-08-07 13:50:00,52.19,52.19,52.05,52.05,30812.0,45.2209,45.2209,45.0996,45.0996,30812.0
2019-08-07 14:00:00,52.05,52.19,52.04,52.17,34243.0,45.0996,45.2209,45.0909,45.2036,34243.0
2019-08-07 14:10:00,52.18,52.18,51.99,52.0,43386.0,45.2122,45.2122,45.0476,45.0563,43386.0
2019-08-07 14:20:00,52.01,52.19,52.01,52.19,41469.0,45.0649,45.2209,45.0649,45.2209,41469.0
2019-08-07 14:30:00,52.18,52.18,52.11,52.16,41856.0,45.2122,45.2122,45.1516,45.1949,41856.0
2019-08-07 14:40:00,52.16,52.3,52.15,52.17,45857.0,45.1949,45.3162,45.1863,45.2036,45857.0
2019-08-07 14:50:00,52.18,52.23,52.15,52.22,28040.0,45.2122,45.2556,45.1863,45.2469,28040.0
2019-08-07 15:00:00,52.22,52.25,52.09,52.17,44152.0,45.2469,45.2729,45.1343,45.2036,44152.0
2019-08-07 15:10:00,52.16,52.2,52.09,52.19,36573.0,45.1949,45.2296,45.1343,45.2209,36573.0
2019-08-07 15:20:00,52.2,52.29,52.19,52.29,35834.0,45.2296,45.3076,45.2209,45.3076,35834.0
2019-08-07 15:30:00,52.29,52.41,52.29,52.39,82124.0,45.3076,45.4115,45.3076,45.3942,82124.0
2019-08-07 15:40:00,52.39,52.39,52.18,52.19,87632.0,45.3942,45.3942,45.2122,45.2209,87632.0
2019-08-07 15:50:00,52.19,52.29,52.1,52.12,416173.0,45.2209,45.3076,45.1429,45.1603,416173.0
2019-08-08 09:30:00,52.46,52.71,52.38,52.58,85825.0,45.4549,45.6715,45.3855,45.5588,85825.0
2019-08-08 09:40:00,52.58,52.61,52.42,52.49,45627.0,45.5588,45.5848,45.4202,45.4809,45627.0
2019-08-08 09:50:00,52.48,52.68,52.38,52.61,53352.0,45.4722,45.6455,45.3855,45.5848,53352.0
2019-08-08 10:00:00,52.63,52.65,52.52,52.62,41486.0,45.6022,45.6195,45.5068,45.5935,41486.0
2019-08-08 10:10:00,52.61,52.61,52.45,52.55,51641.0,45.5848,45.5848,45.4462,45.5328,51641.0
2019-08-08 10:20:00,52.55,52.6,52.54,52.54,40496.0,45.5328,45.5762,45.5242,45.5242,40496.0
2019-08-08 10:30:00,52.54,52.57,52.47,52.54,38687.0,45.5242,45.5502,45.4635,45.5242,38687.0
2019-08-08 10:40:00,52.54,52.58,52.5,52.55,25433.0,45.5242,45.5588,45.4895,45.5328,25433.0
2019-08-08 10:50:00,52.56,52.62,52.52,52.53,31425.0,45.5415,45.5935,45.5068,45.5155,31425.0
2019-08-08 11:00:00,52.52,52.56,52.41,52.45,33264.0,45.5068,45.5415,45.4115,45.4462,33264.0
2019-08-08 11:10:00,52.44,52.62,52.42,52.62,31817.0,45.4375,45.5935,45.4202,45.5935,31817.0
2019-08-08 11:20:00,52.61,52.67,52.61,52.66,35662.0,45.5848,45.6368,45.5848,45.6282,35662.0
2019-08-08 11:30:00,52.67,52.76,52.63,52.73,30319.0,45.6368,45.7148,45.6022,45.6888,30319.0
2019-08-08 11:40:00,52.74,52.81,52.74,52.76,32728.0,45.6975,45.7581,45.6975,45.7148,32728.0
2019-08-08 11:50:00,52.75,52.83,52.73,52.79,25751.0,45.7061,45.7754,45.6888,45.7408,25751.0
2019-08-08 12:00:00,52.8,52.87,52.8,52.83,29905.0,45.7495,45.8101,45.7495,45.7754,29905.0
2019-08-08 12:10:00,52.84,52.91,52.81,52.91,25200.0,45.7841,45.8448,45.7581,45.8448,25200.0
2019-08-08 12:20:00,52.91,52.99,52.9,52.94,27618.0,45.8448,45.9141,45.8361,45.8708,27618.0
2019-08-08 12:30:00,52.93,53.01,52.9,52.94,28265.0,45.8621,45.9314,45.8361,45.8708,28265.0
2019-08-08 12:40:00,52.94,53.0,52.93,52.99,18238.0,45.8708,45.9227,45.8621,45.9141,18238.0
2019-08-08 12:50:00,52.99,53.02,52.96,53.0,24121.0,45.9141,45.9401,45.8881,45.9227,24121.0
2019-08-08 13:00:00,53.0,53.02,52.91,52.91,90392.0,45.9227,45.9401,45.8448,45.8448,90392.0
2019-08-08 13:10:00,52.92,52.94,52.84,52.89,32851.0,45.8534,45.8708,45.7841,45.8274,32851.0
2019-08-08 13:20:00,52.88,52.91,52.81,52.82,26540.0,45.8188,45.8448,45.7581,45.7668,26540.0
2019-08-08 13:30:00,52.82,52.85,52.79,52.82,37438.0,45.7668,45.7928,45.7408,45.7668,37438.0
2019-08-08 13:40:00,52.82,52.89,52.79,52.79,78019.0,45.7668,45.8274,45.7408,45.7408,78019.0
2019-08-08 13:50:00,52.78,52.88,52.77,52.83,43466.0,45.7321,45.8188,45.7235,45.7754,43466.0
2019-08-08 14:00:00,52.82,52.82,52.73,52.74,31048.0,45.7668,45.7668,45.6888,45.6975,31048.0
2019-08-08 14:10:00,52.74,52.78,52.71,52.73,36253.0,45.6975,45.7321,45.6715,45.6888,36253.0
2019-08-08 14:20:00,52.74,52.75,52.71,52.71,15761.0,45.6975,45.7061,45.6715,45.6715,15761.0
2019-08-08 14:30:00,52.72,52.78,52.71,52.75,33803.0,45.6801,45.7321,45.6715,45.7061,33803.0
2019-08-08 14:40:00,52.76,52.79,52.64,52.67,42284.0,45.7148,45.7408,45.6108,45.6368,42284.0
2019-08-08 14:50:00,52.68,52.79,52.67,52.75,128040.0,45.6455,45.7408,45.6368,45.7061,128040.0
2019-08-08 15:00:00,52.74,52.86,52.73,52.82,142755.0,45.6975,45.8014,45.6888,45.7668,142755.0
2019-08-08 15:10:00,52.82,52.82,52.71,52.73,36287.0,45.7668,45.7668,45.6715,45.6888,36287.0
2019-08-08 15:20:00,52.74,52.8,52.72,52.78,37975.0,45.6975,45.7495,45.6801,45.7321,37975.0
2019-08-08 15:30:00,52.77,52.85,52.77,52.85,48607.0,45.7235,45.7928,45.7235,45.7928,48607.0
2019-08-08 15:40:00,52.86,52.97,52.86,52.89,103040.0,45.8014,45.8968,45.8014,45.8274,103040.0
2019-08-08 15:50:00,52.89,52.91,52.81,52.9,262474.0,45.8274,45.8448,45.7581,45.8361,262474.0
2019-08-09 09:30:00,52.9,52.97,52.83,52.89,54293.0,45.8361,45.8968,45.7754,45.8274,54293.0
2019-08-09 09:40:00,52.87,52.91,52.73,52.77,22984.0,45.8101,45.8448,45.6888,45.7235,22984.0
2019-08-09 09:50:00,52.77,52.88,52.72,52.85,34040.0,45.7235,45.8188,45.6801,45.7928,34040.0
2019-08-09 10:00:00,52.85,52.88,52.7,52.72,50532.0,45.7928,45.8188,45.6628,45.6801,50532.0
2019-08-09 10:10:00,52.72,52.87,52.62,52.63,53944.0,45.6801,45.8101,45.5935,45.6022,53944.0
2019-08-09 10:20:00,52.64,52.7,52.6,52.64,61766.0,45.6108,45.6628,45.5762,45.6108,61766.0
2019-08-09 10:30:00,52.64,52.71,52.55,52.59,54450.0,45.6108,45.6715,45.5328,45.5675,54450.0
2019-08-09 10:40:00,52.58,52.61,52.5,52.57,32320.0,45.5588,45.5848,45.4895,45.5502,32320.0
2019-08-09 10:50:00,52.58,52.67,52.58,52.63,33075.0,45.5588,45.6368,45.5588,45.6022,33075.0
2019-08-09 11:00:00,52.62,52.67,52.5,52.5,25223.0,45.5935,45.6368,45.4895,45.4895,25223.0
2019-08-09 11:10:00,52.5,52.58,52.49,52.54,24854.0,45.4895,45.5588,45.4809,45.5242,24854.0
2019-08-09 11:20:00,52.54,52.54,52.4,52.44,35667.0,45.5242,45.5242,45.4029,45.4375,35667.0
2019-08-09 11:30:00,52.43,52.52,52.43,52.48,39484.0,45.4289,45.5068,45.4289,45.4722,39484.0
2019-08-09 11:40:00,52.48,52.62,52.48,52.62,26764.0,45.4722,45.5935,45.4722,45.5935,26764.0
2019-08-09 11:50:00,52.62,52.66,52.47,52.52,27861.0,45.5935,45.6282,45.4635,45.5068,27861.0
2019-08-09 12:00:00,52.52,52.56,52.48,52.51,25269.0,45.5068,45.5415,45.4722,45.4982,25269.0
2019-08-09 12:10:00,52.51,52.54,52.43,52.43,29985.0,45.4982,45.5242,45.4289,45.4289,29985.0
2019-08-09 12:20:00,52.44,52.5,52.4,52.44,22551.0,45.4375,45.4895,45.4029,45.4375,22551.0
2019-08-09 12:30:00,52.44,52.49,52.42,52.48,24396.0,45.4375,45.4809,45.4202,45.4722,24396.0
2019-08-09 12:40:00,52.47,52.61,52.46,52.61,18484.0,45.4635,45.5848,45.4549,45.5848,18484.0
2019-08-09 12:50:00,52.61,52.84,52.59,52.69,44261.0,45.5848,45.7841,45.5675,45.6541,44261.0
2019-08-09 13:00:00,52.69,52.73,52.66,52.73,20239.0,45.6541,45.6888,45.6282,45.6888,20239.0
2019-08-09 13:10:00,52.72,52.85,52.7,52.82,28397.0,45.6801,45.7928,45.6628,45.7668,28397.0
2019-08-09 13:20:00,52.81,52.89,52.8,52.88,22911.0,45.7581,45.8274,45.7495,45.8188,22911.0
2019-08-09 13:30:00,52.88,52.93,52.86,52.88,24309.0,45.8188,45.8621,45.8014,45.8188,24309.0
2019-08-09 13:40:00,52.89,52.89,52.85,52.87,22776.0,45.8274,45.8274,45.7928,45.8101,22776.0
2019-08-09 13:50:00,52.87,52.9,52.84,52.84,17084.0,45.8101,45.8361,45.7841,45.7841,17084.0
2019-08-09 14:00:00,52.84,52.92,52.81,52.9,72033.0,45.7841,45.8534,45.7581,45.8361,72033.0
2019-08-09 14:10:00,52.9,52.93,52.88,52.92,21164.0,45.8361,45.8621,45.8188,45.8534,21164.0
2019-08-09 14:20:00,52.91,52.96,52.89,52.94,20560.0,45.8448,45.8881,45.8274,45.8708,20560.0
2019-08-09 14:30:00,52.93,52.97,52.85,52.87,22861.0,45.8621,45.8968,45.7928,45.8101,22861.0
2019-08-09 14:40:00,52.86,52.9,52.86,52.87,16776.0,45.8014,45.8361,45.8014,45.8101,16776.0
2019-08-09 14:50:00,52.87,52.93,52.83,52.87,18545.0,45.8101,45.8621,45.7754,45.8101,18545.0
2019-08-09 15:00:00,52.88,53.04,52.84,53.01,39233.0,45.8188,45.9574,45.7841,45.9314,39233.0
2019-08-09 15:10:00,53.01,53.02,52.92,52.94,22656.0,45.9314,45.9401,45.8534,45.8708,22656.0
2019-08-09 15:20:00,52.93,52.96,52.9,52.95,28844.0,45.8621,45.8881,45.8361,45.8794,28844.0
2019-08-09 15:30:00,52.94,53.05,52.93,53.03,47480.0,45.8708,45.9661,45.8621,45.9487,47480.0
2019-08-09 15:40:00,53.02,53.07,52.98,52.99,74861.0,45.9401,45.9834,45.9054,45.9141,74861.0
2019-08-09 15:50:00,53.0,53.02,52.8,52.87,236863.0,45.9227,45.9401,45.7495,45.8101,236863.0
2019-08-12 09:30:00,52.6,52.91,52.51,52.89,109570.0,45.5762,45.8448,45.4982,45.8274,109570.0
2019-08-12 09:40:00,52.89,52.91,52.73,52.78,60727.0,45.8274,45.8448,45.6888,45.7321,60727.0
2019-08-12 09:50:00,52.79,52.81,52.68,52.8,42786.0,45.7408,45.7581,45.6455,45.7495,42786.0
2019-08-12 10:00:00,52.8,52.95,52.77,52.87,59671.0,45.7495,45.8794,45.7235,45.8101,59671.0
2019-08-12 10:10:00,52.87,53.15,52.84,53.1,61805.0,45.8101,46.0527,45.7841,46.0094,61805.0
2019-08-12 10:20:00,53.1,53.19,53.06,53.07,52846.0,46.0094,46.0874,45.9747,45.9834,52846.0
2019-08-12 10:30:00,53.08,53.15,53.05,53.1,24865.0,45.9921,46.0527,45.9661,46.0094,24865.0
2019-08-12 10:40:00,53.11,53.12,52.95,52.97,52491.0,46.0181,46.0267,45.8794,45.8968,52491.0
2019-08-12 10:50:00,52.96,52.99,52.91,52.98,63621.0,45.8881,45.9141,45.8448,45.9054,63621.0
2019-08-12 11:00:00,52.98,52.98,52.85,52.87,26619.0,45.9054,45.9054,45.7928,45.8101,26619.0
2019-08-12 11:10:00,52.86,52.86,52.73,52.75,42016.0,45.8014,45.8014,45.6888,45.7061,42016.0
2019-08-12 11:20:00,52.75,52.87,52.74,52.85,39793.0,45.7061,45.8101,45.6975,45.7928,39793.0
2019-08-12 11:30:00,52.84,52.89,52.74,52.77,29927.0,45.7841,45.8274,45.6975,45.7235,29927.0
2019-08-12 11:40:00,52.76,52.88,52.75,52.88,23735.0,45.7148,45.8188,45.7061,45.8188,23735.0
2019-08-12 11:50:00,52.89,52.93,52.84,52.84,26957.0,45.8274,45.8621,45.7841,45.7841,26957.0
2019-08-12 12:00:00,52.84,52.87,52.79,52.87,27420.0,45.7841,45.8101,45.7408,45.8101,27420.0
2019-08-12 12:10:00,52.86,52.91,52.83,52.89,23332.0,45.8014,45.8448,45.7754,45.8274,23332.0
2019-08-12 12:20:00,52.89,52.94,52.84,52.93,21459.0,45.8274,45.8708,45.7841,45.8621,21459.0
2019-08-12 12:30:00,52.93,52.96,52.89,52.89,18039.0,45.8621,45.8881,45.8274,45.8274,18039.0
2019-08-12 12:40:00,52.9,52.9,52.75,52.75,30792.0,45.8361,45.8361,45.7061,45.7061,30792.0
2019-08-12 12:50:00,52.76,52.79,52.66,52.67,25657.0,45.7148,45.7408,45.6282,45.6368,25657.0
2019-08-12 13:00:00,52.67,52.7,52.59,52.63,47049.0,45.6368,45.6628,45.5675,45.6022,47049.0
2019-08-12 13:10:00,52.64,52.68,52.55,52.57,21922.0,45.6108,45.6455,45.5328,45.5502,21922.0
2019-08-12 13:20:00,52.58,52.62,52.56,52.59,18548.0,45.5588,45.5935,45.5415,45.5675,18548.0
2019-08-12 13:30:00,52.6,52.62,52.54,52.55,20272.0,45.5762,45.5935,45.5242,45.5328,20272.0
2019-08-12 13:40:00,52.56,52.57,52.48,52.48,30203.0,45.5415,45.5502,45.4722,45.4722,30203.0
2019-08-12 13:50:00,52.48,52.54,52.46,52.53,29708.0,45.4722,45.5242,45.4549,45.5155,29708.0
2019-08-12 14:00:00,52.52,52.57,52.47,52.57,26795.0,45.5068,45.5502,45.4635,45.5502,26795.0
2019-08-12 14:10:00,52.57,52.59,52.48,52.49,21180.0,45.5502,45.5675,45.4722,45.4809,21180.0
2019-08-12 14:20:00,52.49,52.51,52.4,52.41,30576.0,45.4809,45.4982,45.4029,45.4115,30576.0
2019-08-12 14:30:00,52.41,52.47,52.37,52.4,25924.0,45.4115,45.4635,45.3769,45.4029,25924.0
2019-08-12 14:40:00,52.4,52.4,52.27,52.33,42508.0,45.4029,45.4029,45.2902,45.3422,42508.0
2019-08-12 14:50:00,52.33,52.4,52.31,52.38,75311.0,45.3422,45.4029,45.3249,45.3855,75311.0
2019-08-12 15:00:00,52.38,52.46,52.34,52.39,45865.0,45.3855,45.4549,45.3509,45.3942,45865.0
2019-08-12 15:10:00,52.38,52.46,52.38,52.45,32172.0,45.3855,45.4549,45.3855,45.4462,32172.0
2019-08-12 15:20:00,52.44,52.46,52.4,52.46,34441.0,45.4375,45.4549,45.4029,45.4549,34441.0
2019-08-12 15:30:00,52.45,52.48,52.4,52.42,4848.0,45.4462,45.4722,45.4029,45.4202,4848.0
2019-08-12 15:40:00,52.44,52.44,52.37,52.38,10537.0,45.4375,45.4375,45.3769,45.3855,10537.0
2019-08-12 15:50:00,52.37,52.41,52.29,52.32,59926.0,45.3769,45.4115,45.3076,45.3336,59926.0
2019-08-13 09:30:00,52.17,52.52,52.03,52.52,89091.0,45.2036,45.5068,45.0823,45.5068,89091.0
2019-08-13 09:40:00,52.56,53.1,52.52,52.95,81565.0,45.5415,46.0094,45.5068,45.8794,81565.0
2019-08-13 09:50:00,52.95,53.06,52.78,52.97,71801.0,45.8794,45.9747,45.7321,45.8968,71801.0
2019-08-13 10:00:00,52.96,52.96,52.64,52.71,57971.0,45.8881,45.8881,45.6108,45.6715,57971.0
2019-08-13 10:10:00,52.72,52.84,52.58,52.83,93278.0,45.6801,45.7841,45.5588,45.7754,93278.0
2019-08-13 10:20:00,52.84,53.0,52.76,52.95,57819.0,45.7841,45.9227,45.7148,45.8794,57819.0
2019-08-13 10:30:00,52.95,52.98,52.86,52.87,44036.0,45.8794,45.9054,45.8014,45.8101,44036.0
2019-08-13 10:40:00,52.88,52.89,52.74,52.75,47041.0,45.8188,45.8274,45.6975,45.7061,47041.0
2019-08-13 10:50:00,52.76,52.83,52.72,52.76,40710.0,45.7148,45.7754,45.6801,45.7148,40710.0
2019-08-13 11:00:00,52.76,52.9,52.72,52.89,40249.0,45.7148,45.8361,45.6801,45.8274,40249.0
2019-08-13 11:10:00,52.88,52.9,52.69,52.7,42673.0,45.8188,45.8361,45.6541,45.6628,42673.0
2019-08-13 11:20:00,52.7,52.77,52.68,52.71,39241.0,45.6628,45.7235,45.6455,45.6715,39241.0
2019-08-13 11:30:00,52.71,52.87,52.67,52.87,29762.0,45.6715,45.8101,45.6368,45.8101,29762.0
2019-08-13 11:40:00,52.88,53.0,52.88,52.93,29909.0,45.8188,45.9227,45.8188,45.8621,29909.0
2019-08-13 11:50:00,52.94,52.99,52.89,52.98,27103.0,45.8708,45.9141,45.8274,45.9054,27103.0
2019-08-13 12:00:00,52.98,52.99,52.89,52.94,39548.0,45.9054,45.9141,45.8274,45.8708,39548.0
2019-08-13 12:10:00,52.94,53.08,52.92,53.07,32482.0,45.8708,45.9921,45.8534,45.9834,32482.0
2019-08-13 12:20:00,53.07,53.12,53.02,53.03,29242.0,45.9834,46.0267,45.9401,45.9487,29242.0
2019-08-13 12:30:00,53.03,53.04,52.96,53.0,25741.0,45.9487,45.9574,45.8881,45.9227,25741.0
2019-08-13 12:40:00,53.0,53.04,52.98,53.02,17624.0,45.9227,45.9574,45.9054,45.9401,17624.0
2019-08-13 12:50:00,53.01,53.06,52.96,53.02,30034.0,45.9314,45.9747,45.8881,45.9401,30034.0
2019-08-13 13:00:00,53.01,53.07,52.95,53.03,20937.0,45.9314,45.9834,45.8794,45.9487,20937.0
2019-08-13 13:10:00,53.04,53.09,52.89,52.91,38335.0,45.9574,46.0007,45.8274,45.8448,38335.0
2019-08-13 13:20:00,52.9,52.95,52.88,52.93,38042.0,45.8361,45.8794,45.8188,45.8621,38042.0
2019-08-13 13:30:00,52.93,52.96,52.89,52.91,14598.0,45.8621,45.8881,45.8274,45.8448,14598.0
2019-08-13 13:40:00,52.91,52.92,52.86,52.86,26134.0,45.8448,45.8534,45.8014,45.8014,26134.0
2019-08-13 13:50:00,52.87,52.97,52.87,52.97,28241.0,45.8101,45.8968,45.8101,45.8968,28241.0
2019-08-13 14:00:00,52.97,53.0,52.93,52.99,21034.0,45.8968,45.9227,45.8621,45.9141,21034.0
2019-08-13 14:10:00,52.99,53.01,52.96,52.98,25715.0,45.9141,45.9314,45.8881,45.9054,25715.0
2019-08-13 14:20:00,52.98,53.08,52.98,53.06,26126.0,45.9054,45.9921,45.9054,45.9747,26126.0
2019-08-13 14:30:00,53.06,53.11,53.03,53.11,26391.0,45.9747,46.0181,45.9487,46.0181,26391.0
2019-08-13 14:40:00,53.1,53.11,52.99,53.01,24887.0,46.0094,46.0181,45.9141,45.9314,24887.0
2019-08-13 14:50:00,53.01,53.07,52.99,53.06,26125.0,45.9314,45.9834,45.9141,45.9747,26125.0
2019-08-13 15:00:00,53.07,53.07,52.98,53.02,49769.0,45.9834,45.9834,45.9054,45.9401,49769.0
2019-08-13 15:10:00,53.01,53.03,52.95,53.02,37257.0,45.9314,45.9487,45.8794,45.9401,37257.0
2019-08-13 15:20:00,53.03,53.04,52.95,52.96,37194.0,45.9487,45.9574,45.8794,45.8881,37194.0
2019-08-13 15:30:00,52.96,52.96,52.87,52.92,88062.0,45.8881,45.8881,45.8101,45.8534,88062.0
2019-08-13 15:40:00,52.92,52.97,52.86,52.91,71481.0,45.8534,45.8968,45.8014,45.8448,71481.0
2019-08-13 15:50:00,52.91,52.95,52.85,52.93,240604.0,45.8448,45.8794,45.7928,45.8621,240604.0
2019-08-14 09:30:00,52.2,52.69,52.03,52.69,103871.0,45.2296,45.6541,45.0823,45.6541,103871.0
2019-08-14 09:40:00,52.68,52.68,52.3,52.34,62551.0,45.6455,45.6455,45.3162,45.3509,62551.0
2019-08-14 09:50:00,52.33,52.5,52.33,52.5,30549.0,45.3422,45.4895,45.3422,45.4895,30549.0
2019-08-14 10:00:00,52.47,52.49,52.23,52.34,55236.0,45.4635,45.4809,45.2556,45.3509,55236.0
2019-08-14 10:10:00,52.34,52.34,52.2,52.21,44032.0,45.3509,45.3509,45.2296,45.2382,44032.0
2019-08-14 10:20:00,52.22,52.24,52.15,52.21,32460.0,45.2469,45.2642,45.1863,45.2382,32460.0
2019-08-14 10:30:00,52.21,52.23,52.07,52.09,38311.0,45.2382,45.2556,45.1169,45.1343,38311.0
2019-08-14 10:40:00,52.09,52.16,52.01,52.03,41569.0,45.1343,45.1949,45.0649,45.0823,41569.0
2019-08-14 10:50:00,52.02,52.04,51.86,51.89,43756.0,45.0736,45.0909,44.935,44.961,43756.0
2019-08-14 11:00:00,51.9,51.93,51.83,51.83,63894.0,44.9696,44.9956,44.909,44.909,63894.0
2019-08-14 11:10:00,51.84,51.85,51.75,51.77,42825.0,44.9176,44.9263,44.8397,44.857,42825.0
2019-08-14 11:20:00,51.77,51.9,51.77,51.83,39272.0,44.857,44.9696,44.857,44.909,39272.0
2019-08-14 11:30:00,51.84,51.97,51.83,51.89,50119.0,44.9176,45.0303,44.909,44.961,50119.0
2019-08-14 11:40:00,51.9,51.91,51.78,51.86,36426.0,44.9696,44.9783,44.8657,44.935,36426.0
2019-08-14 11:50:00,51.87,51.93,51.83,51.91,65503.0,44.9436,44.9956,44.909,44.9783,65503.0
2019-08-14 12:00:00,51.9,51.91,51.73,51.75,36974.0,44.9696,44.9783,44.8223,44.8397,36974.0
2019-08-14 12:10:00,51.75,51.84,51.75,51.83,31888.0,44.8397,44.9176,44.8397,44.909,31888.0
2019-08-14 12:20:00,51.83,51.85,51.7,51.7,30287.0,44.909,44.9263,44.7963,44.7963,30287.0
2019-08-14 12:30:00,51.71,51.77,51.66,51.67,41424.0,44.805,44.857,44.7617,44.7703,41424.0
2019-08-14 12:40:00,51.67,51.68,51.52,51.53,36061.0,44.7703,44.779,44.6404,44.649,36061.0
2019-08-14 12:50:00,51.53,51.53,51.41,51.46,48029.0,44.649,44.649,44.5451,44.5884,48029.0
2019-08-14 13:00:00,51.46,51.49,51.36,51.44,57630.0,44.5884,44.6144,44.5017,44.5711,57630.0
2019-08-14 13:10:00,51.43,51.48,51.39,51.4,33923.0,44.5624,44.6057,44.5277,44.5364,33923.0
2019-08-14 13:20:00,51.39,51.64,51.39,51.54,37675.0,44.5277,44.7444,44.5277,44.6577,37675.0
2019-08-14 13:30:00,51.54,51.63,51.53,51.58,34606.0,44.6577,44.7357,44.649,44.6924,34606.0
2019-08-14 13:40:00,51.57,51.62,51.52,51.57,37828.0,44.6837,44.727,44.6404,44.6837,37828.0
2019-08-14 13:50:00,51.57,51.64,51.56,51.61,27477.0,44.6837,44.7444,44.675,44.7184,27477.0
2019-08-14 14:00:00,51.6,51.62,51.53,51.6,40747.0,44.7097,44.727,44.649,44.7097,40747.0
2019-08-14 14:10:00,51.59,51.7,51.58,51.69,29023.0,44.701,44.7963,44.6924,44.7877,29023.0
2019-08-14 14:20:00,51.68,51.7,51.57,51.58,32540.0,44.779,44.7963,44.6837,44.6924,32540.0
2019-08-14 14:30:00,51.57,51.61,51.4,51.41,34110.0,44.6837,44.7184,44.5364,44.5451,34110.0
2019-08-14 14:40:00,51.41,51.44,51.35,51.4,38384.0,44.5451,44.5711,44.4931,44.5364,38384.0
2019-08-14 14:50:00,51.39,51.52,51.37,51.47,33149.0,44.5277,44.6404,44.5104,44.5971,33149.0
2019-08-14 15:00:00,51.46,51.64,51.42,51.57,66977.0,44.5884,44.7444,44.5537,44.6837,66977.0
2019-08-14 15:10:00,51.57,51.58,51.39,51.4,53139.0,44.6837,44.6924,44.5277,44.5364,53139.0
2019-08-14 15:20:00,51.4,51.55,51.25,51.4,133456.0,44.5364,44.6664,44.4064,44.5364,133456.0
2019-08-14 15:30:00,51.38,51.39,51.26,51.39,127999.0,44.5191,44.5277,44.4151,44.5277,127999.0
2019-08-14 15:40:00,51.39,51.49,51.26,51.37,129720.0,44.5277,44.6144,44.4151,44.5104,129720.0
2019-08-14 15:50:00,51.37,51.44,51.26,51.28,358748.0,44.5104,44.5711,44.4151,44.4324,358748.0
2019-08-15 09:30:00,51.48,51.75,51.48,51.66,86749.0,44.6057,44.8397,44.6057,44.7617,86749.0
2019-08-15 09:40:00,51.64,51.91,51.58,51.86,41467.0,44.7444,44.9783,44.6924,44.935,41467.0
2019-08-15 09:50:00,51.86,51.87,51.66,51.82,55025.0,44.935,44.9436,44.7617,44.9003,55025.0
2019-08-15 10:00:00,51.81,51.92,51.71,51.91,60975.0,44.8917,44.987,44.805,44.9783,60975.0
2019-08-15 10:10:00,51.91,52.03,51.89,51.98,63570.0,44.9783,45.0823,44.961,45.039,63570.0
2019-08-15 10:20:00,51.96,52.09,51.88,51.88,74737.0,45.0216,45.1343,44.9523,44.9523,74737.0
2019-08-15 10:30:00,51.88,51.98,51.82,51.82,61493.0,44.9523,45.039,44.9003,44.9003,61493.0
2019-08-15 10:40:00,51.81,51.96,51.8,51.94,72371.0,44.8917,45.0216,44.883,45.0043,72371.0
2019-08-15 10:50:00,51.94,52.06,51.92,51.96,44117.0,45.0043,45.1083,44.987,45.0216,44117.0
2019-08-15 11:00:00,51.95,52.0,51.81,51.86,49388.0,45.013,45.0563,44.8917,44.935,49388.0
2019-08-15 11:10:00,51.87,51.94,51.8,51.81,49158.0,44.9436,45.0043,44.883,44.8917,49158.0
2019-08-15 11:20:00,51.8,51.87,51.75,51.86,43322.0,44.883,44.9436,44.8397,44.935,43322.0
2019-08-15 11:30:00,51.87,52.02,51.87,52.01,28947.0,44.9436,45.0736,44.9436,45.0649,28947.0
2019-08-15 11:40:00,52.0,52.04,51.93,51.94,25463.0,45.0563,45.0909,44.9956,45.0043,25463.0
2019-08-15 11:50:00,51.95,52.06,51.91,52.05,22692.0,45.013,45.1083,44.9783,45.0996,22692.0
2019-08-15 12:00:00,52.06,52.17,52.03,52.12,29514.0,45.1083,45.2036,45.0823,45.1603,29514.0
2019-08-15 12:10:00,52.11,52.18,52.09,52.14,20636.0,45.1516,45.2122,45.1343,45.1776,20636.0
2019-08-15 12:20:00,52.11,52.15,52.0,52.0,23056.0,45.1516,45.1863,45.0563,45.0563,23056.0
2019-08-15 12:30:00,52.01,52.09,52.01,52.05,19500.0,45.0649,45.1343,45.0649,45.0996,19500.0
2019-08-15 12:40:00,52.05,52.08,52.04,52.04,20937.0,45.0996,45.1256,45.0909,45.0909,20937.0
2019-08-15 12:50:00,52.04,52.11,52.02,52.1,47413.0,45.0909,45.1516,45.0736,45.1429,47413.0
2019-08-15 13:00:00,52.1,52.2,52.1,52.16,28134.0,45.1429,45.2296,45.1429,45.1949,28134.0
2019-08-15 13:10:00,52.15,52.17,52.09,52.16,25421.0,45.1863,45.2036,45.1343,45.1949,25421.0
2019-08-15 13:20:00,52.17,52.19,52.06,52.09,27789.0,45.2036,45.2209,45.1083,45.1343,27789.0
2019-08-15 13:30:00,52.09,52.15,52.02,52.05,24048.0,45.1343,45.1863,45.0736,45.0996,24048.0
2019-08-15 13:40:00,52.06,52.07,51.89,51.91,31465.0,45.1083,45.1169,44.961,44.9783,31465.0
2019-08-15 13:50:00,51.93,51.94,51.79,51.85,53064.0,44.9956,45.0043,44.8743,44.9263,53064.0
2019-08-15 14:00:00,51.85,51.93,51.82,51.91,68680.0,44.9263,44.9956,44.9003,44.9783,68680.0
2019-08-15 14:10:00,51.91,52.05,51.91,52.0,46197.0,44.9783,45.0996,44.9783,45.0563,46197.0
2019-08-15 14:20:00,52.0,52.14,52.0,52.12,28254.0,45.0563,45.1776,45.0563,45.1603,28254.0
2019-08-15 14:30:00,52.13,52.13,52.03,52.07,43728.0,45.1689,45.1689,45.0823,45.1169,43728.0
2019-08-15 14:40:00,52.07,52.12,52.04,52.07,46209.0,45.1169,45.1603,45.0909,45.1169,46209.0
2019-08-15 14:50:00,52.06,52.12,51.98,52.1,69316.0,45.1083,45.1603,45.039,45.1429,69316.0
2019-08-15 15:00:00,52.12,52.23,52.1,52.21,54927.0,45.1603,45.2556,45.1429,45.2382,54927.0
2019-08-15 15:10:00,52.21,52.23,52.14,52.15,42629.0,45.2382,45.2556,45.1776,45.1863,42629.0
2019-08-15 15:20:00,52.14,52.19,52.08,52.11,40589.0,45.1776,45.2209,45.1256,45.1516,40589.0
2019-08-15 15:30:00,52.1,52.16,52.07,52.11,55933.0,45.1429,45.1949,45.1169,45.1516,55933.0
2019-08-15 15:40:00,52.12,52.22,52.09,52.19,99226.0,45.1603,45.2469,45.1343,45.2209,99226.0
2019-08-15 15:50:00,52.18,52.21,52.05,52.07,221004.0,45.2122,45.2382,45.0996,45.1169,221004.0
2019-08-16 09:30:00,52.42,52.44,52.24,52.44,190539.0,45.4202,45.4375,45.2642,45.4375,190539.0
2019-08-16 09:40:00,52.44,52.44,52.3,52.4,38055.0,45.4375,45.4375,45.3162,45.4029,38055.0
2019-08-16 09:50:00,52.42,52.44,52.3,52.41,29825.0,45.4202,45.4375,45.3162,45.4115,29825.0
2019-08-16 10:00:00,52.39,52.44,52.36,52.42,26937.0,45.3942,45.4375,45.3682,45.4202,26937.0
2019-08-16 10:10:00,52.42,52.46,52.34,52.34,31144.0,45.4202,45.4549,45.3509,45.3509,31144.0
2019-08-16 10:20:00,52.34,52.59,52.32,52.44,44301.0,45.3509,45.5675,45.3336,45.4375,44301.0
2019-08-16 10:30:00,52.44,52.5,52.4,52.47,24523.0,45.4375,45.4895,45.4029,45.4635,24523.0
2019-08-16 10:40:00,52.46,52.64,52.44,52.58,38186.0,45.4549,45.6108,45.4375,45.5588,38186.0
2019-08-16 10:50:00,52.59,52.76,52.57,52.76,33342.0,45.5675,45.7148,45.5502,45.7148,33342.0
2019-08-16 11:00:00,52.78,52.78,52.7,52.74,111436.0,45.7321,45.7321,45.6628,45.6975,111436.0
2019-08-16 11:10:00,52.73,52.76,52.52,52.53,31317.0,45.6888,45.7148,45.5068,45.5155,31317.0
2019-08-16 11:20:00,52.53,52.63,52.53,52.63,23956.0,45.5155,45.6022,45.5155,45.6022,23956.0
2019-08-16 11:30:00,52.62,52.68,52.58,52.64,39007.0,45.5935,45.6455,45.5588,45.6108,39007.0
2019-08-16 11:40:00,52.64,52.68,52.62,52.66,23087.0,45.6108,45.6455,45.5935,45.6282,23087.0
2019-08-16 11:50:00,52.66,52.69,52.65,52.66,14222.0,45.6282,45.6541,45.6195,45.6282,14222.0
2019-08-16 12:00:00,52.65,52.67,52.61,52.64,45031.0,45.6195,45.6368,45.5848,45.6108,45031.0
2019-08-16 12:10:00,52.63,52.63,52.52,52.55,21203.0,45.6022,45.6022,45.5068,45.5328,21203.0
2019-08-16 12:20:00,52.55,52.63,52.54,52.58,17517.0,45.5328,45.6022,45.5242,45.5588,17517.0
2019-08-16 12:30:00,52.58,52.58,52.54,52.54,25015.0,45.5588,45.5588,45.5242,45.5242,25015.0
2019-08-16 12:40:00,52.54,52.6,52.54,52.56,18897.0,45.5242,45.5762,45.5242,45.5415,18897.0
2019-08-16 12:50:00,52.57,52.58,52.54,52.56,14352.0,45.5502,45.5588,45.5242,45.5415,14352.0
2019-08-16 13:00:00,52.56,52.62,52.55,52.62,18833.0,45.5415,45.5935,45.5328,45.5935,18833.0
2019-08-16 13:10:00,52.63,52.66,52.6,52.63,21672.0,45.6022,45.6282,45.5762,45.6022,21672.0
2019-08-16 13:20:00,52.64,52.67,52.62,52.64,16346.0,45.6108,45.6368,45.5935,45.6108,16346.0
2019-08-16 13:30:00,52.63,52.63,52.57,52.58,20156.0,45.6022,45.6022,45.5502,45.5588,20156.0
2019-08-16 13:40:00,52.58,52.62,52.56,52.56,13847.0,45.5588,45.5935,45.5415,45.5415,13847.0
2019-08-16 13:50:00,52.56,52.61,52.56,52.6,16722.0,45.5415,45.5848,45.5415,45.5762,16722.0
2019-08-16 14:00:00,52.6,52.66,52.58,52.65,18996.0,45.5762,45.6282,45.5588,45.6195,18996.0
2019-08-16 14:10:00,52.64,52.72,52.64,52.7,18198.0,45.6108,45.6801,45.6108,45.6628,18198.0
2019-08-16 14:20:00,52.69,52.79,52.68,52.75,64589.0,45.6541,45.7408,45.6455,45.7061,64589.0
2019-08-16 14:30:00,52.75,52.76,52.71,52.73,15451.0,45.7061,45.7148,45.6715,45.6888,15451.0
2019-08-16 14:40:00,52.74,52.75,52.69,52.74,23106.0,45.6975,45.7061,45.6541,45.6975,23106.0
2019-08-16 14:50:00,52.73,52.74,52.71,52.73,24548.0,45.6888,45.6975,45.6715,45.6888,24548.0
2019-08-16 15:00:00,52.72,52.77,52.71,52.75,24672.0,45.6801,45.7235,45.6715,45.7061,24672.0
2019-08-16 15:10:00,52.75,52.79,52.71,52.78,24111.0,45.7061,45.7408,45.6715,45.7321,24111.0
2019-08-16 15:20:00,52.79,52.79,52.68,52.68,22667.0,45.7408,45.7408,45.6455,45.6455,22667.0
2019-08-16 15:30:00,52.67,52.68,52.55,52.64,74328.0,45.6368,45.6455,45.5328,45.6108,74328.0
2019-08-16 15:40:00,52.64,52.7,52.63,52.68,62299.0,45.6108,45.6628,45.6022,45.6455,62299.0
2019-08-16 15:50:00,52.68,52.83,52.63,52.64,219015.0,45.6455,45.7754,45.6022,45.6108,219015.0
2019-08-19 09:30:00,53.23,53.36,53.07,53.1,194984.0,46.122,46.2347,45.9834,46.0094,194984.0
2019-08-19 09:40:00,53.1,53.14,53.01,53.07,72916.0,46.0094,46.0441,45.9314,45.9834,72916.0
2019-08-19 09:50:00,53.07,53.09,52.91,53.06,87084.0,45.9834,46.0007,45.8448,45.9747,87084.0
2019-08-19 10:00:00,53.05,53.06,52.88,52.91,50198.0,45.9661,45.9747,45.8188,45.8448,50198.0
2019-08-19 10:10:00,52.9,52.94,52.83,52.86,46656.0,45.8361,45.8708,45.7754,45.8014,46656.0
2019-08-19 10:20:00,52.85,52.94,52.81,52.92,36472.0,45.7928,45.8708,45.7581,45.8534,36472.0
2019-08-19 10:30:00,52.92,52.98,52.89,52.98,35382.0,45.8534,45.9054,45.8274,45.9054,35382.0
2019-08-19 10:40:00,52.99,53.01,52.91,52.92,47622.0,45.9141,45.9314,45.8448,45.8534,47622.0
2019-08-19 10:50:00,52.93,52.98,52.85,52.85,37969.0,45.8621,45.9054,45.7928,45.7928,37969.0
2019-08-19 11:00:00,52.85,52.9,52.85,52.87,24551.0,45.7928,45.8361,45.7928,45.8101,24551.0
2019-08-19 11:10:00,52.87,52.95,52.84,52.94,25601.0,45.8101,45.8794,45.7841,45.8708,25601.0
2019-08-19 11:20:00,52.94,52.97,52.88,52.9,32371.0,45.8708,45.8968,45.8188,45.8361,32371.0
2019-08-19 11:30:00,52.89,52.97,52.84,52.85,44834.0,45.8274,45.8968,45.7841,45.7928,44834.0
2019-08-19 11:40:00,52.84,52.85,52.78,52.79,24538.0,45.7841,45.7928,45.7321,45.7408,24538.0
2019-08-19 11:50:00,52.79,52.85,52.73,52.77,149259.0,45.7408,45.7928,45.6888,45.7235,149259.0
2019-08-19 12:00:00,52.77,52.82,52.75,52.81,23589.0,45.7235,45.7668,45.7061,45.7581,23589.0
2019-08-19 12:10:00,52.82,52.83,52.78,52.79,24879.0,45.7668,45.7754,45.7321,45.7408,24879.0
2019-08-19 12:20:00,52.79,52.83,52.76,52.76,14953.0,45.7408,45.7754,45.7148,45.7148,14953.0
2019-08-19 12:30:00,52.75,52.77,52.7,52.76,19044.0,45.7061,45.7235,45.6628,45.7148,19044.0
2019-08-19 12:40:00,52.77,52.83,52.74,52.83,17383.0,45.7235,45.7754,45.6975,45.7754,17383.0
2019-08-19 12:50:00,52.84,52.87,52.83,52.85,16992.0,45.7841,45.8101,45.7754,45.7928,16992.0
2019-08-19 13:00:00,52.85,52.86,52.8,52.86,25302.0,45.7928,45.8014,45.7495,45.8014,25302.0
2019-08-19 13:10:00,52.87,52.89,52.82,52.87,24699.0,45.8101,45.8274,45.7668,45.8101,24699.0
2019-08-19 13:20:00,52.88,52.91,52.82,52.83,21124.0,45.8188,45.8448,45.7668,45.7754,21124.0
2019-08-19 13:30:00,52.83,52.83,52.72,52.73,23868.0,45.7754,45.7754,45.6801,45.6888,23868.0
2019-08-19 13:40:00,52.72,52.8,52.72,52.8,21409.0,45.6801,45.7495,45.6801,45.7495,21409.0
2019-08-19 13:50:00,52.79,52.82,52.77,52.8,28436.0,45.7408,45.7668,45.7235,45.7495,28436.0
2019-08-19 14:00:00,52.79,52.8,52.74,52.8,14487.0,45.7408,45.7495,45.6975,45.7495,14487.0
2019-08-19 14:10:00,52.8,52.84,52.75,52.83,43249.0,45.7495,45.7841,45.7061,45.7754,43249.0
2019-08-19 14:20:00,52.82,52.83,52.76,52.8,36966.0,45.7668,45.7754,45.7148,45.7495,36966.0
2019-08-19 14:30:00,52.8,52.84,52.77,52.82,23254.0,45.7495,45.7841,45.7235,45.7668,23254.0
2019-08-19 14:40:00,52.81,52.86,52.81,52.81,54769.0,45.7581,45.8014,45.7581,45.7581,54769.0
2019-08-19 14:50:00,52.81,52.86,52.77,52.77,39336.0,45.7581,45.8014,45.7235,45.7235,39336.0
2019-08-19 15:00:00,52.78,52.8,52.72,52.74,51862.0,45.7321,45.7495,45.6801,45.6975,51862.0
2019-08-19 15:10:00,52.75,52.78,52.72,52.76,36857.0,45.7061,45.7321,45.6801,45.7148,36857.0
2019-08-19 15:20:00,52.76,52.78,52.72,52.78,36432.0,45.7148,45.7321,45.6801,45.7321,36432.0
2019-08-19 15:30:00,52.79,52.79,52.73,52.75,78934.0,45.7408,45.7408,45.6888,45.7061,78934.0
2019-08-19 15:40:00,52.75,52.75,52.66,52.73,91060.0,45.7061,45.7061,45.6282,45.6888,91060.0
2019-08-19 15:50:00,52.73,52.78,52.67,52.68,242776.0,45.6888,45.7321,45.6368,45.6455,242776.0
2019-08-20 09:30:00,52.13,52.17,51.91,52.11,123793.0,45.4041,45.4389,45.2125,45.3867,123793.0
2019-08-20 09:40:00,52.11,52.11,51.8,51.82,56101.0,45.3867,45.3867,45.1167,45.1341,56101.0
2019-08-20 09:50:00,51.83,52.02,51.83,51.96,48146.0,45.1428,45.3083,45.1428,45.256,48146.0
2019-08-20 10:00:00,51.96,52.04,51.94,52.0,70935.0,45.256,45.3257,45.2386,45.2909,70935.0
2019-08-20 10:10:00,52.0,52.18,51.99,52.18,47141.0,45.2909,45.4476,45.2821,45.4476,47141.0
2019-08-20 10:20:00,52.18,52.27,52.11,52.26,35697.0,45.4476,45.526,45.3867,45.5173,35697.0
2019-08-20 10:30:00,52.26,52.3,52.21,52.28,30050.0,45.5173,45.5522,45.4738,45.5347,30050.0
2019-08-20 10:40:00,52.28,52.35,52.24,52.32,59721.0,45.5347,45.5957,45.4999,45.5696,59721.0
2019-08-20 10:50:00,52.31,52.38,52.27,52.38,41894.0,45.5609,45.6218,45.526,45.6218,41894.0
2019-08-20 11:00:00,52.38,52.44,52.36,52.44,48056.0,45.6218,45.6741,45.6044,45.6741,48056.0
2019-08-20 11:10:00,52.44,52.56,52.43,52.5,63584.0,45.6741,45.7786,45.6654,45.7263,63584.0
2019-08-20 11:20:00,52.5,52.5,52.43,52.43,33670.0,45.7263,45.7263,45.6654,45.6654,33670.0
2019-08-20 11:30:00,52.44,52.49,52.43,52.45,36825.0,45.6741,45.7176,45.6654,45.6828,36825.0
2019-08-20 11:40:00,52.44,52.45,52.39,52.43,22681.0,45.6741,45.6828,45.6305,45.6654,22681.0
2019-08-20 11:50:00,52.43,52.43,52.37,52.41,23699.0,45.6654,45.6654,45.6131,45.648,23699.0
2019-08-20 12:00:00,52.41,52.47,52.4,52.42,24890.0,45.648,45.7002,45.6393,45.6567,24890.0
2019-08-20 12:10:00,52.42,52.45,52.4,52.45,17864.0,45.6567,45.6828,45.6393,45.6828,17864.0
2019-08-20 12:20:00,52.46,52.47,52.42,52.45,20668.0,45.6915,45.7002,45.6567,45.6828,20668.0
2019-08-20 12:30:00,52.45,52.45,52.36,52.41,23347.0,45.6828,45.6828,45.6044,45.648,23347.0
2019-08-20 12:40:00,52.41,52.42,52.33,52.35,19995.0,45.648,45.6567,45.5783,45.5957,19995.0
2019-08-20 12:50:00,52.35,52.43,52.33,52.43,29552.0,45.5957,45.6654,45.5783,45.6654,29552.0
2019-08-20 13:00:00,52.42,52.43,52.38,52.41,19969.0,45.6567,45.6654,45.6218,45.648,19969.0
2019-08-20 13:10:00,52.41,52.43,52.35,52.38,17007.0,45.648,45.6654,45.5957,45.6218,17007.0
2019-08-20 13:20:00,52.37,52.37,52.28,52.3,22696.0,45.6131,45.6131,45.5347,45.5522,22696.0
2019-08-20 13:30:00,52.31,52.31,52.16,52.21,27772.0,45.5609,45.5609,45.4302,45.4738,27772.0
2019-08-20 13:40:00,52.21,52.25,52.16,52.16,33022.0,45.4738,45.5086,45.4302,45.4302,33022.0
2019-08-20 13:50:00,52.16,52.2,52.14,52.19,23176.0,45.4302,45.4651,45.4128,45.4563,23176.0
2019-08-20 14:00:00,52.18,52.18,52.05,52.06,26058.0,45.4476,45.4476,45.3344,45.3431,26058.0
2019-08-20 14:10:00,52.07,52.12,52.05,52.09,29180.0,45.3518,45.3954,45.3344,45.3692,29180.0
2019-08-20 14:20:00,52.09,52.12,52.0,52.12,26516.0,45.3692,45.3954,45.2909,45.3954,26516.0
2019-08-20 14:30:00,52.11,52.19,52.09,52.15,29387.0,45.3867,45.4563,45.3692,45.4215,29387.0
2019-08-20 14:40:00,52.15,52.15,52.06,52.12,21163.0,45.4215,45.4215,45.3431,45.3954,21163.0
2019-08-20 14:50:00,52.12,52.14,52.06,52.09,22849.0,45.3954,45.4128,45.3431,45.3692,22849.0
2019-08-20 15:00:00,52.09,52.09,51.98,51.99,28214.0,45.3692,45.3692,45.2734,45.2821,28214.0
2019-08-20 15:10:00,51.99,52.02,51.9,51.96,40798.0,45.2821,45.3083,45.2038,45.256,40798.0
2019-08-20 15:20:00,51.96,52.05,51.96,52.04,47275.0,45.256,45.3344,45.256,45.3257,47275.0
2019-08-20 15:30:00,52.03,52.04,51.97,52.02,53606.0,45.317,45.3257,45.2647,45.3083,53606.0
2019-08-20 15:40:00,52.03,52.06,51.94,52.03,75909.0,45.317,45.3431,45.2386,45.317,75909.0
2019-08-20 15:50:00,52.03,52.04,51.83,51.87,234309.0,45.317,45.3257,45.1428,45.1776,234309.0
2019-08-21 09:30:00,51.0,51.0,49.85,49.96,696210.0,44.4199,44.4199,43.4183,43.5141,696210.0
2019-08-21 09:40:00,49.98,50.0,49.47,49.52,615996.0,43.5315,43.5489,43.0873,43.1308,615996.0
2019-08-21 09:50:00,49.53,49.72,49.13,49.6,374307.0,43.1395,43.305,42.7912,43.2005,374307.0
2019-08-21 10:00:00,49.6,49.78,49.57,49.76,200420.0,43.2005,43.3573,43.1744,43.3399,200420.0
2019-08-21 10:10:00,49.77,49.91,49.4,49.58,280446.0,43.3486,43.4705,43.0263,43.1831,280446.0
2019-08-21 10:20:00,49.58,49.92,49.56,49.58,307786.0,43.1831,43.4792,43.1657,43.1831,307786.0
2019-08-21 10:30:00,49.58,49.71,49.5,49.66,117987.0,43.1831,43.2963,43.1134,43.2528,117987.0
2019-08-21 10:40:00,49.67,49.87,49.66,49.85,114319.0,43.2615,43.4357,43.2528,43.4183,114319.0
2019-08-21 10:50:00,49.87,49.93,49.81,49.85,85193.0,43.4357,43.4879,43.3834,43.4183,85193.0
2019-08-21 11:00:00,49.84,49.9,49.68,49.85,92415.0,43.4095,43.4618,43.2702,43.4183,92415.0
2019-08-21 11:10:00,49.85,49.91,49.81,49.84,159815.0,43.4183,43.4705,43.3834,43.4095,159815.0
2019-08-21 11:20:00,49.84,49.86,49.59,49.66,125572.0,43.4095,43.427,43.1918,43.2528,125572.0
2019-08-21 11:30:00,49.65,49.68,49.59,49.65,92581.0,43.2441,43.2702,43.1918,43.2441,92581.0
2019-08-21 11:40:00,49.66,49.67,49.56,49.58,105002.0,43.2528,43.2615,43.1657,43.1831,105002.0
2019-08-21 11:50:00,49.58,49.6,49.48,49.55,86892.0,43.1831,43.2005,43.096,43.157,86892.0
2019-08-21 12:00:00,49.56,49.57,49.46,49.47,64116.0,43.1657,43.1744,43.0786,43.0873,64116.0
2019-08-21 12:10:00,49.48,49.51,49.44,49.51,72312.0,43.096,43.1221,43.0612,43.1221,72312.0
2019-08-21 12:20:00,49.51,49.55,49.38,49.4,68422.0,43.1221,43.157,43.0089,43.0263,68422.0
2019-08-21 12:30:00,49.4,49.49,49.35,49.44,72189.0,43.0263,43.1047,42.9828,43.0612,72189.0
2019-08-21 12:40:00,49.44,49.57,49.43,49.55,61296.0,43.0612,43.1744,43.0524,43.157,61296.0
2019-08-21 12:50:00,49.55,49.6,49.5,49.56,49612.0,43.157,43.2005,43.1134,43.1657,49612.0
2019-08-21 13:00:00,49.57,49.68,49.56,49.63,61326.0,43.1744,43.2702,43.1657,43.2266,61326.0
2019-08-21 13:10:00,49.63,49.64,49.55,49.63,44933.0,43.2266,43.2354,43.157,43.2266,44933.0
2019-08-21 13:20:00,49.64,49.66,49.61,49.62,53454.0,43.2354,43.2528,43.2092,43.2179,53454.0
2019-08-21 13:30:00,49.62,49.67,49.62,49.64,60257.0,43.2179,43.2615,43.2179,43.2354,60257.0
2019-08-21 13:40:00,49.63,49.65,49.43,49.47,107702.0,43.2266,43.2441,43.0524,43.0873,107702.0
2019-08-21 13:50:00,49.46,49.55,49.43,49.53,53857.0,43.0786,43.157,43.0524,43.1395,53857.0
2019-08-21 14:00:00,49.53,49.57,49.41,49.46,87170.0,43.1395,43.1744,43.035,43.0786,87170.0
2019-08-21 14:10:00,49.46,49.53,49.34,49.49,82498.0,43.0786,43.1395,42.9741,43.1047,82498.0
2019-08-21 14:20:00,49.48,49.54,49.43,49.48,57211.0,43.096,43.1483,43.0524,43.096,57211.0
2019-08-21 14:30:00,49.48,49.49,49.26,49.28,108092.0,43.096,43.1047,42.9044,42.9218,108092.0
2019-08-21 14:40:00,49.28,49.29,49.15,49.22,115520.0,42.9218,42.9305,42.8086,42.8695,115520.0
2019-08-21 14:50:00,49.22,49.29,49.16,49.23,89075.0,42.8695,42.9305,42.8173,42.8783,89075.0
2019-08-21 15:00:00,49.22,49.24,49.13,49.17,139802.0,42.8695,42.887,42.7912,42.826,139802.0
2019-08-21 15:10:00,49.17,49.2,49.09,49.11,258550.0,42.826,42.8521,42.7563,42.7737,258550.0
2019-08-21 15:20:00,49.11,49.22,49.07,49.07,216891.0,42.7737,42.8695,42.7389,42.7389,216891.0
2019-08-21 15:30:00,49.08,49.15,49.07,49.13,406894.0,42.7476,42.8086,42.7389,42.7912,406894.0
2019-08-21 15:40:00,49.13,49.21,49.08,49.1,371155.0,42.7912,42.8608,42.7476,42.765,371155.0
2019-08-21 15:50:00,49.11,49.15,48.97,48.99,809360.0,42.7737,42.8086,42.6518,42.6692,809360.0
2019-08-22 09:30:00,49.05,49.4,48.41,49.18,427370.0,42.7215,43.0263,42.164,42.8347,427370.0
2019-08-22 09:40:00,49.18,49.66,49.18,49.37,205448.0,42.8347,43.2528,42.8347,43.0002,205448.0
2019-08-22 09:50:00,49.36,49.47,49.07,49.1,161959.0,42.9915,43.0873,42.7389,42.765,161959.0
2019-08-22 10:00:00,49.11,49.15,48.98,49.01,146299.0,42.7737,42.8086,42.6605,42.6866,146299.0
2019-08-22 10:10:00,49.02,49.05,48.9,48.97,118375.0,42.6953,42.7215,42.5908,42.6518,118375.0
2019-08-22 10:20:00,48.97,49.04,48.87,48.92,100024.0,42.6518,42.7128,42.5647,42.6082,100024.0
2019-08-22 10:30:00,48.91,48.96,48.71,48.87,75780.0,42.5995,42.6431,42.4253,42.5647,75780.0
2019-08-22 10:40:00,48.86,48.91,48.69,48.8,92297.0,42.556,42.5995,42.4079,42.5037,92297.0
2019-08-22 10:50:00,48.8,48.9,48.76,48.84,152277.0,42.5037,42.5908,42.4689,42.5386,152277.0
2019-08-22 11:00:00,48.84,49.11,48.84,49.08,107299.0,42.5386,42.7737,42.5386,42.7476,107299.0
2019-08-22 11:10:00,49.09,49.23,49.06,49.21,69374.0,42.7563,42.8783,42.7302,42.8608,69374.0
2019-08-22 11:20:00,49.21,49.26,49.14,49.24,84860.0,42.8608,42.9044,42.7999,42.887,84860.0
2019-08-22 11:30:00,49.24,49.33,49.24,49.29,68433.0,42.887,42.9653,42.887,42.9305,68433.0
2019-08-22 11:40:00,49.29,49.37,49.25,49.26,82278.0,42.9305,43.0002,42.8957,42.9044,82278.0
2019-08-22 11:50:00,49.27,49.28,49.14,49.21,92687.0,42.9131,42.9218,42.7999,42.8608,92687.0
2019-08-22 12:00:00,49.21,49.43,49.2,49.43,51683.0,42.8608,43.0524,42.8521,43.0524,51683.0
2019-08-22 12:10:00,49.43,49.46,49.38,49.45,46536.0,43.0524,43.0786,43.0089,43.0699,46536.0
2019-08-22 12:20:00,49.46,49.47,49.36,49.41,35185.0,43.0786,43.0873,42.9915,43.035,35185.0
2019-08-22 12:30:00,49.42,49.42,49.33,49.35,45172.0,43.0437,43.0437,42.9653,42.9828,45172.0
2019-08-22 12:40:00,49.36,49.46,49.35,49.45,43932.0,42.9915,43.0786,42.9828,43.0699,43932.0
2019-08-22 12:50:00,49.46,49.52,49.41,49.44,75237.0,43.0786,43.1308,43.035,43.0612,75237.0
2019-08-22 13:00:00,49.44,49.5,49.43,49.44,48655.0,43.0612,43.1134,43.0524,43.0612,48655.0
2019-08-22 13:10:00,49.44,49.51,49.44,49.48,33673.0,43.0612,43.1221,43.0612,43.096,33673.0
2019-08-22 13:20:00,49.48,49.55,49.45,49.54,65656.0,43.096,43.157,43.0699,43.1483,65656.0
2019-08-22 13:30:00,49.55,49.58,49.51,49.54,41399.0,43.157,43.1831,43.1221,43.1483,41399.0
2019-08-22 13:40:00,49.54,49.57,49.5,49.51,48900.0,43.1483,43.1744,43.1134,43.1221,48900.0
2019-08-22 13:50:00,49.51,49.58,49.5,49.52,66581.0,43.1221,43.1831,43.1134,43.1308,66581.0
2019-08-22 14:00:00,49.52,49.55,49.39,49.39,98753.0,43.1308,43.157,43.0176,43.0176,98753.0
2019-08-22 14:10:00,49.39,49.43,49.35,49.43,59351.0,43.0176,43.0524,42.9828,43.0524,59351.0
2019-08-22 14:20:00,49.42,49.45,49.41,49.43,51021.0,43.0437,43.0699,43.035,43.0524,51021.0
2019-08-22 14:30:00,49.43,49.46,49.41,49.44,53939.0,43.0524,43.0786,43.035,43.0612,53939.0
2019-08-22 14:40:00,49.44,49.54,49.42,49.51,60043.0,43.0612,43.1483,43.0437,43.1221,60043.0
2019-08-22 14:50:00,49.52,49.58,49.5,49.54,56039.0,43.1308,43.1831,43.1134,43.1483,56039.0
2019-08-22 15:00:00,49.55,49.56,49.51,49.53,46295.0,43.157,43.1657,43.1221,43.1395,46295.0
2019-08-22 15:10:00,49.53,49.57,49.49,49.57,64898.0,43.1395,43.1744,43.1047,43.1744,64898.0
2019-08-22 15:20:00,49.56,49.59,49.53,49.57,74701.0,43.1657,43.1918,43.1395,43.1744,74701.0
2019-08-22 15:30:00,49.57,49.6,49.52,49.57,96919.0,43.1744,43.2005,43.1308,43.1744,96919.0
2019-08-22 15:40:00,49.58,49.6,49.56,49.58,132214.0,43.1831,43.2005,43.1657,43.1831,132214.0
2019-08-22 15:50:00,49.57,49.64,49.47,49.51,419199.0,43.1744,43.2354,43.0873,43.1221,419199.0
2019-08-23 09:30:00,49.35,49.55,49.13,49.45,104963.0,42.9828,43.157,42.7912,43.0699,104963.0
2019-08-23 09:40:00,49.47,49.57,49.28,49.28,61611.0,43.0873,43.1744,42.9218,42.9218,61611.0
2019-08-23 09:50:00,49.28,49.29,49.17,49.18,73723.0,42.9218,42.9305,42.826,42.8347,73723.0
2019-08-23 10:00:00,49.18,49.48,49.12,49.25,208354.0,42.8347,43.096,42.7824,42.8957,208354.0
2019-08-23 10:10:00,49.23,49.56,49.15,49.55,82158.0,42.8783,43.1657,42.8086,43.157,82158.0
2019-08-23 10:20:00,49.54,49.59,49.48,49.52,84634.0,43.1483,43.1918,43.096,43.1308,84634.0
2019-08-23 10:30:00,49.53,49.57,49.48,49.53,51772.0,43.1395,43.1744,43.096,43.1395,51772.0
2019-08-23 10:40:00,49.54,49.58,49.39,49.39,72690.0,43.1483,43.1831,43.0176,43.0176,72690.0
2019-08-23 10:50:00,49.39,49.51,49.33,49.35,63607.0,43.0176,43.1221,42.9653,42.9828,63607.0
2019-08-23 11:00:00,49.35,49.36,48.77,48.77,118331.0,42.9828,42.9915,42.4776,42.4776,118331.0
2019-08-23 11:10:00,48.75,49.12,48.74,49.02,66033.0,42.4602,42.7824,42.4515,42.6953,66033.0
2019-08-23 11:20:00,49.01,49.04,48.92,48.99,49320.0,42.6866,42.7128,42.6082,42.6692,49320.0
2019-08-23 11:30:00,48.98,49.04,48.96,49.02,46095.0,42.6605,42.7128,42.6431,42.6953,46095.0
2019-08-23 11:40:00,49.0,49.01,48.9,48.92,68003.0,42.6779,42.6866,42.5908,42.6082,68003.0
2019-08-23 11:50:00,48.92,48.97,48.85,48.89,53969.0,42.6082,42.6518,42.5473,42.5821,53969.0
2019-08-23 12:00:00,48.89,48.97,48.82,48.97,63578.0,42.5821,42.6518,42.5211,42.6518,63578.0
2019-08-23 12:10:00,48.98,49.07,48.93,49.05,47367.0,42.6605,42.7389,42.617,42.7215,47367.0
2019-08-23 12:20:00,49.05,49.05,48.86,48.88,32944.0,42.7215,42.7215,42.556,42.5734,32944.0
2019-08-23 12:30:00,48.88,49.01,48.88,48.96,26257.0,42.5734,42.6866,42.5734,42.6431,26257.0
2019-08-23 12:40:00,48.96,48.98,48.87,48.89,26620.0,42.6431,42.6605,42.5647,42.5821,26620.0
2019-08-23 12:50:00,48.89,48.89,48.8,48.82,47139.0,42.5821,42.5821,42.5037,42.5211,47139.0
2019-08-23 13:00:00,48.82,48.83,48.71,48.72,40173.0,42.5211,42.5299,42.4253,42.4341,40173.0
2019-08-23 13:10:00,48.72,48.88,48.71,48.76,34151.0,42.4341,42.5734,42.4253,42.4689,34151.0
2019-08-23 13:20:00,48.76,48.8,48.71,48.74,34822.0,42.4689,42.5037,42.4253,42.4515,34822.0
2019-08-23 13:30:00,48.73,48.87,48.72,48.85,32651.0,42.4428,42.5647,42.4341,42.5473,32651.0
2019-08-23 13:40:00,48.83,48.94,48.8,48.88,26095.0,42.5299,42.6257,42.5037,42.5734,26095.0
2019-08-23 13:50:00,48.88,48.94,48.87,48.91,23741.0,42.5734,42.6257,42.5647,42.5995,23741.0
2019-08-23 14:00:00,48.91,48.92,48.83,48.86,47210.0,42.5995,42.6082,42.5299,42.556,47210.0
2019-08-23 14:10:00,48.86,48.89,48.84,48.85,38528.0,42.556,42.5821,42.5386,42.5473,38528.0
2019-08-23 14:20:00,48.86,48.89,48.83,48.88,26871.0,42.556,42.5821,42.5299,42.5734,26871.0
2019-08-23 14:30:00,48.88,48.93,48.8,48.8,34627.0,42.5734,42.617,42.5037,42.5037,34627.0
2019-08-23 14:40:00,48.8,48.81,48.66,48.66,37453.0,42.5037,42.5124,42.3818,42.3818,37453.0
2019-08-23 14:50:00,48.65,48.72,48.62,48.68,45932.0,42.3731,42.4341,42.347,42.3992,45932.0
2019-08-23 15:00:00,48.68,48.76,48.61,48.7,71767.0,42.3992,42.4689,42.3382,42.4166,71767.0
2019-08-23 15:10:00,48.7,48.71,48.58,48.66,57436.0,42.4166,42.4253,42.3121,42.3818,57436.0
2019-08-23 15:20:00,48.66,48.69,48.56,48.58,55705.0,42.3818,42.4079,42.2947,42.3121,55705.0
2019-08-23 15:30:00,48.59,48.59,48.46,48.49,119841.0,42.3208,42.3208,42.2076,42.2337,119841.0
2019-08-23 15:40:00,48.48,48.5,48.34,48.34,150738.0,42.225,42.2424,42.1031,42.1031,150738.0
2019-08-23 15:50:00,48.32,48.4,48.14,48.4,400601.0,42.0857,42.1553,41.9289,42.1553,400601.0
2019-08-26 09:30:00,48.68,49.06,48.64,48.97,128065.0,42.3992,42.7302,42.3644,42.6518,128065.0
2019-08-26 09:40:00,48.98,48.98,48.72,48.74,53029.0,42.6605,42.6605,42.4341,42.4515,53029.0
2019-08-26 09:50:00,48.74,48.84,48.72,48.81,46432.0,42.4515,42.5386,42.4341,42.5124,46432.0
2019-08-26 10:00:00,48.8,48.81,48.63,48.64,47366.0,42.5037,42.5124,42.3557,42.3644,47366.0
2019-08-26 10:10:00,48.63,48.67,48.55,48.58,64760.0,42.3557,42.3905,42.286,42.3121,64760.0
2019-08-26 10:20:00,48.58,48.62,48.55,48.61,41858.0,42.3121,42.347,42.286,42.3382,41858.0
2019-08-26 10:30:00,48.6,48.65,48.54,48.58,36090.0,42.3295,42.3731,42.2773,42.3121,36090.0
2019-08-26 10:40:00,48.57,48.61,48.5,48.59,50815.0,42.3034,42.3382,42.2424,42.3208,50815.0
2019-08-26 10:50:00,48.6,48.68,48.6,48.66,37897.0,42.3295,42.3992,42.3295,42.3818,37897.0
2019-08-26 11:00:00,48.67,48.75,48.67,48.74,40203.0,42.3905,42.4602,42.3905,42.4515,40203.0
2019-08-26 11:10:00,48.73,48.79,48.64,48.67,62174.0,42.4428,42.495,42.3644,42.3905,62174.0
2019-08-26 11:20:00,48.67,48.73,48.66,48.69,41089.0,42.3905,42.4428,42.3818,42.4079,41089.0
2019-08-26 11:30:00,48.7,48.75,48.69,48.72,33063.0,42.4166,42.4602,42.4079,42.4341,33063.0
2019-08-26 11:40:00,48.71,48.72,48.62,48.64,25222.0,42.4253,42.4341,42.347,42.3644,25222.0
2019-08-26 11:50:00,48.63,48.67,48.59,48.64,34995.0,42.3557,42.3905,42.3208,42.3644,34995.0
2019-08-26 12:00:00,48.64,48.74,48.63,48.72,32634.0,42.3644,42.4515,42.3557,42.4341,32634.0
2019-08-26 12:10:00,48.72,48.72,48.68,48.7,25157.0,42.4341,42.4341,42.3992,42.4166,25157.0
2019-08-26 12:20:00,48.7,48.89,48.69,48.87,39977.0,42.4166,42.5821,42.4079,42.5647,39977.0
2019-08-26 12:30:00,48.87,48.88,48.84,48.85,21368.0,42.5647,42.5734,42.5386,42.5473,21368.0
2019-08-26 12:40:00,48.85,48.85,48.8,48.83,21573.0,42.5473,42.5473,42.5037,42.5299,21573.0
2019-08-26 12:50:00,48.82,48.86,48.81,48.82,20013.0,42.5211,42.556,42.5124,42.5211,20013.0
2019-08-26 13:00:00,48.83,48.91,48.82,48.91,28285.0,42.5299,42.5995,42.5211,42.5995,28285.0
2019-08-26 13:10:00,48.91,48.91,48.82,48.83,21923.0,42.5995,42.5995,42.5211,42.5299,21923.0
2019-08-26 13:20:00,48.82,48.84,48.82,48.82,19495.0,42.5211,42.5386,42.5211,42.5211,19495.0
2019-08-26 13:30:00,48.83,48.83,48.76,48.8,26133.0,42.5299,42.5299,42.4689,42.5037,26133.0
2019-08-26 13:40:00,48.81,48.84,48.8,48.84,21705.0,42.5124,42.5386,42.5037,42.5386,21705.0
2019-08-26 13:50:00,48.84,48.84,48.79,48.8,31037.0,42.5386,42.5386,42.495,42.5037,31037.0
2019-08-26 14:00:00,48.8,48.8,48.72,48.75,31417.0,42.5037,42.5037,42.4341,42.4602,31417.0
2019-08-26 14:10:00,48.75,48.79,48.74,48.76,33480.0,42.4602,42.495,42.4515,42.4689,33480.0
2019-08-26 14:20:00,48.75,48.77,48.73,48.75,24888.0,42.4602,42.4776,42.4428,42.4602,24888.0
2019-08-26 14:30:00,48.74,48.81,48.73,48.8,41349.0,42.4515,42.5124,42.4428,42.5037,41349.0
2019-08-26 14:40:00,48.81,48.82,48.79,48.79,24216.0,42.5124,42.5211,42.495,42.495,24216.0
2019-08-26 14:50:00,48.8,48.83,48.79,48.83,40410.0,42.5037,42.5299,42.495,42.5299,40410.0
2019-08-26 15:00:00,48.83,48.91,48.78,48.79,69319.0,42.5299,42.5995,42.4863,42.495,69319.0
2019-08-26 15:10:00,48.78,48.88,48.77,48.86,64392.0,42.4863,42.5734,42.4776,42.556,64392.0
2019-08-26 15:20:00,48.86,48.86,48.79,48.8,59318.0,42.556,42.556,42.495,42.5037,59318.0
2019-08-26 15:30:00,48.8,48.87,48.76,48.78,68119.0,42.5037,42.5647,42.4689,42.4863,68119.0
2019-08-26 15:40:00,48.77,48.8,48.7,48.77,137859.0,42.4776,42.5037,42.4166,42.4776,137859.0
2019-08-26 15:50:00,48.77,48.97,48.76,48.97,325878.0,42.4776,42.6518,42.4689,42.6518,325878.0
2019-08-27 09:30:00,49.12,49.51,49.12,49.4,80161.0,42.7824,43.1221,42.7824,43.0263,80161.0
2019-08-27 09:40:00,49.4,49.47,49.29,49.29,54208.0,43.0263,43.0873,42.9305,42.9305,54208.0
2019-08-27 09:50:00,49.31,49.45,49.22,49.39,61678.0,42.9479,43.0699,42.8695,43.0176,61678.0
2019-08-27 10:00:00,49.41,49.45,49.29,49.3,39912.0,43.035,43.0699,42.9305,42.9392,39912.0
2019-08-27 10:10:00,49.31,49.32,49.26,49.3,46826.0,42.9479,42.9566,42.9044,42.9392,46826.0
2019-08-27 10:20:00,49.31,49.39,49.27,49.3,48597.0,42.9479,43.0176,42.9131,42.9392,48597.0
2019-08-27 10:30:00,49.3,49.33,49.25,49.3,51729.0,42.9392,42.9653,42.8957,42.9392,51729.0
2019-08-27 10:40:00,49.3,49.33,49.18,49.18,41321.0,42.9392,42.9653,42.8347,42.8347,41321.0
2019-08-27 10:50:00,49.18,49.25,49.17,49.19,34090.0,42.8347,42.8957,42.826,42.8434,34090.0
2019-08-27 11:00:00,49.18,49.23,49.17,49.2,37469.0,42.8347,42.8783,42.826,42.8521,37469.0
2019-08-27 11:10:00,49.19,49.28,49.13,49.15,51473.0,42.8434,42.9218,42.7912,42.8086,51473.0
2019-08-27 11:20:00,49.14,49.2,49.14,49.16,32802.0,42.7999,42.8521,42.7999,42.8173,32802.0
2019-08-27 11:30:00,49.16,49.24,49.14,49.23,36483.0,42.8173,42.887,42.7999,42.8783,36483.0
2019-08-27 11:40:00,49.23,49.25,49.17,49.23,38407.0,42.8783,42.8957,42.826,42.8783,38407.0
2019-08-27 11:50:00,49.23,49.23,49.08,49.08,45160.0,42.8783,42.8783,42.7476,42.7476,45160.0
2019-08-27 12:00:00,49.09,49.11,48.97,49.02,42337.0,42.7563,42.7737,42.6518,42.6953,42337.0
2019-08-27 12:10:00,49.02,49.04,48.96,48.96,23680.0,42.6953,42.7128,42.6431,42.6431,23680.0
2019-08-27 12:20:00,48.97,48.98,48.92,48.95,36227.0,42.6518,42.6605,42.6082,42.6344,36227.0
2019-08-27 12:30:00,48.95,48.99,48.82,48.82,33007.0,42.6344,42.6692,42.5211,42.5211,33007.0
2019-08-27 12:40:00,48.82,48.86,48.77,48.84,28149.0,42.5211,42.556,42.4776,42.5386,28149.0
2019-08-27 12:50:00,48.84,48.85,48.72,48.77,33004.0,42.5386,42.5473,42.4341,42.4776,33004.0
2019-08-27 13:00:00,48.77,48.82,48.72,48.8,29801.0,42.4776,42.5211,42.4341,42.5037,29801.0
2019-08-27 13:10:00,48.8,48.84,48.76,48.8,31926.0,42.5037,42.5386,42.4689,42.5037,31926.0
2019-08-27 13:20:00,48.8,48.95,48.8,48.91,99745.0,42.5037,42.6344,42.5037,42.5995,99745.0
2019-08-27 13:30:00,48.91,49.06,48.9,49.0,31665.0,42.5995,42.7302,42.5908,42.6779,31665.0
2019-08-27 13:40:00,49.0,49.07,49.0,49.07,21680.0,42.6779,42.7389,42.6779,42.7389,21680.0
2019-08-27 13:50:00,49.07,49.09,49.04,49.09,25472.0,42.7389,42.7563,42.7128,42.7563,25472.0
2019-08-27 14:00:00,49.08,49.14,49.08,49.11,30530.0,42.7476,42.7999,42.7476,42.7737,30530.0
2019-08-27 14:10:00,49.11,49.13,49.04,49.12,28049.0,42.7737,42.7912,42.7128,42.7824,28049.0
2019-08-27 14:20:00,49.12,49.14,49.07,49.11,30692.0,42.7824,42.7999,42.7389,42.7737,30692.0
2019-08-27 14:30:00,49.1,49.12,49.06,49.1,36462.0,42.765,42.7824,42.7302,42.765,36462.0
2019-08-27 14:40:00,49.11,49.17,49.09,49.15,37424.0,42.7737,42.826,42.7563,42.8086,37424.0
2019-08-27 14:50:00,49.15,49.24,49.14,49.17,56111.0,42.8086,42.887,42.7999,42.826,56111.0
2019-08-27 15:00:00,49.18,49.21,49.13,49.16,49459.0,42.8347,42.8608,42.7912,42.8173,49459.0
2019-08-27 15:10:00,49.15,49.15,49.07,49.09,59293.0,42.8086,42.8086,42.7389,42.7563,59293.0
2019-08-27 15:20:00,49.09,49.12,49.03,49.08,74823.0,42.7563,42.7824,42.7041,42.7476,74823.0
2019-08-27 15:30:00,49.08,49.1,49.01,49.07,79756.0,42.7476,42.765,42.6866,42.7389,79756.0
2019-08-27 15:40:00,49.07,49.17,49.02,49.16,136848.0,42.7389,42.826,42.6953,42.8173,136848.0
2019-08-27 15:50:00,49.15,49.16,48.97,48.97,357353.0,42.8086,42.8173,42.6518,42.6518,357353.0
2019-08-28 09:30:00,48.8,48.98,48.76,48.87,89996.0,42.5037,42.6605,42.4689,42.5647,89996.0
2019-08-28 09:40:00,48.87,48.93,48.8,48.91,26553.0,42.5647,42.617,42.5037,42.5995,26553.0
2019-08-28 09:50:00,48.91,48.99,48.9,48.97,89544.0,42.5995,42.6692,42.5908,42.6518,89544.0
2019-08-28 10:00:00,48.98,48.99,48.92,48.94,98870.0,42.6605,42.6692,42.6082,42.6257,98870.0
2019-08-28 10:10:00,48.94,48.99,48.93,48.97,55922.0,42.6257,42.6692,42.617,42.6518,55922.0
2019-08-28 10:20:00,48.97,48.98,48.93,48.97,40292.0,42.6518,42.6605,42.617,42.6518,40292.0
2019-08-28 10:30:00,48.96,49.0,48.92,48.95,93177.0,42.6431,42.6779,42.6082,42.6344,93177.0
2019-08-28 10:40:00,48.94,49.06,48.93,49.0,107314.0,42.6257,42.7302,42.617,42.6779,107314.0
2019-08-28 10:50:00,49.0,49.1,49.0,49.07,39023.0,42.6779,42.765,42.6779,42.7389,39023.0
2019-08-28 11:00:00,49.07,49.08,48.99,49.01,48316.0,42.7389,42.7476,42.6692,42.6866,48316.0
2019-08-28 11:10:00,49.01,49.09,48.99,49.09,29048.0,42.6866,42.7563,42.6692,42.7563,29048.0
2019-08-28 11:20:00,49.09,49.18,49.07,49.16,39290.0,42.7563,42.8347,42.7389,42.8173,39290.0
2019-08-28 11:30:00,49.16,49.18,49.07,49.08,29510.0,42.8173,42.8347,42.7389,42.7476,29510.0
2019-08-28 11:40:00,49.07,49.15,49.06,49.09,27573.0,42.7389,42.8086,42.7302,42.7563,27573.0
2019-08-28 11:50:00,49.1,49.14,49.09,49.1,25447.0,42.765,42.7999,42.7563,42.765,25447.0
2019-08-28 12:00:00,49.1,49.12,49.08,49.11,19875.0,42.765,42.7824,42.7476,42.7737,19875.0
2019-08-28 12:10:00,49.11,49.15,49.07,49.15,19465.0,42.7737,42.8086,42.7389,42.8086,19465.0
2019-08-28 12:20:00,49.15,49.17,49.13,49.14,22617.0,42.8086,42.826,42.7912,42.7999,22617.0
2019-08-28 12:30:00,49.15,49.15,49.07,49.07,24587.0,42.8086,42.8086,42.7389,42.7389,24587.0
2019-08-28 12:40:00,49.08,49.12,49.05,49.08,25156.0,42.7476,42.7824,42.7215,42.7476,25156.0
2019-08-28 12:50:00,49.08,49.2,49.07,49.19,19138.0,42.7476,42.8521,42.7389,42.8434,19138.0
2019-08-28 13:00:00,49.2,49.2,49.13,49.14,35810.0,42.8521,42.8521,42.7912,42.7999,35810.0
2019-08-28 13:10:00,49.14,49.14,48.97,48.98,37238.0,42.7999,42.7999,42.6518,42.6605,37238.0
2019-08-28 13:20:00,48.98,49.02,48.96,49.02,28860.0,42.6605,42.6953,42.6431,42.6953,28860.0
2019-08-28 13:30:00,49.02,49.04,48.99,49.01,28420.0,42.6953,42.7128,42.6692,42.6866,28420.0
2019-08-28 13:40:00,49.0,49.03,48.97,49.02,38310.0,42.6779,42.7041,42.6518,42.6953,38310.0
2019-08-28 13:50:00,49.01,49.02,48.91,48.94,31267.0,42.6866,42.6953,42.5995,42.6257,31267.0
2019-08-28 14:00:00,48.95,49.01,48.93,48.98,37259.0,42.6344,42.6866,42.617,42.6605,37259.0
2019-08-28 14:10:00,48.98,49.02,48.93,49.02,27361.0,42.6605,42.6953,42.617,42.6953,27361.0
2019-08-28 14:20:00,49.03,49.07,49.02,49.05,34899.0,42.7041,42.7389,42.6953,42.7215,34899.0
2019-08-28 14:30:00,49.05,49.07,49.02,49.04,30992.0,42.7215,42.7389,42.6953,42.7128,30992.0
2019-08-28 14:40:00,49.04,49.08,49.0,49.07,28426.0,42.7128,42.7476,42.6779,42.7389,28426.0
2019-08-28 14:50:00,49.07,49.1,49.02,49.1,34529.0,42.7389,42.765,42.6953,42.765,34529.0
2019-08-28 15:00:00,49.1,49.15,49.07,49.12,84694.0,42.765,42.8086,42.7389,42.7824,84694.0
2019-08-28 15:10:00,49.11,49.12,49.04,49.11,52426.0,42.7737,42.7824,42.7128,42.7737,52426.0
2019-08-28 15:20:00,49.11,49.11,48.98,48.99,35852.0,42.7737,42.7737,42.6605,42.6692,35852.0
2019-08-28 15:30:00,48.99,49.08,48.96,49.04,66220.0,42.6692,42.7476,42.6431,42.7128,66220.0
2019-08-28 15:40:00,49.04,49.11,49.01,49.09,78497.0,42.7128,42.7737,42.6866,42.7563,78497.0
2019-08-28 15:50:00,49.09,49.15,49.04,49.12,252340.0,42.7563,42.8086,42.7128,42.7824,252340.0
2019-08-29 09:30:00,49.57,49.87,49.55,49.73,114750.0,43.1744,43.4357,43.157,43.3137,114750.0
2019-08-29 09:40:00,49.72,49.72,49.48,49.68,55203.0,43.305,43.305,43.096,43.2702,55203.0
2019-08-29 09:50:00,49.67,49.72,49.56,49.66,59820.0,43.2615,43.305,43.1657,43.2528,59820.0
2019-08-29 10:00:00,49.67,49.7,49.57,49.64,45091.0,43.2615,43.2876,43.1744,43.2354,45091.0
2019-08-29 10:10:00,49.65,49.71,49.57,49.57,55724.0,43.2441,43.2963,43.1744,43.1744,55724.0
2019-08-29 10:20:00,49.57,49.65,49.57,49.62,37027.0,43.1744,43.2441,43.1744,43.2179,37027.0
2019-08-29 10:30:00,49.62,49.63,49.4,49.49,64851.0,43.2179,43.2266,43.0263,43.1047,64851.0
2019-08-29 10:40:00,49.51,49.62,49.46,49.48,39053.0,43.1221,43.2179,43.0786,43.096,39053.0
2019-08-29 10:50:00,49.49,49.58,49.49,49.57,36765.0,43.1047,43.1831,43.1047,43.1744,36765.0
2019-08-29 11:00:00,49.57,49.57,49.51,49.55,33340.0,43.1744,43.1744,43.1221,43.157,33340.0
2019-08-29 11:10:00,49.56,49.6,49.47,49.48,39195.0,43.1657,43.2005,43.0873,43.096,39195.0
2019-08-29 11:20:00,49.48,49.56,49.47,49.53,28906.0,43.096,43.1657,43.0873,43.1395,28906.0
2019-08-29 11:30:00,49.53,49.62,49.5,49.61,31396.0,43.1395,43.2179,43.1134,43.2092,31396.0
2019-08-29 11:40:00,49.61,49.67,49.57,49.65,35240.0,43.2092,43.2615,43.1744,43.2441,35240.0
2019-08-29 11:50:00,49.65,49.67,49.62,49.62,32793.0,43.2441,43.2615,43.2179,43.2179,32793.0
2019-08-29 12:00:00,49.62,49.63,49.56,49.62,25579.0,43.2179,43.2266,43.1657,43.2179,25579.0
2019-08-29 12:10:00,49.62,49.72,49.61,49.72,27593.0,43.2179,43.305,43.2092,43.305,27593.0
2019-08-29 12:20:00,49.71,49.74,49.67,49.67,25630.0,43.2963,43.3224,43.2615,43.2615,25630.0
2019-08-29 12:30:00,49.67,49.69,49.62,49.67,41736.0,43.2615,43.2789,43.2179,43.2615,41736.0
2019-08-29 12:40:00,49.67,49.69,49.62,49.64,42037.0,43.2615,43.2789,43.2179,43.2354,42037.0
2019-08-29 12:50:00,49.65,49.7,49.62,49.65,44064.0,43.2441,43.2876,43.2179,43.2441,44064.0
2019-08-29 13:00:00,49.65,49.67,49.62,49.63,35186.0,43.2441,43.2615,43.2179,43.2266,35186.0
2019-08-29 13:10:00,49.62,49.65,49.61,49.65,60455.0,43.2179,43.2441,43.2092,43.2441,60455.0
2019-08-29 13:20:00,49.64,49.69,49.64,49.68,57166.0,43.2354,43.2789,43.2354,43.2702,57166.0
2019-08-29 13:30:00,49.69,49.74,49.66,49.73,25038.0,43.2789,43.3224,43.2528,43.3137,25038.0
2019-08-29 13:40:00,49.73,49.8,49.72,49.78,37143.0,43.3137,43.3747,43.305,43.3573,37143.0
2019-08-29 13:50:00,49.78,49.83,49.76,49.79,30442.0,43.3573,43.4008,43.3399,43.366,30442.0
2019-08-29 14:00:00,49.79,49.88,49.78,49.88,38206.0,43.366,43.4444,43.3573,43.4444,38206.0
2019-08-29 14:10:00,49.88,49.92,49.8,49.83,46466.0,43.4444,43.4792,43.3747,43.4008,46466.0
2019-08-29 14:20:00,49.82,49.86,49.79,49.85,27598.0,43.3921,43.427,43.366,43.4183,27598.0
2019-08-29 14:30:00,49.85,49.87,49.81,49.81,28100.0,43.4183,43.4357,43.3834,43.3834,28100.0
2019-08-29 14:40:00,49.81,49.86,49.81,49.82,29790.0,43.3834,43.427,43.3834,43.3921,29790.0
2019-08-29 14:50:00,49.82,49.82,49.69,49.7,55391.0,43.3921,43.3921,43.2789,43.2876,55391.0
2019-08-29 15:00:00,49.69,49.74,49.63,49.65,102843.0,43.2789,43.3224,43.2266,43.2441,102843.0
2019-08-29 15:10:00,49.66,49.71,49.63,49.7,62171.0,43.2528,43.2963,43.2266,43.2876,62171.0
2019-08-29 15:20:00,49.7,49.7,49.58,49.61,49118.0,43.2876,43.2876,43.1831,43.2092,49118.0
2019-08-29 15:30:00,49.61,49.69,49.6,49.67,88356.0,43.2092,43.2789,43.2005,43.2615,88356.0
2019-08-29 15:40:00,49.66,49.75,49.63,49.7,119720.0,43.2528,43.3312,43.2266,43.2876,119720.0
2019-08-29 15:50:00,49.69,49.73,49.58,49.61,287759.0,43.2789,43.3137,43.1831,43.2092,287759.0
2019-08-30 09:30:00,49.92,49.98,49.82,49.9,146076.0,43.4792,43.5315,43.3921,43.4618,146076.0
2019-08-30 09:40:00,49.9,49.92,49.76,49.89,59680.0,43.4618,43.4792,43.3399,43.4531,59680.0
2019-08-30 09:50:00,49.88,49.96,49.85,49.92,73325.0,43.4444,43.5141,43.4183,43.4792,73325.0
2019-08-30 10:00:00,49.92,50.03,49.92,50.0,91243.0,43.4792,43.575,43.4792,43.5489,91243.0
2019-08-30 10:10:00,50.0,50.03,49.96,49.98,60314.0,43.5489,43.575,43.5141,43.5315,60314.0
2019-08-30 10:20:00,49.98,50.01,49.89,49.97,93158.0,43.5315,43.5576,43.4531,43.5228,93158.0
2019-08-30 10:30:00,49.97,50.04,49.96,50.01,59471.0,43.5228,43.5837,43.5141,43.5576,59471.0
2019-08-30 10:40:00,50.01,50.08,49.99,50.07,55415.0,43.5576,43.6186,43.5402,43.6099,55415.0
2019-08-30 10:50:00,50.07,50.07,49.99,49.99,40403.0,43.6099,43.6099,43.5402,43.5402,40403.0
2019-08-30 11:00:00,49.99,50.0,49.88,49.91,51451.0,43.5402,43.5489,43.4444,43.4705,51451.0
2019-08-30 11:10:00,49.9,49.95,49.79,49.82,47223.0,43.4618,43.5054,43.366,43.3921,47223.0
2019-08-30 11:20:00,49.82,49.84,49.76,49.82,37143.0,43.3921,43.4095,43.3399,43.3921,37143.0
2019-08-30 11:30:00,49.84,49.97,49.83,49.91,46256.0,43.4095,43.5228,43.4008,43.4705,46256.0
2019-08-30 11:40:00,49.91,49.98,49.9,49.95,62057.0,43.4705,43.5315,43.4618,43.5054,62057.0
2019-08-30 11:50:00,49.96,50.04,49.95,49.99,47958.0,43.5141,43.5837,43.5054,43.5402,47958.0
2019-08-30 12:00:00,49.99,50.1,49.99,50.08,40366.0,43.5402,43.636,43.5402,43.6186,40366.0
2019-08-30 12:10:00,50.08,50.23,50.08,50.21,42349.0,43.6186,43.7492,43.6186,43.7318,42349.0
2019-08-30 12:20:00,50.2,50.25,50.17,50.23,34932.0,43.7231,43.7666,43.697,43.7492,34932.0
2019-08-30 12:30:00,50.23,50.3,50.22,50.24,38543.0,43.7492,43.8102,43.7405,43.7579,38543.0
2019-08-30 12:40:00,50.23,50.26,50.2,50.24,26614.0,43.7492,43.7754,43.7231,43.7579,26614.0
2019-08-30 12:50:00,50.23,50.29,50.22,50.27,33407.0,43.7492,43.8015,43.7405,43.7841,33407.0
2019-08-30 13:00:00,50.27,50.29,50.17,50.19,36297.0,43.7841,43.8015,43.697,43.7144,36297.0
2019-08-30 13:10:00,50.18,50.21,50.14,50.16,30354.0,43.7057,43.7318,43.6708,43.6883,30354.0
2019-08-30 13:20:00,50.16,50.2,50.14,50.15,38442.0,43.6883,43.7231,43.6708,43.6796,38442.0
2019-08-30 13:30:00,50.16,50.18,50.12,50.13,26319.0,43.6883,43.7057,43.6534,43.6621,26319.0
2019-08-30 13:40:00,50.12,50.14,50.09,50.13,25866.0,43.6534,43.6708,43.6273,43.6621,25866.0
2019-08-30 13:50:00,50.12,50.17,50.12,50.15,41038.0,43.6534,43.697,43.6534,43.6796,41038.0
2019-08-30 14:00:00,50.15,50.24,50.14,50.23,35097.0,43.6796,43.7579,43.6708,43.7492,35097.0
2019-08-30 14:10:00,50.23,50.28,50.22,50.27,37806.0,43.7492,43.7928,43.7405,43.7841,37806.0
2019-08-30 14:20:00,50.28,50.29,50.19,50.23,41585.0,43.7928,43.8015,43.7144,43.7492,41585.0
2019-08-30 14:30:00,50.23,50.26,50.16,50.19,48064.0,43.7492,43.7754,43.6883,43.7144,48064.0
2019-08-30 14:40:00,50.19,50.21,50.14,50.18,45717.0,43.7144,43.7318,43.6708,43.7057,45717.0
2019-08-30 14:50:00,50.18,50.19,50.14,50.18,45087.0,43.7057,43.7144,43.6708,43.7057,45087.0
2019-08-30 15:00:00,50.19,50.21,50.13,50.16,70460.0,43.7144,43.7318,43.6621,43.6883,70460.0
2019-08-30 15:10:00,50.17,50.18,50.07,50.09,62982.0,43.697,43.7057,43.6099,43.6273,62982.0
2019-08-30 15:20:00,50.09,50.23,50.08,50.23,72286.0,43.6273,43.7492,43.6186,43.7492,72286.0
2019-08-30 15:30:00,50.23,50.3,50.16,50.16,121816.0,43.7492,43.8102,43.6883,43.6883,121816.0
2019-08-30 15:40:00,50.15,50.25,50.13,50.23,145796.0,43.6796,43.7666,43.6621,43.7492,145796.0
2019-08-30 15:50:00,50.24,50.32,50.18,50.19,511230.0,43.7579,43.8276,43.7057,43.7144,511230.0
2019-09-03 09:30:00,49.75,50.17,49.6,49.94,154046.0,43.3312,43.697,43.2005,43.4966,154046.0
2019-09-03 09:40:00,49.94,49.98,49.67,49.7,78151.0,43.4966,43.5315,43.2615,43.2876,78151.0
2019-09-03 09:50:00,49.73,49.88,49.68,49.86,54572.0,43.3137,43.4444,43.2702,43.427,54572.0
2019-09-03 10:00:00,49.84,49.85,49.72,49.84,71259.0,43.4095,43.4183,43.305,43.4095,71259.0
2019-09-03 10:10:00,49.84,49.91,49.75,49.85,89542.0,43.4095,43.4705,43.3312,43.4183,89542.0
2019-09-03 10:20:00,49.85,49.97,49.78,49.97,66218.0,43.4183,43.5228,43.3573,43.5228,66218.0
2019-09-03 10:30:00,49.97,49.97,49.81,49.86,61071.0,43.5228,43.5228,43.3834,43.427,61071.0
2019-09-03 10:40:00,49.85,49.92,49.75,49.83,65148.0,43.4183,43.4792,43.3312,43.4008,65148.0
2019-09-03 10:50:00,49.83,49.94,49.81,49.87,50896.0,43.4008,43.4966,43.3834,43.4357,50896.0
2019-09-03 11:00:00,49.87,49.87,49.8,49.8,52684.0,43.4357,43.4357,43.3747,43.3747,52684.0
2019-09-03 11:10:00,49.81,49.84,49.75,49.83,36498.0,43.3834,43.4095,43.3312,43.4008,36498.0
2019-09-03 11:20:00,49.83,49.91,49.82,49.9,41440.0,43.4008,43.4705,43.3921,43.4618,41440.0
2019-09-03 11:30:00,49.89,49.93,49.77,49.88,55260.0,43.4531,43.4879,43.3486,43.4444,55260.0
2019-09-03 11:40:00,49.9,49.93,49.83,49.93,63919.0,43.4618,43.4879,43.4008,43.4879,63919.0
2019-09-03 11:50:00,49.92,49.93,49.86,49.88,30629.0,43.4792,43.4879,43.427,43.4444,30629.0
2019-09-03 12:00:00,49.88,49.91,49.86,49.86,30266.0,43.4444,43.4705,43.427,43.427,30266.0
2019-09-03 12:10:00,49.85,49.92,49.85,49.91,19868.0,43.4183,43.4792,43.4183,43.4705,19868.0
2019-09-03 12:20:00,49.93,49.94,49.88,49.9,29448.0,43.4879,43.4966,43.4444,43.4618,29448.0
2019-09-03 12:30:00,49.9,49.98,49.86,49.97,29659.0,43.4618,43.5315,43.427,43.5228,29659.0
2019-09-03 12:40:00,49.96,50.02,49.95,50.0,17051.0,43.5141,43.5663,43.5054,43.5489,17051.0
2019-09-03 12:50:00,50.0,50.01,49.92,49.92,27012.0,43.5489,43.5576,43.4792,43.4792,27012.0
2019-09-03 13:00:00,49.93,50.0,49.93,50.0,40939.0,43.4879,43.5489,43.4879,43.5489,40939.0
2019-09-03 13:10:00,50.01,50.09,50.0,50.05,37749.0,43.5576,43.6273,43.5489,43.5925,37749.0
2019-09-03 13:20:00,50.04,50.11,50.01,50.09,25463.0,43.5837,43.6447,43.5576,43.6273,25463.0
2019-09-03 13:30:00,50.09,50.1,50.0,50.05,27912.0,43.6273,43.636,43.5489,43.5925,27912.0
2019-09-03 13:40:00,50.05,50.06,49.98,50.05,31782.0,43.5925,43.6012,43.5315,43.5925,31782.0
2019-09-03 13:50:00,50.05,50.06,49.99,50.02,34626.0,43.5925,43.6012,43.5402,43.5663,34626.0
2019-09-03 14:00:00,50.03,50.14,50.02,50.13,69922.0,43.575,43.6708,43.5663,43.6621,69922.0
2019-09-03 14:10:00,50.14,50.25,50.13,50.19,100922.0,43.6708,43.7666,43.6621,43.7144,100922.0
2019-09-03 14:20:00,50.19,50.2,50.15,50.19,95630.0,43.7144,43.7231,43.6796,43.7144,95630.0
2019-09-03 14:30:00,50.19,50.23,50.15,50.23,38673.0,43.7144,43.7492,43.6796,43.7492,38673.0
2019-09-03 14:40:00,50.24,50.29,50.23,50.29,39883.0,43.7579,43.8015,43.7492,43.8015,39883.0
2019-09-03 14:50:00,50.29,50.31,50.24,50.28,45430.0,43.8015,43.8189,43.7579,43.7928,45430.0
2019-09-03 15:00:00,50.28,50.29,50.23,50.26,63997.0,43.7928,43.8015,43.7492,43.7754,63997.0
2019-09-03 15:10:00,50.26,50.36,50.25,50.33,71473.0,43.7754,43.8625,43.7666,43.8363,71473.0
2019-09-03 15:20:00,50.33,50.35,50.29,50.32,69361.0,43.8363,43.8537,43.8015,43.8276,69361.0
2019-09-03 15:30:00,50.32,50.35,50.28,50.32,72561.0,43.8276,43.8537,43.7928,43.8276,72561.0
2019-09-03 15:40:00,50.31,50.39,50.28,50.34,130650.0,43.8189,43.8886,43.7928,43.845,130650.0
2019-09-03 15:50:00,50.35,50.43,50.31,50.38,330630.0,43.8537,43.9234,43.8189,43.8799,330630.0
2019-09-04 09:30:00,50.79,50.88,50.65,50.73,125317.0,44.237,44.3154,44.115,44.1847,125317.0
2019-09-04 09:40:00,50.74,50.78,50.67,50.7,57223.0,44.1934,44.2283,44.1325,44.1586,57223.0
2019-09-04 09:50:00,50.71,50.81,50.68,50.79,58238.0,44.1673,44.2544,44.1412,44.237,58238.0
2019-09-04 10:00:00,50.79,50.89,50.79,50.81,60245.0,44.237,44.3241,44.237,44.2544,60245.0
2019-09-04 10:10:00,50.81,50.85,50.7,50.85,41905.0,44.2544,44.2892,44.1586,44.2892,41905.0
2019-09-04 10:20:00,50.85,50.86,50.76,50.84,37245.0,44.2892,44.2979,44.2108,44.2805,37245.0
2019-09-04 10:30:00,50.84,50.85,50.74,50.74,36271.0,44.2805,44.2892,44.1934,44.1934,36271.0
2019-09-04 10:40:00,50.74,50.8,50.74,50.75,34009.0,44.1934,44.2457,44.1934,44.2021,34009.0
2019-09-04 10:50:00,50.74,50.8,50.74,50.76,31816.0,44.1934,44.2457,44.1934,44.2108,31816.0
2019-09-04 11:00:00,50.76,50.81,50.73,50.79,38476.0,44.2108,44.2544,44.1847,44.237,38476.0
2019-09-04 11:10:00,50.78,50.83,50.75,50.82,26578.0,44.2283,44.2718,44.2021,44.2631,26578.0
2019-09-04 11:20:00,50.82,50.87,50.79,50.86,66254.0,44.2631,44.3067,44.237,44.2979,66254.0
2019-09-04 11:30:00,50.86,50.86,50.8,50.83,35957.0,44.2979,44.2979,44.2457,44.2718,35957.0
2019-09-04 11:40:00,50.83,50.87,50.81,50.81,42858.0,44.2718,44.3067,44.2544,44.2544,42858.0
2019-09-04 11:50:00,50.82,50.83,50.79,50.82,36891.0,44.2631,44.2718,44.237,44.2631,36891.0
2019-09-04 12:00:00,50.82,50.82,50.76,50.78,25154.0,44.2631,44.2631,44.2108,44.2283,25154.0
2019-09-04 12:10:00,50.78,50.79,50.76,50.77,28196.0,44.2283,44.237,44.2108,44.2196,28196.0
2019-09-04 12:20:00,50.77,50.78,50.75,50.75,27187.0,44.2196,44.2283,44.2021,44.2021,27187.0
2019-09-04 12:30:00,50.75,50.79,50.71,50.76,26522.0,44.2021,44.237,44.1673,44.2108,26522.0
2019-09-04 12:40:00,50.75,50.77,50.73,50.76,17802.0,44.2021,44.2196,44.1847,44.2108,17802.0
2019-09-04 12:50:00,50.76,50.77,50.72,50.77,31397.0,44.2108,44.2196,44.176,44.2196,31397.0
2019-09-04 13:00:00,50.77,50.77,50.7,50.73,27518.0,44.2196,44.2196,44.1586,44.1847,27518.0
2019-09-04 13:10:00,50.73,50.74,50.67,50.71,25035.0,44.1847,44.1934,44.1325,44.1673,25035.0
2019-09-04 13:20:00,50.7,50.76,50.69,50.73,24067.0,44.1586,44.2108,44.1499,44.1847,24067.0
2019-09-04 13:30:00,50.74,50.75,50.71,50.71,24396.0,44.1934,44.2021,44.1673,44.1673,24396.0
2019-09-04 13:40:00,50.7,50.71,50.66,50.67,26118.0,44.1586,44.1673,44.1237,44.1325,26118.0
2019-09-04 13:50:00,50.66,50.67,50.63,50.64,51254.0,44.1237,44.1325,44.0976,44.1063,51254.0
2019-09-04 14:00:00,50.64,50.67,50.61,50.65,34831.0,44.1063,44.1325,44.0802,44.115,34831.0
2019-09-04 14:10:00,50.65,50.69,50.63,50.67,64231.0,44.115,44.1499,44.0976,44.1325,64231.0
2019-09-04 14:20:00,50.68,50.74,50.64,50.73,86922.0,44.1412,44.1934,44.1063,44.1847,86922.0
2019-09-04 14:30:00,50.73,50.82,50.73,50.8,38502.0,44.1847,44.2631,44.1847,44.2457,38502.0
2019-09-04 14:40:00,50.8,50.81,50.75,50.76,34013.0,44.2457,44.2544,44.2021,44.2108,34013.0
2019-09-04 14:50:00,50.77,50.79,50.74,50.79,33894.0,44.2196,44.237,44.1934,44.237,33894.0
2019-09-04 15:00:00,50.79,50.82,50.77,50.79,40390.0,44.237,44.2631,44.2196,44.237,40390.0
2019-09-04 15:10:00,50.79,50.82,50.77,50.77,33202.0,44.237,44.2631,44.2196,44.2196,33202.0
2019-09-04 15:20:00,50.78,50.79,50.75,50.78,49487.0,44.2283,44.237,44.2021,44.2283,49487.0
2019-09-04 15:30:00,50.77,50.85,50.76,50.76,68938.0,44.2196,44.2892,44.2108,44.2108,68938.0
2019-09-04 15:40:00,50.76,50.86,50.76,50.86,165144.0,44.2108,44.2979,44.2108,44.2979,165144.0
2019-09-04 15:50:00,50.85,50.88,50.77,50.81,345487.0,44.2892,44.3154,44.2196,44.2544,345487.0
2019-09-05 09:30:00,51.19,51.29,51.09,51.19,93716.0,44.5854,44.6725,44.4983,44.5854,93716.0
2019-09-05 09:40:00,51.21,51.37,51.19,51.34,72360.0,44.6028,44.7421,44.5854,44.716,72360.0
2019-09-05 09:50:00,51.34,51.4,51.3,51.39,56330.0,44.716,44.7683,44.6812,44.7596,56330.0
2019-09-05 10:00:00,51.4,51.51,51.4,51.51,78803.0,44.7683,44.8641,44.7683,44.8641,78803.0
2019-09-05 10:10:00,51.52,51.63,51.51,51.61,68641.0,44.8728,44.9686,44.8641,44.9512,68641.0
2019-09-05 10:20:00,51.61,51.61,51.41,51.44,43968.0,44.9512,44.9512,44.777,44.8031,43968.0
2019-09-05 10:30:00,51.45,51.49,51.38,51.48,46062.0,44.8118,44.8467,44.7509,44.838,46062.0
2019-09-05 10:40:00,51.48,51.55,51.42,51.44,44884.0,44.838,44.8989,44.7857,44.8031,44884.0
2019-09-05 10:50:00,51.44,51.47,51.35,51.36,42588.0,44.8031,44.8292,44.7247,44.7334,42588.0
2019-09-05 11:00:00,51.37,51.37,51.26,51.28,58737.0,44.7421,44.7421,44.6463,44.6638,58737.0
2019-09-05 11:10:00,51.28,51.37,51.24,51.25,65196.0,44.6638,44.7421,44.6289,44.6376,65196.0
2019-09-05 11:20:00,51.25,51.27,51.2,51.2,31981.0,44.6376,44.655,44.5941,44.5941,31981.0
2019-09-05 11:30:00,51.2,51.22,51.15,51.16,59762.0,44.5941,44.6115,44.5505,44.5592,59762.0
2019-09-05 11:40:00,51.15,51.2,51.13,51.14,42395.0,44.5505,44.5941,44.5331,44.5418,42395.0
2019-09-05 11:50:00,51.14,51.15,51.07,51.08,55197.0,44.5418,44.5505,44.4809,44.4896,55197.0
2019-09-05 12:00:00,51.07,51.11,51.05,51.1,51320.0,44.4809,44.5157,44.4634,44.507,51320.0
2019-09-05 12:10:00,51.1,51.15,51.09,51.12,24218.0,44.507,44.5505,44.4983,44.5244,24218.0
2019-09-05 12:20:00,51.12,51.12,51.06,51.07,29873.0,44.5244,44.5244,44.4721,44.4809,29873.0
2019-09-05 12:30:00,51.08,51.13,51.06,51.09,38162.0,44.4896,44.5331,44.4721,44.4983,38162.0
2019-09-05 12:40:00,51.09,51.12,51.07,51.09,27959.0,44.4983,44.5244,44.4809,44.4983,27959.0
2019-09-05 12:50:00,51.09,51.11,51.07,51.11,21598.0,44.4983,44.5157,44.4809,44.5157,21598.0
2019-09-05 13:00:00,51.11,51.16,51.06,51.09,39275.0,44.5157,44.5592,44.4721,44.4983,39275.0
2019-09-05 13:10:00,51.08,51.08,51.02,51.03,24390.0,44.4896,44.4896,44.4373,44.446,24390.0
2019-09-05 13:20:00,51.03,51.08,51.02,51.06,33433.0,44.446,44.4896,44.4373,44.4721,33433.0
2019-09-05 13:30:00,51.06,51.08,51.04,51.08,28195.0,44.4721,44.4896,44.4547,44.4896,28195.0
2019-09-05 13:40:00,51.08,51.08,51.03,51.05,24623.0,44.4896,44.4896,44.446,44.4634,24623.0
2019-09-05 13:50:00,51.05,51.09,51.04,51.05,28719.0,44.4634,44.4983,44.4547,44.4634,28719.0
2019-09-05 14:00:00,51.05,51.07,51.01,51.06,29198.0,44.4634,44.4809,44.4286,44.4721,29198.0
2019-09-05 14:10:00,51.06,51.14,51.04,51.11,31666.0,44.4721,44.5418,44.4547,44.5157,31666.0
2019-09-05 14:20:00,51.11,51.11,51.04,51.07,29600.0,44.5157,44.5157,44.4547,44.4809,29600.0
2019-09-05 14:30:00,51.06,51.06,51.01,51.04,28909.0,44.4721,44.4721,44.4286,44.4547,28909.0
2019-09-05 14:40:00,51.03,51.09,51.02,51.07,37843.0,44.446,44.4983,44.4373,44.4809,37843.0
2019-09-05 14:50:00,51.06,51.06,51.02,51.03,35315.0,44.4721,44.4721,44.4373,44.446,35315.0
2019-09-05 15:00:00,51.04,51.09,51.01,51.04,84148.0,44.4547,44.4983,44.4286,44.4547,84148.0
2019-09-05 15:10:00,51.05,51.12,51.02,51.11,48855.0,44.4634,44.5244,44.4373,44.5157,48855.0
2019-09-05 15:20:00,51.12,51.17,51.09,51.16,57737.0,44.5244,44.5679,44.4983,44.5592,57737.0
2019-09-05 15:30:00,51.16,51.23,51.16,51.21,71179.0,44.5592,44.6202,44.5592,44.6028,71179.0
2019-09-05 15:40:00,51.22,51.27,51.17,51.18,107885.0,44.6115,44.655,44.5679,44.5767,107885.0
2019-09-05 15:50:00,51.18,51.22,51.13,51.14,268489.0,44.5767,44.6115,44.5331,44.5418,268489.0
2019-09-06 09:30:00,51.3,51.51,51.22,51.43,91290.0,44.6812,44.8641,44.6115,44.7944,91290.0
2019-09-06 09:40:00,51.44,51.45,51.33,51.42,65463.0,44.8031,44.8118,44.7073,44.7857,65463.0
2019-09-06 09:50:00,51.41,51.54,51.36,51.53,49789.0,44.777,44.8902,44.7334,44.8815,49789.0
2019-09-06 10:00:00,51.54,51.56,51.48,51.5,48754.0,44.8902,44.9076,44.838,44.8554,48754.0
2019-09-06 10:10:00,51.49,51.65,51.49,51.61,39402.0,44.8467,44.986,44.8467,44.9512,39402.0
2019-09-06 10:20:00,51.61,51.66,51.59,51.63,72508.0,44.9512,44.9947,44.9338,44.9686,72508.0
2019-09-06 10:30:00,51.64,51.74,51.62,51.71,40040.0,44.9773,45.0644,44.9599,45.0383,40040.0
2019-09-06 10:40:00,51.71,51.76,51.7,51.74,34588.0,45.0383,45.0818,45.0296,45.0644,34588.0
2019-09-06 10:50:00,51.75,51.75,51.63,51.67,33339.0,45.0731,45.0731,44.9686,45.0034,33339.0
2019-09-06 11:00:00,51.66,51.68,51.62,51.67,29190.0,44.9947,45.0121,44.9599,45.0034,29190.0
2019-09-06 11:10:00,51.67,51.72,51.65,51.71,29293.0,45.0034,45.047,44.986,45.0383,29293.0
2019-09-06 11:20:00,51.7,51.74,51.67,51.69,33656.0,45.0296,45.0644,45.0034,45.0209,33656.0
2019-09-06 11:30:00,51.69,51.7,51.62,51.65,25176.0,45.0209,45.0296,44.9599,44.986,25176.0
2019-09-06 11:40:00,51.64,51.7,51.63,51.69,18820.0,44.9773,45.0296,44.9686,45.0209,18820.0
2019-09-06 11:50:00,51.7,51.71,51.65,51.69,27258.0,45.0296,45.0383,44.986,45.0209,27258.0
2019-09-06 12:00:00,51.69,51.7,51.67,51.69,17698.0,45.0209,45.0296,45.0034,45.0209,17698.0
2019-09-06 12:10:00,51.69,51.74,51.68,51.73,29236.0,45.0209,45.0644,45.0121,45.0557,29236.0
2019-09-06 12:20:00,51.73,51.82,51.72,51.78,58946.0,45.0557,45.1341,45.047,45.0992,58946.0
2019-09-06 12:30:00,51.77,51.77,51.71,51.74,35918.0,45.0905,45.0905,45.0383,45.0644,35918.0
2019-09-06 12:40:00,51.74,51.76,51.71,51.73,34115.0,45.0644,45.0818,45.0383,45.0557,34115.0
2019-09-06 12:50:00,51.73,51.77,51.71,51.76,22350.0,45.0557,45.0905,45.0383,45.0818,22350.0
2019-09-06 13:00:00,51.76,51.81,51.75,51.79,29369.0,45.0818,45.1254,45.0731,45.108,29369.0
2019-09-06 13:10:00,51.78,51.83,51.76,51.82,25840.0,45.0992,45.1428,45.0818,45.1341,25840.0
2019-09-06 13:20:00,51.83,51.84,51.77,51.8,58647.0,45.1428,45.1515,45.0905,45.1167,58647.0
2019-09-06 13:30:00,51.81,51.81,51.63,51.63,68714.0,45.1254,45.1254,44.9686,44.9686,68714.0
2019-09-06 13:40:00,51.64,51.68,51.6,51.67,34910.0,44.9773,45.0121,44.9425,45.0034,34910.0
2019-09-06 13:50:00,51.68,51.69,51.65,51.68,33057.0,45.0121,45.0209,44.986,45.0121,33057.0
2019-09-06 14:00:00,51.68,51.68,51.61,51.65,26418.0,45.0121,45.0121,44.9512,44.986,26418.0
2019-09-06 14:10:00,51.65,51.66,51.59,51.61,30804.0,44.986,44.9947,44.9338,44.9512,30804.0
2019-09-06 14:20:00,51.61,51.61,51.53,51.54,24298.0,44.9512,44.9512,44.8815,44.8902,24298.0
2019-09-06 14:30:00,51.54,51.57,51.53,51.54,30547.0,44.8902,44.9163,44.8815,44.8902,30547.0
2019-09-06 14:40:00,51.54,51.56,51.5,51.53,32786.0,44.8902,44.9076,44.8554,44.8815,32786.0
2019-09-06 14:50:00,51.52,51.59,51.51,51.58,31715.0,44.8728,44.9338,44.8641,44.925,31715.0
2019-09-06 15:00:00,51.58,51.61,51.56,51.6,36792.0,44.925,44.9512,44.9076,44.9425,36792.0
2019-09-06 15:10:00,51.6,51.61,51.57,51.6,33808.0,44.9425,44.9512,44.9163,44.9425,33808.0
2019-09-06 15:20:00,51.61,51.68,51.6,51.67,43791.0,44.9512,45.0121,44.9425,45.0034,43791.0
2019-09-06 15:30:00,51.68,51.7,51.59,51.61,85310.0,45.0121,45.0296,44.9338,44.9512,85310.0
2019-09-06 15:40:00,51.62,51.63,51.55,51.58,85547.0,44.9599,44.9686,44.8989,44.925,85547.0
2019-09-06 15:50:00,51.58,51.63,51.54,51.58,360397.0,44.925,44.9686,44.8902,44.925,360397.0
2019-09-09 09:30:00,51.52,51.6,50.94,51.0,159797.0,44.8728,44.9425,44.3676,44.4199,159797.0
2019-09-09 09:40:00,51.0,51.12,50.88,50.97,56746.0,44.4199,44.5244,44.3154,44.3938,56746.0
2019-09-09 09:50:00,50.97,51.1,50.95,51.05,62344.0,44.3938,44.507,44.3763,44.4634,62344.0
2019-09-09 10:00:00,51.05,51.1,50.96,51.1,57224.0,44.4634,44.507,44.385,44.507,57224.0
2019-09-09 10:10:00,51.11,51.17,51.09,51.17,71658.0,44.5157,44.5679,44.4983,44.5679,71658.0
2019-09-09 10:20:00,51.18,51.26,51.16,51.17,54991.0,44.5767,44.6463,44.5592,44.5679,54991.0
2019-09-09 10:30:00,51.16,51.23,51.14,51.17,81289.0,44.5592,44.6202,44.5418,44.5679,81289.0
2019-09-09 10:40:00,51.17,51.19,51.11,51.14,39828.0,44.5679,44.5854,44.5157,44.5418,39828.0
2019-09-09 10:50:00,51.14,51.18,51.11,51.16,73940.0,44.5418,44.5767,44.5157,44.5592,73940.0
2019-09-09 11:00:00,51.15,51.15,51.0,51.05,80325.0,44.5505,44.5505,44.4199,44.4634,80325.0
2019-09-09 11:10:00,51.05,51.09,51.0,51.02,55436.0,44.4634,44.4983,44.4199,44.4373,55436.0
2019-09-09 11:20:00,51.02,51.03,50.92,50.94,57118.0,44.4373,44.446,44.3502,44.3676,57118.0
2019-09-09 11:30:00,50.94,50.99,50.92,50.96,62443.0,44.3676,44.4112,44.3502,44.385,62443.0
2019-09-09 11:40:00,50.96,50.98,50.88,50.89,35484.0,44.385,44.4025,44.3154,44.3241,35484.0
2019-09-09 11:50:00,50.89,50.9,50.82,50.83,39750.0,44.3241,44.3328,44.2631,44.2718,39750.0
2019-09-09 12:00:00,50.84,50.87,50.81,50.84,41996.0,44.2805,44.3067,44.2544,44.2805,41996.0
2019-09-09 12:10:00,50.84,50.97,50.84,50.91,37610.0,44.2805,44.3938,44.2805,44.3415,37610.0
2019-09-09 12:20:00,50.9,50.9,50.83,50.86,25315.0,44.3328,44.3328,44.2718,44.2979,25315.0
2019-09-09 12:30:00,50.85,50.89,50.83,50.88,36808.0,44.2892,44.3241,44.2718,44.3154,36808.0
2019-09-09 12:40:00,50.89,50.95,50.88,50.91,21690.0,44.3241,44.3763,44.3154,44.3415,21690.0
2019-09-09 12:50:00,50.92,50.97,50.88,50.97,33246.0,44.3502,44.3938,44.3154,44.3938,33246.0
2019-09-09 13:00:00,50.98,51.02,50.96,51.0,23766.0,44.4025,44.4373,44.385,44.4199,23766.0
2019-09-09 13:10:00,50.99,50.99,50.92,50.93,33554.0,44.4112,44.4112,44.3502,44.3589,33554.0
2019-09-09 13:20:00,50.94,50.97,50.92,50.93,26161.0,44.3676,44.3938,44.3502,44.3589,26161.0
2019-09-09 13:30:00,50.93,50.96,50.91,50.95,32776.0,44.3589,44.385,44.3415,44.3763,32776.0
2019-09-09 13:40:00,50.95,50.96,50.92,50.95,33194.0,44.3763,44.385,44.3502,44.3763,33194.0
2019-09-09 13:50:00,50.94,50.98,50.89,50.9,29609.0,44.3676,44.4025,44.3241,44.3328,29609.0
2019-09-09 14:00:00,50.9,50.96,50.88,50.93,51502.0,44.3328,44.385,44.3154,44.3589,51502.0
2019-09-09 14:10:00,50.93,50.97,50.91,50.94,69757.0,44.3589,44.3938,44.3415,44.3676,69757.0
2019-09-09 14:20:00,50.95,50.99,50.91,50.95,74370.0,44.3763,44.4112,44.3415,44.3763,74370.0
2019-09-09 14:30:00,50.95,51.06,50.95,51.01,65498.0,44.3763,44.4721,44.3763,44.4286,65498.0
2019-09-09 14:40:00,51.01,51.05,50.95,51.02,79640.0,44.4286,44.4634,44.3763,44.4373,79640.0
2019-09-09 14:50:00,51.02,51.03,50.97,51.0,35397.0,44.4373,44.446,44.3938,44.4199,35397.0
2019-09-09 15:00:00,51.0,51.1,50.99,51.08,42909.0,44.4199,44.507,44.4112,44.4896,42909.0
2019-09-09 15:10:00,51.09,51.19,51.08,51.18,38760.0,44.4983,44.5854,44.4896,44.5767,38760.0
2019-09-09 15:20:00,51.18,51.19,51.14,51.18,26453.0,44.5767,44.5854,44.5418,44.5767,26453.0
2019-09-09 15:30:00,51.19,51.19,51.1,51.15,58460.0,44.5854,44.5854,44.507,44.5505,58460.0
2019-09-09 15:40:00,51.15,51.17,51.1,51.13,83980.0,44.5505,44.5679,44.507,44.5331,83980.0
2019-09-09 15:50:00,51.13,51.15,51.07,51.09,233631.0,44.5331,44.5505,44.4809,44.4983,233631.0
2019-09-10 09:30:00,51.14,51.28,50.97,51.17,114482.0,44.5418,44.6638,44.3938,44.5679,114482.0
2019-09-10 09:40:00,51.16,51.16,50.98,51.12,101611.0,44.5592,44.5592,44.4025,44.5244,101611.0
2019-09-10 09:50:00,51.13,51.13,50.87,50.89,75431.0,44.5331,44.5331,44.3067,44.3241,75431.0
2019-09-10 10:00:00,50.87,50.92,50.8,50.91,70550.0,44.3067,44.3502,44.2457,44.3415,70550.0
2019-09-10 10:10:00,50.91,50.92,50.76,50.82,88808.0,44.3415,44.3502,44.2108,44.2631,88808.0
2019-09-10 10:20:00,50.81,50.86,50.78,50.82,51734.0,44.2544,44.2979,44.2283,44.2631,51734.0
2019-09-10 10:30:00,50.82,50.84,50.69,50.7,123058.0,44.2631,44.2805,44.1499,44.1586,123058.0
2019-09-10 10:40:00,50.69,50.79,50.61,50.76,78973.0,44.1499,44.237,44.0802,44.2108,78973.0
2019-09-10 10:50:00,50.76,50.81,50.68,50.68,83196.0,44.2108,44.2544,44.1412,44.1412,83196.0
2019-09-10 11:00:00,50.69,50.73,50.56,50.59,78999.0,44.1499,44.1847,44.0367,44.0628,78999.0
2019-09-10 11:10:00,50.59,50.74,50.58,50.73,59967.0,44.0628,44.1934,44.0541,44.1847,59967.0
2019-09-10 11:20:00,50.73,50.8,50.69,50.73,77896.0,44.1847,44.2457,44.1499,44.1847,77896.0
2019-09-10 11:30:00,50.73,50.75,50.68,50.73,43632.0,44.1847,44.2021,44.1412,44.1847,43632.0
2019-09-10 11:40:00,50.73,50.84,50.71,50.84,60501.0,44.1847,44.2805,44.1673,44.2805,60501.0
2019-09-10 11:50:00,50.84,50.94,50.82,50.92,113827.0,44.2805,44.3676,44.2631,44.3502,113827.0
2019-09-10 12:00:00,50.91,50.98,50.84,50.85,108125.0,44.3415,44.4025,44.2805,44.2892,108125.0
2019-09-10 12:10:00,50.85,50.86,50.81,50.84,29480.0,44.2892,44.2979,44.2544,44.2805,29480.0
2019-09-10 12:20:00,50.84,50.89,50.84,50.88,72213.0,44.2805,44.3241,44.2805,44.3154,72213.0
2019-09-10 12:30:00,50.88,50.89,50.84,50.86,34351.0,44.3154,44.3241,44.2805,44.2979,34351.0
2019-09-10 12:40:00,50.86,50.98,50.86,50.98,29499.0,44.2979,44.4025,44.2979,44.4025,29499.0
2019-09-10 12:50:00,50.98,51.0,50.87,50.91,48961.0,44.4025,44.4199,44.3067,44.3415,48961.0
2019-09-10 13:00:00,50.92,50.95,50.88,50.9,29409.0,44.3502,44.3763,44.3154,44.3328,29409.0
2019-09-10 13:10:00,50.91,50.92,50.81,50.85,47558.0,44.3415,44.3502,44.2544,44.2892,47558.0
2019-09-10 13:20:00,50.84,50.88,50.83,50.85,30166.0,44.2805,44.3154,44.2718,44.2892,30166.0
2019-09-10 13:30:00,50.86,50.91,50.83,50.85,202746.0,44.2979,44.3415,44.2718,44.2892,202746.0
2019-09-10 13:40:00,50.86,50.86,50.75,50.78,81273.0,44.2979,44.2979,44.2021,44.2283,81273.0
2019-09-10 13:50:00,50.79,50.83,50.77,50.8,34010.0,44.237,44.2718,44.2196,44.2457,34010.0
2019-09-10 14:00:00,50.8,50.8,50.74,50.76,41013.0,44.2457,44.2457,44.1934,44.2108,41013.0
2019-09-10 14:10:00,50.76,50.77,50.65,50.66,32242.0,44.2108,44.2196,44.115,44.1237,32242.0
2019-09-10 14:20:00,50.66,50.71,50.62,50.64,46814.0,44.1237,44.1673,44.0889,44.1063,46814.0
2019-09-10 14:30:00,50.64,50.65,50.6,50.61,40970.0,44.1063,44.115,44.0715,44.0802,40970.0
2019-09-10 14:40:00,50.61,50.61,50.55,50.56,70557.0,44.0802,44.0802,44.0279,44.0367,70557.0
2019-09-10 14:50:00,50.56,50.63,50.54,50.63,44845.0,44.0367,44.0976,44.0192,44.0976,44845.0
2019-09-10 15:00:00,50.63,50.75,50.62,50.69,90105.0,44.0976,44.2021,44.0889,44.1499,90105.0
2019-09-10 15:10:00,50.68,50.72,50.67,50.72,41175.0,44.1412,44.176,44.1325,44.176,41175.0
2019-09-10 15:20:00,50.72,50.76,50.69,50.75,64625.0,44.176,44.2108,44.1499,44.2021,64625.0
2019-09-10 15:30:00,50.75,50.82,50.73,50.8,100709.0,44.2021,44.2631,44.1847,44.2457,100709.0
2019-09-10 15:40:00,50.8,50.86,50.75,50.81,102393.0,44.2457,44.2979,44.2021,44.2544,102393.0
2019-09-10 15:50:00,50.81,50.96,50.8,50.96,275837.0,44.2544,44.385,44.2457,44.385,275837.0
2019-09-11 09:30:00,51.0,51.09,50.61,50.78,130853.0,44.4199,44.4983,44.0802,44.2283,130853.0
2019-09-11 09:40:00,50.78,51.07,50.77,51.03,77539.0,44.2283,44.4809,44.2196,44.446,77539.0
2019-09-11 09:50:00,51.05,51.11,50.94,51.07,38991.0,44.4634,44.5157,44.3676,44.4809,38991.0
2019-09-11 10:00:00,51.08,51.27,51.06,51.22,48802.0,44.4896,44.655,44.4721,44.6115,48802.0
2019-09-11 10:10:00,51.22,51.24,51.19,51.24,41014.0,44.6115,44.6289,44.5854,44.6289,41014.0
2019-09-11 10:20:00,51.24,51.42,51.23,51.41,50643.0,44.6289,44.7857,44.6202,44.777,50643.0
2019-09-11 10:30:00,51.41,51.44,51.33,51.33,44308.0,44.777,44.8031,44.7073,44.7073,44308.0
2019-09-11 10:40:00,51.34,51.35,51.27,51.27,32396.0,44.716,44.7247,44.655,44.655,32396.0
2019-09-11 10:50:00,51.27,51.29,51.23,51.25,30122.0,44.655,44.6725,44.6202,44.6376,30122.0
2019-09-11 11:00:00,51.25,51.32,51.22,51.23,57356.0,44.6376,44.6986,44.6115,44.6202,57356.0
2019-09-11 11:10:00,51.23,51.24,51.14,51.15,50829.0,44.6202,44.6289,44.5418,44.5505,50829.0
2019-09-11 11:20:00,51.15,51.19,51.1,51.13,39193.0,44.5505,44.5854,44.507,44.5331,39193.0
2019-09-11 11:30:00,51.13,51.19,51.1,51.19,36079.0,44.5331,44.5854,44.507,44.5854,36079.0
2019-09-11 11:40:00,51.18,51.21,51.18,51.2,43239.0,44.5767,44.6028,44.5767,44.5941,43239.0
2019-09-11 11:50:00,51.2,51.25,51.18,51.21,48221.0,44.5941,44.6376,44.5767,44.6028,48221.0
2019-09-11 12:00:00,51.21,51.25,51.16,51.21,39657.0,44.6028,44.6376,44.5592,44.6028,39657.0
2019-09-11 12:10:00,51.21,51.21,51.18,51.2,34764.0,44.6028,44.6028,44.5767,44.5941,34764.0
2019-09-11 12:20:00,51.2,51.23,51.16,51.18,36388.0,44.5941,44.6202,44.5592,44.5767,36388.0
2019-09-11 12:30:00,51.19,51.2,51.15,51.16,19807.0,44.5854,44.5941,44.5505,44.5592,19807.0
2019-09-11 12:40:00,51.16,51.19,51.14,51.18,24055.0,44.5592,44.5854,44.5418,44.5767,24055.0
2019-09-11 12:50:00,51.18,51.24,51.16,51.22,41909.0,44.5767,44.6289,44.5592,44.6115,41909.0
2019-09-11 13:00:00,51.21,51.22,51.19,51.2,53427.0,44.6028,44.6115,44.5854,44.5941,53427.0
2019-09-11 13:10:00,51.2,51.24,51.18,51.23,50903.0,44.5941,44.6289,44.5767,44.6202,50903.0
2019-09-11 13:20:00,51.23,51.25,51.21,51.22,46701.0,44.6202,44.6376,44.6028,44.6115,46701.0
2019-09-11 13:30:00,51.22,51.26,51.2,51.24,43838.0,44.6115,44.6463,44.5941,44.6289,43838.0
2019-09-11 13:40:00,51.25,51.26,51.18,51.2,30713.0,44.6376,44.6463,44.5767,44.5941,30713.0
2019-09-11 13:50:00,51.22,51.23,51.16,51.21,29729.0,44.6115,44.6202,44.5592,44.6028,29729.0
2019-09-11 14:00:00,51.21,51.23,51.15,51.22,40689.0,44.6028,44.6202,44.5505,44.6115,40689.0
2019-09-11 14:10:00,51.21,51.24,51.19,51.24,32900.0,44.6028,44.6289,44.5854,44.6289,32900.0
2019-09-11 14:20:00,51.24,51.24,51.18,51.18,31208.0,44.6289,44.6289,44.5767,44.5767,31208.0
2019-09-11 14:30:00,51.19,51.22,51.17,51.18,54844.0,44.5854,44.6115,44.5679,44.5767,54844.0
2019-09-11 14:40:00,51.19,51.21,51.16,51.18,28355.0,44.5854,44.6028,44.5592,44.5767,28355.0
2019-09-11 14:50:00,51.18,51.2,51.15,51.16,36272.0,44.5767,44.5941,44.5505,44.5592,36272.0
2019-09-11 15:00:00,51.16,51.2,51.15,51.17,57077.0,44.5592,44.5941,44.5505,44.5679,57077.0
2019-09-11 15:10:00,51.17,51.2,51.15,51.2,44709.0,44.5679,44.5941,44.5505,44.5941,44709.0
2019-09-11 15:20:00,51.19,51.25,51.19,51.22,67498.0,44.5854,44.6376,44.5854,44.6115,67498.0
2019-09-11 15:30:00,51.21,51.27,51.19,51.23,110961.0,44.6028,44.655,44.5854,44.6202,110961.0
2019-09-11 15:40:00,51.23,51.25,51.16,51.25,97097.0,44.6202,44.6376,44.5592,44.6376,97097.0
2019-09-11 15:50:00,51.25,51.42,51.24,51.4,289085.0,44.6376,44.7857,44.6289,44.7683,289085.0
2019-09-12 09:30:00,51.31,51.49,51.21,51.3,115544.0,44.6899,44.8467,44.6028,44.6812,115544.0
2019-09-12 09:40:00,51.31,51.53,51.3,51.43,56240.0,44.6899,44.8815,44.6812,44.7944,56240.0
2019-09-12 09:50:00,51.44,51.57,51.38,51.52,56088.0,44.8031,44.9163,44.7509,44.8728,56088.0
2019-09-12 10:00:00,51.53,51.53,51.29,51.32,41585.0,44.8815,44.8815,44.6725,44.6986,41585.0
2019-09-12 10:10:00,51.32,51.5,51.31,51.32,90455.0,44.6986,44.8554,44.6899,44.6986,90455.0
2019-09-12 10:20:00,51.31,51.44,51.24,51.41,61670.0,44.6899,44.8031,44.6289,44.777,61670.0
2019-09-12 10:30:00,51.41,51.44,51.32,51.37,43682.0,44.777,44.8031,44.6986,44.7421,43682.0
2019-09-12 10:40:00,51.37,51.43,51.32,51.42,47158.0,44.7421,44.7944,44.6986,44.7857,47158.0
2019-09-12 10:50:00,51.42,51.42,51.18,51.24,81406.0,44.7857,44.7857,44.5767,44.6289,81406.0
2019-09-12 11:00:00,51.23,51.26,51.18,51.24,47594.0,44.6202,44.6463,44.5767,44.6289,47594.0
2019-09-12 11:10:00,51.24,51.3,51.18,51.26,43622.0,44.6289,44.6812,44.5767,44.6463,43622.0
2019-09-12 11:20:00,51.26,51.32,51.24,51.28,40208.0,44.6463,44.6986,44.6289,44.6638,40208.0
2019-09-12 11:30:00,51.26,51.32,51.24,51.31,56266.0,44.6463,44.6986,44.6289,44.6899,56266.0
2019-09-12 11:40:00,51.31,51.39,51.3,51.39,39635.0,44.6899,44.7596,44.6812,44.7596,39635.0
2019-09-12 11:50:00,51.39,51.39,51.29,51.38,61316.0,44.7596,44.7596,44.6725,44.7509,61316.0
2019-09-12 12:00:00,51.38,51.43,51.33,51.39,56619.0,44.7509,44.7944,44.7073,44.7596,56619.0
2019-09-12 12:10:00,51.4,51.45,51.34,51.41,47928.0,44.7683,44.8118,44.716,44.777,47928.0
2019-09-12 12:20:00,51.41,51.46,51.39,51.44,45834.0,44.777,44.8205,44.7596,44.8031,45834.0
2019-09-12 12:30:00,51.43,51.48,51.42,51.43,34874.0,44.7944,44.838,44.7857,44.7944,34874.0
2019-09-12 12:40:00,51.43,51.5,51.42,51.48,34767.0,44.7944,44.8554,44.7857,44.838,34767.0
2019-09-12 12:50:00,51.49,51.54,51.47,51.5,53239.0,44.8467,44.8902,44.8292,44.8554,53239.0
2019-09-12 13:00:00,51.51,51.6,51.49,51.51,44666.0,44.8641,44.9425,44.8467,44.8641,44666.0
2019-09-12 13:10:00,51.51,51.53,51.48,51.5,31115.0,44.8641,44.8815,44.838,44.8554,31115.0
2019-09-12 13:20:00,51.5,51.52,51.48,51.51,35114.0,44.8554,44.8728,44.838,44.8641,35114.0
2019-09-12 13:30:00,51.51,51.54,51.5,51.51,39822.0,44.8641,44.8902,44.8554,44.8641,39822.0
2019-09-12 13:40:00,51.52,51.53,51.45,51.51,46032.0,44.8728,44.8815,44.8118,44.8641,46032.0
2019-09-12 13:50:00,51.51,51.56,51.49,51.52,32675.0,44.8641,44.9076,44.8467,44.8728,32675.0
2019-09-12 14:00:00,51.52,51.56,51.49,51.56,44519.0,44.8728,44.9076,44.8467,44.9076,44519.0
2019-09-12 14:10:00,51.56,51.57,51.53,51.54,36892.0,44.9076,44.9163,44.8815,44.8902,36892.0
2019-09-12 14:20:00,51.54,51.56,51.5,51.54,34585.0,44.8902,44.9076,44.8554,44.8902,34585.0
2019-09-12 14:30:00,51.54,51.59,51.51,51.58,51913.0,44.8902,44.9338,44.8641,44.925,51913.0
2019-09-12 14:40:00,51.59,51.65,51.58,51.65,56143.0,44.9338,44.986,44.925,44.986,56143.0
2019-09-12 14:50:00,51.65,51.69,51.63,51.63,39871.0,44.986,45.0209,44.9686,44.9686,39871.0
2019-09-12 15:00:00,51.63,51.68,51.6,51.6,35253.0,44.9686,45.0121,44.9425,44.9425,35253.0
2019-09-12 15:10:00,51.6,51.66,51.6,51.62,49566.0,44.9425,44.9947,44.9425,44.9599,49566.0
2019-09-12 15:20:00,51.62,51.67,51.62,51.62,47198.0,44.9599,45.0034,44.9599,44.9599,47198.0
2019-09-12 15:30:00,51.63,51.67,51.59,51.62,69708.0,44.9686,45.0034,44.9338,44.9599,69708.0
2019-09-12 15:40:00,51.61,51.61,51.53,51.53,92467.0,44.9512,44.9512,44.8815,44.8815,92467.0
2019-09-12 15:50:00,51.53,51.56,51.46,51.48,282112.0,44.8815,44.9076,44.8205,44.838,282112.0
2019-09-13 09:30:00,51.82,51.94,51.69,51.84,93992.0,45.1341,45.2386,45.0209,45.1515,93992.0
2019-09-13 09:40:00,51.86,52.02,51.85,51.92,50925.0,45.1689,45.3083,45.1602,45.2212,50925.0
2019-09-13 09:50:00,51.91,52.03,51.88,51.89,46510.0,45.2125,45.317,45.1863,45.1951,46510.0
2019-09-13 10:00:00,51.9,51.96,51.74,51.74,52217.0,45.2038,45.256,45.0644,45.0644,52217.0
2019-09-13 10:10:00,51.75,51.9,51.74,51.87,50475.0,45.0731,45.2038,45.0644,45.1776,50475.0
2019-09-13 10:20:00,51.88,51.94,51.86,51.91,47055.0,45.1863,45.2386,45.1689,45.2125,47055.0
2019-09-13 10:30:00,51.92,51.93,51.88,51.9,32181.0,45.2212,45.2299,45.1863,45.2038,32181.0
2019-09-13 10:40:00,51.89,51.92,51.86,51.88,36481.0,45.1951,45.2212,45.1689,45.1863,36481.0
2019-09-13 10:50:00,51.87,51.91,51.85,51.9,50274.0,45.1776,45.2125,45.1602,45.2038,50274.0
2019-09-13 11:00:00,51.9,51.96,51.89,51.96,30580.0,45.2038,45.256,45.1951,45.256,30580.0
2019-09-13 11:10:00,51.97,52.04,51.95,52.01,40077.0,45.2647,45.3257,45.2473,45.2996,40077.0
2019-09-13 11:20:00,52.0,52.02,51.96,51.99,35827.0,45.2909,45.3083,45.256,45.2821,35827.0
2019-09-13 11:30:00,52.0,52.0,51.94,51.97,32753.0,45.2909,45.2909,45.2386,45.2647,32753.0
2019-09-13 11:40:00,51.97,52.03,51.95,52.02,57348.0,45.2647,45.317,45.2473,45.3083,57348.0
2019-09-13 11:50:00,52.02,52.03,51.98,51.99,44096.0,45.3083,45.317,45.2734,45.2821,44096.0
2019-09-13 12:00:00,52.0,52.06,51.97,52.01,48030.0,45.2909,45.3431,45.2647,45.2996,48030.0
2019-09-13 12:10:00,52.02,52.04,51.99,52.01,27637.0,45.3083,45.3257,45.2821,45.2996,27637.0
2019-09-13 12:20:00,52.0,52.0,51.92,51.94,37537.0,45.2909,45.2909,45.2212,45.2386,37537.0
2019-09-13 12:30:00,51.94,51.99,51.92,51.98,29966.0,45.2386,45.2821,45.2212,45.2734,29966.0
2019-09-13 12:40:00,51.98,52.04,51.96,52.04,24319.0,45.2734,45.3257,45.256,45.3257,24319.0
2019-09-13 12:50:00,52.04,52.08,52.02,52.08,35204.0,45.3257,45.3605,45.3083,45.3605,35204.0
2019-09-13 13:00:00,52.08,52.15,52.06,52.14,28208.0,45.3605,45.4215,45.3431,45.4128,28208.0
2019-09-13 13:10:00,52.13,52.15,52.12,52.14,29254.0,45.4041,45.4215,45.3954,45.4128,29254.0
2019-09-13 13:20:00,52.14,52.16,52.12,52.15,33350.0,45.4128,45.4302,45.3954,45.4215,33350.0
2019-09-13 13:30:00,52.14,52.17,52.08,52.08,30026.0,45.4128,45.4389,45.3605,45.3605,30026.0
2019-09-13 13:40:00,52.08,52.11,52.05,52.1,31033.0,45.3605,45.3867,45.3344,45.378,31033.0
2019-09-13 13:50:00,52.1,52.1,52.08,52.08,31767.0,45.378,45.378,45.3605,45.3605,31767.0
2019-09-13 14:00:00,52.09,52.1,52.02,52.02,61048.0,45.3692,45.378,45.3083,45.3083,61048.0
2019-09-13 14:10:00,52.02,52.02,51.89,51.9,47172.0,45.3083,45.3083,45.1951,45.2038,47172.0
2019-09-13 14:20:00,51.9,51.97,51.87,51.97,32771.0,45.2038,45.2647,45.1776,45.2647,32771.0
2019-09-13 14:30:00,51.97,51.99,51.95,51.96,21861.0,45.2647,45.2821,45.2473,45.256,21861.0
2019-09-13 14:40:00,51.96,51.96,51.91,51.92,29153.0,45.256,45.256,45.2125,45.2212,29153.0
2019-09-13 14:50:00,51.91,51.94,51.9,51.91,31504.0,45.2125,45.2386,45.2038,45.2125,31504.0
2019-09-13 15:00:00,51.9,51.9,51.83,51.85,35659.0,45.2038,45.2038,45.1428,45.1602,35659.0
2019-09-13 15:10:00,51.85,51.86,51.77,51.83,62801.0,45.1602,45.1689,45.0905,45.1428,62801.0
2019-09-13 15:20:00,51.82,51.87,51.82,51.84,38212.0,45.1341,45.1776,45.1341,45.1515,38212.0
2019-09-13 15:30:00,51.84,51.85,51.79,51.79,99487.0,45.1515,45.1602,45.108,45.108,99487.0
2019-09-13 15:40:00,51.8,51.89,51.75,51.84,146122.0,45.1167,45.1951,45.0731,45.1515,146122.0
2019-09-13 15:50:00,51.84,51.86,51.73,51.76,429885.0,45.1515,45.1689,45.0557,45.0818,429885.0
2019-09-16 09:30:00,51.53,51.63,51.41,51.52,59100.0,44.8815,44.9686,44.777,44.8728,59100.0
2019-09-16 09:40:00,51.54,51.62,51.49,51.53,46101.0,44.8902,44.9599,44.8467,44.8815,46101.0
2019-09-16 09:50:00,51.54,51.72,51.52,51.67,54026.0,44.8902,45.047,44.8728,45.0034,54026.0
2019-09-16 10:00:00,51.67,51.8,51.67,51.74,41825.0,45.0034,45.1167,45.0034,45.0644,41825.0
2019-09-16 10:10:00,51.74,51.75,51.63,51.71,42001.0,45.0644,45.0731,44.9686,45.0383,42001.0
2019-09-16 10:20:00,51.7,51.75,51.66,51.71,46225.0,45.0296,45.0731,44.9947,45.0383,46225.0
2019-09-16 10:30:00,51.72,51.75,51.69,51.74,27546.0,45.047,45.0731,45.0209,45.0644,27546.0
2019-09-16 10:40:00,51.74,51.78,51.73,51.73,31019.0,45.0644,45.0992,45.0557,45.0557,31019.0
2019-09-16 10:50:00,51.73,51.76,51.72,51.74,31062.0,45.0557,45.0818,45.047,45.0644,31062.0
2019-09-16 11:00:00,51.75,51.83,51.71,51.82,42304.0,45.0731,45.1428,45.0383,45.1341,42304.0
2019-09-16 11:10:00,51.82,51.82,51.74,51.74,21988.0,45.1341,45.1341,45.0644,45.0644,21988.0
2019-09-16 11:20:00,51.75,51.78,51.72,51.72,28637.0,45.0731,45.0992,45.047,45.047,28637.0
2019-09-16 11:30:00,51.73,51.75,51.7,51.73,30278.0,45.0557,45.0731,45.0296,45.0557,30278.0
2019-09-16 11:40:00,51.73,51.73,51.67,51.68,42827.0,45.0557,45.0557,45.0034,45.0121,42827.0
2019-09-16 11:50:00,51.68,51.73,51.66,51.68,32022.0,45.0121,45.0557,44.9947,45.0121,32022.0
2019-09-16 12:00:00,51.68,51.7,51.66,51.67,21562.0,45.0121,45.0296,44.9947,45.0034,21562.0
2019-09-16 12:10:00,51.67,51.73,51.67,51.71,17398.0,45.0034,45.0557,45.0034,45.0383,17398.0
2019-09-16 12:20:00,51.71,51.74,51.7,51.71,18656.0,45.0383,45.0644,45.0296,45.0383,18656.0
2019-09-16 12:30:00,51.72,51.77,51.71,51.73,30058.0,45.047,45.0905,45.0383,45.0557,30058.0
2019-09-16 12:40:00,51.73,51.75,51.69,51.75,18456.0,45.0557,45.0731,45.0209,45.0731,18456.0
2019-09-16 12:50:00,51.75,51.83,51.74,51.83,18105.0,45.0731,45.1428,45.0644,45.1428,18105.0
2019-09-16 13:00:00,51.82,51.9,51.8,51.9,30943.0,45.1341,45.2038,45.1167,45.2038,30943.0
2019-09-16 13:10:00,51.89,51.92,51.87,51.89,17068.0,45.1951,45.2212,45.1776,45.1951,17068.0
2019-09-16 13:20:00,51.89,51.93,51.88,51.9,50621.0,45.1951,45.2299,45.1863,45.2038,50621.0
2019-09-16 13:30:00,51.9,51.91,51.85,51.91,20054.0,45.2038,45.2125,45.1602,45.2125,20054.0
2019-09-16 13:40:00,51.91,51.96,51.89,51.91,26671.0,45.2125,45.256,45.1951,45.2125,26671.0
2019-09-16 13:50:00,51.92,51.93,51.88,51.91,19102.0,45.2212,45.2299,45.1863,45.2125,19102.0
2019-09-16 14:00:00,51.91,51.96,51.81,51.86,46321.0,45.2125,45.256,45.1254,45.1689,46321.0
2019-09-16 14:10:00,51.86,51.9,51.84,51.87,48586.0,45.1689,45.2038,45.1515,45.1776,48586.0
2019-09-16 14:20:00,51.87,51.88,51.84,51.86,36992.0,45.1776,45.1863,45.1515,45.1689,36992.0
2019-09-16 14:30:00,51.86,51.87,51.82,51.84,20687.0,45.1689,45.1776,45.1341,45.1515,20687.0
2019-09-16 14:40:00,51.84,51.85,51.8,51.85,23228.0,45.1515,45.1602,45.1167,45.1602,23228.0
2019-09-16 14:50:00,51.85,51.87,51.81,51.82,63888.0,45.1602,45.1776,45.1254,45.1341,63888.0
2019-09-16 15:00:00,51.81,51.84,51.77,51.79,30840.0,45.1254,45.1515,45.0905,45.108,30840.0
2019-09-16 15:10:00,51.79,51.84,51.78,51.79,40287.0,45.108,45.1515,45.0992,45.108,40287.0
2019-09-16 15:20:00,51.79,51.82,51.77,51.79,36080.0,45.108,45.1341,45.0905,45.108,36080.0
2019-09-16 15:30:00,51.78,51.82,51.77,51.82,59052.0,45.0992,45.1341,45.0905,45.1341,59052.0
2019-09-16 15:40:00,51.82,51.89,51.78,51.82,108303.0,45.1341,45.1951,45.0992,45.1341,108303.0
2019-09-16 15:50:00,51.83,51.94,51.82,51.91,231984.0,45.1428,45.2386,45.1341,45.2125,231984.0
2019-09-17 09:30:00,51.83,52.17,51.69,52.14,92441.0,45.1428,45.4389,45.0209,45.4128,92441.0
2019-09-17 09:40:00,52.13,52.2,52.05,52.15,47996.0,45.4041,45.4651,45.3344,45.4215,47996.0
2019-09-17 09:50:00,52.16,52.25,52.14,52.23,44738.0,45.4302,45.5086,45.4128,45.4912,44738.0
2019-09-17 10:00:00,52.26,52.31,52.18,52.3,44386.0,45.5173,45.5609,45.4476,45.5522,44386.0
2019-09-17 10:10:00,52.3,52.31,52.22,52.28,58465.0,45.5522,45.5609,45.4825,45.5347,58465.0
2019-09-17 10:20:00,52.29,52.29,52.15,52.17,56992.0,45.5434,45.5434,45.4215,45.4389,56992.0
2019-09-17 10:30:00,52.17,52.17,52.03,52.09,119237.0,45.4389,45.4389,45.317,45.3692,119237.0
2019-09-17 10:40:00,52.09,52.24,52.08,52.2,26432.0,45.3692,45.4999,45.3605,45.4651,26432.0
2019-09-17 10:50:00,52.19,52.33,52.19,52.3,27285.0,45.4563,45.5783,45.4563,45.5522,27285.0
2019-09-17 11:00:00,52.3,52.31,52.24,52.29,25154.0,45.5522,45.5609,45.4999,45.5434,25154.0
2019-09-17 11:10:00,52.29,52.3,52.23,52.24,24874.0,45.5434,45.5522,45.4912,45.4999,24874.0
2019-09-17 11:20:00,52.24,52.29,52.21,52.21,38560.0,45.4999,45.5434,45.4738,45.4738,38560.0
2019-09-17 11:30:00,52.21,52.23,52.17,52.22,39678.0,45.4738,45.4912,45.4389,45.4825,39678.0
2019-09-17 11:40:00,52.22,52.3,52.22,52.26,28476.0,45.4825,45.5522,45.4825,45.5173,28476.0
2019-09-17 11:50:00,52.26,52.27,52.23,52.27,15925.0,45.5173,45.526,45.4912,45.526,15925.0
2019-09-17 12:00:00,52.26,52.29,52.25,52.27,34549.0,45.5173,45.5434,45.5086,45.526,34549.0
2019-09-17 12:10:00,52.28,52.31,52.27,52.28,17193.0,45.5347,45.5609,45.526,45.5347,17193.0
2019-09-17 12:20:00,52.28,52.3,52.24,52.24,22788.0,45.5347,45.5522,45.4999,45.4999,22788.0
2019-09-17 12:30:00,52.24,52.27,52.22,52.25,30672.0,45.4999,45.526,45.4825,45.5086,30672.0
2019-09-17 12:40:00,52.25,52.27,52.22,52.26,19028.0,45.5086,45.526,45.4825,45.5173,19028.0
2019-09-17 12:50:00,52.27,52.28,52.23,52.25,27377.0,45.526,45.5347,45.4912,45.5086,27377.0
2019-09-17 13:00:00,52.25,52.27,52.23,52.27,20279.0,45.5086,45.526,45.4912,45.526,20279.0
2019-09-17 13:10:00,52.27,52.31,52.25,52.26,22160.0,45.526,45.5609,45.5086,45.5173,22160.0
2019-09-17 13:20:00,52.27,52.28,52.24,52.24,25775.0,45.526,45.5347,45.4999,45.4999,25775.0
2019-09-17 13:30:00,52.25,52.26,52.23,52.26,20767.0,45.5086,45.5173,45.4912,45.5173,20767.0
2019-09-17 13:40:00,52.25,52.27,52.23,52.24,51490.0,45.5086,45.526,45.4912,45.4999,51490.0
2019-09-17 13:50:00,52.24,52.34,52.24,52.31,25983.0,45.4999,45.587,45.4999,45.5609,25983.0
2019-09-17 14:00:00,52.32,52.43,52.32,52.37,19822.0,45.5696,45.6654,45.5696,45.6131,19822.0
2019-09-17 14:10:00,52.37,52.39,52.34,52.35,15807.0,45.6131,45.6305,45.587,45.5957,15807.0
2019-09-17 14:20:00,52.35,52.36,52.31,52.35,28760.0,45.5957,45.6044,45.5609,45.5957,28760.0
2019-09-17 14:30:00,52.35,52.38,52.33,52.35,28553.0,45.5957,45.6218,45.5783,45.5957,28553.0
2019-09-17 14:40:00,52.34,52.35,52.32,52.33,17563.0,45.587,45.5957,45.5696,45.5783,17563.0
2019-09-17 14:50:00,52.33,52.34,52.3,52.31,28499.0,45.5783,45.587,45.5522,45.5609,28499.0
2019-09-17 15:00:00,52.31,52.35,52.3,52.31,43278.0,45.5609,45.5957,45.5522,45.5609,43278.0
2019-09-17 15:10:00,52.31,52.32,52.25,52.25,27186.0,45.5609,45.5696,45.5086,45.5086,27186.0
2019-09-17 15:20:00,52.25,52.31,52.22,52.3,47324.0,45.5086,45.5609,45.4825,45.5522,47324.0
2019-09-17 15:30:00,52.3,52.36,52.3,52.36,52716.0,45.5522,45.6044,45.5522,45.6044,52716.0
2019-09-17 15:40:00,52.35,52.36,52.32,52.34,60623.0,45.5957,45.6044,45.5696,45.587,60623.0
2019-09-17 15:50:00,52.35,52.44,52.3,52.43,275475.0,45.5957,45.6741,45.5522,45.6654,275475.0
2019-09-18 09:30:00,52.44,52.47,52.26,52.34,64190.0,45.6741,45.7002,45.5173,45.587,64190.0
2019-09-18 09:40:00,52.33,52.37,52.28,52.32,26481.0,45.5783,45.6131,45.5347,45.5696,26481.0
2019-09-18 09:50:00,52.32,52.41,52.29,52.39,35992.0,45.5696,45.648,45.5434,45.6305,35992.0
2019-09-18 10:00:00,52.39,52.51,52.39,52.51,26584.0,45.6305,45.7351,45.6305,45.7351,26584.0
2019-09-18 10:10:00,52.52,52.62,52.51,52.6,20032.0,45.7438,45.8309,45.7351,45.8134,20032.0
2019-09-18 10:20:00,52.6,52.66,52.59,52.61,19178.0,45.8134,45.8657,45.8047,45.8222,19178.0
2019-09-18 10:30:00,52.62,52.63,52.52,52.57,22753.0,45.8309,45.8396,45.7438,45.7873,22753.0
2019-09-18 10:40:00,52.56,52.56,52.46,52.47,45082.0,45.7786,45.7786,45.6915,45.7002,45082.0
2019-09-18 10:50:00,52.48,52.5,52.44,52.48,17874.0,45.7089,45.7263,45.6741,45.7089,17874.0
2019-09-18 11:00:00,52.48,52.51,52.48,52.51,21508.0,45.7089,45.7351,45.7089,45.7351,21508.0
2019-09-18 11:10:00,52.52,52.54,52.41,52.41,36437.0,45.7438,45.7612,45.648,45.648,36437.0
2019-09-18 11:20:00,52.43,52.46,52.42,52.45,20335.0,45.6654,45.6915,45.6567,45.6828,20335.0
2019-09-18 11:30:00,52.45,52.49,52.42,52.45,25606.0,45.6828,45.7176,45.6567,45.6828,25606.0
2019-09-18 11:40:00,52.45,52.45,52.34,52.38,22231.0,45.6828,45.6828,45.587,45.6218,22231.0
2019-09-18 11:50:00,52.37,52.48,52.37,52.48,24019.0,45.6131,45.7089,45.6131,45.7089,24019.0
2019-09-18 12:00:00,52.48,52.48,52.43,52.44,27082.0,45.7089,45.7089,45.6654,45.6741,27082.0
2019-09-18 12:10:00,52.44,52.45,52.4,52.4,21033.0,45.6741,45.6828,45.6393,45.6393,21033.0
2019-09-18 12:20:00,52.41,52.46,52.4,52.45,21784.0,45.648,45.6915,45.6393,45.6828,21784.0
2019-09-18 12:30:00,52.45,52.48,52.42,52.47,26256.0,45.6828,45.7089,45.6567,45.7002,26256.0
2019-09-18 12:40:00,52.47,52.47,52.4,52.42,43015.0,45.7002,45.7002,45.6393,45.6567,43015.0
2019-09-18 12:50:00,52.42,52.45,52.41,52.45,19620.0,45.6567,45.6828,45.648,45.6828,19620.0
2019-09-18 13:00:00,52.45,52.46,52.41,52.43,17385.0,45.6828,45.6915,45.648,45.6654,17385.0
2019-09-18 13:10:00,52.43,52.43,52.39,52.41,16346.0,45.6654,45.6654,45.6305,45.648,16346.0
2019-09-18 13:20:00,52.41,52.44,52.41,52.44,14123.0,45.648,45.6741,45.648,45.6741,14123.0
2019-09-18 13:30:00,52.44,52.45,52.42,52.45,22042.0,45.6741,45.6828,45.6567,45.6828,22042.0
2019-09-18 13:40:00,52.45,52.5,52.45,52.49,18294.0,45.6828,45.7263,45.6828,45.7176,18294.0
2019-09-18 13:50:00,52.49,52.52,52.41,52.41,36344.0,45.7176,45.7438,45.648,45.648,36344.0
2019-09-18 14:00:00,52.39,52.59,52.31,52.45,41030.0,45.6305,45.8047,45.5609,45.6828,41030.0
2019-09-18 14:10:00,52.43,52.49,52.34,52.34,40989.0,45.6654,45.7176,45.587,45.587,40989.0
2019-09-18 14:20:00,52.33,52.4,52.32,52.34,31031.0,45.5783,45.6393,45.5696,45.587,31031.0
2019-09-18 14:30:00,52.33,52.34,52.27,52.32,47602.0,45.5783,45.587,45.526,45.5696,47602.0
2019-09-18 14:40:00,52.32,52.38,52.3,52.37,36463.0,45.5696,45.6218,45.5522,45.6131,36463.0
2019-09-18 14:50:00,52.36,52.43,52.34,52.37,32503.0,45.6044,45.6654,45.587,45.6131,32503.0
2019-09-18 15:00:00,52.37,52.41,52.33,52.4,47575.0,45.6131,45.648,45.5783,45.6393,47575.0
2019-09-18 15:10:00,52.4,52.45,52.38,52.45,54313.0,45.6393,45.6828,45.6218,45.6828,54313.0
2019-09-18 15:20:00,52.47,52.49,52.42,52.46,45633.0,45.7002,45.7176,45.6567,45.6915,45633.0
2019-09-18 15:30:00,52.47,52.58,52.44,52.58,122270.0,45.7002,45.796,45.6741,45.796,122270.0
2019-09-18 15:40:00,52.58,52.67,52.57,52.61,55644.0,45.796,45.8744,45.7873,45.8222,55644.0
2019-09-18 15:50:00,52.61,52.65,52.54,52.6,222121.0,45.8222,45.857,45.7612,45.8134,222121.0
2019-09-19 09:30:00,52.66,52.85,52.64,52.84,90305.0,45.8657,46.0312,45.8483,46.0225,90305.0
2019-09-19 09:40:00,52.84,52.89,52.77,52.86,30859.0,46.0225,46.066,45.9615,46.0399,30859.0
2019-09-19 09:50:00,52.85,52.86,52.76,52.83,26549.0,46.0312,46.0399,45.9528,46.0138,26549.0
2019-09-19 10:00:00,52.83,52.88,52.78,52.83,26882.0,46.0138,46.0573,45.9702,46.0138,26882.0
2019-09-19 10:10:00,52.83,52.91,52.79,52.91,37011.0,46.0138,46.0834,45.9789,46.0834,37011.0
2019-09-19 10:20:00,52.92,52.93,52.88,52.88,21517.0,46.0922,46.1009,46.0573,46.0573,21517.0
2019-09-19 10:30:00,52.89,52.94,52.88,52.92,34622.0,46.066,46.1096,46.0573,46.0922,34622.0
2019-09-19 10:40:00,52.93,53.0,52.9,52.91,36432.0,46.1009,46.1618,46.0747,46.0834,36432.0
2019-09-19 10:50:00,52.9,52.96,52.86,52.93,63697.0,46.0747,46.127,46.0399,46.1009,63697.0
2019-09-19 11:00:00,52.92,52.99,52.88,52.99,30645.0,46.0922,46.1531,46.0573,46.1531,30645.0
2019-09-19 11:10:00,52.99,53.05,52.97,53.04,22801.0,46.1531,46.2054,46.1357,46.1967,22801.0
2019-09-19 11:20:00,53.03,53.07,53.02,53.04,43453.0,46.188,46.2228,46.1793,46.1967,43453.0
2019-09-19 11:30:00,53.03,53.04,52.97,52.98,30391.0,46.188,46.1967,46.1357,46.1444,30391.0
2019-09-19 11:40:00,52.98,53.01,52.87,52.88,35923.0,46.1444,46.1705,46.0486,46.0573,35923.0
2019-09-19 11:50:00,52.87,52.88,52.76,52.76,56119.0,46.0486,46.0573,45.9528,45.9528,56119.0
2019-09-19 12:00:00,52.77,52.77,52.64,52.7,94738.0,45.9615,45.9615,45.8483,45.9005,94738.0
2019-09-19 12:10:00,52.71,52.79,52.7,52.72,19274.0,45.9093,45.9789,45.9005,45.918,19274.0
2019-09-19 12:20:00,52.71,52.76,52.71,52.71,22534.0,45.9093,45.9528,45.9093,45.9093,22534.0
2019-09-19 12:30:00,52.71,52.73,52.7,52.71,8191.0,45.9093,45.9267,45.9005,45.9093,8191.0
2019-09-19 12:40:00,52.7,52.75,52.69,52.73,22746.0,45.9005,45.9441,45.8918,45.9267,22746.0
2019-09-19 12:50:00,52.73,52.77,52.72,52.77,8500.0,45.9267,45.9615,45.918,45.9615,8500.0
2019-09-19 13:00:00,52.77,52.82,52.76,52.8,17548.0,45.9615,46.0051,45.9528,45.9876,17548.0
2019-09-19 13:10:00,52.8,52.81,52.77,52.78,18246.0,45.9876,45.9964,45.9615,45.9702,18246.0
2019-09-19 13:20:00,52.77,52.79,52.74,52.75,20637.0,45.9615,45.9789,45.9354,45.9441,20637.0
2019-09-19 13:30:00,52.75,52.76,52.7,52.73,25386.0,45.9441,45.9528,45.9005,45.9267,25386.0
2019-09-19 13:40:00,52.73,52.83,52.71,52.83,23778.0,45.9267,46.0138,45.9093,46.0138,23778.0
2019-09-19 13:50:00,52.82,52.87,52.8,52.84,30110.0,46.0051,46.0486,45.9876,46.0225,30110.0
2019-09-19 14:00:00,52.84,52.85,52.81,52.83,15573.0,46.0225,46.0312,45.9964,46.0138,15573.0
2019-09-19 14:10:00,52.83,52.84,52.81,52.82,16133.0,46.0138,46.0225,45.9964,46.0051,16133.0
2019-09-19 14:20:00,52.82,52.84,52.78,52.81,18594.0,46.0051,46.0225,45.9702,45.9964,18594.0
2019-09-19 14:30:00,52.81,52.81,52.73,52.76,21311.0,45.9964,45.9964,45.9267,45.9528,21311.0
2019-09-19 14:40:00,52.76,52.8,52.75,52.79,18418.0,45.9528,45.9876,45.9441,45.9789,18418.0
2019-09-19 14:50:00,52.8,52.82,52.78,52.79,18088.0,45.9876,46.0051,45.9702,45.9789,18088.0
2019-09-19 15:00:00,52.79,52.84,52.76,52.8,29456.0,45.9789,46.0225,45.9528,45.9876,29456.0
2019-09-19 15:10:00,52.8,52.82,52.78,52.81,16374.0,45.9876,46.0051,45.9702,45.9964,16374.0
2019-09-19 15:20:00,52.81,52.84,52.78,52.79,27482.0,45.9964,46.0225,45.9702,45.9789,27482.0
2019-09-19 15:30:00,52.78,52.78,52.64,52.69,54188.0,45.9702,45.9702,45.8483,45.8918,54188.0
2019-09-19 15:40:00,52.68,52.7,52.61,52.63,62412.0,45.8831,45.9005,45.8222,45.8396,62412.0
2019-09-19 15:50:00,52.62,52.65,52.54,52.55,261142.0,45.8309,45.857,45.7612,45.7699,261142.0
2019-09-20 09:30:00,52.79,52.87,52.65,52.8,837447.0,45.9789,46.0486,45.857,45.9876,837447.0
2019-09-20 09:40:00,52.84,52.89,52.68,52.69,24454.0,46.0225,46.066,45.8831,45.8918,24454.0
2019-09-20 09:50:00,52.7,52.81,52.7,52.76,30305.0,45.9005,45.9964,45.9005,45.9528,30305.0
2019-09-20 10:00:00,52.78,52.84,52.73,52.84,26647.0,45.9702,46.0225,45.9267,46.0225,26647.0
2019-09-20 10:10:00,52.85,52.86,52.73,52.77,31316.0,46.0312,46.0399,45.9267,45.9615,31316.0
2019-09-20 10:20:00,52.78,52.79,52.75,52.76,22067.0,45.9702,45.9789,45.9441,45.9528,22067.0
2019-09-20 10:30:00,52.76,52.76,52.67,52.7,27413.0,45.9528,45.9528,45.8744,45.9005,27413.0
2019-09-20 10:40:00,52.7,52.7,52.63,52.69,21740.0,45.9005,45.9005,45.8396,45.8918,21740.0
2019-09-20 10:50:00,52.69,52.7,52.61,52.65,36297.0,45.8918,45.9005,45.8222,45.857,36297.0
2019-09-20 11:00:00,52.65,52.65,52.58,52.59,31811.0,45.857,45.857,45.796,45.8047,31811.0
2019-09-20 11:10:00,52.59,52.6,52.51,52.55,40010.0,45.8047,45.8134,45.7351,45.7699,40010.0
2019-09-20 11:20:00,52.55,52.61,52.54,52.54,29742.0,45.7699,45.8222,45.7612,45.7612,29742.0
2019-09-20 11:30:00,52.54,52.56,52.49,52.51,25584.0,45.7612,45.7786,45.7176,45.7351,25584.0
2019-09-20 11:40:00,52.51,52.51,52.46,52.47,49858.0,45.7351,45.7351,45.6915,45.7002,49858.0
2019-09-20 11:50:00,52.46,52.54,52.45,52.53,37127.0,45.6915,45.7612,45.6828,45.7525,37127.0
2019-09-20 12:00:00,52.53,52.56,52.5,52.53,31187.0,45.7525,45.7786,45.7263,45.7525,31187.0
2019-09-20 12:10:00,52.53,52.54,52.51,52.52,24636.0,45.7525,45.7612,45.7351,45.7438,24636.0
2019-09-20 12:20:00,52.52,52.53,52.47,52.5,43852.0,45.7438,45.7525,45.7002,45.7263,43852.0
2019-09-20 12:30:00,52.49,52.5,52.38,52.4,32282.0,45.7176,45.7263,45.6218,45.6393,32282.0
2019-09-20 12:40:00,52.39,52.39,52.34,52.36,24584.0,45.6305,45.6305,45.587,45.6044,24584.0
2019-09-20 12:50:00,52.36,52.37,52.34,52.36,27607.0,45.6044,45.6131,45.587,45.6044,27607.0
2019-09-20 13:00:00,52.36,52.41,52.34,52.35,35957.0,45.6044,45.648,45.587,45.5957,35957.0
2019-09-20 13:10:00,52.35,52.35,51.95,52.16,71440.0,45.5957,45.5957,45.2473,45.4302,71440.0
2019-09-20 13:20:00,52.15,52.21,52.1,52.2,26921.0,45.4215,45.4738,45.378,45.4651,26921.0
2019-09-20 13:30:00,52.19,52.25,52.17,52.24,29389.0,45.4563,45.5086,45.4389,45.4999,29389.0
2019-09-20 13:40:00,52.25,52.29,52.21,52.22,38862.0,45.5086,45.5434,45.4738,45.4825,38862.0
2019-09-20 13:50:00,52.22,52.27,52.18,52.27,30422.0,45.4825,45.526,45.4476,45.526,30422.0
2019-09-20 14:00:00,52.3,52.41,52.28,52.31,36179.0,45.5522,45.648,45.5347,45.5609,36179.0
2019-09-20 14:10:00,52.31,52.43,52.3,52.39,27952.0,45.5609,45.6654,45.5522,45.6305,27952.0
2019-09-20 14:20:00,52.4,52.45,52.37,52.42,22039.0,45.6393,45.6828,45.6131,45.6567,22039.0
2019-09-20 14:30:00,52.41,52.45,52.4,52.4,18361.0,45.648,45.6828,45.6393,45.6393,18361.0
2019-09-20 14:40:00,52.4,52.42,52.33,52.33,36743.0,45.6393,45.6567,45.5783,45.5783,36743.0
2019-09-20 14:50:00,52.33,52.34,52.23,52.25,49677.0,45.5783,45.587,45.4912,45.5086,49677.0
2019-09-20 15:00:00,52.26,52.29,52.21,52.21,59554.0,45.5173,45.5434,45.4738,45.4738,59554.0
2019-09-20 15:10:00,52.21,52.23,52.14,52.15,65196.0,45.4738,45.4912,45.4128,45.4215,65196.0
2019-09-20 15:20:00,52.15,52.18,52.08,52.09,84775.0,45.4215,45.4476,45.3605,45.3692,84775.0
2019-09-20 15:30:00,52.09,52.2,52.04,52.14,162690.0,45.3692,45.4651,45.3257,45.4128,162690.0
2019-09-20 15:40:00,52.14,52.15,52.03,52.12,191786.0,45.4128,45.4215,45.317,45.3954,191786.0
2019-09-20 15:50:00,52.13,52.23,51.96,51.97,772978.0,45.4041,45.4912,45.256,45.2647,772978.0
2019-09-23 09:30:00,51.74,52.17,51.65,52.06,80436.0,45.0644,45.4389,44.986,45.3431,80436.0
2019-09-23 09:40:00,52.07,52.26,52.07,52.15,57935.0,45.3518,45.5173,45.3518,45.4215,57935.0
2019-09-23 09:50:00,52.15,52.25,52.14,52.18,28328.0,45.4215,45.5086,45.4128,45.4476,28328.0
2019-09-23 10:00:00,52.18,52.19,52.09,52.17,65873.0,45.4476,45.4563,45.3692,45.4389,65873.0
2019-09-23 10:10:00,52.16,52.2,52.09,52.2,29867.0,45.4302,45.4651,45.3692,45.4651,29867.0
2019-09-23 10:20:00,52.19,52.3,52.18,52.29,29869.0,45.4563,45.5522,45.4476,45.5434,29869.0
2019-09-23 10:30:00,52.3,52.39,52.24,52.35,45610.0,45.5522,45.6305,45.4999,45.5957,45610.0
2019-09-23 10:40:00,52.34,52.35,52.24,52.3,41117.0,45.587,45.5957,45.4999,45.5522,41117.0
2019-09-23 10:50:00,52.29,52.31,52.23,52.26,61880.0,45.5434,45.5609,45.4912,45.5173,61880.0
2019-09-23 11:00:00,52.26,52.36,52.25,52.35,35494.0,45.5173,45.6044,45.5086,45.5957,35494.0
2019-09-23 11:10:00,52.35,52.4,52.31,52.4,37170.0,45.5957,45.6393,45.5609,45.6393,37170.0
2019-09-23 11:20:00,52.4,52.41,52.33,52.39,18023.0,45.6393,45.648,45.5783,45.6305,18023.0
2019-09-23 11:30:00,52.4,52.51,52.4,52.45,29586.0,45.6393,45.7351,45.6393,45.6828,29586.0
2019-09-23 11:40:00,52.46,52.5,52.45,52.5,19824.0,45.6915,45.7263,45.6828,45.7263,19824.0
2019-09-23 11:50:00,52.49,52.52,52.47,52.52,29248.0,45.7176,45.7438,45.7002,45.7438,29248.0
2019-09-23 12:00:00,52.52,52.55,52.49,52.55,31447.0,45.7438,45.7699,45.7176,45.7699,31447.0
2019-09-23 12:10:00,52.54,52.56,52.51,52.54,14553.0,45.7612,45.7786,45.7351,45.7612,14553.0
2019-09-23 12:20:00,52.54,52.6,52.53,52.57,20978.0,45.7612,45.8134,45.7525,45.7873,20978.0
2019-09-23 12:30:00,52.57,52.58,52.52,52.52,21281.0,45.7873,45.796,45.7438,45.7438,21281.0
2019-09-23 12:40:00,52.53,52.54,52.51,52.53,11980.0,45.7525,45.7612,45.7351,45.7525,11980.0
2019-09-23 12:50:00,52.52,52.52,52.46,52.49,19572.0,45.7438,45.7438,45.6915,45.7176,19572.0
2019-09-23 13:00:00,52.49,52.54,52.48,52.54,18612.0,45.7176,45.7612,45.7089,45.7612,18612.0
2019-09-23 13:10:00,52.53,52.54,52.5,52.53,18684.0,45.7525,45.7612,45.7263,45.7525,18684.0
2019-09-23 13:20:00,52.53,52.6,52.52,52.6,15568.0,45.7525,45.8134,45.7438,45.8134,15568.0
2019-09-23 13:30:00,52.6,52.61,52.52,52.54,37860.0,45.8134,45.8222,45.7438,45.7612,37860.0
2019-09-23 13:40:00,52.54,52.55,52.51,52.54,14009.0,45.7612,45.7699,45.7351,45.7612,14009.0
2019-09-23 13:50:00,52.54,52.57,52.52,52.54,16300.0,45.7612,45.7873,45.7438,45.7612,16300.0
2019-09-23 14:00:00,52.55,52.56,52.52,52.53,17302.0,45.7699,45.7786,45.7438,45.7525,17302.0
2019-09-23 14:10:00,52.52,52.57,52.51,52.52,13015.0,45.7438,45.7873,45.7351,45.7438,13015.0
2019-09-23 14:20:00,52.52,52.54,52.49,52.53,24912.0,45.7438,45.7612,45.7176,45.7525,24912.0
2019-09-23 14:30:00,52.54,52.54,52.52,52.53,11134.0,45.7612,45.7612,45.7438,45.7525,11134.0
2019-09-23 14:40:00,52.52,52.54,52.51,52.53,22798.0,45.7438,45.7612,45.7351,45.7525,22798.0
2019-09-23 14:50:00,52.54,52.57,52.5,52.55,26389.0,45.7612,45.7873,45.7263,45.7699,26389.0
2019-09-23 15:00:00,52.56,52.59,52.54,52.57,23742.0,45.7786,45.8047,45.7612,45.7873,23742.0
2019-09-23 15:10:00,52.58,52.58,52.5,52.5,53911.0,45.796,45.796,45.7263,45.7263,53911.0
2019-09-23 15:20:00,52.5,52.55,52.47,52.48,67902.0,45.7263,45.7699,45.7002,45.7089,67902.0
2019-09-23 15:30:00,52.49,52.5,52.38,52.42,53572.0,45.7176,45.7263,45.6218,45.6567,53572.0
2019-09-23 15:40:00,52.42,52.45,52.4,52.41,66324.0,45.6567,45.6828,45.6393,45.648,66324.0
2019-09-23 15:50:00,52.41,52.43,52.3,52.35,306396.0,45.648,45.6654,45.5522,45.5957,306396.0
2019-09-24 09:30:00,52.38,52.72,52.36,52.7,65759.0,45.6218,45.918,45.6044,45.9005,65759.0
2019-09-24 09:40:00,52.74,52.75,52.59,52.6,59373.0,45.9354,45.9441,45.8047,45.8134,59373.0
2019-09-24 09:50:00,52.61,52.7,52.58,52.7,34018.0,45.8222,45.9005,45.796,45.9005,34018.0
2019-09-24 10:00:00,52.7,52.7,52.51,52.6,49782.0,45.9005,45.9005,45.7351,45.8134,49782.0
2019-09-24 10:10:00,52.61,52.74,52.59,52.7,38548.0,45.8222,45.9354,45.8047,45.9005,38548.0
2019-09-24 10:20:00,52.72,52.72,52.51,52.58,61580.0,45.918,45.918,45.7351,45.796,61580.0
2019-09-24 10:30:00,52.58,52.69,52.57,52.61,86666.0,45.796,45.8918,45.7873,45.8222,86666.0
2019-09-24 10:40:00,52.61,52.7,52.6,52.69,53657.0,45.8222,45.9005,45.8134,45.8918,53657.0
2019-09-24 10:50:00,52.68,52.69,52.65,52.66,35440.0,45.8831,45.8918,45.857,45.8657,35440.0
2019-09-24 11:00:00,52.66,52.67,52.61,52.66,31675.0,45.8657,45.8744,45.8222,45.8657,31675.0
2019-09-24 11:10:00,52.66,52.71,52.64,52.71,68025.0,45.8657,45.9093,45.8483,45.9093,68025.0
2019-09-24 11:20:00,52.71,52.83,52.7,52.76,80529.0,45.9093,46.0138,45.9005,45.9528,80529.0
2019-09-24 11:30:00,52.77,52.82,52.7,52.71,66550.0,45.9615,46.0051,45.9005,45.9093,66550.0
2019-09-24 11:40:00,52.71,52.8,52.69,52.8,57588.0,45.9093,45.9876,45.8918,45.9876,57588.0
2019-09-24 11:50:00,52.8,52.85,52.78,52.84,56854.0,45.9876,46.0312,45.9702,46.0225,56854.0
2019-09-24 12:00:00,52.83,52.91,52.82,52.86,66356.0,46.0138,46.0834,46.0051,46.0399,66356.0
2019-09-24 12:10:00,52.86,52.88,52.75,52.81,97756.0,46.0399,46.0573,45.9441,45.9964,97756.0
2019-09-24 12:20:00,52.79,52.79,52.55,52.61,46493.0,45.9789,45.9789,45.7699,45.8222,46493.0
2019-09-24 12:30:00,52.61,52.62,52.45,52.47,30958.0,45.8222,45.8309,45.6828,45.7002,30958.0
2019-09-24 12:40:00,52.48,52.5,52.42,52.5,20501.0,45.7089,45.7263,45.6567,45.7263,20501.0
2019-09-24 12:50:00,52.5,52.5,52.42,52.44,23670.0,45.7263,45.7263,45.6567,45.6741,23670.0
2019-09-24 13:00:00,52.44,52.54,52.43,52.5,34278.0,45.6741,45.7612,45.6654,45.7263,34278.0
2019-09-24 13:10:00,52.49,52.51,52.42,52.46,31295.0,45.7176,45.7351,45.6567,45.6915,31295.0
2019-09-24 13:20:00,52.45,52.51,52.38,52.48,25467.0,45.6828,45.7351,45.6218,45.7089,25467.0
2019-09-24 13:30:00,52.48,52.57,52.47,52.54,37977.0,45.7089,45.7873,45.7002,45.7612,37977.0
2019-09-24 13:40:00,52.54,52.57,52.53,52.57,19568.0,45.7612,45.7873,45.7525,45.7873,19568.0
2019-09-24 13:50:00,52.57,52.58,52.5,52.54,33405.0,45.7873,45.796,45.7263,45.7612,33405.0
2019-09-24 14:00:00,52.53,52.54,52.46,52.47,28118.0,45.7525,45.7612,45.6915,45.7002,28118.0
2019-09-24 14:10:00,52.47,52.75,52.46,52.73,53161.0,45.7002,45.9441,45.6915,45.9267,53161.0
2019-09-24 14:20:00,52.73,52.74,52.66,52.71,19500.0,45.9267,45.9354,45.8657,45.9093,19500.0
2019-09-24 14:30:00,52.71,52.73,52.55,52.55,41491.0,45.9093,45.9267,45.7699,45.7699,41491.0
2019-09-24 14:40:00,52.55,52.57,52.45,52.54,38317.0,45.7699,45.7873,45.6828,45.7612,38317.0
2019-09-24 14:50:00,52.53,52.55,52.47,52.51,34105.0,45.7525,45.7699,45.7002,45.7351,34105.0
2019-09-24 15:00:00,52.49,52.49,52.38,52.42,81347.0,45.7176,45.7176,45.6218,45.6567,81347.0
2019-09-24 15:10:00,52.41,52.45,52.37,52.43,29305.0,45.648,45.6828,45.6131,45.6654,29305.0
2019-09-24 15:20:00,52.43,52.43,52.29,52.34,44258.0,45.6654,45.6654,45.5434,45.587,44258.0
2019-09-24 15:30:00,52.33,52.39,52.3,52.38,69946.0,45.5783,45.6305,45.5522,45.6218,69946.0
2019-09-24 15:40:00,52.38,52.51,52.37,52.48,95823.0,45.6218,45.7351,45.6131,45.7089,95823.0
2019-09-24 15:50:00,52.49,52.53,52.39,52.43,351690.0,45.7176,45.7525,45.6305,45.6654,351690.0
2019-09-25 09:30:00,52.25,52.37,51.63,52.2,210781.0,45.5086,45.6131,44.9686,45.4651,210781.0
2019-09-25 09:40:00,52.19,52.26,52.06,52.18,45293.0,45.4563,45.5173,45.3431,45.4476,45293.0
2019-09-25 09:50:00,52.18,52.19,52.05,52.12,31293.0,45.4476,45.4563,45.3344,45.3954,31293.0
2019-09-25 10:00:00,52.11,52.18,51.95,52.13,49142.0,45.3867,45.4476,45.2473,45.4041,49142.0
2019-09-25 10:10:00,52.13,52.17,52.1,52.11,37386.0,45.4041,45.4389,45.378,45.3867,37386.0
2019-09-25 10:20:00,52.11,52.17,52.07,52.13,31022.0,45.3867,45.4389,45.3518,45.4041,31022.0
2019-09-25 10:30:00,52.15,52.16,52.04,52.07,75196.0,45.4215,45.4302,45.3257,45.3518,75196.0
2019-09-25 10:40:00,52.07,52.07,51.89,51.93,96558.0,45.3518,45.3518,45.1951,45.2299,96558.0
2019-09-25 10:50:00,51.92,52.27,51.91,52.27,90190.0,45.2212,45.526,45.2125,45.526,90190.0
2019-09-25 11:00:00,52.28,52.34,52.24,52.3,86144.0,45.5347,45.587,45.4999,45.5522,86144.0
2019-09-25 11:10:00,52.3,52.4,52.28,52.3,61569.0,45.5522,45.6393,45.5347,45.5522,61569.0
2019-09-25 11:20:00,52.32,52.38,52.28,52.3,35598.0,45.5696,45.6218,45.5347,45.5522,35598.0
2019-09-25 11:30:00,52.29,52.37,52.29,52.35,30670.0,45.5434,45.6131,45.5434,45.5957,30670.0
2019-09-25 11:40:00,52.35,52.43,52.27,52.32,62778.0,45.5957,45.6654,45.526,45.5696,62778.0
2019-09-25 11:50:00,52.32,52.38,52.29,52.37,29850.0,45.5696,45.6218,45.5434,45.6131,29850.0
2019-09-25 12:00:00,52.37,52.47,52.36,52.47,28136.0,45.6131,45.7002,45.6044,45.7002,28136.0
2019-09-25 12:10:00,52.46,52.46,52.32,52.34,24502.0,45.6915,45.6915,45.5696,45.587,24502.0
2019-09-25 12:20:00,52.35,52.37,52.26,52.28,42522.0,45.5957,45.6131,45.5173,45.5347,42522.0
2019-09-25 12:30:00,52.27,52.3,52.24,52.25,20534.0,45.526,45.5522,45.4999,45.5086,20534.0
2019-09-25 12:40:00,52.25,52.25,52.22,52.25,14492.0,45.5086,45.5086,45.4825,45.5086,14492.0
2019-09-25 12:50:00,52.25,52.27,52.16,52.22,44746.0,45.5086,45.526,45.4302,45.4825,44746.0
2019-09-25 13:00:00,52.22,52.34,52.21,52.34,19024.0,45.4825,45.587,45.4738,45.587,19024.0
2019-09-25 13:10:00,52.34,52.35,52.29,52.3,23479.0,45.587,45.5957,45.5434,45.5522,23479.0
2019-09-25 13:20:00,52.29,52.32,52.27,52.29,20192.0,45.5434,45.5696,45.526,45.5434,20192.0
2019-09-25 13:30:00,52.29,52.32,52.27,52.29,19363.0,45.5434,45.5696,45.526,45.5434,19363.0
2019-09-25 13:40:00,52.28,52.29,52.23,52.27,24666.0,45.5347,45.5434,45.4912,45.526,24666.0
2019-09-25 13:50:00,52.27,52.33,52.26,52.29,29434.0,45.526,45.5783,45.5173,45.5434,29434.0
2019-09-25 14:00:00,52.29,52.36,52.29,52.32,33199.0,45.5434,45.6044,45.5434,45.5696,33199.0
2019-09-25 14:10:00,52.32,52.35,52.31,52.32,19972.0,45.5696,45.5957,45.5609,45.5696,19972.0
2019-09-25 14:20:00,52.31,52.32,52.29,52.3,22177.0,45.5609,45.5696,45.5434,45.5522,22177.0
2019-09-25 14:30:00,52.29,52.31,52.26,52.28,24160.0,45.5434,45.5609,45.5173,45.5347,24160.0
2019-09-25 14:40:00,52.28,52.3,52.24,52.28,26361.0,45.5347,45.5522,45.4999,45.5347,26361.0
2019-09-25 14:50:00,52.29,52.29,52.22,52.24,23611.0,45.5434,45.5434,45.4825,45.4999,23611.0
2019-09-25 15:00:00,52.24,52.26,52.18,52.26,34875.0,45.4999,45.5173,45.4476,45.5173,34875.0
2019-09-25 15:10:00,52.26,52.27,52.22,52.25,27891.0,45.5173,45.526,45.4825,45.5086,27891.0
2019-09-25 15:20:00,52.26,52.28,52.24,52.27,42308.0,45.5173,45.5347,45.4999,45.526,42308.0
2019-09-25 15:30:00,52.27,52.3,52.25,52.29,45589.0,45.526,45.5522,45.5086,45.5434,45589.0
2019-09-25 15:40:00,52.3,52.33,52.28,52.32,61717.0,45.5522,45.5783,45.5347,45.5696,61717.0
2019-09-25 15:50:00,52.32,52.35,52.16,52.19,387225.0,45.5696,45.5957,45.4302,45.4563,387225.0
2019-09-26 09:30:00,52.24,52.39,52.14,52.15,73112.0,45.4999,45.6305,45.4128,45.4215,73112.0
2019-09-26 09:40:00,52.16,52.38,52.11,52.38,60045.0,45.4302,45.6218,45.3867,45.6218,60045.0
2019-09-26 09:50:00,52.37,52.4,52.29,52.38,38077.0,45.6131,45.6393,45.5434,45.6218,38077.0
2019-09-26 10:00:00,52.39,52.39,52.25,52.26,41151.0,45.6305,45.6305,45.5086,45.5173,41151.0
2019-09-26 10:10:00,52.27,52.28,52.15,52.18,38757.0,45.526,45.5347,45.4215,45.4476,38757.0
2019-09-26 10:20:00,52.18,52.21,52.14,52.18,37351.0,45.4476,45.4738,45.4128,45.4476,37351.0
2019-09-26 10:30:00,52.19,52.2,52.11,52.15,31888.0,45.4563,45.4651,45.3867,45.4215,31888.0
2019-09-26 10:40:00,52.16,52.17,52.09,52.16,38711.0,45.4302,45.4389,45.3692,45.4302,38711.0
2019-09-26 10:50:00,52.16,52.2,52.09,52.16,54435.0,45.4302,45.4651,45.3692,45.4302,54435.0
2019-09-26 11:00:00,52.16,52.16,52.07,52.13,36870.0,45.4302,45.4302,45.3518,45.4041,36870.0
2019-09-26 11:10:00,52.13,52.14,51.98,52.01,47028.0,45.4041,45.4128,45.2734,45.2996,47028.0
2019-09-26 11:20:00,52.01,52.02,51.94,52.0,53560.0,45.2996,45.3083,45.2386,45.2909,53560.0
2019-09-26 11:30:00,52.01,52.07,51.98,52.06,39186.0,45.2996,45.3518,45.2734,45.3431,39186.0
2019-09-26 11:40:00,52.06,52.06,51.97,52.0,35962.0,45.3431,45.3431,45.2647,45.2909,35962.0
2019-09-26 11:50:00,52.0,52.02,51.94,52.0,34237.0,45.2909,45.3083,45.2386,45.2909,34237.0
2019-09-26 12:00:00,52.0,52.07,51.97,52.07,91634.0,45.2909,45.3518,45.2647,45.3518,91634.0
2019-09-26 12:10:00,52.08,52.12,52.04,52.04,57199.0,45.3605,45.3954,45.3257,45.3257,57199.0
2019-09-26 12:20:00,52.05,52.18,52.04,52.16,33374.0,45.3344,45.4476,45.3257,45.4302,33374.0
2019-09-26 12:30:00,52.17,52.26,52.17,52.26,23696.0,45.4389,45.5173,45.4389,45.5173,23696.0
2019-09-26 12:40:00,52.25,52.26,52.23,52.25,16647.0,45.5086,45.5173,45.4912,45.5086,16647.0
2019-09-26 12:50:00,52.24,52.29,52.22,52.29,21731.0,45.4999,45.5434,45.4825,45.5434,21731.0
2019-09-26 13:00:00,52.3,52.33,52.3,52.33,16040.0,45.5522,45.5783,45.5522,45.5783,16040.0
2019-09-26 13:10:00,52.32,52.32,52.26,52.28,19890.0,45.5696,45.5696,45.5173,45.5347,19890.0
2019-09-26 13:20:00,52.27,52.28,52.19,52.22,28883.0,45.526,45.5347,45.4563,45.4825,28883.0
2019-09-26 13:30:00,52.22,52.24,52.18,52.22,30082.0,45.4825,45.4999,45.4476,45.4825,30082.0
2019-09-26 13:40:00,52.21,52.21,52.11,52.12,91230.0,45.4738,45.4738,45.3867,45.3954,91230.0
2019-09-26 13:50:00,52.12,52.15,52.05,52.14,89344.0,45.3954,45.4215,45.3344,45.4128,89344.0
2019-09-26 14:00:00,52.14,52.25,52.13,52.24,42801.0,45.4128,45.5086,45.4041,45.4999,42801.0
2019-09-26 14:10:00,52.25,52.26,52.17,52.2,29796.0,45.5086,45.5173,45.4389,45.4651,29796.0
2019-09-26 14:20:00,52.21,52.23,52.14,52.16,71306.0,45.4738,45.4912,45.4128,45.4302,71306.0
2019-09-26 14:30:00,52.17,52.18,52.1,52.15,83732.0,45.4389,45.4476,45.378,45.4215,83732.0
2019-09-26 14:40:00,52.16,52.18,52.09,52.11,39168.0,45.4302,45.4476,45.3692,45.3867,39168.0
2019-09-26 14:50:00,52.11,52.12,52.04,52.12,82328.0,45.3867,45.3954,45.3257,45.3954,82328.0
2019-09-26 15:00:00,52.11,52.15,52.06,52.08,101997.0,45.3867,45.4215,45.3431,45.3605,101997.0
2019-09-26 15:10:00,52.07,52.1,52.05,52.05,187469.0,45.3518,45.378,45.3344,45.3344,187469.0
2019-09-26 15:20:00,52.05,52.08,51.98,52.02,256556.0,45.3344,45.3605,45.2734,45.3083,256556.0
2019-09-26 15:30:00,52.02,52.12,52.0,52.11,282543.0,45.3083,45.3954,45.2909,45.3867,282543.0
2019-09-26 15:40:00,52.11,52.12,51.98,51.99,207380.0,45.3867,45.3954,45.2734,45.2821,207380.0
2019-09-26 15:50:00,51.99,52.0,51.89,51.9,403953.0,45.2821,45.2909,45.1951,45.2038,403953.0
2019-09-27 09:30:00,52.1,52.17,51.93,52.0,131774.0,45.378,45.4389,45.2299,45.2909,131774.0
2019-09-27 09:40:00,52.01,52.05,51.95,52.0,35846.0,45.2996,45.3344,45.2473,45.2909,35846.0
2019-09-27 09:50:00,52.01,52.06,51.96,52.04,56290.0,45.2996,45.3431,45.256,45.3257,56290.0
2019-09-27 10:00:00,52.03,52.05,51.92,51.99,67811.0,45.317,45.3344,45.2212,45.2821,67811.0
2019-09-27 10:10:00,51.99,52.01,51.87,51.88,54202.0,45.2821,45.2996,45.1776,45.1863,54202.0
2019-09-27 10:20:00,51.9,51.93,51.84,51.9,39825.0,45.2038,45.2299,45.1515,45.2038,39825.0
2019-09-27 10:30:00,51.91,51.96,51.88,51.94,68105.0,45.2125,45.256,45.1863,45.2386,68105.0
2019-09-27 10:40:00,51.95,51.96,51.88,51.91,70033.0,45.2473,45.256,45.1863,45.2125,70033.0
2019-09-27 10:50:00,51.92,51.94,51.88,51.92,75430.0,45.2212,45.2386,45.1863,45.2212,75430.0
2019-09-27 11:00:00,51.92,51.94,51.89,51.91,110706.0,45.2212,45.2386,45.1951,45.2125,110706.0
2019-09-27 11:10:00,51.91,51.92,51.88,51.89,41317.0,45.2125,45.2212,45.1863,45.1951,41317.0
2019-09-27 11:20:00,51.88,51.9,51.83,51.88,32056.0,45.1863,45.2038,45.1428,45.1863,32056.0
2019-09-27 11:30:00,51.88,51.97,51.67,51.76,142567.0,45.1863,45.2647,45.0034,45.0818,142567.0
2019-09-27 11:40:00,51.76,51.86,51.74,51.83,31292.0,45.0818,45.1689,45.0644,45.1428,31292.0
2019-09-27 11:50:00,51.82,51.94,51.79,51.89,34814.0,45.1341,45.2386,45.108,45.1951,34814.0
2019-09-27 12:00:00,51.89,51.9,51.84,51.88,22954.0,45.1951,45.2038,45.1515,45.1863,22954.0
2019-09-27 12:10:00,51.89,51.93,51.84,51.85,24934.0,45.1951,45.2299,45.1515,45.1602,24934.0
2019-09-27 12:20:00,51.84,51.93,51.83,51.92,18530.0,45.1515,45.2299,45.1428,45.2212,18530.0
2019-09-27 12:30:00,51.92,51.92,51.88,51.91,24152.0,45.2212,45.2212,45.1863,45.2125,24152.0
2019-09-27 12:40:00,51.91,51.93,51.8,51.81,28744.0,45.2125,45.2299,45.1167,45.1254,28744.0
2019-09-27 12:50:00,51.8,51.88,51.77,51.79,25987.0,45.1167,45.1863,45.0905,45.108,25987.0
2019-09-27 13:00:00,51.79,51.91,51.77,51.9,34604.0,45.108,45.2125,45.0905,45.2038,34604.0
2019-09-27 13:10:00,51.9,51.91,51.85,51.88,19758.0,45.2038,45.2125,45.1602,45.1863,19758.0
2019-09-27 13:20:00,51.88,51.9,51.82,51.86,29127.0,45.1863,45.2038,45.1341,45.1689,29127.0
2019-09-27 13:30:00,51.86,51.86,51.78,51.81,27667.0,45.1689,45.1689,45.0992,45.1254,27667.0
2019-09-27 13:40:00,51.81,51.85,51.79,51.8,24665.0,45.1254,45.1602,45.108,45.1167,24665.0
2019-09-27 13:50:00,51.79,51.8,51.73,51.8,117227.0,45.108,45.1167,45.0557,45.1167,117227.0
2019-09-27 14:00:00,51.8,51.81,51.72,51.73,30862.0,45.1167,45.1254,45.047,45.0557,30862.0
2019-09-27 14:10:00,51.72,51.76,51.71,51.75,24160.0,45.047,45.0818,45.0383,45.0731,24160.0
2019-09-27 14:20:00,51.75,51.78,51.69,51.71,33520.0,45.0731,45.0992,45.0209,45.0383,33520.0
2019-09-27 14:30:00,51.7,51.73,51.66,51.66,38925.0,45.0296,45.0557,44.9947,44.9947,38925.0
2019-09-27 14:40:00,51.67,51.69,51.64,51.65,27585.0,45.0034,45.0209,44.9773,44.986,27585.0
2019-09-27 14:50:00,51.64,51.65,51.58,51.6,38393.0,44.9773,44.986,44.925,44.9425,38393.0
2019-09-27 15:00:00,51.61,51.69,51.61,51.66,43684.0,44.9512,45.0209,44.9512,44.9947,43684.0
2019-09-27 15:10:00,51.66,51.78,51.65,51.77,45261.0,44.9947,45.0992,44.986,45.0905,45261.0
2019-09-27 15:20:00,51.77,51.78,51.72,51.73,55911.0,45.0905,45.0992,45.047,45.0557,55911.0
2019-09-27 15:30:00,51.72,51.8,51.71,51.79,91277.0,45.047,45.1167,45.0383,45.108,91277.0
2019-09-27 15:40:00,51.79,51.87,51.79,51.85,171761.0,45.108,45.1776,45.108,45.1602,171761.0
2019-09-27 15:50:00,51.85,51.89,51.8,51.88,429279.0,45.1602,45.1951,45.1167,45.1863,429279.0
2019-09-30 09:30:00,52.0,52.6,51.94,52.56,130192.0,45.2909,45.8134,45.2386,45.7786,130192.0
2019-09-30 09:40:00,52.55,52.66,52.54,52.58,88452.0,45.7699,45.8657,45.7612,45.796,88452.0
2019-09-30 09:50:00,52.57,52.67,52.53,52.57,55169.0,45.7873,45.8744,45.7525,45.7873,55169.0
2019-09-30 10:00:00,52.57,52.74,52.55,52.7,86029.0,45.7873,45.9354,45.7699,45.9005,86029.0
2019-09-30 10:10:00,52.71,52.72,52.54,52.57,97546.0,45.9093,45.918,45.7612,45.7873,97546.0
2019-09-30 10:20:00,52.57,52.57,52.43,52.56,76128.0,45.7873,45.7873,45.6654,45.7786,76128.0
2019-09-30 10:30:00,52.57,52.71,52.56,52.71,78268.0,45.7873,45.9093,45.7786,45.9093,78268.0
2019-09-30 10:40:00,52.71,52.72,52.64,52.68,64797.0,45.9093,45.918,45.8483,45.8831,64797.0
2019-09-30 10:50:00,52.67,52.7,52.6,52.68,70650.0,45.8744,45.9005,45.8134,45.8831,70650.0
2019-09-30 11:00:00,52.68,52.73,52.65,52.72,57874.0,45.8831,45.9267,45.857,45.918,57874.0
2019-09-30 11:10:00,52.71,52.78,52.71,52.76,33922.0,45.9093,45.9702,45.9093,45.9528,33922.0
2019-09-30 11:20:00,52.75,52.76,52.69,52.73,80369.0,45.9441,45.9528,45.8918,45.9267,80369.0
2019-09-30 11:30:00,52.73,52.74,52.67,52.68,46322.0,45.9267,45.9354,45.8744,45.8831,46322.0
2019-09-30 11:40:00,52.69,52.72,52.63,52.64,45958.0,45.8918,45.918,45.8396,45.8483,45958.0
2019-09-30 11:50:00,52.64,52.66,52.62,52.66,42980.0,45.8483,45.8657,45.8309,45.8657,42980.0
2019-09-30 12:00:00,52.66,52.7,52.65,52.69,37758.0,45.8657,45.9005,45.857,45.8918,37758.0
2019-09-30 12:10:00,52.68,52.7,52.67,52.67,46125.0,45.8831,45.9005,45.8744,45.8744,46125.0
2019-09-30 12:20:00,52.68,52.68,52.6,52.61,33847.0,45.8831,45.8831,45.8134,45.8222,33847.0
2019-09-30 12:30:00,52.61,52.61,52.57,52.6,45959.0,45.8222,45.8222,45.7873,45.8134,45959.0
2019-09-30 12:40:00,52.61,52.64,52.59,52.61,33648.0,45.8222,45.8483,45.8047,45.8222,33648.0
2019-09-30 12:50:00,52.61,52.65,52.6,52.64,34679.0,45.8222,45.857,45.8134,45.8483,34679.0
2019-09-30 13:00:00,52.64,52.65,52.62,52.65,25828.0,45.8483,45.857,45.8309,45.857,25828.0
2019-09-30 13:10:00,52.65,52.68,52.62,52.63,40034.0,45.857,45.8831,45.8309,45.8396,40034.0
2019-09-30 13:20:00,52.63,52.63,52.55,52.55,21154.0,45.8396,45.8396,45.7699,45.7699,21154.0
2019-09-30 13:30:00,52.56,52.6,52.51,52.6,42192.0,45.7786,45.8134,45.7351,45.8134,42192.0
2019-09-30 13:40:00,52.59,52.6,52.55,52.58,28009.0,45.8047,45.8134,45.7699,45.796,28009.0
2019-09-30 13:50:00,52.58,52.58,52.53,52.53,17929.0,45.796,45.796,45.7525,45.7525,17929.0
2019-09-30 14:00:00,52.54,52.54,52.43,52.44,46446.0,45.7612,45.7612,45.6654,45.6741,46446.0
2019-09-30 14:10:00,52.45,52.48,52.4,52.45,57155.0,45.6828,45.7089,45.6393,45.6828,57155.0
2019-09-30 14:20:00,52.45,52.47,52.43,52.45,34056.0,45.6828,45.7002,45.6654,45.6828,34056.0
2019-09-30 14:30:00,52.44,52.47,52.4,52.41,40073.0,45.6741,45.7002,45.6393,45.648,40073.0
2019-09-30 14:40:00,52.41,52.43,52.39,52.41,40150.0,45.648,45.6654,45.6305,45.648,40150.0
2019-09-30 14:50:00,52.41,52.48,52.4,52.45,69936.0,45.648,45.7089,45.6393,45.6828,69936.0
2019-09-30 15:00:00,52.45,52.45,52.32,52.4,78119.0,45.6828,45.6828,45.5696,45.6393,78119.0
2019-09-30 15:10:00,52.4,52.4,52.36,52.4,54625.0,45.6393,45.6393,45.6044,45.6393,54625.0
2019-09-30 15:20:00,52.4,52.42,52.37,52.39,56626.0,45.6393,45.6567,45.6131,45.6305,56626.0
2019-09-30 15:30:00,52.38,52.4,52.34,52.38,105787.0,45.6218,45.6393,45.587,45.6218,105787.0
2019-09-30 15:40:00,52.37,52.41,52.28,52.3,177185.0,45.6131,45.648,45.5347,45.5522,177185.0
2019-09-30 15:50:00,52.29,52.43,52.29,52.31,416953.0,45.5434,45.6654,45.5434,45.5609,416953.0
2019-10-01 09:30:00,52.55,52.61,52.4,52.52,65569.0,45.7699,45.8222,45.6393,45.7438,65569.0
2019-10-01 09:40:00,52.51,52.59,52.38,52.38,36802.0,45.7351,45.8047,45.6218,45.6218,36802.0
2019-10-01 09:50:00,52.38,52.43,52.36,52.39,31850.0,45.6218,45.6654,45.6044,45.6305,31850.0
2019-10-01 10:00:00,52.38,52.38,51.92,51.92,111495.0,45.6218,45.6218,45.2212,45.2212,111495.0
2019-10-01 10:10:00,51.94,51.99,51.85,51.89,117944.0,45.2386,45.2821,45.1602,45.1951,117944.0
2019-10-01 10:20:00,51.89,51.96,51.79,51.96,71300.0,45.1951,45.256,45.108,45.256,71300.0
2019-10-01 10:30:00,51.95,52.0,51.88,52.0,66258.0,45.2473,45.2909,45.1863,45.2909,66258.0
2019-10-01 10:40:00,52.0,52.05,51.95,52.01,52997.0,45.2909,45.3344,45.2473,45.2996,52997.0
2019-10-01 10:50:00,52.02,52.05,51.94,51.96,62640.0,45.3083,45.3344,45.2386,45.256,62640.0
2019-10-01 11:00:00,51.95,51.99,51.86,51.98,63293.0,45.2473,45.2821,45.1689,45.2734,63293.0
2019-10-01 11:10:00,51.98,51.98,51.85,51.9,48038.0,45.2734,45.2734,45.1602,45.2038,48038.0
2019-10-01 11:20:00,51.89,51.95,51.87,51.9,49175.0,45.1951,45.2473,45.1776,45.2038,49175.0
2019-10-01 11:30:00,51.9,51.9,51.82,51.84,44331.0,45.2038,45.2038,45.1341,45.1515,44331.0
2019-10-01 11:40:00,51.83,51.83,51.71,51.71,60097.0,45.1428,45.1428,45.0383,45.0383,60097.0
2019-10-01 11:50:00,51.72,51.74,51.68,51.71,48325.0,45.047,45.0644,45.0121,45.0383,48325.0
2019-10-01 12:00:00,51.71,51.72,51.64,51.66,39684.0,45.0383,45.047,44.9773,44.9947,39684.0
2019-10-01 12:10:00,51.66,51.67,51.52,51.59,61798.0,44.9947,45.0034,44.8728,44.9338,61798.0
2019-10-01 12:20:00,51.6,51.64,51.54,51.61,31740.0,44.9425,44.9773,44.8902,44.9512,31740.0
2019-10-01 12:30:00,51.61,51.65,51.59,51.6,41133.0,44.9512,44.986,44.9338,44.9425,41133.0
2019-10-01 12:40:00,51.6,51.64,51.59,51.62,79118.0,44.9425,44.9773,44.9338,44.9599,79118.0
2019-10-01 12:50:00,51.62,51.64,51.58,51.59,52690.0,44.9599,44.9773,44.925,44.9338,52690.0
2019-10-01 13:00:00,51.6,51.6,51.48,51.51,29333.0,44.9425,44.9425,44.838,44.8641,29333.0
2019-10-01 13:10:00,51.5,51.5,51.44,51.46,21832.0,44.8554,44.8554,44.8031,44.8205,21832.0
2019-10-01 13:20:00,51.47,51.48,51.41,51.44,35055.0,44.8292,44.838,44.777,44.8031,35055.0
2019-10-01 13:30:00,51.43,51.45,51.4,51.42,37793.0,44.7944,44.8118,44.7683,44.7857,37793.0
2019-10-01 13:40:00,51.43,51.5,51.43,51.5,35606.0,44.7944,44.8554,44.7944,44.8554,35606.0
2019-10-01 13:50:00,51.5,51.51,51.45,51.48,38834.0,44.8554,44.8641,44.8118,44.838,38834.0
2019-10-01 14:00:00,51.47,51.52,51.39,51.39,80729.0,44.8292,44.8728,44.7596,44.7596,80729.0
2019-10-01 14:10:00,51.4,51.53,51.39,51.53,52179.0,44.7683,44.8815,44.7596,44.8815,52179.0
2019-10-01 14:20:00,51.52,51.59,51.49,51.58,131259.0,44.8728,44.9338,44.8467,44.925,131259.0
2019-10-01 14:30:00,51.59,51.69,51.56,51.63,52548.0,44.9338,45.0209,44.9076,44.9686,52548.0
2019-10-01 14:40:00,51.62,51.73,51.62,51.7,49127.0,44.9599,45.0557,44.9599,45.0296,49127.0
2019-10-01 14:50:00,51.69,51.72,51.63,51.65,55344.0,45.0209,45.047,44.9686,44.986,55344.0
2019-10-01 15:00:00,51.65,51.68,51.59,51.65,85712.0,44.986,45.0121,44.9338,44.986,85712.0
2019-10-01 15:10:00,51.66,51.66,51.54,51.57,46640.0,44.9947,44.9947,44.8902,44.9163,46640.0
2019-10-01 15:20:00,51.57,51.71,51.56,51.7,51955.0,44.9163,45.0383,44.9076,45.0296,51955.0
2019-10-01 15:30:00,51.69,51.69,51.62,51.64,76762.0,45.0209,45.0209,44.9599,44.9773,76762.0
2019-10-01 15:40:00,51.65,51.68,51.57,51.6,134514.0,44.986,45.0121,44.9163,44.9425,134514.0
2019-10-01 15:50:00,51.6,51.63,51.51,51.53,333476.0,44.9425,44.9686,44.8641,44.8815,333476.0
2019-10-02 09:30:00,51.22,51.3,51.08,51.18,146807.0,44.6115,44.6812,44.4896,44.5767,146807.0
2019-10-02 09:40:00,51.18,51.18,51.02,51.15,111681.0,44.5767,44.5767,44.4373,44.5505,111681.0
2019-10-02 09:50:00,51.15,51.37,51.14,51.36,74787.0,44.5505,44.7421,44.5418,44.7334,74787.0
2019-10-02 10:00:00,51.35,51.35,51.16,51.18,68103.0,44.7247,44.7247,44.5592,44.5767,68103.0
2019-10-02 10:10:00,51.17,51.22,51.13,51.13,71097.0,44.5679,44.6115,44.5331,44.5331,71097.0
2019-10-02 10:20:00,51.12,51.12,50.93,50.96,78698.0,44.5244,44.5244,44.3589,44.385,78698.0
2019-10-02 10:30:00,50.95,50.96,50.75,50.78,69774.0,44.3763,44.385,44.2021,44.2283,69774.0
2019-10-02 10:40:00,50.78,50.83,50.74,50.74,62466.0,44.2283,44.2718,44.1934,44.1934,62466.0
2019-10-02 10:50:00,50.74,50.79,50.69,50.75,68815.0,44.1934,44.237,44.1499,44.2021,68815.0
2019-10-02 11:00:00,50.75,50.97,50.73,50.9,111455.0,44.2021,44.3938,44.1847,44.3328,111455.0
2019-10-02 11:10:00,50.9,50.9,50.75,50.82,45267.0,44.3328,44.3328,44.2021,44.2631,45267.0
2019-10-02 11:20:00,50.83,50.89,50.79,50.82,65805.0,44.2718,44.3241,44.237,44.2631,65805.0
2019-10-02 11:30:00,50.81,50.82,50.64,50.71,53772.0,44.2544,44.2631,44.1063,44.1673,53772.0
2019-10-02 11:40:00,50.7,50.76,50.7,50.73,37938.0,44.1586,44.2108,44.1586,44.1847,37938.0
2019-10-02 11:50:00,50.73,50.85,50.73,50.82,52405.0,44.1847,44.2892,44.1847,44.2631,52405.0
2019-10-02 12:00:00,50.82,50.83,50.77,50.79,33799.0,44.2631,44.2718,44.2196,44.237,33799.0
2019-10-02 12:10:00,50.78,50.79,50.66,50.69,45339.0,44.2283,44.237,44.1237,44.1499,45339.0
2019-10-02 12:20:00,50.69,50.7,50.63,50.69,44021.0,44.1499,44.1586,44.0976,44.1499,44021.0
2019-10-02 12:30:00,50.7,50.71,50.6,50.62,81337.0,44.1586,44.1673,44.0715,44.0889,81337.0
2019-10-02 12:40:00,50.61,50.62,50.49,50.51,34954.0,44.0802,44.0889,43.9757,43.9931,34954.0
2019-10-02 12:50:00,50.5,50.55,50.47,50.54,34662.0,43.9844,44.0279,43.9583,44.0192,34662.0
2019-10-02 13:00:00,50.53,50.64,50.5,50.64,39383.0,44.0105,44.1063,43.9844,44.1063,39383.0
2019-10-02 13:10:00,50.64,50.69,50.61,50.63,33992.0,44.1063,44.1499,44.0802,44.0976,33992.0
2019-10-02 13:20:00,50.63,50.69,50.62,50.68,30941.0,44.0976,44.1499,44.0889,44.1412,30941.0
2019-10-02 13:30:00,50.68,50.7,50.59,50.62,42386.0,44.1412,44.1586,44.0628,44.0889,42386.0
2019-10-02 13:40:00,50.62,50.63,50.56,50.57,32796.0,44.0889,44.0976,44.0367,44.0454,32796.0
2019-10-02 13:50:00,50.57,50.6,50.55,50.58,29669.0,44.0454,44.0715,44.0279,44.0541,29669.0
2019-10-02 14:00:00,50.57,50.63,50.52,50.61,39434.0,44.0454,44.0976,44.0018,44.0802,39434.0
2019-10-02 14:10:00,50.63,50.68,50.59,50.66,39866.0,44.0976,44.1412,44.0628,44.1237,39866.0
2019-10-02 14:20:00,50.65,50.7,50.65,50.66,38320.0,44.115,44.1586,44.115,44.1237,38320.0
2019-10-02 14:30:00,50.66,50.68,50.59,50.65,133973.0,44.1237,44.1412,44.0628,44.115,133973.0
2019-10-02 14:40:00,50.66,50.75,50.65,50.73,52255.0,44.1237,44.2021,44.115,44.1847,52255.0
2019-10-02 14:50:00,50.72,50.78,50.7,50.78,43611.0,44.176,44.2283,44.1586,44.2283,43611.0
2019-10-02 15:00:00,50.78,50.8,50.71,50.75,58767.0,44.2283,44.2457,44.1673,44.2021,58767.0
2019-10-02 15:10:00,50.75,50.85,50.75,50.83,58333.0,44.2021,44.2892,44.2021,44.2718,58333.0
2019-10-02 15:20:00,50.83,50.87,50.77,50.78,61093.0,44.2718,44.3067,44.2196,44.2283,61093.0
2019-10-02 15:30:00,50.77,50.8,50.71,50.73,83836.0,44.2196,44.2457,44.1673,44.1847,83836.0
2019-10-02 15:40:00,50.74,50.77,50.65,50.66,147487.0,44.1934,44.2196,44.115,44.1237,147487.0
2019-10-02 15:50:00,50.66,50.66,50.55,50.59,395458.0,44.1237,44.1237,44.0279,44.0628,395458.0
2019-10-03 09:30:00,50.55,50.95,50.43,50.94,78351.0,44.0279,44.3763,43.9234,44.3676,78351.0
2019-10-03 09:40:00,50.96,51.1,50.93,51.07,53042.0,44.385,44.507,44.3589,44.4809,53042.0
2019-10-03 09:50:00,51.06,51.25,51.03,51.25,39212.0,44.4721,44.6376,44.446,44.6376,39212.0
2019-10-03 10:00:00,51.24,51.24,50.43,50.48,139213.0,44.6289,44.6289,43.9234,43.967,139213.0
2019-10-03 10:10:00,50.48,50.74,50.47,50.7,72624.0,43.967,44.1934,43.9583,44.1586,72624.0
2019-10-03 10:20:00,50.69,50.97,50.65,50.93,67579.0,44.1499,44.3938,44.115,44.3589,67579.0
2019-10-03 10:30:00,50.94,51.03,50.91,50.98,61383.0,44.3676,44.446,44.3415,44.4025,61383.0
2019-10-03 10:40:00,50.97,50.98,50.85,50.89,49712.0,44.3938,44.4025,44.2892,44.3241,49712.0
2019-10-03 10:50:00,50.89,51.05,50.85,51.02,51461.0,44.3241,44.4634,44.2892,44.4373,51461.0
2019-10-03 11:00:00,51.02,51.21,50.99,51.2,64029.0,44.4373,44.6028,44.4112,44.5941,64029.0
2019-10-03 11:10:00,51.2,51.32,51.11,51.25,60260.0,44.5941,44.6986,44.5157,44.6376,60260.0
2019-10-03 11:20:00,51.23,51.24,51.06,51.09,36309.0,44.6202,44.6289,44.4721,44.4983,36309.0
2019-10-03 11:30:00,51.08,51.1,50.97,50.99,44203.0,44.4896,44.507,44.3938,44.4112,44203.0
2019-10-03 11:40:00,50.99,51.01,50.93,50.98,48034.0,44.4112,44.4286,44.3589,44.4025,48034.0
2019-10-03 11:50:00,50.98,51.0,50.92,50.96,38452.0,44.4025,44.4199,44.3502,44.385,38452.0
2019-10-03 12:00:00,50.97,51.01,50.91,50.93,77109.0,44.3938,44.4286,44.3415,44.3589,77109.0
2019-10-03 12:10:00,50.94,51.0,50.88,50.91,26402.0,44.3676,44.4199,44.3154,44.3415,26402.0
2019-10-03 12:20:00,50.91,51.02,50.89,51.0,35919.0,44.3415,44.4373,44.3241,44.4199,35919.0
2019-10-03 12:30:00,51.0,51.02,50.94,51.0,41569.0,44.4199,44.4373,44.3676,44.4199,41569.0
2019-10-03 12:40:00,50.99,51.03,50.97,51.01,40612.0,44.4112,44.446,44.3938,44.4286,40612.0
2019-10-03 12:50:00,51.01,51.09,50.97,51.08,39894.0,44.4286,44.4983,44.3938,44.4896,39894.0
2019-10-03 13:00:00,51.09,51.11,51.03,51.04,43867.0,44.4983,44.5157,44.446,44.4547,43867.0
2019-10-03 13:10:00,51.04,51.09,51.04,51.08,29616.0,44.4547,44.4983,44.4547,44.4896,29616.0
2019-10-03 13:20:00,51.07,51.09,51.05,51.07,36961.0,44.4809,44.4983,44.4634,44.4809,36961.0
2019-10-03 13:30:00,51.07,51.08,51.02,51.03,38479.0,44.4809,44.4896,44.4373,44.446,38479.0
2019-10-03 13:40:00,51.04,51.15,51.03,51.14,48622.0,44.4547,44.5505,44.446,44.5418,48622.0
2019-10-03 13:50:00,51.14,51.14,51.05,51.12,43322.0,44.5418,44.5418,44.4634,44.5244,43322.0
2019-10-03 14:00:00,51.12,51.13,51.03,51.04,55077.0,44.5244,44.5331,44.446,44.4547,55077.0
2019-10-03 14:10:00,51.04,51.14,51.04,51.12,48875.0,44.4547,44.5418,44.4547,44.5244,48875.0
2019-10-03 14:20:00,51.12,51.18,51.11,51.16,41315.0,44.5244,44.5767,44.5157,44.5592,41315.0
2019-10-03 14:30:00,51.16,51.17,51.08,51.11,44706.0,44.5592,44.5679,44.4896,44.5157,44706.0
2019-10-03 14:40:00,51.11,51.14,51.1,51.13,38420.0,44.5157,44.5418,44.507,44.5331,38420.0
2019-10-03 14:50:00,51.13,51.14,51.05,51.08,45227.0,44.5331,44.5418,44.4634,44.4896,45227.0
2019-10-03 15:00:00,51.08,51.09,50.99,51.03,95433.0,44.4896,44.4983,44.4112,44.446,95433.0
2019-10-03 15:10:00,51.02,51.05,50.96,50.99,73244.0,44.4373,44.4634,44.385,44.4112,73244.0
2019-10-03 15:20:00,50.98,51.01,50.91,50.95,46396.0,44.4025,44.4286,44.3415,44.3763,46396.0
2019-10-03 15:30:00,50.96,51.02,50.92,51.01,76717.0,44.385,44.4373,44.3502,44.4286,76717.0
2019-10-03 15:40:00,51.01,51.04,50.97,50.98,87403.0,44.4286,44.4547,44.3938,44.4025,87403.0
2019-10-03 15:50:00,50.98,51.19,50.95,51.19,339473.0,44.4025,44.5854,44.3763,44.5854,339473.0
2019-10-04 09:30:00,51.21,51.58,51.21,51.36,88155.0,44.6028,44.925,44.6028,44.7334,88155.0
2019-10-04 09:40:00,51.35,51.58,51.34,51.54,71716.0,44.7247,44.925,44.716,44.8902,71716.0
2019-10-04 09:50:00,51.53,51.66,51.53,51.59,56348.0,44.8815,44.9947,44.8815,44.9338,56348.0
2019-10-04 10:00:00,51.6,51.72,51.59,51.65,50911.0,44.9425,45.047,44.9338,44.986,50911.0
2019-10-04 10:10:00,51.65,51.74,51.55,51.7,80515.0,44.986,45.0644,44.8989,45.0296,80515.0
2019-10-04 10:20:00,51.7,51.75,51.59,51.64,44963.0,45.0296,45.0731,44.9338,44.9773,44963.0
2019-10-04 10:30:00,51.64,51.67,51.6,51.66,48700.0,44.9773,45.0034,44.9425,44.9947,48700.0
2019-10-04 10:40:00,51.66,51.68,51.53,51.57,55610.0,44.9947,45.0121,44.8815,44.9163,55610.0
2019-10-04 10:50:00,51.56,51.58,51.49,51.49,34010.0,44.9076,44.925,44.8467,44.8467,34010.0
2019-10-04 11:00:00,51.5,51.6,51.47,51.59,48206.0,44.8554,44.9425,44.8292,44.9338,48206.0
2019-10-04 11:10:00,51.6,51.68,51.6,51.66,34136.0,44.9425,45.0121,44.9425,44.9947,34136.0
2019-10-04 11:20:00,51.66,51.7,51.61,51.63,114321.0,44.9947,45.0296,44.9512,44.9686,114321.0
2019-10-04 11:30:00,51.62,51.84,51.61,51.79,107877.0,44.9599,45.1515,44.9512,45.108,107877.0
2019-10-04 11:40:00,51.8,51.8,51.73,51.77,47265.0,45.1167,45.1167,45.0557,45.0905,47265.0
2019-10-04 11:50:00,51.77,51.81,51.75,51.75,35865.0,45.0905,45.1254,45.0731,45.0731,35865.0
2019-10-04 12:00:00,51.75,51.78,51.71,51.76,52404.0,45.0731,45.0992,45.0383,45.0818,52404.0
2019-10-04 12:10:00,51.76,51.8,51.73,51.74,33413.0,45.0818,45.1167,45.0557,45.0644,33413.0
2019-10-04 12:20:00,51.74,51.78,51.73,51.77,30858.0,45.0644,45.0992,45.0557,45.0905,30858.0
2019-10-04 12:30:00,51.77,51.78,51.7,51.72,49010.0,45.0905,45.0992,45.0296,45.047,49010.0
2019-10-04 12:40:00,51.72,51.78,51.71,51.78,58794.0,45.047,45.0992,45.0383,45.0992,58794.0
2019-10-04 12:50:00,51.78,51.81,51.77,51.8,32931.0,45.0992,45.1254,45.0905,45.1167,32931.0
2019-10-04 13:00:00,51.8,51.81,51.76,51.76,37202.0,45.1167,45.1254,45.0818,45.0818,37202.0
2019-10-04 13:10:00,51.77,51.8,51.73,51.78,43198.0,45.0905,45.1167,45.0557,45.0992,43198.0
2019-10-04 13:20:00,51.78,51.79,51.72,51.75,22300.0,45.0992,45.108,45.047,45.0731,22300.0
2019-10-04 13:30:00,51.75,51.77,51.73,51.77,42349.0,45.0731,45.0905,45.0557,45.0905,42349.0
2019-10-04 13:40:00,51.78,51.91,51.77,51.91,41017.0,45.0992,45.2125,45.0905,45.2125,41017.0
2019-10-04 13:50:00,51.91,51.92,51.88,51.9,35173.0,45.2125,45.2212,45.1863,45.2038,35173.0
2019-10-04 14:00:00,51.91,51.94,51.88,51.93,34564.0,45.2125,45.2386,45.1863,45.2299,34564.0
2019-10-04 14:10:00,51.93,51.98,51.9,51.97,30384.0,45.2299,45.2734,45.2038,45.2647,30384.0
2019-10-04 14:20:00,51.97,52.02,51.96,52.0,57986.0,45.2647,45.3083,45.256,45.2909,57986.0
2019-10-04 14:30:00,51.99,52.05,51.97,52.04,33612.0,45.2821,45.3344,45.2647,45.3257,33612.0
2019-10-04 14:40:00,52.04,52.05,52.0,52.01,42479.0,45.3257,45.3344,45.2909,45.2996,42479.0
2019-10-04 14:50:00,52.0,52.04,51.97,52.04,49707.0,45.2909,45.3257,45.2647,45.3257,49707.0
2019-10-04 15:00:00,52.04,52.06,52.01,52.05,35468.0,45.3257,45.3431,45.2996,45.3344,35468.0
2019-10-04 15:10:00,52.06,52.1,52.04,52.1,51061.0,45.3431,45.378,45.3257,45.378,51061.0
2019-10-04 15:20:00,52.11,52.19,52.08,52.15,55528.0,45.3867,45.4563,45.3605,45.4215,55528.0
2019-10-04 15:30:00,52.16,52.21,52.14,52.16,93027.0,45.4302,45.4738,45.4128,45.4302,93027.0
2019-10-04 15:40:00,52.17,52.25,52.12,52.23,88847.0,45.4389,45.5086,45.3954,45.4912,88847.0
2019-10-04 15:50:00,52.23,52.29,52.16,52.24,281956.0,45.4912,45.5434,45.4302,45.4999,281956.0
2019-10-07 09:30:00,52.09,52.15,51.84,51.87,127669.0,45.3692,45.4215,45.1515,45.1776,127669.0
2019-10-07 09:40:00,51.85,51.86,51.67,51.72,105581.0,45.1602,45.1689,45.0034,45.047,105581.0
2019-10-07 09:50:00,51.71,51.84,51.69,51.82,51689.0,45.0383,45.1515,45.0209,45.1341,51689.0
2019-10-07 10:00:00,51.83,51.91,51.78,51.91,49229.0,45.1428,45.2125,45.0992,45.2125,49229.0
2019-10-07 10:10:00,51.9,51.96,51.85,51.87,37076.0,45.2038,45.256,45.1602,45.1776,37076.0
2019-10-07 10:20:00,51.88,51.99,51.87,51.96,38262.0,45.1863,45.2821,45.1776,45.256,38262.0
2019-10-07 10:30:00,51.95,52.0,51.93,51.98,38691.0,45.2473,45.2909,45.2299,45.2734,38691.0
2019-10-07 10:40:00,51.99,52.09,51.98,52.01,56578.0,45.2821,45.3692,45.2734,45.2996,56578.0
2019-10-07 10:50:00,52.02,52.04,51.95,51.95,27548.0,45.3083,45.3257,45.2473,45.2473,27548.0
2019-10-07 11:00:00,51.95,51.97,51.9,51.92,45653.0,45.2473,45.2647,45.2038,45.2212,45653.0
2019-10-07 11:10:00,51.92,52.0,51.92,51.98,40085.0,45.2212,45.2909,45.2212,45.2734,40085.0
2019-10-07 11:20:00,51.98,52.11,51.96,52.07,43565.0,45.2734,45.3867,45.256,45.3518,43565.0
2019-10-07 11:30:00,52.08,52.12,52.07,52.1,38010.0,45.3605,45.3954,45.3518,45.378,38010.0
2019-10-07 11:40:00,52.09,52.16,52.07,52.13,80778.0,45.3692,45.4302,45.3518,45.4041,80778.0
2019-10-07 11:50:00,52.13,52.18,52.11,52.15,55803.0,45.4041,45.4476,45.3867,45.4215,55803.0
2019-10-07 12:00:00,52.14,52.16,52.11,52.14,21901.0,45.4128,45.4302,45.3867,45.4128,21901.0
2019-10-07 12:10:00,52.14,52.15,52.09,52.11,21873.0,45.4128,45.4215,45.3692,45.3867,21873.0
2019-10-07 12:20:00,52.12,52.12,52.0,52.01,21532.0,45.3954,45.3954,45.2909,45.2996,21532.0
2019-10-07 12:30:00,52.01,52.03,51.98,52.02,22925.0,45.2996,45.317,45.2734,45.3083,22925.0
2019-10-07 12:40:00,52.02,52.03,51.98,52.0,23678.0,45.3083,45.317,45.2734,45.2909,23678.0
2019-10-07 12:50:00,51.99,52.03,51.98,52.01,26004.0,45.2821,45.317,45.2734,45.2996,26004.0
2019-10-07 13:00:00,52.01,52.05,51.92,51.92,28510.0,45.2996,45.3344,45.2212,45.2212,28510.0
2019-10-07 13:10:00,51.93,51.93,51.89,51.9,36571.0,45.2299,45.2299,45.1951,45.2038,36571.0
2019-10-07 13:20:00,51.9,51.95,51.9,51.93,18406.0,45.2038,45.2473,45.2038,45.2299,18406.0
2019-10-07 13:30:00,51.93,52.07,51.91,52.03,72101.0,45.2299,45.3518,45.2125,45.317,72101.0
2019-10-07 13:40:00,52.03,52.12,52.03,52.11,26749.0,45.317,45.3954,45.317,45.3867,26749.0
2019-10-07 13:50:00,52.11,52.12,52.09,52.11,21636.0,45.3867,45.3954,45.3692,45.3867,21636.0
2019-10-07 14:00:00,52.11,52.13,51.99,52.02,47553.0,45.3867,45.4041,45.2821,45.3083,47553.0
2019-10-07 14:10:00,52.03,52.03,51.96,52.01,35398.0,45.317,45.317,45.256,45.2996,35398.0
2019-10-07 14:20:00,52.0,52.0,51.96,51.97,57932.0,45.2909,45.2909,45.256,45.2647,57932.0
2019-10-07 14:30:00,51.97,51.97,51.88,51.94,43262.0,45.2647,45.2647,45.1863,45.2386,43262.0
2019-10-07 14:40:00,51.93,51.96,51.9,51.92,29235.0,45.2299,45.256,45.2038,45.2212,29235.0
2019-10-07 14:50:00,51.92,51.95,51.84,51.94,51388.0,45.2212,45.2473,45.1515,45.2386,51388.0
2019-10-07 15:00:00,51.93,52.0,51.92,52.0,41354.0,45.2299,45.2909,45.2212,45.2909,41354.0
2019-10-07 15:10:00,52.0,52.05,51.95,52.02,37786.0,45.2909,45.3344,45.2473,45.3083,37786.0
2019-10-07 15:20:00,52.01,52.09,51.97,52.05,40091.0,45.2996,45.3692,45.2647,45.3344,40091.0
2019-10-07 15:30:00,52.05,52.06,51.98,52.04,58611.0,45.3344,45.3431,45.2734,45.3257,58611.0
2019-10-07 15:40:00,52.03,52.07,51.99,52.04,78794.0,45.317,45.3518,45.2821,45.3257,78794.0
2019-10-07 15:50:00,52.03,52.08,51.94,51.95,292520.0,45.317,45.3605,45.2386,45.2473,292520.0
2019-10-08 09:30:00,51.5,51.64,51.43,51.49,90345.0,44.8554,44.9773,44.7944,44.8467,90345.0
2019-10-08 09:40:00,51.48,51.49,51.25,51.31,76749.0,44.838,44.8467,44.6376,44.6899,76749.0
2019-10-08 09:50:00,51.3,51.4,51.24,51.38,59150.0,44.6812,44.7683,44.6289,44.7509,59150.0
2019-10-08 10:00:00,51.38,51.39,51.17,51.18,56240.0,44.7509,44.7596,44.5679,44.5767,56240.0
2019-10-08 10:10:00,51.16,51.25,51.15,51.25,51734.0,44.5592,44.6376,44.5505,44.6376,51734.0
2019-10-08 10:20:00,51.25,51.28,51.16,51.2,45706.0,44.6376,44.6638,44.5592,44.5941,45706.0
2019-10-08 10:30:00,51.2,51.28,51.13,51.28,34453.0,44.5941,44.6638,44.5331,44.6638,34453.0
2019-10-08 10:40:00,51.28,51.29,51.22,51.26,46248.0,44.6638,44.6725,44.6115,44.6463,46248.0
2019-10-08 10:50:00,51.27,51.46,51.24,51.42,78220.0,44.655,44.8205,44.6289,44.7857,78220.0
2019-10-08 11:00:00,51.43,51.44,51.36,51.38,40908.0,44.7944,44.8031,44.7334,44.7509,40908.0
2019-10-08 11:10:00,51.38,51.44,51.35,51.39,31122.0,44.7509,44.8031,44.7247,44.7596,31122.0
2019-10-08 11:20:00,51.39,51.39,51.25,51.25,34661.0,44.7596,44.7596,44.6376,44.6376,34661.0
2019-10-08 11:30:00,51.26,51.26,51.14,51.21,42169.0,44.6463,44.6463,44.5418,44.6028,42169.0
2019-10-08 11:40:00,51.21,51.29,51.2,51.26,40244.0,44.6028,44.6725,44.5941,44.6463,40244.0
2019-10-08 11:50:00,51.26,51.28,51.22,51.25,41477.0,44.6463,44.6638,44.6115,44.6376,41477.0
2019-10-08 12:00:00,51.25,51.3,51.23,51.27,41934.0,44.6376,44.6812,44.6202,44.655,41934.0
2019-10-08 12:10:00,51.26,51.29,51.22,51.25,33268.0,44.6463,44.6725,44.6115,44.6376,33268.0
2019-10-08 12:20:00,51.25,51.33,51.24,51.31,30290.0,44.6376,44.7073,44.6289,44.6899,30290.0
2019-10-08 12:30:00,51.31,51.34,51.3,51.33,25029.0,44.6899,44.716,44.6812,44.7073,25029.0
2019-10-08 12:40:00,51.33,51.53,51.32,51.47,34805.0,44.7073,44.8815,44.6986,44.8292,34805.0
2019-10-08 12:50:00,51.47,51.49,51.42,51.45,18516.0,44.8292,44.8467,44.7857,44.8118,18516.0
2019-10-08 13:00:00,51.45,51.48,51.43,51.48,28973.0,44.8118,44.838,44.7944,44.838,28973.0
2019-10-08 13:10:00,51.47,51.52,51.46,51.51,16366.0,44.8292,44.8728,44.8205,44.8641,16366.0
2019-10-08 13:20:00,51.52,51.6,51.5,51.59,26987.0,44.8728,44.9425,44.8554,44.9338,26987.0
2019-10-08 13:30:00,51.59,51.6,51.48,51.52,25586.0,44.9338,44.9425,44.838,44.8728,25586.0
2019-10-08 13:40:00,51.52,51.53,51.51,51.53,17451.0,44.8728,44.8815,44.8641,44.8815,17451.0
2019-10-08 13:50:00,51.53,51.53,51.47,51.48,29978.0,44.8815,44.8815,44.8292,44.838,29978.0
2019-10-08 14:00:00,51.48,51.5,51.41,51.47,30704.0,44.838,44.8554,44.777,44.8292,30704.0
2019-10-08 14:10:00,51.47,51.48,51.43,51.48,17564.0,44.8292,44.838,44.7944,44.838,17564.0
2019-10-08 14:20:00,51.48,51.49,51.42,51.44,28183.0,44.838,44.8467,44.7857,44.8031,28183.0
2019-10-08 14:30:00,51.44,51.55,51.4,51.49,54225.0,44.8031,44.8989,44.7683,44.8467,54225.0
2019-10-08 14:40:00,51.5,51.6,51.49,51.57,47260.0,44.8554,44.9425,44.8467,44.9163,47260.0
2019-10-08 14:50:00,51.58,51.59,51.25,51.38,73881.0,44.925,44.9338,44.6376,44.7509,73881.0
2019-10-08 15:00:00,51.37,51.43,51.31,51.34,40607.0,44.7421,44.7944,44.6899,44.716,40607.0
2019-10-08 15:10:00,51.33,51.35,51.25,51.34,32265.0,44.7073,44.7247,44.6376,44.716,32265.0
2019-10-08 15:20:00,51.34,51.41,51.34,51.36,26479.0,44.716,44.777,44.716,44.7334,26479.0
2019-10-08 15:30:00,51.35,51.4,51.18,51.19,61827.0,44.7247,44.7683,44.5767,44.5854,61827.0
2019-10-08 15:40:00,51.2,51.26,51.15,51.16,81793.0,44.5941,44.6463,44.5505,44.5592,81793.0
2019-10-08 15:50:00,51.15,51.19,51.02,51.05,396778.0,44.5505,44.5854,44.4373,44.4634,396778.0
2019-10-09 09:30:00,51.38,51.6,51.36,51.57,74118.0,44.7509,44.9425,44.7334,44.9163,74118.0
2019-10-09 09:40:00,51.57,51.68,51.52,51.52,43581.0,44.9163,45.0121,44.8728,44.8728,43581.0
2019-10-09 09:50:00,51.52,51.52,51.39,51.48,31714.0,44.8728,44.8728,44.7596,44.838,31714.0
2019-10-09 10:00:00,51.49,51.56,51.45,51.49,30617.0,44.8467,44.9076,44.8118,44.8467,30617.0
2019-10-09 10:10:00,51.5,51.59,51.49,51.59,26790.0,44.8554,44.9338,44.8467,44.9338,26790.0
2019-10-09 10:20:00,51.6,51.65,51.56,51.65,25073.0,44.9425,44.986,44.9076,44.986,25073.0
2019-10-09 10:30:00,51.64,51.7,51.58,51.61,27793.0,44.9773,45.0296,44.925,44.9512,27793.0
2019-10-09 10:40:00,51.61,51.7,51.58,51.64,24417.0,44.9512,45.0296,44.925,44.9773,24417.0
2019-10-09 10:50:00,51.64,51.65,51.52,51.58,30045.0,44.9773,44.986,44.8728,44.925,30045.0
2019-10-09 11:00:00,51.59,51.61,51.47,51.47,47878.0,44.9338,44.9512,44.8292,44.8292,47878.0
2019-10-09 11:10:00,51.48,51.51,51.4,51.51,45505.0,44.838,44.8641,44.7683,44.8641,45505.0
2019-10-09 11:20:00,51.5,51.51,51.46,51.49,31116.0,44.8554,44.8641,44.8205,44.8467,31116.0
2019-10-09 11:30:00,51.51,51.58,51.49,51.55,46435.0,44.8641,44.925,44.8467,44.8989,46435.0
2019-10-09 11:40:00,51.56,51.6,51.51,51.56,31342.0,44.9076,44.9425,44.8641,44.9076,31342.0
2019-10-09 11:50:00,51.56,51.59,51.52,51.52,32207.0,44.9076,44.9338,44.8728,44.8728,32207.0
2019-10-09 12:00:00,51.52,51.56,51.5,51.51,84961.0,44.8728,44.9076,44.8554,44.8641,84961.0
2019-10-09 12:10:00,51.51,51.57,51.5,51.54,27833.0,44.8641,44.9163,44.8554,44.8902,27833.0
2019-10-09 12:20:00,51.54,51.57,51.52,51.54,30380.0,44.8902,44.9163,44.8728,44.8902,30380.0
2019-10-09 12:30:00,51.54,51.58,51.52,51.57,30478.0,44.8902,44.925,44.8728,44.9163,30478.0
2019-10-09 12:40:00,51.56,51.56,51.51,51.54,30119.0,44.9076,44.9076,44.8641,44.8902,30119.0
2019-10-09 12:50:00,51.54,51.56,51.48,51.56,32806.0,44.8902,44.9076,44.838,44.9076,32806.0
2019-10-09 13:00:00,51.56,51.68,51.51,51.54,52941.0,44.9076,45.0121,44.8641,44.8902,52941.0
2019-10-09 13:10:00,51.54,51.57,51.51,51.53,23232.0,44.8902,44.9163,44.8641,44.8815,23232.0
2019-10-09 13:20:00,51.52,51.55,51.52,51.54,30129.0,44.8728,44.8989,44.8728,44.8902,30129.0
2019-10-09 13:30:00,51.53,51.58,51.52,51.55,35283.0,44.8815,44.925,44.8728,44.8989,35283.0
2019-10-09 13:40:00,51.55,51.59,51.54,51.59,26823.0,44.8989,44.9338,44.8902,44.9338,26823.0
2019-10-09 13:50:00,51.58,51.61,51.54,51.55,59300.0,44.925,44.9512,44.8902,44.8989,59300.0
2019-10-09 14:00:00,51.56,51.58,51.5,51.57,36565.0,44.9076,44.925,44.8554,44.9163,36565.0
2019-10-09 14:10:00,51.57,51.61,51.55,51.58,34278.0,44.9163,44.9512,44.8989,44.925,34278.0
2019-10-09 14:20:00,51.58,51.64,51.57,51.62,29181.0,44.925,44.9773,44.9163,44.9599,29181.0
2019-10-09 14:30:00,51.62,51.64,51.55,51.57,37161.0,44.9599,44.9773,44.8989,44.9163,37161.0
2019-10-09 14:40:00,51.57,51.61,51.56,51.57,41593.0,44.9163,44.9512,44.9076,44.9163,41593.0
2019-10-09 14:50:00,51.56,51.64,51.55,51.62,43608.0,44.9076,44.9773,44.8989,44.9599,43608.0
2019-10-09 15:00:00,51.62,51.67,51.61,51.66,44915.0,44.9599,45.0034,44.9512,44.9947,44915.0
2019-10-09 15:10:00,51.66,51.66,51.57,51.59,36708.0,44.9947,44.9947,44.9163,44.9338,36708.0
2019-10-09 15:20:00,51.59,51.6,51.55,51.58,34067.0,44.9338,44.9425,44.8989,44.925,34067.0
2019-10-09 15:30:00,51.58,51.62,51.56,51.61,66803.0,44.925,44.9599,44.9076,44.9512,66803.0
2019-10-09 15:40:00,51.6,51.61,51.45,51.5,157274.0,44.9425,44.9512,44.8118,44.8554,157274.0
2019-10-09 15:50:00,51.5,51.57,51.45,51.5,282277.0,44.8554,44.9163,44.8118,44.8554,282277.0
2019-10-10 09:30:00,51.65,51.78,51.43,51.76,89621.0,44.986,45.0992,44.7944,45.0818,89621.0
2019-10-10 09:40:00,51.79,51.87,51.69,51.87,50157.0,45.108,45.1776,45.0209,45.1776,50157.0
2019-10-10 09:50:00,51.86,52.14,51.82,52.12,70467.0,45.1689,45.4128,45.1341,45.3954,70467.0
2019-10-10 10:00:00,52.12,52.16,51.95,51.96,48314.0,45.3954,45.4302,45.2473,45.256,48314.0
2019-10-10 10:10:00,51.96,52.01,51.89,51.98,37227.0,45.256,45.2996,45.1951,45.2734,37227.0
2019-10-10 10:20:00,51.98,52.01,51.95,52.0,36990.0,45.2734,45.2996,45.2473,45.2909,36990.0
2019-10-10 10:30:00,52.01,52.01,51.9,51.94,38613.0,45.2996,45.2996,45.2038,45.2386,38613.0
2019-10-10 10:40:00,51.94,52.03,51.91,51.95,32502.0,45.2386,45.317,45.2125,45.2473,32502.0
2019-10-10 10:50:00,51.95,52.13,51.94,52.13,28510.0,45.2473,45.4041,45.2386,45.4041,28510.0
2019-10-10 11:00:00,52.13,52.14,52.01,52.06,44420.0,45.4041,45.4128,45.2996,45.3431,44420.0
2019-10-10 11:10:00,52.06,52.15,52.05,52.14,28379.0,45.3431,45.4215,45.3344,45.4128,28379.0
2019-10-10 11:20:00,52.14,52.15,52.09,52.12,20623.0,45.4128,45.4215,45.3692,45.3954,20623.0
2019-10-10 11:30:00,52.13,52.19,52.11,52.15,28301.0,45.4041,45.4563,45.3867,45.4215,28301.0
2019-10-10 11:40:00,52.15,52.16,52.1,52.15,35804.0,45.4215,45.4302,45.378,45.4215,35804.0
2019-10-10 11:50:00,52.14,52.21,52.13,52.21,29958.0,45.4128,45.4738,45.4041,45.4738,29958.0
2019-10-10 12:00:00,52.2,52.26,52.2,52.21,28670.0,45.4651,45.5173,45.4651,45.4738,28670.0
2019-10-10 12:10:00,52.21,52.24,52.19,52.2,31718.0,45.4738,45.4999,45.4563,45.4651,31718.0
2019-10-10 12:20:00,52.19,52.2,52.15,52.16,13159.0,45.4563,45.4651,45.4215,45.4302,13159.0
2019-10-10 12:30:00,52.16,52.18,52.1,52.14,20869.0,45.4302,45.4476,45.378,45.4128,20869.0
2019-10-10 12:40:00,52.14,52.19,52.13,52.19,14766.0,45.4128,45.4563,45.4041,45.4563,14766.0
2019-10-10 12:50:00,52.18,52.24,52.17,52.23,25576.0,45.4476,45.4999,45.4389,45.4912,25576.0
2019-10-10 13:00:00,52.23,52.23,52.17,52.21,29464.0,45.4912,45.4912,45.4389,45.4738,29464.0
2019-10-10 13:10:00,52.21,52.27,52.19,52.2,27391.0,45.4738,45.526,45.4563,45.4651,27391.0
2019-10-10 13:20:00,52.2,52.21,52.18,52.19,15554.0,45.4651,45.4738,45.4476,45.4563,15554.0
2019-10-10 13:30:00,52.19,52.19,52.09,52.16,41551.0,45.4563,45.4563,45.3692,45.4302,41551.0
2019-10-10 13:40:00,52.17,52.21,52.17,52.21,21633.0,45.4389,45.4738,45.4389,45.4738,21633.0
2019-10-10 13:50:00,52.21,52.27,52.2,52.26,38977.0,45.4738,45.526,45.4651,45.5173,38977.0
2019-10-10 14:00:00,52.26,52.26,51.99,52.05,50373.0,45.5173,45.5173,45.2821,45.3344,50373.0
2019-10-10 14:10:00,52.04,52.17,52.03,52.15,32887.0,45.3257,45.4389,45.317,45.4215,32887.0
2019-10-10 14:20:00,52.15,52.17,52.08,52.09,31811.0,45.4215,45.4389,45.3605,45.3692,31811.0
2019-10-10 14:30:00,52.09,52.17,52.07,52.11,28171.0,45.3692,45.4389,45.3518,45.3867,28171.0
2019-10-10 14:40:00,52.11,52.12,52.06,52.12,22663.0,45.3867,45.3954,45.3431,45.3954,22663.0
2019-10-10 14:50:00,52.12,52.13,52.04,52.07,30871.0,45.3954,45.4041,45.3257,45.3518,30871.0
2019-10-10 15:00:00,52.07,52.11,52.06,52.08,29537.0,45.3518,45.3867,45.3431,45.3605,29537.0
2019-10-10 15:10:00,52.07,52.14,52.06,52.12,31290.0,45.3518,45.4128,45.3431,45.3954,31290.0
2019-10-10 15:20:00,52.13,52.14,52.08,52.13,41375.0,45.4041,45.4128,45.3605,45.4041,41375.0
2019-10-10 15:30:00,52.14,52.15,52.03,52.04,49135.0,45.4128,45.4215,45.317,45.3257,49135.0
2019-10-10 15:40:00,52.04,52.17,52.02,52.11,71122.0,45.3257,45.4389,45.3083,45.3867,71122.0
2019-10-10 15:50:00,52.11,52.15,52.03,52.08,276357.0,45.3867,45.4215,45.317,45.3605,276357.0
2019-10-11 09:30:00,52.29,52.71,52.29,52.66,119157.0,45.5434,45.9093,45.5434,45.8657,119157.0
2019-10-11 09:40:00,52.66,52.75,52.59,52.71,105245.0,45.8657,45.9441,45.8047,45.9093,105245.0
2019-10-11 09:50:00,52.71,52.72,52.59,52.63,39789.0,45.9093,45.918,45.8047,45.8396,39789.0
2019-10-11 10:00:00,52.65,52.7,52.61,52.68,45453.0,45.857,45.9005,45.8222,45.8831,45453.0
2019-10-11 10:10:00,52.68,52.8,52.66,52.76,48686.0,45.8831,45.9876,45.8657,45.9528,48686.0
2019-10-11 10:20:00,52.77,52.82,52.75,52.82,43044.0,45.9615,46.0051,45.9441,46.0051,43044.0
2019-10-11 10:30:00,52.83,52.9,52.79,52.83,82750.0,46.0138,46.0747,45.9789,46.0138,82750.0
2019-10-11 10:40:00,52.82,52.86,52.75,52.77,55785.0,46.0051,46.0399,45.9441,45.9615,55785.0
2019-10-11 10:50:00,52.77,52.77,52.69,52.7,46486.0,45.9615,45.9615,45.8918,45.9005,46486.0
2019-10-11 11:00:00,52.71,52.85,52.69,52.72,125574.0,45.9093,46.0312,45.8918,45.918,125574.0
2019-10-11 11:10:00,52.72,52.8,52.69,52.78,58337.0,45.918,45.9876,45.8918,45.9702,58337.0
2019-10-11 11:20:00,52.79,52.84,52.77,52.81,34765.0,45.9789,46.0225,45.9615,45.9964,34765.0
2019-10-11 11:30:00,52.81,52.89,52.81,52.83,29077.0,45.9964,46.066,45.9964,46.0138,29077.0
2019-10-11 11:40:00,52.84,52.85,52.67,52.72,77195.0,46.0225,46.0312,45.8744,45.918,77195.0
2019-10-11 11:50:00,52.72,52.72,52.65,52.7,32056.0,45.918,45.918,45.857,45.9005,32056.0
2019-10-11 12:00:00,52.7,52.73,52.64,52.65,36836.0,45.9005,45.9267,45.8483,45.857,36836.0
2019-10-11 12:10:00,52.65,52.72,52.63,52.67,26420.0,45.857,45.918,45.8396,45.8744,26420.0
2019-10-11 12:20:00,52.66,52.71,52.65,52.69,23410.0,45.8657,45.9093,45.857,45.8918,23410.0
2019-10-11 12:30:00,52.69,52.7,52.48,52.62,62662.0,45.8918,45.9005,45.7089,45.8309,62662.0
2019-10-11 12:40:00,52.61,52.67,52.59,52.64,24027.0,45.8222,45.8744,45.8047,45.8483,24027.0
2019-10-11 12:50:00,52.65,52.68,52.62,52.65,24837.0,45.857,45.8831,45.8309,45.857,24837.0
2019-10-11 13:00:00,52.65,52.66,52.61,52.63,18223.0,45.857,45.8657,45.8222,45.8396,18223.0
2019-10-11 13:10:00,52.63,52.64,52.59,52.61,24349.0,45.8396,45.8483,45.8047,45.8222,24349.0
2019-10-11 13:20:00,52.61,52.86,52.6,52.72,67692.0,45.8222,46.0399,45.8134,45.918,67692.0
2019-10-11 13:30:00,52.73,52.77,52.67,52.72,22469.0,45.9267,45.9615,45.8744,45.918,22469.0
2019-10-11 13:40:00,52.73,52.75,52.69,52.7,22350.0,45.9267,45.9441,45.8918,45.9005,22350.0
2019-10-11 13:50:00,52.71,52.75,52.67,52.7,22738.0,45.9093,45.9441,45.8744,45.9005,22738.0
2019-10-11 14:00:00,52.7,52.71,52.66,52.68,24506.0,45.9005,45.9093,45.8657,45.8831,24506.0
2019-10-11 14:10:00,52.68,52.69,52.61,52.69,31402.0,45.8831,45.8918,45.8222,45.8918,31402.0
2019-10-11 14:20:00,52.69,52.7,52.65,52.7,40164.0,45.8918,45.9005,45.857,45.9005,40164.0
2019-10-11 14:30:00,52.7,52.71,52.66,52.69,33927.0,45.9005,45.9093,45.8657,45.8918,33927.0
2019-10-11 14:40:00,52.7,52.72,52.66,52.66,42821.0,45.9005,45.918,45.8657,45.8657,42821.0
2019-10-11 14:50:00,52.66,52.69,52.65,52.67,26049.0,45.8657,45.8918,45.857,45.8744,26049.0
2019-10-11 15:00:00,52.66,52.71,52.65,52.69,36162.0,45.8657,45.9093,45.857,45.8918,36162.0
2019-10-11 15:10:00,52.68,52.72,52.65,52.67,45900.0,45.8831,45.918,45.857,45.8744,45900.0
2019-10-11 15:20:00,52.67,52.68,52.63,52.67,72596.0,45.8744,45.8831,45.8396,45.8744,72596.0
2019-10-11 15:30:00,52.67,52.72,52.57,52.72,193383.0,45.8744,45.918,45.7873,45.918,193383.0
2019-10-11 15:40:00,52.71,52.73,52.5,52.58,241711.0,45.9093,45.9267,45.7263,45.796,241711.0
2019-10-11 15:50:00,52.58,52.62,52.41,52.43,479412.0,45.796,45.8309,45.648,45.6654,479412.0
2019-10-14 09:30:00,52.25,52.44,52.2,52.43,63685.0,45.5086,45.6741,45.4651,45.6654,63685.0
2019-10-14 09:40:00,52.43,52.52,52.41,52.43,40392.0,45.6654,45.7438,45.648,45.6654,40392.0
2019-10-14 09:50:00,52.43,52.46,52.34,52.41,31942.0,45.6654,45.6915,45.587,45.648,31942.0
2019-10-14 10:00:00,52.41,52.61,52.39,52.6,51186.0,45.648,45.8222,45.6305,45.8134,51186.0
2019-10-14 10:10:00,52.59,52.7,52.56,52.6,61464.0,45.8047,45.9005,45.7786,45.8134,61464.0
2019-10-14 10:20:00,52.59,52.7,52.58,52.7,92020.0,45.8047,45.9005,45.796,45.9005,92020.0
2019-10-14 10:30:00,52.7,52.7,52.58,52.61,82664.0,45.9005,45.9005,45.796,45.8222,82664.0
2019-10-14 10:40:00,52.6,52.67,52.59,52.64,59665.0,45.8134,45.8744,45.8047,45.8483,59665.0
2019-10-14 10:50:00,52.64,52.64,52.55,52.57,36460.0,45.8483,45.8483,45.7699,45.7873,36460.0
2019-10-14 11:00:00,52.57,52.57,52.49,52.53,51630.0,45.7873,45.7873,45.7176,45.7525,51630.0
2019-10-14 11:10:00,52.52,52.55,52.49,52.51,46806.0,45.7438,45.7699,45.7176,45.7351,46806.0
2019-10-14 11:20:00,52.5,52.51,52.46,52.48,33123.0,45.7263,45.7351,45.6915,45.7089,33123.0
2019-10-14 11:30:00,52.48,52.51,52.46,52.49,62087.0,45.7089,45.7351,45.6915,45.7176,62087.0
2019-10-14 11:40:00,52.5,52.52,52.46,52.47,57844.0,45.7263,45.7438,45.6915,45.7002,57844.0
2019-10-14 11:50:00,52.47,52.49,52.44,52.46,62257.0,45.7002,45.7176,45.6741,45.6915,62257.0
2019-10-14 12:00:00,52.46,52.46,52.41,52.45,30538.0,45.6915,45.6915,45.648,45.6828,30538.0
2019-10-14 12:10:00,52.44,52.49,52.43,52.48,25670.0,45.6741,45.7176,45.6654,45.7089,25670.0
2019-10-14 12:20:00,52.48,52.49,52.43,52.48,25393.0,45.7089,45.7176,45.6654,45.7089,25393.0
2019-10-14 12:30:00,52.48,52.56,52.48,52.56,25125.0,45.7089,45.7786,45.7089,45.7786,25125.0
2019-10-14 12:40:00,52.56,52.57,52.51,52.51,29868.0,45.7786,45.7873,45.7351,45.7351,29868.0
2019-10-14 12:50:00,52.52,52.53,52.5,52.53,24071.0,45.7438,45.7525,45.7263,45.7525,24071.0
2019-10-14 13:00:00,52.53,52.54,52.5,52.5,21355.0,45.7525,45.7612,45.7263,45.7263,21355.0
2019-10-14 13:10:00,52.5,52.54,52.5,52.51,25227.0,45.7263,45.7612,45.7263,45.7351,25227.0
2019-10-14 13:20:00,52.52,52.54,52.51,52.52,17775.0,45.7438,45.7612,45.7351,45.7438,17775.0
2019-10-14 13:30:00,52.52,52.52,52.48,52.48,13788.0,45.7438,45.7438,45.7089,45.7089,13788.0
2019-10-14 13:40:00,52.49,52.53,52.48,52.53,34757.0,45.7176,45.7525,45.7089,45.7525,34757.0
2019-10-14 13:50:00,52.53,52.6,52.52,52.59,23394.0,45.7525,45.8134,45.7438,45.8047,23394.0
2019-10-14 14:00:00,52.59,52.61,52.54,52.55,34584.0,45.8047,45.8222,45.7612,45.7699,34584.0
2019-10-14 14:10:00,52.56,52.58,52.55,52.57,31822.0,45.7786,45.796,45.7699,45.7873,31822.0
2019-10-14 14:20:00,52.56,52.57,52.52,52.53,28697.0,45.7786,45.7873,45.7438,45.7525,28697.0
2019-10-14 14:30:00,52.52,52.53,52.49,52.51,37441.0,45.7438,45.7525,45.7176,45.7351,37441.0
2019-10-14 14:40:00,52.51,52.52,52.49,52.52,36843.0,45.7351,45.7438,45.7176,45.7438,36843.0
2019-10-14 14:50:00,52.52,52.56,52.51,52.55,34705.0,45.7438,45.7786,45.7351,45.7699,34705.0
2019-10-14 15:00:00,52.55,52.57,52.53,52.55,26901.0,45.7699,45.7873,45.7525,45.7699,26901.0
2019-10-14 15:10:00,52.55,52.57,52.53,52.57,28419.0,45.7699,45.7873,45.7525,45.7873,28419.0
2019-10-14 15:20:00,52.56,52.61,52.54,52.58,48809.0,45.7786,45.8222,45.7612,45.796,48809.0
2019-10-14 15:30:00,52.59,52.6,52.52,52.59,75427.0,45.8047,45.8134,45.7438,45.8047,75427.0
2019-10-14 15:40:00,52.59,52.59,52.5,52.53,78559.0,45.8047,45.8047,45.7263,45.7525,78559.0
2019-10-14 15:50:00,52.52,52.58,52.5,52.52,229908.0,45.7438,45.796,45.7263,45.7438,229908.0
2019-10-15 09:30:00,52.6,52.79,52.57,52.7,87021.0,45.8134,45.9789,45.7873,45.9005,87021.0
2019-10-15 09:40:00,52.71,52.74,52.67,52.74,34204.0,45.9093,45.9354,45.8744,45.9354,34204.0
2019-10-15 09:50:00,52.74,52.78,52.71,52.78,46789.0,45.9354,45.9702,45.9093,45.9702,46789.0
2019-10-15 10:00:00,52.79,52.89,52.75,52.89,34520.0,45.9789,46.066,45.9441,46.066,34520.0
2019-10-15 10:10:00,52.89,52.93,52.87,52.9,31081.0,46.066,46.1009,46.0486,46.0747,31081.0
2019-10-15 10:20:00,52.9,52.92,52.84,52.9,45033.0,46.0747,46.0922,46.0225,46.0747,45033.0
2019-10-15 10:30:00,52.9,52.99,52.88,52.98,49179.0,46.0747,46.1531,46.0573,46.1444,49179.0
2019-10-15 10:40:00,52.98,52.99,52.9,52.96,37049.0,46.1444,46.1531,46.0747,46.127,37049.0
2019-10-15 10:50:00,52.95,52.98,52.9,52.95,98025.0,46.1183,46.1444,46.0747,46.1183,98025.0
2019-10-15 11:00:00,52.95,52.96,52.9,52.91,64185.0,46.1183,46.127,46.0747,46.0834,64185.0
2019-10-15 11:10:00,52.91,52.92,52.83,52.86,77589.0,46.0834,46.0922,46.0138,46.0399,77589.0
2019-10-15 11:20:00,52.85,52.89,52.82,52.89,43281.0,46.0312,46.066,46.0051,46.066,43281.0
2019-10-15 11:30:00,52.88,52.89,52.84,52.86,38680.0,46.0573,46.066,46.0225,46.0399,38680.0
2019-10-15 11:40:00,52.86,52.95,52.85,52.95,36196.0,46.0399,46.1183,46.0312,46.1183,36196.0
2019-10-15 11:50:00,52.95,52.96,52.9,52.91,23855.0,46.1183,46.127,46.0747,46.0834,23855.0
2019-10-15 12:00:00,52.92,52.96,52.91,52.94,27842.0,46.0922,46.127,46.0834,46.1096,27842.0
2019-10-15 12:10:00,52.94,52.94,52.86,52.88,27735.0,46.1096,46.1096,46.0399,46.0573,27735.0
2019-10-15 12:20:00,52.88,52.9,52.86,52.89,21034.0,46.0573,46.0747,46.0399,46.066,21034.0
2019-10-15 12:30:00,52.89,52.93,52.87,52.93,23337.0,46.066,46.1009,46.0486,46.1009,23337.0
2019-10-15 12:40:00,52.93,52.96,52.91,52.93,22716.0,46.1009,46.127,46.0834,46.1009,22716.0
2019-10-15 12:50:00,52.93,52.97,52.92,52.97,25949.0,46.1009,46.1357,46.0922,46.1357,25949.0
2019-10-15 13:00:00,52.97,52.98,52.94,52.95,27480.0,46.1357,46.1444,46.1096,46.1183,27480.0
2019-10-15 13:10:00,52.96,52.99,52.93,52.95,20904.0,46.127,46.1531,46.1009,46.1183,20904.0
2019-10-15 13:20:00,52.95,52.95,52.9,52.93,23754.0,46.1183,46.1183,46.0747,46.1009,23754.0
2019-10-15 13:30:00,52.93,52.95,52.92,52.95,20083.0,46.1009,46.1183,46.0922,46.1183,20083.0
2019-10-15 13:40:00,52.95,52.98,52.92,52.98,20603.0,46.1183,46.1444,46.0922,46.1444,20603.0
2019-10-15 13:50:00,52.98,53.02,52.97,52.98,39697.0,46.1444,46.1793,46.1357,46.1444,39697.0
2019-10-15 14:00:00,52.98,53.01,52.97,53.01,27938.0,46.1444,46.1705,46.1357,46.1705,27938.0
2019-10-15 14:10:00,53.01,53.02,52.99,53.0,26065.0,46.1705,46.1793,46.1531,46.1618,26065.0
2019-10-15 14:20:00,53.0,53.03,52.98,53.02,26583.0,46.1618,46.188,46.1444,46.1793,26583.0
2019-10-15 14:30:00,53.01,53.02,52.97,52.98,33345.0,46.1705,46.1793,46.1357,46.1444,33345.0
2019-10-15 14:40:00,52.98,53.0,52.95,52.96,30922.0,46.1444,46.1618,46.1183,46.127,30922.0
2019-10-15 14:50:00,52.95,52.96,52.88,52.9,23767.0,46.1183,46.127,46.0573,46.0747,23767.0
2019-10-15 15:00:00,52.9,52.91,52.88,52.89,29260.0,46.0747,46.0834,46.0573,46.066,29260.0
2019-10-15 15:10:00,52.89,52.93,52.88,52.89,41299.0,46.066,46.1009,46.0573,46.066,41299.0
2019-10-15 15:20:00,52.89,52.96,52.88,52.96,53013.0,46.066,46.127,46.0573,46.127,53013.0
2019-10-15 15:30:00,52.96,52.96,52.87,52.88,83773.0,46.127,46.127,46.0486,46.0573,83773.0
2019-10-15 15:40:00,52.88,52.9,52.86,52.88,126289.0,46.0573,46.0747,46.0399,46.0573,126289.0
2019-10-15 15:50:00,52.88,52.93,52.84,52.84,336672.0,46.0573,46.1009,46.0225,46.0225,336672.0
2019-10-16 09:30:00,52.88,52.88,52.65,52.72,60359.0,46.0573,46.0573,45.857,45.918,60359.0
2019-10-16 09:40:00,52.73,52.88,52.72,52.82,40767.0,45.9267,46.0573,45.918,46.0051,40767.0
2019-10-16 09:50:00,52.82,52.83,52.73,52.77,47429.0,46.0051,46.0138,45.9267,45.9615,47429.0
2019-10-16 10:00:00,52.77,52.78,52.66,52.72,42586.0,45.9615,45.9702,45.8657,45.918,42586.0
2019-10-16 10:10:00,52.71,52.76,52.65,52.76,35306.0,45.9093,45.9528,45.857,45.9528,35306.0
2019-10-16 10:20:00,52.75,52.83,52.74,52.81,32446.0,45.9441,46.0138,45.9354,45.9964,32446.0
2019-10-16 10:30:00,52.82,52.83,52.74,52.74,34094.0,46.0051,46.0138,45.9354,45.9354,34094.0
2019-10-16 10:40:00,52.74,52.78,52.73,52.75,29568.0,45.9354,45.9702,45.9267,45.9441,29568.0
2019-10-16 10:50:00,52.75,52.86,52.75,52.85,34392.0,45.9441,46.0399,45.9441,46.0312,34392.0
2019-10-16 11:00:00,52.85,52.89,52.83,52.85,31292.0,46.0312,46.066,46.0138,46.0312,31292.0
2019-10-16 11:10:00,52.85,52.88,52.84,52.85,25492.0,46.0312,46.0573,46.0225,46.0312,25492.0
2019-10-16 11:20:00,52.86,52.93,52.85,52.9,32894.0,46.0399,46.1009,46.0312,46.0747,32894.0
2019-10-16 11:30:00,52.9,52.92,52.83,52.88,24187.0,46.0747,46.0922,46.0138,46.0573,24187.0
2019-10-16 11:40:00,52.87,52.87,52.82,52.86,31405.0,46.0486,46.0486,46.0051,46.0399,31405.0
2019-10-16 11:50:00,52.86,52.87,52.77,52.78,22036.0,46.0399,46.0486,45.9615,45.9702,22036.0
2019-10-16 12:00:00,52.77,52.81,52.77,52.79,41461.0,45.9615,45.9964,45.9615,45.9789,41461.0
2019-10-16 12:10:00,52.78,52.79,52.72,52.73,20452.0,45.9702,45.9789,45.918,45.9267,20452.0
2019-10-16 12:20:00,52.73,52.76,52.72,52.75,35844.0,45.9267,45.9528,45.918,45.9441,35844.0
2019-10-16 12:30:00,52.75,52.77,52.73,52.76,36710.0,45.9441,45.9615,45.9267,45.9528,36710.0
2019-10-16 12:40:00,52.75,52.78,52.73,52.77,31849.0,45.9441,45.9702,45.9267,45.9615,31849.0
2019-10-16 12:50:00,52.76,52.77,52.71,52.74,37085.0,45.9528,45.9615,45.9093,45.9354,37085.0
2019-10-16 13:00:00,52.73,52.75,52.72,52.73,28634.0,45.9267,45.9441,45.918,45.9267,28634.0
2019-10-16 13:10:00,52.73,52.74,52.68,52.68,29923.0,45.9267,45.9354,45.8831,45.8831,29923.0
2019-10-16 13:20:00,52.69,52.7,52.64,52.64,15823.0,45.8918,45.9005,45.8483,45.8483,15823.0
2019-10-16 13:30:00,52.65,52.71,52.64,52.69,44078.0,45.857,45.9093,45.8483,45.8918,44078.0
2019-10-16 13:40:00,52.7,52.7,52.59,52.69,67450.0,45.9005,45.9005,45.8047,45.8918,67450.0
2019-10-16 13:50:00,52.69,52.7,52.66,52.67,23472.0,45.8918,45.9005,45.8657,45.8744,23472.0
2019-10-16 14:00:00,52.67,52.73,52.65,52.73,30009.0,45.8744,45.9267,45.857,45.9267,30009.0
2019-10-16 14:10:00,52.73,52.74,52.68,52.71,29181.0,45.9267,45.9354,45.8831,45.9093,29181.0
2019-10-16 14:20:00,52.7,52.76,52.69,52.74,22056.0,45.9005,45.9528,45.8918,45.9354,22056.0
2019-10-16 14:30:00,52.74,52.81,52.73,52.78,41397.0,45.9354,45.9964,45.9267,45.9702,41397.0
2019-10-16 14:40:00,52.78,52.81,52.77,52.78,32341.0,45.9702,45.9964,45.9615,45.9702,32341.0
2019-10-16 14:50:00,52.78,52.83,52.75,52.76,46225.0,45.9702,46.0138,45.9441,45.9528,46225.0
2019-10-16 15:00:00,52.77,52.77,52.73,52.74,35995.0,45.9615,45.9615,45.9267,45.9354,35995.0
2019-10-16 15:10:00,52.75,52.75,52.68,52.72,39942.0,45.9441,45.9441,45.8831,45.918,39942.0
2019-10-16 15:20:00,52.71,52.74,52.7,52.73,44566.0,45.9093,45.9354,45.9005,45.9267,44566.0
2019-10-16 15:30:00,52.73,52.79,52.72,52.74,55455.0,45.9267,45.9789,45.918,45.9354,55455.0
2019-10-16 15:40:00,52.74,52.77,52.7,52.73,79926.0,45.9354,45.9615,45.9005,45.9267,79926.0
2019-10-16 15:50:00,52.73,52.74,52.65,52.69,348656.0,45.9267,45.9354,45.857,45.8918,348656.0
2019-10-17 09:30:00,52.93,53.02,52.74,52.98,64357.0,46.1009,46.1793,45.9354,46.1444,64357.0
2019-10-17 09:40:00,52.98,53.1,52.98,53.08,30441.0,46.1444,46.2489,46.1444,46.2315,30441.0
2019-10-17 09:50:00,53.09,53.1,53.03,53.04,22565.0,46.2402,46.2489,46.188,46.1967,22565.0
2019-10-17 10:00:00,53.05,53.08,52.95,53.0,31220.0,46.2054,46.2315,46.1183,46.1618,31220.0
2019-10-17 10:10:00,53.01,53.04,52.94,52.96,26026.0,46.1705,46.1967,46.1096,46.127,26026.0
2019-10-17 10:20:00,52.96,52.98,52.92,52.96,17827.0,46.127,46.1444,46.0922,46.127,17827.0
2019-10-17 10:30:00,52.96,52.98,52.86,52.89,22403.0,46.127,46.1444,46.0399,46.066,22403.0
2019-10-17 10:40:00,52.89,52.9,52.77,52.83,28509.0,46.066,46.0747,45.9615,46.0138,28509.0
2019-10-17 10:50:00,52.82,52.86,52.79,52.81,48821.0,46.0051,46.0399,45.9789,45.9964,48821.0
2019-10-17 11:00:00,52.81,52.95,52.73,52.93,68640.0,45.9964,46.1183,45.9267,46.1009,68640.0
2019-10-17 11:10:00,52.93,52.96,52.9,52.92,25366.0,46.1009,46.127,46.0747,46.0922,25366.0
2019-10-17 11:20:00,52.93,52.94,52.84,52.88,21266.0,46.1009,46.1096,46.0225,46.0573,21266.0
2019-10-17 11:30:00,52.87,52.87,52.76,52.79,29429.0,46.0486,46.0486,45.9528,45.9789,29429.0
2019-10-17 11:40:00,52.78,52.83,52.78,52.83,22134.0,45.9702,46.0138,45.9702,46.0138,22134.0
2019-10-17 11:50:00,52.82,52.84,52.77,52.82,19097.0,46.0051,46.0225,45.9615,46.0051,19097.0
2019-10-17 12:00:00,52.82,52.82,52.7,52.72,31300.0,46.0051,46.0051,45.9005,45.918,31300.0
2019-10-17 12:10:00,52.72,52.73,52.68,52.69,15318.0,45.918,45.9267,45.8831,45.8918,15318.0
2019-10-17 12:20:00,52.69,52.72,52.67,52.7,17699.0,45.8918,45.918,45.8744,45.9005,17699.0
2019-10-17 12:30:00,52.71,52.75,52.7,52.73,20142.0,45.9093,45.9441,45.9005,45.9267,20142.0
2019-10-17 12:40:00,52.74,52.74,52.69,52.7,13665.0,45.9354,45.9354,45.8918,45.9005,13665.0
2019-10-17 12:50:00,52.7,52.75,52.7,52.75,11761.0,45.9005,45.9441,45.9005,45.9441,11761.0
2019-10-17 13:00:00,52.74,52.77,52.74,52.76,29715.0,45.9354,45.9615,45.9354,45.9528,29715.0
2019-10-17 13:10:00,52.76,52.77,52.71,52.76,27271.0,45.9528,45.9615,45.9093,45.9528,27271.0
2019-10-17 13:20:00,52.75,52.76,52.67,52.68,19939.0,45.9441,45.9528,45.8744,45.8831,19939.0
2019-10-17 13:30:00,52.69,52.71,52.67,52.69,17997.0,45.8918,45.9093,45.8744,45.8918,17997.0
2019-10-17 13:40:00,52.69,52.75,52.68,52.74,24219.0,45.8918,45.9441,45.8831,45.9354,24219.0
2019-10-17 13:50:00,52.75,52.77,52.72,52.73,30518.0,45.9441,45.9615,45.918,45.9267,30518.0
2019-10-17 14:00:00,52.74,52.74,52.65,52.66,15853.0,45.9354,45.9354,45.857,45.8657,15853.0
2019-10-17 14:10:00,52.66,52.72,52.65,52.71,21518.0,45.8657,45.918,45.857,45.9093,21518.0
2019-10-17 14:20:00,52.71,52.74,52.7,52.72,21947.0,45.9093,45.9354,45.9005,45.918,21947.0
2019-10-17 14:30:00,52.72,52.73,52.69,52.72,19235.0,45.918,45.9267,45.8918,45.918,19235.0
2019-10-17 14:40:00,52.72,52.75,52.7,52.75,13283.0,45.918,45.9441,45.9005,45.9441,13283.0
2019-10-17 14:50:00,52.76,52.79,52.76,52.78,19830.0,45.9528,45.9789,45.9528,45.9702,19830.0
2019-10-17 15:00:00,52.78,52.79,52.75,52.76,20975.0,45.9702,45.9789,45.9441,45.9528,20975.0
2019-10-17 15:10:00,52.76,52.8,52.75,52.78,21021.0,45.9528,45.9876,45.9441,45.9702,21021.0
2019-10-17 15:20:00,52.78,52.81,52.77,52.79,30087.0,45.9702,45.9964,45.9615,45.9789,30087.0
2019-10-17 15:30:00,52.79,52.81,52.76,52.79,38943.0,45.9789,45.9964,45.9528,45.9789,38943.0
2019-10-17 15:40:00,52.78,52.8,52.74,52.74,47713.0,45.9702,45.9876,45.9354,45.9354,47713.0
2019-10-17 15:50:00,52.74,52.76,52.65,52.66,238261.0,45.9354,45.9528,45.857,45.8657,238261.0
2019-10-18 09:30:00,52.65,52.84,52.64,52.8,306976.0,45.857,46.0225,45.8483,45.9876,306976.0
2019-10-18 09:40:00,52.81,52.81,52.67,52.7,31242.0,45.9964,45.9964,45.8744,45.9005,31242.0
2019-10-18 09:50:00,52.7,52.83,52.67,52.83,29120.0,45.9005,46.0138,45.8744,46.0138,29120.0
2019-10-18 10:00:00,52.8,52.8,52.59,52.65,29790.0,45.9876,45.9876,45.8047,45.857,29790.0
2019-10-18 10:10:00,52.66,52.66,52.55,52.56,33148.0,45.8657,45.8657,45.7699,45.7786,33148.0
2019-10-18 10:20:00,52.57,52.62,52.54,52.59,25680.0,45.7873,45.8309,45.7612,45.8047,25680.0
2019-10-18 10:30:00,52.6,52.66,52.56,52.65,25981.0,45.8134,45.8657,45.7786,45.857,25981.0
2019-10-18 10:40:00,52.64,52.69,52.58,52.68,24234.0,45.8483,45.8918,45.796,45.8831,24234.0
2019-10-18 10:50:00,52.69,52.73,52.66,52.66,21896.0,45.8918,45.9267,45.8657,45.8657,21896.0
2019-10-18 11:00:00,52.67,52.71,52.65,52.69,25582.0,45.8744,45.9093,45.857,45.8918,25582.0
2019-10-18 11:10:00,52.69,52.76,52.69,52.72,26633.0,45.8918,45.9528,45.8918,45.918,26633.0
2019-10-18 11:20:00,52.73,52.76,52.7,52.73,25204.0,45.9267,45.9528,45.9005,45.9267,25204.0
2019-10-18 11:30:00,52.74,52.77,52.69,52.77,27666.0,45.9354,45.9615,45.8918,45.9615,27666.0
2019-10-18 11:40:00,52.76,52.78,52.72,52.77,27855.0,45.9528,45.9702,45.918,45.9615,27855.0
2019-10-18 11:50:00,52.76,52.8,52.75,52.79,26158.0,45.9528,45.9876,45.9441,45.9789,26158.0
2019-10-18 12:00:00,52.78,52.79,52.71,52.72,38647.0,45.9702,45.9789,45.9093,45.918,38647.0
2019-10-18 12:10:00,52.72,52.74,52.67,52.69,30052.0,45.918,45.9354,45.8744,45.8918,30052.0
2019-10-18 12:20:00,52.68,52.72,52.62,52.71,33701.0,45.8831,45.918,45.8309,45.9093,33701.0
2019-10-18 12:30:00,52.7,52.75,52.69,52.73,23297.0,45.9005,45.9441,45.8918,45.9267,23297.0
2019-10-18 12:40:00,52.73,52.75,52.7,52.71,38224.0,45.9267,45.9441,45.9005,45.9093,38224.0
2019-10-18 12:50:00,52.72,52.73,52.68,52.69,22279.0,45.918,45.9267,45.8831,45.8918,22279.0
2019-10-18 13:00:00,52.7,52.72,52.68,52.72,24028.0,45.9005,45.918,45.8831,45.918,24028.0
2019-10-18 13:10:00,52.72,52.77,52.69,52.75,21716.0,45.918,45.9615,45.8918,45.9441,21716.0
2019-10-18 13:20:00,52.76,52.77,52.74,52.77,23784.0,45.9528,45.9615,45.9354,45.9615,23784.0
2019-10-18 13:30:00,52.77,52.79,52.76,52.76,24880.0,45.9615,45.9789,45.9528,45.9528,24880.0
2019-10-18 13:40:00,52.76,52.81,52.76,52.8,29682.0,45.9528,45.9964,45.9528,45.9876,29682.0
2019-10-18 13:50:00,52.8,52.83,52.8,52.83,29139.0,45.9876,46.0138,45.9876,46.0138,29139.0
2019-10-18 14:00:00,52.83,52.85,52.8,52.8,32493.0,46.0138,46.0312,45.9876,45.9876,32493.0
2019-10-18 14:10:00,52.8,52.82,52.78,52.82,28837.0,45.9876,46.0051,45.9702,46.0051,28837.0
2019-10-18 14:20:00,52.83,52.86,52.79,52.82,27721.0,46.0138,46.0399,45.9789,46.0051,27721.0
2019-10-18 14:30:00,52.82,52.82,52.78,52.79,18480.0,46.0051,46.0051,45.9702,45.9789,18480.0
2019-10-18 14:40:00,52.79,52.79,52.71,52.73,56596.0,45.9789,45.9789,45.9093,45.9267,56596.0
2019-10-18 14:50:00,52.73,52.79,52.72,52.78,42032.0,45.9267,45.9789,45.918,45.9702,42032.0
2019-10-18 15:00:00,52.79,52.82,52.78,52.81,33578.0,45.9789,46.0051,45.9702,45.9964,33578.0
2019-10-18 15:10:00,52.8,52.85,52.8,52.82,30806.0,45.9876,46.0312,45.9876,46.0051,30806.0
2019-10-18 15:20:00,52.81,52.83,52.78,52.78,31298.0,45.9964,46.0138,45.9702,45.9702,31298.0
2019-10-18 15:30:00,52.78,52.82,52.76,52.78,58924.0,45.9702,46.0051,45.9528,45.9702,58924.0
2019-10-18 15:40:00,52.78,52.8,52.76,52.78,64921.0,45.9702,45.9876,45.9528,45.9702,64921.0
2019-10-18 15:50:00,52.78,52.85,52.69,52.69,235210.0,45.9702,46.0312,45.8918,45.8918,235210.0
2019-10-21 09:30:00,53.0,53.16,52.95,53.07,70423.0,46.1618,46.3012,46.1183,46.2228,70423.0
2019-10-21 09:40:00,53.07,53.13,53.03,53.03,23702.0,46.2228,46.2751,46.188,46.188,23702.0
2019-10-21 09:50:00,53.05,53.06,52.95,52.97,22407.0,46.2054,46.2141,46.1183,46.1357,22407.0
2019-10-21 10:00:00,52.97,53.01,52.94,52.96,30453.0,46.1357,46.1705,46.1096,46.127,30453.0
2019-10-21 10:10:00,52.97,52.99,52.91,52.98,38146.0,46.1357,46.1531,46.0834,46.1444,38146.0
2019-10-21 10:20:00,52.97,53.11,52.97,53.1,27284.0,46.1357,46.2576,46.1357,46.2489,27284.0
2019-10-21 10:30:00,53.1,53.14,53.08,53.13,43394.0,46.2489,46.2838,46.2315,46.2751,43394.0
2019-10-21 10:40:00,53.13,53.18,53.11,53.12,37420.0,46.2751,46.3186,46.2576,46.2664,37420.0
2019-10-21 10:50:00,53.12,53.17,53.11,53.16,28740.0,46.2664,46.3099,46.2576,46.3012,28740.0
2019-10-21 11:00:00,53.17,53.17,53.07,53.08,41457.0,46.3099,46.3099,46.2228,46.2315,41457.0
2019-10-21 11:10:00,53.09,53.12,53.08,53.1,26043.0,46.2402,46.2664,46.2315,46.2489,26043.0
2019-10-21 11:20:00,53.11,53.17,53.1,53.16,24371.0,46.2576,46.3099,46.2489,46.3012,24371.0
2019-10-21 11:30:00,53.16,53.21,53.15,53.15,24142.0,46.3012,46.3447,46.2925,46.2925,24142.0
2019-10-21 11:40:00,53.16,53.16,53.1,53.11,30064.0,46.3012,46.3012,46.2489,46.2576,30064.0
2019-10-21 11:50:00,53.11,53.13,53.08,53.1,25136.0,46.2576,46.2751,46.2315,46.2489,25136.0
2019-10-21 12:00:00,53.09,53.1,53.01,53.01,31488.0,46.2402,46.2489,46.1705,46.1705,31488.0
2019-10-21 12:10:00,53.01,53.06,53.01,53.02,42451.0,46.1705,46.2141,46.1705,46.1793,42451.0
2019-10-21 12:20:00,53.03,53.05,53.01,53.05,42526.0,46.188,46.2054,46.1705,46.2054,42526.0
2019-10-21 12:30:00,53.05,53.08,53.04,53.07,31259.0,46.2054,46.2315,46.1967,46.2228,31259.0
2019-10-21 12:40:00,53.06,53.08,53.04,53.06,30669.0,46.2141,46.2315,46.1967,46.2141,30669.0
2019-10-21 12:50:00,53.06,53.11,53.05,53.11,22441.0,46.2141,46.2576,46.2054,46.2576,22441.0
2019-10-21 13:00:00,53.11,53.11,52.92,52.93,111357.0,46.2576,46.2576,46.0922,46.1009,111357.0
2019-10-21 13:10:00,52.93,52.95,52.91,52.91,23576.0,46.1009,46.1183,46.0834,46.0834,23576.0
2019-10-21 13:20:00,52.91,52.95,52.91,52.94,30593.0,46.0834,46.1183,46.0834,46.1096,30593.0
2019-10-21 13:30:00,52.94,52.95,52.91,52.93,26207.0,46.1096,46.1183,46.0834,46.1009,26207.0
2019-10-21 13:40:00,52.94,52.95,52.89,52.9,31284.0,46.1096,46.1183,46.066,46.0747,31284.0
2019-10-21 13:50:00,52.91,52.91,52.84,52.85,39398.0,46.0834,46.0834,46.0225,46.0312,39398.0
2019-10-21 14:00:00,52.85,52.94,52.84,52.94,51533.0,46.0312,46.1096,46.0225,46.1096,51533.0
2019-10-21 14:10:00,52.94,52.94,52.89,52.91,32517.0,46.1096,46.1096,46.066,46.0834,32517.0
2019-10-21 14:20:00,52.91,52.98,52.9,52.97,38825.0,46.0834,46.1444,46.0747,46.1357,38825.0
2019-10-21 14:30:00,52.97,52.97,52.92,52.94,40968.0,46.1357,46.1357,46.0922,46.1096,40968.0
2019-10-21 14:40:00,52.94,52.96,52.92,52.95,32226.0,46.1096,46.127,46.0922,46.1183,32226.0
2019-10-21 14:50:00,52.94,52.95,52.91,52.94,37961.0,46.1096,46.1183,46.0834,46.1096,37961.0
2019-10-21 15:00:00,52.94,52.96,52.91,52.91,45683.0,46.1096,46.127,46.0834,46.0834,45683.0
2019-10-21 15:10:00,52.91,52.95,52.89,52.89,68092.0,46.0834,46.1183,46.066,46.066,68092.0
2019-10-21 15:20:00,52.91,52.93,52.87,52.91,63784.0,46.0834,46.1009,46.0486,46.0834,63784.0
2019-10-21 15:30:00,52.91,52.94,52.88,52.89,77872.0,46.0834,46.1096,46.0573,46.066,77872.0
2019-10-21 15:40:00,52.88,52.92,52.87,52.88,108846.0,46.0573,46.0922,46.0486,46.0573,108846.0
2019-10-21 15:50:00,52.88,52.93,52.86,52.9,264591.0,46.0573,46.1009,46.0399,46.0747,264591.0
2019-10-22 09:30:00,52.87,52.87,52.7,52.85,67793.0,46.0486,46.0486,45.9005,46.0312,67793.0
2019-10-22 09:40:00,52.85,52.96,52.82,52.9,63187.0,46.0312,46.127,46.0051,46.0747,63187.0
2019-10-22 09:50:00,52.9,52.9,52.8,52.82,37772.0,46.0747,46.0747,45.9876,46.0051,37772.0
2019-10-22 10:00:00,52.82,52.83,52.72,52.76,32654.0,46.0051,46.0138,45.918,45.9528,32654.0
2019-10-22 10:10:00,52.75,52.77,52.69,52.69,20250.0,45.9441,45.9615,45.8918,45.8918,20250.0
2019-10-22 10:20:00,52.69,52.72,52.67,52.71,31767.0,45.8918,45.918,45.8744,45.9093,31767.0
2019-10-22 10:30:00,52.72,52.75,52.67,52.72,32180.0,45.918,45.9441,45.8744,45.918,32180.0
2019-10-22 10:40:00,52.71,52.76,52.71,52.72,28581.0,45.9093,45.9528,45.9093,45.918,28581.0
2019-10-22 10:50:00,52.72,52.77,52.71,52.76,44864.0,45.918,45.9615,45.9093,45.9528,44864.0
2019-10-22 11:00:00,52.75,52.82,52.72,52.76,55321.0,45.9441,46.0051,45.918,45.9528,55321.0
2019-10-22 11:10:00,52.76,52.77,52.68,52.72,24051.0,45.9528,45.9615,45.8831,45.918,24051.0
2019-10-22 11:20:00,52.72,52.73,52.65,52.66,34140.0,45.918,45.9267,45.857,45.8657,34140.0
2019-10-22 11:30:00,52.66,52.68,52.63,52.65,27586.0,45.8657,45.8831,45.8396,45.857,27586.0
2019-10-22 11:40:00,52.65,52.69,52.61,52.62,26791.0,45.857,45.8918,45.8222,45.8309,26791.0
2019-10-22 11:50:00,52.62,52.65,52.61,52.63,18165.0,45.8309,45.857,45.8222,45.8396,18165.0
2019-10-22 12:00:00,52.63,52.7,52.61,52.68,29474.0,45.8396,45.9005,45.8222,45.8831,29474.0
2019-10-22 12:10:00,52.68,52.7,52.66,52.68,21345.0,45.8831,45.9005,45.8657,45.8831,21345.0
2019-10-22 12:20:00,52.69,52.7,52.66,52.68,26966.0,45.8918,45.9005,45.8657,45.8831,26966.0
2019-10-22 12:30:00,52.67,52.7,52.63,52.64,31444.0,45.8744,45.9005,45.8396,45.8483,31444.0
2019-10-22 12:40:00,52.63,52.63,52.59,52.59,15977.0,45.8396,45.8396,45.8047,45.8047,15977.0
2019-10-22 12:50:00,52.59,52.59,52.54,52.55,25175.0,45.8047,45.8047,45.7612,45.7699,25175.0
2019-10-22 13:00:00,52.55,52.56,52.48,52.51,26726.0,45.7699,45.7786,45.7089,45.7351,26726.0
2019-10-22 13:10:00,52.52,52.53,52.48,52.49,23909.0,45.7438,45.7525,45.7089,45.7176,23909.0
2019-10-22 13:20:00,52.49,52.49,52.44,52.45,23635.0,45.7176,45.7176,45.6741,45.6828,23635.0
2019-10-22 13:30:00,52.45,52.49,52.44,52.48,30431.0,45.6828,45.7176,45.6741,45.7089,30431.0
2019-10-22 13:40:00,52.48,52.49,52.47,52.48,19225.0,45.7089,45.7176,45.7002,45.7089,19225.0
2019-10-22 13:50:00,52.48,52.5,52.45,52.5,34433.0,45.7089,45.7263,45.6828,45.7263,34433.0
2019-10-22 14:00:00,52.49,52.51,52.46,52.51,26839.0,45.7176,45.7351,45.6915,45.7351,26839.0
2019-10-22 14:10:00,52.5,52.53,52.47,52.48,30595.0,45.7263,45.7525,45.7002,45.7089,30595.0
2019-10-22 14:20:00,52.49,52.49,52.41,52.45,36216.0,45.7176,45.7176,45.648,45.6828,36216.0
2019-10-22 14:30:00,52.45,52.47,52.37,52.41,50212.0,45.6828,45.7002,45.6131,45.648,50212.0
2019-10-22 14:40:00,52.41,52.43,52.36,52.4,42466.0,45.648,45.6654,45.6044,45.6393,42466.0
2019-10-22 14:50:00,52.39,52.44,52.35,52.43,55500.0,45.6305,45.6741,45.5957,45.6654,55500.0
2019-10-22 15:00:00,52.44,52.44,52.35,52.41,40431.0,45.6741,45.6741,45.5957,45.648,40431.0
2019-10-22 15:10:00,52.4,52.44,52.38,52.42,39685.0,45.6393,45.6741,45.6218,45.6567,39685.0
2019-10-22 15:20:00,52.42,52.53,52.4,52.52,44953.0,45.6567,45.7525,45.6393,45.7438,44953.0
2019-10-22 15:30:00,52.52,52.57,52.5,52.51,72168.0,45.7438,45.7873,45.7263,45.7351,72168.0
2019-10-22 15:40:00,52.51,52.52,52.42,52.47,88587.0,45.7351,45.7438,45.6567,45.7002,88587.0
2019-10-22 15:50:00,52.47,52.51,52.41,52.42,286462.0,45.7002,45.7351,45.648,45.6567,286462.0
2019-10-23 09:30:00,52.42,52.69,52.4,52.63,101783.0,45.6567,45.8918,45.6393,45.8396,101783.0
2019-10-23 09:40:00,52.64,52.8,52.62,52.75,43129.0,45.8483,45.9876,45.8309,45.9441,43129.0
2019-10-23 09:50:00,52.75,52.76,52.59,52.71,61600.0,45.9441,45.9528,45.8047,45.9093,61600.0
2019-10-23 10:00:00,52.71,52.72,52.52,52.53,47756.0,45.9093,45.918,45.7438,45.7525,47756.0
2019-10-23 10:10:00,52.54,52.55,52.43,52.48,38006.0,45.7612,45.7699,45.6654,45.7089,38006.0
2019-10-23 10:20:00,52.49,52.51,52.44,52.47,27246.0,45.7176,45.7351,45.6741,45.7002,27246.0
2019-10-23 10:30:00,52.47,52.52,52.44,52.51,50522.0,45.7002,45.7438,45.6741,45.7351,50522.0
2019-10-23 10:40:00,52.52,52.58,52.47,52.58,26677.0,45.7438,45.796,45.7002,45.796,26677.0
2019-10-23 10:50:00,52.57,52.57,52.45,52.46,43358.0,45.7873,45.7873,45.6828,45.6915,43358.0
2019-10-23 11:00:00,52.45,52.49,52.44,52.47,41829.0,45.6828,45.7176,45.6741,45.7002,41829.0
2019-10-23 11:10:00,52.47,52.48,52.41,52.43,29617.0,45.7002,45.7089,45.648,45.6654,29617.0
2019-10-23 11:20:00,52.44,52.46,52.4,52.45,30610.0,45.6741,45.6915,45.6393,45.6828,30610.0
2019-10-23 11:30:00,52.45,52.51,52.4,52.5,40486.0,45.6828,45.7351,45.6393,45.7263,40486.0
2019-10-23 11:40:00,52.51,52.53,52.43,52.44,24818.0,45.7351,45.7525,45.6654,45.6741,24818.0
2019-10-23 11:50:00,52.45,52.45,52.4,52.43,28096.0,45.6828,45.6828,45.6393,45.6654,28096.0
2019-10-23 12:00:00,52.43,52.45,52.4,52.42,26319.0,45.6654,45.6828,45.6393,45.6567,26319.0
2019-10-23 12:10:00,52.42,52.46,52.41,52.43,31439.0,45.6567,45.6915,45.648,45.6654,31439.0
2019-10-23 12:20:00,52.42,52.43,52.34,52.37,28225.0,45.6567,45.6654,45.587,45.6131,28225.0
2019-10-23 12:30:00,52.37,52.39,52.34,52.34,23040.0,45.6131,45.6305,45.587,45.587,23040.0
2019-10-23 12:40:00,52.35,52.36,52.32,52.33,29238.0,45.5957,45.6044,45.5696,45.5783,29238.0
2019-10-23 12:50:00,52.34,52.35,52.3,52.3,27291.0,45.587,45.5957,45.5522,45.5522,27291.0
2019-10-23 13:00:00,52.31,52.35,52.3,52.31,20007.0,45.5609,45.5957,45.5522,45.5609,20007.0
2019-10-23 13:10:00,52.31,52.31,52.25,52.27,19762.0,45.5609,45.5609,45.5086,45.526,19762.0
2019-10-23 13:20:00,52.28,52.33,52.27,52.33,29139.0,45.5347,45.5783,45.526,45.5783,29139.0
2019-10-23 13:30:00,52.32,52.32,52.28,52.3,28710.0,45.5696,45.5696,45.5347,45.5522,28710.0
2019-10-23 13:40:00,52.3,52.3,52.27,52.29,31571.0,45.5522,45.5522,45.526,45.5434,31571.0
2019-10-23 13:50:00,52.29,52.31,52.28,52.3,19937.0,45.5434,45.5609,45.5347,45.5522,19937.0
2019-10-23 14:00:00,52.29,52.36,52.27,52.35,25988.0,45.5434,45.6044,45.526,45.5957,25988.0
2019-10-23 14:10:00,52.34,52.4,52.34,52.38,37548.0,45.587,45.6393,45.587,45.6218,37548.0
2019-10-23 14:20:00,52.38,52.4,52.36,52.37,18893.0,45.6218,45.6393,45.6044,45.6131,18893.0
2019-10-23 14:30:00,52.37,52.4,52.35,52.36,32267.0,45.6131,45.6393,45.5957,45.6044,32267.0
2019-10-23 14:40:00,52.35,52.41,52.35,52.41,23782.0,45.5957,45.648,45.5957,45.648,23782.0
2019-10-23 14:50:00,52.4,52.44,52.39,52.43,26462.0,45.6393,45.6741,45.6305,45.6654,26462.0
2019-10-23 15:00:00,52.43,52.43,52.39,52.4,51662.0,45.6654,45.6654,45.6305,45.6393,51662.0
2019-10-23 15:10:00,52.4,52.4,52.36,52.4,39764.0,45.6393,45.6393,45.6044,45.6393,39764.0
2019-10-23 15:20:00,52.4,52.41,52.35,52.36,57504.0,45.6393,45.648,45.5957,45.6044,57504.0
2019-10-23 15:30:00,52.36,52.41,52.34,52.38,147400.0,45.6044,45.648,45.587,45.6218,147400.0
2019-10-23 15:40:00,52.39,52.44,52.37,52.44,77138.0,45.6305,45.6741,45.6131,45.6741,77138.0
2019-10-23 15:50:00,52.44,52.49,52.42,52.48,203052.0,45.6741,45.7176,45.6567,45.7089,203052.0
2019-10-24 09:30:00,52.5,52.65,52.41,52.6,67083.0,45.7263,45.857,45.648,45.8134,67083.0
2019-10-24 09:40:00,52.61,52.63,52.45,52.45,32534.0,45.8222,45.8396,45.6828,45.6828,32534.0
2019-10-24 09:50:00,52.42,52.44,52.35,52.36,59511.0,45.6567,45.6741,45.5957,45.6044,59511.0
2019-10-24 10:00:00,52.36,52.38,52.27,52.3,46529.0,45.6044,45.6218,45.526,45.5522,46529.0
2019-10-24 10:10:00,52.3,52.34,52.28,52.33,41225.0,45.5522,45.587,45.5347,45.5783,41225.0
2019-10-24 10:20:00,52.34,52.39,52.32,52.34,33261.0,45.587,45.6305,45.5696,45.587,33261.0
2019-10-24 10:30:00,52.33,52.36,52.28,52.36,31780.0,45.5783,45.6044,45.5347,45.6044,31780.0
2019-10-24 10:40:00,52.38,52.42,52.36,52.41,30338.0,45.6218,45.6567,45.6044,45.648,30338.0
2019-10-24 10:50:00,52.41,52.43,52.36,52.38,31074.0,45.648,45.6654,45.6044,45.6218,31074.0
2019-10-24 11:00:00,52.38,52.52,52.37,52.51,38295.0,45.6218,45.7438,45.6131,45.7351,38295.0
2019-10-24 11:10:00,52.51,52.56,52.51,52.53,35806.0,45.7351,45.7786,45.7351,45.7525,35806.0
2019-10-24 11:20:00,52.54,52.59,52.53,52.59,31909.0,45.7612,45.8047,45.7525,45.8047,31909.0
2019-10-24 11:30:00,52.59,52.6,52.49,52.49,32483.0,45.8047,45.8134,45.7176,45.7176,32483.0
2019-10-24 11:40:00,52.5,52.56,52.49,52.55,28714.0,45.7263,45.7786,45.7176,45.7699,28714.0
2019-10-24 11:50:00,52.54,52.58,52.46,52.56,40112.0,45.7612,45.796,45.6915,45.7786,40112.0
2019-10-24 12:00:00,52.57,52.58,52.49,52.5,28554.0,45.7873,45.796,45.7176,45.7263,28554.0
2019-10-24 12:10:00,52.5,52.51,52.42,52.46,27315.0,45.7263,45.7351,45.6567,45.6915,27315.0
2019-10-24 12:20:00,52.46,52.47,52.42,52.47,27359.0,45.6915,45.7002,45.6567,45.7002,27359.0
2019-10-24 12:30:00,52.47,52.53,52.46,52.53,22461.0,45.7002,45.7525,45.6915,45.7525,22461.0
2019-10-24 12:40:00,52.53,52.53,52.49,52.53,24033.0,45.7525,45.7525,45.7176,45.7525,24033.0
2019-10-24 12:50:00,52.52,52.52,52.48,52.48,29258.0,45.7438,45.7438,45.7089,45.7089,29258.0
2019-10-24 13:00:00,52.48,52.49,52.41,52.43,38419.0,45.7089,45.7176,45.648,45.6654,38419.0
2019-10-24 13:10:00,52.43,52.47,52.42,52.42,17066.0,45.6654,45.7002,45.6567,45.6567,17066.0
2019-10-24 13:20:00,52.42,52.45,52.41,52.45,32603.0,45.6567,45.6828,45.648,45.6828,32603.0
2019-10-24 13:30:00,52.45,52.54,52.44,52.53,93882.0,45.6828,45.7612,45.6741,45.7525,93882.0
2019-10-24 13:40:00,52.53,52.56,52.49,52.53,42720.0,45.7525,45.7786,45.7176,45.7525,42720.0
2019-10-24 13:50:00,52.52,52.53,52.5,52.53,58885.0,45.7438,45.7525,45.7263,45.7525,58885.0
2019-10-24 14:00:00,52.53,52.56,52.5,52.56,29309.0,45.7525,45.7786,45.7263,45.7786,29309.0
2019-10-24 14:10:00,52.57,52.58,52.5,52.51,33107.0,45.7873,45.796,45.7263,45.7351,33107.0
2019-10-24 14:20:00,52.52,52.52,52.5,52.5,15275.0,45.7438,45.7438,45.7263,45.7263,15275.0
2019-10-24 14:30:00,52.5,52.57,52.5,52.56,28381.0,45.7263,45.7873,45.7263,45.7786,28381.0
2019-10-24 14:40:00,52.57,52.59,52.55,52.56,19199.0,45.7873,45.8047,45.7699,45.7786,19199.0
2019-10-24 14:50:00,52.57,52.57,52.55,52.57,17265.0,45.7873,45.7873,45.7699,45.7873,17265.0
2019-10-24 15:00:00,52.57,52.61,52.56,52.56,36650.0,45.7873,45.8222,45.7786,45.7786,36650.0
2019-10-24 15:10:00,52.56,52.57,52.54,52.55,21789.0,45.7786,45.7873,45.7612,45.7699,21789.0
2019-10-24 15:20:00,52.54,52.57,52.53,52.55,27944.0,45.7612,45.7873,45.7525,45.7699,27944.0
2019-10-24 15:30:00,52.56,52.58,52.53,52.55,63635.0,45.7786,45.796,45.7525,45.7699,63635.0
2019-10-24 15:40:00,52.55,52.57,52.51,52.56,45440.0,45.7699,45.7873,45.7351,45.7786,45440.0
2019-10-24 15:50:00,52.57,52.63,52.51,52.54,128929.0,45.7873,45.8396,45.7351,45.7612,128929.0
2019-10-25 09:30:00,52.6,53.47,52.6,53.01,165720.0,45.8134,46.5712,45.8134,46.1705,165720.0
2019-10-25 09:40:00,53.01,53.17,52.82,53.17,75365.0,46.1705,46.3099,46.0051,46.3099,75365.0
2019-10-25 09:50:00,53.16,53.43,53.12,53.3,58185.0,46.3012,46.5364,46.2664,46.4231,58185.0
2019-10-25 10:00:00,53.3,53.3,53.03,53.07,38361.0,46.4231,46.4231,46.188,46.2228,38361.0
2019-10-25 10:10:00,53.07,53.07,52.88,53.01,42382.0,46.2228,46.2228,46.0573,46.1705,42382.0
2019-10-25 10:20:00,53.01,53.04,52.96,53.01,37639.0,46.1705,46.1967,46.127,46.1705,37639.0
2019-10-25 10:30:00,53.0,53.12,52.96,53.03,31918.0,46.1618,46.2664,46.127,46.188,31918.0
2019-10-25 10:40:00,53.03,53.16,52.98,53.15,34167.0,46.188,46.3012,46.1444,46.2925,34167.0
2019-10-25 10:50:00,53.16,53.2,53.13,53.16,38797.0,46.3012,46.336,46.2751,46.3012,38797.0
2019-10-25 11:00:00,53.16,53.16,53.04,53.1,31240.0,46.3012,46.3012,46.1967,46.2489,31240.0
2019-10-25 11:10:00,53.08,53.09,52.98,52.98,27827.0,46.2315,46.2402,46.1444,46.1444,27827.0
2019-10-25 11:20:00,52.98,53.03,52.94,53.01,24648.0,46.1444,46.188,46.1096,46.1705,24648.0
2019-10-25 11:30:00,53.01,53.14,53.0,53.11,39470.0,46.1705,46.2838,46.1618,46.2576,39470.0
2019-10-25 11:40:00,53.11,53.18,53.09,53.11,28032.0,46.2576,46.3186,46.2402,46.2576,28032.0
2019-10-25 11:50:00,53.12,53.16,53.08,53.09,28820.0,46.2664,46.3012,46.2315,46.2402,28820.0
2019-10-25 12:00:00,53.1,53.1,52.99,53.07,41334.0,46.2489,46.2489,46.1531,46.2228,41334.0
2019-10-25 12:10:00,53.08,53.16,53.07,53.15,30156.0,46.2315,46.3012,46.2228,46.2925,30156.0
2019-10-25 12:20:00,53.15,53.22,53.14,53.21,26576.0,46.2925,46.3535,46.2838,46.3447,26576.0
2019-10-25 12:30:00,53.21,53.29,53.19,53.29,30924.0,46.3447,46.4144,46.3273,46.4144,30924.0
2019-10-25 12:40:00,53.29,53.32,53.26,53.31,25395.0,46.4144,46.4406,46.3883,46.4318,25395.0
2019-10-25 12:50:00,53.3,53.37,53.3,53.34,17950.0,46.4231,46.4841,46.4231,46.458,17950.0
2019-10-25 13:00:00,53.34,53.47,53.33,53.45,106924.0,46.458,46.5712,46.4493,46.5538,106924.0
2019-10-25 13:10:00,53.45,53.46,53.33,53.39,35293.0,46.5538,46.5625,46.4493,46.5015,35293.0
2019-10-25 13:20:00,53.39,53.43,53.33,53.41,45132.0,46.5015,46.5364,46.4493,46.5189,45132.0
2019-10-25 13:30:00,53.41,53.5,53.37,53.5,35170.0,46.5189,46.5973,46.4841,46.5973,35170.0
2019-10-25 13:40:00,53.5,53.54,53.45,53.52,32949.0,46.5973,46.6322,46.5538,46.6147,32949.0
2019-10-25 13:50:00,53.53,53.64,53.5,53.55,37928.0,46.6235,46.7193,46.5973,46.6409,37928.0
2019-10-25 14:00:00,53.54,53.56,53.48,53.52,34745.0,46.6322,46.6496,46.5799,46.6147,34745.0
2019-10-25 14:10:00,53.52,53.52,53.49,53.5,29354.0,46.6147,46.6147,46.5886,46.5973,29354.0
2019-10-25 14:20:00,53.51,53.55,53.5,53.53,32602.0,46.606,46.6409,46.5973,46.6235,32602.0
2019-10-25 14:30:00,53.52,53.53,53.46,53.5,23698.0,46.6147,46.6235,46.5625,46.5973,23698.0
2019-10-25 14:40:00,53.51,53.59,53.5,53.57,26503.0,46.606,46.6757,46.5973,46.6583,26503.0
2019-10-25 14:50:00,53.57,53.58,53.55,53.55,21055.0,46.6583,46.667,46.6409,46.6409,21055.0
2019-10-25 15:00:00,53.55,53.56,53.52,53.54,28112.0,46.6409,46.6496,46.6147,46.6322,28112.0
2019-10-25 15:10:00,53.54,53.58,53.47,53.48,41337.0,46.6322,46.667,46.5712,46.5799,41337.0
2019-10-25 15:20:00,53.47,53.5,53.32,53.34,57553.0,46.5712,46.5973,46.4406,46.458,57553.0
2019-10-25 15:30:00,53.34,53.36,53.26,53.26,93288.0,46.458,46.4754,46.3883,46.3883,93288.0
2019-10-25 15:40:00,53.26,53.27,53.2,53.22,133360.0,46.3883,46.397,46.336,46.3535,133360.0
2019-10-25 15:50:00,53.23,53.32,53.12,53.26,283045.0,46.3622,46.4406,46.2664,46.3883,283045.0
2019-10-28 09:30:00,53.57,53.75,53.43,53.7,130045.0,46.6583,46.8151,46.5364,46.7715,130045.0
2019-10-28 09:40:00,53.71,53.78,53.64,53.74,44835.0,46.7802,46.8412,46.7193,46.8064,44835.0
2019-10-28 09:50:00,53.74,53.76,53.66,53.69,37415.0,46.8064,46.8238,46.7367,46.7628,37415.0
2019-10-28 10:00:00,53.69,53.7,53.59,53.61,31732.0,46.7628,46.7715,46.6757,46.6931,31732.0
2019-10-28 10:10:00,53.61,53.63,53.52,53.57,34441.0,46.6931,46.7106,46.6147,46.6583,34441.0
2019-10-28 10:20:00,53.57,53.75,53.56,53.74,55505.0,46.6583,46.8151,46.6496,46.8064,55505.0
2019-10-28 10:30:00,53.74,53.84,53.73,53.73,42982.0,46.8064,46.8935,46.7977,46.7977,42982.0
2019-10-28 10:40:00,53.73,53.74,53.7,53.71,24729.0,46.7977,46.8064,46.7715,46.7802,24729.0
2019-10-28 10:50:00,53.7,53.75,53.63,53.71,58847.0,46.7715,46.8151,46.7106,46.7802,58847.0
2019-10-28 11:00:00,53.71,53.77,53.55,53.55,60924.0,46.7802,46.8325,46.6409,46.6409,60924.0
2019-10-28 11:10:00,53.56,53.59,53.51,53.52,26652.0,46.6496,46.6757,46.606,46.6147,26652.0
2019-10-28 11:20:00,53.53,53.56,53.51,53.53,18635.0,46.6235,46.6496,46.606,46.6235,18635.0
2019-10-28 11:30:00,53.54,53.57,53.51,53.53,27583.0,46.6322,46.6583,46.606,46.6235,27583.0
2019-10-28 11:40:00,53.53,53.57,53.53,53.56,19532.0,46.6235,46.6583,46.6235,46.6496,19532.0
2019-10-28 11:50:00,53.56,53.57,53.48,53.53,21982.0,46.6496,46.6583,46.5799,46.6235,21982.0
2019-10-28 12:00:00,53.53,53.53,53.47,53.51,29153.0,46.6235,46.6235,46.5712,46.606,29153.0
2019-10-28 12:10:00,53.51,53.51,53.48,53.51,19303.0,46.606,46.606,46.5799,46.606,19303.0
2019-10-28 12:20:00,53.51,53.53,53.46,53.52,31646.0,46.606,46.6235,46.5625,46.6147,31646.0
2019-10-28 12:30:00,53.52,53.58,53.52,53.57,28993.0,46.6147,46.667,46.6147,46.6583,28993.0
2019-10-28 12:40:00,53.57,53.61,53.56,53.56,29633.0,46.6583,46.6931,46.6496,46.6496,29633.0
2019-10-28 12:50:00,53.56,53.57,53.51,53.53,24266.0,46.6496,46.6583,46.606,46.6235,24266.0
2019-10-28 13:00:00,53.53,53.54,53.51,53.52,16107.0,46.6235,46.6322,46.606,46.6147,16107.0
2019-10-28 13:10:00,53.52,53.54,53.5,53.53,28532.0,46.6147,46.6322,46.5973,46.6235,28532.0
2019-10-28 13:20:00,53.54,53.61,53.52,53.59,32225.0,46.6322,46.6931,46.6147,46.6757,32225.0
2019-10-28 13:30:00,53.59,53.6,53.56,53.59,19342.0,46.6757,46.6844,46.6496,46.6757,19342.0
2019-10-28 13:40:00,53.59,53.6,53.53,53.54,20975.0,46.6757,46.6844,46.6235,46.6322,20975.0
2019-10-28 13:50:00,53.54,53.56,53.52,53.56,26698.0,46.6322,46.6496,46.6147,46.6496,26698.0
2019-10-28 14:00:00,53.55,53.57,53.55,53.56,17784.0,46.6409,46.6583,46.6409,46.6496,17784.0
2019-10-28 14:10:00,53.56,53.62,53.55,53.61,21897.0,46.6496,46.7018,46.6409,46.6931,21897.0
2019-10-28 14:20:00,53.61,53.61,53.55,53.55,20871.0,46.6931,46.6931,46.6409,46.6409,20871.0
2019-10-28 14:30:00,53.55,53.6,53.55,53.59,26186.0,46.6409,46.6844,46.6409,46.6757,26186.0
2019-10-28 14:40:00,53.59,53.62,53.58,53.62,22430.0,46.6757,46.7018,46.667,46.7018,22430.0
2019-10-28 14:50:00,53.62,53.63,53.57,53.57,21969.0,46.7018,46.7106,46.6583,46.6583,21969.0
2019-10-28 15:00:00,53.58,53.61,53.56,53.61,24978.0,46.667,46.6931,46.6496,46.6931,24978.0
2019-10-28 15:10:00,53.61,53.64,53.56,53.57,50235.0,46.6931,46.7193,46.6496,46.6583,50235.0
2019-10-28 15:20:00,53.58,53.63,53.57,53.59,47982.0,46.667,46.7106,46.6583,46.6757,47982.0
2019-10-28 15:30:00,53.59,53.6,53.54,53.54,52376.0,46.6757,46.6844,46.6322,46.6322,52376.0
2019-10-28 15:40:00,53.54,53.58,53.53,53.58,91457.0,46.6322,46.667,46.6235,46.667,91457.0
2019-10-28 15:50:00,53.58,53.58,53.5,53.51,248712.0,46.667,46.667,46.5973,46.606,248712.0
2019-10-29 09:30:00,53.34,53.69,53.26,53.55,73310.0,46.458,46.7628,46.3883,46.6409,73310.0
2019-10-29 09:40:00,53.55,53.67,53.53,53.67,34239.0,46.6409,46.7454,46.6235,46.7454,34239.0
2019-10-29 09:50:00,53.68,53.73,53.61,53.73,39456.0,46.7541,46.7977,46.6931,46.7977,39456.0
2019-10-29 10:00:00,53.73,53.82,53.7,53.82,31760.0,46.7977,46.876,46.7715,46.876,31760.0
2019-10-29 10:10:00,53.83,53.83,53.73,53.78,25230.0,46.8847,46.8847,46.7977,46.8412,25230.0
2019-10-29 10:20:00,53.77,53.78,53.72,53.74,30128.0,46.8325,46.8412,46.7889,46.8064,30128.0
2019-10-29 10:30:00,53.75,53.82,53.75,53.78,38098.0,46.8151,46.876,46.8151,46.8412,38098.0
2019-10-29 10:40:00,53.79,53.81,53.73,53.77,32200.0,46.8499,46.8673,46.7977,46.8325,32200.0
2019-10-29 10:50:00,53.76,53.81,53.74,53.8,33047.0,46.8238,46.8673,46.8064,46.8586,33047.0
2019-10-29 11:00:00,53.8,53.83,53.79,53.83,46718.0,46.8586,46.8847,46.8499,46.8847,46718.0
2019-10-29 11:10:00,53.83,53.89,53.82,53.86,50244.0,46.8847,46.937,46.876,46.9109,50244.0
2019-10-29 11:20:00,53.87,53.88,53.79,53.84,38027.0,46.9196,46.9283,46.8499,46.8935,38027.0
2019-10-29 11:30:00,53.84,53.86,53.78,53.8,27848.0,46.8935,46.9109,46.8412,46.8586,27848.0
2019-10-29 11:40:00,53.8,53.84,53.75,53.77,29089.0,46.8586,46.8935,46.8151,46.8325,29089.0
2019-10-29 11:50:00,53.78,53.8,53.67,53.71,35781.0,46.8412,46.8586,46.7454,46.7802,35781.0
2019-10-29 12:00:00,53.7,53.75,53.64,53.7,40786.0,46.7715,46.8151,46.7193,46.7715,40786.0
2019-10-29 12:10:00,53.71,53.72,53.67,53.72,24998.0,46.7802,46.7889,46.7454,46.7889,24998.0
2019-10-29 12:20:00,53.71,53.76,53.71,53.74,18538.0,46.7802,46.8238,46.7802,46.8064,18538.0
2019-10-29 12:30:00,53.74,53.74,53.68,53.69,20009.0,46.8064,46.8064,46.7541,46.7628,20009.0
2019-10-29 12:40:00,53.7,53.72,53.68,53.69,21619.0,46.7715,46.7889,46.7541,46.7628,21619.0
2019-10-29 12:50:00,53.7,53.72,53.66,53.72,18852.0,46.7715,46.7889,46.7367,46.7889,18852.0
2019-10-29 13:00:00,53.71,53.72,53.68,53.71,15385.0,46.7802,46.7889,46.7541,46.7802,15385.0
2019-10-29 13:10:00,53.7,53.72,53.67,53.68,17216.0,46.7715,46.7889,46.7454,46.7541,17216.0
2019-10-29 13:20:00,53.68,53.7,53.66,53.66,15812.0,46.7541,46.7715,46.7367,46.7367,15812.0
2019-10-29 13:30:00,53.66,53.66,53.62,53.66,28077.0,46.7367,46.7367,46.7018,46.7367,28077.0
2019-10-29 13:40:00,53.65,53.65,53.61,53.61,19321.0,46.728,46.728,46.6931,46.6931,19321.0
2019-10-29 13:50:00,53.61,53.63,53.6,53.6,18202.0,46.6931,46.7106,46.6844,46.6844,18202.0
2019-10-29 14:00:00,53.6,53.6,53.53,53.58,32185.0,46.6844,46.6844,46.6235,46.667,32185.0
2019-10-29 14:10:00,53.57,53.58,53.54,53.57,28920.0,46.6583,46.667,46.6322,46.6583,28920.0
2019-10-29 14:20:00,53.57,53.58,53.54,53.58,26796.0,46.6583,46.667,46.6322,46.667,26796.0
2019-10-29 14:30:00,53.57,53.61,53.55,53.58,29682.0,46.6583,46.6931,46.6409,46.667,29682.0
2019-10-29 14:40:00,53.58,53.58,53.53,53.54,18568.0,46.667,46.667,46.6235,46.6322,18568.0
2019-10-29 14:50:00,53.54,53.59,53.53,53.57,22580.0,46.6322,46.6757,46.6235,46.6583,22580.0
2019-10-29 15:00:00,53.57,53.6,53.53,53.54,44181.0,46.6583,46.6844,46.6235,46.6322,44181.0
2019-10-29 15:10:00,53.54,53.63,53.53,53.62,95153.0,46.6322,46.7106,46.6235,46.7018,95153.0
2019-10-29 15:20:00,53.63,53.66,53.61,53.62,37983.0,46.7106,46.7367,46.6931,46.7018,37983.0
2019-10-29 15:30:00,53.63,53.64,53.55,53.6,56290.0,46.7106,46.7193,46.6409,46.6844,56290.0
2019-10-29 15:40:00,53.6,53.65,53.58,53.63,76150.0,46.6844,46.728,46.667,46.7106,76150.0
2019-10-29 15:50:00,53.63,53.66,53.56,53.58,219787.0,46.7106,46.7367,46.6496,46.667,219787.0
2019-10-30 09:30:00,53.5,53.59,53.27,53.35,50339.0,46.5973,46.6757,46.397,46.4667,50339.0
2019-10-30 09:40:00,53.36,53.37,53.28,53.33,21989.0,46.4754,46.4841,46.4057,46.4493,21989.0
2019-10-30 09:50:00,53.33,53.38,53.25,53.35,26623.0,46.4493,46.4928,46.3796,46.4667,26623.0
2019-10-30 10:00:00,53.35,53.37,53.19,53.31,65718.0,46.4667,46.4841,46.3273,46.4318,65718.0
2019-10-30 10:10:00,53.32,53.33,53.24,53.3,24790.0,46.4406,46.4493,46.3709,46.4231,24790.0
2019-10-30 10:20:00,53.29,53.31,53.24,53.27,33256.0,46.4144,46.4318,46.3709,46.397,33256.0
2019-10-30 10:30:00,53.27,53.27,53.18,53.26,29751.0,46.397,46.397,46.3186,46.3883,29751.0
2019-10-30 10:40:00,53.25,53.35,53.24,53.33,31674.0,46.3796,46.4667,46.3709,46.4493,31674.0
2019-10-30 10:50:00,53.33,53.37,53.31,53.37,28799.0,46.4493,46.4841,46.4318,46.4841,28799.0
2019-10-30 11:00:00,53.37,53.44,53.34,53.41,34322.0,46.4841,46.5451,46.458,46.5189,34322.0
2019-10-30 11:10:00,53.42,53.44,53.39,53.42,20562.0,46.5276,46.5451,46.5015,46.5276,20562.0
2019-10-30 11:20:00,53.42,53.42,53.33,53.34,24704.0,46.5276,46.5276,46.4493,46.458,24704.0
2019-10-30 11:30:00,53.33,53.38,53.31,53.37,20647.0,46.4493,46.4928,46.4318,46.4841,20647.0
2019-10-30 11:40:00,53.36,53.38,53.34,53.37,21801.0,46.4754,46.4928,46.458,46.4841,21801.0
2019-10-30 11:50:00,53.38,53.38,53.34,53.38,29266.0,46.4928,46.4928,46.458,46.4928,29266.0
2019-10-30 12:00:00,53.37,53.41,53.36,53.4,22465.0,46.4841,46.5189,46.4754,46.5102,22465.0
2019-10-30 12:10:00,53.41,53.41,53.37,53.4,18488.0,46.5189,46.5189,46.4841,46.5102,18488.0
2019-10-30 12:20:00,53.4,53.47,53.39,53.46,20889.0,46.5102,46.5712,46.5015,46.5625,20889.0
2019-10-30 12:30:00,53.46,53.49,53.39,53.4,28170.0,46.5625,46.5886,46.5015,46.5102,28170.0
2019-10-30 12:40:00,53.41,53.41,53.39,53.4,15228.0,46.5189,46.5189,46.5015,46.5102,15228.0
2019-10-30 12:50:00,53.4,53.41,53.36,53.37,13879.0,46.5102,46.5189,46.4754,46.4841,13879.0
2019-10-30 13:00:00,53.37,53.4,53.36,53.37,20465.0,46.4841,46.5102,46.4754,46.4841,20465.0
2019-10-30 13:10:00,53.36,53.39,53.35,53.37,17309.0,46.4754,46.5015,46.4667,46.4841,17309.0
2019-10-30 13:20:00,53.37,53.4,53.36,53.37,21483.0,46.4841,46.5102,46.4754,46.4841,21483.0
2019-10-30 13:30:00,53.36,53.36,53.3,53.32,18353.0,46.4754,46.4754,46.4231,46.4406,18353.0
2019-10-30 13:40:00,53.31,53.35,53.27,53.27,32086.0,46.4318,46.4667,46.397,46.397,32086.0
2019-10-30 13:50:00,53.27,53.34,53.27,53.28,32129.0,46.397,46.458,46.397,46.4057,32129.0
2019-10-30 14:00:00,53.26,53.3,53.13,53.23,27086.0,46.3883,46.4231,46.2751,46.3622,27086.0
2019-10-30 14:10:00,53.24,53.31,53.23,53.29,27751.0,46.3709,46.4318,46.3622,46.4144,27751.0
2019-10-30 14:20:00,53.29,53.31,53.26,53.26,26208.0,46.4144,46.4318,46.3883,46.3883,26208.0
2019-10-30 14:30:00,53.25,53.27,53.17,53.18,45002.0,46.3796,46.397,46.3099,46.3186,45002.0
2019-10-30 14:40:00,53.19,53.25,53.19,53.23,35165.0,46.3273,46.3796,46.3273,46.3622,35165.0
2019-10-30 14:50:00,53.24,53.37,53.23,53.33,38832.0,46.3709,46.4841,46.3622,46.4493,38832.0
2019-10-30 15:00:00,53.33,53.38,53.33,53.34,36692.0,46.4493,46.4928,46.4493,46.458,36692.0
2019-10-30 15:10:00,53.35,53.36,53.3,53.34,41363.0,46.4667,46.4754,46.4231,46.458,41363.0
2019-10-30 15:20:00,53.34,53.44,53.34,53.41,54738.0,46.458,46.5451,46.458,46.5189,54738.0
2019-10-30 15:30:00,53.41,53.43,53.36,53.36,60326.0,46.5189,46.5364,46.4754,46.4754,60326.0
2019-10-30 15:40:00,53.37,53.38,53.3,53.33,87773.0,46.4841,46.4928,46.4231,46.4493,87773.0
2019-10-30 15:50:00,53.33,53.41,53.3,53.36,197111.0,46.4493,46.5189,46.4231,46.4754,197111.0
2019-10-31 09:30:00,53.15,53.15,52.83,53.01,65794.0,46.2925,46.2925,46.0138,46.1705,65794.0
2019-10-31 09:40:00,53.04,53.18,53.02,53.08,32555.0,46.1967,46.3186,46.1793,46.2315,32555.0
2019-10-31 09:50:00,53.08,53.28,53.06,53.24,35942.0,46.2315,46.4057,46.2141,46.3709,35942.0
2019-10-31 10:00:00,53.24,53.26,53.13,53.17,29693.0,46.3709,46.3883,46.2751,46.3099,29693.0
2019-10-31 10:10:00,53.16,53.2,53.11,53.17,25701.0,46.3012,46.336,46.2576,46.3099,25701.0
2019-10-31 10:20:00,53.18,53.2,53.02,53.04,32534.0,46.3186,46.336,46.1793,46.1967,32534.0
2019-10-31 10:30:00,53.04,53.04,52.95,52.96,28758.0,46.1967,46.1967,46.1183,46.127,28758.0
2019-10-31 10:40:00,52.96,53.0,52.88,52.89,21452.0,46.127,46.1618,46.0573,46.066,21452.0
2019-10-31 10:50:00,52.9,53.0,52.9,53.0,21134.0,46.0747,46.1618,46.0747,46.1618,21134.0
2019-10-31 11:00:00,52.99,53.05,52.98,53.04,21347.0,46.1531,46.2054,46.1444,46.1967,21347.0
2019-10-31 11:10:00,53.04,53.06,52.96,52.96,22407.0,46.1967,46.2141,46.127,46.127,22407.0
2019-10-31 11:20:00,52.96,53.03,52.96,53.0,17131.0,46.127,46.188,46.127,46.1618,17131.0
2019-10-31 11:30:00,53.0,53.02,52.95,53.0,20442.0,46.1618,46.1793,46.1183,46.1618,20442.0
2019-10-31 11:40:00,53.0,53.03,52.98,53.0,22020.0,46.1618,46.188,46.1444,46.1618,22020.0
2019-10-31 11:50:00,52.99,53.06,52.99,53.04,54168.0,46.1531,46.2141,46.1531,46.1967,54168.0
2019-10-31 12:00:00,53.03,53.04,52.93,53.0,42290.0,46.188,46.1967,46.1009,46.1618,42290.0
2019-10-31 12:10:00,52.99,53.02,52.97,52.97,25666.0,46.1531,46.1793,46.1357,46.1357,25666.0
2019-10-31 12:20:00,52.96,53.05,52.96,53.05,17172.0,46.127,46.2054,46.127,46.2054,17172.0
2019-10-31 12:30:00,53.05,53.08,53.03,53.07,29078.0,46.2054,46.2315,46.188,46.2228,29078.0
2019-10-31 12:40:00,53.07,53.07,53.0,53.03,23173.0,46.2228,46.2228,46.1618,46.188,23173.0
2019-10-31 12:50:00,53.02,53.07,53.01,53.07,38272.0,46.1793,46.2228,46.1705,46.2228,38272.0
2019-10-31 13:00:00,53.06,53.2,53.05,53.18,23830.0,46.2141,46.336,46.2054,46.3186,23830.0
2019-10-31 13:10:00,53.18,53.2,53.13,53.14,24051.0,46.3186,46.336,46.2751,46.2838,24051.0
2019-10-31 13:20:00,53.14,53.18,53.12,53.18,17071.0,46.2838,46.3186,46.2664,46.3186,17071.0
2019-10-31 13:30:00,53.19,53.21,53.17,53.18,19956.0,46.3273,46.3447,46.3099,46.3186,19956.0
2019-10-31 13:40:00,53.18,53.18,53.11,53.11,34041.0,46.3186,46.3186,46.2576,46.2576,34041.0
2019-10-31 13:50:00,53.12,53.12,53.08,53.08,19589.0,46.2664,46.2664,46.2315,46.2315,19589.0
2019-10-31 14:00:00,53.08,53.09,53.01,53.07,25228.0,46.2315,46.2402,46.1705,46.2228,25228.0
2019-10-31 14:10:00,53.07,53.07,53.03,53.04,23414.0,46.2228,46.2228,46.188,46.1967,23414.0
2019-10-31 14:20:00,53.03,53.11,53.03,53.08,20389.0,46.188,46.2576,46.188,46.2315,20389.0
2019-10-31 14:30:00,53.08,53.08,53.05,53.06,22724.0,46.2315,46.2315,46.2054,46.2141,22724.0
2019-10-31 14:40:00,53.05,53.06,53.0,53.03,21870.0,46.2054,46.2141,46.1618,46.188,21870.0
2019-10-31 14:50:00,53.02,53.06,53.01,53.04,22598.0,46.1793,46.2141,46.1705,46.1967,22598.0
2019-10-31 15:00:00,53.04,53.06,53.01,53.06,41121.0,46.1967,46.2141,46.1705,46.2141,41121.0
2019-10-31 15:10:00,53.06,53.12,53.04,53.1,45376.0,46.2141,46.2664,46.1967,46.2489,45376.0
2019-10-31 15:20:00,53.09,53.12,53.05,53.07,62611.0,46.2402,46.2664,46.2054,46.2228,62611.0
2019-10-31 15:30:00,53.07,53.15,53.04,53.09,91753.0,46.2228,46.2925,46.1967,46.2402,91753.0
2019-10-31 15:40:00,53.09,53.14,53.08,53.13,125986.0,46.2402,46.2838,46.2315,46.2751,125986.0
2019-10-31 15:50:00,53.13,53.21,53.09,53.17,534768.0,46.2751,46.3447,46.2402,46.3099,534768.0
2019-11-01 09:30:00,53.49,53.58,53.36,53.37,69932.0,46.5886,46.667,46.4754,46.4841,69932.0
2019-11-01 09:40:00,53.36,53.38,53.23,53.32,65765.0,46.4754,46.4928,46.3622,46.4406,65765.0
2019-11-01 09:50:00,53.31,53.33,53.25,53.33,33588.0,46.4318,46.4493,46.3796,46.4493,33588.0
2019-11-01 10:00:00,53.31,53.41,53.25,53.41,43810.0,46.4318,46.5189,46.3796,46.5189,43810.0
2019-11-01 10:10:00,53.41,53.47,53.36,53.37,48905.0,46.5189,46.5712,46.4754,46.4841,48905.0
2019-11-01 10:20:00,53.37,53.44,53.3,53.31,64692.0,46.4841,46.5451,46.4231,46.4318,64692.0
2019-11-01 10:30:00,53.32,53.42,53.32,53.37,58595.0,46.4406,46.5276,46.4406,46.4841,58595.0
2019-11-01 10:40:00,53.38,53.39,53.31,53.33,29506.0,46.4928,46.5015,46.4318,46.4493,29506.0
2019-11-01 10:50:00,53.33,53.46,53.32,53.45,72850.0,46.4493,46.5625,46.4406,46.5538,72850.0
2019-11-01 11:00:00,53.46,53.48,53.29,53.31,80499.0,46.5625,46.5799,46.4144,46.4318,80499.0
2019-11-01 11:10:00,53.31,53.31,53.19,53.24,56842.0,46.4318,46.4318,46.3273,46.3709,56842.0
2019-11-01 11:20:00,53.24,53.33,53.23,53.26,44749.0,46.3709,46.4493,46.3622,46.3883,44749.0
2019-11-01 11:30:00,53.25,53.28,53.24,53.27,21863.0,46.3796,46.4057,46.3709,46.397,21863.0
2019-11-01 11:40:00,53.26,53.3,53.24,53.29,23449.0,46.3883,46.4231,46.3709,46.4144,23449.0
2019-11-01 11:50:00,53.3,53.37,53.27,53.35,28946.0,46.4231,46.4841,46.397,46.4667,28946.0
2019-11-01 12:00:00,53.36,53.38,53.32,53.35,21821.0,46.4754,46.4928,46.4406,46.4667,21821.0
2019-11-01 12:10:00,53.35,53.36,53.32,53.33,18178.0,46.4667,46.4754,46.4406,46.4493,18178.0
2019-11-01 12:20:00,53.33,53.36,53.31,53.35,24401.0,46.4493,46.4754,46.4318,46.4667,24401.0
2019-11-01 12:30:00,53.35,53.38,53.34,53.37,23371.0,46.4667,46.4928,46.458,46.4841,23371.0
2019-11-01 12:40:00,53.38,53.41,53.37,53.4,22521.0,46.4928,46.5189,46.4841,46.5102,22521.0
2019-11-01 12:50:00,53.4,53.41,53.37,53.38,30572.0,46.5102,46.5189,46.4841,46.4928,30572.0
2019-11-01 13:00:00,53.38,53.42,53.37,53.41,17036.0,46.4928,46.5276,46.4841,46.5189,17036.0
2019-11-01 13:10:00,53.41,53.47,53.41,53.46,32316.0,46.5189,46.5712,46.5189,46.5625,32316.0
2019-11-01 13:20:00,53.47,53.49,53.45,53.47,22991.0,46.5712,46.5886,46.5538,46.5712,22991.0
2019-11-01 13:30:00,53.47,53.53,53.45,53.53,22322.0,46.5712,46.6235,46.5538,46.6235,22322.0
2019-11-01 13:40:00,53.53,53.56,53.51,53.52,25842.0,46.6235,46.6496,46.606,46.6147,25842.0
2019-11-01 13:50:00,53.52,53.59,53.52,53.59,24392.0,46.6147,46.6757,46.6147,46.6757,24392.0
2019-11-01 14:00:00,53.59,53.59,53.56,53.57,20801.0,46.6757,46.6757,46.6496,46.6583,20801.0
2019-11-01 14:10:00,53.57,53.58,53.5,53.52,26797.0,46.6583,46.667,46.5973,46.6147,26797.0
2019-11-01 14:20:00,53.52,53.53,53.47,53.53,41246.0,46.6147,46.6235,46.5712,46.6235,41246.0
2019-11-01 14:30:00,53.53,53.54,53.48,53.5,20364.0,46.6235,46.6322,46.5799,46.5973,20364.0
2019-11-01 14:40:00,53.49,53.5,53.47,53.48,16031.0,46.5886,46.5973,46.5712,46.5799,16031.0
2019-11-01 14:50:00,53.48,53.49,53.45,53.47,26115.0,46.5799,46.5886,46.5538,46.5712,26115.0
2019-11-01 15:00:00,53.48,53.49,53.45,53.48,24718.0,46.5799,46.5886,46.5538,46.5799,24718.0
2019-11-01 15:10:00,53.48,53.56,53.47,53.53,41529.0,46.5799,46.6496,46.5712,46.6235,41529.0
2019-11-01 15:20:00,53.53,53.53,53.48,53.52,40454.0,46.6235,46.6235,46.5799,46.6147,40454.0
2019-11-01 15:30:00,53.51,53.56,53.5,53.54,51936.0,46.606,46.6496,46.5973,46.6322,51936.0
2019-11-01 15:40:00,53.54,53.56,53.51,53.52,43378.0,46.6322,46.6496,46.606,46.6147,43378.0
2019-11-01 15:50:00,53.53,53.61,53.51,53.61,196820.0,46.6235,46.6931,46.606,46.6931,196820.0
2019-11-04 09:30:00,53.87,53.93,53.75,53.9,78585.0,46.9196,46.9718,46.8151,46.9457,78585.0
2019-11-04 09:40:00,53.89,53.92,53.82,53.85,29794.0,46.937,46.9631,46.876,46.9022,29794.0
2019-11-04 09:50:00,53.85,53.9,53.82,53.87,26615.0,46.9022,46.9457,46.876,46.9196,26615.0
2019-11-04 10:00:00,53.87,53.88,53.74,53.79,26857.0,46.9196,46.9283,46.8064,46.8499,26857.0
2019-11-04 10:10:00,53.8,53.8,53.76,53.77,16105.0,46.8586,46.8586,46.8238,46.8325,16105.0
2019-11-04 10:20:00,53.78,53.8,53.75,53.77,17601.0,46.8412,46.8586,46.8151,46.8325,17601.0
2019-11-04 10:30:00,53.77,53.8,53.74,53.76,30690.0,46.8325,46.8586,46.8064,46.8238,30690.0
2019-11-04 10:40:00,53.75,53.75,53.64,53.66,21718.0,46.8151,46.8151,46.7193,46.7367,21718.0
2019-11-04 10:50:00,53.65,53.69,53.63,53.66,33366.0,46.728,46.7628,46.7106,46.7367,33366.0
2019-11-04 11:00:00,53.67,53.75,53.65,53.73,43475.0,46.7454,46.8151,46.728,46.7977,43475.0
2019-11-04 11:10:00,53.72,53.73,53.65,53.65,34828.0,46.7889,46.7977,46.728,46.728,34828.0
2019-11-04 11:20:00,53.66,53.72,53.64,53.7,29742.0,46.7367,46.7889,46.7193,46.7715,29742.0
2019-11-04 11:30:00,53.69,53.69,53.64,53.66,31926.0,46.7628,46.7628,46.7193,46.7367,31926.0
2019-11-04 11:40:00,53.66,53.67,53.55,53.57,27316.0,46.7367,46.7454,46.6409,46.6583,27316.0
2019-11-04 11:50:00,53.57,53.62,53.55,53.57,23361.0,46.6583,46.7018,46.6409,46.6583,23361.0
2019-11-04 12:00:00,53.57,53.61,53.54,53.6,18047.0,46.6583,46.6931,46.6322,46.6844,18047.0
2019-11-04 12:10:00,53.6,53.63,53.59,53.59,26325.0,46.6844,46.7106,46.6757,46.6757,26325.0
2019-11-04 12:20:00,53.6,53.6,53.53,53.53,17028.0,46.6844,46.6844,46.6235,46.6235,17028.0
2019-11-04 12:30:00,53.53,53.55,53.51,53.53,18556.0,46.6235,46.6409,46.606,46.6235,18556.0
2019-11-04 12:40:00,53.53,53.55,53.51,53.52,17129.0,46.6235,46.6409,46.606,46.6147,17129.0
2019-11-04 12:50:00,53.52,53.58,53.51,53.57,25249.0,46.6147,46.667,46.606,46.6583,25249.0
2019-11-04 13:00:00,53.57,53.57,53.52,53.53,36797.0,46.6583,46.6583,46.6147,46.6235,36797.0
2019-11-04 13:10:00,53.53,53.55,53.51,53.53,25400.0,46.6235,46.6409,46.606,46.6235,25400.0
2019-11-04 13:20:00,53.53,53.54,53.52,53.53,13818.0,46.6235,46.6322,46.6147,46.6235,13818.0
2019-11-04 13:30:00,53.53,53.55,53.5,53.53,28553.0,46.6235,46.6409,46.5973,46.6235,28553.0
2019-11-04 13:40:00,53.54,53.59,53.53,53.59,16153.0,46.6322,46.6757,46.6235,46.6757,16153.0
2019-11-04 13:50:00,53.59,53.61,53.57,53.59,36104.0,46.6757,46.6931,46.6583,46.6757,36104.0
2019-11-04 14:00:00,53.59,53.59,53.56,53.56,17424.0,46.6757,46.6757,46.6496,46.6496,17424.0
2019-11-04 14:10:00,53.56,53.57,53.54,53.56,24482.0,46.6496,46.6583,46.6322,46.6496,24482.0
2019-11-04 14:20:00,53.56,53.61,53.56,53.57,25808.0,46.6496,46.6931,46.6496,46.6583,25808.0
2019-11-04 14:30:00,53.57,53.59,53.54,53.55,32208.0,46.6583,46.6757,46.6322,46.6409,32208.0
2019-11-04 14:40:00,53.55,53.56,53.51,53.53,20495.0,46.6409,46.6496,46.606,46.6235,20495.0
2019-11-04 14:50:00,53.53,53.55,53.5,53.52,33270.0,46.6235,46.6409,46.5973,46.6147,33270.0
2019-11-04 15:00:00,53.53,53.53,53.47,53.48,44680.0,46.6235,46.6235,46.5712,46.5799,44680.0
2019-11-04 15:10:00,53.48,53.49,53.44,53.47,37089.0,46.5799,46.5886,46.5451,46.5712,37089.0
2019-11-04 15:20:00,53.47,53.48,53.42,53.44,70374.0,46.5712,46.5799,46.5276,46.5451,70374.0
2019-11-04 15:30:00,53.44,53.46,53.4,53.4,69137.0,46.5451,46.5625,46.5102,46.5102,69137.0
2019-11-04 15:40:00,53.4,53.45,53.39,53.41,90205.0,46.5102,46.5538,46.5015,46.5189,90205.0
2019-11-04 15:50:00,53.42,53.48,53.41,53.45,203743.0,46.5276,46.5799,46.5189,46.5538,203743.0
2019-11-05 09:30:00,53.4,53.41,53.31,53.32,86628.0,46.5102,46.5189,46.4318,46.4406,86628.0
2019-11-05 09:40:00,53.32,53.32,53.13,53.14,98872.0,46.4406,46.4406,46.2751,46.2838,98872.0
2019-11-05 09:50:00,53.13,53.16,53.06,53.07,73995.0,46.2751,46.3012,46.2141,46.2228,73995.0
2019-11-05 10:00:00,53.07,53.15,52.99,53.02,131248.0,46.2228,46.2925,46.1531,46.1793,131248.0
2019-11-05 10:10:00,53.01,53.02,52.79,52.81,112117.0,46.1705,46.1793,45.9789,45.9964,112117.0
2019-11-05 10:20:00,52.8,52.94,52.79,52.8,93129.0,45.9876,46.1096,45.9789,45.9876,93129.0
2019-11-05 10:30:00,52.79,52.93,52.76,52.88,55864.0,45.9789,46.1009,45.9528,46.0573,55864.0
2019-11-05 10:40:00,52.87,52.87,52.73,52.77,44062.0,46.0486,46.0486,45.9267,45.9615,44062.0
2019-11-05 10:50:00,52.78,52.84,52.77,52.79,58156.0,45.9702,46.0225,45.9615,45.9789,58156.0
2019-11-05 11:00:00,52.8,52.96,52.8,52.91,59667.0,45.9876,46.127,45.9876,46.0834,59667.0
2019-11-05 11:10:00,52.91,52.94,52.87,52.89,53470.0,46.0834,46.1096,46.0486,46.066,53470.0
2019-11-05 11:20:00,52.89,52.9,52.76,52.79,46173.0,46.066,46.0747,45.9528,45.9789,46173.0
2019-11-05 11:30:00,52.79,52.88,52.76,52.8,87199.0,45.9789,46.0573,45.9528,45.9876,87199.0
2019-11-05 11:40:00,52.8,52.85,52.79,52.79,40657.0,45.9876,46.0312,45.9789,45.9789,40657.0
2019-11-05 11:50:00,52.79,52.83,52.79,52.82,38267.0,45.9789,46.0138,45.9789,46.0051,38267.0
2019-11-05 12:00:00,52.82,52.82,52.76,52.76,35553.0,46.0051,46.0051,45.9528,45.9528,35553.0
2019-11-05 12:10:00,52.76,52.76,52.64,52.65,34913.0,45.9528,45.9528,45.8483,45.857,34913.0
2019-11-05 12:20:00,52.65,52.65,52.59,52.65,87801.0,45.857,45.857,45.8047,45.857,87801.0
2019-11-05 12:30:00,52.64,52.7,52.64,52.7,32270.0,45.8483,45.9005,45.8483,45.9005,32270.0
2019-11-05 12:40:00,52.7,52.8,52.67,52.78,39559.0,45.9005,45.9876,45.8744,45.9702,39559.0
2019-11-05 12:50:00,52.78,52.9,52.77,52.9,32040.0,45.9702,46.0747,45.9615,46.0747,32040.0
2019-11-05 13:00:00,52.91,52.92,52.86,52.9,69181.0,46.0834,46.0922,46.0399,46.0747,69181.0
2019-11-05 13:10:00,52.9,52.95,52.89,52.92,40431.0,46.0747,46.1183,46.066,46.0922,40431.0
2019-11-05 13:20:00,52.93,52.93,52.86,52.9,95227.0,46.1009,46.1009,46.0399,46.0747,95227.0
2019-11-05 13:30:00,52.89,52.89,52.83,52.86,42085.0,46.066,46.066,46.0138,46.0399,42085.0
2019-11-05 13:40:00,52.86,52.9,52.85,52.88,29193.0,46.0399,46.0747,46.0312,46.0573,29193.0
2019-11-05 13:50:00,52.89,52.97,52.87,52.96,43014.0,46.066,46.1357,46.0486,46.127,43014.0
2019-11-05 14:00:00,52.95,52.96,52.93,52.94,33412.0,46.1183,46.127,46.1009,46.1096,33412.0
2019-11-05 14:10:00,52.94,52.97,52.93,52.96,32639.0,46.1096,46.1357,46.1009,46.127,32639.0
2019-11-05 14:20:00,52.96,52.97,52.93,52.96,53263.0,46.127,46.1357,46.1009,46.127,53263.0
2019-11-05 14:30:00,52.95,52.96,52.88,52.88,67213.0,46.1183,46.127,46.0573,46.0573,67213.0
2019-11-05 14:40:00,52.88,52.92,52.86,52.87,35391.0,46.0573,46.0922,46.0399,46.0486,35391.0
2019-11-05 14:50:00,52.86,52.9,52.84,52.89,46874.0,46.0399,46.0747,46.0225,46.066,46874.0
2019-11-05 15:00:00,52.89,52.89,52.86,52.86,33542.0,46.066,46.066,46.0399,46.0399,33542.0
2019-11-05 15:10:00,52.86,52.88,52.84,52.85,53077.0,46.0399,46.0573,46.0225,46.0312,53077.0
2019-11-05 15:20:00,52.85,52.89,52.84,52.87,72159.0,46.0312,46.066,46.0225,46.0486,72159.0
2019-11-05 15:30:00,52.88,52.95,52.84,52.93,134016.0,46.0573,46.1183,46.0225,46.1009,134016.0
2019-11-05 15:40:00,52.94,52.96,52.92,52.94,94710.0,46.1096,46.127,46.0922,46.1096,94710.0
2019-11-05 15:50:00,52.94,52.97,52.9,52.95,301705.0,46.1096,46.1357,46.0747,46.1183,301705.0
2019-11-06 09:30:00,52.95,53.15,52.84,53.14,215341.0,46.1183,46.2925,46.0225,46.2838,215341.0
2019-11-06 09:40:00,53.13,53.24,53.08,53.13,78545.0,46.2751,46.3709,46.2315,46.2751,78545.0
2019-11-06 09:50:00,53.14,53.28,53.09,53.24,41069.0,46.2838,46.4057,46.2402,46.3709,41069.0
2019-11-06 10:00:00,53.24,53.29,53.16,53.2,47134.0,46.3709,46.4144,46.3012,46.336,47134.0
2019-11-06 10:10:00,53.19,53.36,53.18,53.36,52139.0,46.3273,46.4754,46.3186,46.4754,52139.0
2019-11-06 10:20:00,53.36,53.42,53.36,53.41,37001.0,46.4754,46.5276,46.4754,46.5189,37001.0
2019-11-06 10:30:00,53.41,53.48,53.32,53.35,48943.0,46.5189,46.5799,46.4406,46.4667,48943.0
2019-11-06 10:40:00,53.36,53.39,53.33,53.39,39368.0,46.4754,46.5015,46.4493,46.5015,39368.0
2019-11-06 10:50:00,53.38,53.42,53.32,53.32,20118.0,46.4928,46.5276,46.4406,46.4406,20118.0
2019-11-06 11:00:00,53.33,53.47,53.33,53.43,35278.0,46.4493,46.5712,46.4493,46.5364,35278.0
2019-11-06 11:10:00,53.43,53.45,53.36,53.36,31721.0,46.5364,46.5538,46.4754,46.4754,31721.0
2019-11-06 11:20:00,53.36,53.37,53.33,53.36,23174.0,46.4754,46.4841,46.4493,46.4754,23174.0
2019-11-06 11:30:00,53.35,53.41,53.35,53.4,32061.0,46.4667,46.5189,46.4667,46.5102,32061.0
2019-11-06 11:40:00,53.4,53.44,53.24,53.4,68011.0,46.5102,46.5451,46.3709,46.5102,68011.0
2019-11-06 11:50:00,53.4,53.42,53.26,53.26,44541.0,46.5102,46.5276,46.3883,46.3883,44541.0
2019-11-06 12:00:00,53.26,53.39,53.25,53.36,29013.0,46.3883,46.5015,46.3796,46.4754,29013.0
2019-11-06 12:10:00,53.36,53.38,53.31,53.33,22691.0,46.4754,46.4928,46.4318,46.4493,22691.0
2019-11-06 12:20:00,53.33,53.36,53.31,53.32,18171.0,46.4493,46.4754,46.4318,46.4406,18171.0
2019-11-06 12:30:00,53.32,53.37,53.31,53.36,20835.0,46.4406,46.4841,46.4318,46.4754,20835.0
2019-11-06 12:40:00,53.36,53.37,53.26,53.27,26238.0,46.4754,46.4841,46.3883,46.397,26238.0
2019-11-06 12:50:00,53.28,53.37,53.27,53.37,24336.0,46.4057,46.4841,46.397,46.4841,24336.0
2019-11-06 13:00:00,53.36,53.36,53.32,53.34,22639.0,46.4754,46.4754,46.4406,46.458,22639.0
2019-11-06 13:10:00,53.33,53.37,53.32,53.36,17612.0,46.4493,46.4841,46.4406,46.4754,17612.0
2019-11-06 13:20:00,53.36,53.41,53.36,53.41,15360.0,46.4754,46.5189,46.4754,46.5189,15360.0
2019-11-06 13:30:00,53.41,53.44,53.4,53.43,17900.0,46.5189,46.5451,46.5102,46.5364,17900.0
2019-11-06 13:40:00,53.43,53.43,53.39,53.41,17671.0,46.5364,46.5364,46.5015,46.5189,17671.0
2019-11-06 13:50:00,53.4,53.43,53.38,53.41,25491.0,46.5102,46.5364,46.4928,46.5189,25491.0
2019-11-06 14:00:00,53.42,53.5,53.41,53.48,26140.0,46.5276,46.5973,46.5189,46.5799,26140.0
2019-11-06 14:10:00,53.49,53.49,53.47,53.49,12772.0,46.5886,46.5886,46.5712,46.5886,12772.0
2019-11-06 14:20:00,53.5,53.52,53.42,53.43,63956.0,46.5973,46.6147,46.5276,46.5364,63956.0
2019-11-06 14:30:00,53.43,53.49,53.42,53.44,38854.0,46.5364,46.5886,46.5276,46.5451,38854.0
2019-11-06 14:40:00,53.45,53.49,53.44,53.48,16455.0,46.5538,46.5886,46.5451,46.5799,16455.0
2019-11-06 14:50:00,53.48,53.53,53.47,53.52,19977.0,46.5799,46.6235,46.5712,46.6147,19977.0
2019-11-06 15:00:00,53.52,53.53,53.48,53.5,22020.0,46.6147,46.6235,46.5799,46.5973,22020.0
2019-11-06 15:10:00,53.5,53.58,53.5,53.56,31239.0,46.5973,46.667,46.5973,46.6496,31239.0
2019-11-06 15:20:00,53.56,53.61,53.56,53.58,36407.0,46.6496,46.6931,46.6496,46.667,36407.0
2019-11-06 15:30:00,53.57,53.59,53.54,53.59,64440.0,46.6583,46.6757,46.6322,46.6757,64440.0
2019-11-06 15:40:00,53.59,53.6,53.55,53.59,89103.0,46.6757,46.6844,46.6409,46.6757,89103.0
2019-11-06 15:50:00,53.58,53.72,53.58,53.69,335364.0,46.667,46.7889,46.667,46.7628,335364.0
2019-11-07 09:30:00,53.8,53.86,53.71,53.76,82284.0,46.8586,46.9109,46.7802,46.8238,82284.0
2019-11-07 09:40:00,53.78,53.91,53.78,53.87,54648.0,46.8412,46.9544,46.8412,46.9196,54648.0
2019-11-07 09:50:00,53.87,53.9,53.83,53.87,21712.0,46.9196,46.9457,46.8847,46.9196,21712.0
2019-11-07 10:00:00,53.88,53.89,53.81,53.82,32513.0,46.9283,46.937,46.8673,46.876,32513.0
2019-11-07 10:10:00,53.82,53.88,53.77,53.78,57317.0,46.876,46.9283,46.8325,46.8412,57317.0
2019-11-07 10:20:00,53.77,53.78,53.7,53.76,34432.0,46.8325,46.8412,46.7715,46.8238,34432.0
2019-11-07 10:30:00,53.76,53.83,53.76,53.8,39142.0,46.8238,46.8847,46.8238,46.8586,39142.0
2019-11-07 10:40:00,53.81,53.83,53.78,53.82,28726.0,46.8673,46.8847,46.8412,46.876,28726.0
2019-11-07 10:50:00,53.83,53.9,53.83,53.89,43459.0,46.8847,46.9457,46.8847,46.937,43459.0
2019-11-07 11:00:00,53.89,53.91,53.87,53.88,31407.0,46.937,46.9544,46.9196,46.9283,31407.0
2019-11-07 11:10:00,53.89,53.96,53.88,53.95,24112.0,46.937,46.998,46.9283,46.9893,24112.0
2019-11-07 11:20:00,53.94,54.0,53.93,54.0,68058.0,46.9806,47.0328,46.9718,47.0328,68058.0
2019-11-07 11:30:00,54.0,54.09,54.0,54.05,76399.0,47.0328,47.1112,47.0328,47.0764,76399.0
2019-11-07 11:40:00,54.04,54.14,54.03,54.12,25964.0,47.0677,47.1548,47.0589,47.1373,25964.0
2019-11-07 11:50:00,54.12,54.23,54.11,54.2,44388.0,47.1373,47.2331,47.1286,47.207,44388.0
2019-11-07 12:00:00,54.2,54.2,54.12,54.15,28360.0,47.207,47.207,47.1373,47.1635,28360.0
2019-11-07 12:10:00,54.15,54.16,54.07,54.08,29006.0,47.1635,47.1722,47.0938,47.1025,29006.0
2019-11-07 12:20:00,54.09,54.16,54.08,54.15,22646.0,47.1112,47.1722,47.1025,47.1635,22646.0
2019-11-07 12:30:00,54.16,54.18,54.14,54.17,18519.0,47.1722,47.1896,47.1548,47.1809,18519.0
2019-11-07 12:40:00,54.17,54.24,54.15,54.22,25939.0,47.1809,47.2419,47.1635,47.2244,25939.0
2019-11-07 12:50:00,54.22,54.28,54.21,54.25,32492.0,47.2244,47.2767,47.2157,47.2506,32492.0
2019-11-07 13:00:00,54.25,54.26,54.2,54.22,46318.0,47.2506,47.2593,47.207,47.2244,46318.0
2019-11-07 13:10:00,54.22,54.24,54.19,54.24,31656.0,47.2244,47.2419,47.1983,47.2419,31656.0
2019-11-07 13:20:00,54.23,54.28,54.22,54.28,26324.0,47.2331,47.2767,47.2244,47.2767,26324.0
2019-11-07 13:30:00,54.28,54.28,54.21,54.23,29691.0,47.2767,47.2767,47.2157,47.2331,29691.0
2019-11-07 13:40:00,54.22,54.24,54.18,54.2,29118.0,47.2244,47.2419,47.1896,47.207,29118.0
2019-11-07 13:50:00,54.19,54.24,54.19,54.22,33580.0,47.1983,47.2419,47.1983,47.2244,33580.0
2019-11-07 14:00:00,54.23,54.25,54.22,54.25,35065.0,47.2331,47.2506,47.2244,47.2506,35065.0
2019-11-07 14:10:00,54.25,54.26,54.18,54.2,75302.0,47.2506,47.2593,47.1896,47.207,75302.0
2019-11-07 14:20:00,54.2,54.2,54.18,54.2,41566.0,47.207,47.207,47.1896,47.207,41566.0
2019-11-07 14:30:00,54.2,54.2,54.17,54.2,32908.0,47.207,47.207,47.1809,47.207,32908.0
2019-11-07 14:40:00,54.19,54.2,54.06,54.15,115475.0,47.1983,47.207,47.0851,47.1635,115475.0
2019-11-07 14:50:00,54.14,54.18,54.12,54.17,28897.0,47.1548,47.1896,47.1373,47.1809,28897.0
2019-11-07 15:00:00,54.17,54.23,54.17,54.22,37077.0,47.1809,47.2331,47.1809,47.2244,37077.0
2019-11-07 15:10:00,54.21,54.22,54.13,54.14,40053.0,47.2157,47.2244,47.146,47.1548,40053.0
2019-11-07 15:20:00,54.14,54.17,54.09,54.16,58740.0,47.1548,47.1809,47.1112,47.1722,58740.0
2019-11-07 15:30:00,54.17,54.22,54.15,54.16,69473.0,47.1809,47.2244,47.1635,47.1722,69473.0
2019-11-07 15:40:00,54.16,54.2,54.09,54.2,101777.0,47.1722,47.207,47.1112,47.207,101777.0
2019-11-07 15:50:00,54.2,54.2,54.07,54.16,220192.0,47.207,47.207,47.0938,47.1722,220192.0
2019-11-08 09:30:00,54.08,54.23,54.01,54.12,55952.0,47.1025,47.2331,47.0415,47.1373,55952.0
2019-11-08 09:40:00,54.11,54.12,54.0,54.07,29243.0,47.1286,47.1373,47.0328,47.0938,29243.0
2019-11-08 09:50:00,54.07,54.18,54.01,54.03,49274.0,47.0938,47.1896,47.0415,47.0589,49274.0
2019-11-08 10:00:00,54.03,54.18,54.01,54.07,42719.0,47.0589,47.1896,47.0415,47.0938,42719.0
2019-11-08 10:10:00,54.06,54.11,54.03,54.08,25700.0,47.0851,47.1286,47.0589,47.1025,25700.0
2019-11-08 10:20:00,54.08,54.08,53.98,54.0,38035.0,47.1025,47.1025,47.0154,47.0328,38035.0
2019-11-08 10:30:00,54.01,54.01,53.93,53.96,27940.0,47.0415,47.0415,46.9718,46.998,27940.0
2019-11-08 10:40:00,53.97,54.0,53.87,53.89,25240.0,47.0067,47.0328,46.9196,46.937,25240.0
2019-11-08 10:50:00,53.9,53.94,53.87,53.94,25997.0,46.9457,46.9806,46.9196,46.9806,25997.0
2019-11-08 11:00:00,53.94,54.01,53.93,54.01,23022.0,46.9806,47.0415,46.9718,47.0415,23022.0
2019-11-08 11:10:00,54.02,54.07,54.01,54.01,54656.0,47.0502,47.0938,47.0415,47.0415,54656.0
2019-11-08 11:20:00,54.0,54.0,53.93,53.97,32307.0,47.0328,47.0328,46.9718,47.0067,32307.0
2019-11-08 11:30:00,53.98,54.07,53.97,54.07,24433.0,47.0154,47.0938,47.0067,47.0938,24433.0
2019-11-08 11:40:00,54.07,54.1,54.05,54.1,25102.0,47.0938,47.1199,47.0764,47.1199,25102.0
2019-11-08 11:50:00,54.1,54.17,54.09,54.13,37176.0,47.1199,47.1809,47.1112,47.146,37176.0
2019-11-08 12:00:00,54.14,54.14,54.06,54.09,27249.0,47.1548,47.1548,47.0851,47.1112,27249.0
2019-11-08 12:10:00,54.09,54.1,54.06,54.1,24108.0,47.1112,47.1199,47.0851,47.1199,24108.0
2019-11-08 12:20:00,54.09,54.09,54.07,54.09,22935.0,47.1112,47.1112,47.0938,47.1112,22935.0
2019-11-08 12:30:00,54.09,54.16,54.07,54.15,25276.0,47.1112,47.1722,47.0938,47.1635,25276.0
2019-11-08 12:40:00,54.16,54.19,54.15,54.17,18463.0,47.1722,47.1983,47.1635,47.1809,18463.0
2019-11-08 12:50:00,54.16,54.21,54.16,54.21,16856.0,47.1722,47.2157,47.1722,47.2157,16856.0
2019-11-08 13:00:00,54.21,54.23,54.2,54.22,23269.0,47.2157,47.2331,47.207,47.2244,23269.0
2019-11-08 13:10:00,54.21,54.23,54.21,54.21,17908.0,47.2157,47.2331,47.2157,47.2157,17908.0
2019-11-08 13:20:00,54.21,54.22,54.2,54.22,18597.0,47.2157,47.2244,47.207,47.2244,18597.0
2019-11-08 13:30:00,54.22,54.22,54.18,54.19,24670.0,47.2244,47.2244,47.1896,47.1983,24670.0
2019-11-08 13:40:00,54.18,54.21,54.17,54.18,17203.0,47.1896,47.2157,47.1809,47.1896,17203.0
2019-11-08 13:50:00,54.19,54.19,54.11,54.12,25416.0,47.1983,47.1983,47.1286,47.1373,25416.0
2019-11-08 14:00:00,54.12,54.12,54.09,54.11,25243.0,47.1373,47.1373,47.1112,47.1286,25243.0
2019-11-08 14:10:00,54.11,54.11,54.06,54.08,25434.0,47.1286,47.1286,47.0851,47.1025,25434.0
2019-11-08 14:20:00,54.09,54.09,54.01,54.01,29203.0,47.1112,47.1112,47.0415,47.0415,29203.0
2019-11-08 14:30:00,54.02,54.05,54.02,54.05,16986.0,47.0502,47.0764,47.0502,47.0764,16986.0
2019-11-08 14:40:00,54.04,54.05,53.99,53.99,28845.0,47.0677,47.0764,47.0241,47.0241,28845.0
2019-11-08 14:50:00,54.0,54.02,53.99,54.0,25825.0,47.0328,47.0502,47.0241,47.0328,25825.0
2019-11-08 15:00:00,54.0,54.01,53.96,53.97,25884.0,47.0328,47.0415,46.998,47.0067,25884.0
2019-11-08 15:10:00,53.98,54.03,53.96,54.03,27275.0,47.0154,47.0589,46.998,47.0589,27275.0
2019-11-08 15:20:00,54.03,54.08,54.02,54.08,34681.0,47.0589,47.1025,47.0502,47.1025,34681.0
2019-11-08 15:30:00,54.08,54.1,54.05,54.08,44491.0,47.1025,47.1199,47.0764,47.1025,44491.0
2019-11-08 15:40:00,54.08,54.09,54.05,54.08,88554.0,47.1025,47.1112,47.0764,47.1025,88554.0
2019-11-08 15:50:00,54.08,54.13,54.06,54.13,141253.0,47.1025,47.146,47.0851,47.146,141253.0
2019-11-11 09:30:00,53.71,54.06,53.66,54.06,120860.0,46.7802,47.0851,46.7367,47.0851,120860.0
2019-11-11 09:40:00,54.05,54.21,54.05,54.19,43402.0,47.0764,47.2157,47.0764,47.1983,43402.0
2019-11-11 09:50:00,54.18,54.24,54.15,54.24,22134.0,47.1896,47.2419,47.1635,47.2419,22134.0
2019-11-11 10:00:00,54.26,54.32,54.25,54.27,27744.0,47.2593,47.3115,47.2506,47.268,27744.0
2019-11-11 10:10:00,54.26,54.33,54.25,54.3,15105.0,47.2593,47.3202,47.2506,47.2941,15105.0
2019-11-11 10:20:00,54.3,54.32,54.26,54.29,18125.0,47.2941,47.3115,47.2593,47.2854,18125.0
2019-11-11 10:30:00,54.3,54.33,54.27,54.31,23329.0,47.2941,47.3202,47.268,47.3028,23329.0
2019-11-11 10:40:00,54.32,54.33,54.26,54.29,16160.0,47.3115,47.3202,47.2593,47.2854,16160.0
2019-11-11 10:50:00,54.29,54.31,54.26,54.27,37098.0,47.2854,47.3028,47.2593,47.268,37098.0
2019-11-11 11:00:00,54.27,54.3,54.21,54.24,24380.0,47.268,47.2941,47.2157,47.2419,24380.0
2019-11-11 11:10:00,54.23,54.29,54.23,54.27,15043.0,47.2331,47.2854,47.2331,47.268,15043.0
2019-11-11 11:20:00,54.26,54.27,54.16,54.17,23377.0,47.2593,47.268,47.1722,47.1809,23377.0
2019-11-11 11:30:00,54.17,54.17,54.1,54.13,23136.0,47.1809,47.1809,47.1199,47.146,23136.0
2019-11-11 11:40:00,54.13,54.15,54.1,54.1,19218.0,47.146,47.1635,47.1199,47.1199,19218.0
2019-11-11 11:50:00,54.11,54.16,54.1,54.15,19900.0,47.1286,47.1722,47.1199,47.1635,19900.0
2019-11-11 12:00:00,54.14,54.14,54.11,54.14,12405.0,47.1548,47.1548,47.1286,47.1548,12405.0
2019-11-11 12:10:00,54.13,54.15,54.1,54.11,10769.0,47.146,47.1635,47.1199,47.1286,10769.0
2019-11-11 12:20:00,54.1,54.15,54.1,54.14,13448.0,47.1199,47.1635,47.1199,47.1548,13448.0
2019-11-11 12:30:00,54.13,54.13,54.08,54.1,19928.0,47.146,47.146,47.1025,47.1199,19928.0
2019-11-11 12:40:00,54.1,54.11,54.07,54.09,10181.0,47.1199,47.1286,47.0938,47.1112,10181.0
2019-11-11 12:50:00,54.09,54.1,54.07,54.1,9652.0,47.1112,47.1199,47.0938,47.1199,9652.0
2019-11-11 13:00:00,54.09,54.1,54.07,54.09,9639.0,47.1112,47.1199,47.0938,47.1112,9639.0
2019-11-11 13:10:00,54.1,54.12,54.09,54.11,11033.0,47.1199,47.1373,47.1112,47.1286,11033.0
2019-11-11 13:20:00,54.11,54.12,54.1,54.12,7039.0,47.1286,47.1373,47.1199,47.1373,7039.0
2019-11-11 13:30:00,54.12,54.12,54.1,54.11,13445.0,47.1373,47.1373,47.1199,47.1286,13445.0
2019-11-11 13:40:00,54.12,54.15,54.12,54.14,12108.0,47.1373,47.1635,47.1373,47.1548,12108.0
2019-11-11 13:50:00,54.14,54.17,54.14,54.15,12449.0,47.1548,47.1809,47.1548,47.1635,12449.0
2019-11-11 14:00:00,54.14,54.14,54.08,54.1,17145.0,47.1548,47.1548,47.1025,47.1199,17145.0
2019-11-11 14:10:00,54.09,54.13,54.08,54.09,22616.0,47.1112,47.146,47.1025,47.1112,22616.0
2019-11-11 14:20:00,54.09,54.11,54.07,54.08,10972.0,47.1112,47.1286,47.0938,47.1025,10972.0
2019-11-11 14:30:00,54.07,54.07,54.02,54.02,18106.0,47.0938,47.0938,47.0502,47.0502,18106.0
2019-11-11 14:40:00,54.03,54.04,54.02,54.04,13693.0,47.0589,47.0677,47.0502,47.0677,13693.0
2019-11-11 14:50:00,54.04,54.08,54.03,54.05,20849.0,47.0677,47.1025,47.0589,47.0764,20849.0
2019-11-11 15:00:00,54.05,54.06,54.04,54.04,14736.0,47.0764,47.0851,47.0677,47.0677,14736.0
2019-11-11 15:10:00,54.04,54.06,54.04,54.05,17233.0,47.0677,47.0851,47.0677,47.0764,17233.0
2019-11-11 15:20:00,54.05,54.08,54.04,54.07,32298.0,47.0764,47.1025,47.0677,47.0938,32298.0
2019-11-11 15:30:00,54.08,54.09,54.03,54.04,43720.0,47.1025,47.1112,47.0589,47.0677,43720.0
2019-11-11 15:40:00,54.04,54.05,53.99,54.01,39117.0,47.0677,47.0764,47.0241,47.0415,39117.0
2019-11-11 15:50:00,54.0,54.04,53.98,54.04,138418.0,47.0328,47.0677,47.0154,47.0677,138418.0
2019-11-12 09:30:00,54.06,54.15,53.94,54.1,68514.0,47.0851,47.1635,46.9806,47.1199,68514.0
2019-11-12 09:40:00,54.1,54.13,54.02,54.07,24981.0,47.1199,47.146,47.0502,47.0938,24981.0
2019-11-12 09:50:00,54.08,54.17,54.08,54.13,36627.0,47.1025,47.1809,47.1025,47.146,36627.0
2019-11-12 10:00:00,54.14,54.15,54.04,54.07,39659.0,47.1548,47.1635,47.0677,47.0938,39659.0
2019-11-12 10:10:00,54.06,54.08,54.0,54.0,30191.0,47.0851,47.1025,47.0328,47.0328,30191.0
2019-11-12 10:20:00,54.01,54.04,53.98,54.01,40939.0,47.0415,47.0677,47.0154,47.0415,40939.0
2019-11-12 10:30:00,54.01,54.04,53.98,53.98,36333.0,47.0415,47.0677,47.0154,47.0154,36333.0
2019-11-12 10:40:00,53.99,54.03,53.96,53.98,29748.0,47.0241,47.0589,46.998,47.0154,29748.0
2019-11-12 10:50:00,53.99,54.03,53.96,54.01,24476.0,47.0241,47.0589,46.998,47.0415,24476.0
2019-11-12 11:00:00,54.01,54.04,54.0,54.01,27845.0,47.0415,47.0677,47.0328,47.0415,27845.0
2019-11-12 11:10:00,54.01,54.01,53.97,54.0,24468.0,47.0415,47.0415,47.0067,47.0328,24468.0
2019-11-12 11:20:00,54.01,54.02,53.93,53.96,29545.0,47.0415,47.0502,46.9718,46.998,29545.0
2019-11-12 11:30:00,53.96,53.98,53.92,53.94,36042.0,46.998,47.0154,46.9631,46.9806,36042.0
2019-11-12 11:40:00,53.94,54.0,53.93,53.97,28888.0,46.9806,47.0328,46.9718,47.0067,28888.0
2019-11-12 11:50:00,53.97,53.99,53.92,53.93,34243.0,47.0067,47.0241,46.9631,46.9718,34243.0
2019-11-12 12:00:00,53.93,53.96,53.9,53.91,20876.0,46.9718,46.998,46.9457,46.9544,20876.0
2019-11-12 12:10:00,53.92,53.94,53.87,53.9,26750.0,46.9631,46.9806,46.9196,46.9457,26750.0
2019-11-12 12:20:00,53.89,53.91,53.88,53.91,15986.0,46.937,46.9544,46.9283,46.9544,15986.0
2019-11-12 12:30:00,53.91,53.95,53.9,53.95,21104.0,46.9544,46.9893,46.9457,46.9893,21104.0
2019-11-12 12:40:00,53.96,54.01,53.95,54.0,16475.0,46.998,47.0415,46.9893,47.0328,16475.0
2019-11-12 12:50:00,54.0,54.07,53.98,54.07,33518.0,47.0328,47.0938,47.0154,47.0938,33518.0
2019-11-12 13:00:00,54.07,54.1,54.07,54.1,13928.0,47.0938,47.1199,47.0938,47.1199,13928.0
2019-11-12 13:10:00,54.1,54.12,54.08,54.09,23244.0,47.1199,47.1373,47.1025,47.1112,23244.0
2019-11-12 13:20:00,54.09,54.11,54.08,54.1,19890.0,47.1112,47.1286,47.1025,47.1199,19890.0
2019-11-12 13:30:00,54.1,54.12,54.08,54.1,24170.0,47.1199,47.1373,47.1025,47.1199,24170.0
2019-11-12 13:40:00,54.11,54.16,54.09,54.16,21169.0,47.1286,47.1722,47.1112,47.1722,21169.0
2019-11-12 13:50:00,54.15,54.17,54.13,54.15,23400.0,47.1635,47.1809,47.146,47.1635,23400.0
2019-11-12 14:00:00,54.15,54.15,54.03,54.07,26857.0,47.1635,47.1635,47.0589,47.0938,26857.0
2019-11-12 14:10:00,54.07,54.08,53.98,53.98,23104.0,47.0938,47.1025,47.0154,47.0154,23104.0
2019-11-12 14:20:00,53.98,54.02,53.98,54.01,26086.0,47.0154,47.0502,47.0154,47.0415,26086.0
2019-11-12 14:30:00,54.01,54.07,54.0,54.04,37141.0,47.0415,47.0938,47.0328,47.0677,37141.0
2019-11-12 14:40:00,54.04,54.05,54.0,54.01,24473.0,47.0677,47.0764,47.0328,47.0415,24473.0
2019-11-12 14:50:00,54.01,54.01,53.91,53.91,26656.0,47.0415,47.0415,46.9544,46.9544,26656.0
2019-11-12 15:00:00,53.92,53.96,53.92,53.92,24927.0,46.9631,46.998,46.9631,46.9631,24927.0
2019-11-12 15:10:00,53.92,53.99,53.92,53.97,30848.0,46.9631,47.0241,46.9631,47.0067,30848.0
2019-11-12 15:20:00,53.97,53.99,53.95,53.98,31131.0,47.0067,47.0241,46.9893,47.0154,31131.0
2019-11-12 15:30:00,53.98,54.01,53.94,53.96,47392.0,47.0154,47.0415,46.9806,46.998,47392.0
2019-11-12 15:40:00,53.96,54.0,53.95,54.0,67682.0,46.998,47.0328,46.9893,47.0328,67682.0
2019-11-12 15:50:00,54.0,54.01,53.96,53.97,175678.0,47.0328,47.0415,46.998,47.0067,175678.0
2019-11-13 09:30:00,53.66,53.81,53.58,53.72,65419.0,46.7367,46.8673,46.667,46.7889,65419.0
2019-11-13 09:40:00,53.71,53.74,53.51,53.53,43821.0,46.7802,46.8064,46.606,46.6235,43821.0
2019-11-13 09:50:00,53.54,53.61,53.48,53.6,22563.0,46.6322,46.6931,46.5799,46.6844,22563.0
2019-11-13 10:00:00,53.6,53.71,53.59,53.67,33640.0,46.6844,46.7802,46.6757,46.7454,33640.0
2019-11-13 10:10:00,53.68,53.75,53.68,53.73,30922.0,46.7541,46.8151,46.7541,46.7977,30922.0
2019-11-13 10:20:00,53.73,53.81,53.73,53.81,18043.0,46.7977,46.8673,46.7977,46.8673,18043.0
2019-11-13 10:30:00,53.81,53.87,53.77,53.86,28168.0,46.8673,46.9196,46.8325,46.9109,28168.0
2019-11-13 10:40:00,53.87,53.92,53.85,53.91,16962.0,46.9196,46.9631,46.9022,46.9544,16962.0
2019-11-13 10:50:00,53.92,53.98,53.9,53.98,15493.0,46.9631,47.0154,46.9457,47.0154,15493.0
2019-11-13 11:00:00,53.99,54.0,53.96,53.97,24221.0,47.0241,47.0328,46.998,47.0067,24221.0
2019-11-13 11:10:00,53.96,54.0,53.93,54.0,19156.0,46.998,47.0328,46.9718,47.0328,19156.0
2019-11-13 11:20:00,54.0,54.01,53.95,53.96,18440.0,47.0328,47.0415,46.9893,46.998,18440.0
2019-11-13 11:30:00,53.95,53.97,53.92,53.97,17330.0,46.9893,47.0067,46.9631,47.0067,17330.0
2019-11-13 11:40:00,53.97,54.01,53.93,53.95,20137.0,47.0067,47.0415,46.9718,46.9893,20137.0
2019-11-13 11:50:00,53.95,53.97,53.92,53.93,17889.0,46.9893,47.0067,46.9631,46.9718,17889.0
2019-11-13 12:00:00,53.92,53.96,53.91,53.95,22604.0,46.9631,46.998,46.9544,46.9893,22604.0
2019-11-13 12:10:00,53.95,53.96,53.93,53.94,17109.0,46.9893,46.998,46.9718,46.9806,17109.0
2019-11-13 12:20:00,53.94,53.95,53.92,53.94,15941.0,46.9806,46.9893,46.9631,46.9806,15941.0
2019-11-13 12:30:00,53.94,53.97,53.94,53.95,16261.0,46.9806,47.0067,46.9806,46.9893,16261.0
2019-11-13 12:40:00,53.95,53.96,53.93,53.95,22340.0,46.9893,46.998,46.9718,46.9893,22340.0
2019-11-13 12:50:00,53.95,53.98,53.95,53.98,13561.0,46.9893,47.0154,46.9893,47.0154,13561.0
2019-11-13 13:00:00,53.98,54.04,53.97,54.03,17843.0,47.0154,47.0677,47.0067,47.0589,17843.0
2019-11-13 13:10:00,54.02,54.08,54.02,54.07,12831.0,47.0502,47.1025,47.0502,47.0938,12831.0
2019-11-13 13:20:00,54.07,54.09,54.06,54.07,15720.0,47.0938,47.1112,47.0851,47.0938,15720.0
2019-11-13 13:30:00,54.07,54.11,54.06,54.11,20922.0,47.0938,47.1286,47.0851,47.1286,20922.0
2019-11-13 13:40:00,54.1,54.16,54.1,54.16,12007.0,47.1199,47.1722,47.1199,47.1722,12007.0
2019-11-13 13:50:00,54.16,54.2,54.01,54.06,59367.0,47.1722,47.207,47.0415,47.0851,59367.0
2019-11-13 14:00:00,54.04,54.11,54.04,54.1,22993.0,47.0677,47.1286,47.0677,47.1199,22993.0
2019-11-13 14:10:00,54.1,54.16,54.09,54.14,20150.0,47.1199,47.1722,47.1112,47.1548,20150.0
2019-11-13 14:20:00,54.15,54.15,54.1,54.13,16357.0,47.1635,47.1635,47.1199,47.146,16357.0
2019-11-13 14:30:00,54.14,54.16,54.11,54.11,19714.0,47.1548,47.1722,47.1286,47.1286,19714.0
2019-11-13 14:40:00,54.12,54.14,54.09,54.11,17842.0,47.1373,47.1548,47.1112,47.1286,17842.0
2019-11-13 14:50:00,54.11,54.13,54.09,54.13,19017.0,47.1286,47.146,47.1112,47.146,19017.0
2019-11-13 15:00:00,54.14,54.15,54.1,54.1,27603.0,47.1548,47.1635,47.1199,47.1199,27603.0
2019-11-13 15:10:00,54.11,54.13,54.09,54.12,25285.0,47.1286,47.146,47.1112,47.1373,25285.0
2019-11-13 15:20:00,54.12,54.12,54.08,54.09,33567.0,47.1373,47.1373,47.1025,47.1112,33567.0
2019-11-13 15:30:00,54.09,54.11,54.07,54.08,43642.0,47.1112,47.1286,47.0938,47.1025,43642.0
2019-11-13 15:40:00,54.08,54.12,54.06,54.11,42723.0,47.1025,47.1373,47.0851,47.1286,42723.0
2019-11-13 15:50:00,54.1,54.17,54.05,54.14,164520.0,47.1199,47.1809,47.0764,47.1548,164520.0
2019-11-14 09:30:00,54.16,54.18,54.03,54.13,50894.0,47.1722,47.1896,47.0589,47.146,50894.0
2019-11-14 09:40:00,54.14,54.24,54.14,54.22,56186.0,47.1548,47.2419,47.1548,47.2244,56186.0
2019-11-14 09:50:00,54.21,54.21,54.14,54.18,20629.0,47.2157,47.2157,47.1548,47.1896,20629.0
2019-11-14 10:00:00,54.18,54.18,54.13,54.18,27521.0,47.1896,47.1896,47.146,47.1896,27521.0
2019-11-14 10:10:00,54.18,54.18,54.12,54.15,27238.0,47.1896,47.1896,47.1373,47.1635,27238.0
2019-11-14 10:20:00,54.15,54.16,54.07,54.1,22843.0,47.1635,47.1722,47.0938,47.1199,22843.0
2019-11-14 10:30:00,54.1,54.13,54.07,54.12,27688.0,47.1199,47.146,47.0938,47.1373,27688.0
2019-11-14 10:40:00,54.13,54.15,54.08,54.11,29869.0,47.146,47.1635,47.1025,47.1286,29869.0
2019-11-14 10:50:00,54.1,54.11,54.02,54.05,33806.0,47.1199,47.1286,47.0502,47.0764,33806.0
2019-11-14 11:00:00,54.05,54.14,54.05,54.12,26581.0,47.0764,47.1548,47.0764,47.1373,26581.0
2019-11-14 11:10:00,54.12,54.22,54.11,54.19,24599.0,47.1373,47.2244,47.1286,47.1983,24599.0
2019-11-14 11:20:00,54.19,54.25,54.18,54.19,20852.0,47.1983,47.2506,47.1896,47.1983,20852.0
2019-11-14 11:30:00,54.19,54.2,54.06,54.08,30039.0,47.1983,47.207,47.0851,47.1025,30039.0
2019-11-14 11:40:00,54.08,54.1,54.0,54.04,24056.0,47.1025,47.1199,47.0328,47.0677,24056.0
2019-11-14 11:50:00,54.05,54.14,54.03,54.13,21123.0,47.0764,47.1548,47.0589,47.146,21123.0
2019-11-14 12:00:00,54.12,54.13,54.08,54.1,22906.0,47.1373,47.146,47.1025,47.1199,22906.0
2019-11-14 12:10:00,54.1,54.11,54.06,54.11,18174.0,47.1199,47.1286,47.0851,47.1286,18174.0
2019-11-14 12:20:00,54.11,54.12,54.09,54.1,19209.0,47.1286,47.1373,47.1112,47.1199,19209.0
2019-11-14 12:30:00,54.09,54.17,54.09,54.16,20936.0,47.1112,47.1809,47.1112,47.1722,20936.0
2019-11-14 12:40:00,54.17,54.21,54.16,54.16,17860.0,47.1809,47.2157,47.1722,47.1722,17860.0
2019-11-14 12:50:00,54.16,54.17,54.12,54.16,29341.0,47.1722,47.1809,47.1373,47.1722,29341.0
2019-11-14 13:00:00,54.16,54.18,54.13,54.16,21745.0,47.1722,47.1896,47.146,47.1722,21745.0
2019-11-14 13:10:00,54.16,54.19,54.15,54.19,19228.0,47.1722,47.1983,47.1635,47.1983,19228.0
2019-11-14 13:20:00,54.17,54.18,54.14,54.15,27052.0,47.1809,47.1896,47.1548,47.1635,27052.0
2019-11-14 13:30:00,54.15,54.18,54.12,54.16,23896.0,47.1635,47.1896,47.1373,47.1722,23896.0
2019-11-14 13:40:00,54.16,54.17,54.13,54.17,26530.0,47.1722,47.1809,47.146,47.1809,26530.0
2019-11-14 13:50:00,54.18,54.19,54.06,54.16,106033.0,47.1896,47.1983,47.0851,47.1722,106033.0
2019-11-14 14:00:00,54.15,54.24,54.13,54.24,26374.0,47.1635,47.2419,47.146,47.2419,26374.0
2019-11-14 14:10:00,54.23,54.25,54.2,54.23,27945.0,47.2331,47.2506,47.207,47.2331,27945.0
2019-11-14 14:20:00,54.23,54.24,54.18,54.18,131882.0,47.2331,47.2419,47.1896,47.1896,131882.0
2019-11-14 14:30:00,54.18,54.19,54.14,54.19,34526.0,47.1896,47.1983,47.1548,47.1983,34526.0
2019-11-14 14:40:00,54.19,54.26,54.19,54.23,32374.0,47.1983,47.2593,47.1983,47.2331,32374.0
2019-11-14 14:50:00,54.23,54.25,54.21,54.23,23521.0,47.2331,47.2506,47.2157,47.2331,23521.0
2019-11-14 15:00:00,54.23,54.24,54.19,54.21,34702.0,47.2331,47.2419,47.1983,47.2157,34702.0
2019-11-14 15:10:00,54.21,54.22,54.07,54.15,72953.0,47.2157,47.2244,47.0938,47.1635,72953.0
2019-11-14 15:20:00,54.15,54.22,54.14,54.22,29317.0,47.1635,47.2244,47.1548,47.2244,29317.0
2019-11-14 15:30:00,54.21,54.28,54.19,54.25,40223.0,47.2157,47.2767,47.1983,47.2506,40223.0
2019-11-14 15:40:00,54.26,54.27,54.23,54.25,49329.0,47.2593,47.268,47.2331,47.2506,49329.0
2019-11-14 15:50:00,54.25,54.29,54.18,54.18,204208.0,47.2506,47.2854,47.1896,47.1896,204208.0
2019-11-15 09:30:00,54.41,54.48,54.27,54.33,153711.0,47.3899,47.4509,47.268,47.3202,153711.0
2019-11-15 09:40:00,54.34,54.38,54.25,54.26,24072.0,47.3289,47.3638,47.2506,47.2593,24072.0
2019-11-15 09:50:00,54.25,54.25,54.11,54.12,26372.0,47.2506,47.2506,47.1286,47.1373,26372.0
2019-11-15 10:00:00,54.1,54.12,54.02,54.04,37959.0,47.1199,47.1373,47.0502,47.0677,37959.0
2019-11-15 10:10:00,54.04,54.1,54.02,54.09,42404.0,47.0677,47.1199,47.0502,47.1112,42404.0
2019-11-15 10:20:00,54.09,54.09,53.97,53.98,41886.0,47.1112,47.1112,47.0067,47.0154,41886.0
2019-11-15 10:30:00,54.0,54.01,53.91,53.94,36089.0,47.0328,47.0415,46.9544,46.9806,36089.0
2019-11-15 10:40:00,53.95,53.98,53.93,53.95,23654.0,46.9893,47.0154,46.9718,46.9893,23654.0
2019-11-15 10:50:00,53.95,53.97,53.88,53.96,44692.0,46.9893,47.0067,46.9283,46.998,44692.0
2019-11-15 11:00:00,53.98,54.07,53.97,54.05,48451.0,47.0154,47.0938,47.0067,47.0764,48451.0
2019-11-15 11:10:00,54.05,54.11,54.04,54.1,50148.0,47.0764,47.1286,47.0677,47.1199,50148.0
2019-11-15 11:20:00,54.1,54.18,54.1,54.18,21364.0,47.1199,47.1896,47.1199,47.1896,21364.0
2019-11-15 11:30:00,54.18,54.22,54.17,54.21,19603.0,47.1896,47.2244,47.1809,47.2157,19603.0
2019-11-15 11:40:00,54.21,54.22,54.17,54.19,23565.0,47.2157,47.2244,47.1809,47.1983,23565.0
2019-11-15 11:50:00,54.19,54.23,54.18,54.23,25089.0,47.1983,47.2331,47.1896,47.2331,25089.0
2019-11-15 12:00:00,54.22,54.28,54.21,54.24,24821.0,47.2244,47.2767,47.2157,47.2419,24821.0
2019-11-15 12:10:00,54.25,54.25,54.22,54.23,19395.0,47.2506,47.2506,47.2244,47.2331,19395.0
2019-11-15 12:20:00,54.22,54.26,54.21,54.25,31310.0,47.2244,47.2593,47.2157,47.2506,31310.0
2019-11-15 12:30:00,54.24,54.27,54.22,54.26,40539.0,47.2419,47.268,47.2244,47.2593,40539.0
2019-11-15 12:40:00,54.25,54.26,54.24,54.25,15146.0,47.2506,47.2593,47.2419,47.2506,15146.0
2019-11-15 12:50:00,54.25,54.25,54.23,54.23,16950.0,47.2506,47.2506,47.2331,47.2331,16950.0
2019-11-15 13:00:00,54.23,54.27,54.23,54.25,30989.0,47.2331,47.268,47.2331,47.2506,30989.0
2019-11-15 13:10:00,54.23,54.25,54.21,54.22,18580.0,47.2331,47.2506,47.2157,47.2244,18580.0
2019-11-15 13:20:00,54.22,54.22,54.17,54.21,33386.0,47.2244,47.2244,47.1809,47.2157,33386.0
2019-11-15 13:30:00,54.21,54.22,54.18,54.2,30394.0,47.2157,47.2244,47.1896,47.207,30394.0
2019-11-15 13:40:00,54.2,54.26,54.19,54.26,18445.0,47.207,47.2593,47.1983,47.2593,18445.0
2019-11-15 13:50:00,54.26,54.27,54.23,54.23,24002.0,47.2593,47.268,47.2331,47.2331,24002.0
2019-11-15 14:00:00,54.23,54.28,54.22,54.27,29118.0,47.2331,47.2767,47.2244,47.268,29118.0
2019-11-15 14:10:00,54.28,54.34,54.28,54.32,20981.0,47.2767,47.3289,47.2767,47.3115,20981.0
2019-11-15 14:20:00,54.32,54.33,54.28,54.3,28858.0,47.3115,47.3202,47.2767,47.2941,28858.0
2019-11-15 14:30:00,54.3,54.35,54.29,54.35,51339.0,47.2941,47.3377,47.2854,47.3377,51339.0
2019-11-15 14:40:00,54.35,54.37,54.34,54.36,21026.0,47.3377,47.3551,47.3289,47.3464,21026.0
2019-11-15 14:50:00,54.35,54.38,54.34,54.36,25054.0,47.3377,47.3638,47.3289,47.3464,25054.0
2019-11-15 15:00:00,54.35,54.36,54.32,54.34,35107.0,47.3377,47.3464,47.3115,47.3289,35107.0
2019-11-15 15:10:00,54.34,54.37,54.33,54.34,34086.0,47.3289,47.3551,47.3202,47.3289,34086.0
2019-11-15 15:20:00,54.34,54.34,54.29,54.3,51713.0,47.3289,47.3289,47.2854,47.2941,51713.0
2019-11-15 15:30:00,54.3,54.31,54.26,54.3,74483.0,47.2941,47.3028,47.2593,47.2941,74483.0
2019-11-15 15:40:00,54.29,54.35,54.27,54.32,62590.0,47.2854,47.3377,47.268,47.3115,62590.0
2019-11-15 15:50:00,54.33,54.41,54.31,54.4,208540.0,47.3202,47.3899,47.3028,47.3812,208540.0
2019-11-18 09:30:00,54.26,54.39,54.26,54.31,89046.0,47.2593,47.3725,47.2593,47.3028,89046.0
2019-11-18 09:40:00,54.3,54.4,54.26,54.28,49181.0,47.2941,47.3812,47.2593,47.2767,49181.0
2019-11-18 09:50:00,54.28,54.31,54.23,54.25,48962.0,47.2767,47.3028,47.2331,47.2506,48962.0
2019-11-18 10:00:00,54.26,54.28,54.14,54.23,40370.0,47.2593,47.2767,47.1548,47.2331,40370.0
2019-11-18 10:10:00,54.22,54.32,54.21,54.28,78296.0,47.2244,47.3115,47.2157,47.2767,78296.0
2019-11-18 10:20:00,54.26,54.28,54.21,54.23,40953.0,47.2593,47.2767,47.2157,47.2331,40953.0
2019-11-18 10:30:00,54.23,54.28,54.19,54.27,31720.0,47.2331,47.2767,47.1983,47.268,31720.0
2019-11-18 10:40:00,54.27,54.39,54.26,54.38,39617.0,47.268,47.3725,47.2593,47.3638,39617.0
2019-11-18 10:50:00,54.39,54.39,54.33,54.38,62750.0,47.3725,47.3725,47.3202,47.3638,62750.0
2019-11-18 11:00:00,54.38,54.45,54.37,54.41,57535.0,47.3638,47.4248,47.3551,47.3899,57535.0
2019-11-18 11:10:00,54.41,54.52,54.41,54.5,97748.0,47.3899,47.4857,47.3899,47.4683,97748.0
2019-11-18 11:20:00,54.51,54.55,54.43,54.44,186002.0,47.477,47.5119,47.4073,47.416,186002.0
2019-11-18 11:30:00,54.44,54.44,54.38,54.41,24688.0,47.416,47.416,47.3638,47.3899,24688.0
2019-11-18 11:40:00,54.41,54.41,54.27,54.3,31424.0,47.3899,47.3899,47.268,47.2941,31424.0
2019-11-18 11:50:00,54.3,54.33,54.27,54.28,20612.0,47.2941,47.3202,47.268,47.2767,20612.0
2019-11-18 12:00:00,54.28,54.31,54.27,54.3,20250.0,47.2767,47.3028,47.268,47.2941,20250.0
2019-11-18 12:10:00,54.3,54.3,54.28,54.29,15924.0,47.2941,47.2941,47.2767,47.2854,15924.0
2019-11-18 12:20:00,54.29,54.36,54.28,54.33,14887.0,47.2854,47.3464,47.2767,47.3202,14887.0
2019-11-18 12:30:00,54.33,54.35,54.32,54.34,17226.0,47.3202,47.3377,47.3115,47.3289,17226.0
2019-11-18 12:40:00,54.34,54.34,54.31,54.32,21151.0,47.3289,47.3289,47.3028,47.3115,21151.0
2019-11-18 12:50:00,54.32,54.34,54.31,54.34,13291.0,47.3115,47.3289,47.3028,47.3289,13291.0
2019-11-18 13:00:00,54.34,54.38,54.34,54.37,14798.0,47.3289,47.3638,47.3289,47.3551,14798.0
2019-11-18 13:10:00,54.38,54.41,54.37,54.4,16103.0,47.3638,47.3899,47.3551,47.3812,16103.0
2019-11-18 13:20:00,54.4,54.43,54.38,54.42,13477.0,47.3812,47.4073,47.3638,47.3986,13477.0
2019-11-18 13:30:00,54.42,54.46,54.41,54.46,19076.0,47.3986,47.4335,47.3899,47.4335,19076.0
2019-11-18 13:40:00,54.46,54.51,54.45,54.48,25369.0,47.4335,47.477,47.4248,47.4509,25369.0
2019-11-18 13:50:00,54.48,54.52,54.47,54.51,24297.0,47.4509,47.4857,47.4422,47.477,24297.0
2019-11-18 14:00:00,54.5,54.51,54.47,54.5,24901.0,47.4683,47.477,47.4422,47.4683,24901.0
2019-11-18 14:10:00,54.5,54.51,54.48,54.5,24070.0,47.4683,47.477,47.4509,47.4683,24070.0
2019-11-18 14:20:00,54.5,54.51,54.46,54.48,29800.0,47.4683,47.477,47.4335,47.4509,29800.0
2019-11-18 14:30:00,54.48,54.54,54.47,54.52,24592.0,47.4509,47.5031,47.4422,47.4857,24592.0
2019-11-18 14:40:00,54.52,54.52,54.41,54.43,48547.0,47.4857,47.4857,47.3899,47.4073,48547.0
2019-11-18 14:50:00,54.42,54.43,54.33,54.36,45076.0,47.3986,47.4073,47.3202,47.3464,45076.0
2019-11-18 15:00:00,54.35,54.36,54.32,54.33,44453.0,47.3377,47.3464,47.3115,47.3202,44453.0
2019-11-18 15:10:00,54.32,54.34,54.31,54.34,58825.0,47.3115,47.3289,47.3028,47.3289,58825.0
2019-11-18 15:20:00,54.34,54.39,54.33,54.35,49845.0,47.3289,47.3725,47.3202,47.3377,49845.0
2019-11-18 15:30:00,54.36,54.37,54.32,54.35,70247.0,47.3464,47.3551,47.3115,47.3377,70247.0
2019-11-18 15:40:00,54.35,54.36,54.33,54.36,101386.0,47.3377,47.3464,47.3202,47.3464,101386.0
2019-11-18 15:50:00,54.36,54.41,54.33,54.39,289302.0,47.3464,47.3899,47.3202,47.3725,289302.0
2019-11-19 09:30:00,54.26,54.32,54.04,54.28,112387.0,47.4952,47.5477,47.3026,47.5127,112387.0
2019-11-19 09:40:00,54.29,54.33,54.23,54.33,37375.0,47.5215,47.5565,47.469,47.5565,37375.0
2019-11-19 09:50:00,54.32,54.43,54.31,54.37,133656.0,47.5477,47.644,47.539,47.5915,133656.0
2019-11-19 10:00:00,54.37,54.52,54.35,54.42,163035.0,47.5915,47.7228,47.574,47.6353,163035.0
2019-11-19 10:10:00,54.43,54.48,54.36,54.39,27323.0,47.644,47.6878,47.5827,47.609,27323.0
2019-11-19 10:20:00,54.39,54.41,54.31,54.32,27538.0,47.609,47.6265,47.539,47.5477,27538.0
2019-11-19 10:30:00,54.33,54.35,54.25,54.31,79928.0,47.5565,47.574,47.4865,47.539,79928.0
2019-11-19 10:40:00,54.32,54.36,54.27,54.3,29280.0,47.5477,47.5827,47.504,47.5302,29280.0
2019-11-19 10:50:00,54.3,54.35,54.29,54.34,25265.0,47.5302,47.574,47.5215,47.5652,25265.0
2019-11-19 11:00:00,54.34,54.35,54.25,54.27,32178.0,47.5652,47.574,47.4865,47.504,32178.0
2019-11-19 11:10:00,54.26,54.26,54.16,54.19,26326.0,47.4952,47.4952,47.4077,47.4339,26326.0
2019-11-19 11:20:00,54.19,54.21,54.17,54.19,21470.0,47.4339,47.4515,47.4164,47.4339,21470.0
2019-11-19 11:30:00,54.2,54.29,54.14,54.27,40534.0,47.4427,47.5215,47.3902,47.504,40534.0
2019-11-19 11:40:00,54.27,54.28,54.18,54.19,21300.0,47.504,47.5127,47.4252,47.4339,21300.0
2019-11-19 11:50:00,54.19,54.26,54.18,54.26,23887.0,47.4339,47.4952,47.4252,47.4952,23887.0
2019-11-19 12:00:00,54.26,54.26,54.16,54.19,28068.0,47.4952,47.4952,47.4077,47.4339,28068.0
2019-11-19 12:10:00,54.19,54.21,54.17,54.21,17170.0,47.4339,47.4515,47.4164,47.4515,17170.0
2019-11-19 12:20:00,54.21,54.23,54.2,54.22,15427.0,47.4515,47.469,47.4427,47.4602,15427.0
2019-11-19 12:30:00,54.22,54.23,54.19,54.21,15117.0,47.4602,47.469,47.4339,47.4515,15117.0
2019-11-19 12:40:00,54.2,54.21,54.16,54.18,16057.0,47.4427,47.4515,47.4077,47.4252,16057.0
2019-11-19 12:50:00,54.18,54.2,54.18,54.2,15743.0,47.4252,47.4427,47.4252,47.4427,15743.0
2019-11-19 13:00:00,54.2,54.21,54.16,54.19,17362.0,47.4427,47.4515,47.4077,47.4339,17362.0
2019-11-19 13:10:00,54.19,54.22,54.18,54.19,17780.0,47.4339,47.4602,47.4252,47.4339,17780.0
2019-11-19 13:20:00,54.19,54.2,54.17,54.19,14463.0,47.4339,47.4427,47.4164,47.4339,14463.0
2019-11-19 13:30:00,54.18,54.19,54.15,54.16,20552.0,47.4252,47.4339,47.3989,47.4077,20552.0
2019-11-19 13:40:00,54.16,54.23,54.16,54.23,28894.0,47.4077,47.469,47.4077,47.469,28894.0
2019-11-19 13:50:00,54.23,54.24,54.18,54.18,17703.0,47.469,47.4777,47.4252,47.4252,17703.0
2019-11-19 14:00:00,54.19,54.22,54.18,54.2,16516.0,47.4339,47.4602,47.4252,47.4427,16516.0
2019-11-19 14:10:00,54.21,54.22,54.19,54.2,13617.0,47.4515,47.4602,47.4339,47.4427,13617.0
2019-11-19 14:20:00,54.19,54.24,54.19,54.24,28762.0,47.4339,47.4777,47.4339,47.4777,28762.0
2019-11-19 14:30:00,54.24,54.24,54.19,54.22,30452.0,47.4777,47.4777,47.4339,47.4602,30452.0
2019-11-19 14:40:00,54.22,54.24,54.21,54.23,15056.0,47.4602,47.4777,47.4515,47.469,15056.0
2019-11-19 14:50:00,54.23,54.24,54.17,54.18,27824.0,47.469,47.4777,47.4164,47.4252,27824.0
2019-11-19 15:00:00,54.18,54.26,54.18,54.24,29476.0,47.4252,47.4952,47.4252,47.4777,29476.0
2019-11-19 15:10:00,54.24,54.29,54.23,54.25,33463.0,47.4777,47.5215,47.469,47.4865,33463.0
2019-11-19 15:20:00,54.25,54.27,54.21,54.21,34708.0,47.4865,47.504,47.4515,47.4515,34708.0
2019-11-19 15:30:00,54.22,54.22,54.19,54.22,51215.0,47.4602,47.4602,47.4339,47.4602,51215.0
2019-11-19 15:40:00,54.21,54.21,54.1,54.13,75957.0,47.4515,47.4515,47.3552,47.3814,75957.0
2019-11-19 15:50:00,54.14,54.14,54.05,54.08,262438.0,47.3902,47.3902,47.3114,47.3377,262438.0
2019-11-20 09:30:00,53.98,54.27,53.92,54.18,45371.0,47.2501,47.504,47.1976,47.4252,45371.0
2019-11-20 09:40:00,54.19,54.19,53.99,54.01,139665.0,47.4339,47.4339,47.2589,47.2764,139665.0
2019-11-20 09:50:00,54.0,54.02,53.92,53.99,25007.0,47.2676,47.2851,47.1976,47.2589,25007.0
2019-11-20 10:00:00,54.0,54.05,53.97,53.98,16201.0,47.2676,47.3114,47.2414,47.2501,16201.0
2019-11-20 10:10:00,53.98,54.02,53.91,53.91,13054.0,47.2501,47.2851,47.1889,47.1889,13054.0
2019-11-20 10:20:00,53.91,53.92,53.86,53.87,30172.0,47.1889,47.1976,47.1451,47.1538,30172.0
2019-11-20 10:30:00,53.87,53.96,53.84,53.93,65250.0,47.1538,47.2326,47.1276,47.2064,65250.0
2019-11-20 10:40:00,53.93,53.93,53.87,53.89,22826.0,47.2064,47.2064,47.1538,47.1713,22826.0
2019-11-20 10:50:00,53.89,53.9,53.85,53.86,33554.0,47.1713,47.1801,47.1363,47.1451,33554.0
2019-11-20 11:00:00,53.86,54.1,53.85,54.1,131948.0,47.1451,47.3552,47.1363,47.3552,131948.0
2019-11-20 11:10:00,54.1,54.19,54.07,54.16,38220.0,47.3552,47.4339,47.3289,47.4077,38220.0
2019-11-20 11:20:00,54.16,54.2,54.15,54.16,20263.0,47.4077,47.4427,47.3989,47.4077,20263.0
2019-11-20 11:30:00,54.15,54.18,54.09,54.17,11541.0,47.3989,47.4252,47.3464,47.4164,11541.0
2019-11-20 11:40:00,54.17,54.18,54.14,54.18,18253.0,47.4164,47.4252,47.3902,47.4252,18253.0
2019-11-20 11:50:00,54.19,54.21,54.17,54.18,21841.0,47.4339,47.4515,47.4164,47.4252,21841.0
2019-11-20 12:00:00,54.18,54.18,54.11,54.16,13785.0,47.4252,47.4252,47.3639,47.4077,13785.0
2019-11-20 12:10:00,54.18,54.21,54.15,54.16,13064.0,47.4252,47.4515,47.3989,47.4077,13064.0
2019-11-20 12:20:00,54.16,54.2,54.13,54.13,7304.0,47.4077,47.4427,47.3814,47.3814,7304.0
2019-11-20 12:30:00,54.13,54.19,54.11,54.18,14947.0,47.3814,47.4339,47.3639,47.4252,14947.0
2019-11-20 12:40:00,54.18,54.2,54.15,54.17,9994.0,47.4252,47.4427,47.3989,47.4164,9994.0
2019-11-20 12:50:00,54.17,54.17,53.94,54.02,63312.0,47.4164,47.4164,47.2151,47.2851,63312.0
2019-11-20 13:00:00,54.02,54.04,53.98,54.01,21608.0,47.2851,47.3026,47.2501,47.2764,21608.0
2019-11-20 13:10:00,54.01,54.03,53.96,53.97,27846.0,47.2764,47.2939,47.2326,47.2414,27846.0
2019-11-20 13:20:00,53.97,54.01,53.95,53.96,16654.0,47.2414,47.2764,47.2239,47.2326,16654.0
2019-11-20 13:30:00,53.96,53.96,53.88,53.88,18994.0,47.2326,47.2326,47.1626,47.1626,18994.0
2019-11-20 13:40:00,53.89,53.97,53.88,53.97,21622.0,47.1713,47.2414,47.1626,47.2414,21622.0
2019-11-20 13:50:00,53.98,54.08,53.96,54.03,25158.0,47.2501,47.3377,47.2326,47.2939,25158.0
2019-11-20 14:00:00,54.03,54.06,54.0,54.01,14091.0,47.2939,47.3202,47.2676,47.2764,14091.0
2019-11-20 14:10:00,54.01,54.08,54.01,54.07,17760.0,47.2764,47.3377,47.2764,47.3289,17760.0
2019-11-20 14:20:00,54.08,54.09,54.05,54.08,18822.0,47.3377,47.3464,47.3114,47.3377,18822.0
2019-11-20 14:30:00,54.09,54.12,54.08,54.11,21503.0,47.3464,47.3727,47.3377,47.3639,21503.0
2019-11-20 14:40:00,54.11,54.12,54.07,54.09,22507.0,47.3639,47.3727,47.3289,47.3464,22507.0
2019-11-20 14:50:00,54.1,54.11,54.06,54.06,13476.0,47.3552,47.3639,47.3202,47.3202,13476.0
2019-11-20 15:00:00,54.06,54.09,54.06,54.08,15441.0,47.3202,47.3464,47.3202,47.3377,15441.0
2019-11-20 15:10:00,54.09,54.14,54.08,54.08,25263.0,47.3464,47.3902,47.3377,47.3377,25263.0
2019-11-20 15:20:00,54.09,54.14,54.08,54.1,24538.0,47.3464,47.3902,47.3377,47.3552,24538.0
2019-11-20 15:30:00,54.09,54.1,54.06,54.07,22917.0,47.3464,47.3552,47.3202,47.3289,22917.0
2019-11-20 15:40:00,54.07,54.19,54.06,54.18,37957.0,47.3289,47.4339,47.3202,47.4252,37957.0
2019-11-20 15:50:00,54.18,54.2,54.11,54.13,132889.0,47.4252,47.4427,47.3639,47.3814,132889.0
2019-11-21 09:30:00,54.22,54.22,54.0,54.0,53353.0,47.4602,47.4602,47.2676,47.2676,53353.0
2019-11-21 09:40:00,54.01,54.03,53.95,53.97,28051.0,47.2764,47.2939,47.2239,47.2414,28051.0
2019-11-21 09:50:00,53.97,54.04,53.93,54.03,36827.0,47.2414,47.3026,47.2064,47.2939,36827.0
2019-11-21 10:00:00,54.04,54.04,53.91,54.0,30972.0,47.3026,47.3026,47.1889,47.2676,30972.0
2019-11-21 10:10:00,54.01,54.02,53.85,53.86,38440.0,47.2764,47.2851,47.1363,47.1451,38440.0
2019-11-21 10:20:00,53.86,53.86,53.75,53.79,38400.0,47.1451,47.1451,47.0488,47.0838,38400.0
2019-11-21 10:30:00,53.8,53.87,53.75,53.85,25686.0,47.0926,47.1538,47.0488,47.1363,25686.0
2019-11-21 10:40:00,53.85,53.9,53.84,53.87,23029.0,47.1363,47.1801,47.1276,47.1538,23029.0
2019-11-21 10:50:00,53.87,53.9,53.8,53.9,30986.0,47.1538,47.1801,47.0926,47.1801,30986.0
2019-11-21 11:00:00,53.9,53.92,53.87,53.89,34361.0,47.1801,47.1976,47.1538,47.1713,34361.0
2019-11-21 11:10:00,53.9,53.92,53.85,53.86,33376.0,47.1801,47.1976,47.1363,47.1451,33376.0
2019-11-21 11:20:00,53.86,53.9,53.84,53.86,30953.0,47.1451,47.1801,47.1276,47.1451,30953.0
2019-11-21 11:30:00,53.86,53.86,53.76,53.78,26278.0,47.1451,47.1451,47.0576,47.0751,26278.0
2019-11-21 11:40:00,53.78,53.86,53.78,53.86,21197.0,47.0751,47.1451,47.0751,47.1451,21197.0
2019-11-21 11:50:00,53.87,53.88,53.83,53.88,13244.0,47.1538,47.1626,47.1188,47.1626,13244.0
2019-11-21 12:00:00,53.87,53.97,53.85,53.97,19172.0,47.1538,47.2414,47.1363,47.2414,19172.0
2019-11-21 12:10:00,53.98,54.02,53.97,54.01,18814.0,47.2501,47.2851,47.2414,47.2764,18814.0
2019-11-21 12:20:00,54.0,54.01,53.98,54.0,18749.0,47.2676,47.2764,47.2501,47.2676,18749.0
2019-11-21 12:30:00,54.0,54.05,54.0,54.05,17212.0,47.2676,47.3114,47.2676,47.3114,17212.0
2019-11-21 12:40:00,54.05,54.07,54.03,54.04,34180.0,47.3114,47.3289,47.2939,47.3026,34180.0
2019-11-21 12:50:00,54.04,54.08,54.03,54.07,12113.0,47.3026,47.3377,47.2939,47.3289,12113.0
2019-11-21 13:00:00,54.08,54.11,54.07,54.07,20401.0,47.3377,47.3639,47.3289,47.3289,20401.0
2019-11-21 13:10:00,54.07,54.08,54.03,54.03,16050.0,47.3289,47.3377,47.2939,47.2939,16050.0
2019-11-21 13:20:00,54.03,54.05,54.02,54.03,21230.0,47.2939,47.3114,47.2851,47.2939,21230.0
2019-11-21 13:30:00,54.04,54.07,53.99,53.99,35398.0,47.3026,47.3289,47.2589,47.2589,35398.0
2019-11-21 13:40:00,53.99,54.0,53.93,53.93,16134.0,47.2589,47.2676,47.2064,47.2064,16134.0
2019-11-21 13:50:00,53.94,53.94,53.87,53.91,26382.0,47.2151,47.2151,47.1538,47.1889,26382.0
2019-11-21 14:00:00,53.91,53.97,53.88,53.96,29634.0,47.1889,47.2414,47.1626,47.2326,29634.0
2019-11-21 14:10:00,53.96,53.97,53.94,53.96,20169.0,47.2326,47.2414,47.2151,47.2326,20169.0
2019-11-21 14:20:00,53.96,53.98,53.95,53.96,16125.0,47.2326,47.2501,47.2239,47.2326,16125.0
2019-11-21 14:30:00,53.96,54.01,53.95,53.99,25212.0,47.2326,47.2764,47.2239,47.2589,25212.0
2019-11-21 14:40:00,54.0,54.0,53.97,53.99,16975.0,47.2676,47.2676,47.2414,47.2589,16975.0
2019-11-21 14:50:00,54.0,54.02,53.97,54.01,19511.0,47.2676,47.2851,47.2414,47.2764,19511.0
2019-11-21 15:00:00,54.0,54.02,53.94,53.98,43028.0,47.2676,47.2851,47.2151,47.2501,43028.0
2019-11-21 15:10:00,53.98,54.05,53.97,54.04,35759.0,47.2501,47.3114,47.2414,47.3026,35759.0
2019-11-21 15:20:00,54.05,54.07,53.98,53.98,36267.0,47.3114,47.3289,47.2501,47.2501,36267.0
2019-11-21 15:30:00,53.98,53.99,53.9,53.92,45325.0,47.2501,47.2589,47.1801,47.1976,45325.0
2019-11-21 15:40:00,53.92,53.93,53.87,53.88,64427.0,47.1976,47.2064,47.1538,47.1626,64427.0
2019-11-21 15:50:00,53.88,53.91,53.81,53.87,164453.0,47.1626,47.1889,47.1013,47.1538,164453.0
2019-11-22 09:30:00,53.92,54.0,53.74,53.94,61275.0,47.1976,47.2676,47.04,47.2151,61275.0
2019-11-22 09:40:00,53.93,53.98,53.85,53.98,36559.0,47.2064,47.2501,47.1363,47.2501,36559.0
2019-11-22 09:50:00,53.99,54.06,53.98,53.99,25201.0,47.2589,47.3202,47.2501,47.2589,25201.0
2019-11-22 10:00:00,54.0,54.0,53.88,53.9,23705.0,47.2676,47.2676,47.1626,47.1801,23705.0
2019-11-22 10:10:00,53.91,53.91,53.81,53.82,22227.0,47.1889,47.1889,47.1013,47.1101,22227.0
2019-11-22 10:20:00,53.81,53.91,53.81,53.83,19660.0,47.1013,47.1889,47.1013,47.1188,19660.0
2019-11-22 10:30:00,53.84,53.89,53.83,53.89,22087.0,47.1276,47.1713,47.1188,47.1713,22087.0
2019-11-22 10:40:00,53.88,53.91,53.83,53.88,19484.0,47.1626,47.1889,47.1188,47.1626,19484.0
2019-11-22 10:50:00,53.88,53.91,53.82,53.9,24716.0,47.1626,47.1889,47.1101,47.1801,24716.0
2019-11-22 11:00:00,53.9,53.91,53.79,53.82,24070.0,47.1801,47.1889,47.0838,47.1101,24070.0
2019-11-22 11:10:00,53.81,53.9,53.81,53.87,20314.0,47.1013,47.1801,47.1013,47.1538,20314.0
2019-11-22 11:20:00,53.87,53.9,53.85,53.88,17882.0,47.1538,47.1801,47.1363,47.1626,17882.0
2019-11-22 11:30:00,53.87,53.88,53.82,53.84,17201.0,47.1538,47.1626,47.1101,47.1276,17201.0
2019-11-22 11:40:00,53.84,53.9,53.84,53.9,12814.0,47.1276,47.1801,47.1276,47.1801,12814.0
2019-11-22 11:50:00,53.91,53.92,53.84,53.85,17921.0,47.1889,47.1976,47.1276,47.1363,17921.0
2019-11-22 12:00:00,53.85,53.89,53.84,53.86,22903.0,47.1363,47.1713,47.1276,47.1451,22903.0
2019-11-22 12:10:00,53.86,53.88,53.8,53.81,24404.0,47.1451,47.1626,47.0926,47.1013,24404.0
2019-11-22 12:20:00,53.8,53.82,53.79,53.79,16130.0,47.0926,47.1101,47.0838,47.0838,16130.0
2019-11-22 12:30:00,53.8,53.81,53.77,53.8,20373.0,47.0926,47.1013,47.0663,47.0926,20373.0
2019-11-22 12:40:00,53.8,53.84,53.8,53.83,15007.0,47.0926,47.1276,47.0926,47.1188,15007.0
2019-11-22 12:50:00,53.83,53.87,53.81,53.85,19226.0,47.1188,47.1538,47.1013,47.1363,19226.0
2019-11-22 13:00:00,53.85,53.86,53.83,53.83,15066.0,47.1363,47.1451,47.1188,47.1188,15066.0
2019-11-22 13:10:00,53.84,53.87,53.82,53.86,20782.0,47.1276,47.1538,47.1101,47.1451,20782.0
2019-11-22 13:20:00,53.87,53.93,53.86,53.91,21891.0,47.1538,47.2064,47.1451,47.1889,21891.0
2019-11-22 13:30:00,53.91,53.96,53.9,53.96,19564.0,47.1889,47.2326,47.1801,47.2326,19564.0
2019-11-22 13:40:00,53.96,53.98,53.95,53.97,20647.0,47.2326,47.2501,47.2239,47.2414,20647.0
2019-11-22 13:50:00,53.96,53.97,53.94,53.95,26124.0,47.2326,47.2414,47.2151,47.2239,26124.0
2019-11-22 14:00:00,53.96,53.96,53.91,53.94,27386.0,47.2326,47.2326,47.1889,47.2151,27386.0
2019-11-22 14:10:00,53.94,53.95,53.91,53.91,41481.0,47.2151,47.2239,47.1889,47.1889,41481.0
2019-11-22 14:20:00,53.91,53.93,53.9,53.91,31160.0,47.1889,47.2064,47.1801,47.1889,31160.0
2019-11-22 14:30:00,53.91,53.95,53.9,53.95,23442.0,47.1889,47.2239,47.1801,47.2239,23442.0
2019-11-22 14:40:00,53.95,53.98,53.93,53.95,19655.0,47.2239,47.2501,47.2064,47.2239,19655.0
2019-11-22 14:50:00,53.96,53.97,53.92,53.93,29098.0,47.2326,47.2414,47.1976,47.2064,29098.0
2019-11-22 15:00:00,53.92,53.93,53.88,53.91,30595.0,47.1976,47.2064,47.1626,47.1889,30595.0
2019-11-22 15:10:00,53.91,53.97,53.89,53.96,27171.0,47.1889,47.2414,47.1713,47.2326,27171.0
2019-11-22 15:20:00,53.95,53.97,53.93,53.95,32519.0,47.2239,47.2414,47.2064,47.2239,32519.0
2019-11-22 15:30:00,53.95,53.97,53.91,53.94,40782.0,47.2239,47.2414,47.1889,47.2151,40782.0
2019-11-22 15:40:00,53.94,53.97,53.93,53.95,44915.0,47.2151,47.2414,47.2064,47.2239,44915.0
2019-11-22 15:50:00,53.95,54.01,53.93,53.99,191050.0,47.2239,47.2764,47.2064,47.2589,191050.0
2019-11-25 09:30:00,54.12,54.25,54.11,54.17,48691.0,47.3727,47.4865,47.3639,47.4164,48691.0
2019-11-25 09:40:00,54.17,54.25,54.15,54.21,35415.0,47.4164,47.4865,47.3989,47.4515,35415.0
2019-11-25 09:50:00,54.21,54.29,54.16,54.25,28294.0,47.4515,47.5215,47.4077,47.4865,28294.0
2019-11-25 10:00:00,54.25,54.26,54.16,54.24,21789.0,47.4865,47.4952,47.4077,47.4777,21789.0
2019-11-25 10:10:00,54.24,54.29,54.21,54.23,27665.0,47.4777,47.5215,47.4515,47.469,27665.0
2019-11-25 10:20:00,54.21,54.23,54.17,54.17,22036.0,47.4515,47.469,47.4164,47.4164,22036.0
2019-11-25 10:30:00,54.18,54.19,54.14,54.14,33626.0,47.4252,47.4339,47.3902,47.3902,33626.0
2019-11-25 10:40:00,54.14,54.17,54.12,54.16,26598.0,47.3902,47.4164,47.3727,47.4077,26598.0
2019-11-25 10:50:00,54.16,54.17,54.08,54.09,26949.0,47.4077,47.4164,47.3377,47.3464,26949.0
2019-11-25 11:00:00,54.09,54.16,54.09,54.14,17157.0,47.3464,47.4077,47.3464,47.3902,17157.0
2019-11-25 11:10:00,54.14,54.15,54.09,54.11,30467.0,47.3902,47.3989,47.3464,47.3639,30467.0
2019-11-25 11:20:00,54.11,54.13,54.08,54.09,30172.0,47.3639,47.3814,47.3377,47.3464,30172.0
2019-11-25 11:30:00,54.1,54.11,54.07,54.07,22936.0,47.3552,47.3639,47.3289,47.3289,22936.0
2019-11-25 11:40:00,54.07,54.11,54.05,54.1,17420.0,47.3289,47.3639,47.3114,47.3552,17420.0
2019-11-25 11:50:00,54.1,54.12,54.07,54.11,24592.0,47.3552,47.3727,47.3289,47.3639,24592.0
2019-11-25 12:00:00,54.1,54.14,54.1,54.11,21929.0,47.3552,47.3902,47.3552,47.3639,21929.0
2019-11-25 12:10:00,54.12,54.12,54.1,54.11,16557.0,47.3727,47.3727,47.3552,47.3639,16557.0
2019-11-25 12:20:00,54.11,54.13,54.1,54.13,23866.0,47.3639,47.3814,47.3552,47.3814,23866.0
2019-11-25 12:30:00,54.13,54.13,54.11,54.13,17504.0,47.3814,47.3814,47.3639,47.3814,17504.0
2019-11-25 12:40:00,54.12,54.13,54.08,54.1,18831.0,47.3727,47.3814,47.3377,47.3552,18831.0
2019-11-25 12:50:00,54.11,54.15,54.1,54.15,15467.0,47.3639,47.3989,47.3552,47.3989,15467.0
2019-11-25 13:00:00,54.15,54.21,54.15,54.2,26812.0,47.3989,47.4515,47.3989,47.4427,26812.0
2019-11-25 13:10:00,54.2,54.23,54.19,54.21,17047.0,47.4427,47.469,47.4339,47.4515,17047.0
2019-11-25 13:20:00,54.21,54.22,54.2,54.21,17335.0,47.4515,47.4602,47.4427,47.4515,17335.0
2019-11-25 13:30:00,54.21,54.21,54.18,54.2,15243.0,47.4515,47.4515,47.4252,47.4427,15243.0
2019-11-25 13:40:00,54.19,54.2,54.18,54.18,19486.0,47.4339,47.4427,47.4252,47.4252,19486.0
2019-11-25 13:50:00,54.18,54.22,54.17,54.21,23442.0,47.4252,47.4602,47.4164,47.4515,23442.0
2019-11-25 14:00:00,54.21,54.21,54.18,54.2,26343.0,47.4515,47.4515,47.4252,47.4427,26343.0
2019-11-25 14:10:00,54.2,54.23,54.19,54.2,27478.0,47.4427,47.469,47.4339,47.4427,27478.0
2019-11-25 14:20:00,54.2,54.2,54.17,54.17,22632.0,47.4427,47.4427,47.4164,47.4164,22632.0
2019-11-25 14:30:00,54.18,54.2,54.17,54.2,15815.0,47.4252,47.4427,47.4164,47.4427,15815.0
2019-11-25 14:40:00,54.19,54.21,54.18,54.21,18500.0,47.4339,47.4515,47.4252,47.4515,18500.0
2019-11-25 14:50:00,54.21,54.25,54.2,54.23,24464.0,47.4515,47.4865,47.4427,47.469,24464.0
2019-11-25 15:00:00,54.22,54.25,54.21,54.25,34331.0,47.4602,47.4865,47.4515,47.4865,34331.0
2019-11-25 15:10:00,54.24,54.29,54.24,54.27,52972.0,47.4777,47.5215,47.4777,47.504,52972.0
2019-11-25 15:20:00,54.28,54.34,54.28,54.34,37824.0,47.5127,47.5652,47.5127,47.5652,37824.0
2019-11-25 15:30:00,54.34,54.35,54.26,54.29,51915.0,47.5652,47.574,47.4952,47.5215,51915.0
2019-11-25 15:40:00,54.28,54.3,54.24,54.25,70380.0,47.5127,47.5302,47.4777,47.4865,70380.0
2019-11-25 15:50:00,54.25,54.33,54.23,54.28,218084.0,47.4865,47.5565,47.469,47.5127,218084.0
2019-11-26 09:30:00,54.29,54.39,54.04,54.3,70012.0,47.5215,47.609,47.3026,47.5302,70012.0
2019-11-26 09:40:00,54.31,54.35,54.26,54.32,36948.0,47.539,47.574,47.4952,47.5477,36948.0
2019-11-26 09:50:00,54.32,54.36,54.29,54.33,49155.0,47.5477,47.5827,47.5215,47.5565,49155.0
2019-11-26 10:00:00,54.33,54.33,54.2,54.23,30388.0,47.5565,47.5565,47.4427,47.469,30388.0
2019-11-26 10:10:00,54.23,54.34,54.22,54.3,33096.0,47.469,47.5652,47.4602,47.5302,33096.0
2019-11-26 10:20:00,54.3,54.34,54.2,54.21,33489.0,47.5302,47.5652,47.4427,47.4515,33489.0
2019-11-26 10:30:00,54.21,54.23,54.19,54.23,33976.0,47.4515,47.469,47.4339,47.469,33976.0
2019-11-26 10:40:00,54.22,54.23,54.16,54.23,27528.0,47.4602,47.469,47.4077,47.469,27528.0
2019-11-26 10:50:00,54.23,54.24,54.15,54.16,27963.0,47.469,47.4777,47.3989,47.4077,27963.0
2019-11-26 11:00:00,54.17,54.21,54.17,54.19,22101.0,47.4164,47.4515,47.4164,47.4339,22101.0
2019-11-26 11:10:00,54.2,54.28,54.2,54.26,18737.0,47.4427,47.5127,47.4427,47.4952,18737.0
2019-11-26 11:20:00,54.27,54.31,54.24,54.3,28176.0,47.504,47.539,47.4777,47.5302,28176.0
2019-11-26 11:30:00,54.3,54.32,54.24,54.3,39564.0,47.5302,47.5477,47.4777,47.5302,39564.0
2019-11-26 11:40:00,54.3,54.3,54.26,54.27,15472.0,47.5302,47.5302,47.4952,47.504,15472.0
2019-11-26 11:50:00,54.27,54.32,54.25,54.32,17307.0,47.504,47.5477,47.4865,47.5477,17307.0
2019-11-26 12:00:00,54.32,54.32,54.29,54.32,22822.0,47.5477,47.5477,47.5215,47.5477,22822.0
2019-11-26 12:10:00,54.33,54.34,54.31,54.31,21256.0,47.5565,47.5652,47.539,47.539,21256.0
2019-11-26 12:20:00,54.32,54.34,54.31,54.33,24990.0,47.5477,47.5652,47.539,47.5565,24990.0
2019-11-26 12:30:00,54.33,54.34,54.32,54.33,30555.0,47.5565,47.5652,47.5477,47.5565,30555.0
2019-11-26 12:40:00,54.33,54.46,54.32,54.45,87723.0,47.5565,47.6703,47.5477,47.6615,87723.0
2019-11-26 12:50:00,54.45,54.47,54.42,54.44,19759.0,47.6615,47.679,47.6353,47.6528,19759.0
2019-11-26 13:00:00,54.45,54.53,54.43,54.53,45644.0,47.6615,47.7316,47.644,47.7316,45644.0
2019-11-26 13:10:00,54.52,54.55,54.51,54.55,15363.0,47.7228,47.7491,47.714,47.7491,15363.0
2019-11-26 13:20:00,54.55,54.57,54.5,54.52,19068.0,47.7491,47.7666,47.7053,47.7228,19068.0
2019-11-26 13:30:00,54.52,54.52,54.43,54.46,22824.0,47.7228,47.7228,47.644,47.6703,22824.0
2019-11-26 13:40:00,54.45,54.46,54.42,54.43,15434.0,47.6615,47.6703,47.6353,47.644,15434.0
2019-11-26 13:50:00,54.43,54.49,54.42,54.48,25913.0,47.644,47.6965,47.6353,47.6878,25913.0
2019-11-26 14:00:00,54.49,54.49,54.42,54.44,25523.0,47.6965,47.6965,47.6353,47.6528,25523.0
2019-11-26 14:10:00,54.44,54.45,54.39,54.41,30214.0,47.6528,47.6615,47.609,47.6265,30214.0
2019-11-26 14:20:00,54.41,54.41,54.36,54.36,20992.0,47.6265,47.6265,47.5827,47.5827,20992.0
2019-11-26 14:30:00,54.37,54.39,54.34,54.39,27842.0,47.5915,47.609,47.5652,47.609,27842.0
2019-11-26 14:40:00,54.39,54.41,54.37,54.41,27015.0,47.609,47.6265,47.5915,47.6265,27015.0
2019-11-26 14:50:00,54.41,54.47,54.4,54.46,28050.0,47.6265,47.679,47.6178,47.6703,28050.0
2019-11-26 15:00:00,54.45,54.45,54.41,54.44,32580.0,47.6615,47.6615,47.6265,47.6528,32580.0
2019-11-26 15:10:00,54.44,54.46,54.41,54.45,31790.0,47.6528,47.6703,47.6265,47.6615,31790.0
2019-11-26 15:20:00,54.45,54.51,54.44,54.49,39981.0,47.6615,47.714,47.6528,47.6965,39981.0
2019-11-26 15:30:00,54.48,54.49,54.45,54.48,46839.0,47.6878,47.6965,47.6615,47.6878,46839.0
2019-11-26 15:40:00,54.48,54.62,54.48,54.61,78419.0,47.6878,47.8103,47.6878,47.8016,78419.0
2019-11-26 15:50:00,54.62,54.74,54.61,54.72,293475.0,47.8103,47.9154,47.8016,47.8979,293475.0
2019-11-27 09:30:00,54.97,54.99,54.71,54.79,94322.0,48.1167,48.1342,47.8891,47.9591,94322.0
2019-11-27 09:40:00,54.79,54.82,54.64,54.66,47943.0,47.9591,47.9854,47.8278,47.8453,47943.0
2019-11-27 09:50:00,54.67,54.7,54.64,54.69,27668.0,47.8541,47.8804,47.8278,47.8716,27668.0
2019-11-27 10:00:00,54.68,54.68,54.59,54.61,22473.0,47.8629,47.8629,47.7841,47.8016,22473.0
2019-11-27 10:10:00,54.62,54.62,54.52,54.61,29386.0,47.8103,47.8103,47.7228,47.8016,29386.0
2019-11-27 10:20:00,54.61,54.64,54.58,54.6,27664.0,47.8016,47.8278,47.7753,47.7928,27664.0
2019-11-27 10:30:00,54.6,54.67,54.59,54.67,38022.0,47.7928,47.8541,47.7841,47.8541,38022.0
2019-11-27 10:40:00,54.66,54.74,54.66,54.73,28355.0,47.8453,47.9154,47.8453,47.9066,28355.0
2019-11-27 10:50:00,54.72,54.78,54.69,54.78,23370.0,47.8979,47.9504,47.8716,47.9504,23370.0
2019-11-27 11:00:00,54.78,54.8,54.7,54.72,29919.0,47.9504,47.9679,47.8804,47.8979,29919.0
2019-11-27 11:10:00,54.73,54.73,54.69,54.72,34959.0,47.9066,47.9066,47.8716,47.8979,34959.0
2019-11-27 11:20:00,54.73,54.76,54.72,54.76,24243.0,47.9066,47.9329,47.8979,47.9329,24243.0
2019-11-27 11:30:00,54.76,54.8,54.74,54.79,43044.0,47.9329,47.9679,47.9154,47.9591,43044.0
2019-11-27 11:40:00,54.79,54.79,54.76,54.77,26208.0,47.9591,47.9591,47.9329,47.9416,26208.0
2019-11-27 11:50:00,54.77,54.78,54.7,54.72,53946.0,47.9416,47.9504,47.8804,47.8979,53946.0
2019-11-27 12:00:00,54.72,54.76,54.72,54.74,22153.0,47.8979,47.9329,47.8979,47.9154,22153.0
2019-11-27 12:10:00,54.74,54.81,54.73,54.76,30465.0,47.9154,47.9766,47.9066,47.9329,30465.0
2019-11-27 12:20:00,54.76,54.79,54.75,54.78,17381.0,47.9329,47.9591,47.9241,47.9504,17381.0
2019-11-27 12:30:00,54.78,54.78,54.74,54.75,17672.0,47.9504,47.9504,47.9154,47.9241,17672.0
2019-11-27 12:40:00,54.74,54.75,54.72,54.73,17283.0,47.9154,47.9241,47.8979,47.9066,17283.0
2019-11-27 12:50:00,54.73,54.74,54.71,54.73,21693.0,47.9066,47.9154,47.8891,47.9066,21693.0
2019-11-27 13:00:00,54.73,54.74,54.72,54.72,22043.0,47.9066,47.9154,47.8979,47.8979,22043.0
2019-11-27 13:10:00,54.73,54.78,54.7,54.75,33647.0,47.9066,47.9504,47.8804,47.9241,33647.0
2019-11-27 13:20:00,54.76,54.76,54.73,54.75,24790.0,47.9329,47.9329,47.9066,47.9241,24790.0
2019-11-27 13:30:00,54.75,54.8,54.74,54.79,27427.0,47.9241,47.9679,47.9154,47.9591,27427.0
2019-11-27 13:40:00,54.79,54.79,54.77,54.79,20333.0,47.9591,47.9591,47.9416,47.9591,20333.0
2019-11-27 13:50:00,54.79,54.8,54.77,54.78,23768.0,47.9591,47.9679,47.9416,47.9504,23768.0
2019-11-27 14:00:00,54.77,54.8,54.76,54.77,21215.0,47.9416,47.9679,47.9329,47.9416,21215.0
2019-11-27 14:10:00,54.77,54.86,54.77,54.84,27442.0,47.9416,48.0204,47.9416,48.0029,27442.0
2019-11-27 14:20:00,54.84,54.88,54.82,54.87,26981.0,48.0029,48.0379,47.9854,48.0292,26981.0
2019-11-27 14:30:00,54.87,54.88,54.84,54.86,29832.0,48.0292,48.0379,48.0029,48.0204,29832.0
2019-11-27 14:40:00,54.85,54.88,54.84,54.87,29426.0,48.0117,48.0379,48.0029,48.0292,29426.0
2019-11-27 14:50:00,54.86,54.87,54.84,54.85,22622.0,48.0204,48.0292,48.0029,48.0117,22622.0
2019-11-27 15:00:00,54.85,54.88,54.84,54.88,27145.0,48.0117,48.0379,48.0029,48.0379,27145.0
2019-11-27 15:10:00,54.88,54.92,54.87,54.91,32979.0,48.0379,48.0729,48.0292,48.0642,32979.0
2019-11-27 15:20:00,54.91,54.91,54.88,54.89,31154.0,48.0642,48.0642,48.0379,48.0467,31154.0
2019-11-27 15:30:00,54.89,54.9,54.85,54.86,61762.0,48.0467,48.0554,48.0117,48.0204,61762.0
2019-11-27 15:40:00,54.86,54.88,54.81,54.82,66979.0,48.0204,48.0379,47.9766,47.9854,66979.0
2019-11-27 15:50:00,54.82,54.88,54.8,54.82,205264.0,47.9854,48.0379,47.9679,47.9854,205264.0
2019-11-29 09:30:00,54.83,55.07,54.78,55.03,61132.0,47.9942,48.2042,47.9504,48.1692,61132.0
2019-11-29 09:40:00,55.02,55.04,54.9,54.94,29051.0,48.1605,48.178,48.0554,48.0904,29051.0
2019-11-29 09:50:00,54.94,54.94,54.85,54.86,28396.0,48.0904,48.0904,48.0117,48.0204,28396.0
2019-11-29 10:00:00,54.85,54.89,54.76,54.87,25240.0,48.0117,48.0467,47.9329,48.0292,25240.0
2019-11-29 10:10:00,54.87,54.9,54.83,54.85,25215.0,48.0292,48.0554,47.9942,48.0117,25215.0
2019-11-29 10:20:00,54.85,54.85,54.76,54.77,23190.0,48.0117,48.0117,47.9329,47.9416,23190.0
2019-11-29 10:30:00,54.77,54.86,54.75,54.85,29482.0,47.9416,48.0204,47.9241,48.0117,29482.0
2019-11-29 10:40:00,54.86,54.87,54.8,54.8,27656.0,48.0204,48.0292,47.9679,47.9679,27656.0
2019-11-29 10:50:00,54.8,54.86,54.78,54.84,15578.0,47.9679,48.0204,47.9504,48.0029,15578.0
2019-11-29 11:00:00,54.84,54.88,54.84,54.87,21282.0,48.0029,48.0379,48.0029,48.0292,21282.0
2019-11-29 11:10:00,54.86,54.92,54.84,54.91,23440.0,48.0204,48.0729,48.0029,48.0642,23440.0
2019-11-29 11:20:00,54.91,54.93,54.9,54.93,22291.0,48.0642,48.0817,48.0554,48.0817,22291.0
2019-11-29 11:30:00,54.92,54.95,54.91,54.95,23967.0,48.0729,48.0992,48.0642,48.0992,23967.0
2019-11-29 11:40:00,54.95,54.96,54.83,54.84,32285.0,48.0992,48.1079,47.9942,48.0029,32285.0
2019-11-29 11:50:00,54.83,54.84,54.79,54.84,27229.0,47.9942,48.0029,47.9591,48.0029,27229.0
2019-11-29 12:00:00,54.84,54.92,54.82,54.91,20169.0,48.0029,48.0729,47.9854,48.0642,20169.0
2019-11-29 12:10:00,54.9,54.92,54.89,54.91,21130.0,48.0554,48.0729,48.0467,48.0642,21130.0
2019-11-29 12:20:00,54.91,54.95,54.87,54.88,24521.0,48.0642,48.0992,48.0292,48.0379,24521.0
2019-11-29 12:30:00,54.88,54.9,54.85,54.88,31333.0,48.0379,48.0554,48.0117,48.0379,31333.0
2019-11-29 12:40:00,54.88,54.89,54.85,54.86,49023.0,48.0379,48.0467,48.0117,48.0204,49023.0
2019-11-29 12:50:00,54.85,54.9,54.78,54.87,177352.0,48.0117,48.0554,47.9504,48.0292,177352.0
2019-12-02 09:30:00,54.72,54.83,53.73,53.73,250681.0,47.8979,47.9942,47.0313,47.0313,250681.0
2019-12-02 09:40:00,53.77,54.0,53.67,53.96,230365.0,47.0663,47.2676,46.9788,47.2326,230365.0
2019-12-02 09:50:00,53.97,54.0,53.84,53.89,100086.0,47.2414,47.2676,47.1276,47.1713,100086.0
2019-12-02 10:00:00,53.86,53.89,53.58,53.73,155486.0,47.1451,47.1713,46.9,47.0313,155486.0
2019-12-02 10:10:00,53.72,53.8,53.5,53.5,315020.0,47.0225,47.0926,46.83,46.83,315020.0
2019-12-02 10:20:00,53.5,53.64,53.4,53.43,126602.0,46.83,46.9525,46.7424,46.7687,126602.0
2019-12-02 10:30:00,53.42,53.42,53.19,53.37,118408.0,46.7599,46.7599,46.5586,46.7162,118408.0
2019-12-02 10:40:00,53.38,53.43,53.26,53.27,60400.0,46.7249,46.7687,46.6199,46.6286,60400.0
2019-12-02 10:50:00,53.27,53.31,53.21,53.26,72406.0,46.6286,46.6637,46.5761,46.6199,72406.0
2019-12-02 11:00:00,53.26,53.32,53.2,53.31,70629.0,46.6199,46.6724,46.5674,46.6637,70629.0
2019-12-02 11:10:00,53.31,53.32,53.18,53.21,69754.0,46.6637,46.6724,46.5499,46.5761,69754.0
2019-12-02 11:20:00,53.23,53.41,53.23,53.37,57426.0,46.5936,46.7512,46.5936,46.7162,57426.0
2019-12-02 11:30:00,53.37,53.39,53.24,53.3,52175.0,46.7162,46.7337,46.6024,46.6549,52175.0
2019-12-02 11:40:00,53.3,53.36,53.27,53.35,44108.0,46.6549,46.7074,46.6286,46.6987,44108.0
2019-12-02 11:50:00,53.35,53.47,53.35,53.46,56940.0,46.6987,46.8037,46.6987,46.795,56940.0
2019-12-02 12:00:00,53.47,53.5,53.44,53.49,34259.0,46.8037,46.83,46.7774,46.8212,34259.0
2019-12-02 12:10:00,53.49,53.5,53.4,53.41,33502.0,46.8212,46.83,46.7424,46.7512,33502.0
2019-12-02 12:20:00,53.41,53.49,53.34,53.38,61748.0,46.7512,46.8212,46.6899,46.7249,61748.0
2019-12-02 12:30:00,53.39,53.4,53.35,53.38,29767.0,46.7337,46.7424,46.6987,46.7249,29767.0
2019-12-02 12:40:00,53.38,53.44,53.37,53.38,38352.0,46.7249,46.7774,46.7162,46.7249,38352.0
2019-12-02 12:50:00,53.38,53.42,53.35,53.37,28319.0,46.7249,46.7599,46.6987,46.7162,28319.0
2019-12-02 13:00:00,53.37,53.47,53.36,53.47,33016.0,46.7162,46.8037,46.7074,46.8037,33016.0
2019-12-02 13:10:00,53.48,53.52,53.45,53.47,44636.0,46.8125,46.8475,46.7862,46.8037,44636.0
2019-12-02 13:20:00,53.48,53.5,53.42,53.47,38837.0,46.8125,46.83,46.7599,46.8037,38837.0
2019-12-02 13:30:00,53.47,53.49,53.41,53.43,47745.0,46.8037,46.8212,46.7512,46.7687,47745.0
2019-12-02 13:40:00,53.42,53.44,53.39,53.41,37824.0,46.7599,46.7774,46.7337,46.7512,37824.0
2019-12-02 13:50:00,53.41,53.42,53.33,53.34,40633.0,46.7512,46.7599,46.6812,46.6899,40633.0
2019-12-02 14:00:00,53.33,53.36,53.31,53.34,36232.0,46.6812,46.7074,46.6637,46.6899,36232.0
2019-12-02 14:10:00,53.34,53.35,53.26,53.27,64585.0,46.6899,46.6987,46.6199,46.6286,64585.0
2019-12-02 14:20:00,53.26,53.27,53.17,53.18,65193.0,46.6199,46.6286,46.5411,46.5499,65193.0
2019-12-02 14:30:00,53.18,53.2,53.04,53.05,70639.0,46.5499,46.5674,46.4273,46.4361,70639.0
2019-12-02 14:40:00,53.05,53.06,52.93,52.96,115111.0,46.4361,46.4448,46.331,46.3573,115111.0
2019-12-02 14:50:00,52.96,53.02,52.91,52.92,75361.0,46.3573,46.4098,46.3135,46.3223,75361.0
2019-12-02 15:00:00,52.92,52.92,52.8,52.81,107092.0,46.3223,46.3223,46.2172,46.226,107092.0
2019-12-02 15:10:00,52.8,52.99,52.79,52.95,95473.0,46.2172,46.3836,46.2085,46.3485,95473.0
2019-12-02 15:20:00,52.95,52.96,52.86,52.91,103698.0,46.3485,46.3573,46.2698,46.3135,103698.0
2019-12-02 15:30:00,52.9,52.95,52.82,52.9,170423.0,46.3048,46.3485,46.2347,46.3048,170423.0
2019-12-02 15:40:00,52.9,52.9,52.81,52.83,207596.0,46.3048,46.3048,46.226,46.2435,207596.0
2019-12-02 15:50:00,52.82,52.82,52.64,52.68,626530.0,46.2347,46.2347,46.0772,46.1122,626530.0
2019-12-03 09:30:00,52.07,52.24,52.02,52.16,181498.0,45.5783,45.7271,45.5345,45.657,181498.0
2019-12-03 09:40:00,52.17,52.18,51.82,51.83,104199.0,45.6658,45.6745,45.3594,45.3682,104199.0
2019-12-03 09:50:00,51.83,51.88,51.67,51.71,118992.0,45.3682,45.4119,45.2281,45.2631,118992.0
2019-12-03 10:00:00,51.71,51.79,51.55,51.55,133488.0,45.2631,45.3332,45.1231,45.1231,133488.0
2019-12-03 10:10:00,51.56,51.69,51.56,51.68,78544.0,45.1318,45.2456,45.1318,45.2369,78544.0
2019-12-03 10:20:00,51.67,51.67,51.56,51.61,83067.0,45.2281,45.2281,45.1318,45.1756,83067.0
2019-12-03 10:30:00,51.61,51.72,51.59,51.71,75259.0,45.1756,45.2719,45.1581,45.2631,75259.0
2019-12-03 10:40:00,51.71,51.72,51.63,51.64,74954.0,45.2631,45.2719,45.1931,45.2019,74954.0
2019-12-03 10:50:00,51.64,51.77,51.62,51.75,86022.0,45.2019,45.3157,45.1844,45.2981,86022.0
2019-12-03 11:00:00,51.75,51.76,51.59,51.66,153159.0,45.2981,45.3069,45.1581,45.2194,153159.0
2019-12-03 11:10:00,51.67,51.78,51.66,51.71,47621.0,45.2281,45.3244,45.2194,45.2631,47621.0
2019-12-03 11:20:00,51.71,51.76,51.61,51.64,83366.0,45.2631,45.3069,45.1756,45.2019,83366.0
2019-12-03 11:30:00,51.64,51.64,51.49,51.58,58407.0,45.2019,45.2019,45.0706,45.1493,58407.0
2019-12-03 11:40:00,51.58,51.61,51.54,51.56,44543.0,45.1493,45.1756,45.1143,45.1318,44543.0
2019-12-03 11:50:00,51.55,51.55,51.39,51.4,56933.0,45.1231,45.1231,44.983,44.9918,56933.0
2019-12-03 12:00:00,51.4,51.42,51.32,51.39,51949.0,44.9918,45.0093,44.9218,44.983,51949.0
2019-12-03 12:10:00,51.39,51.41,51.29,51.34,50899.0,44.983,45.0005,44.8955,44.9393,50899.0
2019-12-03 12:20:00,51.34,51.48,51.33,51.46,68296.0,44.9393,45.0618,44.9305,45.0443,68296.0
2019-12-03 12:30:00,51.46,51.48,51.37,51.4,87722.0,45.0443,45.0618,44.9655,44.9918,87722.0
2019-12-03 12:40:00,51.4,51.42,51.37,51.4,44134.0,44.9918,45.0093,44.9655,44.9918,44134.0
2019-12-03 12:50:00,51.39,51.43,51.35,51.43,46652.0,44.983,45.018,44.948,45.018,46652.0
2019-12-03 13:00:00,51.42,51.49,51.42,51.44,57322.0,45.0093,45.0706,45.0093,45.0268,57322.0
2019-12-03 13:10:00,51.43,51.45,51.41,51.45,44189.0,45.018,45.0355,45.0005,45.0355,44189.0
2019-12-03 13:20:00,51.44,51.51,51.43,51.51,42069.0,45.0268,45.0881,45.018,45.0881,42069.0
2019-12-03 13:30:00,51.51,51.6,51.49,51.6,50899.0,45.0881,45.1668,45.0706,45.1668,50899.0
2019-12-03 13:40:00,51.59,51.69,51.56,51.68,117463.0,45.1581,45.2456,45.1318,45.2369,117463.0
2019-12-03 13:50:00,51.69,51.81,51.66,51.75,69059.0,45.2456,45.3507,45.2194,45.2981,69059.0
2019-12-03 14:00:00,51.75,51.82,51.71,51.71,57900.0,45.2981,45.3594,45.2631,45.2631,57900.0
2019-12-03 14:10:00,51.71,51.73,51.64,51.69,61289.0,45.2631,45.2806,45.2019,45.2456,61289.0
2019-12-03 14:20:00,51.68,51.7,51.66,51.69,52181.0,45.2369,45.2544,45.2194,45.2456,52181.0
2019-12-03 14:30:00,51.68,51.7,51.61,51.63,94925.0,45.2369,45.2544,45.1756,45.1931,94925.0
2019-12-03 14:40:00,51.64,51.65,51.54,51.54,79984.0,45.2019,45.2106,45.1143,45.1143,79984.0
2019-12-03 14:50:00,51.55,51.69,51.53,51.68,123617.0,45.1231,45.2456,45.1056,45.2369,123617.0
2019-12-03 15:00:00,51.69,51.75,51.67,51.73,71570.0,45.2456,45.2981,45.2281,45.2806,71570.0
2019-12-03 15:10:00,51.72,51.83,51.72,51.82,63936.0,45.2719,45.3682,45.2719,45.3594,63936.0
2019-12-03 15:20:00,51.82,51.91,51.78,51.9,138388.0,45.3594,45.4382,45.3244,45.4294,138388.0
2019-12-03 15:30:00,51.91,51.91,51.72,51.74,99542.0,45.4382,45.4382,45.2719,45.2894,99542.0
2019-12-03 15:40:00,51.74,51.76,51.68,51.76,202583.0,45.2894,45.3069,45.2369,45.3069,202583.0
2019-12-03 15:50:00,51.76,51.79,51.69,51.74,428220.0,45.3069,45.3332,45.2456,45.2894,428220.0
2019-12-04 09:30:00,51.66,52.19,51.66,52.14,103053.0,45.2194,45.6833,45.2194,45.6395,103053.0
2019-12-04 09:40:00,52.14,52.31,52.14,52.26,71081.0,45.6395,45.7883,45.6395,45.7446,71081.0
2019-12-04 09:50:00,52.26,52.39,52.25,52.39,54454.0,45.7446,45.8584,45.7358,45.8584,54454.0
2019-12-04 10:00:00,52.39,52.41,52.27,52.39,57063.0,45.8584,45.8759,45.7533,45.8584,57063.0
2019-12-04 10:10:00,52.39,52.45,52.27,52.3,53137.0,45.8584,45.9109,45.7533,45.7796,53137.0
2019-12-04 10:20:00,52.3,52.33,52.18,52.19,42864.0,45.7796,45.8058,45.6745,45.6833,42864.0
2019-12-04 10:30:00,52.19,52.24,52.18,52.21,43626.0,45.6833,45.7271,45.6745,45.7008,43626.0
2019-12-04 10:40:00,52.22,52.31,52.2,52.28,64742.0,45.7096,45.7883,45.692,45.7621,64742.0
2019-12-04 10:50:00,52.29,52.29,52.12,52.13,51497.0,45.7708,45.7708,45.622,45.6308,51497.0
2019-12-04 11:00:00,52.13,52.19,52.07,52.09,57452.0,45.6308,45.6833,45.5783,45.5958,57452.0
2019-12-04 11:10:00,52.09,52.21,52.09,52.2,37334.0,45.5958,45.7008,45.5958,45.692,37334.0
2019-12-04 11:20:00,52.2,52.22,52.14,52.2,45655.0,45.692,45.7096,45.6395,45.692,45655.0
2019-12-04 11:30:00,52.2,52.29,52.2,52.24,39217.0,45.692,45.7708,45.692,45.7271,39217.0
2019-12-04 11:40:00,52.24,52.26,52.19,52.19,25807.0,45.7271,45.7446,45.6833,45.6833,25807.0
2019-12-04 11:50:00,52.2,52.23,52.19,52.22,35240.0,45.692,45.7183,45.6833,45.7096,35240.0
2019-12-04 12:00:00,52.21,52.28,52.19,52.25,31801.0,45.7008,45.7621,45.6833,45.7358,31801.0
2019-12-04 12:10:00,52.25,52.28,52.24,52.27,30213.0,45.7358,45.7621,45.7271,45.7533,30213.0
2019-12-04 12:20:00,52.27,52.29,52.24,52.28,31323.0,45.7533,45.7708,45.7271,45.7621,31323.0
2019-12-04 12:30:00,52.28,52.37,52.28,52.37,32822.0,45.7621,45.8408,45.7621,45.8408,32822.0
2019-12-04 12:40:00,52.37,52.46,52.35,52.44,58941.0,45.8408,45.9196,45.8233,45.9021,58941.0
2019-12-04 12:50:00,52.43,52.47,52.43,52.45,28949.0,45.8934,45.9284,45.8934,45.9109,28949.0
2019-12-04 13:00:00,52.46,52.47,52.41,52.44,43666.0,45.9196,45.9284,45.8759,45.9021,43666.0
2019-12-04 13:10:00,52.44,52.46,52.42,52.46,35336.0,45.9021,45.9196,45.8846,45.9196,35336.0
2019-12-04 13:20:00,52.47,52.52,52.45,52.52,33532.0,45.9284,45.9721,45.9109,45.9721,33532.0
2019-12-04 13:30:00,52.52,52.52,52.44,52.47,42860.0,45.9721,45.9721,45.9021,45.9284,42860.0
2019-12-04 13:40:00,52.47,52.47,52.39,52.39,78416.0,45.9284,45.9284,45.8584,45.8584,78416.0
2019-12-04 13:50:00,52.39,52.41,52.34,52.37,66308.0,45.8584,45.8759,45.8146,45.8408,66308.0
2019-12-04 14:00:00,52.38,52.38,52.33,52.38,31300.0,45.8496,45.8496,45.8058,45.8496,31300.0
2019-12-04 14:10:00,52.37,52.39,52.32,52.33,40931.0,45.8408,45.8584,45.7971,45.8058,40931.0
2019-12-04 14:20:00,52.32,52.41,52.32,52.41,88867.0,45.7971,45.8759,45.7971,45.8759,88867.0
2019-12-04 14:30:00,52.42,52.45,52.4,52.44,33597.0,45.8846,45.9109,45.8671,45.9021,33597.0
2019-12-04 14:40:00,52.44,52.45,52.43,52.45,70251.0,45.9021,45.9109,45.8934,45.9109,70251.0
2019-12-04 14:50:00,52.45,52.45,52.4,52.4,45566.0,45.9109,45.9109,45.8671,45.8671,45566.0
2019-12-04 15:00:00,52.4,52.42,52.39,52.4,47536.0,45.8671,45.8846,45.8584,45.8671,47536.0
2019-12-04 15:10:00,52.4,52.43,52.38,52.41,53825.0,45.8671,45.8934,45.8496,45.8759,53825.0
2019-12-04 15:20:00,52.41,52.44,52.34,52.35,53400.0,45.8759,45.9021,45.8146,45.8233,53400.0
2019-12-04 15:30:00,52.35,52.38,52.3,52.38,67286.0,45.8233,45.8496,45.7796,45.8496,67286.0
2019-12-04 15:40:00,52.37,52.41,52.35,52.41,112813.0,45.8408,45.8759,45.8233,45.8759,112813.0
2019-12-04 15:50:00,52.41,52.43,52.3,52.33,306143.0,45.8759,45.8934,45.7796,45.8058,306143.0
2019-12-05 09:30:00,52.41,52.48,52.34,52.43,90905.0,45.8759,45.9371,45.8146,45.8934,90905.0
2019-12-05 09:40:00,52.44,52.57,52.41,52.54,58956.0,45.9021,46.0159,45.8759,45.9897,58956.0
2019-12-05 09:50:00,52.54,52.6,52.49,52.53,63384.0,45.9897,46.0422,45.9459,45.9809,63384.0
2019-12-05 10:00:00,52.54,52.61,52.39,52.43,48241.0,45.9897,46.0509,45.8584,45.8934,48241.0
2019-12-05 10:10:00,52.42,52.53,52.4,52.51,45828.0,45.8846,45.9809,45.8671,45.9634,45828.0
2019-12-05 10:20:00,52.51,52.58,52.51,52.58,30503.0,45.9634,46.0247,45.9634,46.0247,30503.0
2019-12-05 10:30:00,52.58,52.6,52.5,52.5,32375.0,46.0247,46.0422,45.9546,45.9546,32375.0
2019-12-05 10:40:00,52.5,52.55,52.47,52.55,26328.0,45.9546,45.9984,45.9284,45.9984,26328.0
2019-12-05 10:50:00,52.55,52.59,52.48,52.53,39892.0,45.9984,46.0334,45.9371,45.9809,39892.0
2019-12-05 11:00:00,52.54,52.6,52.52,52.6,38351.0,45.9897,46.0422,45.9721,46.0422,38351.0
2019-12-05 11:10:00,52.6,52.67,52.57,52.64,33082.0,46.0422,46.1034,46.0159,46.0772,33082.0
2019-12-05 11:20:00,52.64,52.67,52.58,52.65,45843.0,46.0772,46.1034,46.0247,46.0859,45843.0
2019-12-05 11:30:00,52.65,52.65,52.49,52.57,114271.0,46.0859,46.0859,45.9459,46.0159,114271.0
2019-12-05 11:40:00,52.57,52.65,52.56,52.64,27926.0,46.0159,46.0859,46.0072,46.0772,27926.0
2019-12-05 11:50:00,52.63,52.67,52.62,52.66,30379.0,46.0684,46.1034,46.0597,46.0947,30379.0
2019-12-05 12:00:00,52.66,52.73,52.66,52.66,34706.0,46.0947,46.156,46.0947,46.0947,34706.0
2019-12-05 12:10:00,52.66,52.66,52.64,52.66,21098.0,46.0947,46.0947,46.0772,46.0947,21098.0
2019-12-05 12:20:00,52.65,52.66,52.6,52.65,34714.0,46.0859,46.0947,46.0422,46.0859,34714.0
2019-12-05 12:30:00,52.65,52.68,52.63,52.67,33159.0,46.0859,46.1122,46.0684,46.1034,33159.0
2019-12-05 12:40:00,52.68,52.73,52.68,52.72,37500.0,46.1122,46.156,46.1122,46.1472,37500.0
2019-12-05 12:50:00,52.72,52.76,52.69,52.7,40182.0,46.1472,46.1822,46.121,46.1297,40182.0
2019-12-05 13:00:00,52.71,52.73,52.69,52.71,33943.0,46.1385,46.156,46.121,46.1385,33943.0
2019-12-05 13:10:00,52.71,52.74,52.7,52.73,22551.0,46.1385,46.1647,46.1297,46.156,22551.0
2019-12-05 13:20:00,52.73,52.73,52.7,52.73,19914.0,46.156,46.156,46.1297,46.156,19914.0
2019-12-05 13:30:00,52.73,52.78,52.72,52.78,40573.0,46.156,46.1997,46.1472,46.1997,40573.0
2019-12-05 13:40:00,52.78,52.79,52.66,52.66,34487.0,46.1997,46.2085,46.0947,46.0947,34487.0
2019-12-05 13:50:00,52.66,52.71,52.65,52.69,29405.0,46.0947,46.1385,46.0859,46.121,29405.0
2019-12-05 14:00:00,52.7,52.71,52.66,52.68,25742.0,46.1297,46.1385,46.0947,46.1122,25742.0
2019-12-05 14:10:00,52.68,52.69,52.63,52.64,46197.0,46.1122,46.121,46.0684,46.0772,46197.0
2019-12-05 14:20:00,52.64,52.68,52.63,52.68,22707.0,46.0772,46.1122,46.0684,46.1122,22707.0
2019-12-05 14:30:00,52.67,52.73,52.67,52.72,29762.0,46.1034,46.156,46.1034,46.1472,29762.0
2019-12-05 14:40:00,52.72,52.78,52.72,52.77,37065.0,46.1472,46.1997,46.1472,46.191,37065.0
2019-12-05 14:50:00,52.78,52.82,52.63,52.69,103682.0,46.1997,46.2347,46.0684,46.121,103682.0
2019-12-05 15:00:00,52.7,52.79,52.68,52.77,30839.0,46.1297,46.2085,46.1122,46.191,30839.0
2019-12-05 15:10:00,52.77,52.8,52.74,52.77,46792.0,46.191,46.2172,46.1647,46.191,46792.0
2019-12-05 15:20:00,52.77,52.79,52.74,52.79,51831.0,46.191,46.2085,46.1647,46.2085,51831.0
2019-12-05 15:30:00,52.78,52.81,52.77,52.81,63161.0,46.1997,46.226,46.191,46.226,63161.0
2019-12-05 15:40:00,52.81,52.81,52.71,52.72,92351.0,46.226,46.226,46.1385,46.1472,92351.0
2019-12-05 15:50:00,52.71,52.77,52.68,52.73,284499.0,46.1385,46.191,46.1122,46.156,284499.0
2019-12-06 09:30:00,53.3,53.33,53.08,53.16,78195.0,46.6549,46.6812,46.4623,46.5324,78195.0
2019-12-06 09:40:00,53.16,53.25,53.11,53.11,35128.0,46.5324,46.6111,46.4886,46.4886,35128.0
2019-12-06 09:50:00,53.11,53.22,53.07,53.22,49205.0,46.4886,46.5849,46.4536,46.5849,49205.0
2019-12-06 10:00:00,53.21,53.22,53.11,53.16,43326.0,46.5761,46.5849,46.4886,46.5324,43326.0
2019-12-06 10:10:00,53.16,53.21,53.08,53.13,60591.0,46.5324,46.5761,46.4623,46.5061,60591.0
2019-12-06 10:20:00,53.13,53.18,53.11,53.14,29252.0,46.5061,46.5499,46.4886,46.5149,29252.0
2019-12-06 10:30:00,53.14,53.15,53.05,53.08,29574.0,46.5149,46.5236,46.4361,46.4623,29574.0
2019-12-06 10:40:00,53.08,53.18,53.07,53.14,36103.0,46.4623,46.5499,46.4536,46.5149,36103.0
2019-12-06 10:50:00,53.15,53.18,53.15,53.18,22235.0,46.5236,46.5499,46.5236,46.5499,22235.0
2019-12-06 11:00:00,53.18,53.19,53.11,53.12,44557.0,46.5499,46.5586,46.4886,46.4973,44557.0
2019-12-06 11:10:00,53.12,53.13,53.11,53.11,47234.0,46.4973,46.5061,46.4886,46.4886,47234.0
2019-12-06 11:20:00,53.11,53.11,53.02,53.08,36605.0,46.4886,46.4886,46.4098,46.4623,36605.0
2019-12-06 11:30:00,53.09,53.1,53.07,53.09,31533.0,46.4711,46.4798,46.4536,46.4711,31533.0
2019-12-06 11:40:00,53.1,53.1,53.06,53.07,30703.0,46.4798,46.4798,46.4448,46.4536,30703.0
2019-12-06 11:50:00,53.07,53.07,53.01,53.01,25064.0,46.4536,46.4536,46.4011,46.4011,25064.0
2019-12-06 12:00:00,53.01,53.06,53.0,53.04,30966.0,46.4011,46.4448,46.3923,46.4273,30966.0
2019-12-06 12:10:00,53.04,53.09,53.03,53.08,23606.0,46.4273,46.4711,46.4186,46.4623,23606.0
2019-12-06 12:20:00,53.08,53.09,53.06,53.08,34296.0,46.4623,46.4711,46.4448,46.4623,34296.0
2019-12-06 12:30:00,53.07,53.08,53.03,53.07,26770.0,46.4536,46.4623,46.4186,46.4536,26770.0
2019-12-06 12:40:00,53.06,53.08,53.04,53.05,17485.0,46.4448,46.4623,46.4273,46.4361,17485.0
2019-12-06 12:50:00,53.06,53.08,53.05,53.06,17261.0,46.4448,46.4623,46.4361,46.4448,17261.0
2019-12-06 13:00:00,53.05,53.06,53.04,53.05,19122.0,46.4361,46.4448,46.4273,46.4361,19122.0
2019-12-06 13:10:00,53.05,53.1,53.04,53.1,23956.0,46.4361,46.4798,46.4273,46.4798,23956.0
2019-12-06 13:20:00,53.1,53.1,53.06,53.06,41696.0,46.4798,46.4798,46.4448,46.4448,41696.0
2019-12-06 13:30:00,53.06,53.09,53.05,53.08,22428.0,46.4448,46.4711,46.4361,46.4623,22428.0
2019-12-06 13:40:00,53.08,53.1,53.07,53.1,15432.0,46.4623,46.4798,46.4536,46.4798,15432.0
2019-12-06 13:50:00,53.1,53.1,53.06,53.08,50179.0,46.4798,46.4798,46.4448,46.4623,50179.0
2019-12-06 14:00:00,53.07,53.09,53.07,53.09,20046.0,46.4536,46.4711,46.4536,46.4711,20046.0
2019-12-06 14:10:00,53.09,53.1,53.07,53.09,28721.0,46.4711,46.4798,46.4536,46.4711,28721.0
2019-12-06 14:20:00,53.09,53.1,53.08,53.1,23211.0,46.4711,46.4798,46.4623,46.4798,23211.0
2019-12-06 14:30:00,53.1,53.1,53.09,53.1,60684.0,46.4798,46.4798,46.4711,46.4798,60684.0
2019-12-06 14:40:00,53.1,53.13,53.08,53.11,54587.0,46.4798,46.5061,46.4623,46.4886,54587.0
2019-12-06 14:50:00,53.11,53.12,53.08,53.09,58702.0,46.4886,46.4973,46.4623,46.4711,58702.0
2019-12-06 15:00:00,53.09,53.11,53.08,53.1,45331.0,46.4711,46.4886,46.4623,46.4798,45331.0
2019-12-06 15:10:00,53.1,53.11,53.07,53.1,51263.0,46.4798,46.4886,46.4536,46.4798,51263.0
2019-12-06 15:20:00,53.1,53.1,53.06,53.1,33043.0,46.4798,46.4798,46.4448,46.4798,33043.0
2019-12-06 15:30:00,53.09,53.13,53.08,53.11,74410.0,46.4711,46.5061,46.4623,46.4886,74410.0
2019-12-06 15:40:00,53.1,53.11,53.04,53.04,63523.0,46.4798,46.4886,46.4273,46.4273,63523.0
2019-12-06 15:50:00,53.04,53.07,52.98,52.98,264788.0,46.4273,46.4536,46.3748,46.3748,264788.0
2019-12-09 09:30:00,52.77,52.89,52.68,52.87,61589.0,46.191,46.296,46.1122,46.2785,61589.0
2019-12-09 09:40:00,52.86,52.99,52.85,52.95,37533.0,46.2698,46.3836,46.261,46.3485,37533.0
2019-12-09 09:50:00,52.95,53.07,52.95,53.05,40893.0,46.3485,46.4536,46.3485,46.4361,40893.0
2019-12-09 10:00:00,53.06,53.06,52.98,53.04,38205.0,46.4448,46.4448,46.3748,46.4273,38205.0
2019-12-09 10:10:00,53.03,53.11,53.0,53.09,24815.0,46.4186,46.4886,46.3923,46.4711,24815.0
2019-12-09 10:20:00,53.09,53.12,53.03,53.04,41146.0,46.4711,46.4973,46.4186,46.4273,41146.0
2019-12-09 10:30:00,53.05,53.06,52.97,52.98,32234.0,46.4361,46.4448,46.366,46.3748,32234.0
2019-12-09 10:40:00,52.98,53.01,52.97,53.0,22856.0,46.3748,46.4011,46.366,46.3923,22856.0
2019-12-09 10:50:00,53.0,53.01,52.98,52.98,21189.0,46.3923,46.4011,46.3748,46.3748,21189.0
2019-12-09 11:00:00,52.98,52.99,52.93,52.95,36241.0,46.3748,46.3836,46.331,46.3485,36241.0
2019-12-09 11:10:00,52.95,52.98,52.93,52.96,30322.0,46.3485,46.3748,46.331,46.3573,30322.0
2019-12-09 11:20:00,52.95,52.97,52.94,52.97,26850.0,46.3485,46.366,46.3398,46.366,26850.0
2019-12-09 11:30:00,52.97,52.98,52.92,52.96,33272.0,46.366,46.3748,46.3223,46.3573,33272.0
2019-12-09 11:40:00,52.96,52.98,52.96,52.97,29317.0,46.3573,46.3748,46.3573,46.366,29317.0
2019-12-09 11:50:00,52.98,52.99,52.91,52.92,29628.0,46.3748,46.3836,46.3135,46.3223,29628.0
2019-12-09 12:00:00,52.93,52.98,52.92,52.95,14386.0,46.331,46.3748,46.3223,46.3485,14386.0
2019-12-09 12:10:00,52.95,52.98,52.95,52.98,11358.0,46.3485,46.3748,46.3485,46.3748,11358.0
2019-12-09 12:20:00,52.97,52.98,52.95,52.97,20147.0,46.366,46.3748,46.3485,46.366,20147.0
2019-12-09 12:30:00,52.97,53.01,52.97,53.0,28215.0,46.366,46.4011,46.366,46.3923,28215.0
2019-12-09 12:40:00,53.0,53.0,52.96,52.96,16884.0,46.3923,46.3923,46.3573,46.3573,16884.0
2019-12-09 12:50:00,52.95,52.97,52.95,52.97,17137.0,46.3485,46.366,46.3485,46.366,17137.0
2019-12-09 13:00:00,52.97,52.99,52.96,52.99,11239.0,46.366,46.3836,46.3573,46.3836,11239.0
2019-12-09 13:10:00,52.98,52.99,52.96,52.97,10867.0,46.3748,46.3836,46.3573,46.366,10867.0
2019-12-09 13:20:00,52.97,52.98,52.96,52.98,22053.0,46.366,46.3748,46.3573,46.3748,22053.0
2019-12-09 13:30:00,52.97,52.99,52.97,52.98,23086.0,46.366,46.3836,46.366,46.3748,23086.0
2019-12-09 13:40:00,52.98,52.99,52.98,52.99,13013.0,46.3748,46.3836,46.3748,46.3836,13013.0
2019-12-09 13:50:00,52.99,53.0,52.98,53.0,17059.0,46.3836,46.3923,46.3748,46.3923,17059.0
2019-12-09 14:00:00,53.0,53.0,52.96,52.98,40624.0,46.3923,46.3923,46.3573,46.3748,40624.0
2019-12-09 14:10:00,52.98,52.99,52.96,52.98,33465.0,46.3748,46.3836,46.3573,46.3748,33465.0
2019-12-09 14:20:00,52.98,52.99,52.97,52.98,18531.0,46.3748,46.3836,46.366,46.3748,18531.0
2019-12-09 14:30:00,52.98,53.01,52.98,53.0,28285.0,46.3748,46.4011,46.3748,46.3923,28285.0
2019-12-09 14:40:00,52.99,53.01,52.99,52.99,26465.0,46.3836,46.4011,46.3836,46.3836,26465.0
2019-12-09 14:50:00,52.99,53.05,52.99,53.04,39232.0,46.3836,46.4361,46.3836,46.4273,39232.0
2019-12-09 15:00:00,53.04,53.04,53.0,53.02,31435.0,46.4273,46.4273,46.3923,46.4098,31435.0
2019-12-09 15:10:00,53.02,53.09,53.02,53.09,31493.0,46.4098,46.4711,46.4098,46.4711,31493.0
2019-12-09 15:20:00,53.08,53.11,53.06,53.07,47862.0,46.4623,46.4886,46.4448,46.4536,47862.0
2019-12-09 15:30:00,53.06,53.07,52.99,53.03,58396.0,46.4448,46.4536,46.3836,46.4186,58396.0
2019-12-09 15:40:00,53.03,53.08,53.03,53.07,49760.0,46.4186,46.4623,46.4186,46.4536,49760.0
2019-12-09 15:50:00,53.07,53.11,53.04,53.05,242915.0,46.4536,46.4886,46.4273,46.4361,242915.0
2019-12-10 09:30:00,53.04,53.1,52.96,52.97,68233.0,46.4273,46.4798,46.3573,46.366,68233.0
2019-12-10 09:40:00,52.97,53.05,52.92,52.93,73074.0,46.366,46.4361,46.3223,46.331,73074.0
2019-12-10 09:50:00,52.94,53.02,52.93,52.98,53751.0,46.3398,46.4098,46.331,46.3748,53751.0
2019-12-10 10:00:00,53.0,53.06,52.97,53.05,30516.0,46.3923,46.4448,46.366,46.4361,30516.0
2019-12-10 10:10:00,53.05,53.06,53.02,53.03,31792.0,46.4361,46.4448,46.4098,46.4186,31792.0
2019-12-10 10:20:00,53.03,53.18,52.99,53.17,54971.0,46.4186,46.5499,46.3836,46.5411,54971.0
2019-12-10 10:30:00,53.17,53.28,53.16,53.26,33746.0,46.5411,46.6374,46.5324,46.6199,33746.0
2019-12-10 10:40:00,53.26,53.28,53.2,53.21,69523.0,46.6199,46.6374,46.5674,46.5761,69523.0
2019-12-10 10:50:00,53.21,53.27,53.2,53.26,43928.0,46.5761,46.6286,46.5674,46.6199,43928.0
2019-12-10 11:00:00,53.26,53.3,53.16,53.26,47744.0,46.6199,46.6549,46.5324,46.6199,47744.0
2019-12-10 11:10:00,53.25,53.25,53.2,53.24,26966.0,46.6111,46.6111,46.5674,46.6024,26966.0
2019-12-10 11:20:00,53.24,53.26,53.22,53.24,38692.0,46.6024,46.6199,46.5849,46.6024,38692.0
2019-12-10 11:30:00,53.24,53.26,53.22,53.23,19583.0,46.6024,46.6199,46.5849,46.5936,19583.0
2019-12-10 11:40:00,53.23,53.28,53.22,53.25,18789.0,46.5936,46.6374,46.5849,46.6111,18789.0
2019-12-10 11:50:00,53.25,53.27,53.23,53.25,52161.0,46.6111,46.6286,46.5936,46.6111,52161.0
2019-12-10 12:00:00,53.25,53.33,53.24,53.32,51619.0,46.6111,46.6812,46.6024,46.6724,51619.0
2019-12-10 12:10:00,53.32,53.33,53.3,53.3,15073.0,46.6724,46.6812,46.6549,46.6549,15073.0
2019-12-10 12:20:00,53.31,53.31,53.23,53.24,89396.0,46.6637,46.6637,46.5936,46.6024,89396.0
2019-12-10 12:30:00,53.24,53.26,53.23,53.25,14235.0,46.6024,46.6199,46.5936,46.6111,14235.0
2019-12-10 12:40:00,53.25,53.27,53.24,53.26,14099.0,46.6111,46.6286,46.6024,46.6199,14099.0
2019-12-10 12:50:00,53.25,53.32,53.23,53.32,23718.0,46.6111,46.6724,46.5936,46.6724,23718.0
2019-12-10 13:00:00,53.32,53.33,53.29,53.29,14490.0,46.6724,46.6812,46.6462,46.6462,14490.0
2019-12-10 13:10:00,53.3,53.33,53.29,53.3,17814.0,46.6549,46.6812,46.6462,46.6549,17814.0
2019-12-10 13:20:00,53.3,53.3,53.28,53.29,11679.0,46.6549,46.6549,46.6374,46.6462,11679.0
2019-12-10 13:30:00,53.29,53.3,53.28,53.3,11471.0,46.6462,46.6549,46.6374,46.6549,11471.0
2019-12-10 13:40:00,53.29,53.3,53.25,53.25,22292.0,46.6462,46.6549,46.6111,46.6111,22292.0
2019-12-10 13:50:00,53.25,53.27,53.23,53.27,20121.0,46.6111,46.6286,46.5936,46.6286,20121.0
2019-12-10 14:00:00,53.26,53.32,53.26,53.32,112665.0,46.6199,46.6724,46.6199,46.6724,112665.0
2019-12-10 14:10:00,53.32,53.33,53.29,53.3,69922.0,46.6724,46.6812,46.6462,46.6549,69922.0
2019-12-10 14:20:00,53.3,53.31,53.28,53.29,26221.0,46.6549,46.6637,46.6374,46.6462,26221.0
2019-12-10 14:30:00,53.29,53.3,53.28,53.3,14594.0,46.6462,46.6549,46.6374,46.6549,14594.0
2019-12-10 14:40:00,53.29,53.3,53.27,53.29,34973.0,46.6462,46.6549,46.6286,46.6462,34973.0
2019-12-10 14:50:00,53.29,53.31,53.28,53.3,20559.0,46.6462,46.6637,46.6374,46.6549,20559.0
2019-12-10 15:00:00,53.3,53.3,53.26,53.27,29743.0,46.6549,46.6549,46.6199,46.6286,29743.0
2019-12-10 15:10:00,53.27,53.29,53.16,53.2,95697.0,46.6286,46.6462,46.5324,46.5674,95697.0
2019-12-10 15:20:00,53.2,53.23,53.17,53.17,31695.0,46.5674,46.5936,46.5411,46.5411,31695.0
2019-12-10 15:30:00,53.17,53.18,53.13,53.16,80549.0,46.5411,46.5499,46.5061,46.5324,80549.0
2019-12-10 15:40:00,53.15,53.19,53.13,53.19,52915.0,46.5236,46.5586,46.5061,46.5586,52915.0
2019-12-10 15:50:00,53.19,53.2,53.12,53.16,184512.0,46.5586,46.5674,46.4973,46.5324,184512.0
2019-12-11 09:30:00,53.29,53.29,53.04,53.23,98558.0,46.6462,46.6462,46.4273,46.5936,98558.0
2019-12-11 09:40:00,53.22,53.22,53.12,53.16,29808.0,46.5849,46.5849,46.4973,46.5324,29808.0
2019-12-11 09:50:00,53.16,53.19,53.15,53.17,37951.0,46.5324,46.5586,46.5236,46.5411,37951.0
2019-12-11 10:00:00,53.16,53.17,52.94,52.97,80449.0,46.5324,46.5411,46.3398,46.366,80449.0
2019-12-11 10:10:00,52.96,52.97,52.86,52.87,60897.0,46.3573,46.366,46.2698,46.2785,60897.0
2019-12-11 10:20:00,52.87,52.93,52.86,52.92,40992.0,46.2785,46.331,46.2698,46.3223,40992.0
2019-12-11 10:30:00,52.93,52.96,52.87,52.87,24426.0,46.331,46.3573,46.2785,46.2785,24426.0
2019-12-11 10:40:00,52.88,52.96,52.85,52.87,38654.0,46.2873,46.3573,46.261,46.2785,38654.0
2019-12-11 10:50:00,52.87,52.88,52.8,52.86,42858.0,46.2785,46.2873,46.2172,46.2698,42858.0
2019-12-11 11:00:00,52.86,52.86,52.8,52.82,31146.0,46.2698,46.2698,46.2172,46.2347,31146.0
2019-12-11 11:10:00,52.82,52.83,52.77,52.77,39367.0,46.2347,46.2435,46.191,46.191,39367.0
2019-12-11 11:20:00,52.77,52.79,52.73,52.75,49889.0,46.191,46.2085,46.156,46.1735,49889.0
2019-12-11 11:30:00,52.75,52.79,52.73,52.73,28425.0,46.1735,46.2085,46.156,46.156,28425.0
2019-12-11 11:40:00,52.72,52.75,52.69,52.7,27221.0,46.1472,46.1735,46.121,46.1297,27221.0
2019-12-11 11:50:00,52.69,52.71,52.65,52.67,27856.0,46.121,46.1385,46.0859,46.1034,27856.0
2019-12-11 12:00:00,52.66,52.7,52.62,52.63,85939.0,46.0947,46.1297,46.0597,46.0684,85939.0
2019-12-11 12:10:00,52.63,52.7,52.61,52.69,43627.0,46.0684,46.1297,46.0509,46.121,43627.0
2019-12-11 12:20:00,52.7,52.76,52.69,52.76,18563.0,46.1297,46.1822,46.121,46.1822,18563.0
2019-12-11 12:30:00,52.75,52.82,52.75,52.82,102169.0,46.1735,46.2347,46.1735,46.2347,102169.0
2019-12-11 12:40:00,52.82,52.85,52.81,52.84,27370.0,46.2347,46.261,46.226,46.2523,27370.0
2019-12-11 12:50:00,52.84,52.84,52.78,52.79,33560.0,46.2523,46.2523,46.1997,46.2085,33560.0
2019-12-11 13:00:00,52.79,52.83,52.73,52.82,64294.0,46.2085,46.2435,46.156,46.2347,64294.0
2019-12-11 13:10:00,52.81,52.83,52.81,52.83,17865.0,46.226,46.2435,46.226,46.2435,17865.0
2019-12-11 13:20:00,52.83,52.84,52.81,52.82,27449.0,46.2435,46.2523,46.226,46.2347,27449.0
2019-12-11 13:30:00,52.83,52.85,52.81,52.81,24170.0,46.2435,46.261,46.226,46.226,24170.0
2019-12-11 13:40:00,52.81,52.82,52.8,52.81,24504.0,46.226,46.2347,46.2172,46.226,24504.0
2019-12-11 13:50:00,52.8,52.86,52.8,52.85,24882.0,46.2172,46.2698,46.2172,46.261,24882.0
2019-12-11 14:00:00,52.86,52.87,52.83,52.86,37820.0,46.2698,46.2785,46.2435,46.2698,37820.0
2019-12-11 14:10:00,52.86,52.95,52.85,52.94,40448.0,46.2698,46.3485,46.261,46.3398,40448.0
2019-12-11 14:20:00,52.95,52.95,52.92,52.94,23506.0,46.3485,46.3485,46.3223,46.3398,23506.0
2019-12-11 14:30:00,52.94,53.0,52.91,52.98,25240.0,46.3398,46.3923,46.3135,46.3748,25240.0
2019-12-11 14:40:00,52.98,53.06,52.96,53.02,33528.0,46.3748,46.4448,46.3573,46.4098,33528.0
2019-12-11 14:50:00,53.02,53.05,52.99,53.04,30349.0,46.4098,46.4361,46.3836,46.4273,30349.0
2019-12-11 15:00:00,53.04,53.09,53.02,53.08,38653.0,46.4273,46.4711,46.4098,46.4623,38653.0
2019-12-11 15:10:00,53.08,53.08,53.02,53.04,43209.0,46.4623,46.4623,46.4098,46.4273,43209.0
2019-12-11 15:20:00,53.03,53.05,53.01,53.02,42849.0,46.4186,46.4361,46.4011,46.4098,42849.0
2019-12-11 15:30:00,53.02,53.03,52.93,52.96,104382.0,46.4098,46.4186,46.331,46.3573,104382.0
2019-12-11 15:40:00,52.96,52.98,52.94,52.95,69944.0,46.3573,46.3748,46.3398,46.3485,69944.0
2019-12-11 15:50:00,52.95,53.06,52.95,53.05,424904.0,46.3485,46.4448,46.3485,46.4361,424904.0
2019-12-12 09:30:00,53.13,53.52,52.98,53.47,84929.0,46.5061,46.8475,46.3748,46.8037,84929.0
2019-12-12 09:40:00,53.48,53.53,53.39,53.5,38066.0,46.8125,46.8562,46.7337,46.83,38066.0
2019-12-12 09:50:00,53.5,53.7,53.47,53.68,53374.0,46.83,47.005,46.8037,46.9875,53374.0
2019-12-12 10:00:00,53.68,53.91,53.68,53.79,82549.0,46.9875,47.1889,46.9875,47.0838,82549.0
2019-12-12 10:10:00,53.8,53.94,53.8,53.94,44821.0,47.0926,47.2151,47.0926,47.2151,44821.0
2019-12-12 10:20:00,53.92,53.96,53.9,53.93,42855.0,47.1976,47.2326,47.1801,47.2064,42855.0
2019-12-12 10:30:00,53.93,53.96,53.86,53.88,36372.0,47.2064,47.2326,47.1451,47.1626,36372.0
2019-12-12 10:40:00,53.89,53.9,53.8,53.83,50063.0,47.1713,47.1801,47.0926,47.1188,50063.0
2019-12-12 10:50:00,53.84,53.96,53.83,53.92,37949.0,47.1276,47.2326,47.1188,47.1976,37949.0
2019-12-12 11:00:00,53.92,54.0,53.91,53.95,33803.0,47.1976,47.2676,47.1889,47.2239,33803.0
2019-12-12 11:10:00,53.95,53.95,53.88,53.9,23822.0,47.2239,47.2239,47.1626,47.1801,23822.0
2019-12-12 11:20:00,53.9,53.91,53.81,53.85,52319.0,47.1801,47.1889,47.1013,47.1363,52319.0
2019-12-12 11:30:00,53.85,53.89,53.8,53.88,27980.0,47.1363,47.1713,47.0926,47.1626,27980.0
2019-12-12 11:40:00,53.88,53.88,53.83,53.84,23368.0,47.1626,47.1626,47.1188,47.1276,23368.0
2019-12-12 11:50:00,53.84,53.86,53.74,53.85,53044.0,47.1276,47.1451,47.04,47.1363,53044.0
2019-12-12 12:00:00,53.85,53.87,53.8,53.83,34300.0,47.1363,47.1538,47.0926,47.1188,34300.0
2019-12-12 12:10:00,53.84,53.84,53.76,53.77,31479.0,47.1276,47.1276,47.0576,47.0663,31479.0
2019-12-12 12:20:00,53.78,53.8,53.74,53.79,31282.0,47.0751,47.0926,47.04,47.0838,31282.0
2019-12-12 12:30:00,53.79,53.92,53.78,53.91,40412.0,47.0838,47.1976,47.0751,47.1889,40412.0
2019-12-12 12:40:00,53.91,53.94,53.89,53.93,27156.0,47.1889,47.2151,47.1713,47.2064,27156.0
2019-12-12 12:50:00,53.93,53.96,53.86,53.87,32210.0,47.2064,47.2326,47.1451,47.1538,32210.0
2019-12-12 13:00:00,53.88,53.91,53.86,53.89,49190.0,47.1626,47.1889,47.1451,47.1713,49190.0
2019-12-12 13:10:00,53.88,53.91,53.87,53.9,47962.0,47.1626,47.1889,47.1538,47.1801,47962.0
2019-12-12 13:20:00,53.89,53.91,53.87,53.88,36462.0,47.1713,47.1889,47.1538,47.1626,36462.0
2019-12-12 13:30:00,53.88,53.89,53.82,53.83,23683.0,47.1626,47.1713,47.1101,47.1188,23683.0
2019-12-12 13:40:00,53.83,53.85,53.77,53.77,31348.0,47.1188,47.1363,47.0663,47.0663,31348.0
2019-12-12 13:50:00,53.78,53.82,53.77,53.82,23380.0,47.0751,47.1101,47.0663,47.1101,23380.0
2019-12-12 14:00:00,53.81,53.83,53.74,53.8,39703.0,47.1013,47.1188,47.04,47.0926,39703.0
2019-12-12 14:10:00,53.8,53.83,53.76,53.8,32006.0,47.0926,47.1188,47.0576,47.0926,32006.0
2019-12-12 14:20:00,53.8,53.85,53.79,53.83,36686.0,47.0926,47.1363,47.0838,47.1188,36686.0
2019-12-12 14:30:00,53.82,54.02,53.81,53.94,149558.0,47.1101,47.2851,47.1013,47.2151,149558.0
2019-12-12 14:40:00,53.94,53.97,53.84,53.85,33121.0,47.2151,47.2414,47.1276,47.1363,33121.0
2019-12-12 14:50:00,53.85,53.92,53.82,53.89,34891.0,47.1363,47.1976,47.1101,47.1713,34891.0
2019-12-12 15:00:00,53.89,53.96,53.89,53.93,38820.0,47.1713,47.2326,47.1713,47.2064,38820.0
2019-12-12 15:10:00,53.93,53.93,53.86,53.91,42505.0,47.2064,47.2064,47.1451,47.1889,42505.0
2019-12-12 15:20:00,53.91,53.96,53.86,53.95,44793.0,47.1889,47.2326,47.1451,47.2239,44793.0
2019-12-12 15:30:00,53.96,53.97,53.89,53.91,50942.0,47.2326,47.2414,47.1713,47.1889,50942.0
2019-12-12 15:40:00,53.91,54.01,53.9,54.01,136348.0,47.1889,47.2764,47.1801,47.2764,136348.0
2019-12-12 15:50:00,54.01,54.04,53.89,53.89,265265.0,47.2764,47.3026,47.1713,47.1713,265265.0
2019-12-13 09:30:00,53.73,53.94,53.67,53.92,63028.0,47.0313,47.2151,46.9788,47.1976,63028.0
2019-12-13 09:40:00,53.93,53.93,53.77,53.78,42220.0,47.2064,47.2064,47.0663,47.0751,42220.0
2019-12-13 09:50:00,53.78,53.87,53.75,53.81,37099.0,47.0751,47.1538,47.0488,47.1013,37099.0
2019-12-13 10:00:00,53.8,53.98,53.76,53.83,72633.0,47.0926,47.2501,47.0576,47.1188,72633.0
2019-12-13 10:10:00,53.83,53.87,53.66,53.69,60155.0,47.1188,47.1538,46.97,46.9963,60155.0
2019-12-13 10:20:00,53.68,53.68,53.42,53.43,80261.0,46.9875,46.9875,46.7599,46.7687,80261.0
2019-12-13 10:30:00,53.42,53.47,53.27,53.29,144240.0,46.7599,46.8037,46.6286,46.6462,144240.0
2019-12-13 10:40:00,53.29,53.34,53.16,53.18,85198.0,46.6462,46.6899,46.5324,46.5499,85198.0
2019-12-13 10:50:00,53.18,53.21,53.05,53.09,80989.0,46.5499,46.5761,46.4361,46.4711,80989.0
2019-12-13 11:00:00,53.09,53.13,53.06,53.12,47686.0,46.4711,46.5061,46.4448,46.4973,47686.0
2019-12-13 11:10:00,53.12,53.18,53.04,53.04,50835.0,46.4973,46.5499,46.4273,46.4273,50835.0
2019-12-13 11:20:00,53.04,53.04,52.93,52.94,68855.0,46.4273,46.4273,46.331,46.3398,68855.0
2019-12-13 11:30:00,52.94,53.04,52.91,52.96,47205.0,46.3398,46.4273,46.3135,46.3573,47205.0
2019-12-13 11:40:00,52.95,53.04,52.94,52.98,33453.0,46.3485,46.4273,46.3398,46.3748,33453.0
2019-12-13 11:50:00,52.99,53.11,52.99,53.1,31131.0,46.3836,46.4886,46.3836,46.4798,31131.0
2019-12-13 12:00:00,53.11,53.13,53.04,53.04,55767.0,46.4886,46.5061,46.4273,46.4273,55767.0
2019-12-13 12:10:00,53.04,53.06,52.99,53.02,50756.0,46.4273,46.4448,46.3836,46.4098,50756.0
2019-12-13 12:20:00,53.02,53.16,53.0,53.14,44055.0,46.4098,46.5324,46.3923,46.5149,44055.0
2019-12-13 12:30:00,53.14,53.21,53.12,53.21,31831.0,46.5149,46.5761,46.4973,46.5761,31831.0
2019-12-13 12:40:00,53.21,53.21,53.11,53.13,24936.0,46.5761,46.5761,46.4886,46.5061,24936.0
2019-12-13 12:50:00,53.13,53.14,53.1,53.12,47122.0,46.5061,46.5149,46.4798,46.4973,47122.0
2019-12-13 13:00:00,53.12,53.13,53.09,53.12,36336.0,46.4973,46.5061,46.4711,46.4973,36336.0
2019-12-13 13:10:00,53.13,53.2,53.12,53.19,22596.0,46.5061,46.5674,46.4973,46.5586,22596.0
2019-12-13 13:20:00,53.2,53.23,53.2,53.23,17690.0,46.5674,46.5936,46.5674,46.5936,17690.0
2019-12-13 13:30:00,53.23,53.25,53.21,53.23,30054.0,46.5936,46.6111,46.5761,46.5936,30054.0
2019-12-13 13:40:00,53.23,53.26,53.19,53.2,25084.0,46.5936,46.6199,46.5586,46.5674,25084.0
2019-12-13 13:50:00,53.19,53.22,53.19,53.2,38523.0,46.5586,46.5849,46.5586,46.5674,38523.0
2019-12-13 14:00:00,53.2,53.21,53.15,53.2,36587.0,46.5674,46.5761,46.5236,46.5674,36587.0
2019-12-13 14:10:00,53.2,53.21,53.17,53.19,29801.0,46.5674,46.5761,46.5411,46.5586,29801.0
2019-12-13 14:20:00,53.19,53.2,53.18,53.2,19386.0,46.5586,46.5674,46.5499,46.5674,19386.0
2019-12-13 14:30:00,53.2,53.21,53.18,53.2,31347.0,46.5674,46.5761,46.5499,46.5674,31347.0
2019-12-13 14:40:00,53.19,53.22,53.19,53.21,26328.0,46.5586,46.5849,46.5586,46.5761,26328.0
2019-12-13 14:50:00,53.21,53.24,53.2,53.23,28232.0,46.5761,46.6024,46.5674,46.5936,28232.0
2019-12-13 15:00:00,53.24,53.25,53.23,53.25,27983.0,46.6024,46.6111,46.5936,46.6111,27983.0
2019-12-13 15:10:00,53.25,53.25,53.22,53.25,68437.0,46.6111,46.6111,46.5849,46.6111,68437.0
2019-12-13 15:20:00,53.25,53.25,53.18,53.19,72360.0,46.6111,46.6111,46.5499,46.5586,72360.0
2019-12-13 15:30:00,53.19,53.21,53.18,53.21,133717.0,46.5586,46.5761,46.5499,46.5761,133717.0
2019-12-13 15:40:00,53.21,53.24,53.2,53.23,105329.0,46.5761,46.6024,46.5674,46.5936,105329.0
2019-12-13 15:50:00,53.24,53.26,53.17,53.18,402207.0,46.6024,46.6199,46.5411,46.5499,402207.0
2019-12-16 09:30:00,53.22,53.26,52.43,52.56,431910.0,46.5849,46.6199,45.8934,46.0072,431910.0
2019-12-16 09:40:00,52.54,52.96,52.49,52.67,262654.0,45.9897,46.3573,45.9459,46.1034,262654.0
2019-12-16 09:50:00,52.67,52.87,52.56,52.68,142795.0,46.1034,46.2785,46.0072,46.1122,142795.0
2019-12-16 10:00:00,52.68,52.77,52.55,52.74,129598.0,46.1122,46.191,45.9984,46.1647,129598.0
2019-12-16 10:10:00,52.73,52.94,52.73,52.85,86468.0,46.156,46.3398,46.156,46.261,86468.0
2019-12-16 10:20:00,52.87,53.05,52.87,52.97,62757.0,46.2785,46.4361,46.2785,46.366,62757.0
2019-12-16 10:30:00,52.97,53.0,52.87,53.0,66126.0,46.366,46.3923,46.2785,46.3923,66126.0
2019-12-16 10:40:00,53.0,53.03,52.94,52.98,47227.0,46.3923,46.4186,46.3398,46.3748,47227.0
2019-12-16 10:50:00,52.98,53.07,52.98,53.05,29073.0,46.3748,46.4536,46.3748,46.4361,29073.0
2019-12-16 11:00:00,53.05,53.11,53.02,53.04,41042.0,46.4361,46.4886,46.4098,46.4273,41042.0
2019-12-16 11:10:00,53.04,53.09,53.03,53.03,27904.0,46.4273,46.4711,46.4186,46.4186,27904.0
2019-12-16 11:20:00,53.04,53.07,53.01,53.05,31873.0,46.4273,46.4536,46.4011,46.4361,31873.0
2019-12-16 11:30:00,53.05,53.1,53.01,53.1,40422.0,46.4361,46.4798,46.4011,46.4798,40422.0
2019-12-16 11:40:00,53.1,53.14,53.09,53.12,17945.0,46.4798,46.5149,46.4711,46.4973,17945.0
2019-12-16 11:50:00,53.12,53.2,53.12,53.18,31484.0,46.4973,46.5674,46.4973,46.5499,31484.0
2019-12-16 12:00:00,53.19,53.19,53.12,53.13,29241.0,46.5586,46.5586,46.4973,46.5061,29241.0
2019-12-16 12:10:00,53.12,53.13,53.1,53.11,23623.0,46.4973,46.5061,46.4798,46.4886,23623.0
2019-12-16 12:20:00,53.11,53.12,53.08,53.08,23426.0,46.4886,46.4973,46.4623,46.4623,23426.0
2019-12-16 12:30:00,53.09,53.14,53.08,53.12,40429.0,46.4711,46.5149,46.4623,46.4973,40429.0
2019-12-16 12:40:00,53.12,53.12,53.07,53.08,21698.0,46.4973,46.4973,46.4536,46.4623,21698.0
2019-12-16 12:50:00,53.07,53.08,53.05,53.05,23096.0,46.4536,46.4623,46.4361,46.4361,23096.0
2019-12-16 13:00:00,53.05,53.17,53.05,53.16,27115.0,46.4361,46.5411,46.4361,46.5324,27115.0
2019-12-16 13:10:00,53.17,53.17,53.14,53.16,27968.0,46.5411,46.5411,46.5149,46.5324,27968.0
2019-12-16 13:20:00,53.17,53.24,53.16,53.23,34126.0,46.5411,46.6024,46.5324,46.5936,34126.0
2019-12-16 13:30:00,53.23,53.24,53.2,53.21,51337.0,46.5936,46.6024,46.5674,46.5761,51337.0
2019-12-16 13:40:00,53.21,53.27,53.19,53.27,37539.0,46.5761,46.6286,46.5586,46.6286,37539.0
2019-12-16 13:50:00,53.27,53.3,53.26,53.27,43547.0,46.6286,46.6549,46.6199,46.6286,43547.0
2019-12-16 14:00:00,53.28,53.29,53.26,53.26,28758.0,46.6374,46.6462,46.6199,46.6199,28758.0
2019-12-16 14:10:00,53.26,53.26,53.21,53.22,29112.0,46.6199,46.6199,46.5761,46.5849,29112.0
2019-12-16 14:20:00,53.22,53.22,53.21,53.22,23973.0,46.5849,46.5849,46.5761,46.5849,23973.0
2019-12-16 14:30:00,53.22,53.24,53.21,53.23,32350.0,46.5849,46.6024,46.5761,46.5936,32350.0
2019-12-16 14:40:00,53.24,53.24,53.2,53.22,69049.0,46.6024,46.6024,46.5674,46.5849,69049.0
2019-12-16 14:50:00,53.23,53.23,53.09,53.1,34972.0,46.5936,46.5936,46.4711,46.4798,34972.0
2019-12-16 15:00:00,53.1,53.12,53.07,53.08,61000.0,46.4798,46.4973,46.4536,46.4623,61000.0
2019-12-16 15:10:00,53.08,53.12,53.07,53.12,61048.0,46.4623,46.4973,46.4536,46.4973,61048.0
2019-12-16 15:20:00,53.11,53.13,53.09,53.09,71356.0,46.4886,46.5061,46.4711,46.4711,71356.0
2019-12-16 15:30:00,53.1,53.12,53.05,53.09,94920.0,46.4798,46.4973,46.4361,46.4711,94920.0
2019-12-16 15:40:00,53.08,53.1,53.04,53.07,105754.0,46.4623,46.4798,46.4273,46.4536,105754.0
2019-12-16 15:50:00,53.07,53.1,53.05,53.08,255130.0,46.4536,46.4798,46.4361,46.4623,255130.0
2019-12-17 09:30:00,53.2,53.5,53.1,53.45,82217.0,46.5674,46.83,46.4798,46.7862,82217.0
2019-12-17 09:40:00,53.46,53.65,53.46,53.58,54425.0,46.795,46.9613,46.795,46.9,54425.0
2019-12-17 09:50:00,53.58,53.6,53.46,53.53,66590.0,46.9,46.9175,46.795,46.8562,66590.0
2019-12-17 10:00:00,53.53,53.55,53.46,53.52,71557.0,46.8562,46.8737,46.795,46.8475,71557.0
2019-12-17 10:10:00,53.52,53.54,53.37,53.42,51898.0,46.8475,46.865,46.7162,46.7599,51898.0
2019-12-17 10:20:00,53.43,53.46,53.38,53.38,42886.0,46.7687,46.795,46.7249,46.7249,42886.0
2019-12-17 10:30:00,53.39,53.44,53.35,53.43,33506.0,46.7337,46.7774,46.6987,46.7687,33506.0
2019-12-17 10:40:00,53.43,53.44,53.36,53.43,30335.0,46.7687,46.7774,46.7074,46.7687,30335.0
2019-12-17 10:50:00,53.44,53.45,53.33,53.36,33725.0,46.7774,46.7862,46.6812,46.7074,33725.0
2019-12-17 11:00:00,53.37,53.38,53.29,53.29,27747.0,46.7162,46.7249,46.6462,46.6462,27747.0
2019-12-17 11:10:00,53.29,53.32,53.26,53.26,23984.0,46.6462,46.6724,46.6199,46.6199,23984.0
2019-12-17 11:20:00,53.26,53.3,53.22,53.23,27888.0,46.6199,46.6549,46.5849,46.5936,27888.0
2019-12-17 11:30:00,53.23,53.24,53.16,53.22,29676.0,46.5936,46.6024,46.5324,46.5849,29676.0
2019-12-17 11:40:00,53.22,53.28,53.21,53.26,30713.0,46.5849,46.6374,46.5761,46.6199,30713.0
2019-12-17 11:50:00,53.27,53.3,53.24,53.28,22469.0,46.6286,46.6549,46.6024,46.6374,22469.0
2019-12-17 12:00:00,53.28,53.3,53.26,53.28,23792.0,46.6374,46.6549,46.6199,46.6374,23792.0
2019-12-17 12:10:00,53.27,53.3,53.25,53.28,31859.0,46.6286,46.6549,46.6111,46.6374,31859.0
2019-12-17 12:20:00,53.28,53.3,53.27,53.28,20785.0,46.6374,46.6549,46.6286,46.6374,20785.0
2019-12-17 12:30:00,53.28,53.29,53.26,53.28,24143.0,46.6374,46.6462,46.6199,46.6374,24143.0
2019-12-17 12:40:00,53.27,53.28,53.23,53.23,16950.0,46.6286,46.6374,46.5936,46.5936,16950.0
2019-12-17 12:50:00,53.23,53.28,53.23,53.26,22238.0,46.5936,46.6374,46.5936,46.6199,22238.0
2019-12-17 13:00:00,53.26,53.3,53.25,53.26,43145.0,46.6199,46.6549,46.6111,46.6199,43145.0
2019-12-17 13:10:00,53.25,53.26,53.23,53.23,19171.0,46.6111,46.6199,46.5936,46.5936,19171.0
2019-12-17 13:20:00,53.23,53.24,53.21,53.21,14462.0,46.5936,46.6024,46.5761,46.5761,14462.0
2019-12-17 13:30:00,53.21,53.21,53.15,53.17,24651.0,46.5761,46.5761,46.5236,46.5411,24651.0
2019-12-17 13:40:00,53.17,53.21,53.16,53.18,27436.0,46.5411,46.5761,46.5324,46.5499,27436.0
2019-12-17 13:50:00,53.18,53.2,53.15,53.2,18523.0,46.5499,46.5674,46.5236,46.5674,18523.0
2019-12-17 14:00:00,53.2,53.21,53.15,53.17,36985.0,46.5674,46.5761,46.5236,46.5411,36985.0
2019-12-17 14:10:00,53.16,53.18,53.16,53.17,31567.0,46.5324,46.5499,46.5324,46.5411,31567.0
2019-12-17 14:20:00,53.17,53.18,53.15,53.16,31667.0,46.5411,46.5499,46.5236,46.5324,31667.0
2019-12-17 14:30:00,53.16,53.17,53.14,53.16,30464.0,46.5324,46.5411,46.5149,46.5324,30464.0
2019-12-17 14:40:00,53.17,53.21,53.16,53.2,21515.0,46.5411,46.5761,46.5324,46.5674,21515.0
2019-12-17 14:50:00,53.2,53.25,53.2,53.24,24405.0,46.5674,46.6111,46.5674,46.6024,24405.0
2019-12-17 15:00:00,53.23,53.25,53.19,53.25,32190.0,46.5936,46.6111,46.5586,46.6111,32190.0
2019-12-17 15:10:00,53.25,53.25,53.22,53.24,25874.0,46.6111,46.6111,46.5849,46.6024,25874.0
2019-12-17 15:20:00,53.24,53.28,53.23,53.27,35952.0,46.6024,46.6374,46.5936,46.6286,35952.0
2019-12-17 15:30:00,53.27,53.28,53.23,53.23,69894.0,46.6286,46.6374,46.5936,46.5936,69894.0
2019-12-17 15:40:00,53.23,53.24,53.14,53.15,66548.0,46.5936,46.6024,46.5149,46.5236,66548.0
2019-12-17 15:50:00,53.15,53.18,53.09,53.09,231748.0,46.5236,46.5499,46.4711,46.4711,231748.0
2019-12-18 09:30:00,53.33,53.33,53.12,53.13,78408.0,46.6812,46.6812,46.4973,46.5061,78408.0
2019-12-18 09:40:00,53.13,53.22,53.05,53.06,42340.0,46.5061,46.5849,46.4361,46.4448,42340.0
2019-12-18 09:50:00,53.06,53.2,53.05,53.18,47972.0,46.4448,46.5674,46.4361,46.5499,47972.0
2019-12-18 10:00:00,53.18,53.2,53.07,53.09,39094.0,46.5499,46.5674,46.4536,46.4711,39094.0
2019-12-18 10:10:00,53.08,53.14,53.06,53.11,48554.0,46.4623,46.5149,46.4448,46.4886,48554.0
2019-12-18 10:20:00,53.11,53.11,53.03,53.08,55461.0,46.4886,46.4886,46.4186,46.4623,55461.0
2019-12-18 10:30:00,53.08,53.13,53.05,53.1,30818.0,46.4623,46.5061,46.4361,46.4798,30818.0
2019-12-18 10:40:00,53.1,53.11,53.07,53.1,20000.0,46.4798,46.4886,46.4536,46.4798,20000.0
2019-12-18 10:50:00,53.1,53.18,53.1,53.16,19322.0,46.4798,46.5499,46.4798,46.5324,19322.0
2019-12-18 11:00:00,53.15,53.22,53.15,53.22,24484.0,46.5236,46.5849,46.5236,46.5849,24484.0
2019-12-18 11:10:00,53.21,53.25,53.19,53.23,27316.0,46.5761,46.6111,46.5586,46.5936,27316.0
2019-12-18 11:20:00,53.23,53.25,53.17,53.18,22626.0,46.5936,46.6111,46.5411,46.5499,22626.0
2019-12-18 11:30:00,53.17,53.18,53.12,53.15,36950.0,46.5411,46.5499,46.4973,46.5236,36950.0
2019-12-18 11:40:00,53.14,53.14,53.07,53.09,21880.0,46.5149,46.5149,46.4536,46.4711,21880.0
2019-12-18 11:50:00,53.09,53.1,52.94,52.94,38203.0,46.4711,46.4798,46.3398,46.3398,38203.0
2019-12-18 12:00:00,52.95,52.98,52.94,52.96,18034.0,46.3485,46.3748,46.3398,46.3573,18034.0
2019-12-18 12:10:00,52.97,52.98,52.94,52.94,28493.0,46.366,46.3748,46.3398,46.3398,28493.0
2019-12-18 12:20:00,52.94,52.99,52.9,52.97,21062.0,46.3398,46.3836,46.3048,46.366,21062.0
2019-12-18 12:30:00,52.97,53.02,52.96,53.01,20276.0,46.366,46.4098,46.3573,46.4011,20276.0
2019-12-18 12:40:00,53.01,53.01,52.95,52.96,20434.0,46.4011,46.4011,46.3485,46.3573,20434.0
2019-12-18 12:50:00,52.96,52.97,52.94,52.96,18794.0,46.3573,46.366,46.3398,46.3573,18794.0
2019-12-18 13:00:00,52.97,53.01,52.96,53.0,16958.0,46.366,46.4011,46.3573,46.3923,16958.0
2019-12-18 13:10:00,53.0,53.03,52.99,53.02,14606.0,46.3923,46.4186,46.3836,46.4098,14606.0
2019-12-18 13:20:00,53.03,53.03,52.98,52.98,17869.0,46.4186,46.4186,46.3748,46.3748,17869.0
2019-12-18 13:30:00,52.98,53.04,52.97,53.02,19833.0,46.3748,46.4273,46.366,46.4098,19833.0
2019-12-18 13:40:00,53.02,53.04,53.01,53.04,15909.0,46.4098,46.4273,46.4011,46.4273,15909.0
2019-12-18 13:50:00,53.03,53.06,53.02,53.06,25919.0,46.4186,46.4448,46.4098,46.4448,25919.0
2019-12-18 14:00:00,53.05,53.07,52.99,53.06,43200.0,46.4361,46.4536,46.3836,46.4448,43200.0
2019-12-18 14:10:00,53.05,53.09,53.04,53.08,28465.0,46.4361,46.4711,46.4273,46.4623,28465.0
2019-12-18 14:20:00,53.07,53.1,53.06,53.07,22733.0,46.4536,46.4798,46.4448,46.4536,22733.0
2019-12-18 14:30:00,53.07,53.08,53.03,53.03,20863.0,46.4536,46.4623,46.4186,46.4186,20863.0
2019-12-18 14:40:00,53.04,53.04,53.02,53.02,21399.0,46.4273,46.4273,46.4098,46.4098,21399.0
2019-12-18 14:50:00,53.02,53.04,53.02,53.03,18926.0,46.4098,46.4273,46.4098,46.4186,18926.0
2019-12-18 15:00:00,53.03,53.03,52.97,52.98,59929.0,46.4186,46.4186,46.366,46.3748,59929.0
2019-12-18 15:10:00,52.98,52.98,52.91,52.97,37451.0,46.3748,46.3748,46.3135,46.366,37451.0
2019-12-18 15:20:00,52.96,53.02,52.95,53.0,51128.0,46.3573,46.4098,46.3485,46.3923,51128.0
2019-12-18 15:30:00,53.01,53.01,52.93,52.98,78099.0,46.4011,46.4011,46.331,46.3748,78099.0
2019-12-18 15:40:00,52.97,53.01,52.97,52.98,76681.0,46.366,46.4011,46.366,46.3748,76681.0
2019-12-18 15:50:00,52.98,52.99,52.89,52.9,248313.0,46.3748,46.3836,46.296,46.3048,248313.0
2019-12-19 09:30:00,52.78,52.86,52.66,52.69,55162.0,46.1997,46.2698,46.0947,46.121,55162.0
2019-12-19 09:40:00,52.69,52.89,52.68,52.84,33891.0,46.121,46.296,46.1122,46.2523,33891.0
2019-12-19 09:50:00,52.84,52.87,52.81,52.87,30997.0,46.2523,46.2785,46.226,46.2785,30997.0
2019-12-19 10:00:00,52.87,52.91,52.81,52.85,34167.0,46.2785,46.3135,46.226,46.261,34167.0
2019-12-19 10:10:00,52.85,52.9,52.78,52.88,41683.0,46.261,46.3048,46.1997,46.2873,41683.0
2019-12-19 10:20:00,52.89,52.95,52.86,52.95,46036.0,46.296,46.3485,46.2698,46.3485,46036.0
2019-12-19 10:30:00,52.94,52.94,52.85,52.87,18123.0,46.3398,46.3398,46.261,46.2785,18123.0
2019-12-19 10:40:00,52.86,52.9,52.86,52.86,18644.0,46.2698,46.3048,46.2698,46.2698,18644.0
2019-12-19 10:50:00,52.86,52.91,52.86,52.91,25470.0,46.2698,46.3135,46.2698,46.3135,25470.0
2019-12-19 11:00:00,52.91,52.91,52.86,52.89,27588.0,46.3135,46.3135,46.2698,46.296,27588.0
2019-12-19 11:10:00,52.89,52.9,52.85,52.86,16171.0,46.296,46.3048,46.261,46.2698,16171.0
2019-12-19 11:20:00,52.86,52.89,52.84,52.85,29897.0,46.2698,46.296,46.2523,46.261,29897.0
2019-12-19 11:30:00,52.84,52.91,52.84,52.9,20648.0,46.2523,46.3135,46.2523,46.3048,20648.0
2019-12-19 11:40:00,52.91,52.91,52.84,52.85,31204.0,46.3135,46.3135,46.2523,46.261,31204.0
2019-12-19 11:50:00,52.85,52.86,52.79,52.8,24854.0,46.261,46.2698,46.2085,46.2172,24854.0
2019-12-19 12:00:00,52.8,52.85,52.79,52.83,27745.0,46.2172,46.261,46.2085,46.2435,27745.0
2019-12-19 12:10:00,52.82,52.84,52.8,52.83,29603.0,46.2347,46.2523,46.2172,46.2435,29603.0
2019-12-19 12:20:00,52.83,52.88,52.83,52.87,26891.0,46.2435,46.2873,46.2435,46.2785,26891.0
2019-12-19 12:30:00,52.87,52.89,52.86,52.88,26637.0,46.2785,46.296,46.2698,46.2873,26637.0
2019-12-19 12:40:00,52.87,52.88,52.83,52.85,17515.0,46.2785,46.2873,46.2435,46.261,17515.0
2019-12-19 12:50:00,52.85,52.88,52.85,52.88,16427.0,46.261,46.2873,46.261,46.2873,16427.0
2019-12-19 13:00:00,52.88,52.91,52.86,52.9,20653.0,46.2873,46.3135,46.2698,46.3048,20653.0
2019-12-19 13:10:00,52.9,52.93,52.9,52.92,19105.0,46.3048,46.331,46.3048,46.3223,19105.0
2019-12-19 13:20:00,52.92,52.94,52.91,52.93,16608.0,46.3223,46.3398,46.3135,46.331,16608.0
2019-12-19 13:30:00,52.94,52.94,52.92,52.93,17609.0,46.3398,46.3398,46.3223,46.331,17609.0
2019-12-19 13:40:00,52.93,52.93,52.92,52.93,16426.0,46.331,46.331,46.3223,46.331,16426.0
2019-12-19 13:50:00,52.93,52.96,52.92,52.96,20453.0,46.331,46.3573,46.3223,46.3573,20453.0
2019-12-19 14:00:00,52.95,52.96,52.95,52.96,12944.0,46.3485,46.3573,46.3485,46.3573,12944.0
2019-12-19 14:10:00,52.96,52.96,52.95,52.96,10636.0,46.3573,46.3573,46.3485,46.3573,10636.0
2019-12-19 14:20:00,52.96,52.97,52.95,52.97,31630.0,46.3573,46.366,46.3485,46.366,31630.0
2019-12-19 14:30:00,52.97,53.0,52.96,52.97,25981.0,46.366,46.3923,46.3573,46.366,25981.0
2019-12-19 14:40:00,52.97,52.98,52.96,52.97,23801.0,46.366,46.3748,46.3573,46.366,23801.0
2019-12-19 14:50:00,52.96,52.97,52.91,52.93,18115.0,46.3573,46.366,46.3135,46.331,18115.0
2019-12-19 15:00:00,52.93,52.93,52.85,52.85,28878.0,46.331,46.331,46.261,46.261,28878.0
2019-12-19 15:10:00,52.85,52.86,52.84,52.85,39972.0,46.261,46.2698,46.2523,46.261,39972.0
2019-12-19 15:20:00,52.85,52.86,52.82,52.84,59627.0,46.261,46.2698,46.2347,46.2523,59627.0
2019-12-19 15:30:00,52.84,52.94,52.84,52.94,60100.0,46.2523,46.3398,46.2523,46.3398,60100.0
2019-12-19 15:40:00,52.94,52.96,52.92,52.92,64246.0,46.3398,46.3573,46.3223,46.3223,64246.0
2019-12-19 15:50:00,52.92,53.03,52.86,52.99,330035.0,46.3223,46.4186,46.2698,46.3836,330035.0
2019-12-20 09:30:00,53.55,53.63,53.19,53.4,809432.0,46.8737,46.9438,46.5586,46.7424,809432.0
2019-12-20 09:40:00,53.39,53.59,53.35,53.54,47659.0,46.7337,46.9087,46.6987,46.865,47659.0
2019-12-20 09:50:00,53.55,53.56,53.49,53.55,36266.0,46.8737,46.8825,46.8212,46.8737,36266.0
2019-12-20 10:00:00,53.56,53.63,53.49,53.5,34208.0,46.8825,46.9438,46.8212,46.83,34208.0
2019-12-20 10:10:00,53.5,53.51,53.42,53.47,34724.0,46.83,46.8387,46.7599,46.8037,34724.0
2019-12-20 10:20:00,53.46,53.48,53.43,53.43,37579.0,46.795,46.8125,46.7687,46.7687,37579.0
2019-12-20 10:30:00,53.42,53.47,53.33,53.33,27736.0,46.7599,46.8037,46.6812,46.6812,27736.0
2019-12-20 10:40:00,53.33,53.34,53.27,53.27,22827.0,46.6812,46.6899,46.6286,46.6286,22827.0
2019-12-20 10:50:00,53.27,53.29,53.24,53.29,35212.0,46.6286,46.6462,46.6024,46.6462,35212.0
2019-12-20 11:00:00,53.3,53.34,53.26,53.34,26293.0,46.6549,46.6899,46.6199,46.6899,26293.0
2019-12-20 11:10:00,53.34,53.35,53.26,53.29,28755.0,46.6899,46.6987,46.6199,46.6462,28755.0
2019-12-20 11:20:00,53.3,53.34,53.26,53.27,26416.0,46.6549,46.6899,46.6199,46.6286,26416.0
2019-12-20 11:30:00,53.27,53.33,53.27,53.29,17784.0,46.6286,46.6812,46.6286,46.6462,17784.0
2019-12-20 11:40:00,53.28,53.31,53.26,53.31,30377.0,46.6374,46.6637,46.6199,46.6637,30377.0
2019-12-20 11:50:00,53.3,53.33,53.25,53.25,26154.0,46.6549,46.6812,46.6111,46.6111,26154.0
2019-12-20 12:00:00,53.25,53.27,53.23,53.25,40594.0,46.6111,46.6286,46.5936,46.6111,40594.0
2019-12-20 12:10:00,53.26,53.3,53.24,53.28,31721.0,46.6199,46.6549,46.6024,46.6374,31721.0
2019-12-20 12:20:00,53.27,53.28,53.26,53.28,42428.0,46.6286,46.6374,46.6199,46.6374,42428.0
2019-12-20 12:30:00,53.28,53.3,53.27,53.29,153498.0,46.6374,46.6549,46.6286,46.6462,153498.0
2019-12-20 12:40:00,53.28,53.31,53.27,53.27,45442.0,46.6374,46.6637,46.6286,46.6286,45442.0
2019-12-20 12:50:00,53.27,53.27,53.23,53.23,18656.0,46.6286,46.6286,46.5936,46.5936,18656.0
2019-12-20 13:00:00,53.23,53.25,53.22,53.24,23026.0,46.5936,46.6111,46.5849,46.6024,23026.0
2019-12-20 13:10:00,53.23,53.24,52.95,53.14,992994.0,46.5936,46.6024,46.3485,46.5149,992994.0
2019-12-20 13:20:00,53.13,53.17,53.1,53.12,28168.0,46.5061,46.5411,46.4798,46.4973,28168.0
2019-12-20 13:30:00,53.11,53.18,53.1,53.17,38446.0,46.4886,46.5499,46.4798,46.5411,38446.0
2019-12-20 13:40:00,53.17,53.17,53.12,53.13,16335.0,46.5411,46.5411,46.4973,46.5061,16335.0
2019-12-20 13:50:00,53.13,53.14,53.06,53.08,37497.0,46.5061,46.5149,46.4448,46.4623,37497.0
2019-12-20 14:00:00,53.08,53.11,53.07,53.09,16816.0,46.4623,46.4886,46.4536,46.4711,16816.0
2019-12-20 14:10:00,53.1,53.1,53.07,53.08,15433.0,46.4798,46.4798,46.4536,46.4623,15433.0
2019-12-20 14:20:00,53.08,53.13,53.08,53.11,19388.0,46.4623,46.5061,46.4623,46.4886,19388.0
2019-12-20 14:30:00,53.12,53.13,53.1,53.12,13459.0,46.4973,46.5061,46.4798,46.4973,13459.0
2019-12-20 14:40:00,53.11,53.12,53.1,53.12,27583.0,46.4886,46.4973,46.4798,46.4973,27583.0
2019-12-20 14:50:00,53.11,53.18,53.11,53.18,47610.0,46.4886,46.5499,46.4886,46.5499,47610.0
2019-12-20 15:00:00,53.18,53.24,53.15,53.23,38568.0,46.5499,46.6024,46.5236,46.5936,38568.0
2019-12-20 15:10:00,53.23,53.26,53.23,53.25,70217.0,46.5936,46.6199,46.5936,46.6111,70217.0
2019-12-20 15:20:00,53.25,53.31,53.24,53.31,65926.0,46.6111,46.6637,46.6024,46.6637,65926.0
2019-12-20 15:30:00,53.32,53.33,53.21,53.21,80320.0,46.6724,46.6812,46.5761,46.5761,80320.0
2019-12-20 15:40:00,53.21,53.21,53.14,53.21,98771.0,46.5761,46.5761,46.5149,46.5761,98771.0
2019-12-20 15:50:00,53.2,53.21,53.09,53.14,371681.0,46.5674,46.5761,46.4711,46.5149,371681.0
2019-12-23 09:30:00,53.2,53.23,53.08,53.11,77809.0,46.5674,46.5936,46.4623,46.4886,77809.0
2019-12-23 09:40:00,53.11,53.15,53.04,53.07,50815.0,46.4886,46.5236,46.4273,46.4536,50815.0
2019-12-23 09:50:00,53.07,53.08,52.99,52.99,37731.0,46.4536,46.4623,46.3836,46.3836,37731.0
2019-12-23 10:00:00,53.0,53.03,52.91,52.92,36337.0,46.3923,46.4186,46.3135,46.3223,36337.0
2019-12-23 10:10:00,52.92,53.02,52.92,53.01,34870.0,46.3223,46.4098,46.3223,46.4011,34870.0
2019-12-23 10:20:00,53.01,53.09,53.01,53.07,66555.0,46.4011,46.4711,46.4011,46.4536,66555.0
2019-12-23 10:30:00,53.06,53.07,52.95,52.95,40220.0,46.4448,46.4536,46.3485,46.3485,40220.0
2019-12-23 10:40:00,52.95,52.99,52.91,52.92,23418.0,46.3485,46.3836,46.3135,46.3223,23418.0
2019-12-23 10:50:00,52.91,52.91,52.83,52.87,23465.0,46.3135,46.3135,46.2435,46.2785,23465.0
2019-12-23 11:00:00,52.86,52.92,52.85,52.86,21935.0,46.2698,46.3223,46.261,46.2698,21935.0
2019-12-23 11:10:00,52.85,52.86,52.79,52.8,21280.0,46.261,46.2698,46.2085,46.2172,21280.0
2019-12-23 11:20:00,52.79,52.8,52.74,52.74,23757.0,46.2085,46.2172,46.1647,46.1647,23757.0
2019-12-23 11:30:00,52.75,52.78,52.57,52.58,106223.0,46.1735,46.1997,46.0159,46.0247,106223.0
2019-12-23 11:40:00,52.57,52.64,52.52,52.62,83674.0,46.0159,46.0772,45.9721,46.0597,83674.0
2019-12-23 11:50:00,52.61,52.63,52.57,52.61,38708.0,46.0509,46.0684,46.0159,46.0509,38708.0
2019-12-23 12:00:00,52.6,52.61,52.54,52.55,23601.0,46.0422,46.0509,45.9897,45.9984,23601.0
2019-12-23 12:10:00,52.55,52.58,52.51,52.53,19008.0,45.9984,46.0247,45.9634,45.9809,19008.0
2019-12-23 12:20:00,52.52,52.52,52.44,52.45,24728.0,45.9721,45.9721,45.9021,45.9109,24728.0
2019-12-23 12:30:00,52.46,52.53,52.44,52.53,17918.0,45.9196,45.9809,45.9021,45.9809,17918.0
2019-12-23 12:40:00,52.52,52.54,52.51,52.52,33525.0,45.9721,45.9897,45.9634,45.9721,33525.0
2019-12-23 12:50:00,52.52,52.56,52.49,52.55,23388.0,45.9721,46.0072,45.9459,45.9984,23388.0
2019-12-23 13:00:00,52.55,52.63,52.55,52.63,27607.0,45.9984,46.0684,45.9984,46.0684,27607.0
2019-12-23 13:10:00,52.63,52.66,52.61,52.63,27302.0,46.0684,46.0947,46.0509,46.0684,27302.0
2019-12-23 13:20:00,52.63,52.66,52.61,52.66,23244.0,46.0684,46.0947,46.0509,46.0947,23244.0
2019-12-23 13:30:00,52.66,52.67,52.59,52.61,19792.0,46.0947,46.1034,46.0334,46.0509,19792.0
2019-12-23 13:40:00,52.6,52.66,52.58,52.65,20957.0,46.0422,46.0947,46.0247,46.0859,20957.0
2019-12-23 13:50:00,52.65,52.72,52.65,52.72,24134.0,46.0859,46.1472,46.0859,46.1472,24134.0
2019-12-23 14:00:00,52.73,52.73,52.66,52.66,35617.0,46.156,46.156,46.0947,46.0947,35617.0
2019-12-23 14:10:00,52.66,52.69,52.65,52.68,17087.0,46.0947,46.121,46.0859,46.1122,17087.0
2019-12-23 14:20:00,52.69,52.69,52.67,52.68,17794.0,46.121,46.121,46.1034,46.1122,17794.0
2019-12-23 14:30:00,52.68,52.73,52.67,52.69,27200.0,46.1122,46.156,46.1034,46.121,27200.0
2019-12-23 14:40:00,52.69,52.69,52.67,52.69,17866.0,46.121,46.121,46.1034,46.121,17866.0
2019-12-23 14:50:00,52.68,52.71,52.65,52.68,32939.0,46.1122,46.1385,46.0859,46.1122,32939.0
2019-12-23 15:00:00,52.68,52.68,52.62,52.63,30983.0,46.1122,46.1122,46.0597,46.0684,30983.0
2019-12-23 15:10:00,52.62,52.63,52.59,52.61,33676.0,46.0597,46.0684,46.0334,46.0509,33676.0
2019-12-23 15:20:00,52.61,52.62,52.58,52.6,30791.0,46.0509,46.0597,46.0247,46.0422,30791.0
2019-12-23 15:30:00,52.6,52.6,52.55,52.55,34753.0,46.0422,46.0422,45.9984,45.9984,34753.0
2019-12-23 15:40:00,52.55,52.56,52.51,52.52,83892.0,45.9984,46.0072,45.9634,45.9721,83892.0
2019-12-23 15:50:00,52.52,52.54,52.47,52.53,333947.0,45.9721,45.9897,45.9284,45.9809,333947.0
2019-12-24 09:30:00,52.65,52.89,52.6,52.81,77638.0,46.0859,46.296,46.0422,46.226,77638.0
2019-12-24 09:40:00,52.82,52.82,52.7,52.73,57261.0,46.2347,46.2347,46.1297,46.156,57261.0
2019-12-24 09:50:00,52.73,52.75,52.62,52.64,57687.0,46.156,46.1735,46.0597,46.0772,57687.0
2019-12-24 10:00:00,52.64,52.68,52.63,52.68,20364.0,46.0772,46.1122,46.0684,46.1122,20364.0
2019-12-24 10:10:00,52.68,52.69,52.61,52.62,27232.0,46.1122,46.121,46.0509,46.0597,27232.0
2019-12-24 10:20:00,52.62,52.62,52.59,52.61,26220.0,46.0597,46.0597,46.0334,46.0509,26220.0
2019-12-24 10:30:00,52.61,52.63,52.57,52.62,34929.0,46.0509,46.0684,46.0159,46.0597,34929.0
2019-12-24 10:40:00,52.61,52.62,52.61,52.62,16978.0,46.0509,46.0597,46.0509,46.0597,16978.0
2019-12-24 10:50:00,52.61,52.63,52.57,52.63,19417.0,46.0509,46.0684,46.0159,46.0684,19417.0
2019-12-24 11:00:00,52.62,52.67,52.62,52.66,28474.0,46.0597,46.1034,46.0597,46.0947,28474.0
2019-12-24 11:10:00,52.66,52.67,52.64,52.66,21235.0,46.0947,46.1034,46.0772,46.0947,21235.0
2019-12-24 11:20:00,52.66,52.69,52.63,52.65,31403.0,46.0947,46.121,46.0684,46.0859,31403.0
2019-12-24 11:30:00,52.65,52.65,52.63,52.64,16074.0,46.0859,46.0859,46.0684,46.0772,16074.0
2019-12-24 11:40:00,52.63,52.7,52.63,52.68,17616.0,46.0684,46.1297,46.0684,46.1122,17616.0
2019-12-24 11:50:00,52.68,52.69,52.67,52.69,18675.0,46.1122,46.121,46.1034,46.121,18675.0
2019-12-24 12:00:00,52.69,52.7,52.67,52.69,17451.0,46.121,46.1297,46.1034,46.121,17451.0
2019-12-24 12:10:00,52.7,52.73,52.69,52.73,31460.0,46.1297,46.156,46.121,46.156,31460.0
2019-12-24 12:20:00,52.73,52.74,52.71,52.71,15709.0,46.156,46.1647,46.1385,46.1385,15709.0
2019-12-24 12:30:00,52.72,52.72,52.68,52.68,18496.0,46.1472,46.1472,46.1122,46.1122,18496.0
2019-12-24 12:40:00,52.68,52.74,52.68,52.74,50105.0,46.1122,46.1647,46.1122,46.1647,50105.0
2019-12-24 12:50:00,52.73,52.77,52.7,52.77,75151.0,46.156,46.191,46.1297,46.191,75151.0
2019-12-26 09:30:00,52.8,52.88,52.74,52.81,43842.0,46.2172,46.2873,46.1647,46.226,43842.0
2019-12-26 09:40:00,52.8,52.84,52.77,52.77,47577.0,46.2172,46.2523,46.191,46.191,47577.0
2019-12-26 09:50:00,52.78,52.78,52.67,52.71,42516.0,46.1997,46.1997,46.1034,46.1385,42516.0
2019-12-26 10:00:00,52.71,52.72,52.67,52.7,24436.0,46.1385,46.1472,46.1034,46.1297,24436.0
2019-12-26 10:10:00,52.71,52.79,52.7,52.76,27166.0,46.1385,46.2085,46.1297,46.1822,27166.0
2019-12-26 10:20:00,52.77,52.81,52.74,52.8,19468.0,46.191,46.226,46.1647,46.2172,19468.0
2019-12-26 10:30:00,52.8,52.8,52.78,52.79,12221.0,46.2172,46.2172,46.1997,46.2085,12221.0
2019-12-26 10:40:00,52.79,52.82,52.78,52.8,15984.0,46.2085,46.2347,46.1997,46.2172,15984.0
2019-12-26 10:50:00,52.8,52.86,52.79,52.86,20147.0,46.2172,46.2698,46.2085,46.2698,20147.0
2019-12-26 11:00:00,52.87,52.89,52.82,52.88,42248.0,46.2785,46.296,46.2347,46.2873,42248.0
2019-12-26 11:10:00,52.89,52.89,52.84,52.87,14038.0,46.296,46.296,46.2523,46.2785,14038.0
2019-12-26 11:20:00,52.87,52.88,52.84,52.85,15075.0,46.2785,46.2873,46.2523,46.261,15075.0
2019-12-26 11:30:00,52.86,52.86,52.8,52.83,16093.0,46.2698,46.2698,46.2172,46.2435,16093.0
2019-12-26 11:40:00,52.83,52.83,52.8,52.81,11219.0,46.2435,46.2435,46.2172,46.226,11219.0
2019-12-26 11:50:00,52.81,52.81,52.75,52.76,15689.0,46.226,46.226,46.1735,46.1822,15689.0
2019-12-26 12:00:00,52.77,52.77,52.73,52.73,17464.0,46.191,46.191,46.156,46.156,17464.0
2019-12-26 12:10:00,52.73,52.74,52.69,52.7,19229.0,46.156,46.1647,46.121,46.1297,19229.0
2019-12-26 12:20:00,52.71,52.72,52.69,52.69,5815.0,46.1385,46.1472,46.121,46.121,5815.0
2019-12-26 12:30:00,52.7,52.7,52.67,52.68,6102.0,46.1297,46.1297,46.1034,46.1122,6102.0
2019-12-26 12:40:00,52.67,52.76,52.66,52.73,31976.0,46.1034,46.1822,46.0947,46.156,31976.0
2019-12-26 12:50:00,52.73,52.76,52.69,52.76,11950.0,46.156,46.1822,46.121,46.1822,11950.0
2019-12-26 13:00:00,52.76,52.77,52.73,52.76,12750.0,46.1822,46.191,46.156,46.1822,12750.0
2019-12-26 13:10:00,52.76,52.78,52.72,52.72,14705.0,46.1822,46.1997,46.1472,46.1472,14705.0
2019-12-26 13:20:00,52.72,52.73,52.67,52.67,16667.0,46.1472,46.156,46.1034,46.1034,16667.0
2019-12-26 13:30:00,52.67,52.67,52.61,52.61,15504.0,46.1034,46.1034,46.0509,46.0509,15504.0
2019-12-26 13:40:00,52.61,52.62,52.61,52.62,10346.0,46.0509,46.0597,46.0509,46.0597,10346.0
2019-12-26 13:50:00,52.61,52.63,52.57,52.6,27925.0,46.0509,46.0684,46.0159,46.0422,27925.0
2019-12-26 14:00:00,52.6,52.67,52.6,52.66,17395.0,46.0422,46.1034,46.0422,46.0947,17395.0
2019-12-26 14:10:00,52.67,52.69,52.63,52.64,17559.0,46.1034,46.121,46.0684,46.0772,17559.0
2019-12-26 14:20:00,52.64,52.65,52.63,52.65,14346.0,46.0772,46.0859,46.0684,46.0859,14346.0
2019-12-26 14:30:00,52.65,52.65,52.58,52.6,16852.0,46.0859,46.0859,46.0247,46.0422,16852.0
2019-12-26 14:40:00,52.6,52.62,52.57,52.61,16924.0,46.0422,46.0597,46.0159,46.0509,16924.0
2019-12-26 14:50:00,52.61,52.62,52.58,52.59,17760.0,46.0509,46.0597,46.0247,46.0334,17760.0
2019-12-26 15:00:00,52.59,52.62,52.57,52.62,19638.0,46.0334,46.0597,46.0159,46.0597,19638.0
2019-12-26 15:10:00,52.62,52.65,52.62,52.65,30795.0,46.0597,46.0859,46.0597,46.0859,30795.0
2019-12-26 15:20:00,52.64,52.68,52.63,52.64,38468.0,46.0772,46.1122,46.0684,46.0772,38468.0
2019-12-26 15:30:00,52.64,52.64,52.55,52.55,48884.0,46.0772,46.0772,45.9984,45.9984,48884.0
2019-12-26 15:40:00,52.56,52.62,52.55,52.59,67196.0,46.0072,46.0597,45.9984,46.0334,67196.0
2019-12-26 15:50:00,52.59,52.66,52.57,52.62,249378.0,46.0334,46.0947,46.0159,46.0597,249378.0
2019-12-27 09:30:00,52.8,52.93,52.73,52.73,63960.0,46.2172,46.331,46.156,46.156,63960.0
2019-12-27 09:40:00,52.74,52.76,52.58,52.61,57143.0,46.1647,46.1822,46.0247,46.0509,57143.0
2019-12-27 09:50:00,52.61,52.7,52.6,52.64,45928.0,46.0509,46.1297,46.0422,46.0772,45928.0
2019-12-27 10:00:00,52.64,52.75,52.64,52.7,44895.0,46.0772,46.1735,46.0772,46.1297,44895.0
2019-12-27 10:10:00,52.7,52.7,52.59,52.63,22401.0,46.1297,46.1297,46.0334,46.0684,22401.0
2019-12-27 10:20:00,52.63,52.65,52.6,52.61,37881.0,46.0684,46.0859,46.0422,46.0509,37881.0
2019-12-27 10:30:00,52.61,52.64,52.57,52.58,34848.0,46.0509,46.0772,46.0159,46.0247,34848.0
2019-12-27 10:40:00,52.57,52.6,52.55,52.58,25586.0,46.0159,46.0422,45.9984,46.0247,25586.0
2019-12-27 10:50:00,52.57,52.57,52.54,52.57,29826.0,46.0159,46.0159,45.9897,46.0159,29826.0
2019-12-27 11:00:00,52.57,52.62,52.57,52.6,19866.0,46.0159,46.0597,46.0159,46.0422,19866.0
2019-12-27 11:10:00,52.61,52.63,52.57,52.62,13949.0,46.0509,46.0684,46.0159,46.0597,13949.0
2019-12-27 11:20:00,52.62,52.64,52.58,52.59,18895.0,46.0597,46.0772,46.0247,46.0334,18895.0
2019-12-27 11:30:00,52.59,52.62,52.58,52.58,15549.0,46.0334,46.0597,46.0247,46.0247,15549.0
2019-12-27 11:40:00,52.58,52.66,52.56,52.65,19674.0,46.0247,46.0947,46.0072,46.0859,19674.0
2019-12-27 11:50:00,52.66,52.72,52.65,52.66,16937.0,46.0947,46.1472,46.0859,46.0947,16937.0
2019-12-27 12:00:00,52.66,52.66,52.63,52.63,12412.0,46.0947,46.0947,46.0684,46.0684,12412.0
2019-12-27 12:10:00,52.64,52.67,52.64,52.66,12555.0,46.0772,46.1034,46.0772,46.0947,12555.0
2019-12-27 12:20:00,52.67,52.69,52.66,52.69,13678.0,46.1034,46.121,46.0947,46.121,13678.0
2019-12-27 12:30:00,52.69,52.74,52.69,52.73,17509.0,46.121,46.1647,46.121,46.156,17509.0
2019-12-27 12:40:00,52.73,52.81,52.72,52.8,17702.0,46.156,46.226,46.1472,46.2172,17702.0
2019-12-27 12:50:00,52.79,52.81,52.77,52.8,25071.0,46.2085,46.226,46.191,46.2172,25071.0
2019-12-27 13:00:00,52.8,52.83,52.79,52.79,15281.0,46.2172,46.2435,46.2085,46.2085,15281.0
2019-12-27 13:10:00,52.79,52.8,52.72,52.73,18917.0,46.2085,46.2172,46.1472,46.156,18917.0
2019-12-27 13:20:00,52.73,52.74,52.71,52.71,16522.0,46.156,46.1647,46.1385,46.1385,16522.0
2019-12-27 13:30:00,52.71,52.72,52.69,52.7,9233.0,46.1385,46.1472,46.121,46.1297,9233.0
2019-12-27 13:40:00,52.7,52.7,52.68,52.68,9795.0,46.1297,46.1297,46.1122,46.1122,9795.0
2019-12-27 13:50:00,52.68,52.68,52.63,52.63,10363.0,46.1122,46.1122,46.0684,46.0684,10363.0
2019-12-27 14:00:00,52.63,52.69,52.63,52.67,14838.0,46.0684,46.121,46.0684,46.1034,14838.0
2019-12-27 14:10:00,52.67,52.68,52.64,52.64,15321.0,46.1034,46.1122,46.0772,46.0772,15321.0
2019-12-27 14:20:00,52.65,52.67,52.64,52.66,18573.0,46.0859,46.1034,46.0772,46.0947,18573.0
2019-12-27 14:30:00,52.66,52.67,52.66,52.66,9011.0,46.0947,46.1034,46.0947,46.0947,9011.0
2019-12-27 14:40:00,52.66,52.7,52.64,52.68,18069.0,46.0947,46.1297,46.0772,46.1122,18069.0
2019-12-27 14:50:00,52.68,52.71,52.66,52.66,15625.0,46.1122,46.1385,46.0947,46.0947,15625.0
2019-12-27 15:00:00,52.66,52.67,52.64,52.64,15960.0,46.0947,46.1034,46.0772,46.0772,15960.0
2019-12-27 15:10:00,52.64,52.68,52.62,52.65,31810.0,46.0772,46.1122,46.0597,46.0859,31810.0
2019-12-27 15:20:00,52.65,52.67,52.63,52.65,33654.0,46.0859,46.1034,46.0684,46.0859,33654.0
2019-12-27 15:30:00,52.66,52.69,52.63,52.69,44738.0,46.0947,46.121,46.0684,46.121,44738.0
2019-12-27 15:40:00,52.68,52.7,52.6,52.61,60059.0,46.1122,46.1297,46.0422,46.0509,60059.0
2019-12-27 15:50:00,52.61,52.62,52.57,52.62,173309.0,46.0509,46.0597,46.0159,46.0597,173309.0
2019-12-30 09:30:00,52.71,52.84,52.71,52.78,58385.0,46.1385,46.2523,46.1385,46.1997,58385.0
2019-12-30 09:40:00,52.77,52.84,52.75,52.83,33489.0,46.191,46.2523,46.1735,46.2435,33489.0
2019-12-30 09:50:00,52.83,52.88,52.78,52.88,35455.0,46.2435,46.2873,46.1997,46.2873,35455.0
2019-12-30 10:00:00,52.88,52.91,52.86,52.89,41193.0,46.2873,46.3135,46.2698,46.296,41193.0
2019-12-30 10:10:00,52.88,52.88,52.71,52.73,33256.0,46.2873,46.2873,46.1385,46.156,33256.0
2019-12-30 10:20:00,52.72,52.78,52.71,52.75,31214.0,46.1472,46.1997,46.1385,46.1735,31214.0
2019-12-30 10:30:00,52.74,52.75,52.71,52.75,23969.0,46.1647,46.1735,46.1385,46.1735,23969.0
2019-12-30 10:40:00,52.76,52.78,52.72,52.73,17680.0,46.1822,46.1997,46.1472,46.156,17680.0
2019-12-30 10:50:00,52.73,52.8,52.72,52.79,23510.0,46.156,46.2172,46.1472,46.2085,23510.0
2019-12-30 11:00:00,52.79,52.81,52.77,52.77,22338.0,46.2085,46.226,46.191,46.191,22338.0
2019-12-30 11:10:00,52.78,52.87,52.74,52.87,25698.0,46.1997,46.2785,46.1647,46.2785,25698.0
2019-12-30 11:20:00,52.87,52.88,52.84,52.84,20564.0,46.2785,46.2873,46.2523,46.2523,20564.0
2019-12-30 11:30:00,52.85,52.87,52.78,52.8,18902.0,46.261,46.2785,46.1997,46.2172,18902.0
2019-12-30 11:40:00,52.8,52.85,52.79,52.85,15396.0,46.2172,46.261,46.2085,46.261,15396.0
2019-12-30 11:50:00,52.84,52.84,52.81,52.83,21370.0,46.2523,46.2523,46.226,46.2435,21370.0
2019-12-30 12:00:00,52.84,52.87,52.83,52.86,12841.0,46.2523,46.2785,46.2435,46.2698,12841.0
2019-12-30 12:10:00,52.86,52.89,52.86,52.89,7782.0,46.2698,46.296,46.2698,46.296,7782.0
2019-12-30 12:20:00,52.89,52.92,52.87,52.91,15936.0,46.296,46.3223,46.2785,46.3135,15936.0
2019-12-30 12:30:00,52.91,52.92,52.89,52.91,10286.0,46.3135,46.3223,46.296,46.3135,10286.0
2019-12-30 12:40:00,52.91,52.95,52.91,52.95,9321.0,46.3135,46.3485,46.3135,46.3485,9321.0
2019-12-30 12:50:00,52.95,52.96,52.93,52.94,22688.0,46.3485,46.3573,46.331,46.3398,22688.0
2019-12-30 13:00:00,52.93,52.96,52.93,52.94,18809.0,46.331,46.3573,46.331,46.3398,18809.0
2019-12-30 13:10:00,52.95,52.96,52.91,52.93,24002.0,46.3485,46.3573,46.3135,46.331,24002.0
2019-12-30 13:20:00,52.93,52.93,52.9,52.9,11654.0,46.331,46.331,46.3048,46.3048,11654.0
2019-12-30 13:30:00,52.91,52.91,52.88,52.89,11674.0,46.3135,46.3135,46.2873,46.296,11674.0
2019-12-30 13:40:00,52.89,52.9,52.86,52.87,16637.0,46.296,46.3048,46.2698,46.2785,16637.0
2019-12-30 13:50:00,52.87,52.9,52.85,52.89,18600.0,46.2785,46.3048,46.261,46.296,18600.0
2019-12-30 14:00:00,52.89,52.89,52.84,52.84,13461.0,46.296,46.296,46.2523,46.2523,13461.0
2019-12-30 14:10:00,52.84,52.85,52.81,52.82,13871.0,46.2523,46.261,46.226,46.2347,13871.0
2019-12-30 14:20:00,52.82,52.82,52.78,52.82,36231.0,46.2347,46.2347,46.1997,46.2347,36231.0
2019-12-30 14:30:00,52.81,52.81,52.78,52.79,14902.0,46.226,46.226,46.1997,46.2085,14902.0
2019-12-30 14:40:00,52.8,52.82,52.79,52.82,17606.0,46.2172,46.2347,46.2085,46.2347,17606.0
2019-12-30 14:50:00,52.82,52.85,52.81,52.82,57119.0,46.2347,46.261,46.226,46.2347,57119.0
2019-12-30 15:00:00,52.82,52.84,52.79,52.84,13676.0,46.2347,46.2523,46.2085,46.2523,13676.0
2019-12-30 15:10:00,52.84,52.88,52.84,52.87,23961.0,46.2523,46.2873,46.2523,46.2785,23961.0
2019-12-30 15:20:00,52.88,52.88,52.78,52.79,23713.0,46.2873,46.2873,46.1997,46.2085,23713.0
2019-12-30 15:30:00,52.79,52.8,52.74,52.75,32106.0,46.2085,46.2172,46.1647,46.1735,32106.0
2019-12-30 15:40:00,52.75,52.77,52.73,52.76,63774.0,46.1735,46.191,46.156,46.1822,63774.0
2019-12-30 15:50:00,52.75,52.79,52.7,52.74,146561.0,46.1735,46.2085,46.1297,46.1647,146561.0
2019-12-31 09:30:00,52.75,52.91,52.66,52.87,40796.0,46.1735,46.3135,46.0947,46.2785,40796.0
2019-12-31 09:40:00,52.87,53.02,52.85,52.99,39325.0,46.2785,46.4098,46.261,46.3836,39325.0
2019-12-31 09:50:00,52.98,53.05,52.95,53.04,28857.0,46.3748,46.4361,46.3485,46.4273,28857.0
2019-12-31 10:00:00,53.05,53.1,53.0,53.05,41093.0,46.4361,46.4798,46.3923,46.4361,41093.0
2019-12-31 10:10:00,53.04,53.09,53.01,53.07,22916.0,46.4273,46.4711,46.4011,46.4536,22916.0
2019-12-31 10:20:00,53.07,53.07,52.92,52.93,21300.0,46.4536,46.4536,46.3223,46.331,21300.0
2019-12-31 10:30:00,52.93,52.94,52.8,52.81,14930.0,46.331,46.3398,46.2172,46.226,14930.0
2019-12-31 10:40:00,52.81,52.81,52.75,52.76,31181.0,46.226,46.226,46.1735,46.1822,31181.0
2019-12-31 10:50:00,52.76,52.82,52.75,52.81,27513.0,46.1822,46.2347,46.1735,46.226,27513.0
2019-12-31 11:00:00,52.8,52.83,52.79,52.79,11737.0,46.2172,46.2435,46.2085,46.2085,11737.0
2019-12-31 11:10:00,52.79,52.8,52.72,52.78,31657.0,46.2085,46.2172,46.1472,46.1997,31657.0
2019-12-31 11:20:00,52.78,52.78,52.73,52.75,12682.0,46.1997,46.1997,46.156,46.1735,12682.0
2019-12-31 11:30:00,52.75,52.76,52.71,52.73,25327.0,46.1735,46.1822,46.1385,46.156,25327.0
2019-12-31 11:40:00,52.74,52.83,52.73,52.83,20670.0,46.1647,46.2435,46.156,46.2435,20670.0
2019-12-31 11:50:00,52.82,52.83,52.79,52.8,16059.0,46.2347,46.2435,46.2085,46.2172,16059.0
2019-12-31 12:00:00,52.8,52.8,52.72,52.72,23173.0,46.2172,46.2172,46.1472,46.1472,23173.0
2019-12-31 12:10:00,52.72,52.77,52.7,52.74,14914.0,46.1472,46.191,46.1297,46.1647,14914.0
2019-12-31 12:20:00,52.75,52.79,52.73,52.79,18221.0,46.1735,46.2085,46.156,46.2085,18221.0
2019-12-31 12:30:00,52.79,52.79,52.77,52.79,10817.0,46.2085,46.2085,46.191,46.2085,10817.0
2019-12-31 12:40:00,52.78,52.79,52.73,52.73,12673.0,46.1997,46.2085,46.156,46.156,12673.0
2019-12-31 12:50:00,52.73,52.79,52.73,52.78,11458.0,46.156,46.2085,46.156,46.1997,11458.0
2019-12-31 13:00:00,52.78,52.83,52.78,52.83,11029.0,46.1997,46.2435,46.1997,46.2435,11029.0
2019-12-31 13:10:00,52.83,52.83,52.8,52.8,13757.0,46.2435,46.2435,46.2172,46.2172,13757.0
2019-12-31 13:20:00,52.81,52.81,52.78,52.79,17738.0,46.226,46.226,46.1997,46.2085,17738.0
2019-12-31 13:30:00,52.8,52.87,52.79,52.86,19350.0,46.2172,46.2785,46.2085,46.2698,19350.0
2019-12-31 13:40:00,52.87,52.87,52.79,52.79,12580.0,46.2785,46.2785,46.2085,46.2085,12580.0
2019-12-31 13:50:00,52.8,52.82,52.79,52.82,9862.0,46.2172,46.2347,46.2085,46.2347,9862.0
2019-12-31 14:00:00,52.81,52.82,52.76,52.79,21171.0,46.226,46.2347,46.1822,46.2085,21171.0
2019-12-31 14:10:00,52.78,52.82,52.78,52.82,16847.0,46.1997,46.2347,46.1997,46.2347,16847.0
2019-12-31 14:20:00,52.81,52.81,52.8,52.8,12611.0,46.226,46.226,46.2172,46.2172,12611.0
2019-12-31 14:30:00,52.8,52.81,52.78,52.79,10954.0,46.2172,46.226,46.1997,46.2085,10954.0
2019-12-31 14:40:00,52.79,52.81,52.77,52.77,18944.0,46.2085,46.226,46.191,46.191,18944.0
2019-12-31 14:50:00,52.77,52.78,52.76,52.77,17602.0,46.191,46.1997,46.1822,46.191,17602.0
2019-12-31 15:00:00,52.76,52.77,52.73,52.75,25843.0,46.1822,46.191,46.156,46.1735,25843.0
2019-12-31 15:10:00,52.76,52.8,52.75,52.79,33144.0,46.1822,46.2172,46.1735,46.2085,33144.0
2019-12-31 15:20:00,52.79,52.83,52.79,52.83,27258.0,46.2085,46.2435,46.2085,46.2435,27258.0
2019-12-31 15:30:00,52.83,52.84,52.8,52.82,39345.0,46.2435,46.2523,46.2172,46.2347,39345.0
2019-12-31 15:40:00,52.82,52.85,52.81,52.83,53358.0,46.2347,46.261,46.226,46.2435,53358.0
2019-12-31 15:50:00,52.83,52.91,52.8,52.89,275787.0,46.2435,46.3135,46.2172,46.296,275787.0
2020-01-02 09:30:00,53.04,53.13,52.96,53.09,65223.0,46.4273,46.5061,46.3573,46.4711,65223.0
2020-01-02 09:40:00,53.09,53.24,53.05,53.05,41981.0,46.4711,46.6024,46.4361,46.4361,41981.0
2020-01-02 09:50:00,53.05,53.17,53.02,53.14,38125.0,46.4361,46.5411,46.4098,46.5149,38125.0
2020-01-02 10:00:00,53.13,53.13,53.02,53.08,52568.0,46.5061,46.5061,46.4098,46.4623,52568.0
2020-01-02 10:10:00,53.07,53.1,52.89,52.91,49144.0,46.4536,46.4798,46.296,46.3135,49144.0
2020-01-02 10:20:00,52.91,52.91,52.84,52.88,37185.0,46.3135,46.3135,46.2523,46.2873,37185.0
2020-01-02 10:30:00,52.88,53.0,52.85,52.92,42793.0,46.2873,46.3923,46.261,46.3223,42793.0
2020-01-02 10:40:00,52.92,52.95,52.82,52.83,23246.0,46.3223,46.3485,46.2347,46.2435,23246.0
2020-01-02 10:50:00,52.83,53.0,52.82,52.97,31942.0,46.2435,46.3923,46.2347,46.366,31942.0
2020-01-02 11:00:00,52.98,53.02,52.97,52.99,29152.0,46.3748,46.4098,46.366,46.3836,29152.0
2020-01-02 11:10:00,53.0,53.07,52.96,52.98,32902.0,46.3923,46.4536,46.3573,46.3748,32902.0
2020-01-02 11:20:00,52.98,53.04,52.96,52.98,39937.0,46.3748,46.4273,46.3573,46.3748,39937.0
2020-01-02 11:30:00,52.98,53.02,52.93,52.98,44419.0,46.3748,46.4098,46.331,46.3748,44419.0
2020-01-02 11:40:00,52.98,53.07,52.97,53.07,22714.0,46.3748,46.4536,46.366,46.4536,22714.0
2020-01-02 11:50:00,53.07,53.11,53.06,53.1,30482.0,46.4536,46.4886,46.4448,46.4798,30482.0
2020-01-02 12:00:00,53.09,53.12,53.04,53.12,22307.0,46.4711,46.4973,46.4273,46.4973,22307.0
2020-01-02 12:10:00,53.12,53.18,53.1,53.18,22585.0,46.4973,46.5499,46.4798,46.5499,22585.0
2020-01-02 12:20:00,53.17,53.19,53.11,53.12,20574.0,46.5411,46.5586,46.4886,46.4973,20574.0
2020-01-02 12:30:00,53.11,53.14,53.09,53.13,19190.0,46.4886,46.5149,46.4711,46.5061,19190.0
2020-01-02 12:40:00,53.12,53.16,53.1,53.1,18831.0,46.4973,46.5324,46.4798,46.4798,18831.0
2020-01-02 12:50:00,53.09,53.12,53.09,53.11,15844.0,46.4711,46.4973,46.4711,46.4886,15844.0
2020-01-02 13:00:00,53.1,53.1,53.06,53.06,22289.0,46.4798,46.4798,46.4448,46.4448,22289.0
2020-01-02 13:10:00,53.06,53.07,53.03,53.03,20213.0,46.4448,46.4536,46.4186,46.4186,20213.0
2020-01-02 13:20:00,53.04,53.06,53.03,53.06,17479.0,46.4273,46.4448,46.4186,46.4448,17479.0
2020-01-02 13:30:00,53.06,53.08,53.03,53.05,23145.0,46.4448,46.4623,46.4186,46.4361,23145.0
2020-01-02 13:40:00,53.05,53.1,53.04,53.1,22728.0,46.4361,46.4798,46.4273,46.4798,22728.0
2020-01-02 13:50:00,53.09,53.1,52.99,53.02,46892.0,46.4711,46.4798,46.3836,46.4098,46892.0
2020-01-02 14:00:00,53.01,53.04,53.0,53.02,29480.0,46.4011,46.4273,46.3923,46.4098,29480.0
2020-01-02 14:10:00,53.03,53.1,53.02,53.1,17737.0,46.4186,46.4798,46.4098,46.4798,17737.0
2020-01-02 14:20:00,53.1,53.16,53.09,53.1,23626.0,46.4798,46.5324,46.4711,46.4798,23626.0
2020-01-02 14:30:00,53.11,53.16,53.1,53.15,17773.0,46.4886,46.5324,46.4798,46.5236,17773.0
2020-01-02 14:40:00,53.14,53.16,53.1,53.14,31307.0,46.5149,46.5324,46.4798,46.5149,31307.0
2020-01-02 14:50:00,53.14,53.17,53.1,53.16,31548.0,46.5149,46.5411,46.4798,46.5324,31548.0
2020-01-02 15:00:00,53.16,53.19,53.16,53.18,38721.0,46.5324,46.5586,46.5324,46.5499,38721.0
2020-01-02 15:10:00,53.18,53.21,53.17,53.2,42773.0,46.5499,46.5761,46.5411,46.5674,42773.0
2020-01-02 15:20:00,53.2,53.24,53.19,53.22,30257.0,46.5674,46.6024,46.5586,46.5849,30257.0
2020-01-02 15:30:00,53.22,53.3,53.22,53.25,70853.0,46.5849,46.6549,46.5849,46.6111,70853.0
2020-01-02 15:40:00,53.25,53.3,53.24,53.29,92412.0,46.6111,46.6549,46.6024,46.6462,92412.0
2020-01-02 15:50:00,53.29,53.37,53.27,53.37,251951.0,46.6462,46.7162,46.6286,46.7162,251951.0
2020-01-03 09:30:00,52.82,53.22,52.77,53.0,68134.0,46.2347,46.5849,46.191,46.3923,68134.0
2020-01-03 09:40:00,53.0,53.04,52.83,52.87,62041.0,46.3923,46.4273,46.2435,46.2785,62041.0
2020-01-03 09:50:00,52.88,53.0,52.87,52.96,39955.0,46.2873,46.3923,46.2785,46.3573,39955.0
2020-01-03 10:00:00,52.95,52.95,52.8,52.87,51237.0,46.3485,46.3485,46.2172,46.2785,51237.0
2020-01-03 10:10:00,52.87,52.99,52.84,52.87,31745.0,46.2785,46.3836,46.2523,46.2785,31745.0
2020-01-03 10:20:00,52.87,52.98,52.83,52.98,31755.0,46.2785,46.3748,46.2435,46.3748,31755.0
2020-01-03 10:30:00,52.99,53.01,52.95,52.97,29199.0,46.3836,46.4011,46.3485,46.366,29199.0
2020-01-03 10:40:00,52.98,53.05,52.97,52.99,26345.0,46.3748,46.4361,46.366,46.3836,26345.0
2020-01-03 10:50:00,52.98,53.01,52.92,53.0,16811.0,46.3748,46.4011,46.3223,46.3923,16811.0
2020-01-03 11:00:00,53.0,53.0,52.93,52.94,17972.0,46.3923,46.3923,46.331,46.3398,17972.0
2020-01-03 11:10:00,52.95,53.02,52.91,52.97,26022.0,46.3485,46.4098,46.3135,46.366,26022.0
2020-01-03 11:20:00,52.97,53.0,52.89,52.99,31693.0,46.366,46.3923,46.296,46.3836,31693.0
2020-01-03 11:30:00,52.98,53.05,52.98,53.03,40901.0,46.3748,46.4361,46.3748,46.4186,40901.0
2020-01-03 11:40:00,53.03,53.03,52.91,52.98,72754.0,46.4186,46.4186,46.3135,46.3748,72754.0
2020-01-03 11:50:00,52.98,53.05,52.97,53.04,89507.0,46.3748,46.4361,46.366,46.4273,89507.0
2020-01-03 12:00:00,53.04,53.11,53.03,53.09,18939.0,46.4273,46.4886,46.4186,46.4711,18939.0
2020-01-03 12:10:00,53.09,53.11,53.05,53.1,16947.0,46.4711,46.4886,46.4361,46.4798,16947.0
2020-01-03 12:20:00,53.1,53.12,53.06,53.11,14571.0,46.4798,46.4973,46.4448,46.4886,14571.0
2020-01-03 12:30:00,53.11,53.15,53.09,53.14,14410.0,46.4886,46.5236,46.4711,46.5149,14410.0
2020-01-03 12:40:00,53.14,53.15,53.12,53.13,11848.0,46.5149,46.5236,46.4973,46.5061,11848.0
2020-01-03 12:50:00,53.14,53.16,53.1,53.12,25928.0,46.5149,46.5324,46.4798,46.4973,25928.0
2020-01-03 13:00:00,53.11,53.15,53.1,53.13,21166.0,46.4886,46.5236,46.4798,46.5061,21166.0
2020-01-03 13:10:00,53.13,53.15,53.11,53.12,14544.0,46.5061,46.5236,46.4886,46.4973,14544.0
2020-01-03 13:20:00,53.13,53.18,53.12,53.16,17694.0,46.5061,46.5499,46.4973,46.5324,17694.0
2020-01-03 13:30:00,53.15,53.15,52.92,53.0,41164.0,46.5236,46.5236,46.3223,46.3923,41164.0
2020-01-03 13:40:00,53.0,53.06,53.0,53.05,31974.0,46.3923,46.4448,46.3923,46.4361,31974.0
2020-01-03 13:50:00,53.06,53.06,53.02,53.02,17560.0,46.4448,46.4448,46.4098,46.4098,17560.0
2020-01-03 14:00:00,53.01,53.06,52.99,53.01,17876.0,46.4011,46.4448,46.3836,46.4011,17876.0
2020-01-03 14:10:00,53.0,53.04,52.97,53.03,23132.0,46.3923,46.4273,46.366,46.4186,23132.0
2020-01-03 14:20:00,53.04,53.05,52.99,53.01,15686.0,46.4273,46.4361,46.3836,46.4011,15686.0
2020-01-03 14:30:00,53.02,53.04,53.01,53.01,15194.0,46.4098,46.4273,46.4011,46.4011,15194.0
2020-01-03 14:40:00,53.02,53.07,53.02,53.07,14167.0,46.4098,46.4536,46.4098,46.4536,14167.0
2020-01-03 14:50:00,53.06,53.12,53.06,53.1,16495.0,46.4448,46.4973,46.4448,46.4798,16495.0
2020-01-03 15:00:00,53.09,53.14,53.06,53.13,28492.0,46.4711,46.5149,46.4448,46.5061,28492.0
2020-01-03 15:10:00,53.12,53.14,53.07,53.09,19975.0,46.4973,46.5149,46.4536,46.4711,19975.0
2020-01-03 15:20:00,53.09,53.1,53.0,53.02,35148.0,46.4711,46.4798,46.3923,46.4098,35148.0
2020-01-03 15:30:00,53.03,53.03,52.96,52.99,39434.0,46.4186,46.4186,46.3573,46.3836,39434.0
2020-01-03 15:40:00,52.98,53.03,52.95,52.98,55561.0,46.3748,46.4186,46.3485,46.3748,55561.0
2020-01-03 15:50:00,52.98,53.05,52.95,52.96,243091.0,46.3748,46.4361,46.3485,46.3573,243091.0
2020-01-06 09:30:00,52.65,52.78,52.61,52.64,85759.0,46.0859,46.1997,46.0509,46.0772,85759.0
2020-01-06 09:40:00,52.64,52.79,52.62,52.69,53221.0,46.0772,46.2085,46.0597,46.121,53221.0
2020-01-06 09:50:00,52.7,52.75,52.67,52.72,35892.0,46.1297,46.1735,46.1034,46.1472,35892.0
2020-01-06 10:00:00,52.73,52.81,52.71,52.76,31323.0,46.156,46.226,46.1385,46.1822,31323.0
2020-01-06 10:10:00,52.75,52.81,52.75,52.79,32803.0,46.1735,46.226,46.1735,46.2085,32803.0
2020-01-06 10:20:00,52.79,52.89,52.77,52.89,29519.0,46.2085,46.296,46.191,46.296,29519.0
2020-01-06 10:30:00,52.9,52.92,52.85,52.9,25321.0,46.3048,46.3223,46.261,46.3048,25321.0
2020-01-06 10:40:00,52.9,52.92,52.84,52.84,32383.0,46.3048,46.3223,46.2523,46.2523,32383.0
2020-01-06 10:50:00,52.84,52.85,52.77,52.78,27957.0,46.2523,46.261,46.191,46.1997,27957.0
2020-01-06 11:00:00,52.78,52.82,52.75,52.76,34507.0,46.1997,46.2347,46.1735,46.1822,34507.0
2020-01-06 11:10:00,52.76,52.84,52.75,52.76,34048.0,46.1822,46.2523,46.1735,46.1822,34048.0
2020-01-06 11:20:00,52.75,52.79,52.73,52.74,37134.0,46.1735,46.2085,46.156,46.1647,37134.0
2020-01-06 11:30:00,52.75,52.85,52.74,52.83,31694.0,46.1735,46.261,46.1647,46.2435,31694.0
2020-01-06 11:40:00,52.83,52.84,52.8,52.81,15696.0,46.2435,46.2523,46.2172,46.226,15696.0
2020-01-06 11:50:00,52.8,52.82,52.78,52.78,22155.0,46.2172,46.2347,46.1997,46.1997,22155.0
2020-01-06 12:00:00,52.78,52.82,52.77,52.82,14692.0,46.1997,46.2347,46.191,46.2347,14692.0
2020-01-06 12:10:00,52.82,52.85,52.81,52.83,12073.0,46.2347,46.261,46.226,46.2435,12073.0
2020-01-06 12:20:00,52.83,52.85,52.82,52.84,19155.0,46.2435,46.261,46.2347,46.2523,19155.0
2020-01-06 12:30:00,52.85,52.87,52.82,52.86,10127.0,46.261,46.2785,46.2347,46.2698,10127.0
2020-01-06 12:40:00,52.87,52.91,52.87,52.89,18835.0,46.2785,46.3135,46.2785,46.296,18835.0
2020-01-06 12:50:00,52.9,52.91,52.88,52.9,13512.0,46.3048,46.3135,46.2873,46.3048,13512.0
2020-01-06 13:00:00,52.89,52.92,52.88,52.9,20613.0,46.296,46.3223,46.2873,46.3048,20613.0
2020-01-06 13:10:00,52.89,52.9,52.87,52.88,15669.0,46.296,46.3048,46.2785,46.2873,15669.0
2020-01-06 13:20:00,52.88,52.92,52.87,52.91,23665.0,46.2873,46.3223,46.2785,46.3135,23665.0
2020-01-06 13:30:00,52.91,52.92,52.87,52.88,26046.0,46.3135,46.3223,46.2785,46.2873,26046.0
2020-01-06 13:40:00,52.88,52.9,52.87,52.89,17040.0,46.2873,46.3048,46.2785,46.296,17040.0
2020-01-06 13:50:00,52.88,52.91,52.85,52.86,25732.0,46.2873,46.3135,46.261,46.2698,25732.0
2020-01-06 14:00:00,52.85,52.89,52.83,52.89,19500.0,46.261,46.296,46.2435,46.296,19500.0
2020-01-06 14:10:00,52.89,52.91,52.88,52.9,25905.0,46.296,46.3135,46.2873,46.3048,25905.0
2020-01-06 14:20:00,52.9,52.9,52.88,52.89,27815.0,46.3048,46.3048,46.2873,46.296,27815.0
2020-01-06 14:30:00,52.89,52.89,52.85,52.85,21644.0,46.296,46.296,46.261,46.261,21644.0
2020-01-06 14:40:00,52.85,52.86,52.83,52.83,16313.0,46.261,46.2698,46.2435,46.2435,16313.0
2020-01-06 14:50:00,52.83,52.84,52.79,52.8,27500.0,46.2435,46.2523,46.2085,46.2172,27500.0
2020-01-06 15:00:00,52.8,52.82,52.79,52.81,32505.0,46.2172,46.2347,46.2085,46.226,32505.0
2020-01-06 15:10:00,52.82,52.87,52.81,52.86,34517.0,46.2347,46.2785,46.226,46.2698,34517.0
2020-01-06 15:20:00,52.86,52.87,52.81,52.82,30620.0,46.2698,46.2785,46.226,46.2347,30620.0
2020-01-06 15:30:00,52.82,52.84,52.8,52.83,43365.0,46.2347,46.2523,46.2172,46.2435,43365.0
2020-01-06 15:40:00,52.83,52.83,52.77,52.79,92173.0,46.2435,46.2435,46.191,46.2085,92173.0
2020-01-06 15:50:00,52.79,52.85,52.75,52.82,289828.0,46.2085,46.261,46.1735,46.2347,289828.0
2020-01-07 09:30:00,52.75,52.86,52.54,52.82,73100.0,46.1735,46.2698,45.9897,46.2347,73100.0
2020-01-07 09:40:00,52.84,52.85,52.78,52.82,43018.0,46.2523,46.261,46.1997,46.2347,43018.0
2020-01-07 09:50:00,52.81,52.84,52.78,52.8,40441.0,46.226,46.2523,46.1997,46.2172,40441.0
2020-01-07 10:00:00,52.81,52.82,52.69,52.7,26280.0,46.226,46.2347,46.121,46.1297,26280.0
2020-01-07 10:10:00,52.69,52.79,52.69,52.74,21834.0,46.121,46.2085,46.121,46.1647,21834.0
2020-01-07 10:20:00,52.74,52.74,52.66,52.74,34607.0,46.1647,46.1647,46.0947,46.1647,34607.0
2020-01-07 10:30:00,52.73,52.74,52.56,52.61,106911.0,46.156,46.1647,46.0072,46.0509,106911.0
2020-01-07 10:40:00,52.6,52.65,52.58,52.63,46205.0,46.0422,46.0859,46.0247,46.0684,46205.0
2020-01-07 10:50:00,52.63,52.63,52.55,52.57,71483.0,46.0684,46.0684,45.9984,46.0159,71483.0
2020-01-07 11:00:00,52.57,52.63,52.55,52.57,137946.0,46.0159,46.0684,45.9984,46.0159,137946.0
2020-01-07 11:10:00,52.57,52.58,52.52,52.55,44669.0,46.0159,46.0247,45.9721,45.9984,44669.0
2020-01-07 11:20:00,52.56,52.63,52.55,52.58,34824.0,46.0072,46.0684,45.9984,46.0247,34824.0
2020-01-07 11:30:00,52.59,52.61,52.56,52.6,32196.0,46.0334,46.0509,46.0072,46.0422,32196.0
2020-01-07 11:40:00,52.59,52.6,52.56,52.56,24822.0,46.0334,46.0422,46.0072,46.0072,24822.0
2020-01-07 11:50:00,52.55,52.56,52.51,52.52,29330.0,45.9984,46.0072,45.9634,45.9721,29330.0
2020-01-07 12:00:00,52.52,52.54,52.48,52.49,38069.0,45.9721,45.9897,45.9371,45.9459,38069.0
2020-01-07 12:10:00,52.49,52.5,52.46,52.48,59934.0,45.9459,45.9546,45.9196,45.9371,59934.0
2020-01-07 12:20:00,52.48,52.5,52.48,52.49,32708.0,45.9371,45.9546,45.9371,45.9459,32708.0
2020-01-07 12:30:00,52.48,52.5,52.43,52.44,147657.0,45.9371,45.9546,45.8934,45.9021,147657.0
2020-01-07 12:40:00,52.44,52.44,52.42,52.44,67461.0,45.9021,45.9021,45.8846,45.9021,67461.0
2020-01-07 12:50:00,52.44,52.44,52.32,52.34,77427.0,45.9021,45.9021,45.7971,45.8146,77427.0
2020-01-07 13:00:00,52.35,52.36,52.25,52.28,147667.0,45.8233,45.8321,45.7358,45.7621,147667.0
2020-01-07 13:10:00,52.28,52.36,52.25,52.33,166135.0,45.7621,45.8321,45.7358,45.8058,166135.0
2020-01-07 13:20:00,52.33,52.39,52.3,52.3,70352.0,45.8058,45.8584,45.7796,45.7796,70352.0
2020-01-07 13:30:00,52.31,52.38,52.3,52.36,47077.0,45.7883,45.8496,45.7796,45.8321,47077.0
2020-01-07 13:40:00,52.36,52.37,52.33,52.35,59103.0,45.8321,45.8408,45.8058,45.8233,59103.0
2020-01-07 13:50:00,52.35,52.41,52.34,52.4,81889.0,45.8233,45.8759,45.8146,45.8671,81889.0
2020-01-07 14:00:00,52.4,52.5,52.36,52.48,118734.0,45.8671,45.9546,45.8321,45.9371,118734.0
2020-01-07 14:10:00,52.48,52.51,52.42,52.46,75676.0,45.9371,45.9634,45.8846,45.9196,75676.0
2020-01-07 14:20:00,52.45,52.47,52.44,52.46,44449.0,45.9109,45.9284,45.9021,45.9196,44449.0
2020-01-07 14:30:00,52.45,52.47,52.43,52.43,45955.0,45.9109,45.9284,45.8934,45.8934,45955.0
2020-01-07 14:40:00,52.43,52.44,52.4,52.42,33153.0,45.8934,45.9021,45.8671,45.8846,33153.0
2020-01-07 14:50:00,52.41,52.44,52.41,52.44,29441.0,45.8759,45.9021,45.8759,45.9021,29441.0
2020-01-07 15:00:00,52.44,52.47,52.43,52.46,57960.0,45.9021,45.9284,45.8934,45.9196,57960.0
2020-01-07 15:10:00,52.46,52.5,52.44,52.5,82148.0,45.9196,45.9546,45.9021,45.9546,82148.0
2020-01-07 15:20:00,52.5,52.51,52.46,52.47,54424.0,45.9546,45.9634,45.9196,45.9284,54424.0
2020-01-07 15:30:00,52.47,52.47,52.43,52.44,87255.0,45.9284,45.9284,45.8934,45.9021,87255.0
2020-01-07 15:40:00,52.44,52.48,52.43,52.47,86695.0,45.9021,45.9371,45.8934,45.9284,86695.0
2020-01-07 15:50:00,52.46,52.46,52.31,52.32,477019.0,45.9196,45.9196,45.7883,45.7971,477019.0
2020-01-08 09:30:00,52.44,52.61,52.37,52.57,92502.0,45.9021,46.0509,45.8408,46.0159,92502.0
2020-01-08 09:40:00,52.58,52.68,52.57,52.63,54437.0,46.0247,46.1122,46.0159,46.0684,54437.0
2020-01-08 09:50:00,52.63,52.74,52.59,52.73,42144.0,46.0684,46.1647,46.0334,46.156,42144.0
2020-01-08 10:00:00,52.74,52.79,52.72,52.75,25515.0,46.1647,46.2085,46.1472,46.1735,25515.0
2020-01-08 10:10:00,52.75,52.79,52.72,52.75,28996.0,46.1735,46.2085,46.1472,46.1735,28996.0
2020-01-08 10:20:00,52.75,52.78,52.68,52.7,23916.0,46.1735,46.1997,46.1122,46.1297,23916.0
2020-01-08 10:30:00,52.7,52.8,52.67,52.78,33429.0,46.1297,46.2172,46.1034,46.1997,33429.0
2020-01-08 10:40:00,52.78,52.79,52.72,52.74,29717.0,46.1997,46.2085,46.1472,46.1647,29717.0
2020-01-08 10:50:00,52.74,52.78,52.67,52.75,60986.0,46.1647,46.1997,46.1034,46.1735,60986.0
2020-01-08 11:00:00,52.75,52.78,52.72,52.75,26238.0,46.1735,46.1997,46.1472,46.1735,26238.0
2020-01-08 11:10:00,52.76,52.81,52.75,52.78,27575.0,46.1822,46.226,46.1735,46.1997,27575.0
2020-01-08 11:20:00,52.78,52.84,52.7,52.84,41092.0,46.1997,46.2523,46.1297,46.2523,41092.0
2020-01-08 11:30:00,52.83,52.83,52.7,52.82,48819.0,46.2435,46.2435,46.1297,46.2347,48819.0
2020-01-08 11:40:00,52.81,52.91,52.79,52.89,51686.0,46.226,46.3135,46.2085,46.296,51686.0
2020-01-08 11:50:00,52.88,52.94,52.88,52.91,32869.0,46.2873,46.3398,46.2873,46.3135,32869.0
2020-01-08 12:00:00,52.92,52.95,52.89,52.93,19105.0,46.3223,46.3485,46.296,46.331,19105.0
2020-01-08 12:10:00,52.93,52.93,52.86,52.89,41768.0,46.331,46.331,46.2698,46.296,41768.0
2020-01-08 12:20:00,52.89,52.9,52.8,52.8,67550.0,46.296,46.3048,46.2172,46.2172,67550.0
2020-01-08 12:30:00,52.8,52.81,52.72,52.78,44676.0,46.2172,46.226,46.1472,46.1997,44676.0
2020-01-08 12:40:00,52.77,52.78,52.74,52.75,20208.0,46.191,46.1997,46.1647,46.1735,20208.0
2020-01-08 12:50:00,52.75,52.76,52.71,52.74,21828.0,46.1735,46.1822,46.1385,46.1647,21828.0
2020-01-08 13:00:00,52.75,52.75,52.72,52.72,14665.0,46.1735,46.1735,46.1472,46.1472,14665.0
2020-01-08 13:10:00,52.72,52.73,52.7,52.72,16741.0,46.1472,46.156,46.1297,46.1472,16741.0
2020-01-08 13:20:00,52.73,52.73,52.69,52.7,30814.0,46.156,46.156,46.121,46.1297,30814.0
2020-01-08 13:30:00,52.7,52.71,52.68,52.7,21022.0,46.1297,46.1385,46.1122,46.1297,21022.0
2020-01-08 13:40:00,52.7,52.71,52.67,52.67,14331.0,46.1297,46.1385,46.1034,46.1034,14331.0
2020-01-08 13:50:00,52.67,52.68,52.57,52.6,44196.0,46.1034,46.1122,46.0159,46.0422,44196.0
2020-01-08 14:00:00,52.6,52.63,52.6,52.63,17479.0,46.0422,46.0684,46.0422,46.0684,17479.0
2020-01-08 14:10:00,52.63,52.65,52.6,52.62,20395.0,46.0684,46.0859,46.0422,46.0597,20395.0
2020-01-08 14:20:00,52.62,52.62,52.57,52.57,27087.0,46.0597,46.0597,46.0159,46.0159,27087.0
2020-01-08 14:30:00,52.58,52.6,52.57,52.58,23116.0,46.0247,46.0422,46.0159,46.0247,23116.0
2020-01-08 14:40:00,52.57,52.64,52.57,52.64,32571.0,46.0159,46.0772,46.0159,46.0772,32571.0
2020-01-08 14:50:00,52.63,52.65,52.61,52.64,22983.0,46.0684,46.0859,46.0509,46.0772,22983.0
2020-01-08 15:00:00,52.65,52.65,52.62,52.64,48034.0,46.0859,46.0859,46.0597,46.0772,48034.0
2020-01-08 15:10:00,52.64,52.67,52.6,52.64,36540.0,46.0772,46.1034,46.0422,46.0772,36540.0
2020-01-08 15:20:00,52.64,52.7,52.64,52.69,36120.0,46.0772,46.1297,46.0772,46.121,36120.0
2020-01-08 15:30:00,52.69,52.69,52.65,52.66,66691.0,46.121,46.121,46.0859,46.0947,66691.0
2020-01-08 15:40:00,52.66,52.66,52.5,52.51,128605.0,46.0947,46.0947,45.9546,45.9634,128605.0
2020-01-08 15:50:00,52.51,52.54,52.4,52.51,432825.0,45.9634,45.9897,45.8671,45.9634,432825.0
2020-01-09 09:30:00,52.6,52.76,52.53,52.58,79616.0,46.0422,46.1822,45.9809,46.0247,79616.0
2020-01-09 09:40:00,52.58,52.61,52.49,52.57,58551.0,46.0247,46.0509,45.9459,46.0159,58551.0
2020-01-09 09:50:00,52.58,52.61,52.53,52.57,123794.0,46.0247,46.0509,45.9809,46.0159,123794.0
2020-01-09 10:00:00,52.57,52.57,52.46,52.48,75893.0,46.0159,46.0159,45.9196,45.9371,75893.0
2020-01-09 10:10:00,52.49,52.56,52.49,52.55,49154.0,45.9459,46.0072,45.9459,45.9984,49154.0
2020-01-09 10:20:00,52.55,52.6,52.44,52.49,118750.0,45.9984,46.0422,45.9021,45.9459,118750.0
2020-01-09 10:30:00,52.49,52.5,52.36,52.41,58079.0,45.9459,45.9546,45.8321,45.8759,58079.0
2020-01-09 10:40:00,52.4,52.47,52.4,52.45,48199.0,45.8671,45.9284,45.8671,45.9109,48199.0
2020-01-09 10:50:00,52.46,52.48,52.42,52.43,43090.0,45.9196,45.9371,45.8846,45.8934,43090.0
2020-01-09 11:00:00,52.44,52.46,52.38,52.38,37866.0,45.9021,45.9196,45.8496,45.8496,37866.0
2020-01-09 11:10:00,52.38,52.4,52.36,52.38,35827.0,45.8496,45.8671,45.8321,45.8496,35827.0
2020-01-09 11:20:00,52.38,52.39,52.35,52.38,36253.0,45.8496,45.8584,45.8233,45.8496,36253.0
2020-01-09 11:30:00,52.39,52.47,52.38,52.41,41316.0,45.8584,45.9284,45.8496,45.8759,41316.0
2020-01-09 11:40:00,52.41,52.45,52.4,52.45,50526.0,45.8759,45.9109,45.8671,45.9109,50526.0
2020-01-09 11:50:00,52.45,52.45,52.42,52.42,37145.0,45.9109,45.9109,45.8846,45.8846,37145.0
2020-01-09 12:00:00,52.43,52.46,52.42,52.44,54395.0,45.8934,45.9196,45.8846,45.9021,54395.0
2020-01-09 12:10:00,52.43,52.44,52.39,52.4,28553.0,45.8934,45.9021,45.8584,45.8671,28553.0
2020-01-09 12:20:00,52.41,52.41,52.38,52.4,29232.0,45.8759,45.8759,45.8496,45.8671,29232.0
2020-01-09 12:30:00,52.4,52.42,52.39,52.41,32951.0,45.8671,45.8846,45.8584,45.8759,32951.0
2020-01-09 12:40:00,52.41,52.42,52.37,52.39,41994.0,45.8759,45.8846,45.8408,45.8584,41994.0
2020-01-09 12:50:00,52.4,52.46,52.39,52.45,35060.0,45.8671,45.9196,45.8584,45.9109,35060.0
2020-01-09 13:00:00,52.44,52.45,52.42,52.42,29524.0,45.9021,45.9109,45.8846,45.8846,29524.0
2020-01-09 13:10:00,52.42,52.43,52.37,52.37,34185.0,45.8846,45.8934,45.8408,45.8408,34185.0
2020-01-09 13:20:00,52.37,52.43,52.36,52.42,27258.0,45.8408,45.8934,45.8321,45.8846,27258.0
2020-01-09 13:30:00,52.42,52.43,52.41,52.42,18966.0,45.8846,45.8934,45.8759,45.8846,18966.0
2020-01-09 13:40:00,52.41,52.45,52.41,52.44,29458.0,45.8759,45.9109,45.8759,45.9021,29458.0
2020-01-09 13:50:00,52.44,52.47,52.41,52.42,44456.0,45.9021,45.9284,45.8759,45.8846,44456.0
2020-01-09 14:00:00,52.43,52.48,52.42,52.48,39518.0,45.8934,45.9371,45.8846,45.9371,39518.0
2020-01-09 14:10:00,52.47,52.52,52.47,52.48,36107.0,45.9284,45.9721,45.9284,45.9371,36107.0
2020-01-09 14:20:00,52.48,52.5,52.47,52.5,22679.0,45.9371,45.9546,45.9284,45.9546,22679.0
2020-01-09 14:30:00,52.5,52.53,52.49,52.51,45715.0,45.9546,45.9809,45.9459,45.9634,45715.0
2020-01-09 14:40:00,52.51,52.51,52.43,52.45,43189.0,45.9634,45.9634,45.8934,45.9109,43189.0
2020-01-09 14:50:00,52.45,52.47,52.44,52.47,27847.0,45.9109,45.9284,45.9021,45.9284,27847.0
2020-01-09 15:00:00,52.47,52.51,52.44,52.51,44341.0,45.9284,45.9634,45.9021,45.9634,44341.0
2020-01-09 15:10:00,52.5,52.52,52.47,52.52,44697.0,45.9546,45.9721,45.9284,45.9721,44697.0
2020-01-09 15:20:00,52.52,52.56,52.51,52.56,38616.0,45.9721,46.0072,45.9634,46.0072,38616.0
2020-01-09 15:30:00,52.55,52.57,52.51,52.51,47629.0,45.9984,46.0159,45.9634,45.9634,47629.0
2020-01-09 15:40:00,52.52,52.54,52.5,52.54,69228.0,45.9721,45.9897,45.9546,45.9897,69228.0
2020-01-09 15:50:00,52.54,52.59,52.5,52.5,333115.0,45.9897,46.0334,45.9546,45.9546,333115.0
2020-01-10 09:30:00,52.68,52.83,52.62,52.82,78563.0,46.1122,46.2435,46.0597,46.2347,78563.0
2020-01-10 09:40:00,52.82,52.9,52.74,52.89,53137.0,46.2347,46.3048,46.1647,46.296,53137.0
2020-01-10 09:50:00,52.89,53.0,52.89,52.99,73268.0,46.296,46.3923,46.296,46.3836,73268.0
2020-01-10 10:00:00,52.99,53.03,52.88,52.88,74561.0,46.3836,46.4186,46.2873,46.2873,74561.0
2020-01-10 10:10:00,52.88,52.88,52.79,52.82,39924.0,46.2873,46.2873,46.2085,46.2347,39924.0
2020-01-10 10:20:00,52.82,52.87,52.75,52.75,35065.0,46.2347,46.2785,46.1735,46.1735,35065.0
2020-01-10 10:30:00,52.74,52.74,52.6,52.66,80376.0,46.1647,46.1647,46.0422,46.0947,80376.0
2020-01-10 10:40:00,52.66,52.69,52.62,52.63,34566.0,46.0947,46.121,46.0597,46.0684,34566.0
2020-01-10 10:50:00,52.63,52.64,52.59,52.61,33797.0,46.0684,46.0772,46.0334,46.0509,33797.0
2020-01-10 11:00:00,52.6,52.63,52.56,52.58,20278.0,46.0422,46.0684,46.0072,46.0247,20278.0
2020-01-10 11:10:00,52.59,52.64,52.51,52.52,36826.0,46.0334,46.0772,45.9634,45.9721,36826.0
2020-01-10 11:20:00,52.53,52.54,52.45,52.46,27262.0,45.9809,45.9897,45.9109,45.9196,27262.0
2020-01-10 11:30:00,52.45,52.45,52.38,52.41,27733.0,45.9109,45.9109,45.8496,45.8759,27733.0
2020-01-10 11:40:00,52.41,52.41,52.33,52.35,64678.0,45.8759,45.8759,45.8058,45.8233,64678.0
2020-01-10 11:50:00,52.35,52.41,52.34,52.38,16809.0,45.8233,45.8759,45.8146,45.8496,16809.0
2020-01-10 12:00:00,52.38,52.39,52.33,52.34,37103.0,45.8496,45.8584,45.8058,45.8146,37103.0
2020-01-10 12:10:00,52.34,52.38,52.32,52.37,24034.0,45.8146,45.8496,45.7971,45.8408,24034.0
2020-01-10 12:20:00,52.37,52.38,52.34,52.37,24489.0,45.8408,45.8496,45.8146,45.8408,24489.0
2020-01-10 12:30:00,52.37,52.39,52.36,52.39,24320.0,45.8408,45.8584,45.8321,45.8584,24320.0
2020-01-10 12:40:00,52.39,52.4,52.37,52.39,21380.0,45.8584,45.8671,45.8408,45.8584,21380.0
2020-01-10 12:50:00,52.39,52.45,52.38,52.4,32321.0,45.8584,45.9109,45.8496,45.8671,32321.0
2020-01-10 13:00:00,52.4,52.41,52.39,52.41,15372.0,45.8671,45.8759,45.8584,45.8759,15372.0
2020-01-10 13:10:00,52.4,52.41,52.37,52.4,28063.0,45.8671,45.8759,45.8408,45.8671,28063.0
2020-01-10 13:20:00,52.41,52.41,52.37,52.37,18687.0,45.8759,45.8759,45.8408,45.8408,18687.0
2020-01-10 13:30:00,52.38,52.38,52.35,52.35,20826.0,45.8496,45.8496,45.8233,45.8233,20826.0
2020-01-10 13:40:00,52.35,52.4,52.35,52.36,21162.0,45.8233,45.8671,45.8233,45.8321,21162.0
2020-01-10 13:50:00,52.36,52.37,52.32,52.33,26345.0,45.8321,45.8408,45.7971,45.8058,26345.0
2020-01-10 14:00:00,52.32,52.33,52.29,52.32,27328.0,45.7971,45.8058,45.7708,45.7971,27328.0
2020-01-10 14:10:00,52.32,52.32,52.28,52.3,22860.0,45.7971,45.7971,45.7621,45.7796,22860.0
2020-01-10 14:20:00,52.29,52.3,52.27,52.28,25374.0,45.7708,45.7796,45.7533,45.7621,25374.0
2020-01-10 14:30:00,52.28,52.28,52.21,52.22,30044.0,45.7621,45.7621,45.7008,45.7096,30044.0
2020-01-10 14:40:00,52.22,52.23,52.18,52.19,34620.0,45.7096,45.7183,45.6745,45.6833,34620.0
2020-01-10 14:50:00,52.19,52.25,52.17,52.24,26233.0,45.6833,45.7358,45.6658,45.7271,26233.0
2020-01-10 15:00:00,52.24,52.24,52.15,52.16,42166.0,45.7271,45.7271,45.6483,45.657,42166.0
2020-01-10 15:10:00,52.16,52.17,52.14,52.16,46303.0,45.657,45.6658,45.6395,45.657,46303.0
2020-01-10 15:20:00,52.15,52.18,52.15,52.16,43593.0,45.6483,45.6745,45.6483,45.657,43593.0
2020-01-10 15:30:00,52.16,52.16,52.06,52.08,66495.0,45.657,45.657,45.5695,45.587,66495.0
2020-01-10 15:40:00,52.08,52.12,52.05,52.07,82754.0,45.587,45.622,45.5607,45.5783,82754.0
2020-01-10 15:50:00,52.07,52.1,52.05,52.06,352718.0,45.5783,45.6045,45.5607,45.5695,352718.0
2020-01-13 09:30:00,52.15,52.4,52.11,52.27,81826.0,45.6483,45.8671,45.6133,45.7533,81826.0
2020-01-13 09:40:00,52.25,52.27,52.15,52.23,51708.0,45.7358,45.7533,45.6483,45.7183,51708.0
2020-01-13 09:50:00,52.23,52.27,52.18,52.21,56184.0,45.7183,45.7533,45.6745,45.7008,56184.0
2020-01-13 10:00:00,52.22,52.26,52.17,52.2,38756.0,45.7096,45.7446,45.6658,45.692,38756.0
2020-01-13 10:10:00,52.2,52.2,52.12,52.13,71505.0,45.692,45.692,45.622,45.6308,71505.0
2020-01-13 10:20:00,52.14,52.3,52.14,52.28,27093.0,45.6395,45.7796,45.6395,45.7621,27093.0
2020-01-13 10:30:00,52.28,52.31,52.21,52.22,50444.0,45.7621,45.7883,45.7008,45.7096,50444.0
2020-01-13 10:40:00,52.21,52.22,52.18,52.2,38822.0,45.7008,45.7096,45.6745,45.692,38822.0
2020-01-13 10:50:00,52.2,52.22,52.16,52.18,47565.0,45.692,45.7096,45.657,45.6745,47565.0
2020-01-13 11:00:00,52.18,52.2,52.17,52.19,37660.0,45.6745,45.692,45.6658,45.6833,37660.0
2020-01-13 11:10:00,52.18,52.19,52.11,52.13,40577.0,45.6745,45.6833,45.6133,45.6308,40577.0
2020-01-13 11:20:00,52.13,52.2,52.11,52.14,68796.0,45.6308,45.692,45.6133,45.6395,68796.0
2020-01-13 11:30:00,52.15,52.16,52.11,52.16,32113.0,45.6483,45.657,45.6133,45.657,32113.0
2020-01-13 11:40:00,52.16,52.24,52.16,52.24,11399.0,45.657,45.7271,45.657,45.7271,11399.0
2020-01-13 11:50:00,52.25,52.28,52.22,52.28,25561.0,45.7358,45.7621,45.7096,45.7621,25561.0
2020-01-13 12:00:00,52.28,52.3,52.26,52.3,17443.0,45.7621,45.7796,45.7446,45.7796,17443.0
2020-01-13 12:10:00,52.3,52.33,52.28,52.29,23274.0,45.7796,45.8058,45.7621,45.7708,23274.0
2020-01-13 12:20:00,52.29,52.32,52.29,52.3,20849.0,45.7708,45.7971,45.7708,45.7796,20849.0
2020-01-13 12:30:00,52.3,52.33,52.27,52.31,28246.0,45.7796,45.8058,45.7533,45.7883,28246.0
2020-01-13 12:40:00,52.31,52.36,52.31,52.35,19425.0,45.7883,45.8321,45.7883,45.8233,19425.0
2020-01-13 12:50:00,52.36,52.38,52.35,52.37,37303.0,45.8321,45.8496,45.8233,45.8408,37303.0
2020-01-13 13:00:00,52.36,52.42,52.34,52.42,36387.0,45.8321,45.8846,45.8146,45.8846,36387.0
2020-01-13 13:10:00,52.42,52.44,52.4,52.4,13229.0,45.8846,45.9021,45.8671,45.8671,13229.0
2020-01-13 13:20:00,52.41,52.44,52.4,52.42,21609.0,45.8759,45.9021,45.8671,45.8846,21609.0
2020-01-13 13:30:00,52.43,52.45,52.37,52.37,42992.0,45.8934,45.9109,45.8408,45.8408,42992.0
2020-01-13 13:40:00,52.38,52.44,52.37,52.41,33638.0,45.8496,45.9021,45.8408,45.8759,33638.0
2020-01-13 13:50:00,52.42,52.45,52.42,52.43,18568.0,45.8846,45.9109,45.8846,45.8934,18568.0
2020-01-13 14:00:00,52.43,52.44,52.4,52.43,18438.0,45.8934,45.9021,45.8671,45.8934,18438.0
2020-01-13 14:10:00,52.42,52.44,52.39,52.41,31541.0,45.8846,45.9021,45.8584,45.8759,31541.0
2020-01-13 14:20:00,52.41,52.42,52.4,52.42,19308.0,45.8759,45.8846,45.8671,45.8846,19308.0
2020-01-13 14:30:00,52.41,52.43,52.41,52.42,21824.0,45.8759,45.8934,45.8759,45.8846,21824.0
2020-01-13 14:40:00,52.43,52.44,52.4,52.44,43805.0,45.8934,45.9021,45.8671,45.9021,43805.0
2020-01-13 14:50:00,52.44,52.44,52.38,52.39,30247.0,45.9021,45.9021,45.8496,45.8584,30247.0
2020-01-13 15:00:00,52.39,52.39,52.31,52.32,50590.0,45.8584,45.8584,45.7883,45.7971,50590.0
2020-01-13 15:10:00,52.32,52.33,52.31,52.32,18977.0,45.7971,45.8058,45.7883,45.7971,18977.0
2020-01-13 15:20:00,52.31,52.32,52.28,52.28,32448.0,45.7883,45.7971,45.7621,45.7621,32448.0
2020-01-13 15:30:00,52.29,52.32,52.28,52.32,38989.0,45.7708,45.7971,45.7621,45.7971,38989.0
2020-01-13 15:40:00,52.31,52.39,52.3,52.39,40721.0,45.7883,45.8584,45.7796,45.8584,40721.0
2020-01-13 15:50:00,52.4,52.51,52.38,52.51,232428.0,45.8671,45.9634,45.8496,45.9634,232428.0
2020-01-14 09:30:00,52.45,52.5,52.2,52.39,102575.0,45.9109,45.9546,45.692,45.8584,102575.0
2020-01-14 09:40:00,52.4,52.49,52.32,52.38,77104.0,45.8671,45.9459,45.7971,45.8496,77104.0
2020-01-14 09:50:00,52.37,52.41,52.28,52.37,43903.0,45.8408,45.8759,45.7621,45.8408,43903.0
2020-01-14 10:00:00,52.38,52.44,52.33,52.33,35861.0,45.8496,45.9021,45.8058,45.8058,35861.0
2020-01-14 10:10:00,52.34,52.38,52.27,52.3,92471.0,45.8146,45.8496,45.7533,45.7796,92471.0
2020-01-14 10:20:00,52.3,52.35,52.27,52.32,61692.0,45.7796,45.8233,45.7533,45.7971,61692.0
2020-01-14 10:30:00,52.32,52.34,52.28,52.32,37312.0,45.7971,45.8146,45.7621,45.7971,37312.0
2020-01-14 10:40:00,52.31,52.37,52.31,52.36,41167.0,45.7883,45.8408,45.7883,45.8321,41167.0
2020-01-14 10:50:00,52.36,52.39,52.33,52.39,42259.0,45.8321,45.8584,45.8058,45.8584,42259.0
2020-01-14 11:00:00,52.39,52.41,52.36,52.38,52520.0,45.8584,45.8759,45.8321,45.8496,52520.0
2020-01-14 11:10:00,52.37,52.4,52.35,52.39,28456.0,45.8408,45.8671,45.8233,45.8584,28456.0
2020-01-14 11:20:00,52.38,52.39,52.32,52.35,39273.0,45.8496,45.8584,45.7971,45.8233,39273.0
2020-01-14 11:30:00,52.34,52.39,52.34,52.37,60156.0,45.8146,45.8584,45.8146,45.8408,60156.0
2020-01-14 11:40:00,52.37,52.38,52.32,52.33,30760.0,45.8408,45.8496,45.7971,45.8058,30760.0
2020-01-14 11:50:00,52.32,52.33,52.31,52.32,17605.0,45.7971,45.8058,45.7883,45.7971,17605.0
2020-01-14 12:00:00,52.32,52.4,52.31,52.38,28738.0,45.7971,45.8671,45.7883,45.8496,28738.0
2020-01-14 12:10:00,52.38,52.38,52.35,52.37,9043.0,45.8496,45.8496,45.8233,45.8408,9043.0
2020-01-14 12:20:00,52.37,52.39,52.35,52.36,35867.0,45.8408,45.8584,45.8233,45.8321,35867.0
2020-01-14 12:30:00,52.36,52.39,52.35,52.35,24882.0,45.8321,45.8584,45.8233,45.8233,24882.0
2020-01-14 12:40:00,52.35,52.37,52.33,52.36,21539.0,45.8233,45.8408,45.8058,45.8321,21539.0
2020-01-14 12:50:00,52.36,52.39,52.3,52.37,69920.0,45.8321,45.8584,45.7796,45.8408,69920.0
2020-01-14 13:00:00,52.37,52.44,52.36,52.44,57991.0,45.8408,45.9021,45.8321,45.9021,57991.0
2020-01-14 13:10:00,52.44,52.45,52.42,52.44,18199.0,45.9021,45.9109,45.8846,45.9021,18199.0
2020-01-14 13:20:00,52.45,52.46,52.41,52.42,24493.0,45.9109,45.9196,45.8759,45.8846,24493.0
2020-01-14 13:30:00,52.41,52.44,52.31,52.44,114698.0,45.8759,45.9021,45.7883,45.9021,114698.0
2020-01-14 13:40:00,52.44,52.45,52.33,52.4,36460.0,45.9021,45.9109,45.8058,45.8671,36460.0
2020-01-14 13:50:00,52.39,52.46,52.39,52.41,38427.0,45.8584,45.9196,45.8584,45.8759,38427.0
2020-01-14 14:00:00,52.41,52.41,52.32,52.33,24429.0,45.8759,45.8759,45.7971,45.8058,24429.0
2020-01-14 14:10:00,52.33,52.37,52.3,52.35,25903.0,45.8058,45.8408,45.7796,45.8233,25903.0
2020-01-14 14:20:00,52.35,52.37,52.32,52.36,22673.0,45.8233,45.8408,45.7971,45.8321,22673.0
2020-01-14 14:30:00,52.36,52.39,52.35,52.38,29034.0,45.8321,45.8584,45.8233,45.8496,29034.0
2020-01-14 14:40:00,52.38,52.39,52.35,52.36,16441.0,45.8496,45.8584,45.8233,45.8321,16441.0
2020-01-14 14:50:00,52.36,52.38,52.33,52.34,21176.0,45.8321,45.8496,45.8058,45.8146,21176.0
2020-01-14 15:00:00,52.34,52.4,52.33,52.39,58285.0,45.8146,45.8671,45.8058,45.8584,58285.0
2020-01-14 15:10:00,52.39,52.39,52.31,52.33,31192.0,45.8584,45.8584,45.7883,45.8058,31192.0
2020-01-14 15:20:00,52.33,52.39,52.31,52.37,108901.0,45.8058,45.8584,45.7883,45.8408,108901.0
2020-01-14 15:30:00,52.38,52.38,52.31,52.31,75000.0,45.8496,45.8496,45.7883,45.7883,75000.0
2020-01-14 15:40:00,52.32,52.33,52.23,52.23,101651.0,45.7971,45.8058,45.7183,45.7183,101651.0
2020-01-14 15:50:00,52.23,52.27,52.12,52.19,329327.0,45.7183,45.7533,45.622,45.6833,329327.0
2020-01-15 09:30:00,52.16,52.38,52.12,52.38,85864.0,45.657,45.8496,45.622,45.8496,85864.0
2020-01-15 09:40:00,52.38,52.46,52.36,52.36,27635.0,45.8496,45.9196,45.8321,45.8321,27635.0
2020-01-15 09:50:00,52.35,52.49,52.33,52.47,26949.0,45.8233,45.9459,45.8058,45.9284,26949.0
2020-01-15 10:00:00,52.46,52.46,52.38,52.41,74072.0,45.9196,45.9196,45.8496,45.8759,74072.0
2020-01-15 10:10:00,52.41,52.46,52.3,52.34,70520.0,45.8759,45.9196,45.7796,45.8146,70520.0
2020-01-15 10:20:00,52.34,52.4,52.31,52.36,37319.0,45.8146,45.8671,45.7883,45.8321,37319.0
2020-01-15 10:30:00,52.36,52.45,52.33,52.39,41924.0,45.8321,45.9109,45.8058,45.8584,41924.0
2020-01-15 10:40:00,52.39,52.46,52.39,52.41,63338.0,45.8584,45.9196,45.8584,45.8759,63338.0
2020-01-15 10:50:00,52.42,52.54,52.4,52.52,245730.0,45.8846,45.9897,45.8671,45.9721,245730.0
2020-01-15 11:00:00,52.53,52.54,52.41,52.44,138695.0,45.9809,45.9897,45.8759,45.9021,138695.0
2020-01-15 11:10:00,52.43,52.43,52.34,52.41,46483.0,45.8934,45.8934,45.8146,45.8759,46483.0
2020-01-15 11:20:00,52.41,52.43,52.35,52.38,42797.0,45.8759,45.8934,45.8233,45.8496,42797.0
2020-01-15 11:30:00,52.38,52.46,52.37,52.45,43719.0,45.8496,45.9196,45.8408,45.9109,43719.0
2020-01-15 11:40:00,52.46,52.55,52.45,52.55,45241.0,45.9196,45.9984,45.9109,45.9984,45241.0
2020-01-15 11:50:00,52.55,52.57,52.42,52.45,45261.0,45.9984,46.0159,45.8846,45.9109,45261.0
2020-01-15 12:00:00,52.44,52.48,52.42,52.46,39560.0,45.9021,45.9371,45.8846,45.9196,39560.0
2020-01-15 12:10:00,52.45,52.46,52.41,52.41,23465.0,45.9109,45.9196,45.8759,45.8759,23465.0
2020-01-15 12:20:00,52.41,52.46,52.41,52.44,24208.0,45.8759,45.9196,45.8759,45.9021,24208.0
2020-01-15 12:30:00,52.45,52.49,52.42,52.47,26275.0,45.9109,45.9459,45.8846,45.9284,26275.0
2020-01-15 12:40:00,52.47,52.48,52.39,52.39,29758.0,45.9284,45.9371,45.8584,45.8584,29758.0
2020-01-15 12:50:00,52.38,52.41,52.36,52.36,29744.0,45.8496,45.8759,45.8321,45.8321,29744.0
2020-01-15 13:00:00,52.36,52.4,52.3,52.35,25552.0,45.8321,45.8671,45.7796,45.8233,25552.0
2020-01-15 13:10:00,52.35,52.41,52.34,52.4,22618.0,45.8233,45.8759,45.8146,45.8671,22618.0
2020-01-15 13:20:00,52.4,52.42,52.39,52.39,20700.0,45.8671,45.8846,45.8584,45.8584,20700.0
2020-01-15 13:30:00,52.39,52.41,52.36,52.4,23505.0,45.8584,45.8759,45.8321,45.8671,23505.0
2020-01-15 13:40:00,52.4,52.43,52.4,52.41,21137.0,45.8671,45.8934,45.8671,45.8759,21137.0
2020-01-15 13:50:00,52.41,52.41,52.34,52.35,21137.0,45.8759,45.8759,45.8146,45.8233,21137.0
2020-01-15 14:00:00,52.34,52.39,52.33,52.39,28617.0,45.8146,45.8584,45.8058,45.8584,28617.0
2020-01-15 14:10:00,52.38,52.41,52.38,52.4,58818.0,45.8496,45.8759,45.8496,45.8671,58818.0
2020-01-15 14:20:00,52.41,52.46,52.4,52.44,57772.0,45.8759,45.9196,45.8671,45.9021,57772.0
2020-01-15 14:30:00,52.44,52.46,52.38,52.38,110062.0,45.9021,45.9196,45.8496,45.8496,110062.0
2020-01-15 14:40:00,52.38,52.41,52.37,52.4,32821.0,45.8496,45.8759,45.8408,45.8671,32821.0
2020-01-15 14:50:00,52.39,52.4,52.36,52.37,33959.0,45.8584,45.8671,45.8321,45.8408,33959.0
2020-01-15 15:00:00,52.36,52.37,52.32,52.32,36897.0,45.8321,45.8408,45.7971,45.7971,36897.0
2020-01-15 15:10:00,52.32,52.36,52.3,52.36,40159.0,45.7971,45.8321,45.7796,45.8321,40159.0
2020-01-15 15:20:00,52.36,52.37,52.28,52.32,44288.0,45.8321,45.8408,45.7621,45.7971,44288.0
2020-01-15 15:30:00,52.32,52.35,52.28,52.33,84541.0,45.7971,45.8233,45.7621,45.8058,84541.0
2020-01-15 15:40:00,52.33,52.38,52.3,52.37,70666.0,45.8058,45.8496,45.7796,45.8408,70666.0
2020-01-15 15:50:00,52.37,52.41,52.26,52.31,587243.0,45.8408,45.8759,45.7446,45.7883,587243.0
2020-01-16 09:30:00,52.55,52.62,52.47,52.62,128136.0,45.9984,46.0597,45.9284,46.0597,128136.0
2020-01-16 09:40:00,52.62,52.75,52.61,52.68,37913.0,46.0597,46.1735,46.0509,46.1122,37913.0
2020-01-16 09:50:00,52.69,52.72,52.66,52.72,39972.0,46.121,46.1472,46.0947,46.1472,39972.0
2020-01-16 10:00:00,52.73,52.73,52.57,52.64,33533.0,46.156,46.156,46.0159,46.0772,33533.0
2020-01-16 10:10:00,52.64,52.65,52.57,52.59,29851.0,46.0772,46.0859,46.0159,46.0334,29851.0
2020-01-16 10:20:00,52.6,52.65,52.57,52.65,31485.0,46.0422,46.0859,46.0159,46.0859,31485.0
2020-01-16 10:30:00,52.65,52.66,52.59,52.6,71540.0,46.0859,46.0947,46.0334,46.0422,71540.0
2020-01-16 10:40:00,52.61,52.62,52.52,52.56,18782.0,46.0509,46.0597,45.9721,46.0072,18782.0
2020-01-16 10:50:00,52.56,52.69,52.55,52.68,40137.0,46.0072,46.121,45.9984,46.1122,40137.0
2020-01-16 11:00:00,52.7,52.75,52.68,52.75,23671.0,46.1297,46.1735,46.1122,46.1735,23671.0
2020-01-16 11:10:00,52.75,52.79,52.73,52.76,34811.0,46.1735,46.2085,46.156,46.1822,34811.0
2020-01-16 11:20:00,52.76,52.77,52.67,52.67,38052.0,46.1822,46.191,46.1034,46.1034,38052.0
2020-01-16 11:30:00,52.68,52.78,52.67,52.78,25280.0,46.1122,46.1997,46.1034,46.1997,25280.0
2020-01-16 11:40:00,52.77,52.78,52.75,52.77,24657.0,46.191,46.1997,46.1735,46.191,24657.0
2020-01-16 11:50:00,52.76,52.82,52.75,52.77,34241.0,46.1822,46.2347,46.1735,46.191,34241.0
2020-01-16 12:00:00,52.77,52.78,52.73,52.73,24699.0,46.191,46.1997,46.156,46.156,24699.0
2020-01-16 12:10:00,52.73,52.78,52.73,52.78,26320.0,46.156,46.1997,46.156,46.1997,26320.0
2020-01-16 12:20:00,52.78,52.89,52.77,52.89,31969.0,46.1997,46.296,46.191,46.296,31969.0
2020-01-16 12:30:00,52.89,52.91,52.87,52.88,34687.0,46.296,46.3135,46.2785,46.2873,34687.0
2020-01-16 12:40:00,52.87,52.88,52.84,52.85,17591.0,46.2785,46.2873,46.2523,46.261,17591.0
2020-01-16 12:50:00,52.86,52.89,52.84,52.86,29321.0,46.2698,46.296,46.2523,46.2698,29321.0
2020-01-16 13:00:00,52.86,52.92,52.83,52.91,31494.0,46.2698,46.3223,46.2435,46.3135,31494.0
2020-01-16 13:10:00,52.91,52.92,52.83,52.85,27073.0,46.3135,46.3223,46.2435,46.261,27073.0
2020-01-16 13:20:00,52.84,52.85,52.75,52.76,81068.0,46.2523,46.261,46.1735,46.1822,81068.0
2020-01-16 13:30:00,52.75,52.77,52.72,52.77,31227.0,46.1735,46.191,46.1472,46.191,31227.0
2020-01-16 13:40:00,52.77,52.79,52.75,52.76,35954.0,46.191,46.2085,46.1735,46.1822,35954.0
2020-01-16 13:50:00,52.76,52.76,52.71,52.73,41718.0,46.1822,46.1822,46.1385,46.156,41718.0
2020-01-16 14:00:00,52.73,52.79,52.69,52.73,76919.0,46.156,46.2085,46.121,46.156,76919.0
2020-01-16 14:10:00,52.73,52.78,52.73,52.78,32663.0,46.156,46.1997,46.156,46.1997,32663.0
2020-01-16 14:20:00,52.77,52.78,52.74,52.75,28344.0,46.191,46.1997,46.1647,46.1735,28344.0
2020-01-16 14:30:00,52.74,52.75,52.67,52.68,31825.0,46.1647,46.1735,46.1034,46.1122,31825.0
2020-01-16 14:40:00,52.68,52.68,52.65,52.68,25252.0,46.1122,46.1122,46.0859,46.1122,25252.0
2020-01-16 14:50:00,52.68,52.71,52.67,52.69,33903.0,46.1122,46.1385,46.1034,46.121,33903.0
2020-01-16 15:00:00,52.68,52.75,52.67,52.74,41125.0,46.1122,46.1735,46.1034,46.1647,41125.0
2020-01-16 15:10:00,52.74,52.76,52.74,52.75,25041.0,46.1647,46.1822,46.1647,46.1735,25041.0
2020-01-16 15:20:00,52.75,52.78,52.74,52.76,36121.0,46.1735,46.1997,46.1647,46.1822,36121.0
2020-01-16 15:30:00,52.77,52.79,52.72,52.72,85948.0,46.191,46.2085,46.1472,46.1472,85948.0
2020-01-16 15:40:00,52.72,52.76,52.71,52.73,68769.0,46.1472,46.1822,46.1385,46.156,68769.0
2020-01-16 15:50:00,52.73,52.81,52.71,52.8,190818.0,46.156,46.226,46.1385,46.2172,190818.0
2020-01-17 09:30:00,52.89,53.24,52.86,53.22,392848.0,46.296,46.6024,46.2698,46.5849,392848.0
2020-01-17 09:40:00,53.22,53.34,53.16,53.21,146820.0,46.5849,46.6899,46.5324,46.5761,146820.0
2020-01-17 09:50:00,53.21,53.21,52.9,52.97,169384.0,46.5761,46.5761,46.3048,46.366,169384.0
2020-01-17 10:00:00,52.97,53.0,52.79,52.91,116053.0,46.366,46.3923,46.2085,46.3135,116053.0
2020-01-17 10:10:00,52.91,53.0,52.87,52.97,37074.0,46.3135,46.3923,46.2785,46.366,37074.0
2020-01-17 10:20:00,52.97,53.03,52.93,53.02,32009.0,46.366,46.4186,46.331,46.4098,32009.0
2020-01-17 10:30:00,53.02,53.09,52.98,53.01,45122.0,46.4098,46.4711,46.3748,46.4011,45122.0
2020-01-17 10:40:00,53.01,53.11,53.0,53.06,36992.0,46.4011,46.4886,46.3923,46.4448,36992.0
2020-01-17 10:50:00,53.06,53.09,53.03,53.05,48408.0,46.4448,46.4711,46.4186,46.4361,48408.0
2020-01-17 11:00:00,53.06,53.12,53.05,53.1,40798.0,46.4448,46.4973,46.4361,46.4798,40798.0
2020-01-17 11:10:00,53.1,53.17,53.07,53.16,47357.0,46.4798,46.5411,46.4536,46.5324,47357.0
2020-01-17 11:20:00,53.16,53.25,53.14,53.24,136717.0,46.5324,46.6111,46.5149,46.6024,136717.0
2020-01-17 11:30:00,53.25,53.3,53.23,53.28,29748.0,46.6111,46.6549,46.5936,46.6374,29748.0
2020-01-17 11:40:00,53.29,53.29,53.23,53.24,27592.0,46.6462,46.6462,46.5936,46.6024,27592.0
2020-01-17 11:50:00,53.25,53.25,53.21,53.25,34167.0,46.6111,46.6111,46.5761,46.6111,34167.0
2020-01-17 12:00:00,53.24,53.26,53.21,53.23,20560.0,46.6024,46.6199,46.5761,46.5936,20560.0
2020-01-17 12:10:00,53.23,53.27,53.22,53.23,28449.0,46.5936,46.6286,46.5849,46.5936,28449.0
2020-01-17 12:20:00,53.22,53.24,53.18,53.24,41445.0,46.5849,46.6024,46.5499,46.6024,41445.0
2020-01-17 12:30:00,53.25,53.25,53.19,53.21,30614.0,46.6111,46.6111,46.5586,46.5761,30614.0
2020-01-17 12:40:00,53.21,53.22,53.18,53.2,23003.0,46.5761,46.5849,46.5499,46.5674,23003.0
2020-01-17 12:50:00,53.2,53.22,53.17,53.17,28425.0,46.5674,46.5849,46.5411,46.5411,28425.0
2020-01-17 13:00:00,53.16,53.19,53.14,53.19,18370.0,46.5324,46.5586,46.5149,46.5586,18370.0
2020-01-17 13:10:00,53.19,53.22,53.18,53.21,30987.0,46.5586,46.5849,46.5499,46.5761,30987.0
2020-01-17 13:20:00,53.21,53.23,53.19,53.2,21550.0,46.5761,46.5936,46.5586,46.5674,21550.0
2020-01-17 13:30:00,53.21,53.21,53.19,53.2,16636.0,46.5761,46.5761,46.5586,46.5674,16636.0
2020-01-17 13:40:00,53.2,53.2,53.18,53.19,11144.0,46.5674,46.5674,46.5499,46.5586,11144.0
2020-01-17 13:50:00,53.19,53.19,53.17,53.19,39142.0,46.5586,46.5586,46.5411,46.5586,39142.0
2020-01-17 14:00:00,53.19,53.24,53.17,53.24,32713.0,46.5586,46.6024,46.5411,46.6024,32713.0
2020-01-17 14:10:00,53.24,53.28,53.23,53.26,25403.0,46.6024,46.6374,46.5936,46.6199,25403.0
2020-01-17 14:20:00,53.26,53.26,53.22,53.25,41107.0,46.6199,46.6199,46.5849,46.6111,41107.0
2020-01-17 14:30:00,53.25,53.27,53.24,53.26,32691.0,46.6111,46.6286,46.6024,46.6199,32691.0
2020-01-17 14:40:00,53.27,53.32,53.26,53.32,30161.0,46.6286,46.6724,46.6199,46.6724,30161.0
2020-01-17 14:50:00,53.32,53.37,53.31,53.36,26844.0,46.6724,46.7162,46.6637,46.7074,26844.0
2020-01-17 15:00:00,53.36,53.36,53.33,53.35,31010.0,46.7074,46.7074,46.6812,46.6987,31010.0
2020-01-17 15:10:00,53.35,53.37,53.33,53.34,40492.0,46.6987,46.7162,46.6812,46.6899,40492.0
2020-01-17 15:20:00,53.34,53.38,53.31,53.38,49943.0,46.6899,46.7249,46.6637,46.7249,49943.0
2020-01-17 15:30:00,53.38,53.4,53.36,53.37,57721.0,46.7249,46.7424,46.7074,46.7162,57721.0
2020-01-17 15:40:00,53.37,53.37,53.31,53.33,53561.0,46.7162,46.7162,46.6637,46.6812,53561.0
2020-01-17 15:50:00,53.33,53.46,53.32,53.42,279857.0,46.6812,46.795,46.6724,46.7599,279857.0
2020-01-21 09:30:00,53.2,53.39,53.18,53.25,81844.0,46.5674,46.7337,46.5499,46.6111,81844.0
2020-01-21 09:40:00,53.25,53.25,53.16,53.22,31344.0,46.6111,46.6111,46.5324,46.5849,31344.0
2020-01-21 09:50:00,53.22,53.23,53.14,53.15,40729.0,46.5849,46.5936,46.5149,46.5236,40729.0
2020-01-21 10:00:00,53.15,53.16,53.09,53.13,32316.0,46.5236,46.5324,46.4711,46.5061,32316.0
2020-01-21 10:10:00,53.12,53.13,53.01,53.02,22882.0,46.4973,46.5061,46.4011,46.4098,22882.0
2020-01-21 10:20:00,53.01,53.1,53.01,53.1,25159.0,46.4011,46.4798,46.4011,46.4798,25159.0
2020-01-21 10:30:00,53.12,53.15,53.06,53.07,23480.0,46.4973,46.5236,46.4448,46.4536,23480.0
2020-01-21 10:40:00,53.07,53.08,53.04,53.06,49055.0,46.4536,46.4623,46.4273,46.4448,49055.0
2020-01-21 10:50:00,53.05,53.13,53.04,53.1,26971.0,46.4361,46.5061,46.4273,46.4798,26971.0
2020-01-21 11:00:00,53.1,53.13,53.0,53.01,43971.0,46.4798,46.5061,46.3923,46.4011,43971.0
2020-01-21 11:10:00,53.0,53.01,52.97,52.98,31446.0,46.3923,46.4011,46.366,46.3748,31446.0
2020-01-21 11:20:00,52.99,53.01,52.93,52.95,25075.0,46.3836,46.4011,46.331,46.3485,25075.0
2020-01-21 11:30:00,52.96,53.02,52.95,53.01,21623.0,46.3573,46.4098,46.3485,46.4011,21623.0
2020-01-21 11:40:00,53.01,53.18,53.0,53.18,26364.0,46.4011,46.5499,46.3923,46.5499,26364.0
2020-01-21 11:50:00,53.18,53.27,53.17,53.24,17721.0,46.5499,46.6286,46.5411,46.6024,17721.0
2020-01-21 12:00:00,53.25,53.26,53.22,53.25,54976.0,46.6111,46.6199,46.5849,46.6111,54976.0
2020-01-21 12:10:00,53.25,53.25,53.21,53.25,13988.0,46.6111,46.6111,46.5761,46.6111,13988.0
2020-01-21 12:20:00,53.24,53.29,53.23,53.27,22397.0,46.6024,46.6462,46.5936,46.6286,22397.0
2020-01-21 12:30:00,53.28,53.3,53.26,53.27,45673.0,46.6374,46.6549,46.6199,46.6286,45673.0
2020-01-21 12:40:00,53.27,53.33,53.27,53.32,16840.0,46.6286,46.6812,46.6286,46.6724,16840.0
2020-01-21 12:50:00,53.33,53.36,53.32,53.33,24886.0,46.6812,46.7074,46.6724,46.6812,24886.0
2020-01-21 13:00:00,53.33,53.33,53.27,53.28,26706.0,46.6812,46.6812,46.6286,46.6374,26706.0
2020-01-21 13:10:00,53.28,53.35,53.28,53.3,23058.0,46.6374,46.6987,46.6374,46.6549,23058.0
2020-01-21 13:20:00,53.29,53.31,53.26,53.31,18787.0,46.6462,46.6637,46.6199,46.6637,18787.0
2020-01-21 13:30:00,53.3,53.31,53.24,53.27,24874.0,46.6549,46.6637,46.6024,46.6286,24874.0
2020-01-21 13:40:00,53.27,53.32,53.25,53.26,33455.0,46.6286,46.6724,46.6111,46.6199,33455.0
2020-01-21 13:50:00,53.27,53.28,53.21,53.21,36610.0,46.6286,46.6374,46.5761,46.5761,36610.0
2020-01-21 14:00:00,53.2,53.21,53.14,53.21,28866.0,46.5674,46.5761,46.5149,46.5761,28866.0
2020-01-21 14:10:00,53.2,53.24,53.18,53.23,36412.0,46.5674,46.6024,46.5499,46.5936,36412.0
2020-01-21 14:20:00,53.23,53.23,53.06,53.12,153519.0,46.5936,46.5936,46.4448,46.4973,153519.0
2020-01-21 14:30:00,53.12,53.13,53.04,53.05,27119.0,46.4973,46.5061,46.4273,46.4361,27119.0
2020-01-21 14:40:00,53.05,53.06,53.01,53.01,39695.0,46.4361,46.4448,46.4011,46.4011,39695.0
2020-01-21 14:50:00,53.02,53.03,52.99,53.02,23905.0,46.4098,46.4186,46.3836,46.4098,23905.0
2020-01-21 15:00:00,53.01,53.07,53.01,53.05,33703.0,46.4011,46.4536,46.4011,46.4361,33703.0
2020-01-21 15:10:00,53.06,53.07,53.02,53.03,45537.0,46.4448,46.4536,46.4098,46.4186,45537.0
2020-01-21 15:20:00,53.03,53.04,52.99,53.03,52493.0,46.4186,46.4273,46.3836,46.4186,52493.0
2020-01-21 15:30:00,53.02,53.08,52.99,53.01,47106.0,46.4098,46.4623,46.3836,46.4011,47106.0
2020-01-21 15:40:00,53.01,53.01,52.88,52.89,50674.0,46.4011,46.4011,46.2873,46.296,50674.0
2020-01-21 15:50:00,52.88,52.89,52.83,52.85,187681.0,46.2873,46.296,46.2435,46.261,187681.0
2020-01-22 09:30:00,53.02,53.06,52.7,52.81,65657.0,46.4098,46.4448,46.1297,46.226,65657.0
2020-01-22 09:40:00,52.81,53.0,52.8,52.91,80160.0,46.226,46.3923,46.2172,46.3135,80160.0
2020-01-22 09:50:00,52.92,52.92,52.75,52.79,29235.0,46.3223,46.3223,46.1735,46.2085,29235.0
2020-01-22 10:00:00,52.79,52.8,52.68,52.78,30358.0,46.2085,46.2172,46.1122,46.1997,30358.0
2020-01-22 10:10:00,52.78,52.83,52.74,52.81,30469.0,46.1997,46.2435,46.1647,46.226,30469.0
2020-01-22 10:20:00,52.8,52.81,52.75,52.75,30248.0,46.2172,46.226,46.1735,46.1735,30248.0
2020-01-22 10:30:00,52.76,52.85,52.74,52.85,26699.0,46.1822,46.261,46.1647,46.261,26699.0
2020-01-22 10:40:00,52.85,52.89,52.77,52.77,26733.0,46.261,46.296,46.191,46.191,26733.0
2020-01-22 10:50:00,52.78,52.78,52.6,52.61,85760.0,46.1997,46.1997,46.0422,46.0509,85760.0
2020-01-22 11:00:00,52.61,52.61,52.5,52.52,33053.0,46.0509,46.0509,45.9546,45.9721,33053.0
2020-01-22 11:10:00,52.52,52.55,52.47,52.53,62842.0,45.9721,45.9984,45.9284,45.9809,62842.0
2020-01-22 11:20:00,52.52,52.62,52.52,52.59,36086.0,45.9721,46.0597,45.9721,46.0334,36086.0
2020-01-22 11:30:00,52.58,52.68,52.58,52.63,36646.0,46.0247,46.1122,46.0247,46.0684,36646.0
2020-01-22 11:40:00,52.63,52.7,52.62,52.69,37295.0,46.0684,46.1297,46.0597,46.121,37295.0
2020-01-22 11:50:00,52.69,52.73,52.67,52.72,26166.0,46.121,46.156,46.1034,46.1472,26166.0
2020-01-22 12:00:00,52.72,52.73,52.69,52.71,22516.0,46.1472,46.156,46.121,46.1385,22516.0
2020-01-22 12:10:00,52.7,52.73,52.69,52.7,18040.0,46.1297,46.156,46.121,46.1297,18040.0
2020-01-22 12:20:00,52.69,52.7,52.62,52.63,19947.0,46.121,46.1297,46.0597,46.0684,19947.0
2020-01-22 12:30:00,52.63,52.68,52.62,52.67,18686.0,46.0684,46.1122,46.0597,46.1034,18686.0
2020-01-22 12:40:00,52.68,52.72,52.67,52.72,15441.0,46.1122,46.1472,46.1034,46.1472,15441.0
2020-01-22 12:50:00,52.72,52.75,52.71,52.74,30383.0,46.1472,46.1735,46.1385,46.1647,30383.0
2020-01-22 13:00:00,52.73,52.74,52.68,52.69,20084.0,46.156,46.1647,46.1122,46.121,20084.0
2020-01-22 13:10:00,52.7,52.75,52.69,52.75,15656.0,46.1297,46.1735,46.121,46.1735,15656.0
2020-01-22 13:20:00,52.76,52.78,52.74,52.75,28453.0,46.1822,46.1997,46.1647,46.1735,28453.0
2020-01-22 13:30:00,52.75,52.75,52.7,52.71,24395.0,46.1735,46.1735,46.1297,46.1385,24395.0
2020-01-22 13:40:00,52.72,52.73,52.7,52.71,17256.0,46.1472,46.156,46.1297,46.1385,17256.0
2020-01-22 13:50:00,52.7,52.71,52.67,52.68,23450.0,46.1297,46.1385,46.1034,46.1122,23450.0
2020-01-22 14:00:00,52.68,52.7,52.67,52.69,11322.0,46.1122,46.1297,46.1034,46.121,11322.0
2020-01-22 14:10:00,52.69,52.69,52.65,52.65,20798.0,46.121,46.121,46.0859,46.0859,20798.0
2020-01-22 14:20:00,52.66,52.76,52.64,52.66,52248.0,46.0947,46.1822,46.0772,46.0947,52248.0
2020-01-22 14:30:00,52.66,52.67,52.63,52.64,19987.0,46.0947,46.1034,46.0684,46.0772,19987.0
2020-01-22 14:40:00,52.63,52.64,52.6,52.61,19497.0,46.0684,46.0772,46.0422,46.0509,19497.0
2020-01-22 14:50:00,52.61,52.62,52.55,52.57,42644.0,46.0509,46.0597,45.9984,46.0159,42644.0
2020-01-22 15:00:00,52.57,52.57,52.52,52.57,39415.0,46.0159,46.0159,45.9721,46.0159,39415.0
2020-01-22 15:10:00,52.57,52.57,52.48,52.54,51926.0,46.0159,46.0159,45.9371,45.9897,51926.0
2020-01-22 15:20:00,52.54,52.55,52.51,52.54,43130.0,45.9897,45.9984,45.9634,45.9897,43130.0
2020-01-22 15:30:00,52.54,52.61,52.53,52.59,74592.0,45.9897,46.0509,45.9809,46.0334,74592.0
2020-01-22 15:40:00,52.59,52.6,52.54,52.58,91985.0,46.0334,46.0422,45.9897,46.0247,91985.0
2020-01-22 15:50:00,52.58,52.6,52.49,52.52,336708.0,46.0247,46.0422,45.9459,45.9721,336708.0
2020-01-23 09:30:00,52.24,52.36,51.99,52.03,147937.0,45.7271,45.8321,45.5082,45.5432,147937.0
2020-01-23 09:40:00,52.03,52.13,51.92,52.01,57042.0,45.5432,45.6308,45.447,45.5257,57042.0
2020-01-23 09:50:00,52.02,52.1,51.98,52.03,60958.0,45.5345,45.6045,45.4995,45.5432,60958.0
2020-01-23 10:00:00,52.03,52.1,52.02,52.08,70553.0,45.5432,45.6045,45.5345,45.587,70553.0
2020-01-23 10:10:00,52.08,52.16,52.05,52.16,53542.0,45.587,45.657,45.5607,45.657,53542.0
2020-01-23 10:20:00,52.16,52.16,52.04,52.04,46025.0,45.657,45.657,45.552,45.552,46025.0
2020-01-23 10:30:00,52.05,52.1,52.04,52.08,57285.0,45.5607,45.6045,45.552,45.587,57285.0
2020-01-23 10:40:00,52.07,52.13,52.07,52.11,33997.0,45.5783,45.6308,45.5783,45.6133,33997.0
2020-01-23 10:50:00,52.11,52.15,52.08,52.08,40232.0,45.6133,45.6483,45.587,45.587,40232.0
2020-01-23 11:00:00,52.08,52.1,52.04,52.04,62212.0,45.587,45.6045,45.552,45.552,62212.0
2020-01-23 11:10:00,52.04,52.06,51.99,52.04,49167.0,45.552,45.5695,45.5082,45.552,49167.0
2020-01-23 11:20:00,52.03,52.08,52.02,52.05,23423.0,45.5432,45.587,45.5345,45.5607,23423.0
2020-01-23 11:30:00,52.05,52.13,52.04,52.12,41115.0,45.5607,45.6308,45.552,45.622,41115.0
2020-01-23 11:40:00,52.11,52.13,52.08,52.08,31467.0,45.6133,45.6308,45.587,45.587,31467.0
2020-01-23 11:50:00,52.08,52.15,52.06,52.14,27479.0,45.587,45.6483,45.5695,45.6395,27479.0
2020-01-23 12:00:00,52.14,52.21,52.13,52.2,19363.0,45.6395,45.7008,45.6308,45.692,19363.0
2020-01-23 12:10:00,52.21,52.26,52.18,52.24,26481.0,45.7008,45.7446,45.6745,45.7271,26481.0
2020-01-23 12:20:00,52.23,52.27,52.23,52.24,15057.0,45.7183,45.7533,45.7183,45.7271,15057.0
2020-01-23 12:30:00,52.24,52.24,52.19,52.22,21962.0,45.7271,45.7271,45.6833,45.7096,21962.0
2020-01-23 12:40:00,52.21,52.28,52.21,52.27,11602.0,45.7008,45.7621,45.7008,45.7533,11602.0
2020-01-23 12:50:00,52.27,52.28,52.22,52.25,36053.0,45.7533,45.7621,45.7096,45.7358,36053.0
2020-01-23 13:00:00,52.25,52.25,52.21,52.22,27111.0,45.7358,45.7358,45.7008,45.7096,27111.0
2020-01-23 13:10:00,52.23,52.31,52.22,52.3,24833.0,45.7183,45.7883,45.7096,45.7796,24833.0
2020-01-23 13:20:00,52.31,52.39,52.3,52.33,36065.0,45.7883,45.8584,45.7796,45.8058,36065.0
2020-01-23 13:30:00,52.33,52.37,52.32,52.36,16240.0,45.8058,45.8408,45.7971,45.8321,16240.0
2020-01-23 13:40:00,52.36,52.45,52.35,52.43,17252.0,45.8321,45.9109,45.8233,45.8934,17252.0
2020-01-23 13:50:00,52.43,52.44,52.36,52.36,39537.0,45.8934,45.9021,45.8321,45.8321,39537.0
2020-01-23 14:00:00,52.37,52.39,52.34,52.39,65280.0,45.8408,45.8584,45.8146,45.8584,65280.0
2020-01-23 14:10:00,52.38,52.47,52.38,52.45,28085.0,45.8496,45.9284,45.8496,45.9109,28085.0
2020-01-23 14:20:00,52.46,52.47,52.44,52.47,19693.0,45.9196,45.9284,45.9021,45.9284,19693.0
2020-01-23 14:30:00,52.47,52.54,52.45,52.54,21287.0,45.9284,45.9897,45.9109,45.9897,21287.0
2020-01-23 14:40:00,52.54,52.59,52.53,52.58,25700.0,45.9897,46.0334,45.9809,46.0247,25700.0
2020-01-23 14:50:00,52.58,52.62,52.58,52.61,25554.0,46.0247,46.0597,46.0247,46.0509,25554.0
2020-01-23 15:00:00,52.6,52.64,52.56,52.64,37808.0,46.0422,46.0772,46.0072,46.0772,37808.0
2020-01-23 15:10:00,52.63,52.63,52.56,52.57,22608.0,46.0684,46.0684,46.0072,46.0159,22608.0
2020-01-23 15:20:00,52.56,52.66,52.55,52.64,44027.0,46.0072,46.0947,45.9984,46.0772,44027.0
2020-01-23 15:30:00,52.64,52.67,52.58,52.59,49100.0,46.0772,46.1034,46.0247,46.0334,49100.0
2020-01-23 15:40:00,52.59,52.62,52.55,52.57,46790.0,46.0334,46.0597,45.9984,46.0159,46790.0
2020-01-23 15:50:00,52.57,52.6,52.54,52.56,259518.0,46.0159,46.0422,45.9897,46.0072,259518.0
2020-01-24 09:30:00,52.73,52.73,52.56,52.7,71770.0,46.156,46.156,46.0072,46.1297,71770.0
2020-01-24 09:40:00,52.7,52.8,52.67,52.71,33128.0,46.1297,46.2172,46.1034,46.1385,33128.0
2020-01-24 09:50:00,52.71,52.72,52.61,52.65,67244.0,46.1385,46.1472,46.0509,46.0859,67244.0
2020-01-24 10:00:00,52.65,52.66,52.55,52.57,50771.0,46.0859,46.0947,45.9984,46.0159,50771.0
2020-01-24 10:10:00,52.57,52.65,52.55,52.55,31084.0,46.0159,46.0859,45.9984,45.9984,31084.0
2020-01-24 10:20:00,52.56,52.58,52.48,52.49,28940.0,46.0072,46.0247,45.9371,45.9459,28940.0
2020-01-24 10:30:00,52.5,52.56,52.48,52.54,52388.0,45.9546,46.0072,45.9371,45.9897,52388.0
2020-01-24 10:40:00,52.54,52.54,52.45,52.46,30217.0,45.9897,45.9897,45.9109,45.9196,30217.0
2020-01-24 10:50:00,52.46,52.54,52.45,52.54,30060.0,45.9196,45.9897,45.9109,45.9897,30060.0
2020-01-24 11:00:00,52.53,52.6,52.51,52.59,35504.0,45.9809,46.0422,45.9634,46.0334,35504.0
2020-01-24 11:10:00,52.59,52.6,52.47,52.5,46850.0,46.0334,46.0422,45.9284,45.9546,46850.0
2020-01-24 11:20:00,52.51,52.52,52.42,52.46,30254.0,45.9634,45.9721,45.8846,45.9196,30254.0
2020-01-24 11:30:00,52.46,52.55,52.44,52.55,33211.0,45.9196,45.9984,45.9021,45.9984,33211.0
2020-01-24 11:40:00,52.54,52.59,52.46,52.59,40951.0,45.9897,46.0334,45.9196,46.0334,40951.0
2020-01-24 11:50:00,52.59,52.59,52.49,52.51,28769.0,46.0334,46.0334,45.9459,45.9634,28769.0
2020-01-24 12:00:00,52.51,52.51,52.42,52.42,30194.0,45.9634,45.9634,45.8846,45.8846,30194.0
2020-01-24 12:10:00,52.42,52.45,52.32,52.36,53282.0,45.8846,45.9109,45.7971,45.8321,53282.0
2020-01-24 12:20:00,52.37,52.47,52.37,52.46,39053.0,45.8408,45.9284,45.8408,45.9196,39053.0
2020-01-24 12:30:00,52.47,52.53,52.45,52.47,69408.0,45.9284,45.9809,45.9109,45.9284,69408.0
2020-01-24 12:40:00,52.46,52.52,52.42,52.44,37173.0,45.9196,45.9721,45.8846,45.9021,37173.0
2020-01-24 12:50:00,52.44,52.45,52.38,52.42,36033.0,45.9021,45.9109,45.8496,45.8846,36033.0
2020-01-24 13:00:00,52.42,52.42,52.28,52.31,29042.0,45.8846,45.8846,45.7621,45.7883,29042.0
2020-01-24 13:10:00,52.32,52.32,52.27,52.3,37241.0,45.7971,45.7971,45.7533,45.7796,37241.0
2020-01-24 13:20:00,52.29,52.32,52.26,52.27,26080.0,45.7708,45.7971,45.7446,45.7533,26080.0
2020-01-24 13:30:00,52.26,52.27,52.2,52.22,41790.0,45.7446,45.7533,45.692,45.7096,41790.0
2020-01-24 13:40:00,52.21,52.21,52.11,52.11,45963.0,45.7008,45.7008,45.6133,45.6133,45963.0
2020-01-24 13:50:00,52.12,52.16,52.09,52.14,45041.0,45.622,45.657,45.5958,45.6395,45041.0
2020-01-24 14:00:00,52.14,52.16,52.08,52.14,44923.0,45.6395,45.657,45.587,45.6395,44923.0
2020-01-24 14:10:00,52.14,52.15,52.04,52.04,46478.0,45.6395,45.6483,45.552,45.552,46478.0
2020-01-24 14:20:00,52.04,52.12,52.02,52.08,64957.0,45.552,45.622,45.5345,45.587,64957.0
2020-01-24 14:30:00,52.08,52.14,52.04,52.07,42867.0,45.587,45.6395,45.552,45.5783,42867.0
2020-01-24 14:40:00,52.08,52.1,52.01,52.06,47388.0,45.587,45.6045,45.5257,45.5695,47388.0
2020-01-24 14:50:00,52.05,52.19,52.05,52.18,47764.0,45.5607,45.6833,45.5607,45.6745,47764.0
2020-01-24 15:00:00,52.19,52.25,52.15,52.16,95746.0,45.6833,45.7358,45.6483,45.657,95746.0
2020-01-24 15:10:00,52.17,52.23,52.12,52.22,75624.0,45.6658,45.7183,45.622,45.7096,75624.0
2020-01-24 15:20:00,52.22,52.35,52.22,52.32,69377.0,45.7096,45.8233,45.7096,45.7971,69377.0
2020-01-24 15:30:00,52.31,52.33,52.21,52.25,68465.0,45.7883,45.8058,45.7008,45.7358,68465.0
2020-01-24 15:40:00,52.25,52.29,52.18,52.27,64332.0,45.7358,45.7708,45.6745,45.7533,64332.0
2020-01-24 15:50:00,52.27,52.4,52.23,52.39,275578.0,45.7533,45.8671,45.7183,45.8584,275578.0
2020-01-27 09:30:00,51.72,52.05,51.65,51.86,133369.0,45.2719,45.5607,45.2106,45.3944,133369.0
2020-01-27 09:40:00,51.86,52.07,51.85,52.06,54574.0,45.3944,45.5783,45.3857,45.5695,54574.0
2020-01-27 09:50:00,52.06,52.1,52.0,52.08,55026.0,45.5695,45.6045,45.517,45.587,55026.0
2020-01-27 10:00:00,52.09,52.1,51.91,51.96,53216.0,45.5958,45.6045,45.4382,45.482,53216.0
2020-01-27 10:10:00,51.97,52.0,51.86,51.86,88047.0,45.4907,45.517,45.3944,45.3944,88047.0
2020-01-27 10:20:00,51.87,51.99,51.85,51.98,36598.0,45.4032,45.5082,45.3857,45.4995,36598.0
2020-01-27 10:30:00,51.98,51.99,51.88,51.97,34887.0,45.4995,45.5082,45.4119,45.4907,34887.0
2020-01-27 10:40:00,51.96,51.96,51.83,51.84,42043.0,45.482,45.482,45.3682,45.3769,42043.0
2020-01-27 10:50:00,51.84,51.9,51.77,51.88,42344.0,45.3769,45.4294,45.3157,45.4119,42344.0
2020-01-27 11:00:00,51.88,51.93,51.86,51.86,31513.0,45.4119,45.4557,45.3944,45.3944,31513.0
2020-01-27 11:10:00,51.86,51.86,51.79,51.8,18606.0,45.3944,45.3944,45.3332,45.3419,18606.0
2020-01-27 11:20:00,51.8,51.9,51.79,51.88,27454.0,45.3419,45.4294,45.3332,45.4119,27454.0
2020-01-27 11:30:00,51.87,51.92,51.78,51.9,36411.0,45.4032,45.447,45.3244,45.4294,36411.0
2020-01-27 11:40:00,51.9,51.92,51.87,51.87,30764.0,45.4294,45.447,45.4032,45.4032,30764.0
2020-01-27 11:50:00,51.87,51.89,51.83,51.83,30227.0,45.4032,45.4207,45.3682,45.3682,30227.0
2020-01-27 12:00:00,51.83,51.92,51.81,51.9,22280.0,45.3682,45.447,45.3507,45.4294,22280.0
2020-01-27 12:10:00,51.91,51.95,51.89,51.93,26604.0,45.4382,45.4732,45.4207,45.4557,26604.0
2020-01-27 12:20:00,51.93,52.0,51.93,52.0,34316.0,45.4557,45.517,45.4557,45.517,34316.0
2020-01-27 12:30:00,51.99,52.0,51.95,52.0,38761.0,45.5082,45.517,45.4732,45.517,38761.0
2020-01-27 12:40:00,51.99,52.04,51.97,51.99,19449.0,45.5082,45.552,45.4907,45.5082,19449.0
2020-01-27 12:50:00,51.98,52.02,51.92,51.96,28034.0,45.4995,45.5345,45.447,45.482,28034.0
2020-01-27 13:00:00,51.96,52.03,51.95,51.97,23998.0,45.482,45.5432,45.4732,45.4907,23998.0
2020-01-27 13:10:00,51.96,52.0,51.92,51.99,24485.0,45.482,45.517,45.447,45.5082,24485.0
2020-01-27 13:20:00,51.99,52.02,51.93,51.98,29539.0,45.5082,45.5345,45.4557,45.4995,29539.0
2020-01-27 13:30:00,51.98,52.03,51.96,52.01,26104.0,45.4995,45.5432,45.482,45.5257,26104.0
2020-01-27 13:40:00,52.01,52.02,51.98,51.98,39927.0,45.5257,45.5345,45.4995,45.4995,39927.0
2020-01-27 13:50:00,51.98,51.99,51.93,51.96,37819.0,45.4995,45.5082,45.4557,45.482,37819.0
2020-01-27 14:00:00,51.96,52.01,51.91,51.99,33884.0,45.482,45.5257,45.4382,45.5082,33884.0
2020-01-27 14:10:00,51.99,52.06,51.98,52.04,35768.0,45.5082,45.5695,45.4995,45.552,35768.0
2020-01-27 14:20:00,52.04,52.05,51.98,52.04,30995.0,45.552,45.5607,45.4995,45.552,30995.0
2020-01-27 14:30:00,52.05,52.06,52.01,52.05,26848.0,45.5607,45.5695,45.5257,45.5607,26848.0
2020-01-27 14:40:00,52.05,52.07,51.98,52.0,28666.0,45.5607,45.5783,45.4995,45.517,28666.0
2020-01-27 14:50:00,51.99,52.0,51.95,51.99,36805.0,45.5082,45.517,45.4732,45.5082,36805.0
2020-01-27 15:00:00,51.98,52.01,51.96,51.97,29870.0,45.4995,45.5257,45.482,45.4907,29870.0
2020-01-27 15:10:00,51.97,52.02,51.91,52.01,38835.0,45.4907,45.5345,45.4382,45.5257,38835.0
2020-01-27 15:20:00,52.01,52.04,51.99,52.01,53630.0,45.5257,45.552,45.5082,45.5257,53630.0
2020-01-27 15:30:00,52.0,52.0,51.9,51.97,61706.0,45.517,45.517,45.4294,45.4907,61706.0
2020-01-27 15:40:00,51.97,52.01,51.94,51.94,95762.0,45.4907,45.5257,45.4645,45.4645,95762.0
2020-01-27 15:50:00,51.94,51.94,51.83,51.84,251711.0,45.4645,45.4645,45.3682,45.3769,251711.0
2020-01-28 09:30:00,52.07,52.21,52.0,52.15,91753.0,45.5783,45.7008,45.517,45.6483,91753.0
2020-01-28 09:40:00,52.16,52.16,52.05,52.12,42058.0,45.657,45.657,45.5607,45.622,42058.0
2020-01-28 09:50:00,52.13,52.29,52.09,52.29,41169.0,45.6308,45.7708,45.5958,45.7708,41169.0
2020-01-28 10:00:00,52.3,52.48,52.3,52.44,46918.0,45.7796,45.9371,45.7796,45.9021,46918.0
2020-01-28 10:10:00,52.45,52.49,52.42,52.44,30816.0,45.9109,45.9459,45.8846,45.9021,30816.0
2020-01-28 10:20:00,52.43,52.62,52.42,52.59,36594.0,45.8934,46.0597,45.8846,46.0334,36594.0
2020-01-28 10:30:00,52.58,52.61,52.53,52.56,30845.0,46.0247,46.0509,45.9809,46.0072,30845.0
2020-01-28 10:40:00,52.57,52.63,52.53,52.53,40435.0,46.0159,46.0684,45.9809,45.9809,40435.0
2020-01-28 10:50:00,52.54,52.6,52.53,52.57,31070.0,45.9897,46.0422,45.9809,46.0159,31070.0
2020-01-28 11:00:00,52.56,52.6,52.48,52.48,26250.0,46.0072,46.0422,45.9371,45.9371,26250.0
2020-01-28 11:10:00,52.48,52.55,52.47,52.5,21856.0,45.9371,45.9984,45.9284,45.9546,21856.0
2020-01-28 11:20:00,52.49,52.56,52.48,52.53,37279.0,45.9459,46.0072,45.9371,45.9809,37279.0
2020-01-28 11:30:00,52.52,52.53,52.48,52.51,23351.0,45.9721,45.9809,45.9371,45.9634,23351.0
2020-01-28 11:40:00,52.51,52.53,52.48,52.5,20994.0,45.9634,45.9809,45.9371,45.9546,20994.0
2020-01-28 11:50:00,52.5,52.61,52.5,52.61,32385.0,45.9546,46.0509,45.9546,46.0509,32385.0
2020-01-28 12:00:00,52.6,52.62,52.56,52.58,18011.0,46.0422,46.0597,46.0072,46.0247,18011.0
2020-01-28 12:10:00,52.58,52.65,52.56,52.63,41972.0,46.0247,46.0859,46.0072,46.0684,41972.0
2020-01-28 12:20:00,52.63,52.67,52.59,52.66,55163.0,46.0684,46.1034,46.0334,46.0947,55163.0
2020-01-28 12:30:00,52.66,52.66,52.59,52.59,18344.0,46.0947,46.0947,46.0334,46.0334,18344.0
2020-01-28 12:40:00,52.6,52.66,52.56,52.65,34624.0,46.0422,46.0947,46.0072,46.0859,34624.0
2020-01-28 12:50:00,52.66,52.66,52.61,52.62,10266.0,46.0947,46.0947,46.0509,46.0597,10266.0
2020-01-28 13:00:00,52.62,52.62,52.53,52.54,21432.0,46.0597,46.0597,45.9809,45.9897,21432.0
2020-01-28 13:10:00,52.54,52.55,52.5,52.53,36196.0,45.9897,45.9984,45.9546,45.9809,36196.0
2020-01-28 13:20:00,52.53,52.53,52.5,52.51,14508.0,45.9809,45.9809,45.9546,45.9634,14508.0
2020-01-28 13:30:00,52.51,52.53,52.45,52.47,31575.0,45.9634,45.9809,45.9109,45.9284,31575.0
2020-01-28 13:40:00,52.47,52.5,52.46,52.5,11832.0,45.9284,45.9546,45.9196,45.9546,11832.0
2020-01-28 13:50:00,52.5,52.52,52.49,52.51,19044.0,45.9546,45.9721,45.9459,45.9634,19044.0
2020-01-28 14:00:00,52.51,52.54,52.49,52.52,15809.0,45.9634,45.9897,45.9459,45.9721,15809.0
2020-01-28 14:10:00,52.52,52.61,52.51,52.58,37505.0,45.9721,46.0509,45.9634,46.0247,37505.0
2020-01-28 14:20:00,52.57,52.58,52.54,52.55,24068.0,46.0159,46.0247,45.9897,45.9984,24068.0
2020-01-28 14:30:00,52.55,52.64,52.55,52.61,26680.0,45.9984,46.0772,45.9984,46.0509,26680.0
2020-01-28 14:40:00,52.62,52.69,52.61,52.62,27454.0,46.0597,46.121,46.0509,46.0597,27454.0
2020-01-28 14:50:00,52.63,52.64,52.57,52.58,20196.0,46.0684,46.0772,46.0159,46.0247,20196.0
2020-01-28 15:00:00,52.58,52.6,52.51,52.53,26666.0,46.0247,46.0422,45.9634,45.9809,26666.0
2020-01-28 15:10:00,52.54,52.54,52.5,52.51,18459.0,45.9897,45.9897,45.9546,45.9634,18459.0
2020-01-28 15:20:00,52.52,52.58,52.52,52.55,27428.0,45.9721,46.0247,45.9721,45.9984,27428.0
2020-01-28 15:30:00,52.55,52.57,52.46,52.46,54716.0,45.9984,46.0159,45.9196,45.9196,54716.0
2020-01-28 15:40:00,52.46,52.51,52.45,52.48,45164.0,45.9196,45.9634,45.9109,45.9371,45164.0
2020-01-28 15:50:00,52.48,52.49,52.37,52.37,190872.0,45.9371,45.9459,45.8408,45.8408,190872.0
2020-01-29 09:30:00,52.56,52.66,52.44,52.55,53306.0,46.0072,46.0947,45.9021,45.9984,53306.0
2020-01-29 09:40:00,52.57,52.61,52.46,52.53,15806.0,46.0159,46.0509,45.9196,45.9809,15806.0
2020-01-29 09:50:00,52.52,52.57,52.42,52.43,17979.0,45.9721,46.0159,45.8846,45.8934,17979.0
2020-01-29 10:00:00,52.43,52.47,52.35,52.41,32617.0,45.8934,45.9284,45.8233,45.8759,32617.0
2020-01-29 10:10:00,52.41,52.44,52.35,52.43,21979.0,45.8759,45.9021,45.8233,45.8934,21979.0
2020-01-29 10:20:00,52.44,52.52,52.42,52.52,13594.0,45.9021,45.9721,45.8846,45.9721,13594.0
2020-01-29 10:30:00,52.52,52.55,52.5,52.52,16610.0,45.9721,45.9984,45.9546,45.9721,16610.0
2020-01-29 10:40:00,52.53,52.53,52.47,52.5,17548.0,45.9809,45.9809,45.9284,45.9546,17548.0
2020-01-29 10:50:00,52.5,52.55,52.49,52.54,15447.0,45.9546,45.9984,45.9459,45.9897,15447.0
2020-01-29 11:00:00,52.54,52.58,52.53,52.56,20093.0,45.9897,46.0247,45.9809,46.0072,20093.0
2020-01-29 11:10:00,52.57,52.58,52.53,52.55,21238.0,46.0159,46.0247,45.9809,45.9984,21238.0
2020-01-29 11:20:00,52.54,52.63,52.54,52.61,12823.0,45.9897,46.0684,45.9897,46.0509,12823.0
2020-01-29 11:30:00,52.61,52.63,52.57,52.63,20020.0,46.0509,46.0684,46.0159,46.0684,20020.0
2020-01-29 11:40:00,52.63,52.67,52.62,52.65,11013.0,46.0684,46.1034,46.0597,46.0859,11013.0
2020-01-29 11:50:00,52.65,52.69,52.64,52.69,12942.0,46.0859,46.121,46.0772,46.121,12942.0
2020-01-29 12:00:00,52.69,52.71,52.66,52.68,16263.0,46.121,46.1385,46.0947,46.1122,16263.0
2020-01-29 12:10:00,52.68,52.7,52.65,52.66,15766.0,46.1122,46.1297,46.0859,46.0947,15766.0
2020-01-29 12:20:00,52.66,52.68,52.64,52.66,8991.0,46.0947,46.1122,46.0772,46.0947,8991.0
2020-01-29 12:30:00,52.66,52.67,52.65,52.66,9040.0,46.0947,46.1034,46.0859,46.0947,9040.0
2020-01-29 12:40:00,52.66,52.66,52.63,52.65,9742.0,46.0947,46.0947,46.0684,46.0859,9742.0
2020-01-29 12:50:00,52.66,52.67,52.64,52.66,7493.0,46.0947,46.1034,46.0772,46.0947,7493.0
2020-01-29 13:00:00,52.66,52.67,52.64,52.65,4396.0,46.0947,46.1034,46.0772,46.0859,4396.0
2020-01-29 13:10:00,52.65,52.69,52.65,52.69,8716.0,46.0859,46.121,46.0859,46.121,8716.0
2020-01-29 13:20:00,52.68,52.72,52.68,52.72,20844.0,46.1122,46.1472,46.1122,46.1472,20844.0
2020-01-29 13:30:00,52.72,52.75,52.69,52.73,15965.0,46.1472,46.1735,46.121,46.156,15965.0
2020-01-29 13:40:00,52.73,52.74,52.7,52.72,15401.0,46.156,46.1647,46.1297,46.1472,15401.0
2020-01-29 13:50:00,52.71,52.71,52.68,52.68,21330.0,46.1385,46.1385,46.1122,46.1122,21330.0
2020-01-29 14:00:00,52.68,52.78,52.66,52.74,24648.0,46.1122,46.1997,46.0947,46.1647,24648.0
2020-01-29 14:10:00,52.75,52.76,52.72,52.76,22885.0,46.1735,46.1822,46.1472,46.1822,22885.0
2020-01-29 14:20:00,52.76,52.77,52.68,52.72,24242.0,46.1822,46.191,46.1122,46.1472,24242.0
2020-01-29 14:30:00,52.71,52.74,52.68,52.71,24301.0,46.1385,46.1647,46.1122,46.1385,24301.0
2020-01-29 14:40:00,52.71,52.71,52.62,52.65,33936.0,46.1385,46.1385,46.0597,46.0859,33936.0
2020-01-29 14:50:00,52.65,52.65,52.57,52.58,30330.0,46.0859,46.0859,46.0159,46.0247,30330.0
2020-01-29 15:00:00,52.58,52.6,52.48,52.57,31247.0,46.0247,46.0422,45.9371,46.0159,31247.0
2020-01-29 15:10:00,52.56,52.57,52.45,52.47,36056.0,46.0072,46.0159,45.9109,45.9284,36056.0
2020-01-29 15:20:00,52.47,52.51,52.39,52.5,35735.0,45.9284,45.9634,45.8584,45.9546,35735.0
2020-01-29 15:30:00,52.5,52.54,52.47,52.51,37429.0,45.9546,45.9897,45.9284,45.9634,37429.0
2020-01-29 15:40:00,52.5,52.51,52.45,52.47,53302.0,45.9546,45.9634,45.9109,45.9284,53302.0
2020-01-29 15:50:00,52.46,52.47,52.37,52.38,131952.0,45.9196,45.9284,45.8408,45.8496,131952.0
2020-01-30 09:30:00,51.94,52.5,51.94,52.48,77535.0,45.4645,45.9546,45.4645,45.9371,77535.0
2020-01-30 09:40:00,52.48,52.51,52.3,52.32,40082.0,45.9371,45.9634,45.7796,45.7971,40082.0
2020-01-30 09:50:00,52.32,52.36,52.26,52.36,37209.0,45.7971,45.8321,45.7446,45.8321,37209.0
2020-01-30 10:00:00,52.36,52.44,52.36,52.42,42003.0,45.8321,45.9021,45.8321,45.8846,42003.0
2020-01-30 10:10:00,52.41,52.43,52.37,52.41,32552.0,45.8759,45.8934,45.8408,45.8759,32552.0
2020-01-30 10:20:00,52.4,52.42,52.36,52.4,26738.0,45.8671,45.8846,45.8321,45.8671,26738.0
2020-01-30 10:30:00,52.4,52.41,52.3,52.3,30925.0,45.8671,45.8759,45.7796,45.7796,30925.0
2020-01-30 10:40:00,52.3,52.31,52.23,52.31,29823.0,45.7796,45.7883,45.7183,45.7883,29823.0
2020-01-30 10:50:00,52.31,52.33,52.2,52.32,40126.0,45.7883,45.8058,45.692,45.7971,40126.0
2020-01-30 11:00:00,52.34,52.48,52.34,52.43,38889.0,45.8146,45.9371,45.8146,45.8934,38889.0
2020-01-30 11:10:00,52.43,52.52,52.42,52.45,26006.0,45.8934,45.9721,45.8846,45.9109,26006.0
2020-01-30 11:20:00,52.46,52.54,52.44,52.51,34590.0,45.9196,45.9897,45.9021,45.9634,34590.0
2020-01-30 11:30:00,52.51,52.54,52.48,52.53,20245.0,45.9634,45.9897,45.9371,45.9809,20245.0
2020-01-30 11:40:00,52.54,52.64,52.54,52.58,42529.0,45.9897,46.0772,45.9897,46.0247,42529.0
2020-01-30 11:50:00,52.58,52.67,52.58,52.62,18179.0,46.0247,46.1034,46.0247,46.0597,18179.0
2020-01-30 12:00:00,52.62,52.67,52.6,52.62,17938.0,46.0597,46.1034,46.0422,46.0597,17938.0
2020-01-30 12:10:00,52.61,52.62,52.57,52.6,16110.0,46.0509,46.0597,46.0159,46.0422,16110.0
2020-01-30 12:20:00,52.6,52.62,52.51,52.53,15038.0,46.0422,46.0597,45.9634,45.9809,15038.0
2020-01-30 12:30:00,52.53,52.55,52.42,52.45,30096.0,45.9809,45.9984,45.8846,45.9109,30096.0
2020-01-30 12:40:00,52.43,52.49,52.41,52.47,31234.0,45.8934,45.9459,45.8759,45.9284,31234.0
2020-01-30 12:50:00,52.48,52.54,52.46,52.54,38049.0,45.9371,45.9897,45.9196,45.9897,38049.0
2020-01-30 13:00:00,52.54,52.57,52.51,52.52,20397.0,45.9897,46.0159,45.9634,45.9721,20397.0
2020-01-30 13:10:00,52.53,52.54,52.41,52.41,64675.0,45.9809,45.9897,45.8759,45.8759,64675.0
2020-01-30 13:20:00,52.42,52.47,52.39,52.44,53059.0,45.8846,45.9284,45.8584,45.9021,53059.0
2020-01-30 13:30:00,52.46,52.53,52.43,52.53,15892.0,45.9196,45.9809,45.8934,45.9809,15892.0
2020-01-30 13:40:00,52.53,52.55,52.51,52.51,30546.0,45.9809,45.9984,45.9634,45.9634,30546.0
2020-01-30 13:50:00,52.51,52.52,52.41,52.46,57160.0,45.9634,45.9721,45.8759,45.9196,57160.0
2020-01-30 14:00:00,52.47,52.51,52.43,52.51,28841.0,45.9284,45.9634,45.8934,45.9634,28841.0
2020-01-30 14:10:00,52.51,52.55,52.5,52.55,31246.0,45.9634,45.9984,45.9546,45.9984,31246.0
2020-01-30 14:20:00,52.55,52.59,52.54,52.57,30273.0,45.9984,46.0334,45.9897,46.0159,30273.0
2020-01-30 14:30:00,52.57,52.57,52.47,52.54,31752.0,46.0159,46.0159,45.9284,45.9897,31752.0
2020-01-30 14:40:00,52.53,52.7,52.5,52.64,100265.0,45.9809,46.1297,45.9546,46.0772,100265.0
2020-01-30 14:50:00,52.64,52.78,52.58,52.73,51990.0,46.0772,46.1997,46.0247,46.156,51990.0
2020-01-30 15:00:00,52.74,52.86,52.73,52.77,40254.0,46.1647,46.2698,46.156,46.191,40254.0
2020-01-30 15:10:00,52.78,52.85,52.73,52.82,53789.0,46.1997,46.261,46.156,46.2347,53789.0
2020-01-30 15:20:00,52.82,52.88,52.78,52.84,40883.0,46.2347,46.2873,46.1997,46.2523,40883.0
2020-01-30 15:30:00,52.84,52.89,52.82,52.87,52591.0,46.2523,46.296,46.2347,46.2785,52591.0
2020-01-30 15:40:00,52.87,53.05,52.85,53.04,88648.0,46.2785,46.4361,46.261,46.4273,88648.0
2020-01-30 15:50:00,53.03,53.12,52.98,53.03,277847.0,46.4186,46.4973,46.3748,46.4186,277847.0
2020-01-31 09:30:00,52.72,52.79,52.55,52.78,102034.0,46.1472,46.2085,45.9984,46.1997,102034.0
2020-01-31 09:40:00,52.78,52.81,52.65,52.71,25980.0,46.1997,46.226,46.0859,46.1385,25980.0
2020-01-31 09:50:00,52.71,52.74,52.59,52.63,33336.0,46.1385,46.1647,46.0334,46.0684,33336.0
2020-01-31 10:00:00,52.63,52.63,52.5,52.54,41634.0,46.0684,46.0684,45.9546,45.9897,41634.0
2020-01-31 10:10:00,52.53,52.62,52.52,52.56,34762.0,45.9809,46.0597,45.9721,46.0072,34762.0
2020-01-31 10:20:00,52.56,52.62,52.45,52.45,73079.0,46.0072,46.0597,45.9109,45.9109,73079.0
2020-01-31 10:30:00,52.45,52.49,52.43,52.43,41216.0,45.9109,45.9459,45.8934,45.8934,41216.0
2020-01-31 10:40:00,52.42,52.47,52.36,52.39,25454.0,45.8846,45.9284,45.8321,45.8584,25454.0
2020-01-31 10:50:00,52.38,52.42,52.34,52.39,42713.0,45.8496,45.8846,45.8146,45.8584,42713.0
2020-01-31 11:00:00,52.38,52.4,52.29,52.3,28652.0,45.8496,45.8671,45.7708,45.7796,28652.0
2020-01-31 11:10:00,52.3,52.35,52.19,52.27,48051.0,45.7796,45.8233,45.6833,45.7533,48051.0
2020-01-31 11:20:00,52.27,52.27,52.05,52.05,45754.0,45.7533,45.7533,45.5607,45.5607,45754.0
2020-01-31 11:30:00,52.06,52.12,51.97,52.02,64330.0,45.5695,45.622,45.4907,45.5345,64330.0
2020-01-31 11:40:00,52.01,52.11,52.01,52.09,58940.0,45.5257,45.6133,45.5257,45.5958,58940.0
2020-01-31 11:50:00,52.09,52.14,52.05,52.13,46821.0,45.5958,45.6395,45.5607,45.6308,46821.0
2020-01-31 12:00:00,52.13,52.16,52.09,52.1,34600.0,45.6308,45.657,45.5958,45.6045,34600.0
2020-01-31 12:10:00,52.11,52.13,52.04,52.07,39034.0,45.6133,45.6308,45.552,45.5783,39034.0
2020-01-31 12:20:00,52.07,52.09,52.04,52.05,26447.0,45.5783,45.5958,45.552,45.5607,26447.0
2020-01-31 12:30:00,52.05,52.06,51.89,51.92,58312.0,45.5607,45.5695,45.4207,45.447,58312.0
2020-01-31 12:40:00,51.92,52.0,51.89,51.91,57459.0,45.447,45.517,45.4207,45.4382,57459.0
2020-01-31 12:50:00,51.9,51.97,51.85,51.88,68174.0,45.4294,45.4907,45.3857,45.4119,68174.0
2020-01-31 13:00:00,51.88,51.96,51.87,51.9,28822.0,45.4119,45.482,45.4032,45.4294,28822.0
2020-01-31 13:10:00,51.91,51.92,51.84,51.84,33129.0,45.4382,45.447,45.3769,45.3769,33129.0
2020-01-31 13:20:00,51.84,51.86,51.76,51.8,50263.0,45.3769,45.3944,45.3069,45.3419,50263.0
2020-01-31 13:30:00,51.8,51.83,51.76,51.79,64292.0,45.3419,45.3682,45.3069,45.3332,64292.0
2020-01-31 13:40:00,51.79,51.81,51.73,51.77,36971.0,45.3332,45.3507,45.2806,45.3157,36971.0
2020-01-31 13:50:00,51.77,51.9,51.73,51.9,42101.0,45.3157,45.4294,45.2806,45.4294,42101.0
2020-01-31 14:00:00,51.9,52.02,51.9,52.0,44534.0,45.4294,45.5345,45.4294,45.517,44534.0
2020-01-31 14:10:00,52.0,52.02,51.95,52.02,20999.0,45.517,45.5345,45.4732,45.5345,20999.0
2020-01-31 14:20:00,52.01,52.02,51.85,51.87,43489.0,45.5257,45.5345,45.3857,45.4032,43489.0
2020-01-31 14:30:00,51.87,51.98,51.84,51.93,47414.0,45.4032,45.4995,45.3769,45.4557,47414.0
2020-01-31 14:40:00,51.94,51.95,51.82,51.85,47990.0,45.4645,45.4732,45.3594,45.3857,47990.0
2020-01-31 14:50:00,51.85,51.89,51.79,51.85,68834.0,45.3857,45.4207,45.3332,45.3857,68834.0
2020-01-31 15:00:00,51.85,51.88,51.78,51.82,54687.0,45.3857,45.4119,45.3244,45.3594,54687.0
2020-01-31 15:10:00,51.82,51.83,51.72,51.78,37968.0,45.3594,45.3682,45.2719,45.3244,37968.0
2020-01-31 15:20:00,51.79,51.81,51.69,51.7,65239.0,45.3332,45.3507,45.2456,45.2544,65239.0
2020-01-31 15:30:00,51.7,51.71,51.57,51.58,119626.0,45.2544,45.2631,45.1406,45.1493,119626.0
2020-01-31 15:40:00,51.58,51.67,51.52,51.6,265168.0,45.1493,45.2281,45.0968,45.1668,265168.0
2020-01-31 15:50:00,51.59,51.68,51.54,51.54,530010.0,45.1581,45.2369,45.1143,45.1143,530010.0
2020-02-03 09:30:00,51.85,52.21,51.85,52.17,90702.0,45.3857,45.7008,45.3857,45.6658,90702.0
2020-02-03 09:40:00,52.16,52.34,52.1,52.29,58944.0,45.657,45.8146,45.6045,45.7708,58944.0
2020-02-03 09:50:00,52.29,52.31,52.2,52.26,35958.0,45.7708,45.7883,45.692,45.7446,35958.0
2020-02-03 10:00:00,52.26,52.41,52.25,52.35,61368.0,45.7446,45.8759,45.7358,45.8233,61368.0
2020-02-03 10:10:00,52.35,52.4,52.29,52.36,44311.0,45.8233,45.8671,45.7708,45.8321,44311.0
2020-02-03 10:20:00,52.35,52.45,52.29,52.4,51580.0,45.8233,45.9109,45.7708,45.8671,51580.0
2020-02-03 10:30:00,52.41,52.44,52.32,52.33,45808.0,45.8759,45.9021,45.7971,45.8058,45808.0
2020-02-03 10:40:00,52.33,52.35,52.18,52.18,37703.0,45.8058,45.8233,45.6745,45.6745,37703.0
2020-02-03 10:50:00,52.19,52.28,52.17,52.27,43564.0,45.6833,45.7621,45.6658,45.7533,43564.0
2020-02-03 11:00:00,52.27,52.29,52.21,52.26,56022.0,45.7533,45.7708,45.7008,45.7446,56022.0
2020-02-03 11:10:00,52.26,52.26,52.15,52.19,25353.0,45.7446,45.7446,45.6483,45.6833,25353.0
2020-02-03 11:20:00,52.19,52.19,52.06,52.13,182773.0,45.6833,45.6833,45.5695,45.6308,182773.0
2020-02-03 11:30:00,52.13,52.15,52.02,52.07,76598.0,45.6308,45.6483,45.5345,45.5783,76598.0
2020-02-03 11:40:00,52.06,52.08,51.97,52.0,93193.0,45.5695,45.587,45.4907,45.517,93193.0
2020-02-03 11:50:00,51.99,52.05,51.97,52.04,88942.0,45.5082,45.5607,45.4907,45.552,88942.0
2020-02-03 12:00:00,52.05,52.05,51.98,51.98,59292.0,45.5607,45.5607,45.4995,45.4995,59292.0
2020-02-03 12:10:00,51.98,52.11,51.98,52.1,61819.0,45.4995,45.6133,45.4995,45.6045,61819.0
2020-02-03 12:20:00,52.11,52.15,52.09,52.12,58324.0,45.6133,45.6483,45.5958,45.622,58324.0
2020-02-03 12:30:00,52.12,52.16,52.03,52.05,57506.0,45.622,45.657,45.5432,45.5607,57506.0
2020-02-03 12:40:00,52.06,52.11,52.01,52.08,114963.0,45.5695,45.6133,45.5257,45.587,114963.0
2020-02-03 12:50:00,52.09,52.14,52.08,52.12,55371.0,45.5958,45.6395,45.587,45.622,55371.0
2020-02-03 13:00:00,52.12,52.15,52.08,52.11,65489.0,45.622,45.6483,45.587,45.6133,65489.0
2020-02-03 13:10:00,52.11,52.11,52.04,52.07,88755.0,45.6133,45.6133,45.552,45.5783,88755.0
2020-02-03 13:20:00,52.07,52.15,52.06,52.09,70157.0,45.5783,45.6483,45.5695,45.5958,70157.0
2020-02-03 13:30:00,52.1,52.14,52.07,52.13,62797.0,45.6045,45.6395,45.5783,45.6308,62797.0
2020-02-03 13:40:00,52.13,52.13,52.09,52.13,42806.0,45.6308,45.6308,45.5958,45.6308,42806.0
2020-02-03 13:50:00,52.12,52.13,52.07,52.12,41812.0,45.622,45.6308,45.5783,45.622,41812.0
2020-02-03 14:00:00,52.11,52.12,52.01,52.02,42707.0,45.6133,45.622,45.5257,45.5345,42707.0
2020-02-03 14:10:00,52.01,52.01,51.96,52.0,59529.0,45.5257,45.5257,45.482,45.517,59529.0
2020-02-03 14:20:00,52.0,52.07,52.0,52.02,43641.0,45.517,45.5783,45.517,45.5345,43641.0
2020-02-03 14:30:00,52.02,52.08,51.98,52.05,57318.0,45.5345,45.587,45.4995,45.5607,57318.0
2020-02-03 14:40:00,52.05,52.13,52.02,52.13,48579.0,45.5607,45.6308,45.5345,45.6308,48579.0
2020-02-03 14:50:00,52.12,52.14,52.11,52.13,50154.0,45.622,45.6395,45.6133,45.6308,50154.0
2020-02-03 15:00:00,52.13,52.14,52.08,52.09,62830.0,45.6308,45.6395,45.587,45.5958,62830.0
2020-02-03 15:10:00,52.09,52.11,52.05,52.1,62243.0,45.5958,45.6133,45.5607,45.6045,62243.0
2020-02-03 15:20:00,52.11,52.18,52.08,52.18,82523.0,45.6133,45.6745,45.587,45.6745,82523.0
2020-02-03 15:30:00,52.18,52.18,52.11,52.12,72191.0,45.6745,45.6745,45.6133,45.622,72191.0
2020-02-03 15:40:00,52.12,52.12,51.99,52.0,105655.0,45.622,45.622,45.5082,45.517,105655.0
2020-02-03 15:50:00,51.99,52.02,51.95,52.0,260432.0,45.5082,45.5345,45.4732,45.517,260432.0
2020-02-04 09:30:00,52.5,52.76,52.47,52.51,108450.0,45.9546,46.1822,45.9284,45.9634,108450.0
2020-02-04 09:40:00,52.51,52.64,52.47,52.63,66443.0,45.9634,46.0772,45.9284,46.0684,66443.0
2020-02-04 09:50:00,52.63,52.64,52.54,52.64,68533.0,46.0684,46.0772,45.9897,46.0772,68533.0
2020-02-04 10:00:00,52.64,52.65,52.52,52.55,53356.0,46.0772,46.0859,45.9721,45.9984,53356.0
2020-02-04 10:10:00,52.56,52.6,52.51,52.56,52834.0,46.0072,46.0422,45.9634,46.0072,52834.0
2020-02-04 10:20:00,52.56,52.64,52.53,52.62,58054.0,46.0072,46.0772,45.9809,46.0597,58054.0
2020-02-04 10:30:00,52.62,52.74,52.62,52.74,36015.0,46.0597,46.1647,46.0597,46.1647,36015.0
2020-02-04 10:40:00,52.74,52.76,52.72,52.75,35174.0,46.1647,46.1822,46.1472,46.1735,35174.0
2020-02-04 10:50:00,52.73,52.74,52.69,52.72,51812.0,46.156,46.1647,46.121,46.1472,51812.0
2020-02-04 11:00:00,52.71,52.73,52.64,52.65,57508.0,46.1385,46.156,46.0772,46.0859,57508.0
2020-02-04 11:10:00,52.66,52.69,52.6,52.62,76007.0,46.0947,46.121,46.0422,46.0597,76007.0
2020-02-04 11:20:00,52.62,52.72,52.61,52.68,58616.0,46.0597,46.1472,46.0509,46.1122,58616.0
2020-02-04 11:30:00,52.69,52.72,52.67,52.7,52179.0,46.121,46.1472,46.1034,46.1297,52179.0
2020-02-04 11:40:00,52.7,52.73,52.67,52.7,44909.0,46.1297,46.156,46.1034,46.1297,44909.0
2020-02-04 11:50:00,52.69,52.71,52.67,52.7,37567.0,46.121,46.1385,46.1034,46.1297,37567.0
2020-02-04 12:00:00,52.7,52.76,52.7,52.74,45784.0,46.1297,46.1822,46.1297,46.1647,45784.0
2020-02-04 12:10:00,52.74,52.8,52.71,52.77,49495.0,46.1647,46.2172,46.1385,46.191,49495.0
2020-02-04 12:20:00,52.77,52.8,52.74,52.78,53069.0,46.191,46.2172,46.1647,46.1997,53069.0
2020-02-04 12:30:00,52.79,52.82,52.74,52.74,62046.0,46.2085,46.2347,46.1647,46.1647,62046.0
2020-02-04 12:40:00,52.75,52.76,52.7,52.72,43620.0,46.1735,46.1822,46.1297,46.1472,43620.0
2020-02-04 12:50:00,52.72,52.76,52.7,52.75,58694.0,46.1472,46.1822,46.1297,46.1735,58694.0
2020-02-04 13:00:00,52.76,52.8,52.74,52.77,66376.0,46.1822,46.2172,46.1647,46.191,66376.0
2020-02-04 13:10:00,52.77,52.79,52.66,52.68,53084.0,46.191,46.2085,46.0947,46.1122,53084.0
2020-02-04 13:20:00,52.69,52.69,52.59,52.64,43512.0,46.121,46.121,46.0334,46.0772,43512.0
2020-02-04 13:30:00,52.65,52.68,52.6,52.66,41165.0,46.0859,46.1122,46.0422,46.0947,41165.0
2020-02-04 13:40:00,52.66,52.69,52.63,52.68,46669.0,46.0947,46.121,46.0684,46.1122,46669.0
2020-02-04 13:50:00,52.68,52.71,52.67,52.68,48456.0,46.1122,46.1385,46.1034,46.1122,48456.0
2020-02-04 14:00:00,52.68,52.77,52.68,52.74,43584.0,46.1122,46.191,46.1122,46.1647,43584.0
2020-02-04 14:10:00,52.75,52.78,52.68,52.69,46381.0,46.1735,46.1997,46.1122,46.121,46381.0
2020-02-04 14:20:00,52.69,52.7,52.61,52.61,28736.0,46.121,46.1297,46.0509,46.0509,28736.0
2020-02-04 14:30:00,52.61,52.63,52.57,52.6,36567.0,46.0509,46.0684,46.0159,46.0422,36567.0
2020-02-04 14:40:00,52.59,52.67,52.57,52.66,34035.0,46.0334,46.1034,46.0159,46.0947,34035.0
2020-02-04 14:50:00,52.65,52.66,52.54,52.55,34102.0,46.0859,46.0947,45.9897,45.9984,34102.0
2020-02-04 15:00:00,52.55,52.57,52.48,52.49,54219.0,45.9984,46.0159,45.9371,45.9459,54219.0
2020-02-04 15:10:00,52.48,52.51,52.45,52.51,41724.0,45.9371,45.9634,45.9109,45.9634,41724.0
2020-02-04 15:20:00,52.51,52.53,52.47,52.47,60349.0,45.9634,45.9809,45.9284,45.9284,60349.0
2020-02-04 15:30:00,52.48,52.49,52.4,52.41,109537.0,45.9371,45.9459,45.8671,45.8759,109537.0
2020-02-04 15:40:00,52.41,52.45,52.34,52.41,130609.0,45.8759,45.9109,45.8146,45.8759,130609.0
2020-02-04 15:50:00,52.4,52.41,52.17,52.18,564191.0,45.8671,45.8759,45.6658,45.6745,564191.0
2020-02-05 09:30:00,52.65,53.17,52.47,52.72,256355.0,46.0859,46.5411,45.9284,46.1472,256355.0
2020-02-05 09:40:00,52.72,52.97,52.66,52.77,182173.0,46.1472,46.366,46.0947,46.191,182173.0
2020-02-05 09:50:00,52.78,52.87,52.49,52.7,146961.0,46.1997,46.2785,45.9459,46.1297,146961.0
2020-02-05 10:00:00,52.7,52.86,52.42,52.73,162584.0,46.1297,46.2698,45.8846,46.156,162584.0
2020-02-05 10:10:00,52.72,52.91,52.72,52.87,82364.0,46.1472,46.3135,46.1472,46.2785,82364.0
2020-02-05 10:20:00,52.87,52.98,52.84,52.97,65359.0,46.2785,46.3748,46.2523,46.366,65359.0
2020-02-05 10:30:00,52.96,53.18,52.94,53.15,75939.0,46.3573,46.5499,46.3398,46.5236,75939.0
2020-02-05 10:40:00,53.14,53.2,53.1,53.15,47530.0,46.5149,46.5674,46.4798,46.5236,47530.0
2020-02-05 10:50:00,53.15,53.19,53.05,53.12,57891.0,46.5236,46.5586,46.4361,46.4973,57891.0
2020-02-05 11:00:00,53.12,53.13,53.0,53.09,60709.0,46.4973,46.5061,46.3923,46.4711,60709.0
2020-02-05 11:10:00,53.1,53.14,52.99,53.01,49641.0,46.4798,46.5149,46.3836,46.4011,49641.0
2020-02-05 11:20:00,53.01,53.02,52.9,52.99,49554.0,46.4011,46.4098,46.3048,46.3836,49554.0
2020-02-05 11:30:00,52.98,53.14,52.96,53.1,41051.0,46.3748,46.5149,46.3573,46.4798,41051.0
2020-02-05 11:40:00,53.09,53.09,53.02,53.04,59188.0,46.4711,46.4711,46.4098,46.4273,59188.0
2020-02-05 11:50:00,53.03,53.08,53.01,53.04,42131.0,46.4186,46.4623,46.4011,46.4273,42131.0
2020-02-05 12:00:00,53.04,53.06,53.02,53.03,51647.0,46.4273,46.4448,46.4098,46.4186,51647.0
2020-02-05 12:10:00,53.04,53.04,52.92,52.99,45184.0,46.4273,46.4273,46.3223,46.3836,45184.0
2020-02-05 12:20:00,52.99,53.01,52.91,52.92,24021.0,46.3836,46.4011,46.3135,46.3223,24021.0
2020-02-05 12:30:00,52.93,53.01,52.91,52.97,25020.0,46.331,46.4011,46.3135,46.366,25020.0
2020-02-05 12:40:00,52.97,53.01,52.95,52.98,32543.0,46.366,46.4011,46.3485,46.3748,32543.0
2020-02-05 12:50:00,52.98,53.0,52.92,52.93,33822.0,46.3748,46.3923,46.3223,46.331,33822.0
2020-02-05 13:00:00,52.93,52.95,52.86,52.89,37184.0,46.331,46.3485,46.2698,46.296,37184.0
2020-02-05 13:10:00,52.89,52.95,52.87,52.94,44958.0,46.296,46.3485,46.2785,46.3398,44958.0
2020-02-05 13:20:00,52.94,53.0,52.92,52.93,53173.0,46.3398,46.3923,46.3223,46.331,53173.0
2020-02-05 13:30:00,52.94,52.95,52.9,52.91,50220.0,46.3398,46.3485,46.3048,46.3135,50220.0
2020-02-05 13:40:00,52.9,53.02,52.85,52.99,53115.0,46.3048,46.4098,46.261,46.3836,53115.0
2020-02-05 13:50:00,52.98,53.02,52.96,52.99,54266.0,46.3748,46.4098,46.3573,46.3836,54266.0
2020-02-05 14:00:00,53.0,53.0,52.95,52.97,37786.0,46.3923,46.3923,46.3485,46.366,37786.0
2020-02-05 14:10:00,52.96,52.96,52.86,52.88,50083.0,46.3573,46.3573,46.2698,46.2873,50083.0
2020-02-05 14:20:00,52.88,52.92,52.86,52.87,62362.0,46.2873,46.3223,46.2698,46.2785,62362.0
2020-02-05 14:30:00,52.86,52.88,52.82,52.88,41178.0,46.2698,46.2873,46.2347,46.2873,41178.0
2020-02-05 14:40:00,52.88,53.06,52.85,52.98,73429.0,46.2873,46.4448,46.261,46.3748,73429.0
2020-02-05 14:50:00,52.98,53.07,52.95,53.04,54163.0,46.3748,46.4536,46.3485,46.4273,54163.0
2020-02-05 15:00:00,53.05,53.1,52.99,53.1,113514.0,46.4361,46.4798,46.3836,46.4798,113514.0
2020-02-05 15:10:00,53.09,53.1,52.97,53.02,89493.0,46.4711,46.4798,46.366,46.4098,89493.0
2020-02-05 15:20:00,53.01,53.12,53.01,53.07,78278.0,46.4011,46.4973,46.4011,46.4536,78278.0
2020-02-05 15:30:00,53.07,53.1,53.0,53.08,119089.0,46.4536,46.4798,46.3923,46.4623,119089.0
2020-02-05 15:40:00,53.07,53.27,53.07,53.2,139269.0,46.4536,46.6286,46.4536,46.5674,139269.0
2020-02-05 15:50:00,53.2,53.28,53.09,53.28,519725.0,46.5674,46.6374,46.4711,46.6374,519725.0
2020-02-06 09:30:00,53.24,53.38,52.75,52.85,184013.0,46.6024,46.7249,46.1735,46.261,184013.0
2020-02-06 09:40:00,52.84,52.84,52.58,52.65,95503.0,46.2523,46.2523,46.0247,46.0859,95503.0
2020-02-06 09:50:00,52.63,52.81,52.6,52.76,105516.0,46.0684,46.226,46.0422,46.1822,105516.0
2020-02-06 10:00:00,52.76,52.81,52.66,52.66,95416.0,46.1822,46.226,46.0947,46.0947,95416.0
2020-02-06 10:10:00,52.66,52.73,52.54,52.56,62191.0,46.0947,46.156,45.9897,46.0072,62191.0
2020-02-06 10:20:00,52.57,52.6,52.48,52.48,79340.0,46.0159,46.0422,45.9371,45.9371,79340.0
2020-02-06 10:30:00,52.47,52.63,52.45,52.54,60900.0,45.9284,46.0684,45.9109,45.9897,60900.0
2020-02-06 10:40:00,52.55,52.61,52.54,52.58,63637.0,45.9984,46.0509,45.9897,46.0247,63637.0
2020-02-06 10:50:00,52.58,52.63,52.52,52.61,79171.0,46.0247,46.0684,45.9721,46.0509,79171.0
2020-02-06 11:00:00,52.62,52.62,52.57,52.6,59327.0,46.0597,46.0597,46.0159,46.0422,59327.0
2020-02-06 11:10:00,52.6,52.64,52.55,52.59,121952.0,46.0422,46.0772,45.9984,46.0334,121952.0
2020-02-06 11:20:00,52.58,52.73,52.58,52.67,48299.0,46.0247,46.156,46.0247,46.1034,48299.0
2020-02-06 11:30:00,52.68,52.86,52.63,52.86,37143.0,46.1122,46.2698,46.0684,46.2698,37143.0
2020-02-06 11:40:00,52.85,52.87,52.78,52.84,42733.0,46.261,46.2785,46.1997,46.2523,42733.0
2020-02-06 11:50:00,52.84,52.84,52.73,52.73,28070.0,46.2523,46.2523,46.156,46.156,28070.0
2020-02-06 12:00:00,52.72,52.77,52.68,52.71,25818.0,46.1472,46.191,46.1122,46.1385,25818.0
2020-02-06 12:10:00,52.71,52.73,52.68,52.69,24567.0,46.1385,46.156,46.1122,46.121,24567.0
2020-02-06 12:20:00,52.68,52.73,52.68,52.72,24611.0,46.1122,46.156,46.1122,46.1472,24611.0
2020-02-06 12:30:00,52.73,52.74,52.67,52.68,25434.0,46.156,46.1647,46.1034,46.1122,25434.0
2020-02-06 12:40:00,52.68,52.68,52.61,52.64,29115.0,46.1122,46.1122,46.0509,46.0772,29115.0
2020-02-06 12:50:00,52.64,52.75,52.62,52.75,30192.0,46.0772,46.1735,46.0597,46.1735,30192.0
2020-02-06 13:00:00,52.75,52.75,52.69,52.7,51614.0,46.1735,46.1735,46.121,46.1297,51614.0
2020-02-06 13:10:00,52.7,52.78,52.69,52.76,25268.0,46.1297,46.1997,46.121,46.1822,25268.0
2020-02-06 13:20:00,52.77,52.79,52.71,52.71,45801.0,46.191,46.2085,46.1385,46.1385,45801.0
2020-02-06 13:30:00,52.72,52.73,52.68,52.71,32143.0,46.1472,46.156,46.1122,46.1385,32143.0
2020-02-06 13:40:00,52.7,52.78,52.7,52.74,27184.0,46.1297,46.1997,46.1297,46.1647,27184.0
2020-02-06 13:50:00,52.74,52.82,52.74,52.81,29930.0,46.1647,46.2347,46.1647,46.226,29930.0
2020-02-06 14:00:00,52.82,52.83,52.77,52.82,41507.0,46.2347,46.2435,46.191,46.2347,41507.0
2020-02-06 14:10:00,52.83,52.83,52.79,52.8,22533.0,46.2435,46.2435,46.2085,46.2172,22533.0
2020-02-06 14:20:00,52.8,52.86,52.79,52.86,40230.0,46.2172,46.2698,46.2085,46.2698,40230.0
2020-02-06 14:30:00,52.86,52.89,52.82,52.84,39112.0,46.2698,46.296,46.2347,46.2523,39112.0
2020-02-06 14:40:00,52.84,52.86,52.81,52.83,49426.0,46.2523,46.2698,46.226,46.2435,49426.0
2020-02-06 14:50:00,52.83,52.88,52.79,52.8,52690.0,46.2435,46.2873,46.2085,46.2172,52690.0
2020-02-06 15:00:00,52.79,52.81,52.76,52.8,27719.0,46.2085,46.226,46.1822,46.2172,27719.0
2020-02-06 15:10:00,52.79,52.8,52.75,52.79,36556.0,46.2085,46.2172,46.1735,46.2085,36556.0
2020-02-06 15:20:00,52.78,52.88,52.78,52.88,68009.0,46.1997,46.2873,46.1997,46.2873,68009.0
2020-02-06 15:30:00,52.88,52.96,52.87,52.95,85947.0,46.2873,46.3573,46.2785,46.3485,85947.0
2020-02-06 15:40:00,52.95,52.98,52.87,52.88,122137.0,46.3485,46.3748,46.2785,46.2873,122137.0
2020-02-06 15:50:00,52.87,52.9,52.74,52.74,376522.0,46.2785,46.3048,46.1647,46.1647,376522.0
2020-02-07 09:30:00,52.71,52.98,52.67,52.9,90651.0,46.1385,46.3748,46.1034,46.3048,90651.0
2020-02-07 09:40:00,52.9,53.04,52.83,53.01,58326.0,46.3048,46.4273,46.2435,46.4011,58326.0
2020-02-07 09:50:00,53.03,53.15,52.95,52.98,46634.0,46.4186,46.5236,46.3485,46.3748,46634.0
2020-02-07 10:00:00,52.97,52.99,52.88,52.98,30536.0,46.366,46.3836,46.2873,46.3748,30536.0
2020-02-07 10:10:00,52.98,53.1,52.96,53.08,39305.0,46.3748,46.4798,46.3573,46.4623,39305.0
2020-02-07 10:20:00,53.08,53.19,53.07,53.15,24943.0,46.4623,46.5586,46.4536,46.5236,24943.0
2020-02-07 10:30:00,53.15,53.15,53.07,53.07,22837.0,46.5236,46.5236,46.4536,46.4536,22837.0
2020-02-07 10:40:00,53.07,53.13,53.01,53.03,36129.0,46.4536,46.5061,46.4011,46.4186,36129.0
2020-02-07 10:50:00,53.03,53.04,52.97,53.0,38868.0,46.4186,46.4273,46.366,46.3923,38868.0
2020-02-07 11:00:00,53.0,53.02,52.92,52.97,33304.0,46.3923,46.4098,46.3223,46.366,33304.0
2020-02-07 11:10:00,52.97,52.98,52.93,52.97,26304.0,46.366,46.3748,46.331,46.366,26304.0
2020-02-07 11:20:00,52.97,53.04,52.97,53.02,25058.0,46.366,46.4273,46.366,46.4098,25058.0
2020-02-07 11:30:00,53.01,53.07,52.99,53.07,30032.0,46.4011,46.4536,46.3836,46.4536,30032.0
2020-02-07 11:40:00,53.07,53.12,53.06,53.11,34602.0,46.4536,46.4973,46.4448,46.4886,34602.0
2020-02-07 11:50:00,53.11,53.18,53.11,53.18,31860.0,46.4886,46.5499,46.4886,46.5499,31860.0
2020-02-07 12:00:00,53.18,53.24,53.15,53.23,24026.0,46.5499,46.6024,46.5236,46.5936,24026.0
2020-02-07 12:10:00,53.23,53.29,53.22,53.26,42921.0,46.5936,46.6462,46.5849,46.6199,42921.0
2020-02-07 12:20:00,53.26,53.28,53.24,53.27,18603.0,46.6199,46.6374,46.6024,46.6286,18603.0
2020-02-07 12:30:00,53.26,53.26,53.2,53.23,19988.0,46.6199,46.6199,46.5674,46.5936,19988.0
2020-02-07 12:40:00,53.23,53.24,53.2,53.21,13184.0,46.5936,46.6024,46.5674,46.5761,13184.0
2020-02-07 12:50:00,53.21,53.21,53.14,53.18,27593.0,46.5761,46.5761,46.5149,46.5499,27593.0
2020-02-07 13:00:00,53.18,53.18,53.15,53.17,11993.0,46.5499,46.5499,46.5236,46.5411,11993.0
2020-02-07 13:10:00,53.17,53.18,53.16,53.17,11911.0,46.5411,46.5499,46.5324,46.5411,11911.0
2020-02-07 13:20:00,53.17,53.19,53.11,53.18,21839.0,46.5411,46.5586,46.4886,46.5499,21839.0
2020-02-07 13:30:00,53.18,53.18,53.07,53.09,44507.0,46.5499,46.5499,46.4536,46.4711,44507.0
2020-02-07 13:40:00,53.09,53.1,53.05,53.05,14948.0,46.4711,46.4798,46.4361,46.4361,14948.0
2020-02-07 13:50:00,53.05,53.07,53.0,53.01,26651.0,46.4361,46.4536,46.3923,46.4011,26651.0
2020-02-07 14:00:00,53.0,53.0,52.91,52.93,41551.0,46.3923,46.3923,46.3135,46.331,41551.0
2020-02-07 14:10:00,52.93,52.94,52.88,52.93,27449.0,46.331,46.3398,46.2873,46.331,27449.0
2020-02-07 14:20:00,52.92,52.99,52.91,52.97,80510.0,46.3223,46.3836,46.3135,46.366,80510.0
2020-02-07 14:30:00,52.97,53.01,52.95,52.97,34743.0,46.366,46.4011,46.3485,46.366,34743.0
2020-02-07 14:40:00,52.97,53.02,52.95,52.98,42858.0,46.366,46.4098,46.3485,46.3748,42858.0
2020-02-07 14:50:00,52.98,53.0,52.96,52.98,53405.0,46.3748,46.3923,46.3573,46.3748,53405.0
2020-02-07 15:00:00,52.98,53.03,52.98,53.02,25337.0,46.3748,46.4186,46.3748,46.4098,25337.0
2020-02-07 15:10:00,53.01,53.03,53.0,53.0,28843.0,46.4011,46.4186,46.3923,46.3923,28843.0
2020-02-07 15:20:00,53.0,53.01,52.96,53.0,36053.0,46.3923,46.4011,46.3573,46.3923,36053.0
2020-02-07 15:30:00,53.0,53.05,52.99,53.05,37623.0,46.3923,46.4361,46.3836,46.4361,37623.0
2020-02-07 15:40:00,53.04,53.1,53.03,53.07,63560.0,46.4273,46.4798,46.4186,46.4536,63560.0
2020-02-07 15:50:00,53.07,53.09,52.92,52.92,257092.0,46.4536,46.4711,46.3223,46.3223,257092.0
2020-02-10 09:30:00,52.83,52.91,52.75,52.75,56151.0,46.2435,46.3135,46.1735,46.1735,56151.0
2020-02-10 09:40:00,52.76,52.82,52.62,52.63,31910.0,46.1822,46.2347,46.0597,46.0684,31910.0
2020-02-10 09:50:00,52.64,52.77,52.61,52.77,39486.0,46.0772,46.191,46.0509,46.191,39486.0
2020-02-10 10:00:00,52.77,52.81,52.7,52.72,31931.0,46.191,46.226,46.1297,46.1472,31931.0
2020-02-10 10:10:00,52.72,52.75,52.68,52.72,68180.0,46.1472,46.1735,46.1122,46.1472,68180.0
2020-02-10 10:20:00,52.73,52.76,52.69,52.72,21826.0,46.156,46.1822,46.121,46.1472,21826.0
2020-02-10 10:30:00,52.72,52.73,52.66,52.71,25153.0,46.1472,46.156,46.0947,46.1385,25153.0
2020-02-10 10:40:00,52.7,52.78,52.66,52.75,40571.0,46.1297,46.1997,46.0947,46.1735,40571.0
2020-02-10 10:50:00,52.75,52.76,52.72,52.75,16546.0,46.1735,46.1822,46.1472,46.1735,16546.0
2020-02-10 11:00:00,52.75,52.76,52.71,52.72,21415.0,46.1735,46.1822,46.1385,46.1472,21415.0
2020-02-10 11:10:00,52.72,52.73,52.69,52.7,24758.0,46.1472,46.156,46.121,46.1297,24758.0
2020-02-10 11:20:00,52.69,52.69,52.61,52.62,20434.0,46.121,46.121,46.0509,46.0597,20434.0
2020-02-10 11:30:00,52.62,52.63,52.47,52.56,49928.0,46.0597,46.0684,45.9284,46.0072,49928.0
2020-02-10 11:40:00,52.57,52.58,52.51,52.54,19244.0,46.0159,46.0247,45.9634,45.9897,19244.0
2020-02-10 11:50:00,52.53,52.53,52.46,52.47,18360.0,45.9809,45.9809,45.9196,45.9284,18360.0
2020-02-10 12:00:00,52.48,52.51,52.45,52.51,25703.0,45.9371,45.9634,45.9109,45.9634,25703.0
2020-02-10 12:10:00,52.51,52.51,52.46,52.48,14702.0,45.9634,45.9634,45.9196,45.9371,14702.0
2020-02-10 12:20:00,52.48,52.49,52.46,52.48,13061.0,45.9371,45.9459,45.9196,45.9371,13061.0
2020-02-10 12:30:00,52.48,52.5,52.44,52.46,18285.0,45.9371,45.9546,45.9021,45.9196,18285.0
2020-02-10 12:40:00,52.46,52.51,52.45,52.49,14082.0,45.9196,45.9634,45.9109,45.9459,14082.0
2020-02-10 12:50:00,52.49,52.51,52.47,52.51,22926.0,45.9459,45.9634,45.9284,45.9634,22926.0
2020-02-10 13:00:00,52.51,52.51,52.47,52.51,13050.0,45.9634,45.9634,45.9284,45.9634,13050.0
2020-02-10 13:10:00,52.5,52.54,52.5,52.52,14036.0,45.9546,45.9897,45.9546,45.9721,14036.0
2020-02-10 13:20:00,52.52,52.56,52.52,52.54,16458.0,45.9721,46.0072,45.9721,45.9897,16458.0
2020-02-10 13:30:00,52.54,52.54,52.52,52.53,14320.0,45.9897,45.9897,45.9721,45.9809,14320.0
2020-02-10 13:40:00,52.53,52.54,52.49,52.51,20297.0,45.9809,45.9897,45.9459,45.9634,20297.0
2020-02-10 13:50:00,52.52,52.57,52.5,52.56,23910.0,45.9721,46.0159,45.9546,46.0072,23910.0
2020-02-10 14:00:00,52.55,52.56,52.52,52.53,19351.0,45.9984,46.0072,45.9721,45.9809,19351.0
2020-02-10 14:10:00,52.53,52.57,52.52,52.55,14468.0,45.9809,46.0159,45.9721,45.9984,14468.0
2020-02-10 14:20:00,52.55,52.56,52.55,52.55,11934.0,45.9984,46.0072,45.9984,45.9984,11934.0
2020-02-10 14:30:00,52.55,52.55,52.51,52.52,27176.0,45.9984,45.9984,45.9634,45.9721,27176.0
2020-02-10 14:40:00,52.52,52.55,52.5,52.55,15110.0,45.9721,45.9984,45.9546,45.9984,15110.0
2020-02-10 14:50:00,52.54,52.61,52.54,52.6,25839.0,45.9897,46.0509,45.9897,46.0422,25839.0
2020-02-10 15:00:00,52.59,52.62,52.56,52.61,33328.0,46.0334,46.0597,46.0072,46.0509,33328.0
2020-02-10 15:10:00,52.61,52.64,52.6,52.61,36934.0,46.0509,46.0772,46.0422,46.0509,36934.0
2020-02-10 15:20:00,52.61,52.68,52.6,52.66,34683.0,46.0509,46.1122,46.0422,46.0947,34683.0
2020-02-10 15:30:00,52.66,52.67,52.61,52.63,28453.0,46.0947,46.1034,46.0509,46.0684,28453.0
2020-02-10 15:40:00,52.63,52.66,52.6,52.65,43418.0,46.0684,46.0947,46.0422,46.0859,43418.0
2020-02-10 15:50:00,52.65,52.74,52.63,52.74,191393.0,46.0859,46.1647,46.0684,46.1647,191393.0
2020-02-11 09:30:00,52.89,53.11,52.83,53.09,79577.0,46.296,46.4886,46.2435,46.4711,79577.0
2020-02-11 09:40:00,53.09,53.2,53.06,53.16,59499.0,46.4711,46.5674,46.4448,46.5324,59499.0
2020-02-11 09:50:00,53.15,53.19,53.05,53.15,34098.0,46.5236,46.5586,46.4361,46.5236,34098.0
2020-02-11 10:00:00,53.15,53.25,53.15,53.19,56184.0,46.5236,46.6111,46.5236,46.5586,56184.0
2020-02-11 10:10:00,53.19,53.33,53.16,53.26,37104.0,46.5586,46.6812,46.5324,46.6199,37104.0
2020-02-11 10:20:00,53.27,53.35,53.26,53.33,37255.0,46.6286,46.6987,46.6199,46.6812,37255.0
2020-02-11 10:30:00,53.33,53.33,53.25,53.26,30001.0,46.6812,46.6812,46.6111,46.6199,30001.0
2020-02-11 10:40:00,53.26,53.3,53.2,53.25,37907.0,46.6199,46.6549,46.5674,46.6111,37907.0
2020-02-11 10:50:00,53.26,53.31,53.22,53.25,21847.0,46.6199,46.6637,46.5849,46.6111,21847.0
2020-02-11 11:00:00,53.25,53.26,53.17,53.17,21111.0,46.6111,46.6199,46.5411,46.5411,21111.0
2020-02-11 11:10:00,53.17,53.18,53.14,53.18,25893.0,46.5411,46.5499,46.5149,46.5499,25893.0
2020-02-11 11:20:00,53.17,53.17,53.05,53.07,38406.0,46.5411,46.5411,46.4361,46.4536,38406.0
2020-02-11 11:30:00,53.06,53.08,52.98,53.07,44224.0,46.4448,46.4623,46.3748,46.4536,44224.0
2020-02-11 11:40:00,53.06,53.13,53.03,53.12,22416.0,46.4448,46.5061,46.4186,46.4973,22416.0
2020-02-11 11:50:00,53.11,53.14,53.07,53.09,22213.0,46.4886,46.5149,46.4536,46.4711,22213.0
2020-02-11 12:00:00,53.09,53.14,53.06,53.11,26990.0,46.4711,46.5149,46.4448,46.4886,26990.0
2020-02-11 12:10:00,53.11,53.16,53.1,53.14,17196.0,46.4886,46.5324,46.4798,46.5149,17196.0
2020-02-11 12:20:00,53.15,53.18,53.13,53.16,16298.0,46.5236,46.5499,46.5061,46.5324,16298.0
2020-02-11 12:30:00,53.17,53.19,53.14,53.16,20017.0,46.5411,46.5586,46.5149,46.5324,20017.0
2020-02-11 12:40:00,53.17,53.2,53.12,53.12,15679.0,46.5411,46.5674,46.4973,46.4973,15679.0
2020-02-11 12:50:00,53.12,53.14,53.09,53.12,30029.0,46.4973,46.5149,46.4711,46.4973,30029.0
2020-02-11 13:00:00,53.12,53.12,53.07,53.08,16841.0,46.4973,46.4973,46.4536,46.4623,16841.0
2020-02-11 13:10:00,53.08,53.1,53.04,53.04,25299.0,46.4623,46.4798,46.4273,46.4273,25299.0
2020-02-11 13:20:00,53.04,53.07,53.01,53.04,19213.0,46.4273,46.4536,46.4011,46.4273,19213.0
2020-02-11 13:30:00,53.04,53.04,52.98,52.98,38858.0,46.4273,46.4273,46.3748,46.3748,38858.0
2020-02-11 13:40:00,52.98,52.99,52.9,52.9,54472.0,46.3748,46.3836,46.3048,46.3048,54472.0
2020-02-11 13:50:00,52.91,53.03,52.89,53.03,67948.0,46.3135,46.4186,46.296,46.4186,67948.0
2020-02-11 14:00:00,53.04,53.04,52.96,53.0,34457.0,46.4273,46.4273,46.3573,46.3923,34457.0
2020-02-11 14:10:00,53.01,53.06,53.01,53.04,18278.0,46.4011,46.4448,46.4011,46.4273,18278.0
2020-02-11 14:20:00,53.03,53.1,53.03,53.09,26799.0,46.4186,46.4798,46.4186,46.4711,26799.0
2020-02-11 14:30:00,53.1,53.14,53.1,53.13,11563.0,46.4798,46.5149,46.4798,46.5061,11563.0
2020-02-11 14:40:00,53.12,53.13,53.08,53.08,22070.0,46.4973,46.5061,46.4623,46.4623,22070.0
2020-02-11 14:50:00,53.08,53.09,53.0,53.01,35063.0,46.4623,46.4711,46.3923,46.4011,35063.0
2020-02-11 15:00:00,53.01,53.01,52.96,52.97,45912.0,46.4011,46.4011,46.3573,46.366,45912.0
2020-02-11 15:10:00,52.97,52.98,52.91,52.94,50406.0,46.366,46.3748,46.3135,46.3398,50406.0
2020-02-11 15:20:00,52.93,52.98,52.92,52.97,31721.0,46.331,46.3748,46.3223,46.366,31721.0
2020-02-11 15:30:00,52.98,53.03,52.96,53.02,48561.0,46.3748,46.4186,46.3573,46.4098,48561.0
2020-02-11 15:40:00,53.02,53.04,52.97,52.97,43329.0,46.4098,46.4273,46.366,46.366,43329.0
2020-02-11 15:50:00,52.97,52.98,52.89,52.92,153667.0,46.366,46.3748,46.296,46.3223,153667.0
2020-02-12 09:30:00,53.02,53.09,52.85,52.91,77037.0,46.4098,46.4711,46.261,46.3135,77037.0
2020-02-12 09:40:00,52.9,52.95,52.84,52.86,31517.0,46.3048,46.3485,46.2523,46.2698,31517.0
2020-02-12 09:50:00,52.86,52.91,52.83,52.83,46632.0,46.2698,46.3135,46.2435,46.2435,46632.0
2020-02-12 10:00:00,52.83,52.83,52.54,52.57,109395.0,46.2435,46.2435,45.9897,46.0159,109395.0
2020-02-12 10:10:00,52.57,52.62,52.52,52.54,39333.0,46.0159,46.0597,45.9721,45.9897,39333.0
2020-02-12 10:20:00,52.54,52.6,52.5,52.54,35890.0,45.9897,46.0422,45.9546,45.9897,35890.0
2020-02-12 10:30:00,52.55,52.57,52.4,52.43,65438.0,45.9984,46.0159,45.8671,45.8934,65438.0
2020-02-12 10:40:00,52.43,52.53,52.4,52.5,48987.0,45.8934,45.9809,45.8671,45.9546,48987.0
2020-02-12 10:50:00,52.51,52.53,52.47,52.5,54727.0,45.9634,45.9809,45.9284,45.9546,54727.0
2020-02-12 11:00:00,52.5,52.52,52.47,52.51,50278.0,45.9546,45.9721,45.9284,45.9634,50278.0
2020-02-12 11:10:00,52.51,52.68,52.5,52.65,51579.0,45.9634,46.1122,45.9546,46.0859,51579.0
2020-02-12 11:20:00,52.66,52.78,52.66,52.77,84462.0,46.0947,46.1997,46.0947,46.191,84462.0
2020-02-12 11:30:00,52.77,52.78,52.67,52.68,73106.0,46.191,46.1997,46.1034,46.1122,73106.0
2020-02-12 11:40:00,52.68,52.68,52.61,52.64,27466.0,46.1122,46.1122,46.0509,46.0772,27466.0
2020-02-12 11:50:00,52.65,52.67,52.62,52.64,18585.0,46.0859,46.1034,46.0597,46.0772,18585.0
2020-02-12 12:00:00,52.64,52.64,52.58,52.58,18239.0,46.0772,46.0772,46.0247,46.0247,18239.0
2020-02-12 12:10:00,52.58,52.6,52.54,52.57,25039.0,46.0247,46.0422,45.9897,46.0159,25039.0
2020-02-12 12:20:00,52.57,52.6,52.56,52.57,15886.0,46.0159,46.0422,46.0072,46.0159,15886.0
2020-02-12 12:30:00,52.57,52.6,52.55,52.58,20294.0,46.0159,46.0422,45.9984,46.0247,20294.0
2020-02-12 12:40:00,52.58,52.6,52.56,52.58,21195.0,46.0247,46.0422,46.0072,46.0247,21195.0
2020-02-12 12:50:00,52.57,52.57,52.47,52.48,29015.0,46.0159,46.0159,45.9284,45.9371,29015.0
2020-02-12 13:00:00,52.48,52.48,52.43,52.48,17322.0,45.9371,45.9371,45.8934,45.9371,17322.0
2020-02-12 13:10:00,52.47,52.47,52.43,52.45,25302.0,45.9284,45.9284,45.8934,45.9109,25302.0
2020-02-12 13:20:00,52.45,52.47,52.43,52.47,18473.0,45.9109,45.9284,45.8934,45.9284,18473.0
2020-02-12 13:30:00,52.47,52.47,52.43,52.47,29677.0,45.9284,45.9284,45.8934,45.9284,29677.0
2020-02-12 13:40:00,52.47,52.47,52.41,52.44,27138.0,45.9284,45.9284,45.8759,45.9021,27138.0
2020-02-12 13:50:00,52.44,52.51,52.43,52.5,30729.0,45.9021,45.9634,45.8934,45.9546,30729.0
2020-02-12 14:00:00,52.49,52.54,52.49,52.54,23672.0,45.9459,45.9897,45.9459,45.9897,23672.0
2020-02-12 14:10:00,52.54,52.56,52.53,52.56,30929.0,45.9897,46.0072,45.9809,46.0072,30929.0
2020-02-12 14:20:00,52.55,52.58,52.53,52.54,23151.0,45.9984,46.0247,45.9809,45.9897,23151.0
2020-02-12 14:30:00,52.53,52.55,52.52,52.52,24636.0,45.9809,45.9984,45.9721,45.9721,24636.0
2020-02-12 14:40:00,52.52,52.52,52.48,52.51,22901.0,45.9721,45.9721,45.9371,45.9634,22901.0
2020-02-12 14:50:00,52.51,52.54,52.48,52.48,26432.0,45.9634,45.9897,45.9371,45.9371,26432.0
2020-02-12 15:00:00,52.48,52.53,52.46,52.49,60702.0,45.9371,45.9809,45.9196,45.9459,60702.0
2020-02-12 15:10:00,52.5,52.5,52.45,52.46,35076.0,45.9546,45.9546,45.9109,45.9196,35076.0
2020-02-12 15:20:00,52.46,52.52,52.46,52.5,38595.0,45.9196,45.9721,45.9196,45.9546,38595.0
2020-02-12 15:30:00,52.51,52.55,52.49,52.52,44370.0,45.9634,45.9984,45.9459,45.9721,44370.0
2020-02-12 15:40:00,52.52,52.53,52.44,52.46,73457.0,45.9721,45.9809,45.9021,45.9196,73457.0
2020-02-12 15:50:00,52.47,52.53,52.38,52.39,204252.0,45.9284,45.9809,45.8496,45.8584,204252.0
2020-02-13 09:30:00,52.41,52.62,52.2,52.48,88956.0,45.8759,46.0597,45.692,45.9371,88956.0
2020-02-13 09:40:00,52.48,52.56,52.39,52.4,35015.0,45.9371,46.0072,45.8584,45.8671,35015.0
2020-02-13 09:50:00,52.41,52.49,52.27,52.28,42426.0,45.8759,45.9459,45.7533,45.7621,42426.0
2020-02-13 10:00:00,52.28,52.28,52.12,52.25,53625.0,45.7621,45.7621,45.622,45.7358,53625.0
2020-02-13 10:10:00,52.25,52.3,52.21,52.25,33317.0,45.7358,45.7796,45.7008,45.7358,33317.0
2020-02-13 10:20:00,52.24,52.25,52.16,52.21,30296.0,45.7271,45.7358,45.657,45.7008,30296.0
2020-02-13 10:30:00,52.21,52.23,52.15,52.18,29159.0,45.7008,45.7183,45.6483,45.6745,29159.0
2020-02-13 10:40:00,52.17,52.31,52.17,52.3,24564.0,45.6658,45.7883,45.6658,45.7796,24564.0
2020-02-13 10:50:00,52.3,52.34,52.27,52.32,25522.0,45.7796,45.8146,45.7533,45.7971,25522.0
2020-02-13 11:00:00,52.33,52.36,52.3,52.34,22574.0,45.8058,45.8321,45.7796,45.8146,22574.0
2020-02-13 11:10:00,52.33,52.34,52.27,52.3,30167.0,45.8058,45.8146,45.7533,45.7796,30167.0
2020-02-13 11:20:00,52.3,52.33,52.29,52.3,32441.0,45.7796,45.8058,45.7708,45.7796,32441.0
2020-02-13 11:30:00,52.29,52.29,52.2,52.22,38847.0,45.7708,45.7708,45.692,45.7096,38847.0
2020-02-13 11:40:00,52.22,52.26,52.21,52.26,31722.0,45.7096,45.7446,45.7008,45.7446,31722.0
2020-02-13 11:50:00,52.26,52.3,52.23,52.29,57979.0,45.7446,45.7796,45.7183,45.7708,57979.0
2020-02-13 12:00:00,52.3,52.4,52.3,52.4,19350.0,45.7796,45.8671,45.7796,45.8671,19350.0
2020-02-13 12:10:00,52.4,52.43,52.39,52.41,19858.0,45.8671,45.8934,45.8584,45.8759,19858.0
2020-02-13 12:20:00,52.41,52.46,52.4,52.45,21263.0,45.8759,45.9196,45.8671,45.9109,21263.0
2020-02-13 12:30:00,52.45,52.46,52.43,52.44,19114.0,45.9109,45.9196,45.8934,45.9021,19114.0
2020-02-13 12:40:00,52.44,52.53,52.44,52.53,20015.0,45.9021,45.9809,45.9021,45.9809,20015.0
2020-02-13 12:50:00,52.53,52.59,52.5,52.5,15343.0,45.9809,46.0334,45.9546,45.9546,15343.0
2020-02-13 13:00:00,52.5,52.55,52.5,52.51,20697.0,45.9546,45.9984,45.9546,45.9634,20697.0
2020-02-13 13:10:00,52.51,52.54,52.48,52.51,18474.0,45.9634,45.9897,45.9371,45.9634,18474.0
2020-02-13 13:20:00,52.51,52.54,52.5,52.53,20287.0,45.9634,45.9897,45.9546,45.9809,20287.0
2020-02-13 13:30:00,52.53,52.54,52.51,52.53,95082.0,45.9809,45.9897,45.9634,45.9809,95082.0
2020-02-13 13:40:00,52.53,52.58,52.52,52.57,28795.0,45.9809,46.0247,45.9721,46.0159,28795.0
2020-02-13 13:50:00,52.57,52.58,52.53,52.55,24374.0,46.0159,46.0247,45.9809,45.9984,24374.0
2020-02-13 14:00:00,52.55,52.6,52.53,52.54,27579.0,45.9984,46.0422,45.9809,45.9897,27579.0
2020-02-13 14:10:00,52.54,52.58,52.53,52.55,25639.0,45.9897,46.0247,45.9809,45.9984,25639.0
2020-02-13 14:20:00,52.55,52.58,52.53,52.55,24854.0,45.9984,46.0247,45.9809,45.9984,24854.0
2020-02-13 14:30:00,52.55,52.57,52.52,52.56,24945.0,45.9984,46.0159,45.9721,46.0072,24945.0
2020-02-13 14:40:00,52.56,52.59,52.54,52.58,26727.0,46.0072,46.0334,45.9897,46.0247,26727.0
2020-02-13 14:50:00,52.59,52.62,52.56,52.57,31261.0,46.0334,46.0597,46.0072,46.0159,31261.0
2020-02-13 15:00:00,52.57,52.61,52.53,52.57,43366.0,46.0159,46.0509,45.9809,46.0159,43366.0
2020-02-13 15:10:00,52.57,52.6,52.54,52.59,27575.0,46.0159,46.0422,45.9897,46.0334,27575.0
2020-02-13 15:20:00,52.59,52.66,52.57,52.61,53306.0,46.0334,46.0947,46.0159,46.0509,53306.0
2020-02-13 15:30:00,52.61,52.61,52.48,52.48,46407.0,46.0509,46.0509,45.9371,45.9371,46407.0
2020-02-13 15:40:00,52.48,52.51,52.39,52.5,141170.0,45.9371,45.9634,45.8584,45.9546,141170.0
2020-02-13 15:50:00,52.49,52.51,52.41,52.47,227316.0,45.9459,45.9634,45.8759,45.9284,227316.0
2020-02-14 09:30:00,52.5,52.57,52.42,52.55,69813.0,45.9546,46.0159,45.8846,45.9984,69813.0
2020-02-14 09:40:00,52.55,52.6,52.48,52.5,31748.0,45.9984,46.0422,45.9371,45.9546,31748.0
2020-02-14 09:50:00,52.51,52.6,52.49,52.53,17509.0,45.9634,46.0422,45.9459,45.9809,17509.0
2020-02-14 10:00:00,52.54,52.62,52.5,52.62,29622.0,45.9897,46.0597,45.9546,46.0597,29622.0
2020-02-14 10:10:00,52.61,52.65,52.54,52.65,44507.0,46.0509,46.0859,45.9897,46.0859,44507.0
2020-02-14 10:20:00,52.66,52.68,52.58,52.59,15686.0,46.0947,46.1122,46.0247,46.0334,15686.0
2020-02-14 10:30:00,52.58,52.62,52.57,52.58,20405.0,46.0247,46.0597,46.0159,46.0247,20405.0
2020-02-14 10:40:00,52.57,52.61,52.56,52.57,16265.0,46.0159,46.0509,46.0072,46.0159,16265.0
2020-02-14 10:50:00,52.56,52.67,52.55,52.64,20518.0,46.0072,46.1034,45.9984,46.0772,20518.0
2020-02-14 11:00:00,52.63,52.66,52.61,52.66,12708.0,46.0684,46.0947,46.0509,46.0947,12708.0
2020-02-14 11:10:00,52.66,52.74,52.65,52.72,18148.0,46.0947,46.1647,46.0859,46.1472,18148.0
2020-02-14 11:20:00,52.72,52.72,52.68,52.68,17866.0,46.1472,46.1472,46.1122,46.1122,17866.0
2020-02-14 11:30:00,52.68,52.72,52.67,52.71,8077.0,46.1122,46.1472,46.1034,46.1385,8077.0
2020-02-14 11:40:00,52.71,52.78,52.71,52.75,16326.0,46.1385,46.1997,46.1385,46.1735,16326.0
2020-02-14 11:50:00,52.75,52.75,52.72,52.73,18127.0,46.1735,46.1735,46.1472,46.156,18127.0
2020-02-14 12:00:00,52.74,52.75,52.7,52.75,22387.0,46.1647,46.1735,46.1297,46.1735,22387.0
2020-02-14 12:10:00,52.74,52.82,52.74,52.82,20102.0,46.1647,46.2347,46.1647,46.2347,20102.0
2020-02-14 12:20:00,52.82,52.82,52.76,52.78,20116.0,46.2347,46.2347,46.1822,46.1997,20116.0
2020-02-14 12:30:00,52.78,52.78,52.74,52.76,17131.0,46.1997,46.1997,46.1647,46.1822,17131.0
2020-02-14 12:40:00,52.76,52.77,52.73,52.76,21644.0,46.1822,46.191,46.156,46.1822,21644.0
2020-02-14 12:50:00,52.76,52.76,52.68,52.7,25637.0,46.1822,46.1822,46.1122,46.1297,25637.0
2020-02-14 13:00:00,52.7,52.71,52.58,52.59,39227.0,46.1297,46.1385,46.0247,46.0334,39227.0
2020-02-14 13:10:00,52.59,52.62,52.55,52.55,27410.0,46.0334,46.0597,45.9984,45.9984,27410.0
2020-02-14 13:20:00,52.55,52.62,52.55,52.61,14821.0,45.9984,46.0597,45.9984,46.0509,14821.0
2020-02-14 13:30:00,52.61,52.63,52.59,52.6,16283.0,46.0509,46.0684,46.0334,46.0422,16283.0
2020-02-14 13:40:00,52.59,52.6,52.55,52.55,17365.0,46.0334,46.0422,45.9984,45.9984,17365.0
2020-02-14 13:50:00,52.55,52.57,52.49,52.49,35563.0,45.9984,46.0159,45.9459,45.9459,35563.0
2020-02-14 14:00:00,52.5,52.54,52.49,52.54,36436.0,45.9546,45.9897,45.9459,45.9897,36436.0
2020-02-14 14:10:00,52.54,52.55,52.4,52.44,38935.0,45.9897,45.9984,45.8671,45.9021,38935.0
2020-02-14 14:20:00,52.43,52.53,52.43,52.51,25391.0,45.8934,45.9809,45.8934,45.9634,25391.0
2020-02-14 14:30:00,52.5,52.57,52.49,52.54,39657.0,45.9546,46.0159,45.9459,45.9897,39657.0
2020-02-14 14:40:00,52.54,52.54,52.48,52.48,45235.0,45.9897,45.9897,45.9371,45.9371,45235.0
2020-02-14 14:50:00,52.48,52.49,52.46,52.48,34587.0,45.9371,45.9459,45.9196,45.9371,34587.0
2020-02-14 15:00:00,52.48,52.52,52.47,52.52,38034.0,45.9371,45.9721,45.9284,45.9721,38034.0
2020-02-14 15:10:00,52.51,52.53,52.47,52.52,37886.0,45.9634,45.9809,45.9284,45.9721,37886.0
2020-02-14 15:20:00,52.52,52.59,52.5,52.56,41826.0,45.9721,46.0334,45.9546,46.0072,41826.0
2020-02-14 15:30:00,52.56,52.67,52.56,52.66,44240.0,46.0072,46.1034,46.0072,46.0947,44240.0
2020-02-14 15:40:00,52.66,52.74,52.64,52.73,56988.0,46.0947,46.1647,46.0772,46.156,56988.0
2020-02-14 15:50:00,52.74,52.82,52.72,52.81,242169.0,46.1647,46.2347,46.1472,46.226,242169.0
2020-02-18 09:30:00,52.4,52.5,52.29,52.35,77733.0,46.1147,46.2027,46.0179,46.0707,77733.0
2020-02-18 09:40:00,52.35,52.44,52.34,52.35,46116.0,46.0707,46.1499,46.0619,46.0707,46116.0
2020-02-18 09:50:00,52.35,52.38,52.22,52.22,34602.0,46.0707,46.0971,45.9562,45.9562,34602.0
2020-02-18 10:00:00,52.22,52.23,52.13,52.19,30909.0,45.9562,45.965,45.877,45.9298,30909.0
2020-02-18 10:10:00,52.19,52.26,52.15,52.18,42092.0,45.9298,45.9915,45.8946,45.921,42092.0
2020-02-18 10:20:00,52.18,52.2,52.08,52.08,28155.0,45.921,45.9386,45.833,45.833,28155.0
2020-02-18 10:30:00,52.07,52.14,52.07,52.13,21145.0,45.8242,45.8858,45.8242,45.877,21145.0
2020-02-18 10:40:00,52.12,52.14,52.06,52.09,25472.0,45.8682,45.8858,45.8154,45.8418,25472.0
2020-02-18 10:50:00,52.09,52.09,51.98,51.98,21184.0,45.8418,45.8418,45.745,45.745,21184.0
2020-02-18 11:00:00,51.99,52.02,51.96,51.98,23826.0,45.7538,45.7802,45.7274,45.745,23826.0
2020-02-18 11:10:00,51.98,51.99,51.91,51.92,19378.0,45.745,45.7538,45.6834,45.6922,19378.0
2020-02-18 11:20:00,51.91,51.93,51.78,51.83,20813.0,45.6834,45.701,45.569,45.613,20813.0
2020-02-18 11:30:00,51.83,51.87,51.82,51.83,14173.0,45.613,45.6482,45.6042,45.613,14173.0
2020-02-18 11:40:00,51.83,51.85,51.74,51.76,50478.0,45.613,45.6306,45.5338,45.5514,50478.0
2020-02-18 11:50:00,51.76,51.83,51.75,51.75,28260.0,45.5514,45.613,45.5426,45.5426,28260.0
2020-02-18 12:00:00,51.76,51.81,51.76,51.79,25145.0,45.5514,45.5954,45.5514,45.5778,25145.0
2020-02-18 12:10:00,51.79,51.81,51.77,51.78,37251.0,45.5778,45.5954,45.5602,45.569,37251.0
2020-02-18 12:20:00,51.77,51.83,51.77,51.79,29464.0,45.5602,45.613,45.5602,45.5778,29464.0
2020-02-18 12:30:00,51.79,51.84,51.78,51.81,31136.0,45.5778,45.6218,45.569,45.5954,31136.0
2020-02-18 12:40:00,51.8,51.82,51.77,51.79,26798.0,45.5866,45.6042,45.5602,45.5778,26798.0
2020-02-18 12:50:00,51.79,51.82,51.77,51.8,19938.0,45.5778,45.6042,45.5602,45.5866,19938.0
2020-02-18 13:00:00,51.8,51.87,51.8,51.87,20703.0,45.5866,45.6482,45.5866,45.6482,20703.0
2020-02-18 13:10:00,51.86,51.86,51.82,51.86,22024.0,45.6394,45.6394,45.6042,45.6394,22024.0
2020-02-18 13:20:00,51.87,51.91,51.85,51.89,17861.0,45.6482,45.6834,45.6306,45.6658,17861.0
2020-02-18 13:30:00,51.89,51.91,51.86,51.87,19991.0,45.6658,45.6834,45.6394,45.6482,19991.0
2020-02-18 13:40:00,51.87,51.89,51.86,51.89,19292.0,45.6482,45.6658,45.6394,45.6658,19292.0
2020-02-18 13:50:00,51.89,51.9,51.87,51.9,15062.0,45.6658,45.6746,45.6482,45.6746,15062.0
2020-02-18 14:00:00,51.91,51.93,51.89,51.89,17170.0,45.6834,45.701,45.6658,45.6658,17170.0
2020-02-18 14:10:00,51.89,51.9,51.85,51.9,17717.0,45.6658,45.6746,45.6306,45.6746,17717.0
2020-02-18 14:20:00,51.9,51.99,51.88,51.97,21603.0,45.6746,45.7538,45.657,45.7362,21603.0
2020-02-18 14:30:00,51.97,51.98,51.92,51.94,18427.0,45.7362,45.745,45.6922,45.7098,18427.0
2020-02-18 14:40:00,51.94,51.97,51.92,51.93,19693.0,45.7098,45.7362,45.6922,45.701,19693.0
2020-02-18 14:50:00,51.93,51.95,51.89,51.91,37759.0,45.701,45.7186,45.6658,45.6834,37759.0
2020-02-18 15:00:00,51.91,51.94,51.89,51.91,44872.0,45.6834,45.7098,45.6658,45.6834,44872.0
2020-02-18 15:10:00,51.91,51.99,51.9,51.95,40394.0,45.6834,45.7538,45.6746,45.7186,40394.0
2020-02-18 15:20:00,51.94,51.96,51.9,51.94,28767.0,45.7098,45.7274,45.6746,45.7098,28767.0
2020-02-18 15:30:00,51.93,51.94,51.86,51.86,31076.0,45.701,45.7098,45.6394,45.6394,31076.0
2020-02-18 15:40:00,51.87,51.89,51.82,51.83,50289.0,45.6482,45.6658,45.6042,45.613,50289.0
2020-02-18 15:50:00,51.82,51.89,51.79,51.89,160373.0,45.6042,45.6658,45.5778,45.6658,160373.0
2020-02-19 09:30:00,51.92,51.92,51.69,51.71,88773.0,45.6922,45.6922,45.4898,45.5074,88773.0
2020-02-19 09:40:00,51.72,51.85,51.69,51.76,39633.0,45.5162,45.6306,45.4898,45.5514,39633.0
2020-02-19 09:50:00,51.77,51.79,51.65,51.67,43707.0,45.5602,45.5778,45.4546,45.4722,43707.0
2020-02-19 10:00:00,51.67,51.79,51.65,51.79,40755.0,45.4722,45.5778,45.4546,45.5778,40755.0
2020-02-19 10:10:00,51.8,51.8,51.76,51.8,24859.0,45.5866,45.5866,45.5514,45.5866,24859.0
2020-02-19 10:20:00,51.8,51.83,51.75,51.78,32973.0,45.5866,45.613,45.5426,45.569,32973.0
2020-02-19 10:30:00,51.79,51.85,51.78,51.82,30326.0,45.5778,45.6306,45.569,45.6042,30326.0
2020-02-19 10:40:00,51.82,51.87,51.81,51.87,20584.0,45.6042,45.6482,45.5954,45.6482,20584.0
2020-02-19 10:50:00,51.86,51.93,51.85,51.85,29183.0,45.6394,45.701,45.6306,45.6306,29183.0
2020-02-19 11:00:00,51.85,51.91,51.85,51.9,26288.0,45.6306,45.6834,45.6306,45.6746,26288.0
2020-02-19 11:10:00,51.89,51.93,51.87,51.89,32981.0,45.6658,45.701,45.6482,45.6658,32981.0
2020-02-19 11:20:00,51.9,51.95,51.89,51.94,17229.0,45.6746,45.7186,45.6658,45.7098,17229.0
2020-02-19 11:30:00,51.94,51.94,51.89,51.89,23621.0,45.7098,45.7098,45.6658,45.6658,23621.0
2020-02-19 11:40:00,51.89,51.91,51.86,51.9,21585.0,45.6658,45.6834,45.6394,45.6746,21585.0
2020-02-19 11:50:00,51.91,51.92,51.9,51.91,13387.0,45.6834,45.6922,45.6746,45.6834,13387.0
2020-02-19 12:00:00,51.91,51.92,51.89,51.9,26094.0,45.6834,45.6922,45.6658,45.6746,26094.0
2020-02-19 12:10:00,51.89,51.91,51.88,51.89,17865.0,45.6658,45.6834,45.657,45.6658,17865.0
2020-02-19 12:20:00,51.88,51.92,51.86,51.87,21391.0,45.657,45.6922,45.6394,45.6482,21391.0
2020-02-19 12:30:00,51.88,51.9,51.87,51.87,22545.0,45.657,45.6746,45.6482,45.6482,22545.0
2020-02-19 12:40:00,51.87,51.9,51.84,51.85,18864.0,45.6482,45.6746,45.6218,45.6306,18864.0
2020-02-19 12:50:00,51.85,51.87,51.81,51.81,27496.0,45.6306,45.6482,45.5954,45.5954,27496.0
2020-02-19 13:00:00,51.82,51.83,51.8,51.8,29627.0,45.6042,45.613,45.5866,45.5866,29627.0
2020-02-19 13:10:00,51.8,51.84,51.8,51.81,29245.0,45.5866,45.6218,45.5866,45.5954,29245.0
2020-02-19 13:20:00,51.82,51.84,51.81,51.82,19862.0,45.6042,45.6218,45.5954,45.6042,19862.0
2020-02-19 13:30:00,51.83,51.83,51.8,51.81,26729.0,45.613,45.613,45.5866,45.5954,26729.0
2020-02-19 13:40:00,51.82,51.83,51.81,51.82,17697.0,45.6042,45.613,45.5954,45.6042,17697.0
2020-02-19 13:50:00,51.81,51.83,51.74,51.76,46204.0,45.5954,45.613,45.5338,45.5514,46204.0
2020-02-19 14:00:00,51.74,51.75,51.7,51.72,25190.0,45.5338,45.5426,45.4986,45.5162,25190.0
2020-02-19 14:10:00,51.71,51.74,51.68,51.72,17629.0,45.5074,45.5338,45.481,45.5162,17629.0
2020-02-19 14:20:00,51.72,51.75,51.71,51.75,21583.0,45.5162,45.5426,45.5074,45.5426,21583.0
2020-02-19 14:30:00,51.75,51.75,51.72,51.74,17564.0,45.5426,45.5426,45.5162,45.5338,17564.0
2020-02-19 14:40:00,51.74,51.79,51.74,51.77,30460.0,45.5338,45.5778,45.5338,45.5602,30460.0
2020-02-19 14:50:00,51.78,51.78,51.7,51.71,22690.0,45.569,45.569,45.4986,45.5074,22690.0
2020-02-19 15:00:00,51.72,51.73,51.66,51.68,22816.0,45.5162,45.525,45.4634,45.481,22816.0
2020-02-19 15:10:00,51.67,51.67,51.63,51.66,27631.0,45.4722,45.4722,45.437,45.4634,27631.0
2020-02-19 15:20:00,51.66,51.67,51.63,51.66,33862.0,45.4634,45.4722,45.437,45.4634,33862.0
2020-02-19 15:30:00,51.65,51.66,51.62,51.62,46514.0,45.4546,45.4634,45.4282,45.4282,46514.0
2020-02-19 15:40:00,51.62,51.65,51.58,51.6,78082.0,45.4282,45.4546,45.393,45.4106,78082.0
2020-02-19 15:50:00,51.6,51.67,51.56,51.56,276084.0,45.4106,45.4722,45.3754,45.3754,276084.0
2020-02-20 09:30:00,51.48,51.64,51.44,51.58,64107.0,45.305,45.4458,45.2698,45.393,64107.0
2020-02-20 09:40:00,51.59,51.63,51.5,51.57,59173.0,45.4018,45.437,45.3226,45.3842,59173.0
2020-02-20 09:50:00,51.55,51.62,51.55,51.58,43868.0,45.3666,45.4282,45.3666,45.393,43868.0
2020-02-20 10:00:00,51.59,51.65,51.53,51.61,88407.0,45.4018,45.4546,45.349,45.4194,88407.0
2020-02-20 10:10:00,51.61,51.61,51.53,51.59,170997.0,45.4194,45.4194,45.349,45.4018,170997.0
2020-02-20 10:20:00,51.59,51.6,51.51,51.53,155504.0,45.4018,45.4106,45.3314,45.349,155504.0
2020-02-20 10:30:00,51.53,51.53,51.46,51.49,29991.0,45.349,45.349,45.2874,45.3138,29991.0
2020-02-20 10:40:00,51.5,51.52,51.45,51.5,25577.0,45.3226,45.3402,45.2786,45.3226,25577.0
2020-02-20 10:50:00,51.49,51.61,51.49,51.61,25705.0,45.3138,45.4194,45.3138,45.4194,25705.0
2020-02-20 11:00:00,51.61,51.62,51.51,51.52,30629.0,45.4194,45.4282,45.3314,45.3402,30629.0
2020-02-20 11:10:00,51.52,51.52,51.43,51.43,28570.0,45.3402,45.3402,45.261,45.261,28570.0
2020-02-20 11:20:00,51.44,51.47,51.35,51.36,44372.0,45.2698,45.2962,45.1906,45.1994,44372.0
2020-02-20 11:30:00,51.37,51.4,51.14,51.25,81818.0,45.2082,45.2346,45.0058,45.1026,81818.0
2020-02-20 11:40:00,51.24,51.29,51.19,51.26,26946.0,45.0938,45.1378,45.0498,45.1114,26946.0
2020-02-20 11:50:00,51.25,51.35,51.23,51.28,34948.0,45.1026,45.1906,45.085,45.129,34948.0
2020-02-20 12:00:00,51.28,51.3,51.16,51.16,29480.0,45.129,45.1466,45.0234,45.0234,29480.0
2020-02-20 12:10:00,51.19,51.31,51.18,51.22,25830.0,45.0498,45.1554,45.041,45.0762,25830.0
2020-02-20 12:20:00,51.21,51.26,51.18,51.26,23069.0,45.0674,45.1114,45.041,45.1114,23069.0
2020-02-20 12:30:00,51.27,51.33,51.22,51.3,32248.0,45.1202,45.173,45.0762,45.1466,32248.0
2020-02-20 12:40:00,51.3,51.35,51.26,51.31,27385.0,45.1466,45.1906,45.1114,45.1554,27385.0
2020-02-20 12:50:00,51.31,51.37,51.3,51.37,21652.0,45.1554,45.2082,45.1466,45.2082,21652.0
2020-02-20 13:00:00,51.36,51.43,51.34,51.42,23308.0,45.1994,45.261,45.1818,45.2522,23308.0
2020-02-20 13:10:00,51.41,51.48,51.41,51.43,37018.0,45.2434,45.305,45.2434,45.261,37018.0
2020-02-20 13:20:00,51.43,51.45,51.38,51.44,20942.0,45.261,45.2786,45.217,45.2698,20942.0
2020-02-20 13:30:00,51.44,51.45,51.35,51.39,32242.0,45.2698,45.2786,45.1906,45.2258,32242.0
2020-02-20 13:40:00,51.39,51.43,51.37,51.41,30459.0,45.2258,45.261,45.2082,45.2434,30459.0
2020-02-20 13:50:00,51.41,51.47,51.4,51.47,34076.0,45.2434,45.2962,45.2346,45.2962,34076.0
2020-02-20 14:00:00,51.47,51.51,51.46,51.47,29380.0,45.2962,45.3314,45.2874,45.2962,29380.0
2020-02-20 14:10:00,51.47,51.52,51.45,51.48,23526.0,45.2962,45.3402,45.2786,45.305,23526.0
2020-02-20 14:20:00,51.48,51.52,51.46,51.47,22124.0,45.305,45.3402,45.2874,45.2962,22124.0
2020-02-20 14:30:00,51.47,51.55,51.46,51.53,25723.0,45.2962,45.3666,45.2874,45.349,25723.0
2020-02-20 14:40:00,51.53,51.56,51.51,51.55,30297.0,45.349,45.3754,45.3314,45.3666,30297.0
2020-02-20 14:50:00,51.54,51.56,51.51,51.54,37032.0,45.3578,45.3754,45.3314,45.3578,37032.0
2020-02-20 15:00:00,51.54,51.57,51.52,51.54,36505.0,45.3578,45.3842,45.3402,45.3578,36505.0
2020-02-20 15:10:00,51.53,51.54,51.49,51.53,35102.0,45.349,45.3578,45.3138,45.349,35102.0
2020-02-20 15:20:00,51.53,51.58,51.53,51.55,36786.0,45.349,45.393,45.349,45.3666,36786.0
2020-02-20 15:30:00,51.56,51.6,51.5,51.5,59240.0,45.3754,45.4106,45.3226,45.3226,59240.0
2020-02-20 15:40:00,51.5,51.55,51.48,51.5,67121.0,45.3226,45.3666,45.305,45.3226,67121.0
2020-02-20 15:50:00,51.5,51.57,51.47,51.48,179963.0,45.3226,45.3842,45.2962,45.305,179963.0
2020-02-21 09:30:00,51.28,51.45,51.28,51.35,167966.0,45.129,45.2786,45.129,45.1906,167966.0
2020-02-21 09:40:00,51.33,51.33,51.15,51.26,41363.0,45.173,45.173,45.0146,45.1114,41363.0
2020-02-21 09:50:00,51.26,51.33,51.21,51.28,40579.0,45.1114,45.173,45.0674,45.129,40579.0
2020-02-21 10:00:00,51.26,51.28,51.17,51.19,59469.0,45.1114,45.129,45.0322,45.0498,59469.0
2020-02-21 10:10:00,51.2,51.27,51.12,51.27,44148.0,45.0586,45.1202,44.9882,45.1202,44148.0
2020-02-21 10:20:00,51.27,51.35,51.23,51.25,99185.0,45.1202,45.1906,45.085,45.1026,99185.0
2020-02-21 10:30:00,51.24,51.29,51.18,51.25,44565.0,45.0938,45.1378,45.041,45.1026,44565.0
2020-02-21 10:40:00,51.26,51.26,51.14,51.2,40891.0,45.1114,45.1114,45.0058,45.0586,40891.0
2020-02-21 10:50:00,51.2,51.22,51.13,51.17,61829.0,45.0586,45.0762,44.997,45.0322,61829.0
2020-02-21 11:00:00,51.16,51.21,51.14,51.16,20847.0,45.0234,45.0674,45.0058,45.0234,20847.0
2020-02-21 11:10:00,51.15,51.21,51.14,51.19,23811.0,45.0146,45.0674,45.0058,45.0498,23811.0
2020-02-21 11:20:00,51.19,51.36,51.18,51.36,15332.0,45.0498,45.1994,45.041,45.1994,15332.0
2020-02-21 11:30:00,51.36,51.45,51.35,51.41,34440.0,45.1994,45.2786,45.1906,45.2434,34440.0
2020-02-21 11:40:00,51.41,51.45,51.37,51.43,24807.0,45.2434,45.2786,45.2082,45.261,24807.0
2020-02-21 11:50:00,51.43,51.48,51.42,51.45,26686.0,45.261,45.305,45.2522,45.2786,26686.0
2020-02-21 12:00:00,51.45,51.49,51.43,51.44,21839.0,45.2786,45.3138,45.261,45.2698,21839.0
2020-02-21 12:10:00,51.45,51.46,51.4,51.41,28505.0,45.2786,45.2874,45.2346,45.2434,28505.0
2020-02-21 12:20:00,51.41,51.42,51.37,51.42,19891.0,45.2434,45.2522,45.2082,45.2522,19891.0
2020-02-21 12:30:00,51.43,51.44,51.38,51.41,17771.0,45.261,45.2698,45.217,45.2434,17771.0
2020-02-21 12:40:00,51.42,51.44,51.38,51.41,20638.0,45.2522,45.2698,45.217,45.2434,20638.0
2020-02-21 12:50:00,51.43,51.48,51.41,51.48,20417.0,45.261,45.305,45.2434,45.305,20417.0
2020-02-21 13:00:00,51.47,51.53,51.47,51.52,35322.0,45.2962,45.349,45.2962,45.3402,35322.0
2020-02-21 13:10:00,51.52,51.56,51.51,51.54,24181.0,45.3402,45.3754,45.3314,45.3578,24181.0
2020-02-21 13:20:00,51.54,51.55,51.51,51.52,31088.0,45.3578,45.3666,45.3314,45.3402,31088.0
2020-02-21 13:30:00,51.5,51.53,51.48,51.51,22522.0,45.3226,45.349,45.305,45.3314,22522.0
2020-02-21 13:40:00,51.5,51.56,51.49,51.51,25845.0,45.3226,45.3754,45.3138,45.3314,25845.0
2020-02-21 13:50:00,51.5,51.56,51.49,51.55,26703.0,45.3226,45.3754,45.3138,45.3666,26703.0
2020-02-21 14:00:00,51.55,51.65,51.55,51.65,36369.0,45.3666,45.4546,45.3666,45.4546,36369.0
2020-02-21 14:10:00,51.64,51.67,51.58,51.64,42764.0,45.4458,45.4722,45.393,45.4458,42764.0
2020-02-21 14:20:00,51.63,51.69,51.61,51.68,31699.0,45.437,45.4898,45.4194,45.481,31699.0
2020-02-21 14:30:00,51.68,51.72,51.61,51.62,35062.0,45.481,45.5162,45.4194,45.4282,35062.0
2020-02-21 14:40:00,51.62,51.66,51.6,51.6,35068.0,45.4282,45.4634,45.4106,45.4106,35068.0
2020-02-21 14:50:00,51.6,51.63,51.57,51.59,36418.0,45.4106,45.437,45.3842,45.4018,36418.0
2020-02-21 15:00:00,51.6,51.61,51.53,51.57,24724.0,45.4106,45.4194,45.349,45.3842,24724.0
2020-02-21 15:10:00,51.57,51.61,51.54,51.57,24931.0,45.3842,45.4194,45.3578,45.3842,24931.0
2020-02-21 15:20:00,51.56,51.6,51.54,51.59,31850.0,45.3754,45.4106,45.3578,45.4018,31850.0
2020-02-21 15:30:00,51.58,51.6,51.53,51.58,54059.0,45.393,45.4106,45.349,45.393,54059.0
2020-02-21 15:40:00,51.58,51.63,51.53,51.62,75081.0,45.393,45.437,45.349,45.4282,75081.0
2020-02-21 15:50:00,51.63,51.68,51.52,51.54,243397.0,45.437,45.481,45.3402,45.3578,243397.0
2020-02-24 09:30:00,50.54,50.7,50.28,50.45,187763.0,44.4778,44.6186,44.249,44.3986,187763.0
2020-02-24 09:40:00,50.43,50.5,50.31,50.45,84435.0,44.381,44.4426,44.2754,44.3986,84435.0
2020-02-24 09:50:00,50.45,50.45,50.16,50.16,77971.0,44.3986,44.3986,44.1433,44.1433,77971.0
2020-02-24 10:00:00,50.15,50.24,50.12,50.22,50901.0,44.1345,44.2137,44.1081,44.1961,50901.0
2020-02-24 10:10:00,50.2,50.29,50.18,50.22,50443.0,44.1785,44.2578,44.1609,44.1961,50443.0
2020-02-24 10:20:00,50.22,50.22,50.1,50.14,33964.0,44.1961,44.1961,44.0905,44.1257,33964.0
2020-02-24 10:30:00,50.13,50.14,50.05,50.06,50297.0,44.1169,44.1257,44.0465,44.0553,50297.0
2020-02-24 10:40:00,50.06,50.23,50.01,50.22,49144.0,44.0553,44.2049,44.0113,44.1961,49144.0
2020-02-24 10:50:00,50.23,50.33,50.23,50.32,48621.0,44.2049,44.293,44.2049,44.2842,48621.0
2020-02-24 11:00:00,50.31,50.33,50.23,50.27,56635.0,44.2754,44.293,44.2049,44.2401,56635.0
2020-02-24 11:10:00,50.27,50.36,50.24,50.35,37955.0,44.2401,44.3194,44.2137,44.3106,37955.0
2020-02-24 11:20:00,50.36,50.39,50.33,50.38,37731.0,44.3194,44.3458,44.293,44.337,37731.0
2020-02-24 11:30:00,50.38,50.44,50.34,50.34,50658.0,44.337,44.3898,44.3018,44.3018,50658.0
2020-02-24 11:40:00,50.34,50.34,50.02,50.03,246544.0,44.3018,44.3018,44.0201,44.0289,246544.0
2020-02-24 11:50:00,50.04,50.05,49.9,49.9,51608.0,44.0377,44.0465,43.9145,43.9145,51608.0
2020-02-24 12:00:00,49.89,49.92,49.73,49.74,41659.0,43.9057,43.9321,43.7649,43.7737,41659.0
2020-02-24 12:10:00,49.73,49.76,49.62,49.66,68123.0,43.7649,43.7913,43.6681,43.7033,68123.0
2020-02-24 12:20:00,49.66,49.66,49.55,49.56,121102.0,43.7033,43.7033,43.6065,43.6153,121102.0
2020-02-24 12:30:00,49.56,49.58,49.4,49.56,119657.0,43.6153,43.6329,43.4745,43.6153,119657.0
2020-02-24 12:40:00,49.57,49.58,49.43,49.43,32613.0,43.6241,43.6329,43.5009,43.5009,32613.0
2020-02-24 12:50:00,49.44,49.46,49.35,49.37,44709.0,43.5097,43.5273,43.4305,43.4481,44709.0
2020-02-24 13:00:00,49.36,49.37,49.21,49.28,67612.0,43.4393,43.4481,43.3073,43.3689,67612.0
2020-02-24 13:10:00,49.28,49.33,49.19,49.3,66083.0,43.3689,43.4129,43.2897,43.3865,66083.0
2020-02-24 13:20:00,49.3,49.45,49.29,49.45,32616.0,43.3865,43.5185,43.3777,43.5185,32616.0
2020-02-24 13:30:00,49.44,49.51,49.41,49.47,50661.0,43.5097,43.5713,43.4833,43.5361,50661.0
2020-02-24 13:40:00,49.46,49.46,49.37,49.42,36985.0,43.5273,43.5273,43.4481,43.4921,36985.0
2020-02-24 13:50:00,49.42,49.46,49.35,49.4,31404.0,43.4921,43.5273,43.4305,43.4745,31404.0
2020-02-24 14:00:00,49.39,49.46,49.36,49.39,48802.0,43.4657,43.5273,43.4393,43.4657,48802.0
2020-02-24 14:10:00,49.39,49.4,49.32,49.39,38153.0,43.4657,43.4745,43.4041,43.4657,38153.0
2020-02-24 14:20:00,49.38,49.57,49.38,49.55,37536.0,43.4569,43.6241,43.4569,43.6065,37536.0
2020-02-24 14:30:00,49.55,49.57,49.5,49.55,52409.0,43.6065,43.6241,43.5625,43.6065,52409.0
2020-02-24 14:40:00,49.55,49.56,49.48,49.51,41423.0,43.6065,43.6153,43.5449,43.5713,41423.0
2020-02-24 14:50:00,49.51,49.6,49.48,49.59,47389.0,43.5713,43.6505,43.5449,43.6417,47389.0
2020-02-24 15:00:00,49.6,49.62,49.5,49.57,114038.0,43.6505,43.6681,43.5625,43.6241,114038.0
2020-02-24 15:10:00,49.56,49.56,49.43,49.48,43990.0,43.6153,43.6153,43.5009,43.5449,43990.0
2020-02-24 15:20:00,49.48,49.52,49.42,49.44,96147.0,43.5449,43.5801,43.4921,43.5097,96147.0
2020-02-24 15:30:00,49.44,49.5,49.34,49.34,129139.0,43.5097,43.5625,43.4217,43.4217,129139.0
2020-02-24 15:40:00,49.34,49.43,49.3,49.41,109688.0,43.4217,43.5009,43.3865,43.4833,109688.0
2020-02-24 15:50:00,49.4,49.41,49.22,49.23,355779.0,43.4745,43.4833,43.3161,43.3249,355779.0
2020-02-25 09:30:00,49.3,49.42,49.15,49.18,64568.0,43.3865,43.4921,43.2545,43.2809,64568.0
2020-02-25 09:40:00,49.18,49.2,48.95,49.0,34882.0,43.2809,43.2985,43.0785,43.1225,34882.0
2020-02-25 09:50:00,48.99,49.15,48.89,49.12,37646.0,43.1137,43.2545,43.0257,43.2281,37646.0
2020-02-25 10:00:00,49.11,49.19,49.06,49.11,38616.0,43.2193,43.2897,43.1753,43.2193,38616.0
2020-02-25 10:10:00,49.1,49.1,48.91,48.93,47340.0,43.2105,43.2105,43.0433,43.0609,47340.0
2020-02-25 10:20:00,48.93,48.93,48.61,48.68,76578.0,43.0609,43.0609,42.7793,42.8409,76578.0
2020-02-25 10:30:00,48.68,48.8,48.58,48.78,62746.0,42.8409,42.9465,42.7529,42.9289,62746.0
2020-02-25 10:40:00,48.77,48.83,48.65,48.66,33013.0,42.9201,42.9729,42.8145,42.8233,33013.0
2020-02-25 10:50:00,48.65,48.72,48.53,48.71,48640.0,42.8145,42.8761,42.7089,42.8673,48640.0
2020-02-25 11:00:00,48.72,48.78,48.58,48.61,38022.0,42.8761,42.9289,42.7529,42.7793,38022.0
2020-02-25 11:10:00,48.63,48.71,48.47,48.54,57328.0,42.7969,42.8673,42.6561,42.7177,57328.0
2020-02-25 11:20:00,48.52,48.65,48.5,48.6,45772.0,42.7001,42.8145,42.6825,42.7705,45772.0
2020-02-25 11:30:00,48.6,48.7,48.56,48.66,37456.0,42.7705,42.8585,42.7353,42.8233,37456.0
2020-02-25 11:40:00,48.66,48.74,48.57,48.68,25129.0,42.8233,42.8937,42.7441,42.8409,25129.0
2020-02-25 11:50:00,48.67,48.69,48.6,48.63,40839.0,42.8321,42.8497,42.7705,42.7969,40839.0
2020-02-25 12:00:00,48.64,48.66,48.6,48.64,25083.0,42.8057,42.8233,42.7705,42.8057,25083.0
2020-02-25 12:10:00,48.63,48.67,48.52,48.55,26656.0,42.7969,42.8321,42.7001,42.7265,26656.0
2020-02-25 12:20:00,48.55,48.55,48.44,48.46,26556.0,42.7265,42.7265,42.6297,42.6473,26556.0
2020-02-25 12:30:00,48.47,48.58,48.45,48.55,22122.0,42.6561,42.7529,42.6385,42.7265,22122.0
2020-02-25 12:40:00,48.55,48.56,48.34,48.37,45289.0,42.7265,42.7353,42.5417,42.5681,45289.0
2020-02-25 12:50:00,48.37,48.41,48.34,48.36,28869.0,42.5681,42.6033,42.5417,42.5593,28869.0
2020-02-25 13:00:00,48.34,48.5,48.28,48.47,109642.0,42.5417,42.6825,42.4888,42.6561,109642.0
2020-02-25 13:10:00,48.47,48.5,48.29,48.33,49124.0,42.6561,42.6825,42.4976,42.5329,49124.0
2020-02-25 13:20:00,48.34,48.38,48.29,48.3,24436.0,42.5417,42.5769,42.4976,42.5064,24436.0
2020-02-25 13:30:00,48.29,48.29,48.19,48.24,61220.0,42.4976,42.4976,42.4096,42.4536,61220.0
2020-02-25 13:40:00,48.23,48.38,48.2,48.36,32606.0,42.4448,42.5769,42.4184,42.5593,32606.0
2020-02-25 13:50:00,48.38,48.44,48.26,48.26,38536.0,42.5769,42.6297,42.4712,42.4712,38536.0
2020-02-25 14:00:00,48.26,48.28,47.89,47.96,128727.0,42.4712,42.4888,42.1456,42.2072,128727.0
2020-02-25 14:10:00,47.97,48.12,47.91,47.99,68223.0,42.216,42.348,42.1632,42.2336,68223.0
2020-02-25 14:20:00,47.97,48.06,47.86,47.86,68415.0,42.216,42.2952,42.1192,42.1192,68415.0
2020-02-25 14:30:00,47.89,47.94,47.71,47.72,76338.0,42.1456,42.1896,41.9872,41.996,76338.0
2020-02-25 14:40:00,47.71,47.99,47.67,47.93,71943.0,41.9872,42.2336,41.952,42.1808,71943.0
2020-02-25 14:50:00,47.94,48.04,47.87,48.0,55005.0,42.1896,42.2776,42.128,42.2424,55005.0
2020-02-25 15:00:00,48.01,48.16,47.99,48.01,69014.0,42.2512,42.3832,42.2336,42.2512,69014.0
2020-02-25 15:10:00,47.99,48.02,47.81,47.87,60484.0,42.2336,42.26,42.0752,42.128,60484.0
2020-02-25 15:20:00,47.87,47.9,47.66,47.77,62441.0,42.128,42.1544,41.9432,42.04,62441.0
2020-02-25 15:30:00,47.76,47.76,47.51,47.6,107358.0,42.0312,42.0312,41.8112,41.8904,107358.0
2020-02-25 15:40:00,47.6,47.92,47.6,47.8,115791.0,41.8904,42.172,41.8904,42.0664,115791.0
2020-02-25 15:50:00,47.8,47.82,47.66,47.69,497804.0,42.0664,42.084,41.9432,41.9696,497804.0
2020-02-26 09:30:00,48.05,48.11,47.82,48.09,139097.0,42.2864,42.3392,42.084,42.3216,139097.0
2020-02-26 09:40:00,48.1,48.3,48.08,48.1,51310.0,42.3304,42.5064,42.3128,42.3304,51310.0
2020-02-26 09:50:00,48.09,48.13,47.97,48.07,62761.0,42.3216,42.3568,42.216,42.304,62761.0
2020-02-26 10:00:00,48.06,48.12,48.0,48.08,64858.0,42.2952,42.348,42.2424,42.3128,64858.0
2020-02-26 10:10:00,48.08,48.13,47.95,48.1,58923.0,42.3128,42.3568,42.1984,42.3304,58923.0
2020-02-26 10:20:00,48.11,48.14,47.95,48.01,54371.0,42.3392,42.3656,42.1984,42.2512,54371.0
2020-02-26 10:30:00,48.01,48.14,47.98,48.07,46410.0,42.2512,42.3656,42.2248,42.304,46410.0
2020-02-26 10:40:00,48.07,48.24,48.05,48.23,44721.0,42.304,42.4536,42.2864,42.4448,44721.0
2020-02-26 10:50:00,48.23,48.27,48.1,48.1,41191.0,42.4448,42.48,42.3304,42.3304,41191.0
2020-02-26 11:00:00,48.09,48.15,48.05,48.05,52263.0,42.3216,42.3744,42.2864,42.2864,52263.0
2020-02-26 11:10:00,48.05,48.16,48.03,48.15,32404.0,42.2864,42.3832,42.2688,42.3744,32404.0
2020-02-26 11:20:00,48.16,48.22,48.15,48.18,40014.0,42.3832,42.436,42.3744,42.4008,40014.0
2020-02-26 11:30:00,48.18,48.18,48.05,48.16,43716.0,42.4008,42.4008,42.2864,42.3832,43716.0
2020-02-26 11:40:00,48.16,48.18,48.03,48.04,103780.0,42.3832,42.4008,42.2688,42.2776,103780.0
2020-02-26 11:50:00,48.04,48.04,47.89,47.89,41549.0,42.2776,42.2776,42.1456,42.1456,41549.0
2020-02-26 12:00:00,47.9,47.93,47.63,47.65,45952.0,42.1544,42.1808,41.9168,41.9344,45952.0
2020-02-26 12:10:00,47.64,47.66,47.54,47.65,65651.0,41.9256,41.9432,41.8376,41.9344,65651.0
2020-02-26 12:20:00,47.66,47.71,47.57,47.63,34233.0,41.9432,41.9872,41.864,41.9168,34233.0
2020-02-26 12:30:00,47.64,47.74,47.6,47.63,38084.0,41.9256,42.0136,41.8904,41.9168,38084.0
2020-02-26 12:40:00,47.62,47.63,47.53,47.59,67451.0,41.908,41.9168,41.8288,41.8816,67451.0
2020-02-26 12:50:00,47.59,47.67,47.44,47.52,43244.0,41.8816,41.952,41.7496,41.82,43244.0
2020-02-26 13:00:00,47.53,47.55,47.41,47.41,42716.0,41.8288,41.8464,41.7232,41.7232,42716.0
2020-02-26 13:10:00,47.42,47.42,47.3,47.34,81210.0,41.732,41.732,41.6264,41.6616,81210.0
2020-02-26 13:20:00,47.35,47.52,47.34,47.45,38094.0,41.6704,41.82,41.6616,41.7584,38094.0
2020-02-26 13:30:00,47.44,47.45,47.11,47.11,95640.0,41.7496,41.7584,41.4592,41.4592,95640.0
2020-02-26 13:40:00,47.1,47.24,46.1,47.17,133530.0,41.4504,41.5736,40.5703,41.512,133530.0
2020-02-26 13:50:00,47.15,47.15,46.94,46.98,74703.0,41.4944,41.4944,41.3096,41.3448,74703.0
2020-02-26 14:00:00,46.98,47.14,46.91,46.96,71021.0,41.3448,41.4856,41.2832,41.3272,71021.0
2020-02-26 14:10:00,46.98,47.08,46.91,46.93,71382.0,41.3448,41.4328,41.2832,41.3008,71382.0
2020-02-26 14:20:00,46.92,47.08,46.9,46.95,102894.0,41.292,41.4328,41.2744,41.3184,102894.0
2020-02-26 14:30:00,46.95,47.1,46.86,47.0,86088.0,41.3184,41.4504,41.2392,41.3624,86088.0
2020-02-26 14:40:00,47.01,47.02,46.76,46.78,137208.0,41.3712,41.38,41.1512,41.1688,137208.0
2020-02-26 14:50:00,46.79,46.84,46.62,46.65,132596.0,41.1776,41.2216,41.028,41.0544,132596.0
2020-02-26 15:00:00,46.65,46.78,46.64,46.74,114155.0,41.0544,41.1688,41.0456,41.1336,114155.0
2020-02-26 15:10:00,46.74,46.92,46.72,46.84,109601.0,41.1336,41.292,41.116,41.2216,109601.0
2020-02-26 15:20:00,46.85,46.86,46.6,46.61,139950.0,41.2304,41.2392,41.0104,41.0192,139950.0
2020-02-26 15:30:00,46.61,46.79,46.6,46.79,124075.0,41.0192,41.1776,41.0104,41.1776,124075.0
2020-02-26 15:40:00,46.78,46.8,46.7,46.71,144618.0,41.1688,41.1864,41.0984,41.1072,144618.0
2020-02-26 15:50:00,46.72,46.77,46.53,46.54,588665.0,41.116,41.16,40.9488,40.9576,588665.0
2020-02-27 09:30:00,45.77,46.39,45.3,46.32,212143.0,40.2799,40.8256,39.8663,40.7639,212143.0
2020-02-27 09:40:00,46.32,46.34,45.73,45.91,65648.0,40.7639,40.7816,40.2447,40.4031,65648.0
2020-02-27 09:50:00,45.9,45.98,45.72,45.78,80087.0,40.3943,40.4647,40.2359,40.2887,80087.0
2020-02-27 10:00:00,45.78,45.86,45.55,45.56,105133.0,40.2887,40.3591,40.0863,40.0951,105133.0
2020-02-27 10:10:00,45.56,45.71,45.51,45.66,115992.0,40.0951,40.2271,40.0511,40.1831,115992.0
2020-02-27 10:20:00,45.66,45.71,45.47,45.49,103880.0,40.1831,40.2271,40.0159,40.0335,103880.0
2020-02-27 10:30:00,45.5,45.5,45.18,45.35,108542.0,40.0423,40.0423,39.7607,39.9103,108542.0
2020-02-27 10:40:00,45.34,45.47,45.22,45.47,62432.0,39.9015,40.0159,39.7959,40.0159,62432.0
2020-02-27 10:50:00,45.46,45.62,45.33,45.62,108495.0,40.0071,40.1479,39.8927,40.1479,108495.0
2020-02-27 11:00:00,45.64,45.77,45.59,45.76,68685.0,40.1655,40.2799,40.1215,40.2711,68685.0
2020-02-27 11:10:00,45.75,45.76,45.55,45.72,125293.0,40.2623,40.2711,40.0863,40.2359,125293.0
2020-02-27 11:20:00,45.72,45.82,45.64,45.76,120549.0,40.2359,40.3239,40.1655,40.2711,120549.0
2020-02-27 11:30:00,45.75,45.79,45.54,45.61,62449.0,40.2623,40.2975,40.0775,40.1391,62449.0
2020-02-27 11:40:00,45.61,45.69,45.48,45.66,60478.0,40.1391,40.2095,40.0247,40.1831,60478.0
2020-02-27 11:50:00,45.65,45.87,45.59,45.84,45909.0,40.1743,40.3679,40.1215,40.3415,45909.0
2020-02-27 12:00:00,45.84,46.03,45.78,46.01,57715.0,40.3415,40.5087,40.2887,40.4911,57715.0
2020-02-27 12:10:00,46.01,46.18,46.0,46.18,57839.0,40.4911,40.6407,40.4823,40.6407,57839.0
2020-02-27 12:20:00,46.16,46.17,45.88,46.01,61701.0,40.6231,40.6319,40.3767,40.4911,61701.0
2020-02-27 12:30:00,46.01,46.25,45.98,46.24,65737.0,40.4911,40.7023,40.4647,40.6935,65737.0
2020-02-27 12:40:00,46.24,46.25,46.09,46.2,81697.0,40.6935,40.7023,40.5615,40.6583,81697.0
2020-02-27 12:50:00,46.21,46.25,46.07,46.09,76055.0,40.6671,40.7023,40.5439,40.5615,76055.0
2020-02-27 13:00:00,46.09,46.25,46.0,46.22,50893.0,40.5615,40.7023,40.4823,40.6759,50893.0
2020-02-27 13:10:00,46.23,46.33,46.19,46.25,50821.0,40.6847,40.7727,40.6495,40.7023,50821.0
2020-02-27 13:20:00,46.24,46.3,46.04,46.09,94227.0,40.6935,40.7463,40.5175,40.5615,94227.0
2020-02-27 13:30:00,46.09,46.11,45.83,45.91,73625.0,40.5615,40.5791,40.3327,40.4031,73625.0
2020-02-27 13:40:00,45.92,45.95,45.55,45.7,151881.0,40.4119,40.4383,40.0863,40.2183,151881.0
2020-02-27 13:50:00,45.7,45.83,45.53,45.59,155320.0,40.2183,40.3327,40.0687,40.1215,155320.0
2020-02-27 14:00:00,45.59,45.61,45.39,45.42,85821.0,40.1215,40.1391,39.9455,39.9719,85821.0
2020-02-27 14:10:00,45.41,45.58,45.36,45.36,83986.0,39.9631,40.1127,39.9191,39.9191,83986.0
2020-02-27 14:20:00,45.37,45.69,45.37,45.66,70771.0,39.9279,40.2095,39.9279,40.1831,70771.0
2020-02-27 14:30:00,45.65,45.68,45.51,45.59,59626.0,40.1743,40.2007,40.0511,40.1215,59626.0
2020-02-27 14:40:00,45.61,45.67,45.52,45.62,56209.0,40.1391,40.1919,40.0599,40.1479,56209.0
2020-02-27 14:50:00,45.61,45.64,45.47,45.49,56415.0,40.1391,40.1655,40.0159,40.0335,56415.0
2020-02-27 15:00:00,45.49,45.53,45.31,45.53,65894.0,40.0335,40.0687,39.8751,40.0687,65894.0
2020-02-27 15:10:00,45.53,45.61,45.41,45.42,68961.0,40.0687,40.1391,39.9631,39.9719,68961.0
2020-02-27 15:20:00,45.42,45.45,45.33,45.33,88999.0,39.9719,39.9983,39.8927,39.8927,88999.0
2020-02-27 15:30:00,45.32,45.39,45.23,45.24,124403.0,39.8839,39.9455,39.8047,39.8135,124403.0
2020-02-27 15:40:00,45.25,45.26,45.05,45.09,145500.0,39.8223,39.8311,39.6463,39.6815,145500.0
2020-02-27 15:50:00,45.1,45.11,44.38,44.38,872035.0,39.6903,39.6991,39.0567,39.0567,872035.0
2020-02-28 09:30:00,43.31,43.87,42.79,43.57,244999.0,38.115,38.6078,37.6574,38.3438,244999.0
2020-02-28 09:40:00,43.55,43.55,43.09,43.31,213256.0,38.3262,38.3262,37.9214,38.115,213256.0
2020-02-28 09:50:00,43.3,43.35,42.95,43.09,313982.0,38.1062,38.1502,37.7982,37.9214,313982.0
2020-02-28 10:00:00,43.09,43.21,42.8,43.0,339961.0,37.9214,38.027,37.6662,37.8422,339961.0
2020-02-28 10:10:00,42.97,43.15,42.71,43.04,190425.0,37.8158,37.9742,37.587,37.8774,190425.0
2020-02-28 10:20:00,43.04,43.08,42.68,42.7,236933.0,37.8774,37.9126,37.5606,37.5782,236933.0
2020-02-28 10:30:00,42.66,42.96,42.64,42.82,263801.0,37.543,37.807,37.5254,37.6838,263801.0
2020-02-28 10:40:00,42.84,42.89,42.65,42.67,185682.0,37.7014,37.7454,37.5342,37.5518,185682.0
2020-02-28 10:50:00,42.67,43.13,42.66,42.96,78926.0,37.5518,37.9566,37.543,37.807,78926.0
2020-02-28 11:00:00,42.95,42.95,42.51,42.57,109203.0,37.7982,37.7982,37.411,37.4638,109203.0
2020-02-28 11:10:00,42.58,42.9,42.58,42.89,82918.0,37.4726,37.7542,37.4726,37.7454,82918.0
2020-02-28 11:20:00,42.88,42.92,42.69,42.85,92667.0,37.7366,37.7718,37.5694,37.7102,92667.0
2020-02-28 11:30:00,42.87,43.09,42.81,43.08,102083.0,37.7278,37.9214,37.675,37.9126,102083.0
2020-02-28 11:40:00,43.07,43.43,43.01,43.1,118932.0,37.9038,38.2206,37.851,37.9302,118932.0
2020-02-28 11:50:00,43.13,43.23,42.77,42.92,104905.0,37.9566,38.0446,37.6398,37.7718,104905.0
2020-02-28 12:00:00,42.91,42.99,42.67,42.85,59141.0,37.763,37.8334,37.5518,37.7102,59141.0
2020-02-28 12:10:00,42.89,42.96,42.72,42.96,56117.0,37.7454,37.807,37.5958,37.807,56117.0
2020-02-28 12:20:00,42.97,43.1,42.94,43.06,53451.0,37.8158,37.9302,37.7894,37.895,53451.0
2020-02-28 12:30:00,43.09,43.33,43.09,43.21,59774.0,37.9214,38.1326,37.9214,38.027,59774.0
2020-02-28 12:40:00,43.22,43.33,42.95,42.99,74794.0,38.0358,38.1326,37.7982,37.8334,74794.0
2020-02-28 12:50:00,42.98,43.3,42.96,43.3,57293.0,37.8246,38.1062,37.807,38.1062,57293.0
2020-02-28 13:00:00,43.27,43.34,43.1,43.23,58376.0,38.0798,38.1414,37.9302,38.0446,58376.0
2020-02-28 13:10:00,43.21,43.22,42.93,43.12,86418.0,38.027,38.0358,37.7806,37.9478,86418.0
2020-02-28 13:20:00,43.12,43.25,43.07,43.09,71326.0,37.9478,38.0622,37.9038,37.9214,71326.0
2020-02-28 13:30:00,43.08,43.08,42.74,42.79,104746.0,37.9126,37.9126,37.6134,37.6574,104746.0
2020-02-28 13:40:00,42.79,42.79,42.53,42.72,96799.0,37.6574,37.6574,37.4286,37.5958,96799.0
2020-02-28 13:50:00,42.71,42.84,42.61,42.77,154727.0,37.587,37.7014,37.499,37.6398,154727.0
2020-02-28 14:00:00,42.75,42.76,42.51,42.55,140256.0,37.6222,37.631,37.411,37.4462,140256.0
2020-02-28 14:10:00,42.55,42.76,42.54,42.73,109742.0,37.4462,37.631,37.4374,37.6046,109742.0
2020-02-28 14:20:00,42.72,42.82,42.61,42.69,123999.0,37.5958,37.6838,37.499,37.5694,123999.0
2020-02-28 14:30:00,42.69,43.04,42.64,42.77,146564.0,37.5694,37.8774,37.5254,37.6398,146564.0
2020-02-28 14:40:00,42.77,43.13,42.75,42.97,105298.0,37.6398,37.9566,37.6222,37.8158,105298.0
2020-02-28 14:50:00,42.99,43.06,42.72,42.79,158853.0,37.8334,37.895,37.5958,37.6574,158853.0
2020-02-28 15:00:00,42.8,42.82,42.51,42.52,121049.0,37.6662,37.6838,37.411,37.4198,121049.0
2020-02-28 15:10:00,42.51,42.85,42.49,42.79,190702.0,37.411,37.7102,37.3934,37.6574,190702.0
2020-02-28 15:20:00,42.8,42.81,42.2,42.2,193431.0,37.6662,37.675,37.1381,37.1381,193431.0
2020-02-28 15:30:00,42.19,42.49,42.17,42.21,259523.0,37.1293,37.3934,37.1117,37.1469,259523.0
2020-02-28 15:40:00,42.21,42.3,41.91,42.27,387828.0,37.1469,37.2261,36.8829,37.1997,387828.0
2020-02-28 15:50:00,42.27,42.91,42.17,42.91,738121.0,37.1997,37.763,37.1117,37.763,738121.0
2020-03-02 09:30:00,43.12,43.61,42.92,43.31,233819.0,37.9478,38.379,37.7718,38.115,233819.0
2020-03-02 09:40:00,43.29,43.76,43.29,43.59,168981.0,38.0974,38.511,38.0974,38.3614,168981.0
2020-03-02 09:50:00,43.6,43.71,43.43,43.6,105973.0,38.3702,38.467,38.2206,38.3702,105973.0
2020-03-02 10:00:00,43.58,43.63,43.3,43.34,107091.0,38.3526,38.3966,38.1062,38.1414,107091.0
2020-03-02 10:10:00,43.35,43.59,43.35,43.55,150596.0,38.1502,38.3614,38.1502,38.3262,150596.0
2020-03-02 10:20:00,43.54,43.73,43.35,43.73,70019.0,38.3174,38.4846,38.1502,38.4846,70019.0
2020-03-02 10:30:00,43.74,43.89,43.57,43.84,110533.0,38.4934,38.6254,38.3438,38.5814,110533.0
2020-03-02 10:40:00,43.86,44.04,43.76,44.01,99169.0,38.599,38.7574,38.511,38.731,99169.0
2020-03-02 10:50:00,44.01,44.22,44.0,44.01,105990.0,38.731,38.9158,38.7222,38.731,105990.0
2020-03-02 11:00:00,44.0,44.18,43.99,44.09,131205.0,38.7222,38.8806,38.7134,38.8014,131205.0
2020-03-02 11:10:00,44.11,44.54,44.11,44.36,107986.0,38.819,39.1975,38.819,39.039,107986.0
2020-03-02 11:20:00,44.38,44.5,44.36,44.39,62601.0,39.0567,39.1623,39.039,39.0655,62601.0
2020-03-02 11:30:00,44.42,44.61,44.35,44.59,92011.0,39.0919,39.2591,39.0302,39.2415,92011.0
2020-03-02 11:40:00,44.58,44.58,44.37,44.42,96769.0,39.2327,39.2327,39.0479,39.0919,96769.0
2020-03-02 11:50:00,44.42,44.61,44.39,44.55,83904.0,39.0919,39.2591,39.0655,39.2063,83904.0
2020-03-02 12:00:00,44.56,44.64,44.51,44.52,69856.0,39.2151,39.2855,39.1711,39.1799,69856.0
2020-03-02 12:10:00,44.52,44.57,44.4,44.41,70746.0,39.1799,39.2239,39.0743,39.0831,70746.0
2020-03-02 12:20:00,44.44,44.47,44.34,44.43,96573.0,39.1095,39.1359,39.0214,39.1007,96573.0
2020-03-02 12:30:00,44.43,44.55,44.41,44.48,53928.0,39.1007,39.2063,39.0831,39.1447,53928.0
2020-03-02 12:40:00,44.48,44.52,44.38,44.44,57747.0,39.1447,39.1799,39.0567,39.1095,57747.0
2020-03-02 12:50:00,44.44,44.52,44.4,44.47,55550.0,39.1095,39.1799,39.0743,39.1359,55550.0
2020-03-02 13:00:00,44.47,44.53,44.37,44.4,60660.0,39.1359,39.1887,39.0479,39.0743,60660.0
2020-03-02 13:10:00,44.42,44.5,44.3,44.33,48775.0,39.0919,39.1623,38.9862,39.0126,48775.0
2020-03-02 13:20:00,44.34,44.37,44.18,44.24,58492.0,39.0214,39.0479,38.8806,38.9334,58492.0
2020-03-02 13:30:00,44.24,44.47,44.16,44.47,59195.0,38.9334,39.1359,38.863,39.1359,59195.0
2020-03-02 13:40:00,44.47,44.49,44.3,44.33,41946.0,39.1359,39.1535,38.9862,39.0126,41946.0
2020-03-02 13:50:00,44.31,44.48,44.25,44.47,46790.0,38.995,39.1447,38.9422,39.1359,46790.0
2020-03-02 14:00:00,44.46,44.56,44.43,44.55,64186.0,39.1271,39.2151,39.1007,39.2063,64186.0
2020-03-02 14:10:00,44.54,44.54,44.39,44.41,98251.0,39.1975,39.1975,39.0655,39.0831,98251.0
2020-03-02 14:20:00,44.42,44.45,44.24,44.27,69413.0,39.0919,39.1183,38.9334,38.9598,69413.0
2020-03-02 14:30:00,44.27,44.32,44.0,44.01,73232.0,38.9598,39.0038,38.7222,38.731,73232.0
2020-03-02 14:40:00,44.0,44.0,43.73,43.93,157098.0,38.7222,38.7222,38.4846,38.6606,157098.0
2020-03-02 14:50:00,43.94,44.0,43.77,43.83,96880.0,38.6694,38.7222,38.5198,38.5726,96880.0
2020-03-02 15:00:00,43.83,44.16,43.81,44.09,103021.0,38.5726,38.863,38.555,38.8014,103021.0
2020-03-02 15:10:00,44.09,44.27,44.08,44.14,122313.0,38.8014,38.9598,38.7926,38.8454,122313.0
2020-03-02 15:20:00,44.14,44.38,44.14,44.33,106987.0,38.8454,39.0567,38.8454,39.0126,106987.0
2020-03-02 15:30:00,44.33,44.53,44.29,44.51,182861.0,39.0126,39.1887,38.9774,39.1711,182861.0
2020-03-02 15:40:00,44.51,44.77,44.48,44.77,299524.0,39.1711,39.3999,39.1447,39.3999,299524.0
2020-03-02 15:50:00,44.75,45.3,44.74,45.29,621039.0,39.3823,39.8663,39.3735,39.8575,621039.0
2020-03-03 09:30:00,45.03,45.1,44.43,44.8,217849.0,39.6287,39.6903,39.1007,39.4263,217849.0
2020-03-03 09:40:00,44.78,44.88,44.47,44.59,66588.0,39.4087,39.4967,39.1359,39.2415,66588.0
2020-03-03 09:50:00,44.58,44.58,44.17,44.34,161169.0,39.2327,39.2327,38.8718,39.0214,161169.0
2020-03-03 10:00:00,44.33,45.65,44.31,45.29,184726.0,39.0126,40.1743,38.995,39.8575,184726.0
2020-03-03 10:10:00,45.29,45.35,44.45,44.71,96659.0,39.8575,39.9103,39.1183,39.3471,96659.0
2020-03-03 10:20:00,44.74,45.08,44.7,44.85,76888.0,39.3735,39.6727,39.3383,39.4703,76888.0
2020-03-03 10:30:00,44.84,44.98,44.69,44.73,128709.0,39.4615,39.5847,39.3295,39.3647,128709.0
2020-03-03 10:40:00,44.71,44.89,44.46,44.53,82745.0,39.3471,39.5055,39.1271,39.1887,82745.0
2020-03-03 10:50:00,44.53,44.88,44.44,44.84,90835.0,39.1887,39.4967,39.1095,39.4615,90835.0
2020-03-03 11:00:00,44.82,44.86,44.42,44.49,108773.0,39.4439,39.4791,39.0919,39.1535,108773.0
2020-03-03 11:10:00,44.47,44.48,44.14,44.21,131904.0,39.1359,39.1447,38.8454,38.907,131904.0
2020-03-03 11:20:00,44.21,44.23,43.69,43.86,141590.0,38.907,38.9246,38.4494,38.599,141590.0
2020-03-03 11:30:00,43.82,44.22,43.78,44.22,97253.0,38.5638,38.9158,38.5286,38.9158,97253.0
2020-03-03 11:40:00,44.22,44.3,43.95,43.95,139637.0,38.9158,38.9862,38.6782,38.6782,139637.0
2020-03-03 11:50:00,43.96,44.53,43.94,44.48,573098.0,38.687,39.1887,38.6694,39.1447,573098.0
2020-03-03 12:00:00,44.46,44.58,44.39,44.52,152928.0,39.1271,39.2327,39.0655,39.1799,152928.0
2020-03-03 12:10:00,44.52,44.52,44.16,44.26,69971.0,39.1799,39.1799,38.863,38.951,69971.0
2020-03-03 12:20:00,44.25,44.37,44.13,44.2,85832.0,38.9422,39.0479,38.8366,38.8982,85832.0
2020-03-03 12:30:00,44.2,44.38,44.11,44.38,90136.0,38.8982,39.0567,38.819,39.0567,90136.0
2020-03-03 12:40:00,44.37,44.44,44.25,44.38,113763.0,39.0479,39.1095,38.9422,39.0567,113763.0
2020-03-03 12:50:00,44.4,44.4,44.16,44.21,61614.0,39.0743,39.0743,38.863,38.907,61614.0
2020-03-03 13:00:00,44.17,44.17,43.96,44.01,69044.0,38.8718,38.8718,38.687,38.731,69044.0
2020-03-03 13:10:00,44.01,44.06,43.9,43.95,146988.0,38.731,38.775,38.6342,38.6782,146988.0
2020-03-03 13:20:00,43.94,44.03,43.68,43.84,87800.0,38.6694,38.7486,38.4406,38.5814,87800.0
2020-03-03 13:30:00,43.82,43.93,43.7,43.84,71923.0,38.5638,38.6606,38.4582,38.5814,71923.0
2020-03-03 13:40:00,43.82,43.83,43.54,43.56,85433.0,38.5638,38.5726,38.3174,38.335,85433.0
2020-03-03 13:50:00,43.55,43.63,43.43,43.44,76964.0,38.3262,38.3966,38.2206,38.2294,76964.0
2020-03-03 14:00:00,43.44,43.56,43.13,43.13,115567.0,38.2294,38.335,37.9566,37.9566,115567.0
2020-03-03 14:10:00,43.13,43.4,43.11,43.13,130967.0,37.9566,38.1942,37.939,37.9566,130967.0
2020-03-03 14:20:00,43.14,43.58,43.08,43.55,97480.0,37.9654,38.3526,37.9126,38.3262,97480.0
2020-03-03 14:30:00,43.58,43.65,43.34,43.36,90448.0,38.3526,38.4142,38.1414,38.159,90448.0
2020-03-03 14:40:00,43.35,43.55,43.24,43.55,103139.0,38.1502,38.3262,38.0534,38.3262,103139.0
2020-03-03 14:50:00,43.55,43.8,43.47,43.71,142680.0,38.3262,38.5462,38.2558,38.467,142680.0
2020-03-03 15:00:00,43.74,43.9,43.65,43.73,86624.0,38.4934,38.6342,38.4142,38.4846,86624.0
2020-03-03 15:10:00,43.75,43.95,43.69,43.93,269555.0,38.5022,38.6782,38.4494,38.6606,269555.0
2020-03-03 15:20:00,43.93,44.0,43.47,44.0,162920.0,38.6606,38.7222,38.2558,38.7222,162920.0
2020-03-03 15:30:00,43.98,44.0,43.32,43.38,150719.0,38.7046,38.7222,38.1238,38.1766,150719.0
2020-03-03 15:40:00,43.39,43.91,43.35,43.55,203622.0,38.1854,38.643,38.1502,38.3262,203622.0
2020-03-03 15:50:00,43.53,43.7,43.25,43.31,456076.0,38.3086,38.4582,38.0622,38.115,456076.0
2020-03-04 09:30:00,44.19,44.35,43.85,43.96,252384.0,38.8894,39.0302,38.5902,38.687,252384.0
2020-03-04 09:40:00,43.97,44.01,43.57,43.58,87705.0,38.6958,38.731,38.3438,38.3526,87705.0
2020-03-04 09:50:00,43.58,43.65,43.36,43.53,110233.0,38.3526,38.4142,38.159,38.3086,110233.0
2020-03-04 10:00:00,43.54,43.63,43.32,43.52,142618.0,38.3174,38.3966,38.1238,38.2998,142618.0
2020-03-04 10:10:00,43.51,43.7,43.44,43.69,90840.0,38.291,38.4582,38.2294,38.4494,90840.0
2020-03-04 10:20:00,43.68,43.79,43.6,43.66,227972.0,38.4406,38.5374,38.3702,38.423,227972.0
2020-03-04 10:30:00,43.67,43.68,43.18,43.24,83851.0,38.4318,38.4406,38.0006,38.0534,83851.0
2020-03-04 10:40:00,43.23,43.37,43.12,43.19,82358.0,38.0446,38.1678,37.9478,38.0094,82358.0
2020-03-04 10:50:00,43.21,43.39,43.18,43.27,71046.0,38.027,38.1854,38.0006,38.0798,71046.0
2020-03-04 11:00:00,43.3,43.41,43.15,43.26,65992.0,38.1062,38.203,37.9742,38.071,65992.0
2020-03-04 11:10:00,43.23,43.42,43.22,43.36,68410.0,38.0446,38.2118,38.0358,38.159,68410.0
2020-03-04 11:20:00,43.36,43.54,43.22,43.54,51616.0,38.159,38.3174,38.0358,38.3174,51616.0
2020-03-04 11:30:00,43.55,43.59,43.39,43.42,182513.0,38.3262,38.3614,38.1854,38.2118,182513.0
2020-03-04 11:40:00,43.42,43.42,43.19,43.22,71903.0,38.2118,38.2118,38.0094,38.0358,71903.0
2020-03-04 11:50:00,43.22,43.38,43.18,43.27,74883.0,38.0358,38.1766,38.0006,38.0798,74883.0
2020-03-04 12:00:00,43.27,43.39,43.25,43.29,75777.0,38.0798,38.1854,38.0622,38.0974,75777.0
2020-03-04 12:10:00,43.29,43.4,43.21,43.25,87668.0,38.0974,38.1942,38.027,38.0622,87668.0
2020-03-04 12:20:00,43.25,43.34,43.19,43.26,84584.0,38.0622,38.1414,38.0094,38.071,84584.0
2020-03-04 12:30:00,43.26,43.28,43.15,43.19,67104.0,38.071,38.0886,37.9742,38.0094,67104.0
2020-03-04 12:40:00,43.19,43.29,43.15,43.29,71415.0,38.0094,38.0974,37.9742,38.0974,71415.0
2020-03-04 12:50:00,43.28,43.35,43.26,43.34,77630.0,38.0886,38.1502,38.071,38.1414,77630.0
2020-03-04 13:00:00,43.33,43.37,43.23,43.29,128005.0,38.1326,38.1678,38.0446,38.0974,128005.0
2020-03-04 13:10:00,43.28,43.42,43.22,43.41,100593.0,38.0886,38.2118,38.0358,38.203,100593.0
2020-03-04 13:20:00,43.41,43.43,43.22,43.4,302106.0,38.203,38.2206,38.0358,38.1942,302106.0
2020-03-04 13:30:00,43.4,43.61,43.39,43.51,253611.0,38.1942,38.379,38.1854,38.291,253611.0
2020-03-04 13:40:00,43.5,43.68,43.48,43.66,120268.0,38.2822,38.4406,38.2646,38.423,120268.0
2020-03-04 13:50:00,43.66,43.69,43.58,43.64,175568.0,38.423,38.4494,38.3526,38.4054,175568.0
2020-03-04 14:00:00,43.64,43.66,43.47,43.61,173050.0,38.4054,38.423,38.2558,38.379,173050.0
2020-03-04 14:10:00,43.61,43.68,43.55,43.56,113237.0,38.379,38.4406,38.3262,38.335,113237.0
2020-03-04 14:20:00,43.55,43.67,43.48,43.6,185405.0,38.3262,38.4318,38.2646,38.3702,185405.0
2020-03-04 14:30:00,43.61,43.7,43.59,43.6,113320.0,38.379,38.4582,38.3614,38.3702,113320.0
2020-03-04 14:40:00,43.61,43.7,43.58,43.7,93826.0,38.379,38.4582,38.3526,38.4582,93826.0
2020-03-04 14:50:00,43.7,43.89,43.61,43.79,145970.0,38.4582,38.6254,38.379,38.5374,145970.0
2020-03-04 15:00:00,43.79,43.89,43.77,43.81,81196.0,38.5374,38.6254,38.5198,38.555,81196.0
2020-03-04 15:10:00,43.82,43.92,43.79,43.89,105376.0,38.5638,38.6518,38.5374,38.6254,105376.0
2020-03-04 15:20:00,43.89,44.11,43.89,44.11,475319.0,38.6254,38.819,38.6254,38.819,475319.0
2020-03-04 15:30:00,44.11,44.36,44.09,44.36,310577.0,38.819,39.039,38.8014,39.039,310577.0
2020-03-04 15:40:00,44.37,44.43,44.18,44.27,271548.0,39.0479,39.1007,38.8806,38.9598,271548.0
2020-03-04 15:50:00,44.3,44.62,44.27,44.55,1059821.0,38.9862,39.2679,38.9598,39.2063,1059821.0
2020-03-05 09:30:00,43.21,43.21,42.8,42.93,153618.0,38.027,38.027,37.6662,37.7806,153618.0
2020-03-05 09:40:00,42.96,43.09,42.82,42.83,92524.0,37.807,37.9214,37.6838,37.6926,92524.0
2020-03-05 09:50:00,42.84,42.87,42.44,42.52,78346.0,37.7014,37.7278,37.3494,37.4198,78346.0
2020-03-05 10:00:00,42.51,42.56,42.3,42.42,64167.0,37.411,37.455,37.2261,37.3318,64167.0
2020-03-05 10:10:00,42.42,42.72,42.42,42.7,90740.0,37.3318,37.5958,37.3318,37.5782,90740.0
2020-03-05 10:20:00,42.71,42.9,42.52,42.52,77755.0,37.587,37.7542,37.4198,37.4198,77755.0
2020-03-05 10:30:00,42.5,42.55,42.3,42.33,47947.0,37.4022,37.4462,37.2261,37.2525,47947.0
2020-03-05 10:40:00,42.33,42.36,42.1,42.17,65785.0,37.2525,37.2789,37.0501,37.1117,65785.0
2020-03-05 10:50:00,42.14,42.32,42.12,42.28,52155.0,37.0853,37.2437,37.0677,37.2085,52155.0
2020-03-05 11:00:00,42.29,42.55,42.26,42.53,47203.0,37.2173,37.4462,37.1909,37.4286,47203.0
2020-03-05 11:10:00,42.52,42.56,42.43,42.48,54212.0,37.4198,37.455,37.3406,37.3846,54212.0
2020-03-05 11:20:00,42.49,42.51,42.36,42.47,68030.0,37.3934,37.411,37.2789,37.3758,68030.0
2020-03-05 11:30:00,42.46,42.49,42.07,42.09,106264.0,37.367,37.3934,37.0237,37.0413,106264.0
2020-03-05 11:40:00,42.09,42.09,41.94,42.03,70596.0,37.0413,37.0413,36.9093,36.9885,70596.0
2020-03-05 11:50:00,42.03,42.11,41.98,42.04,65992.0,36.9885,37.0589,36.9445,36.9973,65992.0
2020-03-05 12:00:00,42.05,42.06,41.97,42.01,36971.0,37.0061,37.0149,36.9357,36.9709,36971.0
2020-03-05 12:10:00,41.99,42.05,41.92,41.92,47532.0,36.9533,37.0061,36.8917,36.8917,47532.0
2020-03-05 12:20:00,41.92,42.05,41.88,41.97,86496.0,36.8917,37.0061,36.8565,36.9357,86496.0
2020-03-05 12:30:00,41.97,42.16,41.94,41.95,115667.0,36.9357,37.1029,36.9093,36.9181,115667.0
2020-03-05 12:40:00,41.96,41.97,41.74,41.91,141390.0,36.9269,36.9357,36.7333,36.8829,141390.0
2020-03-05 12:50:00,41.9,41.96,41.81,41.81,88016.0,36.8741,36.9269,36.7949,36.7949,88016.0
2020-03-05 13:00:00,41.81,41.88,41.71,41.73,60066.0,36.7949,36.8565,36.7069,36.7245,60066.0
2020-03-05 13:10:00,41.74,41.76,41.57,41.63,68419.0,36.7333,36.7509,36.5837,36.6365,68419.0
2020-03-05 13:20:00,41.63,41.75,41.6,41.73,42943.0,36.6365,36.7421,36.6101,36.7245,42943.0
2020-03-05 13:30:00,41.72,41.99,41.7,41.88,58450.0,36.7157,36.9533,36.6981,36.8565,58450.0
2020-03-05 13:40:00,41.87,41.98,41.82,41.92,60655.0,36.8477,36.9445,36.8037,36.8917,60655.0
2020-03-05 13:50:00,41.92,41.98,41.76,41.91,60454.0,36.8917,36.9445,36.7509,36.8829,60454.0
2020-03-05 14:00:00,41.9,41.9,41.72,41.75,72407.0,36.8741,36.8741,36.7157,36.7421,72407.0
2020-03-05 14:10:00,41.77,41.9,41.73,41.77,55169.0,36.7597,36.8741,36.7245,36.7597,55169.0
2020-03-05 14:20:00,41.76,41.78,41.57,41.62,78165.0,36.7509,36.7685,36.5837,36.6277,78165.0
2020-03-05 14:30:00,41.62,41.84,41.59,41.8,68456.0,36.6277,36.8213,36.6013,36.7861,68456.0
2020-03-05 14:40:00,41.79,41.88,41.68,41.7,73048.0,36.7773,36.8565,36.6805,36.6981,73048.0
2020-03-05 14:50:00,41.71,41.76,41.54,41.55,111347.0,36.7069,36.7509,36.5573,36.5661,111347.0
2020-03-05 15:00:00,41.55,41.6,41.43,41.58,115695.0,36.5661,36.6101,36.4605,36.5925,115695.0
2020-03-05 15:10:00,41.58,41.62,41.27,41.31,119186.0,36.5925,36.6277,36.3197,36.3549,119186.0
2020-03-05 15:20:00,41.32,41.4,41.19,41.23,145995.0,36.3637,36.4341,36.2493,36.2845,145995.0
2020-03-05 15:30:00,41.21,41.56,41.19,41.41,237937.0,36.2669,36.5749,36.2493,36.4429,237937.0
2020-03-05 15:40:00,41.41,41.47,41.29,41.4,206077.0,36.4429,36.4957,36.3373,36.4341,206077.0
2020-03-05 15:50:00,41.4,41.68,41.35,41.56,688581.0,36.4341,36.6805,36.3901,36.5749,688581.0
2020-03-06 09:30:00,39.75,40.12,39.27,40.12,241009.0,34.982,35.3076,34.5596,35.3076,241009.0
2020-03-06 09:40:00,40.1,40.2,39.75,39.8,169195.0,35.29,35.378,34.982,35.026,169195.0
2020-03-06 09:50:00,39.8,40.04,39.69,39.97,159457.0,35.026,35.2372,34.9292,35.1756,159457.0
2020-03-06 10:00:00,39.96,40.18,39.86,39.92,201473.0,35.1668,35.3604,35.0788,35.1316,201473.0
2020-03-06 10:10:00,39.91,40.12,39.76,39.96,139972.0,35.1228,35.3076,34.9908,35.1668,139972.0
2020-03-06 10:20:00,39.95,40.38,39.95,40.34,162029.0,35.158,35.5364,35.158,35.5012,162029.0
2020-03-06 10:30:00,40.33,40.67,40.33,40.64,146121.0,35.4924,35.7917,35.4924,35.7653,146121.0
2020-03-06 10:40:00,40.63,40.83,40.58,40.83,99307.0,35.7565,35.9325,35.7125,35.9325,99307.0
2020-03-06 10:50:00,40.83,40.92,40.74,40.89,62435.0,35.9325,36.0117,35.8533,35.9853,62435.0
2020-03-06 11:00:00,40.9,40.95,40.53,40.58,135963.0,35.9941,36.0381,35.6685,35.7125,135963.0
2020-03-06 11:10:00,40.56,40.62,40.41,40.43,65192.0,35.6949,35.7477,35.5628,35.5805,65192.0
2020-03-06 11:20:00,40.44,40.54,40.32,40.38,94715.0,35.5893,35.6773,35.4836,35.5364,94715.0
2020-03-06 11:30:00,40.38,40.61,40.38,40.61,59846.0,35.5364,35.7389,35.5364,35.7389,59846.0
2020-03-06 11:40:00,40.6,40.63,40.35,40.35,58861.0,35.7301,35.7565,35.51,35.51,58861.0
2020-03-06 11:50:00,40.36,40.53,40.34,40.5,80975.0,35.5188,35.6685,35.5012,35.6421,80975.0
2020-03-06 12:00:00,40.51,40.55,40.22,40.23,45524.0,35.6509,35.6861,35.3956,35.4044,45524.0
2020-03-06 12:10:00,40.23,40.25,40.01,40.07,62562.0,35.4044,35.422,35.2108,35.2636,62562.0
2020-03-06 12:20:00,40.05,40.2,40.04,40.12,59031.0,35.246,35.378,35.2372,35.3076,59031.0
2020-03-06 12:30:00,40.13,40.54,40.1,40.45,63265.0,35.3164,35.6773,35.29,35.5981,63265.0
2020-03-06 12:40:00,40.44,40.52,40.36,40.45,44853.0,35.5893,35.6597,35.5188,35.5981,44853.0
2020-03-06 12:50:00,40.43,40.5,40.35,40.4,43949.0,35.5805,35.6421,35.51,35.554,43949.0
2020-03-06 13:00:00,40.39,40.61,40.39,40.56,46246.0,35.5452,35.7389,35.5452,35.6949,46246.0
2020-03-06 13:10:00,40.56,40.66,40.56,40.61,59830.0,35.6949,35.7829,35.6949,35.7389,59830.0
2020-03-06 13:20:00,40.63,40.77,40.53,40.57,50986.0,35.7565,35.8797,35.6685,35.7037,50986.0
2020-03-06 13:30:00,40.58,40.67,40.48,40.62,39130.0,35.7125,35.7917,35.6245,35.7477,39130.0
2020-03-06 13:40:00,40.61,40.66,40.29,40.32,71278.0,35.7389,35.7829,35.4572,35.4836,71278.0
2020-03-06 13:50:00,40.32,40.37,40.25,40.28,90778.0,35.4836,35.5276,35.422,35.4484,90778.0
2020-03-06 14:00:00,40.28,40.28,40.08,40.11,67860.0,35.4484,35.4484,35.2724,35.2988,67860.0
2020-03-06 14:10:00,40.09,40.17,39.97,39.97,74579.0,35.2812,35.3516,35.1756,35.1756,74579.0
2020-03-06 14:20:00,39.97,40.05,39.88,40.01,106417.0,35.1756,35.246,35.0964,35.2108,106417.0
2020-03-06 14:30:00,40.01,40.03,39.8,39.85,74190.0,35.2108,35.2284,35.026,35.07,74190.0
2020-03-06 14:40:00,39.85,39.85,39.66,39.66,76532.0,35.07,35.07,34.9028,34.9028,76532.0
2020-03-06 14:50:00,39.67,39.72,39.59,39.62,104362.0,34.9116,34.9556,34.8412,34.8676,104362.0
2020-03-06 15:00:00,39.61,39.67,39.4,39.42,117335.0,34.8588,34.9116,34.674,34.6916,117335.0
2020-03-06 15:10:00,39.43,39.8,39.43,39.8,143238.0,34.7004,35.026,34.7004,35.026,143238.0
2020-03-06 15:20:00,39.8,39.9,39.7,39.74,99678.0,35.026,35.114,34.938,34.9732,99678.0
2020-03-06 15:30:00,39.74,40.17,39.69,39.82,196500.0,34.9732,35.3516,34.9292,35.0436,196500.0
2020-03-06 15:40:00,39.82,40.29,39.8,40.28,264026.0,35.0436,35.4572,35.026,35.4484,264026.0
2020-03-06 15:50:00,40.28,40.96,40.27,40.78,804379.0,35.4484,36.0469,35.4396,35.8885,804379.0
2020-03-09 09:30:00,38.0,38.0,37.51,37.64,9946.0,33.4419,33.4419,33.0107,33.1251,9946.0
2020-03-09 09:40:00,39.0,39.0,37.51,37.83,136297.0,34.322,34.322,33.0107,33.2923,136297.0
2020-03-09 09:50:00,37.76,40.15,37.44,39.18,177445.0,33.2307,35.334,32.9491,34.4804,177445.0
2020-03-09 10:00:00,39.2,39.24,38.52,38.72,134213.0,34.498,34.5332,33.8996,34.0756,134213.0
2020-03-09 10:10:00,38.73,38.77,38.25,38.59,106660.0,34.0844,34.1196,33.6619,33.9612,106660.0
2020-03-09 10:20:00,38.62,38.62,38.3,38.39,137544.0,33.9876,33.9876,33.7059,33.7851,137544.0
2020-03-09 10:30:00,38.37,38.68,38.33,38.62,155207.0,33.7675,34.0404,33.7323,33.9876,155207.0
2020-03-09 10:40:00,38.63,38.74,38.41,38.42,134420.0,33.9964,34.0932,33.8027,33.8115,134420.0
2020-03-09 10:50:00,38.41,38.46,38.13,38.13,189735.0,33.8027,33.8468,33.5563,33.5563,189735.0
2020-03-09 11:00:00,38.12,38.25,38.01,38.18,120827.0,33.5475,33.6619,33.4507,33.6003,120827.0
2020-03-09 11:10:00,38.2,38.56,38.18,38.51,138367.0,33.6179,33.9348,33.6003,33.8908,138367.0
2020-03-09 11:20:00,38.51,38.6,38.43,38.54,107503.0,33.8908,33.97,33.8203,33.9172,107503.0
2020-03-09 11:30:00,38.54,38.83,38.46,38.71,171025.0,33.9172,34.1724,33.8468,34.0668,171025.0
2020-03-09 11:40:00,38.71,38.77,38.62,38.77,72867.0,34.0668,34.1196,33.9876,34.1196,72867.0
2020-03-09 11:50:00,38.77,38.8,38.49,38.51,71072.0,34.1196,34.146,33.8732,33.8908,71072.0
2020-03-09 12:00:00,38.5,38.53,38.31,38.36,82207.0,33.882,33.9084,33.7147,33.7587,82207.0
2020-03-09 12:10:00,38.36,38.43,37.98,38.04,96425.0,33.7587,33.8203,33.4243,33.4771,96425.0
2020-03-09 12:20:00,38.02,38.05,37.59,37.59,110886.0,33.4595,33.4859,33.0811,33.0811,110886.0
2020-03-09 12:30:00,37.59,37.65,37.34,37.51,129367.0,33.0811,33.1339,32.8611,33.0107,129367.0
2020-03-09 12:40:00,37.51,37.57,37.2,37.29,108206.0,33.0107,33.0635,32.7379,32.8171,108206.0
2020-03-09 12:50:00,37.27,37.36,37.08,37.11,85963.0,32.7995,32.8787,32.6323,32.6587,85963.0
2020-03-09 13:00:00,37.1,37.31,37.05,37.26,97341.0,32.6499,32.8347,32.6059,32.7907,97341.0
2020-03-09 13:10:00,37.25,37.48,37.25,37.36,92728.0,32.7819,32.9843,32.7819,32.8787,92728.0
2020-03-09 13:20:00,37.35,37.4,37.28,37.34,106773.0,32.8699,32.9139,32.8083,32.8611,106773.0
2020-03-09 13:30:00,37.33,37.33,37.08,37.08,89722.0,32.8523,32.8523,32.6323,32.6323,89722.0
2020-03-09 13:40:00,37.08,37.3,37.02,37.27,150945.0,32.6323,32.8259,32.5795,32.7995,150945.0
2020-03-09 13:50:00,37.26,37.26,37.11,37.15,132832.0,32.7907,32.7907,32.6587,32.6939,132832.0
2020-03-09 14:00:00,37.16,37.24,36.97,36.97,150035.0,32.7027,32.7731,32.5355,32.5355,150035.0
2020-03-09 14:10:00,36.98,37.36,36.95,37.26,144096.0,32.5443,32.8787,32.5179,32.7907,144096.0
2020-03-09 14:20:00,37.26,37.33,36.97,36.99,116261.0,32.7907,32.8523,32.5355,32.5531,116261.0
2020-03-09 14:30:00,36.98,36.99,36.81,36.95,178868.0,32.5443,32.5531,32.3947,32.5179,178868.0
2020-03-09 14:40:00,36.96,37.03,36.75,36.86,146732.0,32.5267,32.5883,32.3419,32.4387,146732.0
2020-03-09 14:50:00,36.86,37.31,36.86,37.23,196239.0,32.4387,32.8347,32.4387,32.7643,196239.0
2020-03-09 15:00:00,37.23,37.39,37.07,37.31,166209.0,32.7643,32.9051,32.6235,32.8347,166209.0
2020-03-09 15:10:00,37.32,37.43,37.14,37.3,193857.0,32.8435,32.9403,32.6851,32.8259,193857.0
2020-03-09 15:20:00,37.28,37.75,37.25,37.59,198870.0,32.8083,33.2219,32.7819,33.0811,198870.0
2020-03-09 15:30:00,37.59,37.85,37.43,37.84,203719.0,33.0811,33.3099,32.9403,33.3011,203719.0
2020-03-09 15:40:00,37.83,38.09,37.7,38.0,464764.0,33.2923,33.5211,33.1779,33.4419,464764.0
2020-03-09 15:50:00,37.99,38.18,37.54,37.54,716602.0,33.4331,33.6003,33.0371,33.0371,716602.0
2020-03-10 09:30:00,39.04,39.27,38.74,38.74,348799.0,34.3572,34.5596,34.0932,34.0932,348799.0
2020-03-10 09:40:00,38.75,38.78,38.13,38.26,202281.0,34.102,34.1284,33.5563,33.6707,202281.0
2020-03-10 09:50:00,38.26,38.7,38.17,38.63,131635.0,33.6707,34.058,33.5915,33.9964,131635.0
2020-03-10 10:00:00,38.65,39.09,38.54,39.06,86419.0,34.014,34.4012,33.9172,34.3748,86419.0
2020-03-10 10:10:00,39.06,39.1,38.79,38.83,88338.0,34.3748,34.41,34.1372,34.1724,88338.0
2020-03-10 10:20:00,38.86,39.01,38.48,38.51,108362.0,34.1988,34.3308,33.8644,33.8908,108362.0
2020-03-10 10:30:00,38.49,38.52,38.34,38.49,122546.0,33.8732,33.8996,33.7411,33.8732,122546.0
2020-03-10 10:40:00,38.5,38.55,38.34,38.38,86729.0,33.882,33.926,33.7411,33.7763,86729.0
2020-03-10 10:50:00,38.38,38.42,38.16,38.18,161840.0,33.7763,33.8115,33.5827,33.6003,161840.0
2020-03-10 11:00:00,38.17,38.37,38.15,38.31,94632.0,33.5915,33.7675,33.5739,33.7147,94632.0
2020-03-10 11:10:00,38.29,38.41,37.96,37.96,156194.0,33.6971,33.8027,33.4067,33.4067,156194.0
2020-03-10 11:20:00,37.97,37.98,37.45,37.45,98066.0,33.4155,33.4243,32.9579,32.9579,98066.0
2020-03-10 11:30:00,37.44,37.54,37.29,37.46,110084.0,32.9491,33.0371,32.8171,32.9667,110084.0
2020-03-10 11:40:00,37.47,37.68,37.26,37.59,164419.0,32.9755,33.1603,32.7907,33.0811,164419.0
2020-03-10 11:50:00,37.59,37.62,37.21,37.33,99400.0,33.0811,33.1075,32.7467,32.8523,99400.0
2020-03-10 12:00:00,37.34,37.72,37.33,37.62,95042.0,32.8611,33.1955,32.8523,33.1075,95042.0
2020-03-10 12:10:00,37.63,37.89,37.63,37.8,85000.0,33.1163,33.3451,33.1163,33.2659,85000.0
2020-03-10 12:20:00,37.8,37.82,37.63,37.63,61715.0,33.2659,33.2835,33.1163,33.1163,61715.0
2020-03-10 12:30:00,37.62,37.64,37.24,37.43,103983.0,33.1075,33.1251,32.7731,32.9403,103983.0
2020-03-10 12:40:00,37.44,37.6,37.31,37.45,83508.0,32.9491,33.0899,32.8347,32.9579,83508.0
2020-03-10 12:50:00,37.43,37.68,37.39,37.57,53641.0,32.9403,33.1603,32.9051,33.0635,53641.0
2020-03-10 13:00:00,37.58,37.77,37.37,37.76,75283.0,33.0723,33.2395,32.8875,33.2307,75283.0
2020-03-10 13:10:00,37.76,37.83,37.64,37.82,70544.0,33.2307,33.2923,33.1251,33.2835,70544.0
2020-03-10 13:20:00,37.81,37.95,37.67,37.72,88951.0,33.2747,33.3979,33.1515,33.1955,88951.0
2020-03-10 13:30:00,37.73,37.94,37.65,37.78,132242.0,33.2043,33.3891,33.1339,33.2483,132242.0
2020-03-10 13:40:00,37.79,37.87,37.59,37.61,82107.0,33.2571,33.3275,33.0811,33.0987,82107.0
2020-03-10 13:50:00,37.62,37.66,37.44,37.51,61851.0,33.1075,33.1427,32.9491,33.0107,61851.0
2020-03-10 14:00:00,37.54,37.73,37.41,37.7,79643.0,33.0371,33.2043,32.9227,33.1779,79643.0
2020-03-10 14:10:00,37.72,38.0,37.65,37.96,65283.0,33.1955,33.4419,33.1339,33.4067,65283.0
2020-03-10 14:20:00,37.96,38.07,37.76,38.02,83860.0,33.4067,33.5035,33.2307,33.4595,83860.0
2020-03-10 14:30:00,38.03,38.32,37.96,38.26,63875.0,33.4683,33.7235,33.4067,33.6707,63875.0
2020-03-10 14:40:00,38.26,38.71,38.24,38.69,98313.0,33.6707,34.0668,33.6531,34.0492,98313.0
2020-03-10 14:50:00,38.7,38.7,38.32,38.45,140848.0,34.058,34.058,33.7235,33.838,140848.0
2020-03-10 15:00:00,38.45,38.77,38.38,38.59,106817.0,33.838,34.1196,33.7763,33.9612,106817.0
2020-03-10 15:10:00,38.62,39.1,38.61,39.06,138080.0,33.9876,34.41,33.9788,34.3748,138080.0
2020-03-10 15:20:00,39.05,39.1,38.68,38.7,158361.0,34.366,34.41,34.0404,34.058,158361.0
2020-03-10 15:30:00,38.69,38.84,38.48,38.8,211983.0,34.0492,34.1812,33.8644,34.146,211983.0
2020-03-10 15:40:00,38.8,38.91,38.64,38.88,227585.0,34.146,34.2428,34.0052,34.2164,227585.0
2020-03-10 15:50:00,38.89,39.23,38.86,39.23,687290.0,34.2252,34.5244,34.1988,34.5244,687290.0
2020-03-11 09:30:00,37.91,38.07,37.37,37.39,180550.0,33.3627,33.5035,32.8875,32.9051,180550.0
2020-03-11 09:40:00,37.41,37.67,37.19,37.34,95239.0,32.9227,33.1515,32.7291,32.8611,95239.0
2020-03-11 09:50:00,37.33,37.45,37.14,37.22,61379.0,32.8523,32.9579,32.6851,32.7555,61379.0
2020-03-11 10:00:00,37.23,37.28,36.95,37.2,88962.0,32.7643,32.8083,32.5179,32.7379,88962.0
2020-03-11 10:10:00,37.22,37.24,36.96,37.05,51018.0,32.7555,32.7731,32.5267,32.6059,51018.0
2020-03-11 10:20:00,37.04,37.06,36.74,36.78,63307.0,32.5971,32.6147,32.3331,32.3683,63307.0
2020-03-11 10:30:00,36.77,37.03,36.74,36.96,62343.0,32.3595,32.5883,32.3331,32.5267,62343.0
2020-03-11 10:40:00,36.96,37.09,36.76,36.78,63193.0,32.5267,32.6411,32.3507,32.3683,63193.0
2020-03-11 10:50:00,36.78,36.97,36.63,36.91,78201.0,32.3683,32.5355,32.2363,32.4827,78201.0
2020-03-11 11:00:00,36.92,37.0,36.66,36.86,66871.0,32.4915,32.5619,32.2627,32.4387,66871.0
2020-03-11 11:10:00,36.87,36.97,36.73,36.8,82808.0,32.4475,32.5355,32.3243,32.3859,82808.0
2020-03-11 11:20:00,36.81,36.86,36.66,36.81,89600.0,32.3947,32.4387,32.2627,32.3947,89600.0
2020-03-11 11:30:00,36.83,37.29,36.76,37.25,80951.0,32.4123,32.8171,32.3507,32.7819,80951.0
2020-03-11 11:40:00,37.24,37.28,37.04,37.28,91229.0,32.7731,32.8083,32.5971,32.8083,91229.0
2020-03-11 11:50:00,37.3,37.45,37.19,37.38,74235.0,32.8259,32.9579,32.7291,32.8963,74235.0
2020-03-11 12:00:00,37.37,37.77,37.29,37.71,72066.0,32.8875,33.2395,32.8171,33.1867,72066.0
2020-03-11 12:10:00,37.72,37.97,37.63,37.9,62803.0,33.1955,33.4155,33.1163,33.3539,62803.0
2020-03-11 12:20:00,37.89,38.09,37.53,37.57,118947.0,33.3451,33.5211,33.0283,33.0635,118947.0
2020-03-11 12:30:00,37.55,37.56,37.11,37.13,95027.0,33.0459,33.0547,32.6587,32.6763,95027.0
2020-03-11 12:40:00,37.13,37.24,37.0,37.16,74413.0,32.6763,32.7731,32.5619,32.7027,74413.0
2020-03-11 12:50:00,37.17,37.3,37.02,37.2,66488.0,32.7115,32.8259,32.5795,32.7379,66488.0
2020-03-11 13:00:00,37.2,37.21,37.0,37.02,63967.0,32.7379,32.7467,32.5619,32.5795,63967.0
2020-03-11 13:10:00,37.03,37.12,36.94,37.06,54429.0,32.5883,32.6675,32.5091,32.6147,54429.0
2020-03-11 13:20:00,37.07,37.37,37.07,37.3,57713.0,32.6235,32.8875,32.6235,32.8259,57713.0
2020-03-11 13:30:00,37.34,37.42,37.17,37.17,57293.0,32.8611,32.9315,32.7115,32.7115,57293.0
2020-03-11 13:40:00,37.16,37.27,37.05,37.2,100407.0,32.7027,32.7995,32.6059,32.7379,100407.0
2020-03-11 13:50:00,37.2,37.26,37.02,37.19,68153.0,32.7379,32.7907,32.5795,32.7291,68153.0
2020-03-11 14:00:00,37.2,37.23,36.96,37.0,59212.0,32.7379,32.7643,32.5267,32.5619,59212.0
2020-03-11 14:10:00,36.98,37.01,36.77,36.77,81833.0,32.5443,32.5707,32.3595,32.3595,81833.0
2020-03-11 14:20:00,36.77,36.84,36.67,36.79,84039.0,32.3595,32.4211,32.2715,32.3771,84039.0
2020-03-11 14:30:00,36.79,36.99,36.75,36.94,118090.0,32.3771,32.5531,32.3419,32.5091,118090.0
2020-03-11 14:40:00,36.92,37.14,36.81,36.82,98974.0,32.4915,32.6851,32.3947,32.4035,98974.0
2020-03-11 14:50:00,36.84,36.95,36.73,36.79,79987.0,32.4211,32.5179,32.3243,32.3771,79987.0
2020-03-11 15:00:00,36.79,36.86,36.48,36.54,137641.0,32.3771,32.4387,32.1043,32.1571,137641.0
2020-03-11 15:10:00,36.54,36.7,36.44,36.51,146217.0,32.1571,32.2979,32.069,32.1307,146217.0
2020-03-11 15:20:00,36.52,36.69,36.33,36.64,207620.0,32.1395,32.2891,31.9722,32.2451,207620.0
2020-03-11 15:30:00,36.63,37.23,36.57,37.12,229099.0,32.2363,32.7643,32.1835,32.6675,229099.0
2020-03-11 15:40:00,37.12,37.25,36.85,37.01,221433.0,32.6675,32.7819,32.4299,32.5707,221433.0
2020-03-11 15:50:00,37.01,37.12,36.64,36.94,565283.0,32.5707,32.6675,32.2451,32.5091,565283.0
2020-03-12 09:30:00,33.41,34.0,33.37,33.78,247482.0,29.4025,29.9217,29.3673,29.7281,247482.0
2020-03-12 09:40:00,33.78,33.78,33.78,33.78,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2020-03-12 09:50:00,32.0,34.0,32.0,33.96,93609.0,28.1616,29.9217,28.1616,29.8865,93609.0
2020-03-12 10:00:00,33.9,34.02,33.0,33.03,159506.0,29.8337,29.9393,29.0417,29.0681,159506.0
2020-03-12 10:10:00,33.01,33.66,33.0,33.49,78581.0,29.0505,29.6225,29.0417,29.4729,78581.0
2020-03-12 10:20:00,33.5,33.77,33.36,33.73,89394.0,29.4817,29.7193,29.3585,29.6841,89394.0
2020-03-12 10:30:00,33.68,33.96,33.62,33.79,114962.0,29.6401,29.8865,29.5873,29.7369,114962.0
2020-03-12 10:40:00,33.8,33.92,33.58,33.81,91499.0,29.7457,29.8513,29.5521,29.7545,91499.0
2020-03-12 10:50:00,33.78,34.07,33.72,33.9,59174.0,29.7281,29.9833,29.6753,29.8337,59174.0
2020-03-12 11:00:00,33.89,33.91,33.53,33.54,76593.0,29.8249,29.8425,29.5081,29.5169,76593.0
2020-03-12 11:10:00,33.54,33.54,33.03,33.11,51481.0,29.5169,29.5169,29.0681,29.1385,51481.0
2020-03-12 11:20:00,33.1,33.21,33.0,33.18,72758.0,29.1297,29.2265,29.0417,29.2001,72758.0
2020-03-12 11:30:00,33.18,33.31,33.0,33.02,79652.0,29.2001,29.3145,29.0417,29.0593,79652.0
2020-03-12 11:40:00,33.02,33.03,32.7,32.72,57014.0,29.0593,29.0681,28.7777,28.7953,57014.0
2020-03-12 11:50:00,32.7,32.71,32.44,32.59,82811.0,28.7777,28.7865,28.5488,28.6809,82811.0
2020-03-12 12:00:00,32.58,32.65,32.4,32.4,78283.0,28.6721,28.7337,28.5136,28.5136,78283.0
2020-03-12 12:10:00,32.4,32.44,32.14,32.22,92616.0,28.5136,28.5488,28.2848,28.3552,92616.0
2020-03-12 12:20:00,32.23,32.52,32.22,32.36,89420.0,28.364,28.6192,28.3552,28.4784,89420.0
2020-03-12 12:30:00,32.35,32.37,32.07,32.2,81481.0,28.4696,28.4872,28.2232,28.3376,81481.0
2020-03-12 12:40:00,32.2,32.2,32.01,32.06,83785.0,28.3376,28.3376,28.1704,28.2144,83785.0
2020-03-12 12:50:00,32.05,33.97,32.04,33.8,125336.0,28.2056,29.8953,28.1968,29.7457,125336.0
2020-03-12 13:00:00,33.79,34.69,33.42,34.29,85581.0,29.7369,30.529,29.4113,30.1769,85581.0
2020-03-12 13:10:00,34.29,34.37,33.2,33.31,62129.0,30.1769,30.2473,29.2177,29.3145,62129.0
2020-03-12 13:20:00,33.27,33.35,32.83,33.04,68995.0,29.2793,29.3497,28.8921,29.0769,68995.0
2020-03-12 13:30:00,33.03,33.16,32.36,32.36,83807.0,29.0681,29.1825,28.4784,28.4784,83807.0
2020-03-12 13:40:00,32.38,32.8,32.25,32.72,81629.0,28.496,28.8657,28.3816,28.7953,81629.0
2020-03-12 13:50:00,32.7,32.97,32.53,32.88,74678.0,28.7777,29.0153,28.628,28.9361,74678.0
2020-03-12 14:00:00,32.89,33.02,32.52,32.64,91147.0,28.9449,29.0593,28.6192,28.7249,91147.0
2020-03-12 14:10:00,32.67,32.7,32.21,32.28,67109.0,28.7513,28.7777,28.3464,28.408,67109.0
2020-03-12 14:20:00,32.29,32.36,32.11,32.21,75810.0,28.4168,28.4784,28.2584,28.3464,75810.0
2020-03-12 14:30:00,32.2,32.32,32.05,32.08,74513.0,28.3376,28.4432,28.2056,28.232,74513.0
2020-03-12 14:40:00,32.07,32.44,32.04,32.44,90437.0,28.2232,28.5488,28.1968,28.5488,90437.0
2020-03-12 14:50:00,32.45,32.66,32.15,32.18,95061.0,28.5576,28.7425,28.2936,28.32,95061.0
2020-03-12 15:00:00,32.19,32.35,32.08,32.25,148045.0,28.3288,28.4696,28.232,28.3816,148045.0
2020-03-12 15:10:00,32.24,32.41,32.1,32.13,156786.0,28.3728,28.5224,28.2496,28.276,156786.0
2020-03-12 15:20:00,32.13,32.21,31.95,31.97,134638.0,28.276,28.3464,28.1176,28.1352,134638.0
2020-03-12 15:30:00,31.96,32.11,31.74,31.8,166099.0,28.1264,28.2584,27.9328,27.9856,166099.0
2020-03-12 15:40:00,31.8,31.99,31.47,31.81,287766.0,27.9856,28.1528,27.6952,27.9944,287766.0
2020-03-12 15:50:00,31.82,32.05,31.41,31.42,601362.0,28.0032,28.2056,27.6424,27.6512,601362.0
2020-03-13 09:30:00,33.54,33.85,32.61,32.65,209288.0,29.5169,29.7897,28.6985,28.7337,209288.0
2020-03-13 09:40:00,32.67,33.15,32.32,32.75,111447.0,28.7513,29.1737,28.4432,28.8217,111447.0
2020-03-13 09:50:00,32.75,32.77,32.34,32.48,128234.0,28.8217,28.8393,28.4608,28.584,128234.0
2020-03-13 10:00:00,32.52,32.76,32.32,32.58,100374.0,28.6192,28.8305,28.4432,28.6721,100374.0
2020-03-13 10:10:00,32.56,32.95,32.31,32.91,88344.0,28.6545,28.9977,28.4344,28.9625,88344.0
2020-03-13 10:20:00,32.89,33.09,32.63,32.7,81500.0,28.9449,29.1209,28.7161,28.7777,81500.0
2020-03-13 10:30:00,32.7,32.85,32.5,32.56,76884.0,28.7777,28.9097,28.6016,28.6545,76884.0
2020-03-13 10:40:00,32.54,32.61,32.25,32.27,87451.0,28.6369,28.6985,28.3816,28.3992,87451.0
2020-03-13 10:50:00,32.28,32.36,31.84,31.94,83419.0,28.408,28.4784,28.0208,28.1088,83419.0
2020-03-13 11:00:00,31.93,32.42,31.93,32.32,58734.0,28.1,28.5312,28.1,28.4432,58734.0
2020-03-13 11:10:00,32.32,32.32,31.82,32.04,69006.0,28.4432,28.4432,28.0032,28.1968,69006.0
2020-03-13 11:20:00,32.06,32.25,31.38,31.39,67434.0,28.2144,28.3816,27.616,27.6248,67434.0
2020-03-13 11:30:00,31.39,31.74,31.16,31.35,78333.0,27.6248,27.9328,27.4224,27.5896,78333.0
2020-03-13 11:40:00,31.38,31.5,31.19,31.21,65279.0,27.616,27.7216,27.4488,27.4664,65279.0
2020-03-13 11:50:00,31.23,31.8,31.23,31.72,60550.0,27.484,27.9856,27.484,27.9152,60550.0
2020-03-13 12:00:00,31.71,31.8,31.3,31.61,89706.0,27.9064,27.9856,27.5456,27.8184,89706.0
2020-03-13 12:10:00,31.54,31.87,31.49,31.65,59181.0,27.7568,28.0472,27.7128,27.8536,59181.0
2020-03-13 12:20:00,31.66,31.84,31.59,31.68,45570.0,27.8624,28.0208,27.8008,27.88,45570.0
2020-03-13 12:30:00,31.65,32.21,31.65,32.21,43451.0,27.8536,28.3464,27.8536,28.3464,43451.0
2020-03-13 12:40:00,32.23,32.37,32.12,32.31,63936.0,28.364,28.4872,28.2672,28.4344,63936.0
2020-03-13 12:50:00,32.31,32.38,32.0,32.02,67718.0,28.4344,28.496,28.1616,28.1792,67718.0
2020-03-13 13:00:00,32.01,32.16,31.9,31.95,51760.0,28.1704,28.3024,28.0736,28.1176,51760.0
2020-03-13 13:10:00,31.96,32.46,31.87,32.44,41147.0,28.1264,28.5664,28.0472,28.5488,41147.0
2020-03-13 13:20:00,32.45,32.89,32.43,32.89,51511.0,28.5576,28.9449,28.54,28.9449,51511.0
2020-03-13 13:30:00,32.91,33.27,32.8,32.96,76256.0,28.9625,29.2793,28.8657,29.0065,76256.0
2020-03-13 13:40:00,32.94,33.07,32.59,32.96,78798.0,28.9889,29.1033,28.6809,29.0065,78798.0
2020-03-13 13:50:00,32.95,33.14,32.94,33.1,52341.0,28.9977,29.1649,28.9889,29.1297,52341.0
2020-03-13 14:00:00,33.12,33.14,32.43,32.6,64173.0,29.1473,29.1649,28.54,28.6897,64173.0
2020-03-13 14:10:00,32.59,32.68,32.47,32.49,49782.0,28.6809,28.7601,28.5752,28.5928,49782.0
2020-03-13 14:20:00,32.48,32.66,32.35,32.42,60819.0,28.584,28.7425,28.4696,28.5312,60819.0
2020-03-13 14:30:00,32.42,32.45,32.09,32.14,60514.0,28.5312,28.5576,28.2408,28.2848,60514.0
2020-03-13 14:40:00,32.15,32.84,32.09,32.76,77910.0,28.2936,28.9009,28.2408,28.8305,77910.0
2020-03-13 14:50:00,32.76,32.95,32.68,32.94,67697.0,28.8305,28.9977,28.7601,28.9889,67697.0
2020-03-13 15:00:00,32.9,33.12,32.74,33.0,73485.0,28.9537,29.1473,28.8129,29.0417,73485.0
2020-03-13 15:10:00,33.0,33.28,32.86,33.13,145272.0,29.0417,29.2881,28.9185,29.1561,145272.0
2020-03-13 15:20:00,33.14,33.32,32.99,33.16,100079.0,29.1649,29.3233,29.0329,29.1825,100079.0
2020-03-13 15:30:00,33.2,33.39,32.8,33.15,211729.0,29.2177,29.3849,28.8657,29.1737,211729.0
2020-03-13 15:40:00,33.12,33.78,32.93,33.72,185760.0,29.1473,29.7281,28.9801,29.6753,185760.0
2020-03-13 15:50:00,33.74,34.85,33.71,34.71,506934.0,29.6929,30.6698,29.6665,30.5466,506934.0
2020-03-16 09:30:00,30.56,30.56,30.56,30.56,0.0,26.8943,26.8943,26.8943,26.8943,0.0
2020-03-16 09:40:00,30.1,31.0,29.79,30.03,218242.0,26.4895,27.2816,26.2167,26.4279,218242.0
2020-03-16 09:50:00,30.03,31.85,29.95,31.21,108357.0,26.4279,28.0296,26.3575,27.4664,108357.0
2020-03-16 10:00:00,31.3,31.47,31.01,31.39,102159.0,27.5456,27.6952,27.2904,27.6248,102159.0
2020-03-16 10:10:00,31.39,31.42,31.01,31.06,99959.0,27.6248,27.6512,27.2904,27.3344,99959.0
2020-03-16 10:20:00,31.05,31.34,31.0,31.18,85758.0,27.3256,27.5808,27.2816,27.44,85758.0
2020-03-16 10:30:00,31.19,32.1,31.19,32.1,72704.0,27.4488,28.2496,27.4488,28.2496,72704.0
2020-03-16 10:40:00,32.14,32.53,31.89,32.15,50420.0,28.2848,28.628,28.0648,28.2936,50420.0
2020-03-16 10:50:00,32.16,32.16,31.5,31.7,128596.0,28.3024,28.3024,27.7216,27.8976,128596.0
2020-03-16 11:00:00,31.69,31.71,31.39,31.69,108358.0,27.8888,27.9064,27.6248,27.8888,108358.0
2020-03-16 11:10:00,31.69,32.19,31.69,32.19,88873.0,27.8888,28.3288,27.8888,28.3288,88873.0
2020-03-16 11:20:00,32.19,32.42,31.79,31.86,73534.0,28.3288,28.5312,27.9768,28.0384,73534.0
2020-03-16 11:30:00,31.9,31.98,31.31,31.41,65074.0,28.0736,28.144,27.5544,27.6424,65074.0
2020-03-16 11:40:00,31.4,31.43,30.88,31.02,94099.0,27.6336,27.66,27.176,27.2992,94099.0
2020-03-16 11:50:00,31.01,31.1,30.76,30.96,82987.0,27.2904,27.3696,27.0704,27.2464,82987.0
2020-03-16 12:00:00,30.95,30.96,30.63,30.64,66401.0,27.2376,27.2464,26.956,26.9648,66401.0
2020-03-16 12:10:00,30.64,30.79,30.26,30.26,51886.0,26.9648,27.0968,26.6303,26.6303,51886.0
2020-03-16 12:20:00,30.24,30.32,29.93,29.97,84954.0,26.6127,26.6831,26.3399,26.3751,84954.0
2020-03-16 12:30:00,29.96,30.39,29.95,30.29,50925.0,26.3663,26.7447,26.3575,26.6567,50925.0
2020-03-16 12:40:00,30.34,30.37,30.03,30.05,37119.0,26.7007,26.7271,26.4279,26.4455,37119.0
2020-03-16 12:50:00,30.03,30.03,29.8,29.93,66764.0,26.4279,26.4279,26.2255,26.3399,66764.0
2020-03-16 13:00:00,29.91,30.05,29.88,29.89,37225.0,26.3223,26.4455,26.2959,26.3047,37225.0
2020-03-16 13:10:00,29.89,30.19,29.86,30.01,57428.0,26.3047,26.5687,26.2783,26.4103,57428.0
2020-03-16 13:20:00,30.01,30.03,29.72,29.73,73015.0,26.4103,26.4279,26.1551,26.1639,73015.0
2020-03-16 13:30:00,29.7,29.72,29.06,29.14,101478.0,26.1375,26.1551,25.5743,25.6447,101478.0
2020-03-16 13:40:00,29.15,29.37,28.97,29.35,62445.0,25.6535,25.8471,25.4951,25.8295,62445.0
2020-03-16 13:50:00,29.33,29.43,29.23,29.4,91584.0,25.8119,25.8999,25.7239,25.8735,91584.0
2020-03-16 14:00:00,29.39,29.39,28.82,28.94,114622.0,25.8647,25.8647,25.3631,25.4687,114622.0
2020-03-16 14:10:00,28.94,29.32,28.94,29.13,77456.0,25.4687,25.8031,25.4687,25.6359,77456.0
2020-03-16 14:20:00,29.13,29.44,29.06,29.44,78334.0,25.6359,25.9087,25.5743,25.9087,78334.0
2020-03-16 14:30:00,29.45,30.27,29.42,29.87,91462.0,25.9175,26.6391,25.8911,26.2871,91462.0
2020-03-16 14:40:00,29.88,29.92,29.69,29.85,107341.0,26.2959,26.3311,26.1287,26.2695,107341.0
2020-03-16 14:50:00,29.86,30.09,29.81,30.01,87959.0,26.2783,26.4807,26.2343,26.4103,87959.0
2020-03-16 15:00:00,30.02,30.23,29.82,30.05,88335.0,26.4191,26.6039,26.2431,26.4455,88335.0
2020-03-16 15:10:00,30.06,30.16,29.85,29.99,131542.0,26.4543,26.5423,26.2695,26.3927,131542.0
2020-03-16 15:20:00,29.98,30.02,29.67,29.68,145516.0,26.3839,26.4191,26.1111,26.1199,145516.0
2020-03-16 15:30:00,29.67,29.71,29.23,29.42,176577.0,26.1111,26.1463,25.7239,25.8911,176577.0
2020-03-16 15:40:00,29.41,29.8,29.38,29.48,213836.0,25.8823,26.2255,25.8559,25.9439,213836.0
2020-03-16 15:50:00,29.47,29.48,28.95,28.99,577023.0,25.9351,25.9439,25.4775,25.5127,577023.0
2020-03-17 09:30:00,29.51,30.02,27.06,27.06,251201.0,25.9703,26.4191,23.8142,23.8142,251201.0
2020-03-17 09:40:00,27.03,27.98,27.01,27.87,203420.0,23.7878,24.6238,23.7702,24.527,203420.0
2020-03-17 09:50:00,27.84,27.89,27.36,27.36,125972.0,24.5006,24.5446,24.0782,24.0782,125972.0
2020-03-17 10:00:00,27.36,27.89,27.21,27.74,112245.0,24.0782,24.5446,23.9462,24.4126,112245.0
2020-03-17 10:10:00,27.74,28.1,27.69,27.93,138079.0,24.4126,24.7294,24.3686,24.5798,138079.0
2020-03-17 10:20:00,27.95,28.24,27.88,28.21,96820.0,24.5974,24.8526,24.5358,24.8262,96820.0
2020-03-17 10:30:00,28.2,28.31,27.92,28.01,106285.0,24.8174,24.9142,24.571,24.6502,106285.0
2020-03-17 10:40:00,28.02,28.7,28.0,28.7,130138.0,24.659,25.2575,24.6414,25.2575,130138.0
2020-03-17 10:50:00,28.7,28.97,28.56,28.74,180741.0,25.2575,25.4951,25.1342,25.2927,180741.0
2020-03-17 11:00:00,28.74,29.25,28.7,29.25,112281.0,25.2927,25.7415,25.2575,25.7415,112281.0
2020-03-17 11:10:00,29.26,30.0,29.25,29.96,181372.0,25.7503,26.4015,25.7415,26.3663,181372.0
2020-03-17 11:20:00,29.97,30.25,29.79,30.02,129094.0,26.3751,26.6215,26.2167,26.4191,129094.0
2020-03-17 11:30:00,30.02,30.02,29.4,29.44,87810.0,26.4191,26.4191,25.8735,25.9087,87810.0
2020-03-17 11:40:00,29.43,29.43,29.1,29.31,111586.0,25.8999,25.8999,25.6095,25.7943,111586.0
2020-03-17 11:50:00,29.34,29.55,29.23,29.49,90327.0,25.8207,26.0055,25.7239,25.9527,90327.0
2020-03-17 12:00:00,29.47,30.11,29.31,30.08,77144.0,25.9351,26.4983,25.7943,26.4719,77144.0
2020-03-17 12:10:00,30.05,30.35,29.79,29.91,96204.0,26.4455,26.7095,26.2167,26.3223,96204.0
2020-03-17 12:20:00,29.91,29.91,29.39,29.42,83615.0,26.3223,26.3223,25.8647,25.8911,83615.0
2020-03-17 12:30:00,29.4,29.49,29.09,29.23,97323.0,25.8735,25.9527,25.6007,25.7239,97323.0
2020-03-17 12:40:00,29.24,29.24,29.05,29.11,54671.0,25.7327,25.7327,25.5655,25.6183,54671.0
2020-03-17 12:50:00,29.11,29.39,28.98,29.39,107908.0,25.6183,25.8647,25.5039,25.8647,107908.0
2020-03-17 13:00:00,29.41,29.53,29.29,29.49,75717.0,25.8823,25.9879,25.7767,25.9527,75717.0
2020-03-17 13:10:00,29.49,29.52,29.04,29.06,167971.0,25.9527,25.9791,25.5567,25.5743,167971.0
2020-03-17 13:20:00,29.06,29.32,28.91,29.31,107611.0,25.5743,25.8031,25.4423,25.7943,107611.0
2020-03-17 13:30:00,29.29,29.81,29.19,29.55,127332.0,25.7767,26.2343,25.6887,26.0055,127332.0
2020-03-17 13:40:00,29.53,29.66,29.49,29.59,93503.0,25.9879,26.1023,25.9527,26.0407,93503.0
2020-03-17 13:50:00,29.59,29.59,29.19,29.28,99826.0,26.0407,26.0407,25.6887,25.7679,99826.0
2020-03-17 14:00:00,29.27,29.56,29.03,29.54,90907.0,25.7591,26.0143,25.5479,25.9967,90907.0
2020-03-17 14:10:00,29.56,29.67,29.46,29.59,108763.0,26.0143,26.1111,25.9263,26.0407,108763.0
2020-03-17 14:20:00,29.62,29.75,29.43,29.73,77355.0,26.0671,26.1815,25.8999,26.1639,77355.0
2020-03-17 14:30:00,29.74,30.09,29.73,29.95,89912.0,26.1727,26.4807,26.1639,26.3575,89912.0
2020-03-17 14:40:00,29.95,30.11,29.66,29.69,92704.0,26.3575,26.4983,26.1023,26.1287,92704.0
2020-03-17 14:50:00,29.69,29.97,29.56,29.96,93855.0,26.1287,26.3751,26.0143,26.3663,93855.0
2020-03-17 15:00:00,29.96,30.13,29.65,29.95,181863.0,26.3663,26.5159,26.0935,26.3575,181863.0
2020-03-17 15:10:00,29.97,30.17,29.94,29.96,100489.0,26.3751,26.5511,26.3487,26.3663,100489.0
2020-03-17 15:20:00,29.94,29.97,29.62,29.66,127429.0,26.3487,26.3751,26.0671,26.1023,127429.0
2020-03-17 15:30:00,29.66,29.87,29.59,29.87,134268.0,26.1023,26.2871,26.0407,26.2871,134268.0
2020-03-17 15:40:00,29.87,30.23,29.84,29.96,266711.0,26.2871,26.6039,26.2607,26.3663,266711.0
2020-03-17 15:50:00,29.96,30.23,29.82,30.15,656809.0,26.3663,26.6039,26.2431,26.5335,656809.0
2020-03-18 09:30:00,27.86,28.53,27.66,27.89,209592.0,24.5182,25.1078,24.3422,24.5446,209592.0
2020-03-18 09:40:00,27.84,28.37,27.56,27.94,99879.0,24.5006,24.967,24.2542,24.5886,99879.0
2020-03-18 09:50:00,27.92,28.5,27.83,28.09,101308.0,24.571,25.0814,24.4918,24.7206,101308.0
2020-03-18 10:00:00,28.08,28.59,28.0,28.03,125492.0,24.7118,25.1606,24.6414,24.6678,125492.0
2020-03-18 10:10:00,28.03,28.22,27.93,27.95,105348.0,24.6678,24.835,24.5798,24.5974,105348.0
2020-03-18 10:20:00,27.95,28.03,27.61,27.83,132977.0,24.5974,24.6678,24.2982,24.4918,132977.0
2020-03-18 10:30:00,27.82,27.91,27.64,27.73,95857.0,24.483,24.5622,24.3246,24.4038,95857.0
2020-03-18 10:40:00,27.72,27.95,27.55,27.63,82763.0,24.395,24.5974,24.2454,24.3158,82763.0
2020-03-18 10:50:00,27.6,27.67,27.14,27.19,81509.0,24.2894,24.351,23.8846,23.9286,81509.0
2020-03-18 11:00:00,27.17,27.31,27.08,27.14,86271.0,23.911,24.0342,23.8318,23.8846,86271.0
2020-03-18 11:10:00,27.15,27.17,26.89,27.15,112566.0,23.8934,23.911,23.6646,23.8934,112566.0
2020-03-18 11:20:00,27.17,27.29,26.21,26.53,155449.0,23.911,24.0166,23.0661,23.3477,155449.0
2020-03-18 11:30:00,26.54,26.96,26.5,26.84,72836.0,23.3565,23.7262,23.3213,23.6206,72836.0
2020-03-18 11:40:00,26.82,26.84,26.3,26.48,74847.0,23.603,23.6206,23.1453,23.3037,74847.0
2020-03-18 11:50:00,26.46,26.77,26.45,26.77,84456.0,23.2861,23.559,23.2773,23.559,84456.0
2020-03-18 12:00:00,26.73,26.82,26.6,26.64,43328.0,23.5238,23.603,23.4093,23.4446,43328.0
2020-03-18 12:10:00,26.66,26.81,26.17,26.24,66065.0,23.4622,23.5942,23.0309,23.0925,66065.0
2020-03-18 12:20:00,26.32,26.35,25.7,26.0,106221.0,23.1629,23.1893,22.6173,22.8813,106221.0
2020-03-18 12:30:00,26.0,26.32,25.92,25.96,72872.0,22.8813,23.1629,22.8109,22.8461,72872.0
2020-03-18 12:40:00,25.94,26.18,25.85,26.08,57979.0,22.8285,23.0397,22.7493,22.9517,57979.0
2020-03-18 12:50:00,26.07,26.22,25.98,26.17,31509.0,22.9429,23.0749,22.8637,23.0309,31509.0
2020-03-18 13:00:00,26.17,26.17,26.17,26.17,0.0,23.0309,23.0309,23.0309,23.0309,0.0
2020-03-18 13:10:00,25.95,26.16,25.82,25.96,92155.0,22.8373,23.0221,22.7229,22.8461,92155.0
2020-03-18 13:20:00,25.96,26.04,25.63,25.66,84919.0,22.8461,22.9165,22.5557,22.5821,84919.0
2020-03-18 13:30:00,25.68,26.0,25.51,25.89,84282.0,22.5997,22.8813,22.4501,22.7845,84282.0
2020-03-18 13:40:00,25.88,26.13,25.68,26.11,76956.0,22.7757,22.9957,22.5997,22.9781,76956.0
2020-03-18 13:50:00,26.07,26.11,25.52,25.59,106466.0,22.9429,22.9781,22.4589,22.5205,106466.0
2020-03-18 14:00:00,25.6,25.68,25.08,25.09,74750.0,22.5293,22.5997,22.0717,22.0805,74750.0
2020-03-18 14:10:00,25.09,25.09,24.64,24.78,163004.0,22.0805,22.0805,21.6844,21.8077,163004.0
2020-03-18 14:20:00,24.76,24.86,24.5,24.7,105865.0,21.7901,21.8781,21.5612,21.7373,105865.0
2020-03-18 14:30:00,24.66,24.82,24.37,24.76,134768.0,21.7021,21.8429,21.4468,21.7901,134768.0
2020-03-18 14:40:00,24.77,24.78,24.49,24.55,106996.0,21.7989,21.8077,21.5524,21.6052,106996.0
2020-03-18 14:50:00,24.57,24.67,24.33,24.37,112976.0,21.6228,21.7109,21.4116,21.4468,112976.0
2020-03-18 15:00:00,24.38,24.47,24.03,24.18,152517.0,21.4556,21.5348,21.1476,21.2796,152517.0
2020-03-18 15:10:00,24.19,24.55,24.18,24.38,181281.0,21.2884,21.6052,21.2796,21.4556,181281.0
2020-03-18 15:20:00,24.39,24.39,23.6,23.68,237455.0,21.4644,21.4644,20.7692,20.8396,237455.0
2020-03-18 15:30:00,23.67,24.11,23.07,23.27,464130.0,20.8308,21.218,20.3028,20.4788,464130.0
2020-03-18 15:40:00,23.28,24.15,23.25,24.15,324862.0,20.4876,21.2532,20.4612,21.2532,324862.0
2020-03-18 15:50:00,24.17,25.58,24.12,25.27,863529.0,21.2708,22.5117,21.2268,22.2389,863529.0
2020-03-19 09:30:00,25.17,25.27,24.22,24.41,436968.0,22.1509,22.2389,21.3148,21.482,436968.0
2020-03-19 09:40:00,24.33,24.72,24.19,24.65,113605.0,21.4116,21.7549,21.2884,21.6933,113605.0
2020-03-19 09:50:00,24.67,26.0,24.67,25.8,124842.0,21.7109,22.8813,21.7109,22.7053,124842.0
2020-03-19 10:00:00,25.8,26.97,25.55,26.95,114676.0,22.7053,23.735,22.4853,23.7174,114676.0
2020-03-19 10:10:00,26.97,27.86,26.93,27.24,153881.0,23.735,24.5182,23.6998,23.9726,153881.0
2020-03-19 10:20:00,27.23,27.43,26.85,27.29,138925.0,23.9638,24.1398,23.6294,24.0166,138925.0
2020-03-19 10:30:00,27.31,27.56,26.88,27.0,158564.0,24.0342,24.2542,23.6558,23.7614,158564.0
2020-03-19 10:40:00,27.0,27.12,26.82,26.87,88147.0,23.7614,23.867,23.603,23.647,88147.0
2020-03-19 10:50:00,26.84,27.14,26.75,26.82,68947.0,23.6206,23.8846,23.5414,23.603,68947.0
2020-03-19 11:00:00,26.81,27.21,26.79,26.97,79816.0,23.5942,23.9462,23.5766,23.735,79816.0
2020-03-19 11:10:00,26.97,27.32,26.89,27.07,120374.0,23.735,24.043,23.6646,23.823,120374.0
2020-03-19 11:20:00,27.07,27.83,27.03,27.82,93326.0,23.823,24.4918,23.7878,24.483,93326.0
2020-03-19 11:30:00,27.8,28.28,27.71,27.77,162114.0,24.4654,24.8878,24.3862,24.439,162114.0
2020-03-19 11:40:00,27.79,28.45,27.78,28.29,133835.0,24.4566,25.0374,24.4478,24.8966,133835.0
2020-03-19 11:50:00,28.28,28.28,26.55,26.66,254161.0,24.8878,24.8878,23.3653,23.4622,254161.0
2020-03-19 12:00:00,26.61,27.05,26.32,26.84,158738.0,23.4181,23.8054,23.1629,23.6206,158738.0
2020-03-19 12:10:00,26.84,27.1,26.77,27.02,189100.0,23.6206,23.8494,23.559,23.779,189100.0
2020-03-19 12:20:00,27.0,27.15,26.62,26.97,85007.0,23.7614,23.8934,23.427,23.735,85007.0
2020-03-19 12:30:00,26.98,26.99,26.77,26.9,63892.0,23.7438,23.7526,23.559,23.6734,63892.0
2020-03-19 12:40:00,26.88,27.11,26.86,27.04,96039.0,23.6558,23.8582,23.6382,23.7966,96039.0
2020-03-19 12:50:00,27.04,27.25,26.94,27.21,106141.0,23.7966,23.9814,23.7086,23.9462,106141.0
2020-03-19 13:00:00,27.21,27.39,27.17,27.36,117183.0,23.9462,24.1046,23.911,24.0782,117183.0
2020-03-19 13:10:00,27.37,27.53,27.14,27.3,99100.0,24.087,24.2278,23.8846,24.0254,99100.0
2020-03-19 13:20:00,27.3,27.51,27.17,27.2,128515.0,24.0254,24.2102,23.911,23.9374,128515.0
2020-03-19 13:30:00,27.2,27.3,27.08,27.18,83352.0,23.9374,24.0254,23.8318,23.9198,83352.0
2020-03-19 13:40:00,27.18,27.46,27.14,27.4,106926.0,23.9198,24.1662,23.8846,24.1134,106926.0
2020-03-19 13:50:00,27.4,27.99,27.39,27.48,127889.0,24.1134,24.6326,24.1046,24.1838,127889.0
2020-03-19 14:00:00,27.48,27.51,27.25,27.25,169428.0,24.1838,24.2102,23.9814,23.9814,169428.0
2020-03-19 14:10:00,27.24,27.43,27.1,27.43,68928.0,23.9726,24.1398,23.8494,24.1398,68928.0
2020-03-19 14:20:00,27.39,27.55,27.34,27.48,155814.0,24.1046,24.2454,24.0606,24.1838,155814.0
2020-03-19 14:30:00,27.45,27.52,27.2,27.39,155577.0,24.1574,24.219,23.9374,24.1046,155577.0
2020-03-19 14:40:00,27.39,27.63,27.2,27.3,116954.0,24.1046,24.3158,23.9374,24.0254,116954.0
2020-03-19 14:50:00,27.29,27.36,26.82,27.1,159077.0,24.0166,24.0782,23.603,23.8494,159077.0
2020-03-19 15:00:00,27.1,27.16,26.72,26.76,143282.0,23.8494,23.9022,23.515,23.5502,143282.0
2020-03-19 15:10:00,26.76,27.15,26.61,26.84,97616.0,23.5502,23.8934,23.4181,23.6206,97616.0
2020-03-19 15:20:00,26.85,27.29,26.8,27.17,108413.0,23.6294,24.0166,23.5854,23.911,108413.0
2020-03-19 15:30:00,27.17,27.42,26.97,27.23,158676.0,23.911,24.131,23.735,23.9638,158676.0
2020-03-19 15:40:00,27.22,27.7,27.13,27.21,156553.0,23.955,24.3774,23.8758,23.9462,156553.0
2020-03-19 15:50:00,27.22,27.22,26.62,26.9,370092.0,23.955,23.955,23.427,23.6734,370092.0
2020-03-20 09:30:00,27.32,27.74,26.58,26.82,669823.0,24.043,24.4126,23.3917,23.603,669823.0
2020-03-20 09:40:00,26.72,27.01,26.23,26.55,113455.0,23.515,23.7702,23.0837,23.3653,113455.0
2020-03-20 09:50:00,26.59,27.63,26.49,27.51,135503.0,23.4005,24.3158,23.3125,24.2102,135503.0
2020-03-20 10:00:00,27.55,28.08,27.48,27.96,116431.0,24.2454,24.7118,24.1838,24.6062,116431.0
2020-03-20 10:10:00,27.9,28.11,27.76,28.03,98284.0,24.5534,24.7382,24.4302,24.6678,98284.0
2020-03-20 10:20:00,28.02,28.78,27.93,28.66,151153.0,24.659,25.3279,24.5798,25.2223,151153.0
2020-03-20 10:30:00,28.69,29.21,28.67,29.11,86439.0,25.2487,25.7063,25.2311,25.6183,86439.0
2020-03-20 10:40:00,29.1,29.25,28.72,28.87,63204.0,25.6095,25.7415,25.2751,25.4071,63204.0
2020-03-20 10:50:00,28.88,29.35,28.88,29.12,53678.0,25.4159,25.8295,25.4159,25.6271,53678.0
2020-03-20 11:00:00,29.11,29.18,28.84,29.16,76939.0,25.6183,25.6799,25.3807,25.6623,76939.0
2020-03-20 11:10:00,29.13,29.16,28.59,28.59,102189.0,25.6359,25.6623,25.1606,25.1606,102189.0
2020-03-20 11:20:00,28.59,28.59,27.99,28.17,111678.0,25.1606,25.1606,24.6326,24.791,111678.0
2020-03-20 11:30:00,28.08,28.32,27.98,28.13,76055.0,24.7118,24.923,24.6238,24.7558,76055.0
2020-03-20 11:40:00,28.12,28.37,28.04,28.3,71520.0,24.747,24.967,24.6766,24.9054,71520.0
2020-03-20 11:50:00,28.29,28.37,28.01,28.01,178577.0,24.8966,24.967,24.6502,24.6502,178577.0
2020-03-20 12:00:00,28.04,28.09,27.45,27.47,102454.0,24.6766,24.7206,24.1574,24.175,102454.0
2020-03-20 12:10:00,27.46,28.07,27.46,27.98,124622.0,24.1662,24.703,24.1662,24.6238,124622.0
2020-03-20 12:20:00,28.0,28.01,27.48,27.63,56384.0,24.6414,24.6502,24.1838,24.3158,56384.0
2020-03-20 12:30:00,27.63,28.24,27.62,28.11,77347.0,24.3158,24.8526,24.307,24.7382,77347.0
2020-03-20 12:40:00,28.13,28.34,27.89,28.11,96814.0,24.7558,24.9406,24.5446,24.7382,96814.0
2020-03-20 12:50:00,28.11,28.35,28.0,28.16,74213.0,24.7382,24.9494,24.6414,24.7822,74213.0
2020-03-20 13:00:00,28.14,28.52,28.05,28.31,76284.0,24.7646,25.099,24.6854,24.9142,76284.0
2020-03-20 13:10:00,28.3,28.44,28.05,28.2,68132.0,24.9054,25.0286,24.6854,24.8174,68132.0
2020-03-20 13:20:00,28.2,28.24,27.67,27.94,117034.0,24.8174,24.8526,24.351,24.5886,117034.0
2020-03-20 13:30:00,27.99,28.16,27.68,28.05,78927.0,24.6326,24.7822,24.3598,24.6854,78927.0
2020-03-20 13:40:00,27.97,28.02,27.7,27.78,156644.0,24.615,24.659,24.3774,24.4478,156644.0
2020-03-20 13:50:00,27.77,28.06,27.73,28.03,45288.0,24.439,24.6942,24.4038,24.6678,45288.0
2020-03-20 14:00:00,28.06,28.13,27.86,28.05,58497.0,24.6942,24.7558,24.5182,24.6854,58497.0
2020-03-20 14:10:00,28.06,28.09,27.61,27.71,61284.0,24.6942,24.7206,24.2982,24.3862,61284.0
2020-03-20 14:20:00,27.71,27.89,27.43,27.62,88173.0,24.3862,24.5446,24.1398,24.307,88173.0
2020-03-20 14:30:00,27.6,27.73,27.43,27.58,97322.0,24.2894,24.4038,24.1398,24.2718,97322.0
2020-03-20 14:40:00,27.59,27.74,27.42,27.52,83902.0,24.2806,24.4126,24.131,24.219,83902.0
2020-03-20 14:50:00,27.53,27.64,27.08,27.1,116232.0,24.2278,24.3246,23.8318,23.8494,116232.0
2020-03-20 15:00:00,27.12,27.26,26.9,26.94,84228.0,23.867,23.9902,23.6734,23.7086,84228.0
2020-03-20 15:10:00,26.92,27.15,26.74,26.79,79208.0,23.691,23.8934,23.5326,23.5766,79208.0
2020-03-20 15:20:00,26.78,27.42,26.78,27.26,182500.0,23.5678,24.131,23.5678,23.9902,182500.0
2020-03-20 15:30:00,27.31,27.59,27.08,27.18,161419.0,24.0342,24.2806,23.8318,23.9198,161419.0
2020-03-20 15:40:00,27.17,27.33,26.93,26.94,177727.0,23.911,24.0518,23.6998,23.7086,177727.0
2020-03-20 15:50:00,26.91,26.96,26.56,26.72,571468.0,23.6822,23.7262,23.3741,23.515,571468.0
2020-03-23 09:30:00,26.43,26.54,25.31,25.74,283148.0,23.2597,23.3565,22.2741,22.6525,283148.0
2020-03-23 09:40:00,25.63,26.15,25.13,26.06,186427.0,22.5557,23.0133,22.1157,22.9341,186427.0
2020-03-23 09:50:00,26.05,26.57,25.85,26.5,123798.0,22.9253,23.3829,22.7493,23.3213,123798.0
2020-03-23 10:00:00,26.47,26.58,26.07,26.33,94417.0,23.2949,23.3917,22.9429,23.1717,94417.0
2020-03-23 10:10:00,26.35,26.59,26.3,26.34,119508.0,23.1893,23.4005,23.1453,23.1805,119508.0
2020-03-23 10:20:00,26.33,26.88,26.25,26.78,108677.0,23.1717,23.6558,23.1013,23.5678,108677.0
2020-03-23 10:30:00,26.7,26.75,26.46,26.61,178257.0,23.4974,23.5414,23.2861,23.4181,178257.0
2020-03-23 10:40:00,26.6,26.99,26.45,26.54,83284.0,23.4093,23.7526,23.2773,23.3565,83284.0
2020-03-23 10:50:00,26.64,26.68,26.15,26.32,80881.0,23.4446,23.4798,23.0133,23.1629,80881.0
2020-03-23 11:00:00,26.29,26.52,26.08,26.29,69379.0,23.1365,23.3389,22.9517,23.1365,69379.0
2020-03-23 11:10:00,26.28,26.57,26.21,26.23,153087.0,23.1277,23.3829,23.0661,23.0837,153087.0
2020-03-23 11:20:00,26.23,26.34,25.82,25.84,116886.0,23.0837,23.1805,22.7229,22.7405,116886.0
2020-03-23 11:30:00,25.85,26.09,25.76,25.83,57076.0,22.7493,22.9605,22.6701,22.7317,57076.0
2020-03-23 11:40:00,25.83,25.89,25.65,25.81,96361.0,22.7317,22.7845,22.5733,22.7141,96361.0
2020-03-23 11:50:00,25.78,26.06,25.68,26.02,74282.0,22.6877,22.9341,22.5997,22.8989,74282.0
2020-03-23 12:00:00,26.03,26.25,25.9,25.92,99669.0,22.9077,23.1013,22.7933,22.8109,99669.0
2020-03-23 12:10:00,25.92,26.45,25.83,26.29,79308.0,22.8109,23.2773,22.7317,23.1365,79308.0
2020-03-23 12:20:00,26.25,26.42,26.1,26.17,85712.0,23.1013,23.2509,22.9693,23.0309,85712.0
2020-03-23 12:30:00,26.21,26.23,25.97,26.09,82208.0,23.0661,23.0837,22.8549,22.9605,82208.0
2020-03-23 12:40:00,26.13,26.58,26.13,26.58,65777.0,22.9957,23.3917,22.9957,23.3917,65777.0
2020-03-23 12:50:00,26.56,26.61,26.26,26.42,79624.0,23.3741,23.4181,23.1101,23.2509,79624.0
2020-03-23 13:00:00,26.42,26.42,26.08,26.26,63994.0,23.2509,23.2509,22.9517,23.1101,63994.0
2020-03-23 13:10:00,26.28,26.63,26.28,26.43,54796.0,23.1277,23.4358,23.1277,23.2597,54796.0
2020-03-23 13:20:00,26.41,26.48,26.15,26.15,93999.0,23.2421,23.3037,23.0133,23.0133,93999.0
2020-03-23 13:30:00,26.14,26.24,25.96,26.01,84732.0,23.0045,23.0925,22.8461,22.8901,84732.0
2020-03-23 13:40:00,26.0,26.36,25.94,26.31,112402.0,22.8813,23.1981,22.8285,23.1541,112402.0
2020-03-23 13:50:00,26.31,26.33,25.64,25.95,151009.0,23.1541,23.1717,22.5645,22.8373,151009.0
2020-03-23 14:00:00,25.98,26.16,25.71,25.88,94929.0,22.8637,23.0221,22.6261,22.7757,94929.0
2020-03-23 14:10:00,25.85,26.22,25.84,25.97,92822.0,22.7493,23.0749,22.7405,22.8549,92822.0
2020-03-23 14:20:00,25.97,26.36,25.89,26.29,90565.0,22.8549,23.1981,22.7845,23.1365,90565.0
2020-03-23 14:30:00,26.31,26.31,25.96,26.14,60274.0,23.1541,23.1541,22.8461,23.0045,60274.0
2020-03-23 14:40:00,26.12,26.76,26.12,26.7,61828.0,22.9869,23.5502,22.9869,23.4974,61828.0
2020-03-23 14:50:00,26.65,26.65,26.06,26.15,80730.0,23.4534,23.4534,22.9341,23.0133,80730.0
2020-03-23 15:00:00,26.21,26.39,25.98,25.99,86381.0,23.0661,23.2245,22.8637,22.8725,86381.0
2020-03-23 15:10:00,26.0,26.13,25.96,26.02,119594.0,22.8813,22.9957,22.8461,22.8989,119594.0
2020-03-23 15:20:00,26.01,26.12,25.91,25.97,174816.0,22.8901,22.9869,22.8021,22.8549,174816.0
2020-03-23 15:30:00,25.97,26.05,25.71,25.75,190944.0,22.8549,22.9253,22.6261,22.6613,190944.0
2020-03-23 15:40:00,25.76,26.06,25.67,25.67,198662.0,22.6701,22.9341,22.5909,22.5909,198662.0
2020-03-23 15:50:00,25.66,26.05,25.58,25.69,622092.0,22.5821,22.9253,22.5117,22.6085,622092.0
2020-03-24 09:30:00,27.5,28.0,26.68,26.99,255998.0,24.2014,24.6414,23.4798,23.7526,255998.0
2020-03-24 09:40:00,27.12,27.54,26.79,27.49,79356.0,23.867,24.2366,23.5766,24.1926,79356.0
2020-03-24 09:50:00,27.53,27.68,27.23,27.31,104319.0,24.2278,24.3598,23.9638,24.0342,104319.0
2020-03-24 10:00:00,27.3,27.37,27.01,27.13,147625.0,24.0254,24.087,23.7702,23.8758,147625.0
2020-03-24 10:10:00,27.14,27.55,26.95,27.24,118909.0,23.8846,24.2454,23.7174,23.9726,118909.0
2020-03-24 10:20:00,27.26,27.72,27.14,27.7,93137.0,23.9902,24.395,23.8846,24.3774,93137.0
2020-03-24 10:30:00,27.68,27.92,27.57,27.89,85505.0,24.3598,24.571,24.263,24.5446,85505.0
2020-03-24 10:40:00,27.85,27.94,27.55,27.6,59110.0,24.5094,24.5886,24.2454,24.2894,59110.0
2020-03-24 10:50:00,27.61,27.97,27.54,27.82,141953.0,24.2982,24.615,24.2366,24.483,141953.0
2020-03-24 11:00:00,27.89,28.13,27.84,27.86,82699.0,24.5446,24.7558,24.5006,24.5182,82699.0
2020-03-24 11:10:00,27.83,28.19,27.83,28.05,59196.0,24.4918,24.8086,24.4918,24.6854,59196.0
2020-03-24 11:20:00,28.02,28.14,27.94,28.08,66453.0,24.659,24.7646,24.5886,24.7118,66453.0
2020-03-24 11:30:00,28.08,28.33,27.98,28.32,63661.0,24.7118,24.9318,24.6238,24.923,63661.0
2020-03-24 11:40:00,28.3,28.47,28.19,28.37,82294.0,24.9054,25.055,24.8086,24.967,82294.0
2020-03-24 11:50:00,28.4,28.63,28.27,28.54,104471.0,24.9934,25.1959,24.879,25.1166,104471.0
2020-03-24 12:00:00,28.54,28.72,28.51,28.61,99154.0,25.1166,25.2751,25.0902,25.1783,99154.0
2020-03-24 12:10:00,28.62,28.72,28.49,28.57,88521.0,25.1871,25.2751,25.0726,25.143,88521.0
2020-03-24 12:20:00,28.58,28.75,28.37,28.75,115234.0,25.1518,25.3015,24.967,25.3015,115234.0
2020-03-24 12:30:00,28.74,28.87,28.61,28.84,321618.0,25.2927,25.4071,25.1783,25.3807,321618.0
2020-03-24 12:40:00,28.82,28.93,28.67,28.87,69773.0,25.3631,25.4599,25.2311,25.4071,69773.0
2020-03-24 12:50:00,28.88,28.88,28.53,28.54,83302.0,25.4159,25.4159,25.1078,25.1166,83302.0
2020-03-24 13:00:00,28.55,28.68,28.31,28.36,76764.0,25.1254,25.2399,24.9142,24.9582,76764.0
2020-03-24 13:10:00,28.34,28.67,28.31,28.6,138455.0,24.9406,25.2311,24.9142,25.1695,138455.0
2020-03-24 13:20:00,28.54,28.82,28.48,28.71,71747.0,25.1166,25.3631,25.0638,25.2663,71747.0
2020-03-24 13:30:00,28.7,28.88,28.67,28.88,84682.0,25.2575,25.4159,25.2311,25.4159,84682.0
2020-03-24 13:40:00,28.9,28.99,28.69,28.71,67548.0,25.4335,25.5127,25.2487,25.2663,67548.0
2020-03-24 13:50:00,28.7,28.7,28.37,28.41,68672.0,25.2575,25.2575,24.967,25.0022,68672.0
2020-03-24 14:00:00,28.4,28.48,28.26,28.27,52033.0,24.9934,25.0638,24.8702,24.879,52033.0
2020-03-24 14:10:00,28.27,28.49,28.16,28.39,79966.0,24.879,25.0726,24.7822,24.9846,79966.0
2020-03-24 14:20:00,28.41,28.51,28.32,28.38,53790.0,25.0022,25.0902,24.923,24.9758,53790.0
2020-03-24 14:30:00,28.36,28.52,28.25,28.42,155889.0,24.9582,25.099,24.8614,25.011,155889.0
2020-03-24 14:40:00,28.41,28.43,28.23,28.32,55105.0,25.0022,25.0198,24.8438,24.923,55105.0
2020-03-24 14:50:00,28.3,28.7,28.24,28.7,79679.0,24.9054,25.2575,24.8526,25.2575,79679.0
2020-03-24 15:00:00,28.64,28.88,28.52,28.87,70733.0,25.2047,25.4159,25.099,25.4071,70733.0
2020-03-24 15:10:00,28.85,28.85,28.61,28.78,98932.0,25.3895,25.3895,25.1783,25.3279,98932.0
2020-03-24 15:20:00,28.73,28.98,28.7,28.89,84088.0,25.2839,25.5039,25.2575,25.4247,84088.0
2020-03-24 15:30:00,28.89,29.17,28.83,29.1,127945.0,25.4247,25.6711,25.3719,25.6095,127945.0
2020-03-24 15:40:00,29.08,29.22,28.84,28.95,190675.0,25.5919,25.7151,25.3807,25.4775,190675.0
2020-03-24 15:50:00,28.96,29.22,28.93,29.11,529722.0,25.4863,25.7151,25.4599,25.6183,529722.0
2020-03-25 09:30:00,29.45,30.6,29.19,30.47,237157.0,25.9175,26.9296,25.6887,26.8151,237157.0
2020-03-25 09:40:00,30.47,30.52,29.93,29.93,109977.0,26.8151,26.8591,26.3399,26.3399,109977.0
2020-03-25 09:50:00,29.94,30.02,29.27,29.66,101444.0,26.3487,26.4191,25.7591,26.1023,101444.0
2020-03-25 10:00:00,29.62,29.73,29.42,29.64,126999.0,26.0671,26.1639,25.8911,26.0847,126999.0
2020-03-25 10:10:00,29.63,29.69,29.24,29.46,76718.0,26.0759,26.1287,25.7327,25.9263,76718.0
2020-03-25 10:20:00,29.42,29.9,29.38,29.88,100424.0,25.8911,26.3135,25.8559,26.2959,100424.0
2020-03-25 10:30:00,29.93,30.15,29.84,30.04,53222.0,26.3399,26.5335,26.2607,26.4367,53222.0
2020-03-25 10:40:00,30.06,30.23,29.81,29.93,97671.0,26.4543,26.6039,26.2343,26.3399,97671.0
2020-03-25 10:50:00,29.93,30.66,29.9,30.62,58120.0,26.3399,26.9824,26.3135,26.9472,58120.0
2020-03-25 11:00:00,30.6,30.92,30.53,30.84,71460.0,26.9296,27.2112,26.8679,27.1408,71460.0
2020-03-25 11:10:00,30.8,30.83,30.4,30.6,80704.0,27.1056,27.132,26.7535,26.9296,80704.0
2020-03-25 11:20:00,30.59,30.9,30.55,30.72,80589.0,26.9208,27.1936,26.8855,27.0352,80589.0
2020-03-25 11:30:00,30.7,30.89,30.55,30.8,132846.0,27.0176,27.1848,26.8855,27.1056,132846.0
2020-03-25 11:40:00,30.81,31.15,30.75,31.11,113621.0,27.1144,27.4136,27.0616,27.3784,113621.0
2020-03-25 11:50:00,31.14,31.43,31.03,31.4,77742.0,27.4048,27.66,27.308,27.6336,77742.0
2020-03-25 12:00:00,31.38,31.67,31.37,31.61,106214.0,27.616,27.8712,27.6072,27.8184,106214.0
2020-03-25 12:10:00,31.62,31.91,31.54,31.73,135578.0,27.8272,28.0824,27.7568,27.924,135578.0
2020-03-25 12:20:00,31.73,32.19,31.73,32.12,88847.0,27.924,28.3288,27.924,28.2672,88847.0
2020-03-25 12:30:00,32.14,32.56,31.89,32.54,150231.0,28.2848,28.6545,28.0648,28.6369,150231.0
2020-03-25 12:40:00,32.52,33.33,32.47,33.24,209237.0,28.6192,29.3321,28.5752,29.2529,209237.0
2020-03-25 12:50:00,33.24,33.7,33.17,33.6,268302.0,29.2529,29.6577,29.1913,29.5697,268302.0
2020-03-25 13:00:00,33.6,33.97,33.5,33.84,249056.0,29.5697,29.8953,29.4817,29.7809,249056.0
2020-03-25 13:10:00,33.85,34.14,33.67,34.12,178161.0,29.7897,30.0449,29.6313,30.0273,178161.0
2020-03-25 13:20:00,34.12,34.25,34.0,34.24,149080.0,30.0273,30.1417,29.9217,30.1329,149080.0
2020-03-25 13:30:00,34.22,34.66,34.05,34.65,163370.0,30.1153,30.5026,29.9657,30.4938,163370.0
2020-03-25 13:40:00,34.66,35.35,34.66,35.16,259238.0,30.5026,31.1098,30.5026,30.9426,259238.0
2020-03-25 13:50:00,35.16,35.45,35.06,35.39,486632.0,30.9426,31.1978,30.8546,31.145,486632.0
2020-03-25 14:00:00,35.41,35.57,35.09,35.47,566685.0,31.1626,31.3034,30.881,31.2154,566685.0
2020-03-25 14:10:00,35.46,36.67,35.45,36.65,365864.0,31.2066,32.2715,31.1978,32.2539,365864.0
2020-03-25 14:20:00,36.65,37.16,36.36,36.76,582648.0,32.2539,32.7027,31.9986,32.3507,582648.0
2020-03-25 14:30:00,36.75,37.09,35.7,36.23,601452.0,32.3419,32.6411,31.4178,31.8842,601452.0
2020-03-25 14:40:00,36.18,36.26,35.55,36.04,376190.0,31.8402,31.9106,31.2858,31.717,376190.0
2020-03-25 14:50:00,36.06,36.33,35.77,36.19,312804.0,31.7346,31.9722,31.4794,31.849,312804.0
2020-03-25 15:00:00,36.22,36.49,36.06,36.4,330625.0,31.8754,32.1131,31.7346,32.0338,330625.0
2020-03-25 15:10:00,36.4,36.92,36.37,36.84,520212.0,32.0338,32.4915,32.0074,32.4211,520212.0
2020-03-25 15:20:00,36.84,37.22,36.73,37.21,437289.0,32.4211,32.7555,32.3243,32.7467,437289.0
2020-03-25 15:30:00,37.19,37.81,37.1,37.6,655911.0,32.7291,33.2747,32.6499,33.0899,655911.0
2020-03-25 15:40:00,37.6,38.23,37.22,37.29,921191.0,33.0899,33.6443,32.7555,32.8171,921191.0
2020-03-25 15:50:00,37.28,37.37,36.22,36.73,1613145.0,32.8083,32.8875,31.8754,32.3243,1613145.0
2020-03-26 09:30:00,37.2,39.74,37.0,39.27,433113.0,32.7379,34.9732,32.5619,34.5596,433113.0
2020-03-26 09:40:00,39.27,39.43,38.46,38.91,753758.0,34.5596,34.7004,33.8468,34.2428,753758.0
2020-03-26 09:50:00,38.84,40.77,38.79,40.71,652057.0,34.1812,35.8797,34.1372,35.8269,652057.0
2020-03-26 10:00:00,40.72,41.22,40.24,40.58,699244.0,35.8357,36.2757,35.4132,35.7125,699244.0
2020-03-26 10:10:00,40.52,40.57,39.81,40.21,187856.0,35.6597,35.7037,35.0348,35.3868,187856.0
2020-03-26 10:20:00,40.21,40.48,39.46,39.47,255649.0,35.3868,35.6245,34.7268,34.7356,255649.0
2020-03-26 10:30:00,39.42,39.76,38.81,38.84,194974.0,34.6916,34.9908,34.1548,34.1812,194974.0
2020-03-26 10:40:00,38.8,38.93,38.36,38.42,192292.0,34.146,34.2604,33.7587,33.8115,192292.0
2020-03-26 10:50:00,38.36,38.83,38.27,38.45,180683.0,33.7587,34.1724,33.6795,33.838,180683.0
2020-03-26 11:00:00,38.46,38.55,37.74,37.91,167611.0,33.8468,33.926,33.2131,33.3627,167611.0
2020-03-26 11:10:00,37.92,38.34,37.83,38.23,144086.0,33.3715,33.7411,33.2923,33.6443,144086.0
2020-03-26 11:20:00,38.23,38.33,37.75,37.93,131599.0,33.6443,33.7323,33.2219,33.3803,131599.0
2020-03-26 11:30:00,37.93,38.04,37.5,37.59,158218.0,33.3803,33.4771,33.0019,33.0811,158218.0
2020-03-26 11:40:00,37.6,37.84,37.41,37.83,119435.0,33.0899,33.3011,32.9227,33.2923,119435.0
2020-03-26 11:50:00,37.82,38.25,37.44,37.66,151138.0,33.2835,33.6619,32.9491,33.1427,151138.0
2020-03-26 12:00:00,37.65,37.9,37.02,37.05,174534.0,33.1339,33.3539,32.5795,32.6059,174534.0
2020-03-26 12:10:00,37.05,37.39,36.96,36.98,144483.0,32.6059,32.9051,32.5267,32.5443,144483.0
2020-03-26 12:20:00,37.02,37.34,36.94,37.11,101472.0,32.5795,32.8611,32.5091,32.6587,101472.0
2020-03-26 12:30:00,37.11,37.41,37.07,37.27,83673.0,32.6587,32.9227,32.6235,32.7995,83673.0
2020-03-26 12:40:00,37.27,37.29,37.0,37.03,74385.0,32.7995,32.8171,32.5619,32.5883,74385.0
2020-03-26 12:50:00,37.01,37.12,36.63,36.72,94348.0,32.5707,32.6675,32.2363,32.3155,94348.0
2020-03-26 13:00:00,36.74,36.86,36.18,36.31,71931.0,32.3331,32.4387,31.8402,31.9546,71931.0
2020-03-26 13:10:00,36.28,36.4,35.89,35.92,98359.0,31.9282,32.0338,31.585,31.6114,98359.0
2020-03-26 13:20:00,35.9,35.99,35.49,35.54,90308.0,31.5938,31.673,31.233,31.277,90308.0
2020-03-26 13:30:00,35.52,35.84,35.33,35.7,119902.0,31.2594,31.541,31.0922,31.4178,119902.0
2020-03-26 13:40:00,35.71,36.3,35.71,35.95,162241.0,31.4266,31.9458,31.4266,31.6378,162241.0
2020-03-26 13:50:00,35.95,36.14,35.74,35.78,115116.0,31.6378,31.805,31.453,31.4882,115116.0
2020-03-26 14:00:00,35.79,35.92,35.42,35.56,106691.0,31.497,31.6114,31.1714,31.2946,106691.0
2020-03-26 14:10:00,35.57,35.75,35.38,35.7,100699.0,31.3034,31.4618,31.1362,31.4178,100699.0
2020-03-26 14:20:00,35.65,36.18,35.63,35.89,218228.0,31.3738,31.8402,31.3562,31.585,218228.0
2020-03-26 14:30:00,35.91,36.32,35.91,36.05,278736.0,31.6026,31.9634,31.6026,31.7258,278736.0
2020-03-26 14:40:00,36.02,36.02,35.52,35.52,123319.0,31.6994,31.6994,31.2594,31.2594,123319.0
2020-03-26 14:50:00,35.54,35.83,35.52,35.7,84472.0,31.277,31.5322,31.2594,31.4178,84472.0
2020-03-26 15:00:00,35.7,35.76,35.44,35.47,106150.0,31.4178,31.4706,31.189,31.2154,106150.0
2020-03-26 15:10:00,35.47,35.52,35.17,35.33,126867.0,31.2154,31.2594,30.9514,31.0922,126867.0
2020-03-26 15:20:00,35.33,35.46,35.2,35.45,129645.0,31.0922,31.2066,30.9778,31.1978,129645.0
2020-03-26 15:30:00,35.46,35.54,34.78,35.05,229054.0,31.2066,31.277,30.6082,30.8458,229054.0
2020-03-26 15:40:00,35.06,35.34,34.94,35.04,312434.0,30.8546,31.101,30.749,30.837,312434.0
2020-03-26 15:50:00,35.01,36.02,34.99,35.69,959754.0,30.8106,31.6994,30.793,31.409,959754.0
2020-03-27 09:30:00,34.18,35.39,33.74,34.8,274677.0,30.0801,31.145,29.6929,30.6258,274677.0
2020-03-27 09:40:00,34.77,35.5,34.68,35.43,143814.0,30.5994,31.2418,30.5202,31.1802,143814.0
2020-03-27 09:50:00,35.47,36.07,35.42,35.81,176130.0,31.2154,31.7434,31.1714,31.5146,176130.0
2020-03-27 10:00:00,35.87,36.3,35.53,36.29,115647.0,31.5674,31.9458,31.2682,31.937,115647.0
2020-03-27 10:10:00,36.26,36.35,35.89,36.02,97798.0,31.9106,31.9898,31.585,31.6994,97798.0
2020-03-27 10:20:00,36.02,36.09,35.39,35.6,60838.0,31.6994,31.761,31.145,31.3298,60838.0
2020-03-27 10:30:00,35.6,35.64,35.27,35.49,59581.0,31.3298,31.365,31.0394,31.233,59581.0
2020-03-27 10:40:00,35.51,35.63,35.34,35.49,51995.0,31.2506,31.3562,31.101,31.233,51995.0
2020-03-27 10:50:00,35.48,35.62,35.37,35.4,49012.0,31.2242,31.3474,31.1274,31.1538,49012.0
2020-03-27 11:00:00,35.43,35.64,35.06,35.62,76966.0,31.1802,31.365,30.8546,31.3474,76966.0
2020-03-27 11:10:00,35.63,35.79,35.31,35.72,62615.0,31.3562,31.497,31.0746,31.4354,62615.0
2020-03-27 11:20:00,35.7,35.84,35.42,35.59,83611.0,31.4178,31.541,31.1714,31.321,83611.0
2020-03-27 11:30:00,35.57,35.66,35.43,35.5,63204.0,31.3034,31.3826,31.1802,31.2418,63204.0
2020-03-27 11:40:00,35.49,35.54,35.15,35.24,49255.0,31.233,31.277,30.9338,31.013,49255.0
2020-03-27 11:50:00,35.26,35.31,35.08,35.15,72966.0,31.0306,31.0746,30.8722,30.9338,72966.0
2020-03-27 12:00:00,35.13,35.2,35.07,35.17,147927.0,30.9162,30.9778,30.8634,30.9514,147927.0
2020-03-27 12:10:00,35.16,35.47,35.14,35.45,77632.0,30.9426,31.2154,30.925,31.1978,77632.0
2020-03-27 12:20:00,35.43,35.48,35.29,35.37,52087.0,31.1802,31.2242,31.057,31.1274,52087.0
2020-03-27 12:30:00,35.37,35.59,35.35,35.42,120901.0,31.1274,31.321,31.1098,31.1714,120901.0
2020-03-27 12:40:00,35.42,35.65,35.41,35.5,83782.0,31.1714,31.3738,31.1626,31.2418,83782.0
2020-03-27 12:50:00,35.5,35.7,35.49,35.66,41415.0,31.2418,31.4178,31.233,31.3826,41415.0
2020-03-27 13:00:00,35.65,35.76,35.51,35.53,45665.0,31.3738,31.4706,31.2506,31.2682,45665.0
2020-03-27 13:10:00,35.55,35.63,35.41,35.53,35496.0,31.2858,31.3562,31.1626,31.2682,35496.0
2020-03-27 13:20:00,35.54,35.58,35.34,35.44,77691.0,31.277,31.3122,31.101,31.189,77691.0
2020-03-27 13:30:00,35.44,35.98,35.34,35.96,91971.0,31.189,31.6642,31.101,31.6466,91971.0
2020-03-27 13:40:00,35.96,36.11,35.81,35.95,85165.0,31.6466,31.7786,31.5146,31.6378,85165.0
2020-03-27 13:50:00,35.95,36.02,35.78,35.79,76308.0,31.6378,31.6994,31.4882,31.497,76308.0
2020-03-27 14:00:00,35.82,35.94,35.65,35.86,84328.0,31.5234,31.629,31.3738,31.5586,84328.0
2020-03-27 14:10:00,35.86,35.96,35.74,35.91,73465.0,31.5586,31.6466,31.453,31.6026,73465.0
2020-03-27 14:20:00,35.92,35.92,35.67,35.81,64919.0,31.6114,31.6114,31.3914,31.5146,64919.0
2020-03-27 14:30:00,35.82,36.11,35.76,36.02,56278.0,31.5234,31.7786,31.4706,31.6994,56278.0
2020-03-27 14:40:00,36.06,36.16,35.94,35.99,62800.0,31.7346,31.8226,31.629,31.673,62800.0
2020-03-27 14:50:00,35.97,36.46,35.94,36.45,54919.0,31.6554,32.0866,31.629,32.0778,54919.0
2020-03-27 15:00:00,36.49,36.6,36.33,36.58,84769.0,32.1131,32.2099,31.9722,32.1923,84769.0
2020-03-27 15:10:00,36.59,36.78,36.52,36.67,154017.0,32.2011,32.3683,32.1395,32.2715,154017.0
2020-03-27 15:20:00,36.68,37.11,36.61,37.02,137781.0,32.2803,32.6587,32.2187,32.5795,137781.0
2020-03-27 15:30:00,37.0,37.16,36.45,36.46,185484.0,32.5619,32.7027,32.0778,32.0866,185484.0
2020-03-27 15:40:00,36.44,36.53,35.86,35.95,183158.0,32.069,32.1483,31.5586,31.6378,183158.0
2020-03-27 15:50:00,35.91,35.91,34.94,35.4,770204.0,31.6026,31.6026,30.749,31.1538,770204.0
2020-03-30 09:30:00,35.63,36.04,34.5,34.8,236897.0,31.3562,31.717,30.3617,30.6258,236897.0
2020-03-30 09:40:00,34.8,35.23,34.54,34.73,101563.0,30.6258,31.0042,30.397,30.5642,101563.0
2020-03-30 09:50:00,34.72,35.03,34.55,34.95,133182.0,30.5554,30.8282,30.4058,30.7578,133182.0
2020-03-30 10:00:00,34.96,35.3,34.92,34.97,42789.0,30.7666,31.0658,30.7314,30.7754,42789.0
2020-03-30 10:10:00,34.94,35.3,34.77,35.28,42264.0,30.749,31.0658,30.5994,31.0482,42264.0
2020-03-30 10:20:00,35.3,35.31,35.12,35.26,51120.0,31.0658,31.0746,30.9074,31.0306,51120.0
2020-03-30 10:30:00,35.27,35.47,35.21,35.37,92757.0,31.0394,31.2154,30.9866,31.1274,92757.0
2020-03-30 10:40:00,35.37,35.66,35.29,35.66,55836.0,31.1274,31.3826,31.057,31.3826,55836.0
2020-03-30 10:50:00,35.66,35.66,35.41,35.51,48637.0,31.3826,31.3826,31.1626,31.2506,48637.0
2020-03-30 11:00:00,35.49,35.55,35.34,35.39,64041.0,31.233,31.2858,31.101,31.145,64041.0
2020-03-30 11:10:00,35.39,35.54,35.37,35.54,62025.0,31.145,31.277,31.1274,31.277,62025.0
2020-03-30 11:20:00,35.54,35.56,35.35,35.5,109074.0,31.277,31.2946,31.1098,31.2418,109074.0
2020-03-30 11:30:00,35.5,35.83,35.43,35.82,102596.0,31.2418,31.5322,31.1802,31.5234,102596.0
2020-03-30 11:40:00,35.77,35.9,35.72,35.76,50590.0,31.4794,31.5938,31.4354,31.4706,50590.0
2020-03-30 11:50:00,35.75,35.85,35.73,35.8,48836.0,31.4618,31.5498,31.4442,31.5058,48836.0
2020-03-30 12:00:00,35.79,35.79,35.64,35.69,39277.0,31.497,31.497,31.365,31.409,39277.0
2020-03-30 12:10:00,35.72,36.03,35.67,36.0,35403.0,31.4354,31.7082,31.3914,31.6818,35403.0
2020-03-30 12:20:00,35.98,36.0,35.79,35.9,47817.0,31.6642,31.6818,31.497,31.5938,47817.0
2020-03-30 12:30:00,35.87,35.87,35.47,35.56,40753.0,31.5674,31.5674,31.2154,31.2946,40753.0
2020-03-30 12:40:00,35.56,35.59,35.42,35.58,34450.0,31.2946,31.321,31.1714,31.3122,34450.0
2020-03-30 12:50:00,35.59,35.74,35.57,35.59,73075.0,31.321,31.453,31.3034,31.321,73075.0
2020-03-30 13:00:00,35.58,35.65,35.45,35.45,71703.0,31.3122,31.3738,31.1978,31.1978,71703.0
2020-03-30 13:10:00,35.47,35.58,35.32,35.57,56200.0,31.2154,31.3122,31.0834,31.3034,56200.0
2020-03-30 13:20:00,35.56,35.71,35.44,35.64,68340.0,31.2946,31.4266,31.189,31.365,68340.0
2020-03-30 13:30:00,35.67,35.7,35.35,35.45,43663.0,31.3914,31.4178,31.1098,31.1978,43663.0
2020-03-30 13:40:00,35.47,35.51,35.27,35.5,31913.0,31.2154,31.2506,31.0394,31.2418,31913.0
2020-03-30 13:50:00,35.48,35.59,35.39,35.58,47447.0,31.2242,31.321,31.145,31.3122,47447.0
2020-03-30 14:00:00,35.57,35.76,35.52,35.7,81032.0,31.3034,31.4706,31.2594,31.4178,81032.0
2020-03-30 14:10:00,35.68,35.71,35.37,35.45,92572.0,31.4002,31.4266,31.1274,31.1978,92572.0
2020-03-30 14:20:00,35.44,35.62,35.35,35.62,44134.0,31.189,31.3474,31.1098,31.3474,44134.0
2020-03-30 14:30:00,35.59,35.71,35.55,35.65,49852.0,31.321,31.4266,31.2858,31.3738,49852.0
2020-03-30 14:40:00,35.66,35.81,35.63,35.75,38285.0,31.3826,31.5146,31.3562,31.4618,38285.0
2020-03-30 14:50:00,35.76,35.86,35.66,35.82,56566.0,31.4706,31.5586,31.3826,31.5234,56566.0
2020-03-30 15:00:00,35.83,36.11,35.83,36.03,75006.0,31.5322,31.7786,31.5322,31.7082,75006.0
2020-03-30 15:10:00,36.01,36.12,35.99,36.06,62279.0,31.6906,31.7874,31.673,31.7346,62279.0
2020-03-30 15:20:00,36.07,36.11,35.72,35.82,102255.0,31.7434,31.7786,31.4354,31.5234,102255.0
2020-03-30 15:30:00,35.8,36.1,35.8,36.08,77901.0,31.5058,31.7698,31.5058,31.7522,77901.0
2020-03-30 15:40:00,36.05,36.43,36.04,36.3,143298.0,31.7258,32.0602,31.717,31.9458,143298.0
2020-03-30 15:50:00,36.34,36.75,36.11,36.26,416428.0,31.981,32.3419,31.7786,31.9106,416428.0
2020-03-31 09:30:00,35.74,36.0,35.13,35.18,133753.0,31.453,31.6818,30.9162,30.9602,133753.0
2020-03-31 09:40:00,35.23,35.64,35.1,35.24,78965.0,31.0042,31.365,30.8898,31.013,78965.0
2020-03-31 09:50:00,35.25,35.44,35.14,35.14,95428.0,31.0218,31.189,30.925,30.925,95428.0
2020-03-31 10:00:00,35.11,35.32,34.8,34.8,80194.0,30.8986,31.0834,30.6258,30.6258,80194.0
2020-03-31 10:10:00,34.84,35.4,34.84,35.39,74603.0,30.661,31.1538,30.661,31.145,74603.0
2020-03-31 10:20:00,35.38,35.58,35.23,35.31,98325.0,31.1362,31.3122,31.0042,31.0746,98325.0
2020-03-31 10:30:00,35.31,35.5,35.29,35.47,74829.0,31.0746,31.2418,31.057,31.2154,74829.0
2020-03-31 10:40:00,35.46,35.51,35.33,35.4,59885.0,31.2066,31.2506,31.0922,31.1538,59885.0
2020-03-31 10:50:00,35.39,35.52,35.27,35.32,63799.0,31.145,31.2594,31.0394,31.0834,63799.0
2020-03-31 11:00:00,35.32,35.38,35.14,35.38,51796.0,31.0834,31.1362,30.925,31.1362,51796.0
2020-03-31 11:10:00,35.38,35.52,35.3,35.46,87320.0,31.1362,31.2594,31.0658,31.2066,87320.0
2020-03-31 11:20:00,35.46,35.52,35.28,35.35,59390.0,31.2066,31.2594,31.0482,31.1098,59390.0
2020-03-31 11:30:00,35.33,35.48,35.17,35.18,86692.0,31.0922,31.2242,30.9514,30.9602,86692.0
2020-03-31 11:40:00,35.22,35.26,35.1,35.16,63971.0,30.9954,31.0306,30.8898,30.9426,63971.0
2020-03-31 11:50:00,35.14,35.19,35.03,35.14,62022.0,30.925,30.969,30.8282,30.925,62022.0
2020-03-31 12:00:00,35.14,35.45,35.13,35.43,85282.0,30.925,31.1978,30.9162,31.1802,85282.0
2020-03-31 12:10:00,35.43,35.43,35.01,35.03,49235.0,31.1802,31.1802,30.8106,30.8282,49235.0
2020-03-31 12:20:00,35.01,35.05,34.59,34.68,136356.0,30.8106,30.8458,30.441,30.5202,136356.0
2020-03-31 12:30:00,34.65,34.68,34.37,34.47,88815.0,30.4938,30.5202,30.2473,30.3353,88815.0
2020-03-31 12:40:00,34.48,34.63,34.43,34.57,45631.0,30.3441,30.4762,30.3001,30.4234,45631.0
2020-03-31 12:50:00,34.59,34.68,34.48,34.58,57193.0,30.441,30.5202,30.3441,30.4322,57193.0
2020-03-31 13:00:00,34.57,34.67,34.37,34.45,42123.0,30.4234,30.5114,30.2473,30.3177,42123.0
2020-03-31 13:10:00,34.46,34.5,34.31,34.44,68062.0,30.3265,30.3617,30.1945,30.3089,68062.0
2020-03-31 13:20:00,34.41,34.44,34.2,34.22,68960.0,30.2825,30.3089,30.0977,30.1153,68960.0
2020-03-31 13:30:00,34.23,34.35,34.13,34.31,82043.0,30.1241,30.2297,30.0361,30.1945,82043.0
2020-03-31 13:40:00,34.31,34.44,34.3,34.39,55215.0,30.1945,30.3089,30.1857,30.2649,55215.0
2020-03-31 13:50:00,34.41,34.52,34.32,34.5,72945.0,30.2825,30.3794,30.2033,30.3617,72945.0
2020-03-31 14:00:00,34.51,34.57,34.41,34.55,49510.0,30.3706,30.4234,30.2825,30.4058,49510.0
2020-03-31 14:10:00,34.54,34.59,34.45,34.55,82530.0,30.397,30.441,30.3177,30.4058,82530.0
2020-03-31 14:20:00,34.55,34.68,34.47,34.67,90695.0,30.4058,30.5202,30.3353,30.5114,90695.0
2020-03-31 14:30:00,34.67,34.76,34.59,34.72,153856.0,30.5114,30.5906,30.441,30.5554,153856.0
2020-03-31 14:40:00,34.73,34.75,34.49,34.65,82690.0,30.5642,30.5818,30.3529,30.4938,82690.0
2020-03-31 14:50:00,34.66,34.69,34.55,34.55,55292.0,30.5026,30.529,30.4058,30.4058,55292.0
2020-03-31 15:00:00,34.54,34.64,34.37,34.46,60041.0,30.397,30.485,30.2473,30.3265,60041.0
2020-03-31 15:10:00,34.43,34.47,34.21,34.24,120309.0,30.3001,30.3353,30.1065,30.1329,120309.0
2020-03-31 15:20:00,34.25,34.3,34.06,34.26,119869.0,30.1417,30.1857,29.9745,30.1505,119869.0
2020-03-31 15:30:00,34.25,34.66,34.25,34.6,147915.0,30.1417,30.5026,30.1417,30.4498,147915.0
2020-03-31 15:40:00,34.59,34.75,34.47,34.47,205118.0,30.441,30.5818,30.3353,30.3353,205118.0
2020-03-31 15:50:00,34.49,34.52,34.12,34.25,861478.0,30.3529,30.3794,30.0273,30.1417,861478.0
2020-04-01 09:30:00,32.06,32.8,31.05,32.53,266968.0,28.2144,28.8657,27.3256,28.628,266968.0
2020-04-01 09:40:00,32.63,33.15,32.56,32.87,88218.0,28.7161,29.1737,28.6545,28.9273,88218.0
2020-04-01 09:50:00,32.9,33.02,32.55,32.57,119009.0,28.9537,29.0593,28.6457,28.6633,119009.0
2020-04-01 10:00:00,32.62,33.01,32.51,32.89,74434.0,28.7073,29.0505,28.6104,28.9449,74434.0
2020-04-01 10:10:00,32.91,33.11,32.85,33.04,45482.0,28.9625,29.1385,28.9097,29.0769,45482.0
2020-04-01 10:20:00,33.04,33.08,32.71,32.74,53206.0,29.0769,29.1121,28.7865,28.8129,53206.0
2020-04-01 10:30:00,32.75,32.94,32.7,32.82,85265.0,28.8217,28.9889,28.7777,28.8833,85265.0
2020-04-01 10:40:00,32.82,33.0,32.74,32.98,40292.0,28.8833,29.0417,28.8129,29.0241,40292.0
2020-04-01 10:50:00,33.0,33.0,32.68,32.75,49882.0,29.0417,29.0417,28.7601,28.8217,49882.0
2020-04-01 11:00:00,32.74,32.9,32.71,32.86,40609.0,28.8129,28.9537,28.7865,28.9185,40609.0
2020-04-01 11:10:00,32.85,32.86,32.59,32.64,69404.0,28.9097,28.9185,28.6809,28.7249,69404.0
2020-04-01 11:20:00,32.64,32.67,32.37,32.38,56146.0,28.7249,28.7513,28.4872,28.496,56146.0
2020-04-01 11:30:00,32.38,32.51,32.3,32.42,62463.0,28.496,28.6104,28.4256,28.5312,62463.0
2020-04-01 11:40:00,32.42,32.46,32.24,32.33,50563.0,28.5312,28.5664,28.3728,28.452,50563.0
2020-04-01 11:50:00,32.31,32.35,32.19,32.2,24638.0,28.4344,28.4696,28.3288,28.3376,24638.0
2020-04-01 12:00:00,32.19,32.19,31.95,31.97,35774.0,28.3288,28.3288,28.1176,28.1352,35774.0
2020-04-01 12:10:00,31.98,32.15,31.94,31.99,40142.0,28.144,28.2936,28.1088,28.1528,40142.0
2020-04-01 12:20:00,31.98,32.17,31.98,32.01,34394.0,28.144,28.3112,28.144,28.1704,34394.0
2020-04-01 12:30:00,32.01,32.12,31.91,31.97,53508.0,28.1704,28.2672,28.0824,28.1352,53508.0
2020-04-01 12:40:00,31.96,31.96,31.75,31.76,71959.0,28.1264,28.1264,27.9416,27.9504,71959.0
2020-04-01 12:50:00,31.76,31.85,31.68,31.78,54270.0,27.9504,28.0296,27.88,27.968,54270.0
2020-04-01 13:00:00,31.75,31.94,31.7,31.89,48923.0,27.9416,28.1088,27.8976,28.0648,48923.0
2020-04-01 13:10:00,31.9,31.97,31.83,31.94,71219.0,28.0736,28.1352,28.012,28.1088,71219.0
2020-04-01 13:20:00,31.92,32.03,31.92,32.01,70678.0,28.0912,28.188,28.0912,28.1704,70678.0
2020-04-01 13:30:00,32.0,32.0,31.88,31.97,73377.0,28.1616,28.1616,28.056,28.1352,73377.0
2020-04-01 13:40:00,31.98,32.19,31.97,32.01,43796.0,28.144,28.3288,28.1352,28.1704,43796.0
2020-04-01 13:50:00,32.0,32.16,31.98,32.02,42963.0,28.1616,28.3024,28.144,28.1792,42963.0
2020-04-01 14:00:00,32.02,32.19,31.93,32.07,35235.0,28.1792,28.3288,28.1,28.2232,35235.0
2020-04-01 14:10:00,32.08,32.13,31.93,31.97,38434.0,28.232,28.276,28.1,28.1352,38434.0
2020-04-01 14:20:00,31.97,32.1,31.95,32.07,55519.0,28.1352,28.2496,28.1176,28.2232,55519.0
2020-04-01 14:30:00,32.07,32.14,31.97,32.11,69878.0,28.2232,28.2848,28.1352,28.2584,69878.0
2020-04-01 14:40:00,32.11,32.12,31.97,32.02,36776.0,28.2584,28.2672,28.1352,28.1792,36776.0
2020-04-01 14:50:00,32.01,32.04,31.88,31.9,70278.0,28.1704,28.1968,28.056,28.0736,70278.0
2020-04-01 15:00:00,31.9,32.02,31.9,31.9,67776.0,28.0736,28.1792,28.0736,28.0736,67776.0
2020-04-01 15:10:00,31.89,32.17,31.87,32.16,83748.0,28.0648,28.3112,28.0472,28.3024,83748.0
2020-04-01 15:20:00,32.16,32.16,31.86,31.92,113142.0,28.3024,28.3024,28.0384,28.0912,113142.0
2020-04-01 15:30:00,31.92,31.98,31.73,31.73,122832.0,28.0912,28.144,27.924,27.924,122832.0
2020-04-01 15:40:00,31.74,32.16,31.7,32.09,217914.0,27.9328,28.3024,27.8976,28.2408,217914.0
2020-04-01 15:50:00,32.08,32.08,31.63,31.9,668280.0,28.232,28.232,27.836,28.0736,668280.0
2020-04-02 09:30:00,31.63,32.4,31.51,32.06,117849.0,27.836,28.5136,27.7304,28.2144,117849.0
2020-04-02 09:40:00,32.08,32.16,31.94,32.03,58332.0,28.232,28.3024,28.1088,28.188,58332.0
2020-04-02 09:50:00,32.03,32.32,31.94,32.31,47871.0,28.188,28.4432,28.1088,28.4344,47871.0
2020-04-02 10:00:00,32.31,32.35,32.04,32.26,55975.0,28.4344,28.4696,28.1968,28.3904,55975.0
2020-04-02 10:10:00,32.29,32.44,32.24,32.43,53824.0,28.4168,28.5488,28.3728,28.54,53824.0
2020-04-02 10:20:00,32.45,32.66,32.42,32.63,100864.0,28.5576,28.7425,28.5312,28.7161,100864.0
2020-04-02 10:30:00,32.61,33.12,32.6,32.99,75433.0,28.6985,29.1473,28.6897,29.0329,75433.0
2020-04-02 10:40:00,32.96,32.96,32.1,32.12,63934.0,29.0065,29.0065,28.2496,28.2672,63934.0
2020-04-02 10:50:00,32.08,32.32,31.99,32.28,71542.0,28.232,28.4432,28.1528,28.408,71542.0
2020-04-02 11:00:00,32.27,32.37,32.12,32.13,75006.0,28.3992,28.4872,28.2672,28.276,75006.0
2020-04-02 11:10:00,32.14,32.17,31.89,31.99,82580.0,28.2848,28.3112,28.0648,28.1528,82580.0
2020-04-02 11:20:00,32.0,32.0,31.53,31.68,91127.0,28.1616,28.1616,27.748,27.88,91127.0
2020-04-02 11:30:00,31.68,31.86,31.65,31.71,65430.0,27.88,28.0384,27.8536,27.9064,65430.0
2020-04-02 11:40:00,31.73,31.97,31.71,31.96,119073.0,27.924,28.1352,27.9064,28.1264,119073.0
2020-04-02 11:50:00,31.95,31.98,31.8,31.88,51422.0,28.1176,28.144,27.9856,28.056,51422.0
2020-04-02 12:00:00,31.91,31.96,31.83,31.89,37619.0,28.0824,28.1264,28.012,28.0648,37619.0
2020-04-02 12:10:00,31.88,32.14,31.87,32.09,75963.0,28.056,28.2848,28.0472,28.2408,75963.0
2020-04-02 12:20:00,32.08,32.14,31.96,31.97,40573.0,28.232,28.2848,28.1264,28.1352,40573.0
2020-04-02 12:30:00,32.0,32.01,31.8,31.81,42291.0,28.1616,28.1704,27.9856,27.9944,42291.0
2020-04-02 12:40:00,31.81,32.07,31.78,32.07,49503.0,27.9944,28.2232,27.968,28.2232,49503.0
2020-04-02 12:50:00,32.05,32.19,31.97,31.99,39670.0,28.2056,28.3288,28.1352,28.1528,39670.0
2020-04-02 13:00:00,32.01,32.08,31.9,31.92,65601.0,28.1704,28.232,28.0736,28.0912,65601.0
2020-04-02 13:10:00,31.93,32.03,31.76,31.76,189503.0,28.1,28.188,27.9504,27.9504,189503.0
2020-04-02 13:20:00,31.74,31.82,31.59,31.6,42155.0,27.9328,28.0032,27.8008,27.8096,42155.0
2020-04-02 13:30:00,31.58,31.68,31.51,31.58,56537.0,27.792,27.88,27.7304,27.792,56537.0
2020-04-02 13:40:00,31.6,31.7,31.58,31.64,45706.0,27.8096,27.8976,27.792,27.8448,45706.0
2020-04-02 13:50:00,31.64,31.73,31.48,31.5,45984.0,27.8448,27.924,27.704,27.7216,45984.0
2020-04-02 14:00:00,31.49,31.51,31.28,31.29,54382.0,27.7128,27.7304,27.528,27.5368,54382.0
2020-04-02 14:10:00,31.29,31.38,31.12,31.13,65387.0,27.5368,27.616,27.3872,27.396,65387.0
2020-04-02 14:20:00,31.13,31.41,31.1,31.38,41232.0,27.396,27.6424,27.3696,27.616,41232.0
2020-04-02 14:30:00,31.38,31.49,31.25,31.48,58210.0,27.616,27.7128,27.5016,27.704,58210.0
2020-04-02 14:40:00,31.49,31.49,31.32,31.36,47353.0,27.7128,27.7128,27.5632,27.5984,47353.0
2020-04-02 14:50:00,31.35,31.6,31.29,31.57,58885.0,27.5896,27.8096,27.5368,27.7832,58885.0
2020-04-02 15:00:00,31.56,31.66,31.38,31.51,70627.0,27.7744,27.8624,27.616,27.7304,70627.0
2020-04-02 15:10:00,31.49,31.65,31.38,31.62,99537.0,27.7128,27.8536,27.616,27.8272,99537.0
2020-04-02 15:20:00,31.6,31.66,31.48,31.53,68690.0,27.8096,27.8624,27.704,27.748,68690.0
2020-04-02 15:30:00,31.54,31.61,31.32,31.39,110224.0,27.7568,27.8184,27.5632,27.6248,110224.0
2020-04-02 15:40:00,31.4,31.62,31.38,31.45,115870.0,27.6336,27.8272,27.616,27.6776,115870.0
2020-04-02 15:50:00,31.48,31.98,31.46,31.84,415186.0,27.704,28.144,27.6864,28.0208,415186.0
2020-04-03 09:30:00,31.31,31.69,31.3,31.61,171703.0,27.5544,27.8888,27.5456,27.8184,171703.0
2020-04-03 09:40:00,31.7,31.99,31.67,31.75,74803.0,27.8976,28.1528,27.8712,27.9416,74803.0
2020-04-03 09:50:00,31.74,31.93,31.52,31.84,116139.0,27.9328,28.1,27.7392,28.0208,116139.0
2020-04-03 10:00:00,31.87,32.36,31.86,32.13,93425.0,28.0472,28.4784,28.0384,28.276,93425.0
2020-04-03 10:10:00,32.13,32.14,31.69,31.75,105639.0,28.276,28.2848,27.8888,27.9416,105639.0
2020-04-03 10:20:00,31.76,31.85,31.64,31.77,60388.0,27.9504,28.0296,27.8448,27.9592,60388.0
2020-04-03 10:30:00,31.8,31.95,31.71,31.76,80995.0,27.9856,28.1176,27.9064,27.9504,80995.0
2020-04-03 10:40:00,31.78,31.88,31.65,31.82,55148.0,27.968,28.056,27.8536,28.0032,55148.0
2020-04-03 10:50:00,31.83,31.97,31.76,31.94,69497.0,28.012,28.1352,27.9504,28.1088,69497.0
2020-04-03 11:00:00,31.94,32.08,31.93,32.0,73798.0,28.1088,28.232,28.1,28.1616,73798.0
2020-04-03 11:10:00,32.0,32.14,31.97,32.05,172655.0,28.1616,28.2848,28.1352,28.2056,172655.0
2020-04-03 11:20:00,32.05,32.28,32.01,32.24,160824.0,28.2056,28.408,28.1704,28.3728,160824.0
2020-04-03 11:30:00,32.22,32.5,32.18,32.49,83209.0,28.3552,28.6016,28.32,28.5928,83209.0
2020-04-03 11:40:00,32.48,32.52,32.28,32.32,130079.0,28.584,28.6192,28.408,28.4432,130079.0
2020-04-03 11:50:00,32.34,32.43,32.26,32.34,119115.0,28.4608,28.54,28.3904,28.4608,119115.0
2020-04-03 12:00:00,32.34,32.43,32.18,32.21,94869.0,28.4608,28.54,28.32,28.3464,94869.0
2020-04-03 12:10:00,32.22,32.22,31.9,31.93,46761.0,28.3552,28.3552,28.0736,28.1,46761.0
2020-04-03 12:20:00,31.92,32.07,31.92,32.06,93448.0,28.0912,28.2232,28.0912,28.2144,93448.0
2020-04-03 12:30:00,32.05,32.2,32.04,32.19,61788.0,28.2056,28.3376,28.1968,28.3288,61788.0
2020-04-03 12:40:00,32.19,32.35,32.13,32.19,41933.0,28.3288,28.4696,28.276,28.3288,41933.0
2020-04-03 12:50:00,32.17,32.22,32.1,32.18,35263.0,28.3112,28.3552,28.2496,28.32,35263.0
2020-04-03 13:00:00,32.19,32.29,32.15,32.27,42310.0,28.3288,28.4168,28.2936,28.3992,42310.0
2020-04-03 13:10:00,32.29,32.3,32.11,32.2,42247.0,28.4168,28.4256,28.2584,28.3376,42247.0
2020-04-03 13:20:00,32.21,32.23,32.03,32.05,35798.0,28.3464,28.364,28.188,28.2056,35798.0
2020-04-03 13:30:00,32.05,32.13,31.97,31.98,83032.0,28.2056,28.276,28.1352,28.144,83032.0
2020-04-03 13:40:00,31.97,32.15,31.85,32.15,41788.0,28.1352,28.2936,28.0296,28.2936,41788.0
2020-04-03 13:50:00,32.15,32.19,32.07,32.14,47315.0,28.2936,28.3288,28.2232,28.2848,47315.0
2020-04-03 14:00:00,32.14,32.22,32.03,32.07,41852.0,28.2848,28.3552,28.188,28.2232,41852.0
2020-04-03 14:10:00,32.09,32.09,31.9,31.92,42307.0,28.2408,28.2408,28.0736,28.0912,42307.0
2020-04-03 14:20:00,31.92,31.99,31.87,31.98,68158.0,28.0912,28.1528,28.0472,28.144,68158.0
2020-04-03 14:30:00,31.96,31.96,31.75,31.78,68618.0,28.1264,28.1264,27.9416,27.968,68618.0
2020-04-03 14:40:00,31.77,31.92,31.74,31.9,51020.0,27.9592,28.0912,27.9328,28.0736,51020.0
2020-04-03 14:50:00,31.93,32.15,31.93,32.14,41242.0,28.1,28.2936,28.1,28.2848,41242.0
2020-04-03 15:00:00,32.15,32.28,32.04,32.04,43248.0,28.2936,28.408,28.1968,28.1968,43248.0
2020-04-03 15:10:00,32.04,32.45,32.0,32.41,82798.0,28.1968,28.5576,28.1616,28.5224,82798.0
2020-04-03 15:20:00,32.41,32.58,32.33,32.54,85490.0,28.5224,28.6721,28.452,28.6369,85490.0
2020-04-03 15:30:00,32.55,32.66,32.31,32.33,81383.0,28.6457,28.7425,28.4344,28.452,81383.0
2020-04-03 15:40:00,32.33,32.38,32.07,32.37,109853.0,28.452,28.496,28.2232,28.4872,109853.0
2020-04-03 15:50:00,32.36,32.64,32.27,32.4,309172.0,28.4784,28.7249,28.3992,28.5136,309172.0
2020-04-06 09:30:00,34.53,34.77,34.08,34.32,118068.0,30.3882,30.5994,29.9921,30.2033,118068.0
2020-04-06 09:40:00,34.32,34.47,34.29,34.39,65141.0,30.2033,30.3353,30.1769,30.2649,65141.0
2020-04-06 09:50:00,34.41,34.91,34.39,34.89,142040.0,30.2825,30.7226,30.2649,30.705,142040.0
2020-04-06 10:00:00,34.89,35.05,34.75,34.91,105167.0,30.705,30.8458,30.5818,30.7226,105167.0
2020-04-06 10:10:00,34.9,34.92,34.57,34.86,70997.0,30.7138,30.7314,30.4234,30.6786,70997.0
2020-04-06 10:20:00,34.84,34.95,34.7,34.72,77190.0,30.661,30.7578,30.5378,30.5554,77190.0
2020-04-06 10:30:00,34.72,34.77,34.5,34.65,102015.0,30.5554,30.5994,30.3617,30.4938,102015.0
2020-04-06 10:40:00,34.66,34.68,34.28,34.33,62502.0,30.5026,30.5202,30.1681,30.2121,62502.0
2020-04-06 10:50:00,34.36,34.57,34.32,34.45,60281.0,30.2385,30.4234,30.2033,30.3177,60281.0
2020-04-06 11:00:00,34.45,34.5,34.35,34.47,63169.0,30.3177,30.3617,30.2297,30.3353,63169.0
2020-04-06 11:10:00,34.47,34.51,34.35,34.41,81179.0,30.3353,30.3706,30.2297,30.2825,81179.0
2020-04-06 11:20:00,34.41,34.6,34.37,34.57,98280.0,30.2825,30.4498,30.2473,30.4234,98280.0
2020-04-06 11:30:00,34.56,34.72,34.56,34.7,64666.0,30.4146,30.5554,30.4146,30.5378,64666.0
2020-04-06 11:40:00,34.71,35.11,34.68,35.08,126200.0,30.5466,30.8986,30.5202,30.8722,126200.0
2020-04-06 11:50:00,35.08,35.13,34.9,34.95,63075.0,30.8722,30.9162,30.7138,30.7578,63075.0
2020-04-06 12:00:00,34.95,35.02,34.9,34.98,41695.0,30.7578,30.8194,30.7138,30.7842,41695.0
2020-04-06 12:10:00,34.98,35.13,34.93,35.11,54174.0,30.7842,30.9162,30.7402,30.8986,54174.0
2020-04-06 12:20:00,35.12,35.26,35.1,35.13,57924.0,30.9074,31.0306,30.8898,30.9162,57924.0
2020-04-06 12:30:00,35.13,35.21,35.02,35.05,73345.0,30.9162,30.9866,30.8194,30.8458,73345.0
2020-04-06 12:40:00,35.07,35.1,34.87,34.88,44284.0,30.8634,30.8898,30.6874,30.6962,44284.0
2020-04-06 12:50:00,34.87,34.96,34.82,34.96,45069.0,30.6874,30.7666,30.6434,30.7666,45069.0
2020-04-06 13:00:00,34.96,34.99,34.88,34.98,39465.0,30.7666,30.793,30.6962,30.7842,39465.0
2020-04-06 13:10:00,34.98,35.01,34.79,34.83,43065.0,30.7842,30.8106,30.617,30.6522,43065.0
2020-04-06 13:20:00,34.82,34.9,34.79,34.84,56634.0,30.6434,30.7138,30.617,30.661,56634.0
2020-04-06 13:30:00,34.84,34.85,34.66,34.82,69390.0,30.661,30.6698,30.5026,30.6434,69390.0
2020-04-06 13:40:00,34.82,35.04,34.81,35.01,52446.0,30.6434,30.837,30.6346,30.8106,52446.0
2020-04-06 13:50:00,35.01,35.19,34.98,35.17,72106.0,30.8106,30.969,30.7842,30.9514,72106.0
2020-04-06 14:00:00,35.16,35.16,34.85,34.9,57463.0,30.9426,30.9426,30.6698,30.7138,57463.0
2020-04-06 14:10:00,34.89,34.94,34.78,34.83,50915.0,30.705,30.749,30.6082,30.6522,50915.0
2020-04-06 14:20:00,34.83,35.03,34.8,34.97,51032.0,30.6522,30.8282,30.6258,30.7754,51032.0
2020-04-06 14:30:00,34.97,35.02,34.8,34.82,53611.0,30.7754,30.8194,30.6258,30.6434,53611.0
2020-04-06 14:40:00,34.81,34.89,34.76,34.84,56112.0,30.6346,30.705,30.5906,30.661,56112.0
2020-04-06 14:50:00,34.84,34.93,34.79,34.84,56790.0,30.661,30.7402,30.617,30.661,56790.0
2020-04-06 15:00:00,34.84,35.02,34.71,34.97,75870.0,30.661,30.8194,30.5466,30.7754,75870.0
2020-04-06 15:10:00,34.96,34.99,34.7,34.72,91639.0,30.7666,30.793,30.5378,30.5554,91639.0
2020-04-06 15:20:00,34.72,34.94,34.7,34.94,70884.0,30.5554,30.749,30.5378,30.749,70884.0
2020-04-06 15:30:00,34.94,35.13,34.88,35.05,105035.0,30.749,30.9162,30.6962,30.8458,105035.0
2020-04-06 15:40:00,35.04,35.12,34.91,35.09,127532.0,30.837,30.9074,30.7226,30.881,127532.0
2020-04-06 15:50:00,35.09,35.61,35.04,35.19,794060.0,30.881,31.3386,30.837,30.969,794060.0
2020-04-07 09:30:00,37.19,37.88,37.12,37.3,205676.0,32.7291,33.3363,32.6675,32.8259,205676.0
2020-04-07 09:40:00,37.29,37.83,37.28,37.76,90067.0,32.8171,33.2923,32.8083,33.2307,90067.0
2020-04-07 09:50:00,37.76,38.16,37.72,38.09,98598.0,33.2307,33.5827,33.1955,33.5211,98598.0
2020-04-07 10:00:00,38.1,38.23,37.8,37.8,99689.0,33.5299,33.6443,33.2659,33.2659,99689.0
2020-04-07 10:10:00,37.8,37.96,37.5,37.67,102516.0,33.2659,33.4067,33.0019,33.1515,102516.0
2020-04-07 10:20:00,37.64,37.75,37.44,37.55,85409.0,33.1251,33.2219,32.9491,33.0459,85409.0
2020-04-07 10:30:00,37.55,37.72,37.5,37.52,89113.0,33.0459,33.1955,33.0019,33.0195,89113.0
2020-04-07 10:40:00,37.52,37.53,37.03,37.08,67159.0,33.0195,33.0283,32.5883,32.6323,67159.0
2020-04-07 10:50:00,37.08,37.08,36.64,36.79,79306.0,32.6323,32.6323,32.2451,32.3771,79306.0
2020-04-07 11:00:00,36.79,37.21,36.7,37.18,76132.0,32.3771,32.7467,32.2979,32.7203,76132.0
2020-04-07 11:10:00,37.22,37.31,37.07,37.08,91173.0,32.7555,32.8347,32.6235,32.6323,91173.0
2020-04-07 11:20:00,37.08,37.15,36.88,37.13,65782.0,32.6323,32.6939,32.4563,32.6763,65782.0
2020-04-07 11:30:00,37.12,37.41,37.11,37.41,54937.0,32.6675,32.9227,32.6587,32.9227,54937.0
2020-04-07 11:40:00,37.41,37.55,37.35,37.43,47688.0,32.9227,33.0459,32.8699,32.9403,47688.0
2020-04-07 11:50:00,37.45,37.45,37.27,37.31,71999.0,32.9579,32.9579,32.7995,32.8347,71999.0
2020-04-07 12:00:00,37.33,37.54,37.32,37.53,69253.0,32.8523,33.0371,32.8435,33.0283,69253.0
2020-04-07 12:10:00,37.53,37.69,37.5,37.66,46002.0,33.0283,33.1691,33.0019,33.1427,46002.0
2020-04-07 12:20:00,37.67,37.67,37.33,37.44,44897.0,33.1515,33.1515,32.8523,32.9491,44897.0
2020-04-07 12:30:00,37.45,37.53,37.34,37.49,35398.0,32.9579,33.0283,32.8611,32.9931,35398.0
2020-04-07 12:40:00,37.49,37.54,37.4,37.5,51275.0,32.9931,33.0371,32.9139,33.0019,51275.0
2020-04-07 12:50:00,37.52,37.52,37.21,37.25,42609.0,33.0195,33.0195,32.7467,32.7819,42609.0
2020-04-07 13:00:00,37.26,37.41,37.21,37.21,48977.0,32.7907,32.9227,32.7467,32.7467,48977.0
2020-04-07 13:10:00,37.22,37.24,36.91,36.96,51301.0,32.7555,32.7731,32.4827,32.5267,51301.0
2020-04-07 13:20:00,36.95,37.11,36.85,37.11,52064.0,32.5179,32.6587,32.4299,32.6587,52064.0
2020-04-07 13:30:00,37.12,37.2,37.05,37.16,49310.0,32.6675,32.7379,32.6059,32.7027,49310.0
2020-04-07 13:40:00,37.16,37.2,36.95,36.96,52623.0,32.7027,32.7379,32.5179,32.5267,52623.0
2020-04-07 13:50:00,36.95,36.95,36.71,36.72,63355.0,32.5179,32.5179,32.3067,32.3155,63355.0
2020-04-07 14:00:00,36.7,36.73,36.42,36.54,48146.0,32.2979,32.3243,32.0514,32.1571,48146.0
2020-04-07 14:10:00,36.55,36.7,36.3,36.33,48128.0,32.1659,32.2979,31.9458,31.9722,48128.0
2020-04-07 14:20:00,36.33,36.7,36.29,36.54,63512.0,31.9722,32.2979,31.937,32.1571,63512.0
2020-04-07 14:30:00,36.54,36.59,36.24,36.24,39148.0,32.1571,32.2011,31.893,31.893,39148.0
2020-04-07 14:40:00,36.23,36.27,36.03,36.06,42887.0,31.8842,31.9194,31.7082,31.7346,42887.0
2020-04-07 14:50:00,36.06,36.1,35.81,35.95,46119.0,31.7346,31.7698,31.5146,31.6378,46119.0
2020-04-07 15:00:00,35.95,36.41,35.95,36.34,46714.0,31.6378,32.0426,31.6378,31.981,46714.0
2020-04-07 15:10:00,36.33,36.41,35.92,35.93,54202.0,31.9722,32.0426,31.6114,31.6202,54202.0
2020-04-07 15:20:00,35.93,36.13,35.78,35.91,79592.0,31.6202,31.7962,31.4882,31.6026,79592.0
2020-04-07 15:30:00,35.92,36.5,35.89,36.45,93355.0,31.6114,32.1219,31.585,32.0778,93355.0
2020-04-07 15:40:00,36.47,36.69,36.32,36.64,99353.0,32.0954,32.2891,31.9634,32.2451,99353.0
2020-04-07 15:50:00,36.68,36.7,35.65,35.71,460429.0,32.2803,32.2979,31.3738,31.4266,460429.0
2020-04-08 09:30:00,36.01,36.3,35.75,36.06,90170.0,31.6906,31.9458,31.4618,31.7346,90170.0
2020-04-08 09:40:00,36.04,36.25,35.88,35.9,40551.0,31.717,31.9018,31.5762,31.5938,40551.0
2020-04-08 09:50:00,35.89,36.14,35.87,35.98,48928.0,31.585,31.805,31.5674,31.6642,48928.0
2020-04-08 10:00:00,36.01,36.13,35.9,36.0,47572.0,31.6906,31.7962,31.5938,31.6818,47572.0
2020-04-08 10:10:00,36.02,36.29,36.02,36.26,32007.0,31.6994,31.937,31.6994,31.9106,32007.0
2020-04-08 10:20:00,36.27,36.43,36.21,36.41,43662.0,31.9194,32.0602,31.8666,32.0426,43662.0
2020-04-08 10:30:00,36.44,36.51,36.3,36.32,78828.0,32.069,32.1307,31.9458,31.9634,78828.0
2020-04-08 10:40:00,36.33,36.47,36.12,36.38,98290.0,31.9722,32.0954,31.7874,32.0162,98290.0
2020-04-08 10:50:00,36.39,36.44,36.2,36.41,83989.0,32.025,32.069,31.8578,32.0426,83989.0
2020-04-08 11:00:00,36.41,36.58,36.35,36.54,88451.0,32.0426,32.1923,31.9898,32.1571,88451.0
2020-04-08 11:10:00,36.55,36.96,36.54,36.91,57460.0,32.1659,32.5267,32.1571,32.4827,57460.0
2020-04-08 11:20:00,36.92,37.04,36.92,36.97,73696.0,32.4915,32.5971,32.4915,32.5355,73696.0
2020-04-08 11:30:00,36.98,37.27,36.94,37.24,64487.0,32.5443,32.7995,32.5091,32.7731,64487.0
2020-04-08 11:40:00,37.26,37.4,37.26,37.34,39816.0,32.7907,32.9139,32.7907,32.8611,39816.0
2020-04-08 11:50:00,37.33,37.33,37.15,37.19,38060.0,32.8523,32.8523,32.6939,32.7291,38060.0
2020-04-08 12:00:00,37.22,37.22,37.08,37.15,44954.0,32.7555,32.7555,32.6323,32.6939,44954.0
2020-04-08 12:10:00,37.16,37.33,37.06,37.32,39161.0,32.7027,32.8523,32.6147,32.8435,39161.0
2020-04-08 12:20:00,37.31,37.34,37.15,37.17,57774.0,32.8347,32.8611,32.6939,32.7115,57774.0
2020-04-08 12:30:00,37.19,37.46,37.16,37.41,118826.0,32.7291,32.9667,32.7027,32.9227,118826.0
2020-04-08 12:40:00,37.42,37.47,37.26,37.38,48435.0,32.9315,32.9755,32.7907,32.8963,48435.0
2020-04-08 12:50:00,37.4,37.5,37.29,37.32,72174.0,32.9139,33.0019,32.8171,32.8435,72174.0
2020-04-08 13:00:00,37.33,37.37,37.21,37.23,51585.0,32.8523,32.8875,32.7467,32.7643,51585.0
2020-04-08 13:10:00,37.23,37.35,37.18,37.33,40842.0,32.7643,32.8699,32.7203,32.8523,40842.0
2020-04-08 13:20:00,37.32,37.46,37.28,37.3,45393.0,32.8435,32.9667,32.8083,32.8259,45393.0
2020-04-08 13:30:00,37.32,37.34,37.06,37.08,84083.0,32.8435,32.8611,32.6147,32.6323,84083.0
2020-04-08 13:40:00,37.1,37.21,37.08,37.19,40011.0,32.6499,32.7467,32.6323,32.7291,40011.0
2020-04-08 13:50:00,37.2,37.23,37.08,37.08,93548.0,32.7379,32.7643,32.6323,32.6323,93548.0
2020-04-08 14:00:00,37.09,37.47,37.07,37.46,73063.0,32.6411,32.9755,32.6235,32.9667,73063.0
2020-04-08 14:10:00,37.46,37.6,37.35,37.37,94931.0,32.9667,33.0899,32.8699,32.8875,94931.0
2020-04-08 14:20:00,37.38,37.67,37.35,37.67,61480.0,32.8963,33.1515,32.8699,33.1515,61480.0
2020-04-08 14:30:00,37.66,37.68,37.49,37.52,58976.0,33.1427,33.1603,32.9931,33.0195,58976.0
2020-04-08 14:40:00,37.51,37.63,37.32,37.33,89724.0,33.0107,33.1163,32.8435,32.8523,89724.0
2020-04-08 14:50:00,37.34,37.5,37.33,37.47,86382.0,32.8611,33.0019,32.8523,32.9755,86382.0
2020-04-08 15:00:00,37.46,37.66,37.41,37.62,110375.0,32.9667,33.1427,32.9227,33.1075,110375.0
2020-04-08 15:10:00,37.61,37.63,37.49,37.59,84149.0,33.0987,33.1163,32.9931,33.0811,84149.0
2020-04-08 15:20:00,37.59,37.68,37.57,37.65,126533.0,33.0811,33.1603,33.0635,33.1339,126533.0
2020-04-08 15:30:00,37.66,37.92,37.66,37.72,128349.0,33.1427,33.3715,33.1427,33.1955,128349.0
2020-04-08 15:40:00,37.72,37.86,37.6,37.81,137620.0,33.1955,33.3187,33.0899,33.2747,137620.0
2020-04-08 15:50:00,37.82,38.09,37.65,37.77,346236.0,33.2835,33.5211,33.1339,33.2395,346236.0
2020-04-09 09:30:00,38.5,39.14,38.26,38.82,190595.0,33.882,34.4452,33.6707,34.1636,190595.0
2020-04-09 09:40:00,38.82,39.63,38.8,39.59,126434.0,34.1636,34.8764,34.146,34.8412,126434.0
2020-04-09 09:50:00,39.59,39.82,39.51,39.77,205229.0,34.8412,35.0436,34.7708,34.9996,205229.0
2020-04-09 10:00:00,39.78,39.82,39.53,39.55,222947.0,35.0084,35.0436,34.7884,34.806,222947.0
2020-04-09 10:10:00,39.55,39.67,39.33,39.33,113616.0,34.806,34.9116,34.6124,34.6124,113616.0
2020-04-09 10:20:00,39.33,39.7,39.06,39.63,162039.0,34.6124,34.938,34.3748,34.8764,162039.0
2020-04-09 10:30:00,39.63,39.73,39.42,39.71,136699.0,34.8764,34.9644,34.6916,34.9468,136699.0
2020-04-09 10:40:00,39.7,39.74,39.4,39.42,80622.0,34.938,34.9732,34.674,34.6916,80622.0
2020-04-09 10:50:00,39.4,39.42,39.17,39.25,72917.0,34.674,34.6916,34.4716,34.542,72917.0
2020-04-09 11:00:00,39.25,39.25,39.01,39.18,72194.0,34.542,34.542,34.3308,34.4804,72194.0
2020-04-09 11:10:00,39.18,39.29,39.03,39.1,79932.0,34.4804,34.5772,34.3484,34.41,79932.0
2020-04-09 11:20:00,39.11,39.28,39.01,39.26,74757.0,34.4188,34.5684,34.3308,34.5508,74757.0
2020-04-09 11:30:00,39.24,39.31,39.12,39.24,83983.0,34.5332,34.5948,34.4276,34.5332,83983.0
2020-04-09 11:40:00,39.24,39.43,39.17,39.41,98422.0,34.5332,34.7004,34.4716,34.6828,98422.0
2020-04-09 11:50:00,39.42,39.46,39.3,39.46,80744.0,34.6916,34.7268,34.586,34.7268,80744.0
2020-04-09 12:00:00,39.45,39.49,39.36,39.44,77622.0,34.718,34.7532,34.6388,34.7092,77622.0
2020-04-09 12:10:00,39.43,39.54,39.24,39.52,93973.0,34.7004,34.7972,34.5332,34.7796,93973.0
2020-04-09 12:20:00,39.53,39.57,39.26,39.27,84066.0,34.7884,34.8236,34.5508,34.5596,84066.0
2020-04-09 12:30:00,39.27,39.46,39.27,39.45,66944.0,34.5596,34.7268,34.5596,34.718,66944.0
2020-04-09 12:40:00,39.45,39.64,39.44,39.58,61078.0,34.718,34.8852,34.7092,34.8324,61078.0
2020-04-09 12:50:00,39.58,39.74,39.5,39.62,80912.0,34.8324,34.9732,34.762,34.8676,80912.0
2020-04-09 13:00:00,39.63,39.66,39.48,39.52,53908.0,34.8764,34.9028,34.7444,34.7796,53908.0
2020-04-09 13:10:00,39.53,39.54,39.26,39.39,101399.0,34.7884,34.7972,34.5508,34.6652,101399.0
2020-04-09 13:20:00,39.38,39.42,39.27,39.36,64467.0,34.6564,34.6916,34.5596,34.6388,64467.0
2020-04-09 13:30:00,39.37,39.43,39.02,39.02,83461.0,34.6476,34.7004,34.3396,34.3396,83461.0
2020-04-09 13:40:00,39.02,39.04,38.84,38.84,64289.0,34.3396,34.3572,34.1812,34.1812,64289.0
2020-04-09 13:50:00,38.85,38.95,38.75,38.83,91910.0,34.19,34.278,34.102,34.1724,91910.0
2020-04-09 14:00:00,38.83,38.86,38.4,38.48,95719.0,34.1724,34.1988,33.7939,33.8644,95719.0
2020-04-09 14:10:00,38.48,38.56,38.21,38.29,94572.0,33.8644,33.9348,33.6267,33.6971,94572.0
2020-04-09 14:20:00,38.3,38.49,38.18,38.25,111205.0,33.7059,33.8732,33.6003,33.6619,111205.0
2020-04-09 14:30:00,38.24,38.36,38.09,38.15,110735.0,33.6531,33.7587,33.5211,33.5739,110735.0
2020-04-09 14:40:00,38.16,38.2,37.84,37.84,117919.0,33.5827,33.6179,33.3011,33.3011,117919.0
2020-04-09 14:50:00,37.85,37.87,37.53,37.63,124394.0,33.3099,33.3275,33.0283,33.1163,124394.0
2020-04-09 15:00:00,37.64,37.91,37.55,37.89,145445.0,33.1251,33.3627,33.0459,33.3451,145445.0
2020-04-09 15:10:00,37.91,38.06,37.87,38.02,156586.0,33.3627,33.4947,33.3275,33.4595,156586.0
2020-04-09 15:20:00,38.03,38.15,37.96,38.15,182598.0,33.4683,33.5739,33.4067,33.5739,182598.0
2020-04-09 15:30:00,38.16,38.39,38.15,38.27,271679.0,33.5827,33.7851,33.5739,33.6795,271679.0
2020-04-09 15:40:00,38.28,38.35,38.13,38.18,259056.0,33.6883,33.7499,33.5563,33.6003,259056.0
2020-04-09 15:50:00,38.17,38.23,37.95,38.07,607327.0,33.5915,33.6443,33.3979,33.5035,607327.0
2020-04-13 09:30:00,38.15,38.15,36.9,37.27,157815.0,33.5739,33.5739,32.4739,32.7995,157815.0
2020-04-13 09:40:00,37.29,37.29,36.81,36.93,76835.0,32.8171,32.8171,32.3947,32.5003,76835.0
2020-04-13 09:50:00,36.89,37.11,36.8,36.8,52507.0,32.4651,32.6587,32.3859,32.3859,52507.0
2020-04-13 10:00:00,36.81,37.02,36.72,36.89,54915.0,32.3947,32.5795,32.3155,32.4651,54915.0
2020-04-13 10:10:00,36.9,37.05,36.75,36.76,42001.0,32.4739,32.6059,32.3419,32.3507,42001.0
2020-04-13 10:20:00,36.77,36.9,36.61,36.86,48397.0,32.3595,32.4739,32.2187,32.4387,48397.0
2020-04-13 10:30:00,36.84,36.92,36.77,36.8,42476.0,32.4211,32.4915,32.3595,32.3859,42476.0
2020-04-13 10:40:00,36.79,36.99,36.67,36.88,58036.0,32.3771,32.5531,32.2715,32.4563,58036.0
2020-04-13 10:50:00,36.88,36.89,36.67,36.77,50441.0,32.4563,32.4651,32.2715,32.3595,50441.0
2020-04-13 11:00:00,36.76,36.82,36.53,36.55,71296.0,32.3507,32.4035,32.1483,32.1659,71296.0
2020-04-13 11:10:00,36.57,36.77,36.57,36.77,45658.0,32.1835,32.3595,32.1835,32.3595,45658.0
2020-04-13 11:20:00,36.76,36.86,36.66,36.81,30129.0,32.3507,32.4387,32.2627,32.3947,30129.0
2020-04-13 11:30:00,36.81,36.92,36.78,36.81,29579.0,32.3947,32.4915,32.3683,32.3947,29579.0
2020-04-13 11:40:00,36.83,36.95,36.74,36.94,44155.0,32.4123,32.5179,32.3331,32.5091,44155.0
2020-04-13 11:50:00,36.94,37.12,36.93,37.05,24821.0,32.5091,32.6675,32.5003,32.6059,24821.0
2020-04-13 12:00:00,37.05,37.32,37.02,37.32,35697.0,32.6059,32.8435,32.5795,32.8435,35697.0
2020-04-13 12:10:00,37.34,37.6,37.33,37.57,52339.0,32.8611,33.0899,32.8523,33.0635,52339.0
2020-04-13 12:20:00,37.59,37.62,37.42,37.43,35277.0,33.0811,33.1075,32.9315,32.9403,35277.0
2020-04-13 12:30:00,37.42,37.42,37.21,37.24,38078.0,32.9315,32.9315,32.7467,32.7731,38078.0
2020-04-13 12:40:00,37.26,37.4,37.23,37.36,29344.0,32.7907,32.9139,32.7643,32.8787,29344.0
2020-04-13 12:50:00,37.34,37.34,37.17,37.23,31232.0,32.8611,32.8611,32.7115,32.7643,31232.0
2020-04-13 13:00:00,37.23,37.23,37.11,37.22,26118.0,32.7643,32.7643,32.6587,32.7555,26118.0
2020-04-13 13:10:00,37.22,37.23,37.04,37.1,22994.0,32.7555,32.7643,32.5971,32.6499,22994.0
2020-04-13 13:20:00,37.13,37.28,37.09,37.26,33661.0,32.6763,32.8083,32.6411,32.7907,33661.0
2020-04-13 13:30:00,37.24,37.36,37.2,37.33,35571.0,32.7731,32.8787,32.7379,32.8523,35571.0
2020-04-13 13:40:00,37.32,37.4,37.27,37.27,25042.0,32.8435,32.9139,32.7995,32.7995,25042.0
2020-04-13 13:50:00,37.28,37.41,37.27,37.34,42964.0,32.8083,32.9227,32.7995,32.8611,42964.0
2020-04-13 14:00:00,37.34,37.36,37.22,37.22,28190.0,32.8611,32.8787,32.7555,32.7555,28190.0
2020-04-13 14:10:00,37.23,37.23,37.01,37.13,36849.0,32.7643,32.7643,32.5707,32.6763,36849.0
2020-04-13 14:20:00,37.11,37.11,37.02,37.1,31993.0,32.6587,32.6587,32.5795,32.6499,31993.0
2020-04-13 14:30:00,37.11,37.17,37.02,37.04,24500.0,32.6587,32.7115,32.5795,32.5971,24500.0
2020-04-13 14:40:00,37.05,37.2,36.99,37.11,36206.0,32.6059,32.7379,32.5531,32.6587,36206.0
2020-04-13 14:50:00,37.1,37.17,37.05,37.15,31519.0,32.6499,32.7115,32.6059,32.6939,31519.0
2020-04-13 15:00:00,37.16,37.16,36.95,36.97,67486.0,32.7027,32.7027,32.5179,32.5355,67486.0
2020-04-13 15:10:00,36.96,37.18,36.91,37.18,36698.0,32.5267,32.7203,32.4827,32.7203,36698.0
2020-04-13 15:20:00,37.17,37.27,37.13,37.22,60071.0,32.7115,32.7995,32.6763,32.7555,60071.0
2020-04-13 15:30:00,37.22,37.34,37.17,37.31,44762.0,32.7555,32.8611,32.7115,32.8347,44762.0
2020-04-13 15:40:00,37.3,37.48,37.26,37.48,62677.0,32.8259,32.9843,32.7907,32.9843,62677.0
2020-04-13 15:50:00,37.47,37.49,37.21,37.29,287692.0,32.9755,32.9931,32.7467,32.8171,287692.0
2020-04-14 09:30:00,38.03,38.45,37.81,38.29,91796.0,33.4683,33.838,33.2747,33.6971,91796.0
2020-04-14 09:40:00,38.25,38.42,38.11,38.32,77112.0,33.6619,33.8115,33.5387,33.7235,77112.0
2020-04-14 09:50:00,38.34,38.35,38.17,38.22,77462.0,33.7411,33.7499,33.5915,33.6355,77462.0
2020-04-14 10:00:00,38.23,38.27,38.17,38.22,95021.0,33.6443,33.6795,33.5915,33.6355,95021.0
2020-04-14 10:10:00,38.22,38.42,38.19,38.35,57513.0,33.6355,33.8115,33.6091,33.7499,57513.0
2020-04-14 10:20:00,38.35,38.41,38.11,38.16,78482.0,33.7499,33.8027,33.5387,33.5827,78482.0
2020-04-14 10:30:00,38.17,38.18,38.02,38.06,100850.0,33.5915,33.6003,33.4595,33.4947,100850.0
2020-04-14 10:40:00,38.07,38.11,37.88,37.98,59811.0,33.5035,33.5387,33.3363,33.4243,59811.0
2020-04-14 10:50:00,37.99,38.03,37.71,37.75,46258.0,33.4331,33.4683,33.1867,33.2219,46258.0
2020-04-14 11:00:00,37.74,37.81,37.48,37.57,57956.0,33.2131,33.2747,32.9843,33.0635,57956.0
2020-04-14 11:10:00,37.59,37.68,37.51,37.57,52077.0,33.0811,33.1603,33.0107,33.0635,52077.0
2020-04-14 11:20:00,37.58,37.76,37.53,37.66,50819.0,33.0723,33.2307,33.0283,33.1427,50819.0
2020-04-14 11:30:00,37.66,37.76,37.56,37.61,48835.0,33.1427,33.2307,33.0547,33.0987,48835.0
2020-04-14 11:40:00,37.6,37.67,37.53,37.59,43147.0,33.0899,33.1515,33.0283,33.0811,43147.0
2020-04-14 11:50:00,37.6,37.64,37.39,37.4,45848.0,33.0899,33.1251,32.9051,32.9139,45848.0
2020-04-14 12:00:00,37.41,37.8,37.41,37.75,38362.0,32.9227,33.2659,32.9227,33.2219,38362.0
2020-04-14 12:10:00,37.75,37.9,37.73,37.8,55883.0,33.2219,33.3539,33.2043,33.2659,55883.0
2020-04-14 12:20:00,37.8,37.87,37.69,37.69,21693.0,33.2659,33.3275,33.1691,33.1691,21693.0
2020-04-14 12:30:00,37.7,37.72,37.55,37.55,28041.0,33.1779,33.1955,33.0459,33.0459,28041.0
2020-04-14 12:40:00,37.56,37.62,37.53,37.57,28002.0,33.0547,33.1075,33.0283,33.0635,28002.0
2020-04-14 12:50:00,37.57,37.64,37.51,37.51,27171.0,33.0635,33.1251,33.0107,33.0107,27171.0
2020-04-14 13:00:00,37.51,37.54,37.41,37.47,26740.0,33.0107,33.0371,32.9227,32.9755,26740.0
2020-04-14 13:10:00,37.47,37.54,37.45,37.47,27530.0,32.9755,33.0371,32.9579,32.9755,27530.0
2020-04-14 13:20:00,37.48,37.57,37.46,37.47,39381.0,32.9843,33.0635,32.9667,32.9755,39381.0
2020-04-14 13:30:00,37.47,37.54,37.45,37.48,47359.0,32.9755,33.0371,32.9579,32.9843,47359.0
2020-04-14 13:40:00,37.49,37.59,37.45,37.55,65423.0,32.9931,33.0811,32.9579,33.0459,65423.0
2020-04-14 13:50:00,37.54,37.55,37.47,37.5,23883.0,33.0371,33.0459,32.9755,33.0019,23883.0
2020-04-14 14:00:00,37.51,37.61,37.48,37.52,41214.0,33.0107,33.0987,32.9843,33.0195,41214.0
2020-04-14 14:10:00,37.53,37.65,37.53,37.64,32629.0,33.0283,33.1339,33.0283,33.1251,32629.0
2020-04-14 14:20:00,37.63,37.69,37.55,37.57,37011.0,33.1163,33.1691,33.0459,33.0635,37011.0
2020-04-14 14:30:00,37.59,37.66,37.51,37.62,42480.0,33.0811,33.1427,33.0107,33.1075,42480.0
2020-04-14 14:40:00,37.63,37.69,37.52,37.56,35757.0,33.1163,33.1691,33.0195,33.0547,35757.0
2020-04-14 14:50:00,37.56,37.62,37.5,37.59,42808.0,33.0547,33.1075,33.0019,33.0811,42808.0
2020-04-14 15:00:00,37.59,37.6,37.48,37.52,41387.0,33.0811,33.0899,32.9843,33.0195,41387.0
2020-04-14 15:10:00,37.53,37.67,37.49,37.64,56243.0,33.0283,33.1515,32.9931,33.1251,56243.0
2020-04-14 15:20:00,37.62,37.66,37.54,37.66,39716.0,33.1075,33.1427,33.0371,33.1427,39716.0
2020-04-14 15:30:00,37.66,37.77,37.65,37.73,60688.0,33.1427,33.2395,33.1339,33.2043,60688.0
2020-04-14 15:40:00,37.73,37.78,37.64,37.75,67322.0,33.2043,33.2483,33.1251,33.2219,67322.0
2020-04-14 15:50:00,37.79,38.04,37.68,37.78,254727.0,33.2571,33.4771,33.1603,33.2483,254727.0
2020-04-15 09:30:00,36.19,36.34,35.7,36.34,156027.0,31.849,31.981,31.4178,31.981,156027.0
2020-04-15 09:40:00,36.34,36.53,36.17,36.37,47974.0,31.981,32.1483,31.8314,32.0074,47974.0
2020-04-15 09:50:00,36.38,36.47,36.26,36.3,71983.0,32.0162,32.0954,31.9106,31.9458,71983.0
2020-04-15 10:00:00,36.31,36.36,36.18,36.31,64635.0,31.9546,31.9986,31.8402,31.9546,64635.0
2020-04-15 10:10:00,36.3,36.34,35.99,35.99,51014.0,31.9458,31.981,31.673,31.673,51014.0
2020-04-15 10:20:00,35.99,36.06,35.82,35.85,58435.0,31.673,31.7346,31.5234,31.5498,58435.0
2020-04-15 10:30:00,35.84,36.01,35.82,35.89,73103.0,31.541,31.6906,31.5234,31.585,73103.0
2020-04-15 10:40:00,35.9,36.0,35.88,35.93,36378.0,31.5938,31.6818,31.5762,31.6202,36378.0
2020-04-15 10:50:00,35.9,35.97,35.87,35.89,43894.0,31.5938,31.6554,31.5674,31.585,43894.0
2020-04-15 11:00:00,35.89,35.91,35.64,35.7,64301.0,31.585,31.6026,31.365,31.4178,64301.0
2020-04-15 11:10:00,35.71,35.79,35.62,35.68,32113.0,31.4266,31.497,31.3474,31.4002,32113.0
2020-04-15 11:20:00,35.65,35.86,35.61,35.84,41362.0,31.3738,31.5586,31.3386,31.541,41362.0
2020-04-15 11:30:00,35.84,36.05,35.83,35.83,36125.0,31.541,31.7258,31.5322,31.5322,36125.0
2020-04-15 11:40:00,35.84,35.89,35.74,35.74,36966.0,31.541,31.585,31.453,31.453,36966.0
2020-04-15 11:50:00,35.76,35.86,35.75,35.84,34610.0,31.4706,31.5586,31.4618,31.541,34610.0
2020-04-15 12:00:00,35.84,35.9,35.8,35.81,74422.0,31.541,31.5938,31.5058,31.5146,74422.0
2020-04-15 12:10:00,35.82,35.94,35.77,35.92,38537.0,31.5234,31.629,31.4794,31.6114,38537.0
2020-04-15 12:20:00,35.93,36.08,35.78,35.86,104068.0,31.6202,31.7522,31.4882,31.5586,104068.0
2020-04-15 12:30:00,35.86,35.94,35.75,35.87,30404.0,31.5586,31.629,31.4618,31.5674,30404.0
2020-04-15 12:40:00,35.87,36.04,35.86,36.02,19771.0,31.5674,31.717,31.5586,31.6994,19771.0
2020-04-15 12:50:00,36.04,36.06,35.96,35.99,26168.0,31.717,31.7346,31.6466,31.673,26168.0
2020-04-15 13:00:00,35.99,36.05,35.94,36.05,32007.0,31.673,31.7258,31.629,31.7258,32007.0
2020-04-15 13:10:00,36.05,36.23,36.05,36.15,43929.0,31.7258,31.8842,31.7258,31.8138,43929.0
2020-04-15 13:20:00,36.14,36.14,35.89,35.91,40943.0,31.805,31.805,31.585,31.6026,40943.0
2020-04-15 13:30:00,35.92,35.94,35.82,35.82,48051.0,31.6114,31.629,31.5234,31.5234,48051.0
2020-04-15 13:40:00,35.82,35.85,35.64,35.66,92281.0,31.5234,31.5498,31.365,31.3826,92281.0
2020-04-15 13:50:00,35.67,35.68,35.33,35.37,101610.0,31.3914,31.4002,31.0922,31.1274,101610.0
2020-04-15 14:00:00,35.38,35.61,35.37,35.44,81637.0,31.1362,31.3386,31.1274,31.189,81637.0
2020-04-15 14:10:00,35.43,35.56,35.42,35.44,98796.0,31.1802,31.2946,31.1714,31.189,98796.0
2020-04-15 14:20:00,35.43,35.6,35.4,35.59,86204.0,31.1802,31.3298,31.1538,31.321,86204.0
2020-04-15 14:30:00,35.6,35.76,35.58,35.74,61937.0,31.3298,31.4706,31.3122,31.453,61937.0
2020-04-15 14:40:00,35.73,35.84,35.71,35.81,54530.0,31.4442,31.541,31.4266,31.5146,54530.0
2020-04-15 14:50:00,35.81,35.84,35.72,35.84,28932.0,31.5146,31.541,31.4354,31.541,28932.0
2020-04-15 15:00:00,35.84,35.84,35.65,35.68,45580.0,31.541,31.541,31.3738,31.4002,45580.0
2020-04-15 15:10:00,35.67,35.81,35.63,35.8,48379.0,31.3914,31.5146,31.3562,31.5058,48379.0
2020-04-15 15:20:00,35.8,35.84,35.67,35.77,60451.0,31.5058,31.541,31.3914,31.4794,60451.0
2020-04-15 15:30:00,35.77,35.8,35.61,35.74,83988.0,31.4794,31.5058,31.3386,31.453,83988.0
2020-04-15 15:40:00,35.74,35.86,35.68,35.82,105599.0,31.453,31.5586,31.4002,31.5234,105599.0
2020-04-15 15:50:00,35.81,35.81,35.6,35.76,351636.0,31.5146,31.5146,31.3298,31.4706,351636.0
2020-04-16 09:30:00,35.71,35.74,35.38,35.52,68914.0,31.4266,31.453,31.1362,31.2594,68914.0
2020-04-16 09:40:00,35.53,35.66,35.29,35.33,44240.0,31.2682,31.3826,31.057,31.0922,44240.0
2020-04-16 09:50:00,35.31,35.35,34.79,34.81,53517.0,31.0746,31.1098,30.617,30.6346,53517.0
2020-04-16 10:00:00,34.86,34.97,34.76,34.8,76395.0,30.6786,30.7754,30.5906,30.6258,76395.0
2020-04-16 10:10:00,34.81,35.25,34.79,35.07,92840.0,30.6346,31.0218,30.617,30.8634,92840.0
2020-04-16 10:20:00,35.03,35.1,34.99,35.1,51416.0,30.8282,30.8898,30.793,30.8898,51416.0
2020-04-16 10:30:00,35.1,35.15,34.99,35.01,25369.0,30.8898,30.9338,30.793,30.8106,25369.0
2020-04-16 10:40:00,35.02,35.19,34.99,35.13,21107.0,30.8194,30.969,30.793,30.9162,21107.0
2020-04-16 10:50:00,35.11,35.31,35.08,35.29,31774.0,30.8986,31.0746,30.8722,31.057,31774.0
2020-04-16 11:00:00,35.29,35.45,35.21,35.4,27368.0,31.057,31.1978,30.9866,31.1538,27368.0
2020-04-16 11:10:00,35.4,35.44,35.17,35.22,23638.0,31.1538,31.189,30.9514,30.9954,23638.0
2020-04-16 11:20:00,35.24,35.25,35.11,35.11,52760.0,31.013,31.0218,30.8986,30.8986,52760.0
2020-04-16 11:30:00,35.1,35.13,35.03,35.1,40287.0,30.8898,30.9162,30.8282,30.8898,40287.0
2020-04-16 11:40:00,35.11,35.16,35.03,35.09,26337.0,30.8986,30.9426,30.8282,30.881,26337.0
2020-04-16 11:50:00,35.13,35.3,35.11,35.23,39525.0,30.9162,31.0658,30.8986,31.0042,39525.0
2020-04-16 12:00:00,35.23,35.27,35.0,35.04,27150.0,31.0042,31.0394,30.8018,30.837,27150.0
2020-04-16 12:10:00,35.01,35.12,34.97,34.99,40399.0,30.8106,30.9074,30.7754,30.793,40399.0
2020-04-16 12:20:00,34.99,35.0,34.9,34.94,43339.0,30.793,30.8018,30.7138,30.749,43339.0
2020-04-16 12:30:00,34.94,34.95,34.86,34.95,28409.0,30.749,30.7578,30.6786,30.7578,28409.0
2020-04-16 12:40:00,34.95,34.99,34.92,34.98,36026.0,30.7578,30.793,30.7314,30.7842,36026.0
2020-04-16 12:50:00,34.96,35.05,34.9,35.04,21251.0,30.7666,30.8458,30.7138,30.837,21251.0
2020-04-16 13:00:00,35.02,35.11,35.02,35.07,27408.0,30.8194,30.8986,30.8194,30.8634,27408.0
2020-04-16 13:10:00,35.08,35.24,35.05,35.23,44596.0,30.8722,31.013,30.8458,31.0042,44596.0
2020-04-16 13:20:00,35.23,35.26,35.12,35.16,38516.0,31.0042,31.0306,30.9074,30.9426,38516.0
2020-04-16 13:30:00,35.16,35.18,35.07,35.08,25625.0,30.9426,30.9602,30.8634,30.8722,25625.0
2020-04-16 13:40:00,35.08,35.19,35.08,35.14,39878.0,30.8722,30.969,30.8722,30.925,39878.0
2020-04-16 13:50:00,35.15,35.17,35.04,35.09,24656.0,30.9338,30.9514,30.837,30.881,24656.0
2020-04-16 14:00:00,35.09,35.12,34.97,35.12,29894.0,30.881,30.9074,30.7754,30.9074,29894.0
2020-04-16 14:10:00,35.13,35.21,35.09,35.11,28785.0,30.9162,30.9866,30.881,30.8986,28785.0
2020-04-16 14:20:00,35.12,35.18,35.09,35.12,48483.0,30.9074,30.9602,30.881,30.9074,48483.0
2020-04-16 14:30:00,35.12,35.29,35.09,35.24,54523.0,30.9074,31.057,30.881,31.013,54523.0
2020-04-16 14:40:00,35.24,35.28,35.16,35.2,42118.0,31.013,31.0482,30.9426,30.9778,42118.0
2020-04-16 14:50:00,35.19,35.21,35.11,35.18,57171.0,30.969,30.9866,30.8986,30.9602,57171.0
2020-04-16 15:00:00,35.18,35.21,35.05,35.08,57465.0,30.9602,30.9866,30.8458,30.8722,57465.0
2020-04-16 15:10:00,35.08,35.16,35.06,35.11,42976.0,30.8722,30.9426,30.8546,30.8986,42976.0
2020-04-16 15:20:00,35.1,35.23,35.07,35.22,51809.0,30.8898,31.0042,30.8634,30.9954,51809.0
2020-04-16 15:30:00,35.21,35.27,35.12,35.18,65985.0,30.9866,31.0394,30.9074,30.9602,65985.0
2020-04-16 15:40:00,35.19,35.2,35.11,35.18,59527.0,30.969,30.9778,30.8986,30.9602,59527.0
2020-04-16 15:50:00,35.17,35.26,35.03,35.04,274315.0,30.9514,31.0306,30.8282,30.837,274315.0
2020-04-17 09:30:00,36.23,36.83,36.16,36.55,339991.0,31.8842,32.4123,31.8226,32.1659,339991.0
2020-04-17 09:40:00,36.52,36.55,36.26,36.5,55671.0,32.1395,32.1659,31.9106,32.1219,55671.0
2020-04-17 09:50:00,36.48,36.52,36.21,36.22,126066.0,32.1043,32.1395,31.8666,31.8754,126066.0
2020-04-17 10:00:00,36.23,36.26,35.88,35.88,71216.0,31.8842,31.9106,31.5762,31.5762,71216.0
2020-04-17 10:10:00,35.89,35.97,35.66,35.67,85498.0,31.585,31.6554,31.3826,31.3914,85498.0
2020-04-17 10:20:00,35.66,35.85,35.64,35.65,52678.0,31.3826,31.5498,31.365,31.3738,52678.0
2020-04-17 10:30:00,35.65,35.78,35.57,35.78,46399.0,31.3738,31.4882,31.3034,31.4882,46399.0
2020-04-17 10:40:00,35.77,35.97,35.69,35.72,41262.0,31.4794,31.6554,31.409,31.4354,41262.0
2020-04-17 10:50:00,35.71,36.0,35.71,35.91,43460.0,31.4266,31.6818,31.4266,31.6026,43460.0
2020-04-17 11:00:00,35.91,36.01,35.89,35.91,43947.0,31.6026,31.6906,31.585,31.6026,43947.0
2020-04-17 11:10:00,35.9,35.98,35.82,35.9,39620.0,31.5938,31.6642,31.5234,31.5938,39620.0
2020-04-17 11:20:00,35.9,35.94,35.77,35.86,38754.0,31.5938,31.629,31.4794,31.5586,38754.0
2020-04-17 11:30:00,35.86,36.14,35.84,36.12,207321.0,31.5586,31.805,31.541,31.7874,207321.0
2020-04-17 11:40:00,36.14,36.15,35.98,36.0,51238.0,31.805,31.8138,31.6642,31.6818,51238.0
2020-04-17 11:50:00,35.99,35.99,35.87,35.95,29157.0,31.673,31.673,31.5674,31.6378,29157.0
2020-04-17 12:00:00,35.95,36.09,35.94,36.0,38583.0,31.6378,31.761,31.629,31.6818,38583.0
2020-04-17 12:10:00,35.99,36.1,35.95,36.08,30283.0,31.673,31.7698,31.6378,31.7522,30283.0
2020-04-17 12:20:00,36.08,36.1,36.0,36.0,44368.0,31.7522,31.7698,31.6818,31.6818,44368.0
2020-04-17 12:30:00,36.0,36.09,35.98,36.09,29744.0,31.6818,31.761,31.6642,31.761,29744.0
2020-04-17 12:40:00,36.08,36.25,36.06,36.24,47335.0,31.7522,31.9018,31.7346,31.893,47335.0
2020-04-17 12:50:00,36.27,36.27,36.18,36.24,33206.0,31.9194,31.9194,31.8402,31.893,33206.0
2020-04-17 13:00:00,36.24,36.27,36.16,36.17,33659.0,31.893,31.9194,31.8226,31.8314,33659.0
2020-04-17 13:10:00,36.18,36.3,36.15,36.29,31666.0,31.8402,31.9458,31.8138,31.937,31666.0
2020-04-17 13:20:00,36.29,36.29,36.18,36.2,29124.0,31.937,31.937,31.8402,31.8578,29124.0
2020-04-17 13:30:00,36.21,36.26,36.13,36.25,49856.0,31.8666,31.9106,31.7962,31.9018,49856.0
2020-04-17 13:40:00,36.24,36.28,36.04,36.04,38072.0,31.893,31.9282,31.717,31.717,38072.0
2020-04-17 13:50:00,36.05,36.32,36.02,36.31,106079.0,31.7258,31.9634,31.6994,31.9546,106079.0
2020-04-17 14:00:00,36.3,36.31,36.12,36.12,33395.0,31.9458,31.9546,31.7874,31.7874,33395.0
2020-04-17 14:10:00,36.1,36.11,35.95,36.02,91630.0,31.7698,31.7786,31.6378,31.6994,91630.0
2020-04-17 14:20:00,36.03,36.15,36.03,36.05,33787.0,31.7082,31.8138,31.7082,31.7258,33787.0
2020-04-17 14:30:00,36.05,36.13,36.01,36.07,44733.0,31.7258,31.7962,31.6906,31.7434,44733.0
2020-04-17 14:40:00,36.07,36.08,35.98,36.0,26527.0,31.7434,31.7522,31.6642,31.6818,26527.0
2020-04-17 14:50:00,36.0,36.01,35.85,35.98,41538.0,31.6818,31.6906,31.5498,31.6642,41538.0
2020-04-17 15:00:00,35.98,36.04,35.97,36.04,34536.0,31.6642,31.717,31.6554,31.717,34536.0
2020-04-17 15:10:00,36.04,36.13,36.0,36.13,41260.0,31.717,31.7962,31.6818,31.7962,41260.0
2020-04-17 15:20:00,36.12,36.13,36.04,36.13,58027.0,31.7874,31.7962,31.717,31.7962,58027.0
2020-04-17 15:30:00,36.13,36.26,36.12,36.25,74830.0,31.7962,31.9106,31.7874,31.9018,74830.0
2020-04-17 15:40:00,36.26,36.43,36.22,36.4,118410.0,31.9106,32.0602,31.8754,32.0338,118410.0
2020-04-17 15:50:00,36.4,36.86,36.39,36.47,318165.0,32.0338,32.4387,32.025,32.0954,318165.0
2020-04-20 09:30:00,35.51,35.7,35.02,35.33,169303.0,31.2506,31.4178,30.8194,31.0922,169303.0
2020-04-20 09:40:00,35.33,36.06,35.32,36.01,52240.0,31.0922,31.7346,31.0834,31.6906,52240.0
2020-04-20 09:50:00,36.02,36.29,36.02,36.15,51695.0,31.6994,31.937,31.6994,31.8138,51695.0
2020-04-20 10:00:00,36.13,36.28,36.04,36.27,46319.0,31.7962,31.9282,31.717,31.9194,46319.0
2020-04-20 10:10:00,36.27,36.32,36.2,36.27,37511.0,31.9194,31.9634,31.8578,31.9194,37511.0
2020-04-20 10:20:00,36.26,36.3,35.93,35.97,44434.0,31.9106,31.9458,31.6202,31.6554,44434.0
2020-04-20 10:30:00,35.94,36.03,35.88,35.99,38507.0,31.629,31.7082,31.5762,31.673,38507.0
2020-04-20 10:40:00,35.99,36.23,35.97,36.16,35528.0,31.673,31.8842,31.6554,31.8226,35528.0
2020-04-20 10:50:00,36.16,36.32,36.14,36.22,44925.0,31.8226,31.9634,31.805,31.8754,44925.0
2020-04-20 11:00:00,36.21,36.25,36.05,36.1,27343.0,31.8666,31.9018,31.7258,31.7698,27343.0
2020-04-20 11:10:00,36.13,36.21,36.01,36.18,21572.0,31.7962,31.8666,31.6906,31.8402,21572.0
2020-04-20 11:20:00,36.19,36.28,36.18,36.22,29784.0,31.849,31.9282,31.8402,31.8754,29784.0
2020-04-20 11:30:00,36.16,36.41,36.14,36.4,47338.0,31.8226,32.0426,31.805,32.0338,47338.0
2020-04-20 11:40:00,36.41,36.5,36.37,36.41,34559.0,32.0426,32.1219,32.0074,32.0426,34559.0
2020-04-20 11:50:00,36.4,36.53,36.39,36.41,28544.0,32.0338,32.1483,32.025,32.0426,28544.0
2020-04-20 12:00:00,36.42,36.47,36.38,36.45,27141.0,32.0514,32.0954,32.0162,32.0778,27141.0
2020-04-20 12:10:00,36.46,36.46,36.26,36.38,41395.0,32.0866,32.0866,31.9106,32.0162,41395.0
2020-04-20 12:20:00,36.37,36.42,36.32,36.37,32757.0,32.0074,32.0514,31.9634,32.0074,32757.0
2020-04-20 12:30:00,36.39,36.51,36.38,36.48,21000.0,32.025,32.1307,32.0162,32.1043,21000.0
2020-04-20 12:40:00,36.47,36.54,36.45,36.54,25713.0,32.0954,32.1571,32.0778,32.1571,25713.0
2020-04-20 12:50:00,36.52,36.52,36.36,36.4,34271.0,32.1395,32.1395,31.9986,32.0338,34271.0
2020-04-20 13:00:00,36.39,36.4,36.28,36.32,30310.0,32.025,32.0338,31.9282,31.9634,30310.0
2020-04-20 13:10:00,36.31,36.31,36.24,36.28,32488.0,31.9546,31.9546,31.893,31.9282,32488.0
2020-04-20 13:20:00,36.27,36.31,36.2,36.3,29000.0,31.9194,31.9546,31.8578,31.9458,29000.0
2020-04-20 13:30:00,36.3,36.3,36.11,36.17,25776.0,31.9458,31.9458,31.7786,31.8314,25776.0
2020-04-20 13:40:00,36.18,36.22,36.11,36.16,25510.0,31.8402,31.8754,31.7786,31.8226,25510.0
2020-04-20 13:50:00,36.18,36.2,36.07,36.1,59663.0,31.8402,31.8578,31.7434,31.7698,59663.0
2020-04-20 14:00:00,36.08,36.19,36.06,36.07,23484.0,31.7522,31.849,31.7346,31.7434,23484.0
2020-04-20 14:10:00,36.07,36.07,35.93,35.95,53877.0,31.7434,31.7434,31.6202,31.6378,53877.0
2020-04-20 14:20:00,35.96,35.99,35.81,35.82,50504.0,31.6466,31.673,31.5146,31.5234,50504.0
2020-04-20 14:30:00,35.82,35.99,35.82,35.89,29939.0,31.5234,31.673,31.5234,31.585,29939.0
2020-04-20 14:40:00,35.91,35.99,35.82,35.99,52688.0,31.6026,31.673,31.5234,31.673,52688.0
2020-04-20 14:50:00,35.98,35.99,35.73,35.74,54662.0,31.6642,31.673,31.4442,31.453,54662.0
2020-04-20 15:00:00,35.75,35.94,35.75,35.91,91695.0,31.4618,31.629,31.4618,31.6026,91695.0
2020-04-20 15:10:00,35.91,35.95,35.83,35.83,108733.0,31.6026,31.6378,31.5322,31.5322,108733.0
2020-04-20 15:20:00,35.83,36.04,35.81,36.04,88514.0,31.5322,31.717,31.5146,31.717,88514.0
2020-04-20 15:30:00,36.04,36.15,35.98,36.0,77161.0,31.717,31.8138,31.6642,31.6818,77161.0
2020-04-20 15:40:00,36.0,36.08,35.96,36.08,67508.0,31.6818,31.7522,31.6466,31.7522,67508.0
2020-04-20 15:50:00,36.1,36.35,36.04,36.14,306541.0,31.7698,31.9898,31.717,31.805,306541.0
2020-04-21 09:30:00,34.93,35.05,34.54,34.7,162568.0,30.7402,30.8458,30.397,30.5378,162568.0
2020-04-21 09:40:00,34.71,35.39,34.67,35.32,79267.0,30.5466,31.145,30.5114,31.0834,79267.0
2020-04-21 09:50:00,35.32,35.53,35.16,35.45,48397.0,31.0834,31.2682,30.9426,31.1978,48397.0
2020-04-21 10:00:00,35.46,35.48,35.06,35.06,66933.0,31.2066,31.2242,30.8546,30.8546,66933.0
2020-04-21 10:10:00,35.06,35.16,35.0,35.09,54665.0,30.8546,30.9426,30.8018,30.881,54665.0
2020-04-21 10:20:00,35.1,35.21,35.04,35.18,59547.0,30.8898,30.9866,30.837,30.9602,59547.0
2020-04-21 10:30:00,35.2,35.22,35.09,35.11,27057.0,30.9778,30.9954,30.881,30.8986,27057.0
2020-04-21 10:40:00,35.11,35.15,35.06,35.14,42548.0,30.8986,30.9338,30.8546,30.925,42548.0
2020-04-21 10:50:00,35.15,35.26,35.13,35.2,35828.0,30.9338,31.0306,30.9162,30.9778,35828.0
2020-04-21 11:00:00,35.18,35.19,34.94,35.01,29201.0,30.9602,30.969,30.749,30.8106,29201.0
2020-04-21 11:10:00,34.99,35.08,34.9,35.08,34854.0,30.793,30.8722,30.7138,30.8722,34854.0
2020-04-21 11:20:00,35.08,35.19,34.95,35.01,41993.0,30.8722,30.969,30.7578,30.8106,41993.0
2020-04-21 11:30:00,35.01,35.17,34.91,34.97,25777.0,30.8106,30.9514,30.7226,30.7754,25777.0
2020-04-21 11:40:00,34.97,34.99,34.88,34.9,29216.0,30.7754,30.793,30.6962,30.7138,29216.0
2020-04-21 11:50:00,34.89,35.09,34.85,35.08,21282.0,30.705,30.881,30.6698,30.8722,21282.0
2020-04-21 12:00:00,35.08,35.08,34.92,35.0,25720.0,30.8722,30.8722,30.7314,30.8018,25720.0
2020-04-21 12:10:00,35.01,35.1,34.96,35.0,34033.0,30.8106,30.8898,30.7666,30.8018,34033.0
2020-04-21 12:20:00,35.0,35.07,34.92,34.96,31529.0,30.8018,30.8634,30.7314,30.7666,31529.0
2020-04-21 12:30:00,34.94,34.95,34.73,34.79,37475.0,30.749,30.7578,30.5642,30.617,37475.0
2020-04-21 12:40:00,34.81,34.84,34.75,34.82,39662.0,30.6346,30.661,30.5818,30.6434,39662.0
2020-04-21 12:50:00,34.81,35.03,34.81,35.0,28787.0,30.6346,30.8282,30.6346,30.8018,28787.0
2020-04-21 13:00:00,34.98,35.05,34.84,34.88,29072.0,30.7842,30.8458,30.661,30.6962,29072.0
2020-04-21 13:10:00,34.86,34.9,34.75,34.8,33934.0,30.6786,30.7138,30.5818,30.6258,33934.0
2020-04-21 13:20:00,34.8,34.93,34.8,34.89,35054.0,30.6258,30.7402,30.6258,30.705,35054.0
2020-04-21 13:30:00,34.88,34.95,34.81,34.95,32394.0,30.6962,30.7578,30.6346,30.7578,32394.0
2020-04-21 13:40:00,34.93,34.94,34.72,34.74,63180.0,30.7402,30.749,30.5554,30.573,63180.0
2020-04-21 13:50:00,34.75,34.77,34.62,34.64,48415.0,30.5818,30.5994,30.4674,30.485,48415.0
2020-04-21 14:00:00,34.62,34.79,34.59,34.72,39422.0,30.4674,30.617,30.441,30.5554,39422.0
2020-04-21 14:10:00,34.72,34.77,34.61,34.65,53382.0,30.5554,30.5994,30.4586,30.4938,53382.0
2020-04-21 14:20:00,34.66,34.85,34.6,34.68,43276.0,30.5026,30.6698,30.4498,30.5202,43276.0
2020-04-21 14:30:00,34.69,34.74,34.58,34.63,33141.0,30.529,30.573,30.4322,30.4762,33141.0
2020-04-21 14:40:00,34.62,34.62,34.49,34.51,47413.0,30.4674,30.4674,30.3529,30.3706,47413.0
2020-04-21 14:50:00,34.49,34.58,34.43,34.46,71168.0,30.3529,30.4322,30.3001,30.3265,71168.0
2020-04-21 15:00:00,34.46,34.7,34.46,34.54,58000.0,30.3265,30.5378,30.3265,30.397,58000.0
2020-04-21 15:10:00,34.54,34.74,34.54,34.7,44622.0,30.397,30.573,30.397,30.5378,44622.0
2020-04-21 15:20:00,34.69,34.81,34.69,34.74,58785.0,30.529,30.6346,30.529,30.573,58785.0
2020-04-21 15:30:00,34.72,34.9,34.65,34.84,78199.0,30.5554,30.7138,30.4938,30.661,78199.0
2020-04-21 15:40:00,34.84,34.87,34.7,34.7,88751.0,30.661,30.6874,30.5378,30.5378,88751.0
2020-04-21 15:50:00,34.69,34.71,34.49,34.6,320846.0,30.529,30.5466,30.3529,30.4498,320846.0
2020-04-22 09:30:00,35.45,35.68,35.0,35.22,91662.0,31.1978,31.4002,30.8018,30.9954,91662.0
2020-04-22 09:40:00,35.22,35.35,35.12,35.19,40728.0,30.9954,31.1098,30.9074,30.969,40728.0
2020-04-22 09:50:00,35.18,35.29,35.09,35.18,30153.0,30.9602,31.057,30.881,30.9602,30153.0
2020-04-22 10:00:00,35.18,35.26,35.14,35.2,33781.0,30.9602,31.0306,30.925,30.9778,33781.0
2020-04-22 10:10:00,35.22,35.28,35.14,35.25,34177.0,30.9954,31.0482,30.925,31.0218,34177.0
2020-04-22 10:20:00,35.24,35.36,35.24,35.28,26255.0,31.013,31.1186,31.013,31.0482,26255.0
2020-04-22 10:30:00,35.3,35.51,35.27,35.47,29792.0,31.0658,31.2506,31.0394,31.2154,29792.0
2020-04-22 10:40:00,35.47,35.48,35.33,35.37,30749.0,31.2154,31.2242,31.0922,31.1274,30749.0
2020-04-22 10:50:00,35.36,35.39,35.2,35.23,57707.0,31.1186,31.145,30.9778,31.0042,57707.0
2020-04-22 11:00:00,35.23,35.3,35.14,35.21,36457.0,31.0042,31.0658,30.925,30.9866,36457.0
2020-04-22 11:10:00,35.19,35.35,35.15,35.27,31485.0,30.969,31.1098,30.9338,31.0394,31485.0
2020-04-22 11:20:00,35.27,35.32,35.23,35.3,20475.0,31.0394,31.0834,31.0042,31.0658,20475.0
2020-04-22 11:30:00,35.29,35.38,35.27,35.31,27376.0,31.057,31.1362,31.0394,31.0746,27376.0
2020-04-22 11:40:00,35.3,35.56,35.28,35.56,30771.0,31.0658,31.2946,31.0482,31.2946,30771.0
2020-04-22 11:50:00,35.55,35.62,35.5,35.58,32365.0,31.2858,31.3474,31.2418,31.3122,32365.0
2020-04-22 12:00:00,35.58,35.63,35.5,35.51,33257.0,31.3122,31.3562,31.2418,31.2506,33257.0
2020-04-22 12:10:00,35.5,35.64,35.46,35.62,23213.0,31.2418,31.365,31.2066,31.3474,23213.0
2020-04-22 12:20:00,35.62,35.71,35.56,35.69,25517.0,31.3474,31.4266,31.2946,31.409,25517.0
2020-04-22 12:30:00,35.69,35.71,35.56,35.61,21751.0,31.409,31.4266,31.2946,31.3386,21751.0
2020-04-22 12:40:00,35.61,35.63,35.45,35.45,31494.0,31.3386,31.3562,31.1978,31.1978,31494.0
2020-04-22 12:50:00,35.46,35.46,35.35,35.39,29684.0,31.2066,31.2066,31.1098,31.145,29684.0
2020-04-22 13:00:00,35.39,35.42,35.35,35.42,25475.0,31.145,31.1714,31.1098,31.1714,25475.0
2020-04-22 13:10:00,35.41,35.48,35.4,35.46,32491.0,31.1626,31.2242,31.1538,31.2066,32491.0
2020-04-22 13:20:00,35.46,35.58,35.42,35.58,23972.0,31.2066,31.3122,31.1714,31.3122,23972.0
2020-04-22 13:30:00,35.6,35.6,35.46,35.48,25907.0,31.3298,31.3298,31.2066,31.2242,25907.0
2020-04-22 13:40:00,35.48,35.5,35.42,35.47,25617.0,31.2242,31.2418,31.1714,31.2154,25617.0
2020-04-22 13:50:00,35.47,35.52,35.41,35.44,21594.0,31.2154,31.2594,31.1626,31.189,21594.0
2020-04-22 14:00:00,35.45,35.48,35.37,35.41,19706.0,31.1978,31.2242,31.1274,31.1626,19706.0
2020-04-22 14:10:00,35.4,35.43,35.36,35.37,21501.0,31.1538,31.1802,31.1186,31.1274,21501.0
2020-04-22 14:20:00,35.38,35.51,35.38,35.47,28995.0,31.1362,31.2506,31.1362,31.2154,28995.0
2020-04-22 14:30:00,35.47,35.68,35.47,35.59,29027.0,31.2154,31.4002,31.2154,31.321,29027.0
2020-04-22 14:40:00,35.58,35.66,35.57,35.66,23125.0,31.3122,31.3826,31.3034,31.3826,23125.0
2020-04-22 14:50:00,35.64,35.66,35.54,35.58,32463.0,31.365,31.3826,31.277,31.3122,32463.0
2020-04-22 15:00:00,35.58,35.68,35.55,35.63,50899.0,31.3122,31.4002,31.2858,31.3562,50899.0
2020-04-22 15:10:00,35.62,35.66,35.54,35.65,37095.0,31.3474,31.3826,31.277,31.3738,37095.0
2020-04-22 15:20:00,35.66,35.72,35.63,35.64,38471.0,31.3826,31.4354,31.3562,31.365,38471.0
2020-04-22 15:30:00,35.65,35.73,35.64,35.71,58269.0,31.3738,31.4442,31.365,31.4266,58269.0
2020-04-22 15:40:00,35.72,35.74,35.59,35.69,64603.0,31.4354,31.453,31.321,31.409,64603.0
2020-04-22 15:50:00,35.69,35.76,35.45,35.48,231392.0,31.409,31.4706,31.1978,31.2242,231392.0
2020-04-23 09:30:00,35.78,35.99,35.55,35.79,52316.0,31.4882,31.673,31.2858,31.497,52316.0
2020-04-23 09:40:00,35.82,35.91,35.65,35.65,20052.0,31.5234,31.6026,31.3738,31.3738,20052.0
2020-04-23 09:50:00,35.64,35.64,35.45,35.51,28692.0,31.365,31.365,31.1978,31.2506,28692.0
2020-04-23 10:00:00,35.52,35.67,35.41,35.66,30573.0,31.2594,31.3914,31.1626,31.3826,30573.0
2020-04-23 10:10:00,35.67,35.71,35.59,35.61,33243.0,31.3914,31.4266,31.321,31.3386,33243.0
2020-04-23 10:20:00,35.61,35.67,35.52,35.52,42033.0,31.3386,31.3914,31.2594,31.2594,42033.0
2020-04-23 10:30:00,35.54,35.75,35.53,35.68,44269.0,31.277,31.4618,31.2682,31.4002,44269.0
2020-04-23 10:40:00,35.69,35.85,35.67,35.79,34857.0,31.409,31.5498,31.3914,31.497,34857.0
2020-04-23 10:50:00,35.8,35.8,35.67,35.68,34117.0,31.5058,31.5058,31.3914,31.4002,34117.0
2020-04-23 11:00:00,35.69,35.7,35.61,35.67,35375.0,31.409,31.4178,31.3386,31.3914,35375.0
2020-04-23 11:10:00,35.67,35.72,35.62,35.68,32351.0,31.3914,31.4354,31.3474,31.4002,32351.0
2020-04-23 11:20:00,35.67,35.77,35.62,35.76,24814.0,31.3914,31.4794,31.3474,31.4706,24814.0
2020-04-23 11:30:00,35.77,35.77,35.6,35.63,26703.0,31.4794,31.4794,31.3298,31.3562,26703.0
2020-04-23 11:40:00,35.63,35.72,35.61,35.67,24385.0,31.3562,31.4354,31.3386,31.3914,24385.0
2020-04-23 11:50:00,35.66,35.8,35.66,35.74,35490.0,31.3826,31.5058,31.3826,31.453,35490.0
2020-04-23 12:00:00,35.75,35.87,35.73,35.83,26512.0,31.4618,31.5674,31.4442,31.5322,26512.0
2020-04-23 12:10:00,35.84,35.84,35.75,35.76,26146.0,31.541,31.541,31.4618,31.4706,26146.0
2020-04-23 12:20:00,35.76,35.79,35.74,35.74,20910.0,31.4706,31.497,31.453,31.453,20910.0
2020-04-23 12:30:00,35.74,35.77,35.69,35.74,23444.0,31.453,31.4794,31.409,31.453,23444.0
2020-04-23 12:40:00,35.75,35.78,35.16,35.38,86122.0,31.4618,31.4882,30.9426,31.1362,86122.0
2020-04-23 12:50:00,35.32,35.39,35.03,35.31,62034.0,31.0834,31.145,30.8282,31.0746,62034.0
2020-04-23 13:00:00,35.35,35.38,35.23,35.29,36284.0,31.1098,31.1362,31.0042,31.057,36284.0
2020-04-23 13:10:00,35.28,35.44,35.25,35.32,28074.0,31.0482,31.189,31.0218,31.0834,28074.0
2020-04-23 13:20:00,35.31,35.32,35.09,35.2,44533.0,31.0746,31.0834,30.881,30.9778,44533.0
2020-04-23 13:30:00,35.2,35.39,35.2,35.33,30186.0,30.9778,31.145,30.9778,31.0922,30186.0
2020-04-23 13:40:00,35.33,35.38,35.2,35.27,29149.0,31.0922,31.1362,30.9778,31.0394,29149.0
2020-04-23 13:50:00,35.27,35.33,35.17,35.32,25283.0,31.0394,31.0922,30.9514,31.0834,25283.0
2020-04-23 14:00:00,35.32,35.34,35.14,35.14,44597.0,31.0834,31.101,30.925,30.925,44597.0
2020-04-23 14:10:00,35.14,35.3,35.08,35.25,42468.0,30.925,31.0658,30.8722,31.0218,42468.0
2020-04-23 14:20:00,35.26,35.38,35.23,35.33,33741.0,31.0306,31.1362,31.0042,31.0922,33741.0
2020-04-23 14:30:00,35.31,35.33,35.07,35.1,52110.0,31.0746,31.0922,30.8634,30.8898,52110.0
2020-04-23 14:40:00,35.11,35.22,35.1,35.15,57812.0,30.8986,30.9954,30.8898,30.9338,57812.0
2020-04-23 14:50:00,35.15,35.36,35.12,35.26,70677.0,30.9338,31.1186,30.9074,31.0306,70677.0
2020-04-23 15:00:00,35.26,35.27,35.12,35.13,42974.0,31.0306,31.0394,30.9074,30.9162,42974.0
2020-04-23 15:10:00,35.13,35.14,35.02,35.02,69788.0,30.9162,30.925,30.8194,30.8194,69788.0
2020-04-23 15:20:00,35.02,35.15,34.99,35.14,72765.0,30.8194,30.9338,30.793,30.925,72765.0
2020-04-23 15:30:00,35.13,35.25,35.05,35.2,68375.0,30.9162,31.0218,30.8458,30.9778,68375.0
2020-04-23 15:40:00,35.2,35.39,35.19,35.39,114179.0,30.9778,31.145,30.969,31.145,114179.0
2020-04-23 15:50:00,35.37,35.37,34.99,35.04,501462.0,31.1274,31.1274,30.793,30.837,501462.0
2020-04-24 09:30:00,35.57,35.69,35.23,35.59,84072.0,31.3034,31.409,31.0042,31.321,84072.0
2020-04-24 09:40:00,35.58,35.6,35.37,35.48,50232.0,31.3122,31.3298,31.1274,31.2242,50232.0
2020-04-24 09:50:00,35.47,35.6,35.42,35.51,55248.0,31.2154,31.3298,31.1714,31.2506,55248.0
2020-04-24 10:00:00,35.53,35.69,35.45,35.46,43121.0,31.2682,31.409,31.1978,31.2066,43121.0
2020-04-24 10:10:00,35.47,35.54,35.3,35.41,52702.0,31.2154,31.277,31.0658,31.1626,52702.0
2020-04-24 10:20:00,35.4,35.46,35.36,35.43,34969.0,31.1538,31.2066,31.1186,31.1802,34969.0
2020-04-24 10:30:00,35.42,35.66,35.36,35.63,43412.0,31.1714,31.3826,31.1186,31.3562,43412.0
2020-04-24 10:40:00,35.63,35.68,35.57,35.62,35940.0,31.3562,31.4002,31.3034,31.3474,35940.0
2020-04-24 10:50:00,35.63,35.68,35.5,35.52,60179.0,31.3562,31.4002,31.2418,31.2594,60179.0
2020-04-24 11:00:00,35.51,35.51,35.35,35.36,29862.0,31.2506,31.2506,31.1098,31.1186,29862.0
2020-04-24 11:10:00,35.34,35.35,35.24,35.29,44342.0,31.101,31.1098,31.013,31.057,44342.0
2020-04-24 11:20:00,35.29,35.53,35.29,35.45,50132.0,31.057,31.2682,31.057,31.1978,50132.0
2020-04-24 11:30:00,35.46,35.59,35.42,35.56,25762.0,31.2066,31.321,31.1714,31.2946,25762.0
2020-04-24 11:40:00,35.55,35.61,35.52,35.59,37588.0,31.2858,31.3386,31.2594,31.321,37588.0
2020-04-24 11:50:00,35.59,35.59,35.36,35.36,31886.0,31.321,31.321,31.1186,31.1186,31886.0
2020-04-24 12:00:00,35.35,35.42,35.31,35.4,48323.0,31.1098,31.1714,31.0746,31.1538,48323.0
2020-04-24 12:10:00,35.4,35.43,35.32,35.34,26639.0,31.1538,31.1802,31.0834,31.101,26639.0
2020-04-24 12:20:00,35.34,35.37,35.27,35.36,38644.0,31.101,31.1274,31.0394,31.1186,38644.0
2020-04-24 12:30:00,35.36,35.46,35.33,35.45,35407.0,31.1186,31.2066,31.0922,31.1978,35407.0
2020-04-24 12:40:00,35.44,35.52,35.44,35.51,19791.0,31.189,31.2594,31.189,31.2506,19791.0
2020-04-24 12:50:00,35.48,35.5,35.42,35.47,19668.0,31.2242,31.2418,31.1714,31.2154,19668.0
2020-04-24 13:00:00,35.47,35.48,35.42,35.48,26930.0,31.2154,31.2242,31.1714,31.2242,26930.0
2020-04-24 13:10:00,35.48,35.52,35.47,35.49,29568.0,31.2242,31.2594,31.2154,31.233,29568.0
2020-04-24 13:20:00,35.48,35.6,35.48,35.6,29418.0,31.2242,31.3298,31.2242,31.3298,29418.0
2020-04-24 13:30:00,35.61,35.61,35.54,35.61,27027.0,31.3386,31.3386,31.277,31.3386,27027.0
2020-04-24 13:40:00,35.61,35.7,35.59,35.66,70413.0,31.3386,31.4178,31.321,31.3826,70413.0
2020-04-24 13:50:00,35.66,35.66,35.54,35.64,142525.0,31.3826,31.3826,31.277,31.365,142525.0
2020-04-24 14:00:00,35.62,35.79,35.57,35.78,124938.0,31.3474,31.497,31.3034,31.4882,124938.0
2020-04-24 14:10:00,35.77,35.87,35.76,35.86,38465.0,31.4794,31.5674,31.4706,31.5586,38465.0
2020-04-24 14:20:00,35.86,35.96,35.86,35.94,43126.0,31.5586,31.6466,31.5586,31.629,43126.0
2020-04-24 14:30:00,35.94,36.15,35.93,36.14,38656.0,31.629,31.8138,31.6202,31.805,38656.0
2020-04-24 14:40:00,36.14,36.2,36.09,36.19,37951.0,31.805,31.8578,31.761,31.849,37951.0
2020-04-24 14:50:00,36.2,36.23,36.1,36.19,51551.0,31.8578,31.8842,31.7698,31.849,51551.0
2020-04-24 15:00:00,36.2,36.3,36.14,36.3,49978.0,31.8578,31.9458,31.805,31.9458,49978.0
2020-04-24 15:10:00,36.29,36.33,36.18,36.3,54450.0,31.937,31.9722,31.8402,31.9458,54450.0
2020-04-24 15:20:00,36.29,36.37,36.25,36.36,58923.0,31.937,32.0074,31.9018,31.9986,58923.0
2020-04-24 15:30:00,36.37,36.46,36.33,36.45,71881.0,32.0074,32.0866,31.9722,32.0778,71881.0
2020-04-24 15:40:00,36.44,36.56,36.43,36.47,130029.0,32.069,32.1747,32.0602,32.0954,130029.0
2020-04-24 15:50:00,36.46,36.46,36.2,36.29,342106.0,32.0866,32.0866,31.8578,31.937,342106.0
2020-04-27 09:30:00,36.34,36.85,36.34,36.69,91891.0,31.981,32.4299,31.981,32.2891,91891.0
2020-04-27 09:40:00,36.69,36.69,36.42,36.6,49235.0,32.2891,32.2891,32.0514,32.2099,49235.0
2020-04-27 09:50:00,36.61,36.65,36.47,36.52,75249.0,32.2187,32.2539,32.0954,32.1395,75249.0
2020-04-27 10:00:00,36.53,36.71,36.46,36.7,51386.0,32.1483,32.3067,32.0866,32.2979,51386.0
2020-04-27 10:10:00,36.7,36.95,36.62,36.95,43045.0,32.2979,32.5179,32.2275,32.5179,43045.0
2020-04-27 10:20:00,36.94,36.98,36.82,36.89,78597.0,32.5091,32.5443,32.4035,32.4651,78597.0
2020-04-27 10:30:00,36.88,36.93,36.8,36.84,30856.0,32.4563,32.5003,32.3859,32.4211,30856.0
2020-04-27 10:40:00,36.84,36.89,36.75,36.84,54549.0,32.4211,32.4651,32.3419,32.4211,54549.0
2020-04-27 10:50:00,36.83,36.96,36.76,36.77,23987.0,32.4123,32.5267,32.3507,32.3595,23987.0
2020-04-27 11:00:00,36.78,36.89,36.75,36.86,35309.0,32.3683,32.4651,32.3419,32.4387,35309.0
2020-04-27 11:10:00,36.85,36.88,36.75,36.83,26814.0,32.4299,32.4563,32.3419,32.4123,26814.0
2020-04-27 11:20:00,36.83,36.99,36.82,36.99,31502.0,32.4123,32.5531,32.4035,32.5531,31502.0
2020-04-27 11:30:00,36.98,37.23,36.94,37.2,33736.0,32.5443,32.7643,32.5091,32.7379,33736.0
2020-04-27 11:40:00,37.2,37.23,37.13,37.17,23913.0,32.7379,32.7643,32.6763,32.7115,23913.0
2020-04-27 11:50:00,37.17,37.29,37.16,37.24,34386.0,32.7115,32.8171,32.7027,32.7731,34386.0
2020-04-27 12:00:00,37.24,37.26,37.15,37.2,19808.0,32.7731,32.7907,32.6939,32.7379,19808.0
2020-04-27 12:10:00,37.2,37.29,37.14,37.28,46296.0,32.7379,32.8171,32.6851,32.8083,46296.0
2020-04-27 12:20:00,37.27,37.27,37.15,37.22,18760.0,32.7995,32.7995,32.6939,32.7555,18760.0
2020-04-27 12:30:00,37.23,37.35,37.23,37.28,18824.0,32.7643,32.8699,32.7643,32.8083,18824.0
2020-04-27 12:40:00,37.27,37.28,37.21,37.26,22014.0,32.7995,32.8083,32.7467,32.7907,22014.0
2020-04-27 12:50:00,37.27,37.31,37.24,37.28,25515.0,32.7995,32.8347,32.7731,32.8083,25515.0
2020-04-27 13:00:00,37.29,37.29,37.19,37.23,26189.0,32.8171,32.8171,32.7291,32.7643,26189.0
2020-04-27 13:10:00,37.23,37.32,37.2,37.21,21722.0,32.7643,32.8435,32.7379,32.7467,21722.0
2020-04-27 13:20:00,37.2,37.27,37.19,37.26,28459.0,32.7379,32.7995,32.7291,32.7907,28459.0
2020-04-27 13:30:00,37.27,37.31,37.2,37.26,26386.0,32.7995,32.8347,32.7379,32.7907,26386.0
2020-04-27 13:40:00,37.27,37.27,37.18,37.24,28941.0,32.7995,32.7995,32.7203,32.7731,28941.0
2020-04-27 13:50:00,37.24,37.39,37.22,37.39,51048.0,32.7731,32.9051,32.7555,32.9051,51048.0
2020-04-27 14:00:00,37.39,37.51,37.39,37.48,36560.0,32.9051,33.0107,32.9051,32.9843,36560.0
2020-04-27 14:10:00,37.48,37.53,37.43,37.45,34848.0,32.9843,33.0283,32.9403,32.9579,34848.0
2020-04-27 14:20:00,37.46,37.47,37.42,37.44,39554.0,32.9667,32.9755,32.9315,32.9491,39554.0
2020-04-27 14:30:00,37.44,37.51,37.42,37.44,30508.0,32.9491,33.0107,32.9315,32.9491,30508.0
2020-04-27 14:40:00,37.45,37.54,37.43,37.54,24937.0,32.9579,33.0371,32.9403,33.0371,24937.0
2020-04-27 14:50:00,37.54,37.56,37.42,37.45,32697.0,33.0371,33.0547,32.9315,32.9579,32697.0
2020-04-27 15:00:00,37.45,37.51,37.44,37.47,39239.0,32.9579,33.0107,32.9491,32.9755,39239.0
2020-04-27 15:10:00,37.47,37.5,37.44,37.49,40537.0,32.9755,33.0019,32.9491,32.9931,40537.0
2020-04-27 15:20:00,37.49,37.51,37.43,37.44,48244.0,32.9931,33.0107,32.9403,32.9491,48244.0
2020-04-27 15:30:00,37.45,37.49,37.44,37.48,53468.0,32.9579,32.9931,32.9491,32.9843,53468.0
2020-04-27 15:40:00,37.47,37.54,37.45,37.53,88859.0,32.9755,33.0371,32.9579,33.0283,88859.0
2020-04-27 15:50:00,37.52,37.53,37.25,37.26,259625.0,33.0195,33.0283,32.7819,32.7907,259625.0
2020-04-28 09:30:00,38.53,39.13,38.22,38.56,143241.0,33.9084,34.4364,33.6355,33.9348,143241.0
2020-04-28 09:40:00,38.56,38.74,38.47,38.6,46493.0,33.9348,34.0932,33.8556,33.97,46493.0
2020-04-28 09:50:00,38.6,38.7,38.21,38.21,57826.0,33.97,34.058,33.6267,33.6267,57826.0
2020-04-28 10:00:00,38.21,38.45,38.11,38.45,47522.0,33.6267,33.838,33.5387,33.838,47522.0
2020-04-28 10:10:00,38.44,38.62,38.3,38.52,111102.0,33.8291,33.9876,33.7059,33.8996,111102.0
2020-04-28 10:20:00,38.51,38.52,38.22,38.32,60954.0,33.8908,33.8996,33.6355,33.7235,60954.0
2020-04-28 10:30:00,38.33,38.35,38.12,38.21,48420.0,33.7323,33.7499,33.5475,33.6267,48420.0
2020-04-28 10:40:00,38.22,38.22,37.97,38.16,46974.0,33.6355,33.6355,33.4155,33.5827,46974.0
2020-04-28 10:50:00,38.15,38.16,37.69,37.74,60318.0,33.5739,33.5827,33.1691,33.2131,60318.0
2020-04-28 11:00:00,37.75,38.06,37.67,37.94,85007.0,33.2219,33.4947,33.1515,33.3891,85007.0
2020-04-28 11:10:00,37.96,38.06,37.88,37.98,29231.0,33.4067,33.4947,33.3363,33.4243,29231.0
2020-04-28 11:20:00,37.96,38.13,37.91,38.07,33876.0,33.4067,33.5563,33.3627,33.5035,33876.0
2020-04-28 11:30:00,38.06,38.21,38.03,38.13,21550.0,33.4947,33.6267,33.4683,33.5563,21550.0
2020-04-28 11:40:00,38.1,38.21,38.03,38.15,27176.0,33.5299,33.6267,33.4683,33.5739,27176.0
2020-04-28 11:50:00,38.16,38.19,38.05,38.14,23679.0,33.5827,33.6091,33.4859,33.5651,23679.0
2020-04-28 12:00:00,38.15,38.27,38.14,38.26,32979.0,33.5739,33.6795,33.5651,33.6707,32979.0
2020-04-28 12:10:00,38.29,38.31,37.97,38.02,37634.0,33.6971,33.7147,33.4155,33.4595,37634.0
2020-04-28 12:20:00,38.02,38.09,37.98,38.08,13944.0,33.4595,33.5211,33.4243,33.5123,13944.0
2020-04-28 12:30:00,38.07,38.1,37.94,37.94,22651.0,33.5035,33.5299,33.3891,33.3891,22651.0
2020-04-28 12:40:00,37.96,37.96,37.75,37.83,24061.0,33.4067,33.4067,33.2219,33.2923,24061.0
2020-04-28 12:50:00,37.82,37.92,37.74,37.92,18427.0,33.2835,33.3715,33.2131,33.3715,18427.0
2020-04-28 13:00:00,37.92,38.0,37.91,37.98,13361.0,33.3715,33.4419,33.3627,33.4243,13361.0
2020-04-28 13:10:00,38.0,38.04,37.94,37.94,24292.0,33.4419,33.4771,33.3891,33.3891,24292.0
2020-04-28 13:20:00,37.95,38.05,37.92,38.04,18071.0,33.3979,33.4859,33.3715,33.4771,18071.0
2020-04-28 13:30:00,38.03,38.04,37.93,37.95,18344.0,33.4683,33.4771,33.3803,33.3979,18344.0
2020-04-28 13:40:00,37.98,38.16,37.95,38.05,19870.0,33.4243,33.5827,33.3979,33.4859,19870.0
2020-04-28 13:50:00,38.07,38.15,38.02,38.04,16760.0,33.5035,33.5739,33.4595,33.4771,16760.0
2020-04-28 14:00:00,38.05,38.14,38.05,38.1,16791.0,33.4859,33.5651,33.4859,33.5299,16791.0
2020-04-28 14:10:00,38.12,38.19,38.1,38.12,23686.0,33.5475,33.6091,33.5299,33.5475,23686.0
2020-04-28 14:20:00,38.12,38.23,38.11,38.2,23275.0,33.5475,33.6443,33.5387,33.6179,23275.0
2020-04-28 14:30:00,38.22,38.29,38.16,38.16,23111.0,33.6355,33.6971,33.5827,33.5827,23111.0
2020-04-28 14:40:00,38.18,38.24,38.15,38.24,18896.0,33.6003,33.6531,33.5739,33.6531,18896.0
2020-04-28 14:50:00,38.25,38.29,38.1,38.15,21562.0,33.6619,33.6971,33.5299,33.5739,21562.0
2020-04-28 15:00:00,38.16,38.21,38.12,38.17,23105.0,33.5827,33.6267,33.5475,33.5915,23105.0
2020-04-28 15:10:00,38.16,38.24,38.16,38.21,22599.0,33.5827,33.6531,33.5827,33.6267,22599.0
2020-04-28 15:20:00,38.22,38.34,38.11,38.22,67363.0,33.6355,33.7411,33.5387,33.6355,67363.0
2020-04-28 15:30:00,38.2,38.23,38.1,38.15,35680.0,33.6179,33.6443,33.5299,33.5739,35680.0
2020-04-28 15:40:00,38.17,38.2,37.91,37.91,46060.0,33.5915,33.6179,33.3627,33.3627,46060.0
2020-04-28 15:50:00,37.81,37.92,37.7,37.78,197963.0,33.2747,33.3715,33.1779,33.2483,197963.0
2020-04-29 09:30:00,39.01,39.19,38.64,38.77,73972.0,34.3308,34.4892,34.0052,34.1196,73972.0
2020-04-29 09:40:00,38.8,38.81,38.52,38.76,31706.0,34.146,34.1548,33.8996,34.1108,31706.0
2020-04-29 09:50:00,38.72,38.75,38.51,38.65,34114.0,34.0756,34.102,33.8908,34.014,34114.0
2020-04-29 10:00:00,38.65,38.67,38.48,38.48,32812.0,34.014,34.0316,33.8644,33.8644,32812.0
2020-04-29 10:10:00,38.45,38.49,38.31,38.49,45548.0,33.838,33.8732,33.7147,33.8732,45548.0
2020-04-29 10:20:00,38.49,38.55,38.44,38.54,28449.0,33.8732,33.926,33.8291,33.9172,28449.0
2020-04-29 10:30:00,38.59,38.8,38.56,38.65,40710.0,33.9612,34.146,33.9348,34.014,40710.0
2020-04-29 10:40:00,38.67,38.75,38.62,38.75,25186.0,34.0316,34.102,33.9876,34.102,25186.0
2020-04-29 10:50:00,38.75,38.91,38.72,38.79,67279.0,34.102,34.2428,34.0756,34.1372,67279.0
2020-04-29 11:00:00,38.79,38.9,38.77,38.79,45842.0,34.1372,34.234,34.1196,34.1372,45842.0
2020-04-29 11:10:00,38.84,38.9,38.75,38.81,40913.0,34.1812,34.234,34.102,34.1548,40913.0
2020-04-29 11:20:00,38.8,38.95,38.79,38.88,25493.0,34.146,34.278,34.1372,34.2164,25493.0
2020-04-29 11:30:00,38.88,38.88,38.75,38.75,29615.0,34.2164,34.2164,34.102,34.102,29615.0
2020-04-29 11:40:00,38.75,38.82,38.74,38.81,50502.0,34.102,34.1636,34.0932,34.1548,50502.0
2020-04-29 11:50:00,38.82,38.95,38.82,38.89,31583.0,34.1636,34.278,34.1636,34.2252,31583.0
2020-04-29 12:00:00,38.89,38.94,38.85,38.91,26428.0,34.2252,34.2692,34.19,34.2428,26428.0
2020-04-29 12:10:00,38.91,38.95,38.85,38.85,28219.0,34.2428,34.278,34.19,34.19,28219.0
2020-04-29 12:20:00,38.86,38.92,38.83,38.91,25697.0,34.1988,34.2516,34.1724,34.2428,25697.0
2020-04-29 12:30:00,38.91,39.19,38.91,39.17,20489.0,34.2428,34.4892,34.2428,34.4716,20489.0
2020-04-29 12:40:00,39.16,39.17,39.09,39.15,29122.0,34.4628,34.4716,34.4012,34.454,29122.0
2020-04-29 12:50:00,39.14,39.16,39.07,39.1,19824.0,34.4452,34.4628,34.3836,34.41,19824.0
2020-04-29 13:00:00,39.12,39.27,39.08,39.24,25915.0,34.4276,34.5596,34.3924,34.5332,25915.0
2020-04-29 13:10:00,39.23,39.34,39.23,39.29,23930.0,34.5244,34.6212,34.5244,34.5772,23930.0
2020-04-29 13:20:00,39.29,39.33,39.12,39.2,28587.0,34.5772,34.6124,34.4276,34.498,28587.0
2020-04-29 13:30:00,39.2,39.21,39.0,39.02,44332.0,34.498,34.5068,34.322,34.3396,44332.0
2020-04-29 13:40:00,39.02,39.06,38.92,38.94,24632.0,34.3396,34.3748,34.2516,34.2692,24632.0
2020-04-29 13:50:00,38.94,38.98,38.84,38.98,24620.0,34.2692,34.3044,34.1812,34.3044,24620.0
2020-04-29 14:00:00,39.08,39.08,38.74,38.81,33492.0,34.3924,34.3924,34.0932,34.1548,33492.0
2020-04-29 14:10:00,38.81,39.07,38.81,39.0,55145.0,34.1548,34.3836,34.1548,34.322,55145.0
2020-04-29 14:20:00,39.01,39.14,39.0,39.08,35143.0,34.3308,34.4452,34.322,34.3924,35143.0
2020-04-29 14:30:00,39.11,39.21,39.0,39.16,37666.0,34.4188,34.5068,34.322,34.4628,37666.0
2020-04-29 14:40:00,39.15,39.23,39.09,39.09,31572.0,34.454,34.5244,34.4012,34.4012,31572.0
2020-04-29 14:50:00,39.09,39.12,38.9,39.05,57455.0,34.4012,34.4276,34.234,34.366,57455.0
2020-04-29 15:00:00,39.04,39.36,39.03,39.36,34862.0,34.3572,34.6388,34.3484,34.6388,34862.0
2020-04-29 15:10:00,39.36,39.37,39.11,39.23,54577.0,34.6388,34.6476,34.4188,34.5244,54577.0
2020-04-29 15:20:00,39.22,39.43,39.22,39.4,54532.0,34.5156,34.7004,34.5156,34.674,54532.0
2020-04-29 15:30:00,39.43,39.48,39.36,39.39,138316.0,34.7004,34.7444,34.6388,34.6652,138316.0
2020-04-29 15:40:00,39.4,39.45,39.27,39.29,115147.0,34.674,34.718,34.5596,34.5772,115147.0
2020-04-29 15:50:00,39.27,39.33,39.14,39.22,422993.0,34.5596,34.6124,34.4452,34.5156,422993.0
2020-04-30 09:30:00,37.15,38.2,36.84,37.8,127742.0,32.6939,33.6179,32.4211,33.2659,127742.0
2020-04-30 09:40:00,37.8,38.04,37.51,37.8,61092.0,33.2659,33.4771,33.0107,33.2659,61092.0
2020-04-30 09:50:00,37.79,38.57,37.74,38.56,82847.0,33.2571,33.9436,33.2131,33.9348,82847.0
2020-04-30 10:00:00,38.59,38.9,38.51,38.66,93126.0,33.9612,34.234,33.8908,34.0228,93126.0
2020-04-30 10:10:00,38.67,38.69,38.11,38.29,53207.0,34.0316,34.0492,33.5387,33.6971,53207.0
2020-04-30 10:20:00,38.3,38.43,38.15,38.28,69882.0,33.7059,33.8203,33.5739,33.6883,69882.0
2020-04-30 10:30:00,38.29,38.32,38.14,38.2,39912.0,33.6971,33.7235,33.5651,33.6179,39912.0
2020-04-30 10:40:00,38.2,38.27,37.88,38.0,47087.0,33.6179,33.6795,33.3363,33.4419,47087.0
2020-04-30 10:50:00,38.0,38.13,37.9,37.9,29385.0,33.4419,33.5563,33.3539,33.3539,29385.0
2020-04-30 11:00:00,37.92,38.13,37.84,37.89,45937.0,33.3715,33.5563,33.3011,33.3451,45937.0
2020-04-30 11:10:00,37.88,38.06,37.82,37.89,46087.0,33.3363,33.4947,33.2835,33.3451,46087.0
2020-04-30 11:20:00,37.88,37.92,37.76,37.76,40130.0,33.3363,33.3715,33.2307,33.2307,40130.0
2020-04-30 11:30:00,37.76,37.84,37.72,37.8,36220.0,33.2307,33.3011,33.1955,33.2659,36220.0
2020-04-30 11:40:00,37.83,37.89,37.49,37.56,47818.0,33.2923,33.3451,32.9931,33.0547,47818.0
2020-04-30 11:50:00,37.55,37.58,37.35,37.4,38781.0,33.0459,33.0723,32.8699,32.9139,38781.0
2020-04-30 12:00:00,37.37,37.52,37.22,37.41,46085.0,32.8875,33.0195,32.7555,32.9227,46085.0
2020-04-30 12:10:00,37.4,37.45,37.14,37.14,47210.0,32.9139,32.9579,32.6851,32.6851,47210.0
2020-04-30 12:20:00,37.16,37.2,37.01,37.13,50231.0,32.7027,32.7379,32.5707,32.6763,50231.0
2020-04-30 12:30:00,37.13,37.29,37.04,37.29,36652.0,32.6763,32.8171,32.5971,32.8171,36652.0
2020-04-30 12:40:00,37.27,37.47,37.21,37.42,48273.0,32.7995,32.9755,32.7467,32.9315,48273.0
2020-04-30 12:50:00,37.41,37.52,37.34,37.47,38228.0,32.9227,33.0195,32.8611,32.9755,38228.0
2020-04-30 13:00:00,37.46,37.47,37.34,37.43,29437.0,32.9667,32.9755,32.8611,32.9403,29437.0
2020-04-30 13:10:00,37.44,37.63,37.41,37.6,95914.0,32.9491,33.1163,32.9227,33.0899,95914.0
2020-04-30 13:20:00,37.63,37.64,37.44,37.45,33715.0,33.1163,33.1251,32.9491,32.9579,33715.0
2020-04-30 13:30:00,37.45,37.56,37.33,37.54,97749.0,32.9579,33.0547,32.8523,33.0371,97749.0
2020-04-30 13:40:00,37.53,37.53,37.36,37.48,55132.0,33.0283,33.0283,32.8787,32.9843,55132.0
2020-04-30 13:50:00,37.46,37.62,37.46,37.55,115483.0,32.9667,33.1075,32.9667,33.0459,115483.0
2020-04-30 14:00:00,37.54,37.64,37.48,37.55,98020.0,33.0371,33.1251,32.9843,33.0459,98020.0
2020-04-30 14:10:00,37.55,37.57,37.48,37.52,92193.0,33.0459,33.0635,32.9843,33.0195,92193.0
2020-04-30 14:20:00,37.52,37.61,37.51,37.55,70849.0,33.0195,33.0987,33.0107,33.0459,70849.0
2020-04-30 14:30:00,37.55,37.66,37.5,37.55,68437.0,33.0459,33.1427,33.0019,33.0459,68437.0
2020-04-30 14:40:00,37.55,37.56,37.36,37.52,88041.0,33.0459,33.0547,32.8787,33.0195,88041.0
2020-04-30 14:50:00,37.55,37.55,37.29,37.4,50174.0,33.0459,33.0459,32.8171,32.9139,50174.0
2020-04-30 15:00:00,37.4,37.61,37.35,37.54,58903.0,32.9139,33.0987,32.8699,33.0371,58903.0
2020-04-30 15:10:00,37.54,37.68,37.5,37.53,71230.0,33.0371,33.1603,33.0019,33.0283,71230.0
2020-04-30 15:20:00,37.54,37.58,37.47,37.49,64389.0,33.0371,33.0723,32.9755,32.9931,64389.0
2020-04-30 15:30:00,37.49,37.59,37.29,37.31,139803.0,32.9931,33.0811,32.8171,32.8347,139803.0
2020-04-30 15:40:00,37.3,37.4,37.23,37.33,155671.0,32.8259,32.9139,32.7643,32.8523,155671.0
2020-04-30 15:50:00,37.34,37.55,37.22,37.22,397788.0,32.8611,33.0459,32.7555,32.7555,397788.0
2020-05-01 09:30:00,36.29,36.32,35.97,36.12,104688.0,31.937,31.9634,31.6554,31.7874,104688.0
2020-05-01 09:40:00,36.11,36.36,36.01,36.16,56858.0,31.7786,31.9986,31.6906,31.8226,56858.0
2020-05-01 09:50:00,36.15,36.28,36.0,36.28,85754.0,31.8138,31.9282,31.6818,31.9282,85754.0
2020-05-01 10:00:00,36.3,36.47,36.24,36.36,50481.0,31.9458,32.0954,31.893,31.9986,50481.0
2020-05-01 10:10:00,36.36,36.5,36.27,36.32,82130.0,31.9986,32.1219,31.9194,31.9634,82130.0
2020-05-01 10:20:00,36.3,36.49,36.28,36.48,38176.0,31.9458,32.1131,31.9282,32.1043,38176.0
2020-05-01 10:30:00,36.51,36.56,36.43,36.52,29063.0,32.1307,32.1747,32.0602,32.1395,29063.0
2020-05-01 10:40:00,36.52,36.6,36.45,36.49,40650.0,32.1395,32.2099,32.0778,32.1131,40650.0
2020-05-01 10:50:00,36.46,36.48,36.36,36.39,43125.0,32.0866,32.1043,31.9986,32.025,43125.0
2020-05-01 11:00:00,36.39,36.43,36.35,36.41,57505.0,32.025,32.0602,31.9898,32.0426,57505.0
2020-05-01 11:10:00,36.42,36.46,36.32,36.34,33062.0,32.0514,32.0866,31.9634,31.981,33062.0
2020-05-01 11:20:00,36.35,36.45,36.3,36.34,36312.0,31.9898,32.0778,31.9458,31.981,36312.0
2020-05-01 11:30:00,36.34,36.44,36.31,36.41,35788.0,31.981,32.069,31.9546,32.0426,35788.0
2020-05-01 11:40:00,36.39,36.41,36.24,36.31,51834.0,32.025,32.0426,31.893,31.9546,51834.0
2020-05-01 11:50:00,36.3,36.37,36.18,36.37,58036.0,31.9458,32.0074,31.8402,32.0074,58036.0
2020-05-01 12:00:00,36.37,36.46,36.3,36.45,38053.0,32.0074,32.0866,31.9458,32.0778,38053.0
2020-05-01 12:10:00,36.46,36.59,36.45,36.46,38503.0,32.0866,32.2011,32.0778,32.0866,38503.0
2020-05-01 12:20:00,36.47,36.52,36.43,36.45,27181.0,32.0954,32.1395,32.0602,32.0778,27181.0
2020-05-01 12:30:00,36.45,36.57,36.41,36.55,36706.0,32.0778,32.1835,32.0426,32.1659,36706.0
2020-05-01 12:40:00,36.55,36.59,36.47,36.56,38434.0,32.1659,32.2011,32.0954,32.1747,38434.0
2020-05-01 12:50:00,36.57,36.58,36.49,36.52,23738.0,32.1835,32.1923,32.1131,32.1395,23738.0
2020-05-01 13:00:00,36.52,36.62,36.51,36.51,28072.0,32.1395,32.2275,32.1307,32.1307,28072.0
2020-05-01 13:10:00,36.52,36.56,36.43,36.43,50912.0,32.1395,32.1747,32.0602,32.0602,50912.0
2020-05-01 13:20:00,36.44,36.44,36.34,36.41,38386.0,32.069,32.069,31.981,32.0426,38386.0
2020-05-01 13:30:00,36.39,36.5,36.36,36.36,44506.0,32.025,32.1219,31.9986,31.9986,44506.0
2020-05-01 13:40:00,36.37,36.41,36.27,36.35,63445.0,32.0074,32.0426,31.9194,31.9898,63445.0
2020-05-01 13:50:00,36.35,36.42,36.29,36.3,84115.0,31.9898,32.0514,31.937,31.9458,84115.0
2020-05-01 14:00:00,36.31,36.42,36.25,36.41,70479.0,31.9546,32.0514,31.9018,32.0426,70479.0
2020-05-01 14:10:00,36.4,36.41,36.28,36.39,84252.0,32.0338,32.0426,31.9282,32.025,84252.0
2020-05-01 14:20:00,36.4,36.51,36.36,36.47,31766.0,32.0338,32.1307,31.9986,32.0954,31766.0
2020-05-01 14:30:00,36.48,36.54,36.45,36.51,32630.0,32.1043,32.1571,32.0778,32.1307,32630.0
2020-05-01 14:40:00,36.5,36.52,36.46,36.47,37941.0,32.1219,32.1395,32.0866,32.0954,37941.0
2020-05-01 14:50:00,36.46,36.49,36.42,36.47,46816.0,32.0866,32.1131,32.0514,32.0954,46816.0
2020-05-01 15:00:00,36.47,36.47,36.34,36.37,62303.0,32.0954,32.0954,31.981,32.0074,62303.0
2020-05-01 15:10:00,36.37,36.5,36.35,36.47,38232.0,32.0074,32.1219,31.9898,32.0954,38232.0
2020-05-01 15:20:00,36.48,36.55,36.46,36.48,51471.0,32.1043,32.1659,32.0866,32.1043,51471.0
2020-05-01 15:30:00,36.48,36.52,36.41,36.5,95255.0,32.1043,32.1395,32.0426,32.1219,95255.0
2020-05-01 15:40:00,36.5,36.61,36.44,36.59,107386.0,32.1219,32.2187,32.069,32.2011,107386.0
2020-05-01 15:50:00,36.57,36.63,36.39,36.62,407059.0,32.1835,32.2363,32.025,32.2275,407059.0
2020-05-04 09:30:00,36.05,36.1,35.45,35.45,98879.0,31.7258,31.7698,31.1978,31.1978,98879.0
2020-05-04 09:40:00,35.45,35.74,35.45,35.64,37177.0,31.1978,31.453,31.1978,31.365,37177.0
2020-05-04 09:50:00,35.63,35.83,35.54,35.73,44921.0,31.3562,31.5322,31.277,31.4442,44921.0
2020-05-04 10:00:00,35.73,35.98,35.65,35.67,48446.0,31.4442,31.6642,31.3738,31.3914,48446.0
2020-05-04 10:10:00,35.66,35.79,35.63,35.72,100604.0,31.3826,31.497,31.3562,31.4354,100604.0
2020-05-04 10:20:00,35.72,35.86,35.58,35.81,77407.0,31.4354,31.5586,31.3122,31.5146,77407.0
2020-05-04 10:30:00,35.79,35.79,35.55,35.61,56399.0,31.497,31.497,31.2858,31.3386,56399.0
2020-05-04 10:40:00,35.61,35.8,35.57,35.77,41125.0,31.3386,31.5058,31.3034,31.4794,41125.0
2020-05-04 10:50:00,35.77,35.82,35.63,35.66,40280.0,31.4794,31.5234,31.3562,31.3826,40280.0
2020-05-04 11:00:00,35.65,35.66,35.36,35.48,73150.0,31.3738,31.3826,31.1186,31.2242,73150.0
2020-05-04 11:10:00,35.48,35.59,35.4,35.55,26665.0,31.2242,31.321,31.1538,31.2858,26665.0
2020-05-04 11:20:00,35.55,35.58,35.33,35.36,42636.0,31.2858,31.3122,31.0922,31.1186,42636.0
2020-05-04 11:30:00,35.38,35.41,35.24,35.36,34372.0,31.1362,31.1626,31.013,31.1186,34372.0
2020-05-04 11:40:00,35.35,35.38,35.24,35.38,50417.0,31.1098,31.1362,31.013,31.1362,50417.0
2020-05-04 11:50:00,35.38,35.44,35.26,35.27,36532.0,31.1362,31.189,31.0306,31.0394,36532.0
2020-05-04 12:00:00,35.26,35.36,35.26,35.35,29492.0,31.0306,31.1186,31.0306,31.1098,29492.0
2020-05-04 12:10:00,35.35,35.42,35.32,35.39,31546.0,31.1098,31.1714,31.0834,31.145,31546.0
2020-05-04 12:20:00,35.39,35.51,35.36,35.47,32401.0,31.145,31.2506,31.1186,31.2154,32401.0
2020-05-04 12:30:00,35.48,35.63,35.48,35.52,39849.0,31.2242,31.3562,31.2242,31.2594,39849.0
2020-05-04 12:40:00,35.5,35.51,35.34,35.36,30028.0,31.2418,31.2506,31.101,31.1186,30028.0
2020-05-04 12:50:00,35.34,35.59,35.34,35.56,62215.0,31.101,31.321,31.101,31.2946,62215.0
2020-05-04 13:00:00,35.56,35.58,35.36,35.42,46024.0,31.2946,31.3122,31.1186,31.1714,46024.0
2020-05-04 13:10:00,35.41,35.41,35.18,35.21,86939.0,31.1626,31.1626,30.9602,30.9866,86939.0
2020-05-04 13:20:00,35.19,35.3,35.14,35.29,36326.0,30.969,31.0658,30.925,31.057,36326.0
2020-05-04 13:30:00,35.28,35.36,35.27,35.32,41250.0,31.0482,31.1186,31.0394,31.0834,41250.0
2020-05-04 13:40:00,35.34,35.38,35.29,35.34,34614.0,31.101,31.1362,31.057,31.101,34614.0
2020-05-04 13:50:00,35.34,35.38,35.31,35.34,32800.0,31.101,31.1362,31.0746,31.101,32800.0
2020-05-04 14:00:00,35.34,35.43,35.28,35.39,34885.0,31.101,31.1802,31.0482,31.145,34885.0
2020-05-04 14:10:00,35.38,35.48,35.38,35.45,31460.0,31.1362,31.2242,31.1362,31.1978,31460.0
2020-05-04 14:20:00,35.45,35.46,35.29,35.33,55211.0,31.1978,31.2066,31.057,31.0922,55211.0
2020-05-04 14:30:00,35.33,35.4,35.28,35.3,35639.0,31.0922,31.1538,31.0482,31.0658,35639.0
2020-05-04 14:40:00,35.29,35.38,35.25,35.36,34726.0,31.057,31.1362,31.0218,31.1186,34726.0
2020-05-04 14:50:00,35.36,35.5,35.36,35.47,53107.0,31.1186,31.2418,31.1186,31.2154,53107.0
2020-05-04 15:00:00,35.46,35.53,35.42,35.49,39349.0,31.2066,31.2682,31.1714,31.233,39349.0
2020-05-04 15:10:00,35.5,35.55,35.46,35.54,39509.0,31.2418,31.2858,31.2066,31.277,39509.0
2020-05-04 15:20:00,35.54,35.54,35.38,35.47,70679.0,31.277,31.277,31.1362,31.2154,70679.0
2020-05-04 15:30:00,35.46,35.76,35.46,35.64,124693.0,31.2066,31.4706,31.2066,31.365,124693.0
2020-05-04 15:40:00,35.64,35.79,35.64,35.73,99793.0,31.365,31.497,31.365,31.4442,99793.0
2020-05-04 15:50:00,35.71,35.77,35.58,35.76,170906.0,31.4266,31.4794,31.3122,31.4706,170906.0
2020-05-05 09:30:00,35.86,36.23,35.86,36.02,109714.0,31.5586,31.8842,31.5586,31.6994,109714.0
2020-05-05 09:40:00,36.03,36.33,36.02,36.3,74843.0,31.7082,31.9722,31.6994,31.9458,74843.0
2020-05-05 09:50:00,36.3,36.53,36.3,36.5,58378.0,31.9458,32.1483,31.9458,32.1219,58378.0
2020-05-05 10:00:00,36.51,36.65,36.46,36.62,54482.0,32.1307,32.2539,32.0866,32.2275,54482.0
2020-05-05 10:10:00,36.61,36.63,36.36,36.38,41308.0,32.2187,32.2363,31.9986,32.0162,41308.0
2020-05-05 10:20:00,36.37,36.42,36.16,36.2,61693.0,32.0074,32.0514,31.8226,31.8578,61693.0
2020-05-05 10:30:00,36.2,36.24,36.05,36.17,100245.0,31.8578,31.893,31.7258,31.8314,100245.0
2020-05-05 10:40:00,36.19,36.22,35.97,35.98,77097.0,31.849,31.8754,31.6554,31.6642,77097.0
2020-05-05 10:50:00,35.99,36.13,35.98,36.07,52326.0,31.673,31.7962,31.6642,31.7434,52326.0
2020-05-05 11:00:00,36.07,36.28,36.06,36.21,57877.0,31.7434,31.9282,31.7346,31.8666,57877.0
2020-05-05 11:10:00,36.2,36.24,36.13,36.24,56403.0,31.8578,31.893,31.7962,31.893,56403.0
2020-05-05 11:20:00,36.25,36.36,36.25,36.31,51481.0,31.9018,31.9986,31.9018,31.9546,51481.0
2020-05-05 11:30:00,36.32,36.48,36.32,36.44,46900.0,31.9634,32.1043,31.9634,32.069,46900.0
2020-05-05 11:40:00,36.44,36.48,36.41,36.45,34963.0,32.069,32.1043,32.0426,32.0778,34963.0
2020-05-05 11:50:00,36.45,36.45,36.36,36.36,36871.0,32.0778,32.0778,31.9986,31.9986,36871.0
2020-05-05 12:00:00,36.37,36.41,36.33,36.35,49841.0,32.0074,32.0426,31.9722,31.9898,49841.0
2020-05-05 12:10:00,36.35,36.42,36.33,36.36,27714.0,31.9898,32.0514,31.9722,31.9986,27714.0
2020-05-05 12:20:00,36.36,36.41,36.23,36.27,44831.0,31.9986,32.0426,31.8842,31.9194,44831.0
2020-05-05 12:30:00,36.26,36.29,36.18,36.18,28651.0,31.9106,31.937,31.8402,31.8402,28651.0
2020-05-05 12:40:00,36.19,36.24,36.14,36.18,39549.0,31.849,31.893,31.805,31.8402,39549.0
2020-05-05 12:50:00,36.19,36.24,36.15,36.17,31521.0,31.849,31.893,31.8138,31.8314,31521.0
2020-05-05 13:00:00,36.17,36.19,36.04,36.09,40485.0,31.8314,31.849,31.717,31.761,40485.0
2020-05-05 13:10:00,36.09,36.1,36.03,36.05,31391.0,31.761,31.7698,31.7082,31.7258,31391.0
2020-05-05 13:20:00,36.05,36.12,36.02,36.12,45818.0,31.7258,31.7874,31.6994,31.7874,45818.0
2020-05-05 13:30:00,36.13,36.15,36.04,36.15,85622.0,31.7962,31.8138,31.717,31.8138,85622.0
2020-05-05 13:40:00,36.15,36.22,36.07,36.21,76505.0,31.8138,31.8754,31.7434,31.8666,76505.0
2020-05-05 13:50:00,36.22,36.33,36.21,36.27,85081.0,31.8754,31.9722,31.8666,31.9194,85081.0
2020-05-05 14:00:00,36.27,36.29,36.19,36.22,57770.0,31.9194,31.937,31.849,31.8754,57770.0
2020-05-05 14:10:00,36.21,36.29,36.18,36.27,50467.0,31.8666,31.937,31.8402,31.9194,50467.0
2020-05-05 14:20:00,36.27,36.32,36.26,36.27,45732.0,31.9194,31.9634,31.9106,31.9194,45732.0
2020-05-05 14:30:00,36.27,36.29,36.09,36.14,53259.0,31.9194,31.937,31.761,31.805,53259.0
2020-05-05 14:40:00,36.14,36.24,36.12,36.23,49145.0,31.805,31.893,31.7874,31.8842,49145.0
2020-05-05 14:50:00,36.23,36.33,36.23,36.32,56188.0,31.8842,31.9722,31.8842,31.9634,56188.0
2020-05-05 15:00:00,36.32,36.33,36.25,36.3,55543.0,31.9634,31.9722,31.9018,31.9458,55543.0
2020-05-05 15:10:00,36.3,36.32,36.06,36.07,80180.0,31.9458,31.9634,31.7346,31.7434,80180.0
2020-05-05 15:20:00,36.07,36.19,36.02,36.07,77630.0,31.7434,31.849,31.6994,31.7434,77630.0
2020-05-05 15:30:00,36.06,36.08,35.92,36.0,83934.0,31.7346,31.7522,31.6114,31.6818,83934.0
2020-05-05 15:40:00,35.99,36.04,35.92,35.93,140140.0,31.673,31.717,31.6114,31.6202,140140.0
2020-05-05 15:50:00,35.94,36.07,35.91,35.91,317504.0,31.629,31.7434,31.6026,31.6026,317504.0
2020-05-06 09:30:00,35.53,35.97,35.52,35.68,207339.0,31.2682,31.6554,31.2594,31.4002,207339.0
2020-05-06 09:40:00,35.7,35.91,35.62,35.66,86572.0,31.4178,31.6026,31.3474,31.3826,86572.0
2020-05-06 09:50:00,35.64,35.79,35.43,35.48,78253.0,31.365,31.497,31.1802,31.2242,78253.0
2020-05-06 10:00:00,35.47,35.57,35.14,35.15,77250.0,31.2154,31.3034,30.925,30.9338,77250.0
2020-05-06 10:10:00,35.17,35.17,34.95,35.04,69772.0,30.9514,30.9514,30.7578,30.837,69772.0
2020-05-06 10:20:00,35.03,35.17,34.92,35.03,97589.0,30.8282,30.9514,30.7314,30.8282,97589.0
2020-05-06 10:30:00,35.06,35.15,34.97,35.04,56200.0,30.8546,30.9338,30.7754,30.837,56200.0
2020-05-06 10:40:00,35.02,35.18,35.0,35.1,46996.0,30.8194,30.9602,30.8018,30.8898,46996.0
2020-05-06 10:50:00,35.08,35.14,35.03,35.1,36569.0,30.8722,30.925,30.8282,30.8898,36569.0
2020-05-06 11:00:00,35.1,35.1,34.84,34.89,58148.0,30.8898,30.8898,30.661,30.705,58148.0
2020-05-06 11:10:00,34.9,34.9,34.71,34.8,49786.0,30.7138,30.7138,30.5466,30.6258,49786.0
2020-05-06 11:20:00,34.79,34.79,34.59,34.71,58445.0,30.617,30.617,30.441,30.5466,58445.0
2020-05-06 11:30:00,34.72,34.72,34.52,34.65,56797.0,30.5554,30.5554,30.3794,30.4938,56797.0
2020-05-06 11:40:00,34.64,34.67,34.52,34.59,38063.0,30.485,30.5114,30.3794,30.441,38063.0
2020-05-06 11:50:00,34.59,34.67,34.52,34.66,36822.0,30.441,30.5114,30.3794,30.5026,36822.0
2020-05-06 12:00:00,34.66,34.69,34.55,34.55,32824.0,30.5026,30.529,30.4058,30.4058,32824.0
2020-05-06 12:10:00,34.55,34.64,34.51,34.64,34470.0,30.4058,30.485,30.3706,30.485,34470.0
2020-05-06 12:20:00,34.64,34.64,34.53,34.6,32482.0,30.485,30.485,30.3882,30.4498,32482.0
2020-05-06 12:30:00,34.61,34.66,34.6,34.62,40274.0,30.4586,30.5026,30.4498,30.4674,40274.0
2020-05-06 12:40:00,34.61,34.64,34.54,34.59,25620.0,30.4586,30.485,30.397,30.441,25620.0
2020-05-06 12:50:00,34.6,34.71,34.55,34.56,69700.0,30.4498,30.5466,30.4058,30.4146,69700.0
2020-05-06 13:00:00,34.56,34.57,34.46,34.53,31168.0,30.4146,30.4234,30.3265,30.3882,31168.0
2020-05-06 13:10:00,34.52,34.53,34.43,34.47,32231.0,30.3794,30.3882,30.3001,30.3353,32231.0
2020-05-06 13:20:00,34.47,34.54,34.38,34.5,53890.0,30.3353,30.397,30.2561,30.3617,53890.0
2020-05-06 13:30:00,34.5,34.6,34.49,34.55,46516.0,30.3617,30.4498,30.3529,30.4058,46516.0
2020-05-06 13:40:00,34.55,34.7,34.52,34.58,48331.0,30.4058,30.5378,30.3794,30.4322,48331.0
2020-05-06 13:50:00,34.58,34.66,34.57,34.64,49635.0,30.4322,30.5026,30.4234,30.485,49635.0
2020-05-06 14:00:00,34.63,34.64,34.52,34.57,39210.0,30.4762,30.485,30.3794,30.4234,39210.0
2020-05-06 14:10:00,34.57,34.58,34.47,34.47,35269.0,30.4234,30.4322,30.3353,30.3353,35269.0
2020-05-06 14:20:00,34.46,34.55,34.42,34.42,34515.0,30.3265,30.4058,30.2913,30.2913,34515.0
2020-05-06 14:30:00,34.41,34.57,34.37,34.56,145051.0,30.2825,30.4234,30.2473,30.4146,145051.0
2020-05-06 14:40:00,34.56,34.73,34.54,34.71,58509.0,30.4146,30.5642,30.397,30.5466,58509.0
2020-05-06 14:50:00,34.7,34.75,34.66,34.68,59797.0,30.5378,30.5818,30.5026,30.5202,59797.0
2020-05-06 15:00:00,34.69,34.77,34.68,34.77,70023.0,30.529,30.5994,30.5202,30.5994,70023.0
2020-05-06 15:10:00,34.77,34.83,34.71,34.72,90300.0,30.5994,30.6522,30.5466,30.5554,90300.0
2020-05-06 15:20:00,34.72,34.72,34.66,34.68,115938.0,30.5554,30.5554,30.5026,30.5202,115938.0
2020-05-06 15:30:00,34.67,34.68,34.43,34.47,125002.0,30.5114,30.5202,30.3001,30.3353,125002.0
2020-05-06 15:40:00,34.47,34.55,34.37,34.38,196949.0,30.3353,30.4058,30.2473,30.2561,196949.0
2020-05-06 15:50:00,34.37,34.48,34.28,34.29,387290.0,30.2473,30.3441,30.1681,30.1769,387290.0
2020-05-07 09:30:00,34.87,35.48,34.84,35.44,133508.0,30.6874,31.2242,30.661,31.189,133508.0
2020-05-07 09:40:00,35.41,35.82,35.41,35.73,60976.0,31.1626,31.5234,31.1626,31.4442,60976.0
2020-05-07 09:50:00,35.73,35.94,35.63,35.8,40942.0,31.4442,31.629,31.3562,31.5058,40942.0
2020-05-07 10:00:00,35.82,35.95,35.61,35.71,67014.0,31.5234,31.6378,31.3386,31.4266,67014.0
2020-05-07 10:10:00,35.76,35.93,35.59,35.93,49033.0,31.4706,31.6202,31.321,31.6202,49033.0
2020-05-07 10:20:00,35.95,36.06,35.77,35.82,52354.0,31.6378,31.7346,31.4794,31.5234,52354.0
2020-05-07 10:30:00,35.8,36.01,35.77,35.95,41240.0,31.5058,31.6906,31.4794,31.6378,41240.0
2020-05-07 10:40:00,35.96,36.2,35.94,35.98,50675.0,31.6466,31.8578,31.629,31.6642,50675.0
2020-05-07 10:50:00,35.98,36.1,35.89,35.95,41794.0,31.6642,31.7698,31.585,31.6378,41794.0
2020-05-07 11:00:00,35.94,36.02,35.85,35.99,55953.0,31.629,31.6994,31.5498,31.673,55953.0
2020-05-07 11:10:00,35.99,36.17,35.97,36.16,39453.0,31.673,31.8314,31.6554,31.8226,39453.0
2020-05-07 11:20:00,36.16,36.16,36.01,36.08,49741.0,31.8226,31.8226,31.6906,31.7522,49741.0
2020-05-07 11:30:00,36.09,36.2,36.03,36.09,36340.0,31.761,31.8578,31.7082,31.761,36340.0
2020-05-07 11:40:00,36.1,36.39,36.1,36.37,40436.0,31.7698,32.025,31.7698,32.0074,40436.0
2020-05-07 11:50:00,36.38,36.44,36.34,36.42,33999.0,32.0162,32.069,31.981,32.0514,33999.0
2020-05-07 12:00:00,36.42,36.46,36.25,36.28,32575.0,32.0514,32.0866,31.9018,31.9282,32575.0
2020-05-07 12:10:00,36.27,36.34,36.24,36.34,33004.0,31.9194,31.981,31.893,31.981,33004.0
2020-05-07 12:20:00,36.35,36.38,36.24,36.25,37139.0,31.9898,32.0162,31.893,31.9018,37139.0
2020-05-07 12:30:00,36.25,36.34,36.12,36.13,42269.0,31.9018,31.981,31.7874,31.7962,42269.0
2020-05-07 12:40:00,36.13,36.14,36.0,36.03,45767.0,31.7962,31.805,31.6818,31.7082,45767.0
2020-05-07 12:50:00,36.03,36.08,35.95,36.08,54775.0,31.7082,31.7522,31.6378,31.7522,54775.0
2020-05-07 13:00:00,36.09,36.15,36.05,36.09,23723.0,31.761,31.8138,31.7258,31.761,23723.0
2020-05-07 13:10:00,36.09,36.15,36.02,36.02,34444.0,31.761,31.8138,31.6994,31.6994,34444.0
2020-05-07 13:20:00,36.01,36.06,35.93,35.95,44058.0,31.6906,31.7346,31.6202,31.6378,44058.0
2020-05-07 13:30:00,35.94,36.04,35.9,36.0,34449.0,31.629,31.717,31.5938,31.6818,34449.0
2020-05-07 13:40:00,36.01,36.09,35.94,36.03,34669.0,31.6906,31.761,31.629,31.7082,34669.0
2020-05-07 13:50:00,36.03,36.04,35.87,35.89,35023.0,31.7082,31.717,31.5674,31.585,35023.0
2020-05-07 14:00:00,35.87,35.98,35.85,35.95,34763.0,31.5674,31.6642,31.5498,31.6378,34763.0
2020-05-07 14:10:00,35.94,36.04,35.92,36.02,80438.0,31.629,31.717,31.6114,31.6994,80438.0
2020-05-07 14:20:00,36.02,36.02,35.83,35.86,36786.0,31.6994,31.6994,31.5322,31.5586,36786.0
2020-05-07 14:30:00,35.86,35.92,35.81,35.9,35875.0,31.5586,31.6114,31.5146,31.5938,35875.0
2020-05-07 14:40:00,35.9,35.9,35.72,35.84,38290.0,31.5938,31.5938,31.4354,31.541,38290.0
2020-05-07 14:50:00,35.84,35.87,35.76,35.81,44870.0,31.541,31.5674,31.4706,31.5146,44870.0
2020-05-07 15:00:00,35.81,35.84,35.71,35.8,49108.0,31.5146,31.541,31.4266,31.5058,49108.0
2020-05-07 15:10:00,35.8,35.81,35.55,35.72,72132.0,31.5058,31.5146,31.2858,31.4354,72132.0
2020-05-07 15:20:00,35.72,35.89,35.72,35.89,55808.0,31.4354,31.585,31.4354,31.585,55808.0
2020-05-07 15:30:00,35.88,35.96,35.75,35.89,86988.0,31.5762,31.6466,31.4618,31.585,86988.0
2020-05-07 15:40:00,35.87,35.99,35.78,35.85,88194.0,31.5674,31.673,31.4882,31.5498,88194.0
2020-05-07 15:50:00,35.84,35.94,35.81,35.88,246930.0,31.541,31.629,31.5146,31.5762,246930.0
2020-05-08 09:30:00,36.65,36.87,36.06,36.11,86888.0,32.2539,32.4475,31.7346,31.7786,86888.0
2020-05-08 09:40:00,36.1,36.14,35.92,35.94,38872.0,31.7698,31.805,31.6114,31.629,38872.0
2020-05-08 09:50:00,35.91,36.01,35.82,35.89,60433.0,31.6026,31.6906,31.5234,31.585,60433.0
2020-05-08 10:00:00,35.89,35.99,35.84,35.9,47916.0,31.585,31.673,31.541,31.5938,47916.0
2020-05-08 10:10:00,35.9,35.92,35.78,35.85,47187.0,31.5938,31.6114,31.4882,31.5498,47187.0
2020-05-08 10:20:00,35.86,35.88,35.46,35.47,44308.0,31.5586,31.5762,31.2066,31.2154,44308.0
2020-05-08 10:30:00,35.49,35.74,35.46,35.73,43209.0,31.233,31.453,31.2066,31.4442,43209.0
2020-05-08 10:40:00,35.72,35.79,35.58,35.78,51276.0,31.4354,31.497,31.3122,31.4882,51276.0
2020-05-08 10:50:00,35.78,35.89,35.74,35.75,51024.0,31.4882,31.585,31.453,31.4618,51024.0
2020-05-08 11:00:00,35.75,35.81,35.57,35.79,37815.0,31.4618,31.5146,31.3034,31.497,37815.0
2020-05-08 11:10:00,35.78,36.02,35.78,35.95,61231.0,31.4882,31.6994,31.4882,31.6378,61231.0
2020-05-08 11:20:00,35.95,36.12,35.94,36.07,43849.0,31.6378,31.7874,31.629,31.7434,43849.0
2020-05-08 11:30:00,36.08,36.14,35.98,36.05,36913.0,31.7522,31.805,31.6642,31.7258,36913.0
2020-05-08 11:40:00,36.06,36.14,36.01,36.05,33685.0,31.7346,31.805,31.6906,31.7258,33685.0
2020-05-08 11:50:00,36.05,36.14,36.02,36.11,38836.0,31.7258,31.805,31.6994,31.7786,38836.0
2020-05-08 12:00:00,36.12,36.17,36.06,36.06,27307.0,31.7874,31.8314,31.7346,31.7346,27307.0
2020-05-08 12:10:00,36.07,36.18,36.02,36.08,23059.0,31.7434,31.8402,31.6994,31.7522,23059.0
2020-05-08 12:20:00,36.08,36.15,36.05,36.09,35112.0,31.7522,31.8138,31.7258,31.761,35112.0
2020-05-08 12:30:00,36.09,36.13,36.04,36.13,30431.0,31.761,31.7962,31.717,31.7962,30431.0
2020-05-08 12:40:00,36.13,36.13,36.03,36.08,25019.0,31.7962,31.7962,31.7082,31.7522,25019.0
2020-05-08 12:50:00,36.09,36.19,36.09,36.17,21958.0,31.761,31.849,31.761,31.8314,21958.0
2020-05-08 13:00:00,36.18,36.2,36.05,36.07,38203.0,31.8402,31.8578,31.7258,31.7434,38203.0
2020-05-08 13:10:00,36.07,36.14,36.04,36.14,22857.0,31.7434,31.805,31.717,31.805,22857.0
2020-05-08 13:20:00,36.14,36.2,36.12,36.18,21629.0,31.805,31.8578,31.7874,31.8402,21629.0
2020-05-08 13:30:00,36.19,36.24,36.17,36.21,46958.0,31.849,31.893,31.8314,31.8666,46958.0
2020-05-08 13:40:00,36.21,36.28,36.16,36.19,46425.0,31.8666,31.9282,31.8226,31.849,46425.0
2020-05-08 13:50:00,36.2,36.41,36.19,36.39,37748.0,31.8578,32.0426,31.849,32.025,37748.0
2020-05-08 14:00:00,36.39,36.47,36.36,36.41,42725.0,32.025,32.0954,31.9986,32.0426,42725.0
2020-05-08 14:10:00,36.41,36.46,36.36,36.43,32447.0,32.0426,32.0866,31.9986,32.0602,32447.0
2020-05-08 14:20:00,36.44,36.48,36.33,36.36,32320.0,32.069,32.1043,31.9722,31.9986,32320.0
2020-05-08 14:30:00,36.36,36.36,36.21,36.21,35291.0,31.9986,31.9986,31.8666,31.8666,35291.0
2020-05-08 14:40:00,36.22,36.31,36.2,36.28,31290.0,31.8754,31.9546,31.8578,31.9282,31290.0
2020-05-08 14:50:00,36.28,36.29,36.15,36.22,37498.0,31.9282,31.937,31.8138,31.8754,37498.0
2020-05-08 15:00:00,36.22,36.31,36.19,36.26,37353.0,31.8754,31.9546,31.849,31.9106,37353.0
2020-05-08 15:10:00,36.26,36.27,36.16,36.26,41978.0,31.9106,31.9194,31.8226,31.9106,41978.0
2020-05-08 15:20:00,36.26,36.27,36.18,36.21,40900.0,31.9106,31.9194,31.8402,31.8666,40900.0
2020-05-08 15:30:00,36.22,36.29,36.2,36.25,55028.0,31.8754,31.937,31.8578,31.9018,55028.0
2020-05-08 15:40:00,36.25,36.29,36.23,36.28,70276.0,31.9018,31.937,31.8842,31.9282,70276.0
2020-05-08 15:50:00,36.25,36.36,36.18,36.25,227265.0,31.9018,31.9986,31.8402,31.9018,227265.0
2020-05-11 09:30:00,35.68,35.68,34.98,35.3,122165.0,31.4002,31.4002,30.7842,31.0658,122165.0
2020-05-11 09:40:00,35.3,35.52,35.27,35.5,41191.0,31.0658,31.2594,31.0394,31.2418,41191.0
2020-05-11 09:50:00,35.5,35.57,35.36,35.48,51267.0,31.2418,31.3034,31.1186,31.2242,51267.0
2020-05-11 10:00:00,35.48,35.49,35.3,35.32,46853.0,31.2242,31.233,31.0658,31.0834,46853.0
2020-05-11 10:10:00,35.36,35.4,35.21,35.23,52847.0,31.1186,31.1538,30.9866,31.0042,52847.0
2020-05-11 10:20:00,35.24,35.39,35.24,35.36,34704.0,31.013,31.145,31.013,31.1186,34704.0
2020-05-11 10:30:00,35.33,35.54,35.29,35.43,39458.0,31.0922,31.277,31.057,31.1802,39458.0
2020-05-11 10:40:00,35.4,35.45,35.35,35.36,31810.0,31.1538,31.1978,31.1098,31.1186,31810.0
2020-05-11 10:50:00,35.37,35.4,35.28,35.32,32800.0,31.1274,31.1538,31.0482,31.0834,32800.0
2020-05-11 11:00:00,35.33,35.47,35.28,35.44,40047.0,31.0922,31.2154,31.0482,31.189,40047.0
2020-05-11 11:10:00,35.45,35.47,35.36,35.45,28622.0,31.1978,31.2154,31.1186,31.1978,28622.0
2020-05-11 11:20:00,35.46,35.48,35.26,35.38,30405.0,31.2066,31.2242,31.0306,31.1362,30405.0
2020-05-11 11:30:00,35.4,35.57,35.39,35.57,31063.0,31.1538,31.3034,31.145,31.3034,31063.0
2020-05-11 11:40:00,35.55,35.56,35.46,35.52,35884.0,31.2858,31.2946,31.2066,31.2594,35884.0
2020-05-11 11:50:00,35.52,35.61,35.47,35.51,24311.0,31.2594,31.3386,31.2154,31.2506,24311.0
2020-05-11 12:00:00,35.51,35.51,35.3,35.36,43069.0,31.2506,31.2506,31.0658,31.1186,43069.0
2020-05-11 12:10:00,35.36,35.48,35.35,35.45,25472.0,31.1186,31.2242,31.1098,31.1978,25472.0
2020-05-11 12:20:00,35.45,35.55,35.44,35.54,19968.0,31.1978,31.2858,31.189,31.277,19968.0
2020-05-11 12:30:00,35.55,35.7,35.55,35.67,50741.0,31.2858,31.4178,31.2858,31.3914,50741.0
2020-05-11 12:40:00,35.67,35.73,35.61,35.61,33789.0,31.3914,31.4442,31.3386,31.3386,33789.0
2020-05-11 12:50:00,35.61,35.68,35.57,35.66,26696.0,31.3386,31.4002,31.3034,31.3826,26696.0
2020-05-11 13:00:00,35.66,35.77,35.61,35.77,29421.0,31.3826,31.4794,31.3386,31.4794,29421.0
2020-05-11 13:10:00,35.77,35.77,35.68,35.72,19626.0,31.4794,31.4794,31.4002,31.4354,19626.0
2020-05-11 13:20:00,35.73,35.83,35.7,35.82,34756.0,31.4442,31.5322,31.4178,31.5234,34756.0
2020-05-11 13:30:00,35.83,35.94,35.78,35.92,28545.0,31.5322,31.629,31.4882,31.6114,28545.0
2020-05-11 13:40:00,35.91,35.92,35.79,35.86,28302.0,31.6026,31.6114,31.497,31.5586,28302.0
2020-05-11 13:50:00,35.87,35.9,35.77,35.79,26508.0,31.5674,31.5938,31.4794,31.497,26508.0
2020-05-11 14:00:00,35.79,35.82,35.66,35.73,32565.0,31.497,31.5234,31.3826,31.4442,32565.0
2020-05-11 14:10:00,35.71,35.71,35.6,35.7,35052.0,31.4266,31.4266,31.3298,31.4178,35052.0
2020-05-11 14:20:00,35.69,35.72,35.56,35.62,49617.0,31.409,31.4354,31.2946,31.3474,49617.0
2020-05-11 14:30:00,35.62,35.81,35.61,35.79,33387.0,31.3474,31.5146,31.3386,31.497,33387.0
2020-05-11 14:40:00,35.79,35.79,35.7,35.7,23414.0,31.497,31.497,31.4178,31.4178,23414.0
2020-05-11 14:50:00,35.7,35.73,35.62,35.66,33393.0,31.4178,31.4442,31.3474,31.3826,33393.0
2020-05-11 15:00:00,35.67,35.73,35.66,35.67,30714.0,31.3914,31.4442,31.3826,31.3914,30714.0
2020-05-11 15:10:00,35.66,35.7,35.64,35.67,50639.0,31.3826,31.4178,31.365,31.3914,50639.0
2020-05-11 15:20:00,35.67,35.68,35.58,35.64,39229.0,31.3914,31.4002,31.3122,31.365,39229.0
2020-05-11 15:30:00,35.63,35.65,35.52,35.56,51703.0,31.3562,31.3738,31.2594,31.2946,51703.0
2020-05-11 15:40:00,35.57,35.58,35.49,35.54,74726.0,31.3034,31.3122,31.233,31.277,74726.0
2020-05-11 15:50:00,35.54,35.55,35.4,35.4,289639.0,31.277,31.2858,31.1538,31.1538,289639.0
2020-05-12 09:30:00,35.53,35.61,35.33,35.49,110203.0,31.2682,31.3386,31.0922,31.233,110203.0
2020-05-12 09:40:00,35.47,35.54,34.99,35.0,80349.0,31.2154,31.277,30.793,30.8018,80349.0
2020-05-12 09:50:00,35.0,35.08,34.83,35.02,94847.0,30.8018,30.8722,30.6522,30.8194,94847.0
2020-05-12 10:00:00,35.02,35.12,34.96,35.07,54082.0,30.8194,30.9074,30.7666,30.8634,54082.0
2020-05-12 10:10:00,35.08,35.28,35.06,35.26,46796.0,30.8722,31.0482,30.8546,31.0306,46796.0
2020-05-12 10:20:00,35.25,35.25,35.05,35.07,44651.0,31.0218,31.0218,30.8458,30.8634,44651.0
2020-05-12 10:30:00,35.06,35.11,34.94,35.01,37115.0,30.8546,30.8986,30.749,30.8106,37115.0
2020-05-12 10:40:00,35.02,35.07,34.87,34.9,38845.0,30.8194,30.8634,30.6874,30.7138,38845.0
2020-05-12 10:50:00,34.89,34.92,34.82,34.85,35609.0,30.705,30.7314,30.6434,30.6698,35609.0
2020-05-12 11:00:00,34.83,34.93,34.75,34.93,46316.0,30.6522,30.7402,30.5818,30.7402,46316.0
2020-05-12 11:10:00,34.94,34.96,34.84,34.87,35697.0,30.749,30.7666,30.661,30.6874,35697.0
2020-05-12 11:20:00,34.87,34.95,34.85,34.93,42124.0,30.6874,30.7578,30.6698,30.7402,42124.0
2020-05-12 11:30:00,34.93,35.0,34.76,34.78,37120.0,30.7402,30.8018,30.5906,30.6082,37120.0
2020-05-12 11:40:00,34.79,34.79,34.65,34.71,41320.0,30.617,30.617,30.4938,30.5466,41320.0
2020-05-12 11:50:00,34.71,34.74,34.68,34.72,30304.0,30.5466,30.573,30.5202,30.5554,30304.0
2020-05-12 12:00:00,34.71,34.76,34.66,34.67,33092.0,30.5466,30.5906,30.5026,30.5114,33092.0
2020-05-12 12:10:00,34.66,34.72,34.61,34.67,43301.0,30.5026,30.5554,30.4586,30.5114,43301.0
2020-05-12 12:20:00,34.66,34.76,34.61,34.73,33214.0,30.5026,30.5906,30.4586,30.5642,33214.0
2020-05-12 12:30:00,34.71,34.79,34.71,34.77,32819.0,30.5466,30.617,30.5466,30.5994,32819.0
2020-05-12 12:40:00,34.76,34.76,34.67,34.67,34911.0,30.5906,30.5906,30.5114,30.5114,34911.0
2020-05-12 12:50:00,34.66,34.7,34.6,34.68,40099.0,30.5026,30.5378,30.4498,30.5202,40099.0
2020-05-12 13:00:00,34.68,34.69,34.55,34.55,36395.0,30.5202,30.529,30.4058,30.4058,36395.0
2020-05-12 13:10:00,34.55,34.56,34.39,34.39,50594.0,30.4058,30.4146,30.2649,30.2649,50594.0
2020-05-12 13:20:00,34.37,34.4,34.28,34.28,51364.0,30.2473,30.2737,30.1681,30.1681,51364.0
2020-05-12 13:30:00,34.28,34.31,34.21,34.23,44850.0,30.1681,30.1945,30.1065,30.1241,44850.0
2020-05-12 13:40:00,34.22,34.3,34.19,34.27,36298.0,30.1153,30.1857,30.0889,30.1593,36298.0
2020-05-12 13:50:00,34.27,34.3,34.21,34.3,33967.0,30.1593,30.1857,30.1065,30.1857,33967.0
2020-05-12 14:00:00,34.3,34.32,34.18,34.2,42292.0,30.1857,30.2033,30.0801,30.0977,42292.0
2020-05-12 14:10:00,34.2,34.26,34.13,34.18,73645.0,30.0977,30.1505,30.0361,30.0801,73645.0
2020-05-12 14:20:00,34.18,34.26,34.14,34.21,44427.0,30.0801,30.1505,30.0449,30.1065,44427.0
2020-05-12 14:30:00,34.21,34.33,34.19,34.33,48946.0,30.1065,30.2121,30.0889,30.2121,48946.0
2020-05-12 14:40:00,34.32,34.34,34.22,34.28,67874.0,30.2033,30.2209,30.1153,30.1681,67874.0
2020-05-12 14:50:00,34.29,34.38,34.26,34.32,41387.0,30.1769,30.2561,30.1505,30.2033,41387.0
2020-05-12 15:00:00,34.32,34.33,34.22,34.31,76364.0,30.2033,30.2121,30.1153,30.1945,76364.0
2020-05-12 15:10:00,34.3,34.31,34.17,34.24,56792.0,30.1857,30.1945,30.0713,30.1329,56792.0
2020-05-12 15:20:00,34.24,34.33,34.18,34.18,90272.0,30.1329,30.2121,30.0801,30.0801,90272.0
2020-05-12 15:30:00,34.19,34.23,34.03,34.04,148636.0,30.0889,30.1241,29.9481,29.9569,148636.0
2020-05-12 15:40:00,34.04,34.05,33.87,33.88,199699.0,29.9569,29.9657,29.8073,29.8161,199699.0
2020-05-12 15:50:00,33.86,33.9,33.64,33.66,472952.0,29.7985,29.8337,29.6049,29.6225,472952.0
2020-05-13 09:30:00,33.3,33.33,32.84,33.13,145929.0,29.3057,29.3321,28.9009,29.1561,145929.0
2020-05-13 09:40:00,33.14,33.25,32.96,33.12,82229.0,29.1649,29.2617,29.0065,29.1473,82229.0
2020-05-13 09:50:00,33.09,33.09,32.83,33.0,57669.0,29.1209,29.1209,28.8921,29.0417,57669.0
2020-05-13 10:00:00,33.01,33.13,32.93,32.95,57815.0,29.0505,29.1561,28.9801,28.9977,57815.0
2020-05-13 10:10:00,32.94,33.09,32.87,32.99,65432.0,28.9889,29.1209,28.9273,29.0329,65432.0
2020-05-13 10:20:00,32.98,33.0,32.77,32.96,64434.0,29.0241,29.0417,28.8393,29.0065,64434.0
2020-05-13 10:30:00,32.96,33.14,32.71,32.71,41158.0,29.0065,29.1649,28.7865,28.7865,41158.0
2020-05-13 10:40:00,32.72,32.75,32.5,32.52,48762.0,28.7953,28.8217,28.6016,28.6192,48762.0
2020-05-13 10:50:00,32.52,32.59,32.42,32.48,51281.0,28.6192,28.6809,28.5312,28.584,51281.0
2020-05-13 11:00:00,32.48,32.61,32.42,32.54,63152.0,28.584,28.6985,28.5312,28.6369,63152.0
2020-05-13 11:10:00,32.54,32.63,32.39,32.41,50944.0,28.6369,28.7161,28.5048,28.5224,50944.0
2020-05-13 11:20:00,32.41,32.44,32.31,32.39,74146.0,28.5224,28.5488,28.4344,28.5048,74146.0
2020-05-13 11:30:00,32.39,32.42,32.15,32.19,48227.0,28.5048,28.5312,28.2936,28.3288,48227.0
2020-05-13 11:40:00,32.19,32.23,32.07,32.12,47082.0,28.3288,28.364,28.2232,28.2672,47082.0
2020-05-13 11:50:00,32.13,32.18,31.98,32.18,67295.0,28.276,28.32,28.144,28.32,67295.0
2020-05-13 12:00:00,32.15,32.25,32.04,32.11,40973.0,28.2936,28.3816,28.1968,28.2584,40973.0
2020-05-13 12:10:00,32.12,32.19,31.99,32.03,50333.0,28.2672,28.3288,28.1528,28.188,50333.0
2020-05-13 12:20:00,32.03,32.21,32.03,32.19,38863.0,28.188,28.3464,28.188,28.3288,38863.0
2020-05-13 12:30:00,32.2,32.29,32.15,32.19,49128.0,28.3376,28.4168,28.2936,28.3288,49128.0
2020-05-13 12:40:00,32.19,32.19,31.96,32.06,43928.0,28.3288,28.3288,28.1264,28.2144,43928.0
2020-05-13 12:50:00,32.06,32.13,31.99,32.06,36538.0,28.2144,28.276,28.1528,28.2144,36538.0
2020-05-13 13:00:00,32.06,32.11,32.0,32.07,97213.0,28.2144,28.2584,28.1616,28.2232,97213.0
2020-05-13 13:10:00,32.07,32.35,32.07,32.33,54982.0,28.2232,28.4696,28.2232,28.452,54982.0
2020-05-13 13:20:00,32.33,32.33,32.21,32.27,47796.0,28.452,28.452,28.3464,28.3992,47796.0
2020-05-13 13:30:00,32.27,32.33,32.2,32.28,49467.0,28.3992,28.452,28.3376,28.408,49467.0
2020-05-13 13:40:00,32.28,32.32,32.22,32.25,85880.0,28.408,28.4432,28.3552,28.3816,85880.0
2020-05-13 13:50:00,32.26,32.27,32.13,32.13,149487.0,28.3904,28.3992,28.276,28.276,149487.0
2020-05-13 14:00:00,32.13,32.23,32.03,32.2,82824.0,28.276,28.364,28.188,28.3376,82824.0
2020-05-13 14:10:00,32.2,32.42,32.14,32.36,119875.0,28.3376,28.5312,28.2848,28.4784,119875.0
2020-05-13 14:20:00,32.35,32.41,32.19,32.22,67632.0,28.4696,28.5224,28.3288,28.3552,67632.0
2020-05-13 14:30:00,32.22,32.31,32.2,32.24,82784.0,28.3552,28.4344,28.3376,28.3728,82784.0
2020-05-13 14:40:00,32.24,32.29,32.15,32.21,92056.0,28.3728,28.4168,28.2936,28.3464,92056.0
2020-05-13 14:50:00,32.22,32.27,32.16,32.16,127875.0,28.3552,28.3992,28.3024,28.3024,127875.0
2020-05-13 15:00:00,32.16,32.34,32.12,32.13,98951.0,28.3024,28.4608,28.2672,28.276,98951.0
2020-05-13 15:10:00,32.13,32.18,32.02,32.06,70524.0,28.276,28.32,28.1792,28.2144,70524.0
2020-05-13 15:20:00,32.05,32.05,31.82,31.9,88871.0,28.2056,28.2056,28.0032,28.0736,88871.0
2020-05-13 15:30:00,31.89,32.01,31.84,31.92,114193.0,28.0648,28.1704,28.0208,28.0912,114193.0
2020-05-13 15:40:00,31.92,32.01,31.85,31.96,173974.0,28.0912,28.1704,28.0296,28.1264,173974.0
2020-05-13 15:50:00,31.95,32.06,31.88,32.0,314800.0,28.1176,28.2144,28.056,28.1616,314800.0
2020-05-14 09:30:00,31.43,31.43,30.96,31.06,149628.0,27.66,27.66,27.2464,27.3344,149628.0
2020-05-14 09:40:00,31.06,31.06,30.61,30.64,88079.0,27.3344,27.3344,26.9384,26.9648,88079.0
2020-05-14 09:50:00,30.64,30.66,30.32,30.42,145555.0,26.9648,26.9824,26.6831,26.7711,145555.0
2020-05-14 10:00:00,30.41,30.62,30.33,30.61,141052.0,26.7623,26.9472,26.6919,26.9384,141052.0
2020-05-14 10:10:00,30.6,30.73,30.54,30.59,86803.0,26.9296,27.044,26.8767,26.9208,86803.0
2020-05-14 10:20:00,30.6,30.86,30.58,30.79,91529.0,26.9296,27.1584,26.912,27.0968,91529.0
2020-05-14 10:30:00,30.79,31.39,30.79,31.37,110139.0,27.0968,27.6248,27.0968,27.6072,110139.0
2020-05-14 10:40:00,31.35,31.66,31.3,31.65,89875.0,27.5896,27.8624,27.5456,27.8536,89875.0
2020-05-14 10:50:00,31.65,31.88,31.6,31.76,75719.0,27.8536,28.056,27.8096,27.9504,75719.0
2020-05-14 11:00:00,31.76,32.01,31.74,31.91,62754.0,27.9504,28.1704,27.9328,28.0824,62754.0
2020-05-14 11:10:00,31.92,32.05,31.82,31.94,61643.0,28.0912,28.2056,28.0032,28.1088,61643.0
2020-05-14 11:20:00,31.93,31.93,31.54,31.56,64363.0,28.1,28.1,27.7568,27.7744,64363.0
2020-05-14 11:30:00,31.55,31.58,31.22,31.25,81600.0,27.7656,27.792,27.4752,27.5016,81600.0
2020-05-14 11:40:00,31.28,31.43,31.21,31.38,113958.0,27.528,27.66,27.4664,27.616,113958.0
2020-05-14 11:50:00,31.38,31.63,31.36,31.5,59199.0,27.616,27.836,27.5984,27.7216,59199.0
2020-05-14 12:00:00,31.51,31.68,31.48,31.64,48012.0,27.7304,27.88,27.704,27.8448,48012.0
2020-05-14 12:10:00,31.63,31.81,31.62,31.7,50683.0,27.836,27.9944,27.8272,27.8976,50683.0
2020-05-14 12:20:00,31.7,31.85,31.67,31.78,59105.0,27.8976,28.0296,27.8712,27.968,59105.0
2020-05-14 12:30:00,31.78,32.06,31.78,32.02,90062.0,27.968,28.2144,27.968,28.1792,90062.0
2020-05-14 12:40:00,32.01,32.08,31.96,31.98,96815.0,28.1704,28.232,28.1264,28.144,96815.0
2020-05-14 12:50:00,31.97,32.27,31.95,32.17,51119.0,28.1352,28.3992,28.1176,28.3112,51119.0
2020-05-14 13:00:00,32.18,32.22,32.08,32.14,32698.0,28.32,28.3552,28.232,28.2848,32698.0
2020-05-14 13:10:00,32.13,32.29,32.11,32.29,42259.0,28.276,28.4168,28.2584,28.4168,42259.0
2020-05-14 13:20:00,32.29,32.49,32.29,32.45,55225.0,28.4168,28.5928,28.4168,28.5576,55225.0
2020-05-14 13:30:00,32.44,32.48,32.31,32.31,65724.0,28.5488,28.584,28.4344,28.4344,65724.0
2020-05-14 13:40:00,32.29,32.32,32.21,32.26,47408.0,28.4168,28.4432,28.3464,28.3904,47408.0
2020-05-14 13:50:00,32.26,32.27,32.08,32.09,50179.0,28.3904,28.3992,28.232,28.2408,50179.0
2020-05-14 14:00:00,32.08,32.17,32.06,32.17,70645.0,28.232,28.3112,28.2144,28.3112,70645.0
2020-05-14 14:10:00,32.17,32.21,32.08,32.1,43850.0,28.3112,28.3464,28.232,28.2496,43850.0
2020-05-14 14:20:00,32.1,32.21,32.06,32.09,38701.0,28.2496,28.3464,28.2144,28.2408,38701.0
2020-05-14 14:30:00,32.1,32.17,31.98,32.0,50065.0,28.2496,28.3112,28.144,28.1616,50065.0
2020-05-14 14:40:00,31.99,32.03,31.89,31.94,55126.0,28.1528,28.188,28.0648,28.1088,55126.0
2020-05-14 14:50:00,31.94,32.1,31.9,32.08,63517.0,28.1088,28.2496,28.0736,28.232,63517.0
2020-05-14 15:00:00,32.08,32.33,32.05,32.31,171912.0,28.232,28.452,28.2056,28.4344,171912.0
2020-05-14 15:10:00,32.32,32.39,32.24,32.33,133197.0,28.4432,28.5048,28.3728,28.452,133197.0
2020-05-14 15:20:00,32.33,32.53,32.31,32.4,95737.0,28.452,28.628,28.4344,28.5136,95737.0
2020-05-14 15:30:00,32.4,32.47,32.3,32.41,123895.0,28.5136,28.5752,28.4256,28.5224,123895.0
2020-05-14 15:40:00,32.41,32.71,32.38,32.69,219266.0,28.5224,28.7865,28.496,28.7689,219266.0
2020-05-14 15:50:00,32.69,32.79,32.55,32.77,573376.0,28.7689,28.8569,28.6457,28.8393,573376.0
2020-05-15 09:30:00,32.34,32.46,31.87,32.13,193587.0,28.4608,28.5664,28.0472,28.276,193587.0
2020-05-15 09:40:00,32.14,32.54,32.14,32.47,91402.0,28.2848,28.6369,28.2848,28.5752,91402.0
2020-05-15 09:50:00,32.48,32.63,32.33,32.35,53371.0,28.584,28.7161,28.452,28.4696,53371.0
2020-05-15 10:00:00,32.35,32.45,32.23,32.38,155583.0,28.4696,28.5576,28.364,28.496,155583.0
2020-05-15 10:10:00,32.39,32.81,32.37,32.69,81189.0,28.5048,28.8745,28.4872,28.7689,81189.0
2020-05-15 10:20:00,32.69,32.98,32.67,32.86,186042.0,28.7689,29.0241,28.7513,28.9185,186042.0
2020-05-15 10:30:00,32.87,32.97,32.68,32.88,145302.0,28.9273,29.0153,28.7601,28.9361,145302.0
2020-05-15 10:40:00,32.89,32.9,32.76,32.8,114407.0,28.9449,28.9537,28.8305,28.8657,114407.0
2020-05-15 10:50:00,32.8,32.81,32.56,32.68,104925.0,28.8657,28.8745,28.6545,28.7601,104925.0
2020-05-15 11:00:00,32.67,32.68,32.38,32.46,122821.0,28.7513,28.7601,28.496,28.5664,122821.0
2020-05-15 11:10:00,32.45,32.51,32.38,32.4,86670.0,28.5576,28.6104,28.496,28.5136,86670.0
2020-05-15 11:20:00,32.38,32.55,32.37,32.45,108631.0,28.496,28.6457,28.4872,28.5576,108631.0
2020-05-15 11:30:00,32.44,32.52,32.29,32.34,85052.0,28.5488,28.6192,28.4168,28.4608,85052.0
2020-05-15 11:40:00,32.34,32.4,32.23,32.3,87068.0,28.4608,28.5136,28.364,28.4256,87068.0
2020-05-15 11:50:00,32.3,32.4,32.23,32.26,76029.0,28.4256,28.5136,28.364,28.3904,76029.0
2020-05-15 12:00:00,32.24,32.45,32.22,32.43,63985.0,28.3728,28.5576,28.3552,28.54,63985.0
2020-05-15 12:10:00,32.43,32.48,32.31,32.4,55914.0,28.54,28.584,28.4344,28.5136,55914.0
2020-05-15 12:20:00,32.4,32.49,32.38,32.45,72033.0,28.5136,28.5928,28.496,28.5576,72033.0
2020-05-15 12:30:00,32.45,32.46,32.34,32.45,79795.0,28.5576,28.5664,28.4608,28.5576,79795.0
2020-05-15 12:40:00,32.45,32.53,32.3,32.31,126735.0,28.5576,28.628,28.4256,28.4344,126735.0
2020-05-15 12:50:00,32.29,32.35,32.22,32.26,95884.0,28.4168,28.4696,28.3552,28.3904,95884.0
2020-05-15 13:00:00,32.27,32.35,32.25,32.3,64651.0,28.3992,28.4696,28.3816,28.4256,64651.0
2020-05-15 13:10:00,32.3,32.38,32.28,32.37,49795.0,28.4256,28.496,28.408,28.4872,49795.0
2020-05-15 13:20:00,32.37,32.5,32.32,32.45,51017.0,28.4872,28.6016,28.4432,28.5576,51017.0
2020-05-15 13:30:00,32.45,32.64,32.4,32.61,74396.0,28.5576,28.7249,28.5136,28.6985,74396.0
2020-05-15 13:40:00,32.62,32.66,32.53,32.55,58635.0,28.7073,28.7425,28.628,28.6457,58635.0
2020-05-15 13:50:00,32.55,32.64,32.52,32.63,76565.0,28.6457,28.7249,28.6192,28.7161,76565.0
2020-05-15 14:00:00,32.63,32.72,32.53,32.57,153768.0,28.7161,28.7953,28.628,28.6633,153768.0
2020-05-15 14:10:00,32.57,32.78,32.5,32.69,96037.0,28.6633,28.8481,28.6016,28.7689,96037.0
2020-05-15 14:20:00,32.69,32.77,32.66,32.73,88217.0,28.7689,28.8393,28.7425,28.8041,88217.0
2020-05-15 14:30:00,32.72,32.81,32.62,32.69,84006.0,28.7953,28.8745,28.7073,28.7689,84006.0
2020-05-15 14:40:00,32.69,32.78,32.66,32.66,91941.0,28.7689,28.8481,28.7425,28.7425,91941.0
2020-05-15 14:50:00,32.66,32.76,32.57,32.59,155410.0,28.7425,28.8305,28.6633,28.6809,155410.0
2020-05-15 15:00:00,32.59,32.67,32.55,32.61,137067.0,28.6809,28.7513,28.6457,28.6985,137067.0
2020-05-15 15:10:00,32.61,32.63,32.46,32.53,129751.0,28.6985,28.7161,28.5664,28.628,129751.0
2020-05-15 15:20:00,32.53,32.73,32.53,32.62,96608.0,28.628,28.8041,28.628,28.7073,96608.0
2020-05-15 15:30:00,32.62,32.7,32.55,32.65,180715.0,28.7073,28.7777,28.6457,28.7337,180715.0
2020-05-15 15:40:00,32.65,33.07,32.65,33.05,342132.0,28.7337,29.1033,28.7337,29.0857,342132.0
2020-05-15 15:50:00,33.05,33.16,32.93,32.97,609341.0,29.0857,29.1825,28.9801,29.0153,609341.0
2020-05-18 09:30:00,34.74,34.97,34.64,34.83,161680.0,30.573,30.7754,30.485,30.6522,161680.0
2020-05-18 09:40:00,34.83,35.04,34.69,35.0,87372.0,30.6522,30.837,30.529,30.8018,87372.0
2020-05-18 09:50:00,35.0,35.02,34.72,34.84,46016.0,30.8018,30.8194,30.5554,30.661,46016.0
2020-05-18 10:00:00,34.84,34.98,34.48,34.48,95703.0,30.661,30.7842,30.3441,30.3441,95703.0
2020-05-18 10:10:00,34.5,34.69,34.49,34.62,82828.0,30.3617,30.529,30.3529,30.4674,82828.0
2020-05-18 10:20:00,34.62,34.7,34.45,34.45,70289.0,30.4674,30.5378,30.3177,30.3177,70289.0
2020-05-18 10:30:00,34.46,34.62,34.42,34.59,84261.0,30.3265,30.4674,30.2913,30.441,84261.0
2020-05-18 10:40:00,34.59,34.8,34.55,34.8,72882.0,30.441,30.6258,30.4058,30.6258,72882.0
2020-05-18 10:50:00,34.78,34.85,34.75,34.75,68956.0,30.6082,30.6698,30.5818,30.5818,68956.0
2020-05-18 11:00:00,34.75,34.81,34.66,34.75,79071.0,30.5818,30.6346,30.5026,30.5818,79071.0
2020-05-18 11:10:00,34.74,34.84,34.69,34.83,69299.0,30.573,30.661,30.529,30.6522,69299.0
2020-05-18 11:20:00,34.84,34.85,34.72,34.81,87658.0,30.661,30.6698,30.5554,30.6346,87658.0
2020-05-18 11:30:00,34.82,34.85,34.68,34.74,49416.0,30.6434,30.6698,30.5202,30.573,49416.0
2020-05-18 11:40:00,34.73,34.84,34.63,34.65,43656.0,30.5642,30.661,30.4762,30.4938,43656.0
2020-05-18 11:50:00,34.64,34.8,34.63,34.77,47059.0,30.485,30.6258,30.4762,30.5994,47059.0
2020-05-18 12:00:00,34.76,34.92,34.74,34.85,41684.0,30.5906,30.7314,30.573,30.6698,41684.0
2020-05-18 12:10:00,34.85,34.88,34.73,34.73,42150.0,30.6698,30.6962,30.5642,30.5642,42150.0
2020-05-18 12:20:00,34.73,34.76,34.68,34.71,44286.0,30.5642,30.5906,30.5202,30.5466,44286.0
2020-05-18 12:30:00,34.7,34.75,34.65,34.75,41478.0,30.5378,30.5818,30.4938,30.5818,41478.0
2020-05-18 12:40:00,34.76,34.78,34.64,34.69,36067.0,30.5906,30.6082,30.485,30.529,36067.0
2020-05-18 12:50:00,34.68,34.8,34.67,34.78,33577.0,30.5202,30.6258,30.5114,30.6082,33577.0
2020-05-18 13:00:00,34.79,34.89,34.78,34.84,36943.0,30.617,30.705,30.6082,30.661,36943.0
2020-05-18 13:10:00,34.84,34.91,34.81,34.91,43304.0,30.661,30.7226,30.6346,30.7226,43304.0
2020-05-18 13:20:00,34.91,34.95,34.88,34.9,37390.0,30.7226,30.7578,30.6962,30.7138,37390.0
2020-05-18 13:30:00,34.9,34.98,34.87,34.98,62043.0,30.7138,30.7842,30.6874,30.7842,62043.0
2020-05-18 13:40:00,34.98,35.12,34.96,35.11,94433.0,30.7842,30.9074,30.7666,30.8986,94433.0
2020-05-18 13:50:00,35.12,35.13,34.95,34.99,41350.0,30.9074,30.9162,30.7578,30.793,41350.0
2020-05-18 14:00:00,34.99,35.01,34.92,34.94,50163.0,30.793,30.8106,30.7314,30.749,50163.0
2020-05-18 14:10:00,34.93,34.95,34.78,34.8,46041.0,30.7402,30.7578,30.6082,30.6258,46041.0
2020-05-18 14:20:00,34.81,34.91,34.78,34.89,35272.0,30.6346,30.7226,30.6082,30.705,35272.0
2020-05-18 14:30:00,34.9,35.12,34.89,35.12,42763.0,30.7138,30.9074,30.705,30.9074,42763.0
2020-05-18 14:40:00,35.11,35.11,34.95,34.97,49707.0,30.8986,30.8986,30.7578,30.7754,49707.0
2020-05-18 14:50:00,34.95,35.01,34.91,35.0,50175.0,30.7578,30.8106,30.7226,30.8018,50175.0
2020-05-18 15:00:00,35.0,35.03,34.9,34.98,53835.0,30.8018,30.8282,30.7138,30.7842,53835.0
2020-05-18 15:10:00,34.97,35.01,34.88,34.99,71772.0,30.7754,30.8106,30.6962,30.793,71772.0
2020-05-18 15:20:00,34.99,34.99,34.84,34.89,58354.0,30.793,30.793,30.661,30.705,58354.0
2020-05-18 15:30:00,34.88,35.0,34.88,34.98,137451.0,30.6962,30.8018,30.6962,30.7842,137451.0
2020-05-18 15:40:00,34.98,34.98,34.88,34.97,148222.0,30.7842,30.7842,30.6962,30.7754,148222.0
2020-05-18 15:50:00,34.94,34.98,34.68,34.75,331230.0,30.749,30.7842,30.5202,30.5818,331230.0
2020-05-19 09:30:00,34.17,34.31,33.59,33.72,117800.0,30.3217,30.4459,29.807,29.9224,117800.0
2020-05-19 09:40:00,33.67,33.71,33.34,33.35,107161.0,29.878,29.9135,29.5852,29.5941,107161.0
2020-05-19 09:50:00,33.33,33.74,33.31,33.72,65547.0,29.5763,29.9401,29.5586,29.9224,65547.0
2020-05-19 10:00:00,33.72,34.12,33.65,34.1,85864.0,29.9224,30.2773,29.8603,30.2596,85864.0
2020-05-19 10:10:00,34.08,34.12,33.91,33.95,55306.0,30.2418,30.2773,30.091,30.1265,55306.0
2020-05-19 10:20:00,33.96,34.05,33.88,33.99,58162.0,30.1354,30.2152,30.0644,30.162,58162.0
2020-05-19 10:30:00,34.01,34.11,33.94,34.02,43846.0,30.1797,30.2685,30.1176,30.1886,43846.0
2020-05-19 10:40:00,34.02,34.02,33.77,33.95,53420.0,30.1886,30.1886,29.9668,30.1265,53420.0
2020-05-19 10:50:00,33.97,34.14,33.97,34.03,32798.0,30.1442,30.2951,30.1442,30.1975,32798.0
2020-05-19 11:00:00,34.04,34.23,33.98,34.12,90080.0,30.2063,30.3749,30.1531,30.2773,90080.0
2020-05-19 11:10:00,34.1,34.19,33.98,34.15,54174.0,30.2596,30.3395,30.1531,30.304,54174.0
2020-05-19 11:20:00,34.18,34.35,34.15,34.32,30259.0,30.3306,30.4814,30.304,30.4548,30259.0
2020-05-19 11:30:00,34.32,34.41,34.29,34.3,54261.0,30.4548,30.5347,30.4282,30.4371,54261.0
2020-05-19 11:40:00,34.31,34.44,34.15,34.15,43798.0,30.4459,30.5613,30.304,30.304,43798.0
2020-05-19 11:50:00,34.16,34.26,34.11,34.14,36892.0,30.3128,30.4016,30.2685,30.2951,36892.0
2020-05-19 12:00:00,34.15,34.22,34.12,34.2,27171.0,30.304,30.3661,30.2773,30.3483,27171.0
2020-05-19 12:10:00,34.2,34.3,34.18,34.24,38840.0,30.3483,30.4371,30.3306,30.3838,38840.0
2020-05-19 12:20:00,34.24,34.33,34.23,34.24,31563.0,30.3838,30.4637,30.3749,30.3838,31563.0
2020-05-19 12:30:00,34.25,34.28,34.16,34.16,46703.0,30.3927,30.4193,30.3128,30.3128,46703.0
2020-05-19 12:40:00,34.16,34.23,34.14,34.21,25996.0,30.3128,30.3749,30.2951,30.3572,25996.0
2020-05-19 12:50:00,34.18,34.23,34.17,34.19,19695.0,30.3306,30.3749,30.3217,30.3395,19695.0
2020-05-19 13:00:00,34.19,34.23,34.17,34.19,24623.0,30.3395,30.3749,30.3217,30.3395,24623.0
2020-05-19 13:10:00,34.18,34.21,34.14,34.2,25296.0,30.3306,30.3572,30.2951,30.3483,25296.0
2020-05-19 13:20:00,34.2,34.27,34.18,34.23,45939.0,30.3483,30.4104,30.3306,30.3749,45939.0
2020-05-19 13:30:00,34.21,34.3,34.21,34.28,28956.0,30.3572,30.4371,30.3572,30.4193,28956.0
2020-05-19 13:40:00,34.27,34.34,34.26,34.29,28044.0,30.4104,30.4726,30.4016,30.4282,28044.0
2020-05-19 13:50:00,34.29,34.29,34.23,34.26,24281.0,30.4282,30.4282,30.3749,30.4016,24281.0
2020-05-19 14:00:00,34.24,34.36,34.16,34.35,35661.0,30.3838,30.4903,30.3128,30.4814,35661.0
2020-05-19 14:10:00,34.35,34.35,34.29,34.32,19169.0,30.4814,30.4814,30.4282,30.4548,19169.0
2020-05-19 14:20:00,34.33,34.37,34.31,34.32,28823.0,30.4637,30.4992,30.4459,30.4548,28823.0
2020-05-19 14:30:00,34.32,34.35,34.27,34.33,66155.0,30.4548,30.4814,30.4104,30.4637,66155.0
2020-05-19 14:40:00,34.34,34.35,34.27,34.33,33449.0,30.4726,30.4814,30.4104,30.4637,33449.0
2020-05-19 14:50:00,34.33,34.35,33.98,34.03,121010.0,30.4637,30.4814,30.1531,30.1975,121010.0
2020-05-19 15:00:00,34.03,34.15,34.0,34.12,48774.0,30.1975,30.304,30.1708,30.2773,48774.0
2020-05-19 15:10:00,34.13,34.35,34.1,34.17,63919.0,30.2862,30.4814,30.2596,30.3217,63919.0
2020-05-19 15:20:00,34.18,34.19,34.02,34.09,55909.0,30.3306,30.3395,30.1886,30.2507,55909.0
2020-05-19 15:30:00,34.09,34.09,33.81,33.87,92433.0,30.2507,30.2507,30.0022,30.0555,92433.0
2020-05-19 15:40:00,33.87,33.9,33.74,33.75,121951.0,30.0555,30.0821,29.9401,29.949,121951.0
2020-05-19 15:50:00,33.72,33.78,33.61,33.63,313207.0,29.9224,29.9756,29.8248,29.8425,313207.0
2020-05-20 09:30:00,34.05,34.19,33.93,34.19,151150.0,30.2152,30.3395,30.1087,30.3395,151150.0
2020-05-20 09:40:00,34.19,34.28,34.04,34.23,100743.0,30.3395,30.4193,30.2063,30.3749,100743.0
2020-05-20 09:50:00,34.19,34.21,33.93,34.09,82821.0,30.3395,30.3572,30.1087,30.2507,82821.0
2020-05-20 10:00:00,34.08,34.35,34.08,34.27,130846.0,30.2418,30.4814,30.2418,30.4104,130846.0
2020-05-20 10:10:00,34.29,34.32,34.12,34.2,96099.0,30.4282,30.4548,30.2773,30.3483,96099.0
2020-05-20 10:20:00,34.21,34.3,34.09,34.22,71013.0,30.3572,30.4371,30.2507,30.3661,71013.0
2020-05-20 10:30:00,34.23,34.27,34.13,34.27,89187.0,30.3749,30.4104,30.2862,30.4104,89187.0
2020-05-20 10:40:00,34.28,34.34,34.2,34.23,52234.0,30.4193,30.4726,30.3483,30.3749,52234.0
2020-05-20 10:50:00,34.23,34.34,34.23,34.27,129649.0,30.3749,30.4726,30.3749,30.4104,129649.0
2020-05-20 11:00:00,34.27,34.37,34.18,34.37,231414.0,30.4104,30.4992,30.3306,30.4992,231414.0
2020-05-20 11:10:00,34.37,34.73,34.3,34.72,143264.0,30.4992,30.8186,30.4371,30.8098,143264.0
2020-05-20 11:20:00,34.72,34.77,34.61,34.61,127207.0,30.8098,30.8541,30.7122,30.7122,127207.0
2020-05-20 11:30:00,34.59,34.69,34.53,34.65,99023.0,30.6944,30.7831,30.6412,30.7476,99023.0
2020-05-20 11:40:00,34.65,34.83,34.59,34.82,152091.0,30.7476,30.9074,30.6944,30.8985,152091.0
2020-05-20 11:50:00,34.82,34.9,34.64,34.69,100999.0,30.8985,30.9695,30.7388,30.7831,100999.0
2020-05-20 12:00:00,34.69,34.7,34.6,34.61,65272.0,30.7831,30.792,30.7033,30.7122,65272.0
2020-05-20 12:10:00,34.61,34.7,34.57,34.67,143694.0,30.7122,30.792,30.6767,30.7654,143694.0
2020-05-20 12:20:00,34.67,34.78,34.63,34.77,80374.0,30.7654,30.863,30.7299,30.8541,80374.0
2020-05-20 12:30:00,34.78,34.87,34.68,34.84,70161.0,30.863,30.9429,30.7743,30.9162,70161.0
2020-05-20 12:40:00,34.84,34.84,34.68,34.84,49311.0,30.9162,30.9162,30.7743,30.9162,49311.0
2020-05-20 12:50:00,34.85,34.92,34.79,34.88,58221.0,30.9251,30.9872,30.8719,30.9517,58221.0
2020-05-20 13:00:00,34.88,34.95,34.74,34.75,61928.0,30.9517,31.0139,30.8275,30.8364,61928.0
2020-05-20 13:10:00,34.76,34.83,34.69,34.72,67209.0,30.8453,30.9074,30.7831,30.8098,67209.0
2020-05-20 13:20:00,34.72,34.77,34.66,34.68,194247.0,30.8098,30.8541,30.7565,30.7743,194247.0
2020-05-20 13:30:00,34.69,34.85,34.68,34.85,73574.0,30.7831,30.9251,30.7743,30.9251,73574.0
2020-05-20 13:40:00,34.86,34.97,34.8,34.88,70714.0,30.934,31.0316,30.8808,30.9517,70714.0
2020-05-20 13:50:00,34.87,34.88,34.78,34.8,86800.0,30.9429,30.9517,30.863,30.8808,86800.0
2020-05-20 14:00:00,34.79,34.92,34.77,34.84,107977.0,30.8719,30.9872,30.8541,30.9162,107977.0
2020-05-20 14:10:00,34.84,34.92,34.79,34.84,61991.0,30.9162,30.9872,30.8719,30.9162,61991.0
2020-05-20 14:20:00,34.84,34.96,34.83,34.9,51007.0,30.9162,31.0227,30.9074,30.9695,51007.0
2020-05-20 14:30:00,34.89,35.07,34.88,35.0,85564.0,30.9606,31.1203,30.9517,31.0582,85564.0
2020-05-20 14:40:00,35.01,35.06,34.95,35.04,58891.0,31.0671,31.1115,31.0139,31.0937,58891.0
2020-05-20 14:50:00,35.04,35.1,35.0,35.0,73075.0,31.0937,31.147,31.0582,31.0582,73075.0
2020-05-20 15:00:00,35.0,35.0,34.81,34.88,65738.0,31.0582,31.0582,30.8896,30.9517,65738.0
2020-05-20 15:10:00,34.88,34.9,34.74,34.8,61908.0,30.9517,30.9695,30.8275,30.8808,61908.0
2020-05-20 15:20:00,34.8,34.88,34.78,34.88,50915.0,30.8808,30.9517,30.863,30.9517,50915.0
2020-05-20 15:30:00,34.88,34.89,34.77,34.79,94588.0,30.9517,30.9606,30.8541,30.8719,94588.0
2020-05-20 15:40:00,34.78,34.87,34.71,34.76,111222.0,30.863,30.9429,30.8009,30.8453,111222.0
2020-05-20 15:50:00,34.77,34.81,34.67,34.8,312616.0,30.8541,30.8896,30.7654,30.8808,312616.0
2020-05-21 09:30:00,34.61,34.75,34.52,34.68,72126.0,30.7122,30.8364,30.6323,30.7743,72126.0
2020-05-21 09:40:00,34.68,34.78,34.61,34.73,59217.0,30.7743,30.863,30.7122,30.8186,59217.0
2020-05-21 09:50:00,34.71,34.75,34.55,34.72,80288.0,30.8009,30.8364,30.6589,30.8098,80288.0
2020-05-21 10:00:00,34.72,34.83,34.65,34.7,68016.0,30.8098,30.9074,30.7476,30.792,68016.0
2020-05-21 10:10:00,34.7,34.79,34.62,34.64,66048.0,30.792,30.8719,30.721,30.7388,66048.0
2020-05-21 10:20:00,34.64,34.82,34.64,34.72,46026.0,30.7388,30.8985,30.7388,30.8098,46026.0
2020-05-21 10:30:00,34.72,34.72,34.61,34.66,47788.0,30.8098,30.8098,30.7122,30.7565,47788.0
2020-05-21 10:40:00,34.66,34.79,34.65,34.69,38954.0,30.7565,30.8719,30.7476,30.7831,38954.0
2020-05-21 10:50:00,34.68,34.78,34.66,34.71,52088.0,30.7743,30.863,30.7565,30.8009,52088.0
2020-05-21 11:00:00,34.69,34.69,34.58,34.65,52902.0,30.7831,30.7831,30.6855,30.7476,52902.0
2020-05-21 11:10:00,34.65,34.69,34.52,34.53,54716.0,30.7476,30.7831,30.6323,30.6412,54716.0
2020-05-21 11:20:00,34.52,34.6,34.49,34.53,40091.0,30.6323,30.7033,30.6057,30.6412,40091.0
2020-05-21 11:30:00,34.53,34.66,34.53,34.64,34931.0,30.6412,30.7565,30.6412,30.7388,34931.0
2020-05-21 11:40:00,34.65,34.7,34.62,34.65,32781.0,30.7476,30.792,30.721,30.7476,32781.0
2020-05-21 11:50:00,34.66,34.69,34.61,34.65,40652.0,30.7565,30.7831,30.7122,30.7476,40652.0
2020-05-21 12:00:00,34.65,34.77,34.63,34.67,32817.0,30.7476,30.8541,30.7299,30.7654,32817.0
2020-05-21 12:10:00,34.68,34.71,34.62,34.7,35355.0,30.7743,30.8009,30.721,30.792,35355.0
2020-05-21 12:20:00,34.7,34.78,34.67,34.72,33434.0,30.792,30.863,30.7654,30.8098,33434.0
2020-05-21 12:30:00,34.71,34.72,34.53,34.55,32977.0,30.8009,30.8098,30.6412,30.6589,32977.0
2020-05-21 12:40:00,34.56,34.67,34.55,34.63,26734.0,30.6678,30.7654,30.6589,30.7299,26734.0
2020-05-21 12:50:00,34.63,34.63,34.54,34.58,43685.0,30.7299,30.7299,30.65,30.6855,43685.0
2020-05-21 13:00:00,34.57,34.73,34.53,34.65,37638.0,30.6767,30.8186,30.6412,30.7476,37638.0
2020-05-21 13:10:00,34.66,34.78,34.64,34.75,76856.0,30.7565,30.863,30.7388,30.8364,76856.0
2020-05-21 13:20:00,34.75,34.76,34.71,34.73,40180.0,30.8364,30.8453,30.8009,30.8186,40180.0
2020-05-21 13:30:00,34.73,34.82,34.7,34.74,34095.0,30.8186,30.8985,30.792,30.8275,34095.0
2020-05-21 13:40:00,34.75,34.78,34.72,34.74,51912.0,30.8364,30.863,30.8098,30.8275,51912.0
2020-05-21 13:50:00,34.74,34.81,34.73,34.78,36090.0,30.8275,30.8896,30.8186,30.863,36090.0
2020-05-21 14:00:00,34.78,34.86,34.77,34.84,43205.0,30.863,30.934,30.8541,30.9162,43205.0
2020-05-21 14:10:00,34.84,34.88,34.82,34.86,31915.0,30.9162,30.9517,30.8985,30.934,31915.0
2020-05-21 14:20:00,34.86,34.91,34.82,34.83,29403.0,30.934,30.9784,30.8985,30.9074,29403.0
2020-05-21 14:30:00,34.82,34.87,34.73,34.82,61743.0,30.8985,30.9429,30.8186,30.8985,61743.0
2020-05-21 14:40:00,34.82,34.86,34.78,34.78,69486.0,30.8985,30.934,30.863,30.863,69486.0
2020-05-21 14:50:00,34.78,34.83,34.72,34.73,76454.0,30.863,30.9074,30.8098,30.8186,76454.0
2020-05-21 15:00:00,34.73,34.87,34.73,34.85,75695.0,30.8186,30.9429,30.8186,30.9251,75695.0
2020-05-21 15:10:00,34.84,34.91,34.8,34.89,54238.0,30.9162,30.9784,30.8808,30.9606,54238.0
2020-05-21 15:20:00,34.89,34.93,34.85,34.89,55987.0,30.9606,30.9961,30.9251,30.9606,55987.0
2020-05-21 15:30:00,34.89,34.91,34.81,34.82,200427.0,30.9606,30.9784,30.8896,30.8985,200427.0
2020-05-21 15:40:00,34.82,34.96,34.76,34.96,147764.0,30.8985,31.0227,30.8453,31.0227,147764.0
2020-05-21 15:50:00,34.95,34.96,34.82,34.86,312998.0,31.0139,31.0227,30.8985,30.934,312998.0
2020-05-22 09:30:00,34.94,34.94,34.68,34.72,89483.0,31.005,31.005,30.7743,30.8098,89483.0
2020-05-22 09:40:00,34.71,34.74,34.63,34.73,50495.0,30.8009,30.8275,30.7299,30.8186,50495.0
2020-05-22 09:50:00,34.73,34.73,34.55,34.63,56975.0,30.8186,30.8186,30.6589,30.7299,56975.0
2020-05-22 10:00:00,34.64,34.69,34.54,34.6,83278.0,30.7388,30.7831,30.65,30.7033,83278.0
2020-05-22 10:10:00,34.61,34.63,34.44,34.57,57120.0,30.7122,30.7299,30.5613,30.6767,57120.0
2020-05-22 10:20:00,34.57,34.66,34.5,34.57,39420.0,30.6767,30.7565,30.6145,30.6767,39420.0
2020-05-22 10:30:00,34.6,34.66,34.56,34.6,37010.0,30.7033,30.7565,30.6678,30.7033,37010.0
2020-05-22 10:40:00,34.61,34.63,34.43,34.43,36850.0,30.7122,30.7299,30.5524,30.5524,36850.0
2020-05-22 10:50:00,34.42,34.51,34.41,34.42,35743.0,30.5435,30.6234,30.5347,30.5435,35743.0
2020-05-22 11:00:00,34.41,34.55,34.41,34.52,37159.0,30.5347,30.6589,30.5347,30.6323,37159.0
2020-05-22 11:10:00,34.5,34.5,34.4,34.44,50598.0,30.6145,30.6145,30.5258,30.5613,50598.0
2020-05-22 11:20:00,34.43,34.51,34.37,34.4,104434.0,30.5524,30.6234,30.4992,30.5258,104434.0
2020-05-22 11:30:00,34.41,34.51,34.39,34.47,37818.0,30.5347,30.6234,30.5169,30.5879,37818.0
2020-05-22 11:40:00,34.47,34.54,34.4,34.54,41215.0,30.5879,30.65,30.5258,30.65,41215.0
2020-05-22 11:50:00,34.54,34.55,34.41,34.45,41430.0,30.65,30.6589,30.5347,30.5702,41430.0
2020-05-22 12:00:00,34.45,34.53,34.44,34.5,24665.0,30.5702,30.6412,30.5613,30.6145,24665.0
2020-05-22 12:10:00,34.49,34.49,34.44,34.49,38292.0,30.6057,30.6057,30.5613,30.6057,38292.0
2020-05-22 12:20:00,34.49,34.51,34.43,34.46,50048.0,30.6057,30.6234,30.5524,30.579,50048.0
2020-05-22 12:30:00,34.48,34.6,34.47,34.57,37574.0,30.5968,30.7033,30.5879,30.6767,37574.0
2020-05-22 12:40:00,34.56,34.6,34.54,34.58,24751.0,30.6678,30.7033,30.65,30.6855,24751.0
2020-05-22 12:50:00,34.58,34.63,34.57,34.61,22877.0,30.6855,30.7299,30.6767,30.7122,22877.0
2020-05-22 13:00:00,34.61,34.61,34.48,34.49,24097.0,30.7122,30.7122,30.5968,30.6057,24097.0
2020-05-22 13:10:00,34.48,34.54,34.48,34.53,25764.0,30.5968,30.65,30.5968,30.6412,25764.0
2020-05-22 13:20:00,34.52,34.63,34.52,34.59,26921.0,30.6323,30.7299,30.6323,30.6944,26921.0
2020-05-22 13:30:00,34.6,34.67,34.54,34.66,32676.0,30.7033,30.7654,30.65,30.7565,32676.0
2020-05-22 13:40:00,34.66,34.67,34.56,34.64,31011.0,30.7565,30.7654,30.6678,30.7388,31011.0
2020-05-22 13:50:00,34.64,34.74,34.62,34.72,41925.0,30.7388,30.8275,30.721,30.8098,41925.0
2020-05-22 14:00:00,34.72,34.87,34.72,34.85,49332.0,30.8098,30.9429,30.8098,30.9251,49332.0
2020-05-22 14:10:00,34.86,34.87,34.78,34.79,36960.0,30.934,30.9429,30.863,30.8719,36960.0
2020-05-22 14:20:00,34.79,34.87,34.78,34.82,50166.0,30.8719,30.9429,30.863,30.8985,50166.0
2020-05-22 14:30:00,34.82,34.84,34.79,34.84,36537.0,30.8985,30.9162,30.8719,30.9162,36537.0
2020-05-22 14:40:00,34.83,34.83,34.69,34.72,56461.0,30.9074,30.9074,30.7831,30.8098,56461.0
2020-05-22 14:50:00,34.73,34.74,34.69,34.73,55292.0,30.8186,30.8275,30.7831,30.8186,55292.0
2020-05-22 15:00:00,34.72,34.77,34.69,34.77,51760.0,30.8098,30.8541,30.7831,30.8541,51760.0
2020-05-22 15:10:00,34.78,34.8,34.67,34.69,55939.0,30.863,30.8808,30.7654,30.7831,55939.0
2020-05-22 15:20:00,34.7,34.7,34.6,34.63,70862.0,30.792,30.792,30.7033,30.7299,70862.0
2020-05-22 15:30:00,34.62,34.71,34.61,34.66,62556.0,30.721,30.8009,30.7122,30.7565,62556.0
2020-05-22 15:40:00,34.66,34.7,34.61,34.68,103386.0,30.7565,30.792,30.7122,30.7743,103386.0
2020-05-22 15:50:00,34.66,34.74,34.61,34.7,279247.0,30.7565,30.8275,30.7122,30.792,279247.0
2020-05-26 09:30:00,36.25,36.28,35.58,35.64,245808.0,32.1674,32.1941,31.5729,31.6261,245808.0
2020-05-26 09:40:00,35.64,36.17,35.64,36.12,115557.0,31.6261,32.0965,31.6261,32.0521,115557.0
2020-05-26 09:50:00,36.14,36.26,36.09,36.11,74336.0,32.0698,32.1763,32.0255,32.0432,74336.0
2020-05-26 10:00:00,36.06,36.17,35.93,35.93,68639.0,31.9988,32.0965,31.8835,31.8835,68639.0
2020-05-26 10:10:00,35.93,36.03,35.86,35.97,51637.0,31.8835,31.9722,31.8214,31.919,51637.0
2020-05-26 10:20:00,35.97,36.19,35.94,36.19,60860.0,31.919,32.1142,31.8924,32.1142,60860.0
2020-05-26 10:30:00,36.18,36.21,36.03,36.13,64399.0,32.1053,32.132,31.9722,32.061,64399.0
2020-05-26 10:40:00,36.14,36.21,36.13,36.19,53038.0,32.0698,32.132,32.061,32.1142,53038.0
2020-05-26 10:50:00,36.19,36.28,36.19,36.26,41837.0,32.1142,32.1941,32.1142,32.1763,41837.0
2020-05-26 11:00:00,36.27,36.36,36.25,36.26,58089.0,32.1852,32.2651,32.1674,32.1763,58089.0
2020-05-26 11:10:00,36.26,36.34,36.23,36.32,48513.0,32.1763,32.2473,32.1497,32.2296,48513.0
2020-05-26 11:20:00,36.31,36.32,36.11,36.2,47521.0,32.2207,32.2296,32.0432,32.1231,47521.0
2020-05-26 11:30:00,36.21,36.26,36.17,36.2,48881.0,32.132,32.1763,32.0965,32.1231,48881.0
2020-05-26 11:40:00,36.2,36.29,36.17,36.28,58415.0,32.1231,32.2029,32.0965,32.1941,58415.0
2020-05-26 11:50:00,36.27,36.32,36.18,36.19,55505.0,32.1852,32.2296,32.1053,32.1142,55505.0
2020-05-26 12:00:00,36.19,36.2,36.11,36.17,40517.0,32.1142,32.1231,32.0432,32.0965,40517.0
2020-05-26 12:10:00,36.16,36.26,36.15,36.2,42249.0,32.0876,32.1763,32.0787,32.1231,42249.0
2020-05-26 12:20:00,36.19,36.23,36.11,36.2,39533.0,32.1142,32.1497,32.0432,32.1231,39533.0
2020-05-26 12:30:00,36.2,36.21,36.13,36.18,30411.0,32.1231,32.132,32.061,32.1053,30411.0
2020-05-26 12:40:00,36.17,36.26,36.17,36.26,39518.0,32.0965,32.1763,32.0965,32.1763,39518.0
2020-05-26 12:50:00,36.26,36.35,36.24,36.31,35372.0,32.1763,32.2562,32.1586,32.2207,35372.0
2020-05-26 13:00:00,36.31,36.47,36.27,36.44,54614.0,32.2207,32.3627,32.1852,32.3361,54614.0
2020-05-26 13:10:00,36.43,36.51,36.41,36.43,46426.0,32.3272,32.3982,32.3094,32.3272,46426.0
2020-05-26 13:20:00,36.44,36.45,36.37,36.4,30459.0,32.3361,32.3449,32.2739,32.3006,30459.0
2020-05-26 13:30:00,36.4,36.46,36.36,36.42,41156.0,32.3006,32.3538,32.2651,32.3183,41156.0
2020-05-26 13:40:00,36.42,36.48,36.39,36.4,31828.0,32.3183,32.3715,32.2917,32.3006,31828.0
2020-05-26 13:50:00,36.41,36.46,36.36,36.37,32925.0,32.3094,32.3538,32.2651,32.2739,32925.0
2020-05-26 14:00:00,36.37,36.44,36.37,36.4,50183.0,32.2739,32.3361,32.2739,32.3006,50183.0
2020-05-26 14:10:00,36.41,36.46,36.35,36.45,44587.0,32.3094,32.3538,32.2562,32.3449,44587.0
2020-05-26 14:20:00,36.46,36.57,36.45,36.54,56497.0,32.3538,32.4514,32.3449,32.4248,56497.0
2020-05-26 14:30:00,36.54,36.54,36.47,36.5,38060.0,32.4248,32.4248,32.3627,32.3893,38060.0
2020-05-26 14:40:00,36.49,36.49,36.43,36.45,30974.0,32.3804,32.3804,32.3272,32.3449,30974.0
2020-05-26 14:50:00,36.46,36.55,36.46,36.52,52292.0,32.3538,32.4337,32.3538,32.407,52292.0
2020-05-26 15:00:00,36.52,36.59,36.49,36.58,60131.0,32.407,32.4692,32.3804,32.4603,60131.0
2020-05-26 15:10:00,36.58,36.65,36.57,36.65,61464.0,32.4603,32.5224,32.4514,32.5224,61464.0
2020-05-26 15:20:00,36.65,36.66,36.53,36.54,43669.0,32.5224,32.5313,32.4159,32.4248,43669.0
2020-05-26 15:30:00,36.53,36.57,36.43,36.49,108148.0,32.4159,32.4514,32.3272,32.3804,108148.0
2020-05-26 15:40:00,36.5,36.53,36.32,36.36,173505.0,32.3893,32.4159,32.2296,32.2651,173505.0
2020-05-26 15:50:00,36.35,36.39,36.13,36.23,387330.0,32.2562,32.2917,32.061,32.1497,387330.0
2020-05-27 09:30:00,37.97,37.97,37.63,37.72,157515.0,33.6937,33.6937,33.392,33.4719,157515.0
2020-05-27 09:40:00,37.66,37.69,37.5,37.5,56587.0,33.4187,33.4453,33.2767,33.2767,56587.0
2020-05-27 09:50:00,37.49,37.63,37.44,37.57,71011.0,33.2678,33.392,33.2234,33.3388,71011.0
2020-05-27 10:00:00,37.55,37.63,37.54,37.58,156485.0,33.321,33.392,33.3122,33.3477,156485.0
2020-05-27 10:10:00,37.58,37.97,37.57,37.97,137270.0,33.3477,33.6937,33.3388,33.6937,137270.0
2020-05-27 10:20:00,37.96,37.97,37.56,37.62,56169.0,33.6849,33.6937,33.3299,33.3832,56169.0
2020-05-27 10:30:00,37.6,37.62,37.29,37.46,82912.0,33.3654,33.3832,33.0903,33.2412,82912.0
2020-05-27 10:40:00,37.46,37.48,37.1,37.11,83257.0,33.2412,33.2589,32.9217,32.9306,83257.0
2020-05-27 10:50:00,37.11,37.39,37.05,37.38,79603.0,32.9306,33.1791,32.8774,33.1702,79603.0
2020-05-27 11:00:00,37.38,37.58,37.33,37.49,54530.0,33.1702,33.3477,33.1258,33.2678,54530.0
2020-05-27 11:10:00,37.45,37.48,37.26,37.43,50118.0,33.2323,33.2589,33.0637,33.2146,50118.0
2020-05-27 11:20:00,37.42,37.42,37.22,37.38,46032.0,33.2057,33.2057,33.0282,33.1702,46032.0
2020-05-27 11:30:00,37.38,37.57,37.23,37.32,55914.0,33.1702,33.3388,33.0371,33.1169,55914.0
2020-05-27 11:40:00,37.32,37.46,37.29,37.46,41560.0,33.1169,33.2412,33.0903,33.2412,41560.0
2020-05-27 11:50:00,37.46,37.48,37.38,37.41,30812.0,33.2412,33.2589,33.1702,33.1968,30812.0
2020-05-27 12:00:00,37.41,37.46,37.26,37.37,41268.0,33.1968,33.2412,33.0637,33.1613,41268.0
2020-05-27 12:10:00,37.37,37.38,37.32,37.36,30061.0,33.1613,33.1702,33.1169,33.1524,30061.0
2020-05-27 12:20:00,37.36,37.37,37.25,37.26,39281.0,33.1524,33.1613,33.0548,33.0637,39281.0
2020-05-27 12:30:00,37.27,37.29,37.21,37.23,30459.0,33.0726,33.0903,33.0193,33.0371,30459.0
2020-05-27 12:40:00,37.23,37.25,37.1,37.11,40664.0,33.0371,33.0548,32.9217,32.9306,40664.0
2020-05-27 12:50:00,37.12,37.24,37.1,37.21,62643.0,32.9395,33.046,32.9217,33.0193,62643.0
2020-05-27 13:00:00,37.22,37.29,37.09,37.23,43665.0,33.0282,33.0903,32.9128,33.0371,43665.0
2020-05-27 13:10:00,37.23,37.26,37.15,37.17,20325.0,33.0371,33.0637,32.9661,32.9838,20325.0
2020-05-27 13:20:00,37.16,37.2,37.02,37.05,35687.0,32.975,33.0105,32.8507,32.8774,35687.0
2020-05-27 13:30:00,37.05,37.09,36.97,37.08,41306.0,32.8774,32.9128,32.8064,32.904,41306.0
2020-05-27 13:40:00,37.09,37.11,36.99,37.04,33266.0,32.9128,32.9306,32.8241,32.8685,33266.0
2020-05-27 13:50:00,37.03,37.05,36.98,37.02,28215.0,32.8596,32.8774,32.8152,32.8507,28215.0
2020-05-27 14:00:00,37.02,37.13,37.01,37.05,47106.0,32.8507,32.9483,32.8419,32.8774,47106.0
2020-05-27 14:10:00,37.06,37.1,36.95,36.97,44903.0,32.8862,32.9217,32.7886,32.8064,44903.0
2020-05-27 14:20:00,36.97,36.99,36.9,36.91,40304.0,32.8064,32.8241,32.7442,32.7531,40304.0
2020-05-27 14:30:00,36.91,37.04,36.87,37.02,59539.0,32.7531,32.8685,32.7176,32.8507,59539.0
2020-05-27 14:40:00,37.01,37.01,36.87,36.93,49130.0,32.8419,32.8419,32.7176,32.7709,49130.0
2020-05-27 14:50:00,36.94,36.96,36.86,36.86,46811.0,32.7797,32.7975,32.7088,32.7088,46811.0
2020-05-27 15:00:00,36.87,36.87,36.73,36.73,75806.0,32.7176,32.7176,32.5934,32.5934,75806.0
2020-05-27 15:10:00,36.73,36.83,36.73,36.8,76635.0,32.5934,32.6821,32.5934,32.6555,76635.0
2020-05-27 15:20:00,36.8,36.8,36.68,36.68,91749.0,32.6555,32.6555,32.549,32.549,91749.0
2020-05-27 15:30:00,36.68,36.88,36.66,36.88,128815.0,32.549,32.7265,32.5313,32.7265,128815.0
2020-05-27 15:40:00,36.86,37.06,36.85,37.06,153010.0,32.7088,32.8862,32.6999,32.8862,153010.0
2020-05-27 15:50:00,37.08,37.39,36.99,37.18,389728.0,32.904,33.1791,32.8241,32.9927,389728.0
2020-05-28 09:30:00,37.46,37.59,36.51,36.53,204568.0,33.2412,33.3565,32.3982,32.4159,204568.0
2020-05-28 09:40:00,36.55,36.73,36.39,36.62,113042.0,32.4337,32.5934,32.2917,32.4958,113042.0
2020-05-28 09:50:00,36.62,36.78,36.54,36.78,110303.0,32.4958,32.6378,32.4248,32.6378,110303.0
2020-05-28 10:00:00,36.76,36.8,36.57,36.68,81481.0,32.62,32.6555,32.4514,32.549,81481.0
2020-05-28 10:10:00,36.68,36.83,36.49,36.5,105650.0,32.549,32.6821,32.3804,32.3893,105650.0
2020-05-28 10:20:00,36.49,36.77,36.45,36.61,65437.0,32.3804,32.6289,32.3449,32.4869,65437.0
2020-05-28 10:30:00,36.63,36.64,36.49,36.54,55188.0,32.5047,32.5135,32.3804,32.4248,55188.0
2020-05-28 10:40:00,36.53,36.59,36.43,36.43,70182.0,32.4159,32.4692,32.3272,32.3272,70182.0
2020-05-28 10:50:00,36.43,36.5,36.34,36.4,62765.0,32.3272,32.3893,32.2473,32.3006,62765.0
2020-05-28 11:00:00,36.41,36.42,36.22,36.23,78645.0,32.3094,32.3183,32.1408,32.1497,78645.0
2020-05-28 11:10:00,36.23,36.47,36.2,36.47,49872.0,32.1497,32.3627,32.1231,32.3627,49872.0
2020-05-28 11:20:00,36.47,36.56,36.4,36.56,56934.0,32.3627,32.4425,32.3006,32.4425,56934.0
2020-05-28 11:30:00,36.55,36.6,36.52,36.59,42223.0,32.4337,32.478,32.407,32.4692,42223.0
2020-05-28 11:40:00,36.58,36.68,36.54,36.62,51226.0,32.4603,32.549,32.4248,32.4958,51226.0
2020-05-28 11:50:00,36.62,36.71,36.61,36.66,48714.0,32.4958,32.5756,32.4869,32.5313,48714.0
2020-05-28 12:00:00,36.67,36.73,36.61,36.71,34621.0,32.5401,32.5934,32.4869,32.5756,34621.0
2020-05-28 12:10:00,36.7,36.71,36.61,36.61,38886.0,32.5668,32.5756,32.4869,32.4869,38886.0
2020-05-28 12:20:00,36.61,36.7,36.6,36.63,34916.0,32.4869,32.5668,32.478,32.5047,34916.0
2020-05-28 12:30:00,36.63,36.73,36.57,36.73,40201.0,32.5047,32.5934,32.4514,32.5934,40201.0
2020-05-28 12:40:00,36.72,36.75,36.66,36.72,34463.0,32.5845,32.6111,32.5313,32.5845,34463.0
2020-05-28 12:50:00,36.71,36.75,36.66,36.7,32783.0,32.5756,32.6111,32.5313,32.5668,32783.0
2020-05-28 13:00:00,36.7,36.72,36.63,36.65,39714.0,32.5668,32.5845,32.5047,32.5224,39714.0
2020-05-28 13:10:00,36.64,36.65,36.53,36.53,39069.0,32.5135,32.5224,32.4159,32.4159,39069.0
2020-05-28 13:20:00,36.53,36.65,36.53,36.64,36505.0,32.4159,32.5224,32.4159,32.5135,36505.0
2020-05-28 13:30:00,36.64,36.65,36.61,36.63,35351.0,32.5135,32.5224,32.4869,32.5047,35351.0
2020-05-28 13:40:00,36.63,36.67,36.61,36.65,39993.0,32.5047,32.5401,32.4869,32.5224,39993.0
2020-05-28 13:50:00,36.64,36.76,36.61,36.75,88614.0,32.5135,32.62,32.4869,32.6111,88614.0
2020-05-28 14:00:00,36.75,36.84,36.71,36.73,68435.0,32.6111,32.691,32.5756,32.5934,68435.0
2020-05-28 14:10:00,36.72,36.81,36.7,36.77,34044.0,32.5845,32.6644,32.5668,32.6289,34044.0
2020-05-28 14:20:00,36.77,36.84,36.73,36.75,49807.0,32.6289,32.691,32.5934,32.6111,49807.0
2020-05-28 14:30:00,36.76,36.87,36.73,36.82,65972.0,32.62,32.7176,32.5934,32.6733,65972.0
2020-05-28 14:40:00,36.83,36.85,36.75,36.8,51591.0,32.6821,32.6999,32.6111,32.6555,51591.0
2020-05-28 14:50:00,36.81,36.87,36.73,36.86,60143.0,32.6644,32.7176,32.5934,32.7088,60143.0
2020-05-28 15:00:00,36.87,36.9,36.81,36.81,58160.0,32.7176,32.7442,32.6644,32.6644,58160.0
2020-05-28 15:10:00,36.81,36.9,36.75,36.76,79264.0,32.6644,32.7442,32.6111,32.62,79264.0
2020-05-28 15:20:00,36.76,36.87,36.71,36.79,81864.0,32.62,32.7176,32.5756,32.6466,81864.0
2020-05-28 15:30:00,36.8,36.82,36.64,36.69,81021.0,32.6555,32.6733,32.5135,32.5579,81021.0
2020-05-28 15:40:00,36.68,36.7,36.53,36.57,164489.0,32.549,32.5668,32.4159,32.4514,164489.0
2020-05-28 15:50:00,36.56,36.69,36.5,36.64,416599.0,32.4425,32.5579,32.3893,32.5135,416599.0
2020-05-29 09:30:00,36.09,36.15,35.65,36.12,176713.0,32.0255,32.0787,31.635,32.0521,176713.0
2020-05-29 09:40:00,36.11,36.23,35.94,36.06,79228.0,32.0432,32.1497,31.8924,31.9988,79228.0
2020-05-29 09:50:00,36.05,36.09,35.84,35.91,72228.0,31.99,32.0255,31.8036,31.8657,72228.0
2020-05-29 10:00:00,35.9,35.98,35.74,35.76,67627.0,31.8569,31.9279,31.7149,31.7326,67627.0
2020-05-29 10:10:00,35.77,36.35,35.76,36.33,75683.0,31.7415,32.2562,31.7326,32.2384,75683.0
2020-05-29 10:20:00,36.33,36.39,36.13,36.18,42958.0,32.2384,32.2917,32.061,32.1053,42958.0
2020-05-29 10:30:00,36.18,36.32,35.89,35.92,64791.0,32.1053,32.2296,31.848,31.8746,64791.0
2020-05-29 10:40:00,35.92,35.98,35.84,35.98,45264.0,31.8746,31.9279,31.8036,31.9279,45264.0
2020-05-29 10:50:00,35.99,36.06,35.88,35.94,62961.0,31.9367,31.9988,31.8391,31.8924,62961.0
2020-05-29 11:00:00,35.93,36.02,35.88,35.91,60082.0,31.8835,31.9634,31.8391,31.8657,60082.0
2020-05-29 11:10:00,35.9,35.99,35.84,35.9,60778.0,31.8569,31.9367,31.8036,31.8569,60778.0
2020-05-29 11:20:00,35.9,36.03,35.86,35.91,46459.0,31.8569,31.9722,31.8214,31.8657,46459.0
2020-05-29 11:30:00,35.91,36.09,35.88,36.01,46560.0,31.8657,32.0255,31.8391,31.9545,46560.0
2020-05-29 11:40:00,36.02,36.05,35.94,36.05,38494.0,31.9634,31.99,31.8924,31.99,38494.0
2020-05-29 11:50:00,36.04,36.09,35.92,35.92,35010.0,31.9811,32.0255,31.8746,31.8746,35010.0
2020-05-29 12:00:00,35.92,35.98,35.84,35.9,41626.0,31.8746,31.9279,31.8036,31.8569,41626.0
2020-05-29 12:10:00,35.9,35.9,35.73,35.77,37194.0,31.8569,31.8569,31.706,31.7415,37194.0
2020-05-29 12:20:00,35.76,35.83,35.75,35.79,44620.0,31.7326,31.7948,31.7238,31.7593,44620.0
2020-05-29 12:30:00,35.78,35.83,35.76,35.82,38980.0,31.7504,31.7948,31.7326,31.7859,38980.0
2020-05-29 12:40:00,35.82,35.82,35.72,35.76,54936.0,31.7859,31.7859,31.6971,31.7326,54936.0
2020-05-29 12:50:00,35.76,35.94,35.67,35.86,92259.0,31.7326,31.8924,31.6528,31.8214,92259.0
2020-05-29 13:00:00,35.86,35.92,35.73,35.77,44380.0,31.8214,31.8746,31.706,31.7415,44380.0
2020-05-29 13:10:00,35.77,35.84,35.73,35.79,38687.0,31.7415,31.8036,31.706,31.7593,38687.0
2020-05-29 13:20:00,35.8,35.87,35.77,35.82,43781.0,31.7681,31.8302,31.7415,31.7859,43781.0
2020-05-29 13:30:00,35.82,35.86,35.76,35.77,65726.0,31.7859,31.8214,31.7326,31.7415,65726.0
2020-05-29 13:40:00,35.77,35.85,35.76,35.8,63689.0,31.7415,31.8125,31.7326,31.7681,63689.0
2020-05-29 13:50:00,35.81,35.95,35.79,35.9,129055.0,31.777,31.9012,31.7593,31.8569,129055.0
2020-05-29 14:00:00,35.91,36.18,35.89,36.17,193978.0,31.8657,32.1053,31.848,32.0965,193978.0
2020-05-29 14:10:00,36.17,36.25,36.09,36.24,80274.0,32.0965,32.1674,32.0255,32.1586,80274.0
2020-05-29 14:20:00,36.24,36.39,36.22,36.35,81579.0,32.1586,32.2917,32.1408,32.2562,81579.0
2020-05-29 14:30:00,36.35,36.39,36.22,36.24,65908.0,32.2562,32.2917,32.1408,32.1586,65908.0
2020-05-29 14:40:00,36.24,36.33,36.16,36.16,72983.0,32.1586,32.2384,32.0876,32.0876,72983.0
2020-05-29 14:50:00,36.17,36.59,35.99,36.58,173108.0,32.0965,32.4692,31.9367,32.4603,173108.0
2020-05-29 15:00:00,36.59,36.74,36.52,36.54,95622.0,32.4692,32.6023,32.407,32.4248,95622.0
2020-05-29 15:10:00,36.54,36.65,36.42,36.45,80396.0,32.4248,32.5224,32.3183,32.3449,80396.0
2020-05-29 15:20:00,36.46,36.56,36.38,36.39,129447.0,32.3538,32.4425,32.2828,32.2917,129447.0
2020-05-29 15:30:00,36.39,36.49,36.15,36.22,189192.0,32.2917,32.3804,32.0787,32.1408,189192.0
2020-05-29 15:40:00,36.22,36.24,35.96,35.99,387969.0,32.1408,32.1586,31.9101,31.9367,387969.0
2020-05-29 15:50:00,36.0,36.51,36.0,36.42,985821.0,31.9456,32.3982,31.9456,32.3183,985821.0
2020-06-01 09:30:00,36.46,36.58,36.25,36.52,137782.0,32.3538,32.4603,32.1674,32.407,137782.0
2020-06-01 09:40:00,36.55,37.02,36.55,37.02,90771.0,32.4337,32.8507,32.4337,32.8507,90771.0
2020-06-01 09:50:00,37.01,37.04,36.79,36.84,43075.0,32.8419,32.8685,32.6466,32.691,43075.0
2020-06-01 10:00:00,36.82,36.98,36.72,36.9,60932.0,32.6733,32.8152,32.5845,32.7442,60932.0
2020-06-01 10:10:00,36.89,37.08,36.81,37.08,73077.0,32.7354,32.904,32.6644,32.904,73077.0
2020-06-01 10:20:00,37.08,37.17,37.0,37.09,106058.0,32.904,32.9838,32.833,32.9128,106058.0
2020-06-01 10:30:00,37.1,37.24,37.08,37.15,64646.0,32.9217,33.046,32.904,32.9661,64646.0
2020-06-01 10:40:00,37.13,37.2,37.09,37.16,48653.0,32.9483,33.0105,32.9128,32.975,48653.0
2020-06-01 10:50:00,37.17,37.17,37.04,37.08,41158.0,32.9838,32.9838,32.8685,32.904,41158.0
2020-06-01 11:00:00,37.08,37.09,36.86,36.9,36203.0,32.904,32.9128,32.7088,32.7442,36203.0
2020-06-01 11:10:00,36.91,37.13,36.87,37.12,40465.0,32.7531,32.9483,32.7176,32.9395,40465.0
2020-06-01 11:20:00,37.13,37.14,36.93,36.96,36270.0,32.9483,32.9572,32.7709,32.7975,36270.0
2020-06-01 11:30:00,36.98,37.05,36.95,37.05,71511.0,32.8152,32.8774,32.7886,32.8774,71511.0
2020-06-01 11:40:00,37.04,37.11,37.0,37.09,26631.0,32.8685,32.9306,32.833,32.9128,26631.0
2020-06-01 11:50:00,37.1,37.14,37.06,37.13,33197.0,32.9217,32.9572,32.8862,32.9483,33197.0
2020-06-01 12:00:00,37.13,37.22,37.09,37.18,25201.0,32.9483,33.0282,32.9128,32.9927,25201.0
2020-06-01 12:10:00,37.18,37.2,37.1,37.13,29926.0,32.9927,33.0105,32.9217,32.9483,29926.0
2020-06-01 12:20:00,37.14,37.14,37.03,37.05,41760.0,32.9572,32.9572,32.8596,32.8774,41760.0
2020-06-01 12:30:00,37.06,37.11,37.05,37.05,38738.0,32.8862,32.9306,32.8774,32.8774,38738.0
2020-06-01 12:40:00,37.05,37.05,36.95,37.04,38913.0,32.8774,32.8774,32.7886,32.8685,38913.0
2020-06-01 12:50:00,37.05,37.05,36.96,37.04,61230.0,32.8774,32.8774,32.7975,32.8685,61230.0
2020-06-01 13:00:00,37.04,37.13,37.0,37.11,80913.0,32.8685,32.9483,32.833,32.9306,80913.0
2020-06-01 13:10:00,37.11,37.23,37.1,37.22,40538.0,32.9306,33.0371,32.9217,33.0282,40538.0
2020-06-01 13:20:00,37.21,37.24,37.17,37.19,30521.0,33.0193,33.046,32.9838,33.0016,30521.0
2020-06-01 13:30:00,37.18,37.19,37.1,37.17,27144.0,32.9927,33.0016,32.9217,32.9838,27144.0
2020-06-01 13:40:00,37.16,37.2,37.12,37.12,38045.0,32.975,33.0105,32.9395,32.9395,38045.0
2020-06-01 13:50:00,37.13,37.19,37.08,37.09,26084.0,32.9483,33.0016,32.904,32.9128,26084.0
2020-06-01 14:00:00,37.09,37.11,37.0,37.0,34173.0,32.9128,32.9306,32.833,32.833,34173.0
2020-06-01 14:10:00,37.01,37.01,36.9,36.94,49753.0,32.8419,32.8419,32.7442,32.7797,49753.0
2020-06-01 14:20:00,36.95,36.95,36.81,36.81,51738.0,32.7886,32.7886,32.6644,32.6644,51738.0
2020-06-01 14:30:00,36.8,36.86,36.69,36.86,53054.0,32.6555,32.7088,32.5579,32.7088,53054.0
2020-06-01 14:40:00,36.84,36.95,36.82,36.94,45707.0,32.691,32.7886,32.6733,32.7797,45707.0
2020-06-01 14:50:00,36.95,37.06,36.92,37.02,35234.0,32.7886,32.8862,32.762,32.8507,35234.0
2020-06-01 15:00:00,37.02,37.05,36.96,36.97,41089.0,32.8507,32.8774,32.7975,32.8064,41089.0
2020-06-01 15:10:00,36.97,36.99,36.91,36.96,47814.0,32.8064,32.8241,32.7531,32.7975,47814.0
2020-06-01 15:20:00,36.96,37.01,36.92,37.0,64489.0,32.7975,32.8419,32.762,32.833,64489.0
2020-06-01 15:30:00,37.0,37.08,36.94,36.97,83950.0,32.833,32.904,32.7797,32.8064,83950.0
2020-06-01 15:40:00,36.96,37.15,36.96,37.0,190374.0,32.7975,32.9661,32.7975,32.833,190374.0
2020-06-01 15:50:00,36.99,37.09,36.95,36.98,442166.0,32.8241,32.9128,32.7886,32.8152,442166.0
2020-06-02 09:30:00,37.34,37.54,37.08,37.09,95271.0,33.1347,33.3122,32.904,32.9128,95271.0
2020-06-02 09:40:00,37.1,37.27,37.05,37.26,31161.0,32.9217,33.0726,32.8774,33.0637,31161.0
2020-06-02 09:50:00,37.26,37.4,37.17,37.39,51799.0,33.0637,33.1879,32.9838,33.1791,51799.0
2020-06-02 10:00:00,37.39,37.68,37.39,37.62,88939.0,33.1791,33.4364,33.1791,33.3832,88939.0
2020-06-02 10:10:00,37.63,37.64,37.48,37.51,38077.0,33.392,33.4009,33.2589,33.2855,38077.0
2020-06-02 10:20:00,37.51,37.59,37.46,37.54,40631.0,33.2855,33.3565,33.2412,33.3122,40631.0
2020-06-02 10:30:00,37.56,37.6,37.5,37.59,94865.0,33.3299,33.3654,33.2767,33.3565,94865.0
2020-06-02 10:40:00,37.59,37.63,37.45,37.5,39415.0,33.3565,33.392,33.2323,33.2767,39415.0
2020-06-02 10:50:00,37.48,37.66,37.45,37.63,36462.0,33.2589,33.4187,33.2323,33.392,36462.0
2020-06-02 11:00:00,37.66,37.69,37.51,37.51,28758.0,33.4187,33.4453,33.2855,33.2855,28758.0
2020-06-02 11:10:00,37.52,37.59,37.49,37.58,25229.0,33.2944,33.3565,33.2678,33.3477,25229.0
2020-06-02 11:20:00,37.57,37.61,37.54,37.58,23946.0,33.3388,33.3743,33.3122,33.3477,23946.0
2020-06-02 11:30:00,37.58,37.62,37.51,37.6,30594.0,33.3477,33.3832,33.2855,33.3654,30594.0
2020-06-02 11:40:00,37.6,37.67,37.56,37.65,31675.0,33.3654,33.4275,33.3299,33.4098,31675.0
2020-06-02 11:50:00,37.64,37.66,37.56,37.6,30830.0,33.4009,33.4187,33.3299,33.3654,30830.0
2020-06-02 12:00:00,37.59,37.59,37.52,37.55,28408.0,33.3565,33.3565,33.2944,33.321,28408.0
2020-06-02 12:10:00,37.53,37.57,37.45,37.47,29326.0,33.3033,33.3388,33.2323,33.2501,29326.0
2020-06-02 12:20:00,37.47,37.54,37.43,37.52,29806.0,33.2501,33.3122,33.2146,33.2944,29806.0
2020-06-02 12:30:00,37.52,37.61,37.51,37.55,31252.0,33.2944,33.3743,33.2855,33.321,31252.0
2020-06-02 12:40:00,37.55,37.58,37.47,37.47,36622.0,33.321,33.3477,33.2501,33.2501,36622.0
2020-06-02 12:50:00,37.48,37.52,37.45,37.45,35437.0,33.2589,33.2944,33.2323,33.2323,35437.0
2020-06-02 13:00:00,37.45,37.47,37.41,37.43,23496.0,33.2323,33.2501,33.1968,33.2146,23496.0
2020-06-02 13:10:00,37.43,37.46,37.4,37.44,34687.0,33.2146,33.2412,33.1879,33.2234,34687.0
2020-06-02 13:20:00,37.45,37.45,37.3,37.31,32479.0,33.2323,33.2323,33.0992,33.1081,32479.0
2020-06-02 13:30:00,37.31,37.33,37.26,37.27,29222.0,33.1081,33.1258,33.0637,33.0726,29222.0
2020-06-02 13:40:00,37.27,37.31,37.17,37.2,32120.0,33.0726,33.1081,32.9838,33.0105,32120.0
2020-06-02 13:50:00,37.19,37.19,37.02,37.18,46836.0,33.0016,33.0016,32.8507,32.9927,46836.0
2020-06-02 14:00:00,37.18,37.22,37.13,37.15,26804.0,32.9927,33.0282,32.9483,32.9661,26804.0
2020-06-02 14:10:00,37.16,37.24,37.14,37.24,26998.0,32.975,33.046,32.9572,33.046,26998.0
2020-06-02 14:20:00,37.25,37.25,37.1,37.15,45558.0,33.0548,33.0548,32.9217,32.9661,45558.0
2020-06-02 14:30:00,37.15,37.15,37.01,37.05,39278.0,32.9661,32.9661,32.8419,32.8774,39278.0
2020-06-02 14:40:00,37.05,37.12,37.04,37.09,31339.0,32.8774,32.9395,32.8685,32.9128,31339.0
2020-06-02 14:50:00,37.09,37.2,37.09,37.13,39653.0,32.9128,33.0105,32.9128,32.9483,39653.0
2020-06-02 15:00:00,37.12,37.15,37.09,37.12,56059.0,32.9395,32.9661,32.9128,32.9395,56059.0
2020-06-02 15:10:00,37.12,37.16,37.08,37.16,40751.0,32.9395,32.975,32.904,32.975,40751.0
2020-06-02 15:20:00,37.16,37.17,37.04,37.08,73605.0,32.975,32.9838,32.8685,32.904,73605.0
2020-06-02 15:30:00,37.08,37.1,37.0,37.04,77198.0,32.904,32.9217,32.833,32.8685,77198.0
2020-06-02 15:40:00,37.03,37.08,37.0,37.08,82682.0,32.8596,32.904,32.833,32.904,82682.0
2020-06-02 15:50:00,37.09,37.24,37.06,37.24,187496.0,32.9128,33.046,32.8862,33.046,187496.0
2020-06-03 09:30:00,38.22,38.38,38.0,38.19,112231.0,33.9156,34.0576,33.7204,33.889,112231.0
2020-06-03 09:40:00,38.19,38.27,38.03,38.09,88762.0,33.889,33.96,33.747,33.8002,88762.0
2020-06-03 09:50:00,38.09,38.23,38.09,38.17,69860.0,33.8002,33.9245,33.8002,33.8712,69860.0
2020-06-03 10:00:00,38.15,38.41,38.15,38.34,44990.0,33.8535,34.0842,33.8535,34.0221,44990.0
2020-06-03 10:10:00,38.34,38.36,38.2,38.2,78386.0,34.0221,34.0398,33.8978,33.8978,78386.0
2020-06-03 10:20:00,38.21,38.26,38.04,38.23,180758.0,33.9067,33.9511,33.7559,33.9245,180758.0
2020-06-03 10:30:00,38.23,38.25,38.18,38.21,51170.0,33.9245,33.9422,33.8801,33.9067,51170.0
2020-06-03 10:40:00,38.22,38.32,38.21,38.23,52137.0,33.9156,34.0043,33.9067,33.9245,52137.0
2020-06-03 10:50:00,38.21,38.25,38.17,38.21,38434.0,33.9067,33.9422,33.8712,33.9067,38434.0
2020-06-03 11:00:00,38.2,38.36,38.2,38.31,58991.0,33.8978,34.0398,33.8978,33.9954,58991.0
2020-06-03 11:10:00,38.31,38.48,38.29,38.39,43350.0,33.9954,34.1463,33.9777,34.0664,43350.0
2020-06-03 11:20:00,38.38,38.45,38.34,38.45,39773.0,34.0576,34.1197,34.0221,34.1197,39773.0
2020-06-03 11:30:00,38.45,38.56,38.43,38.54,42050.0,34.1197,34.2173,34.1019,34.1995,42050.0
2020-06-03 11:40:00,38.54,38.6,38.53,38.53,42412.0,34.1995,34.2528,34.1907,34.1907,42412.0
2020-06-03 11:50:00,38.53,38.62,38.44,38.62,28489.0,34.1907,34.2705,34.1108,34.2705,28489.0
2020-06-03 12:00:00,38.61,38.65,38.56,38.65,50190.0,34.2617,34.2972,34.2173,34.2972,50190.0
2020-06-03 12:10:00,38.65,38.66,38.5,38.53,44117.0,34.2972,34.306,34.1641,34.1907,44117.0
2020-06-03 12:20:00,38.53,38.54,38.46,38.52,29257.0,34.1907,34.1995,34.1286,34.1818,29257.0
2020-06-03 12:30:00,38.52,38.58,38.46,38.48,20948.0,34.1818,34.235,34.1286,34.1463,20948.0
2020-06-03 12:40:00,38.48,38.52,38.37,38.38,21919.0,34.1463,34.1818,34.0487,34.0576,21919.0
2020-06-03 12:50:00,38.39,38.44,38.38,38.4,20389.0,34.0664,34.1108,34.0576,34.0753,20389.0
2020-06-03 13:00:00,38.41,38.45,38.37,38.41,26004.0,34.0842,34.1197,34.0487,34.0842,26004.0
2020-06-03 13:10:00,38.41,38.46,38.38,38.45,27595.0,34.0842,34.1286,34.0576,34.1197,27595.0
2020-06-03 13:20:00,38.45,38.46,38.39,38.4,31466.0,34.1197,34.1286,34.0664,34.0753,31466.0
2020-06-03 13:30:00,38.4,38.46,38.37,38.38,35640.0,34.0753,34.1286,34.0487,34.0576,35640.0
2020-06-03 13:40:00,38.38,38.42,38.36,38.38,41402.0,34.0576,34.0931,34.0398,34.0576,41402.0
2020-06-03 13:50:00,38.37,38.39,38.36,38.39,44616.0,34.0487,34.0664,34.0398,34.0664,44616.0
2020-06-03 14:00:00,38.38,38.48,38.37,38.41,61869.0,34.0576,34.1463,34.0487,34.0842,61869.0
2020-06-03 14:10:00,38.42,38.47,38.41,38.47,39992.0,34.0931,34.1374,34.0842,34.1374,39992.0
2020-06-03 14:20:00,38.47,38.52,38.46,38.48,58796.0,34.1374,34.1818,34.1286,34.1463,58796.0
2020-06-03 14:30:00,38.47,38.5,38.41,38.49,45633.0,34.1374,34.1641,34.0842,34.1552,45633.0
2020-06-03 14:40:00,38.49,38.51,38.41,38.41,56510.0,34.1552,34.1729,34.0842,34.0842,56510.0
2020-06-03 14:50:00,38.41,38.42,38.29,38.3,52235.0,34.0842,34.0931,33.9777,33.9866,52235.0
2020-06-03 15:00:00,38.29,38.34,38.25,38.29,119633.0,33.9777,34.0221,33.9422,33.9777,119633.0
2020-06-03 15:10:00,38.29,38.32,38.25,38.29,42759.0,33.9777,34.0043,33.9422,33.9777,42759.0
2020-06-03 15:20:00,38.3,38.37,38.25,38.36,44018.0,33.9866,34.0487,33.9422,34.0398,44018.0
2020-06-03 15:30:00,38.36,38.4,38.32,38.37,77640.0,34.0398,34.0753,34.0043,34.0487,77640.0
2020-06-03 15:40:00,38.37,38.42,38.28,38.32,92848.0,34.0487,34.0931,33.9688,34.0043,92848.0
2020-06-03 15:50:00,38.32,38.34,38.15,38.2,283108.0,34.0043,34.0221,33.8535,33.8978,283108.0
2020-06-04 09:30:00,38.0,38.15,37.77,37.87,88330.0,33.7204,33.8535,33.5163,33.605,88330.0
2020-06-04 09:40:00,37.84,37.85,37.59,37.64,56360.0,33.5784,33.5873,33.3565,33.4009,56360.0
2020-06-04 09:50:00,37.64,37.98,37.62,37.93,98027.0,33.4009,33.7026,33.3832,33.6582,98027.0
2020-06-04 10:00:00,37.94,38.14,37.94,38.04,60906.0,33.6671,33.8446,33.6671,33.7559,60906.0
2020-06-04 10:10:00,38.03,38.24,37.98,38.23,51568.0,33.747,33.9333,33.7026,33.9245,51568.0
2020-06-04 10:20:00,38.22,38.26,38.1,38.23,32317.0,33.9156,33.9511,33.8091,33.9245,32317.0
2020-06-04 10:30:00,38.25,38.37,38.23,38.33,31917.0,33.9422,34.0487,33.9245,34.0132,31917.0
2020-06-04 10:40:00,38.31,38.49,38.28,38.47,38737.0,33.9954,34.1552,33.9688,34.1374,38737.0
2020-06-04 10:50:00,38.48,38.57,38.38,38.54,38452.0,34.1463,34.2262,34.0576,34.1995,38452.0
2020-06-04 11:00:00,38.54,38.56,38.38,38.41,32181.0,34.1995,34.2173,34.0576,34.0842,32181.0
2020-06-04 11:10:00,38.42,38.45,38.33,38.35,30514.0,34.0931,34.1197,34.0132,34.0309,30514.0
2020-06-04 11:20:00,38.34,38.46,38.32,38.46,32611.0,34.0221,34.1286,34.0043,34.1286,32611.0
2020-06-04 11:30:00,38.45,38.51,38.39,38.44,26834.0,34.1197,34.1729,34.0664,34.1108,26834.0
2020-06-04 11:40:00,38.44,38.44,38.3,38.35,40948.0,34.1108,34.1108,33.9866,34.0309,40948.0
2020-06-04 11:50:00,38.34,38.46,38.33,38.41,35774.0,34.0221,34.1286,34.0132,34.0842,35774.0
2020-06-04 12:00:00,38.41,38.53,38.37,38.53,27697.0,34.0842,34.1907,34.0487,34.1907,27697.0
2020-06-04 12:10:00,38.54,38.55,38.44,38.51,93908.0,34.1995,34.2084,34.1108,34.1729,93908.0
2020-06-04 12:20:00,38.51,38.65,38.49,38.65,35559.0,34.1729,34.2972,34.1552,34.2972,35559.0
2020-06-04 12:30:00,38.63,38.64,38.47,38.6,46154.0,34.2794,34.2883,34.1374,34.2528,46154.0
2020-06-04 12:40:00,38.59,38.63,38.48,38.51,40717.0,34.2439,34.2794,34.1463,34.1729,40717.0
2020-06-04 12:50:00,38.52,38.66,38.52,38.65,30515.0,34.1818,34.306,34.1818,34.2972,30515.0
2020-06-04 13:00:00,38.65,38.71,38.59,38.63,38406.0,34.2972,34.3504,34.2439,34.2794,38406.0
2020-06-04 13:10:00,38.62,38.75,38.6,38.73,39644.0,34.2705,34.3859,34.2528,34.3681,39644.0
2020-06-04 13:20:00,38.72,38.77,38.7,38.74,58085.0,34.3593,34.4036,34.3415,34.377,58085.0
2020-06-04 13:30:00,38.74,38.87,38.73,38.87,60411.0,34.377,34.4924,34.3681,34.4924,60411.0
2020-06-04 13:40:00,38.86,38.91,38.85,38.86,32700.0,34.4835,34.5279,34.4746,34.4835,32700.0
2020-06-04 13:50:00,38.86,38.97,38.85,38.93,41817.0,34.4835,34.5811,34.4746,34.5456,41817.0
2020-06-04 14:00:00,38.93,38.98,38.9,38.95,55807.0,34.5456,34.59,34.519,34.5634,55807.0
2020-06-04 14:10:00,38.96,39.06,38.94,39.06,51386.0,34.5722,34.661,34.5545,34.661,51386.0
2020-06-04 14:20:00,39.05,39.05,38.89,38.96,94104.0,34.6521,34.6521,34.5101,34.5722,94104.0
2020-06-04 14:30:00,38.96,38.97,38.88,38.93,55403.0,34.5722,34.5811,34.5013,34.5456,55403.0
2020-06-04 14:40:00,38.93,38.96,38.89,38.96,66489.0,34.5456,34.5722,34.5101,34.5722,66489.0
2020-06-04 14:50:00,38.95,39.06,38.91,38.91,66703.0,34.5634,34.661,34.5279,34.5279,66703.0
2020-06-04 15:00:00,38.91,38.96,38.87,38.95,99091.0,34.5279,34.5722,34.4924,34.5634,99091.0
2020-06-04 15:10:00,38.96,38.96,38.78,38.91,73750.0,34.5722,34.5722,34.4125,34.5279,73750.0
2020-06-04 15:20:00,38.91,39.0,38.85,38.99,63261.0,34.5279,34.6077,34.4746,34.5989,63261.0
2020-06-04 15:30:00,38.99,39.09,38.98,39.03,92830.0,34.5989,34.6876,34.59,34.6344,92830.0
2020-06-04 15:40:00,39.02,39.12,39.02,39.11,163746.0,34.6255,34.7142,34.6255,34.7054,163746.0
2020-06-04 15:50:00,39.12,39.34,39.1,39.33,427495.0,34.7142,34.9094,34.6965,34.9006,427495.0
2020-06-05 09:30:00,41.62,41.81,41.08,41.18,168519.0,36.9327,37.1013,36.4535,36.5422,168519.0
2020-06-05 09:40:00,41.17,41.19,40.68,40.75,70855.0,36.5333,36.5511,36.0985,36.1607,70855.0
2020-06-05 09:50:00,40.75,40.82,40.55,40.67,89612.0,36.1607,36.2228,35.9832,36.0897,89612.0
2020-06-05 10:00:00,40.68,40.97,40.58,40.89,81097.0,36.0985,36.3559,36.0098,36.2849,81097.0
2020-06-05 10:10:00,40.91,40.97,40.76,40.9,62610.0,36.3026,36.3559,36.1695,36.2938,62610.0
2020-06-05 10:20:00,40.9,40.9,40.59,40.68,48111.0,36.2938,36.2938,36.0187,36.0985,48111.0
2020-06-05 10:30:00,40.7,40.75,40.51,40.57,59993.0,36.1163,36.1607,35.9477,36.0009,59993.0
2020-06-05 10:40:00,40.57,40.81,40.51,40.77,72639.0,36.0009,36.2139,35.9477,36.1784,72639.0
2020-06-05 10:50:00,40.77,40.89,40.7,40.77,55587.0,36.1784,36.2849,36.1163,36.1784,55587.0
2020-06-05 11:00:00,40.77,40.91,40.76,40.78,51368.0,36.1784,36.3026,36.1695,36.1873,51368.0
2020-06-05 11:10:00,40.79,40.89,40.78,40.89,48676.0,36.1961,36.2849,36.1873,36.2849,48676.0
2020-06-05 11:20:00,40.89,41.05,40.84,41.02,77316.0,36.2849,36.4269,36.2405,36.4002,77316.0
2020-06-05 11:30:00,41.01,41.17,40.98,41.05,42340.0,36.3914,36.5333,36.3647,36.4269,42340.0
2020-06-05 11:40:00,41.03,41.08,40.97,41.05,37233.0,36.4091,36.4535,36.3559,36.4269,37233.0
2020-06-05 11:50:00,41.04,41.16,41.01,41.06,35713.0,36.418,36.5245,36.3914,36.4357,35713.0
2020-06-05 12:00:00,41.06,41.18,41.06,41.1,48004.0,36.4357,36.5422,36.4357,36.4712,48004.0
2020-06-05 12:10:00,41.1,41.11,40.76,40.77,47520.0,36.4712,36.4801,36.1695,36.1784,47520.0
2020-06-05 12:20:00,40.78,40.97,40.78,40.93,32206.0,36.1873,36.3559,36.1873,36.3204,32206.0
2020-06-05 12:30:00,40.95,41.01,40.95,41.0,38773.0,36.3381,36.3914,36.3381,36.3825,38773.0
2020-06-05 12:40:00,40.99,41.0,40.86,40.88,38871.0,36.3736,36.3825,36.2583,36.276,38871.0
2020-06-05 12:50:00,40.87,40.91,40.82,40.84,77814.0,36.2671,36.3026,36.2228,36.2405,77814.0
2020-06-05 13:00:00,40.83,40.94,40.78,40.79,99723.0,36.2316,36.3293,36.1873,36.1961,99723.0
2020-06-05 13:10:00,40.78,40.81,40.65,40.66,31401.0,36.1873,36.2139,36.0719,36.0808,31401.0
2020-06-05 13:20:00,40.67,40.83,40.66,40.83,37087.0,36.0897,36.2316,36.0808,36.2316,37087.0
2020-06-05 13:30:00,40.82,40.89,40.8,40.81,35705.0,36.2228,36.2849,36.205,36.2139,35705.0
2020-06-05 13:40:00,40.81,40.97,40.77,40.93,45201.0,36.2139,36.3559,36.1784,36.3204,45201.0
2020-06-05 13:50:00,40.94,40.95,40.83,40.93,45388.0,36.3293,36.3381,36.2316,36.3204,45388.0
2020-06-05 14:00:00,40.92,41.08,40.92,40.97,42062.0,36.3115,36.4535,36.3115,36.3559,42062.0
2020-06-05 14:10:00,40.98,41.01,40.82,40.86,43376.0,36.3647,36.3914,36.2228,36.2583,43376.0
2020-06-05 14:20:00,40.86,40.88,40.77,40.83,39345.0,36.2583,36.276,36.1784,36.2316,39345.0
2020-06-05 14:30:00,40.83,40.9,40.69,40.89,52105.0,36.2316,36.2938,36.1074,36.2849,52105.0
2020-06-05 14:40:00,40.9,41.0,40.88,40.96,51644.0,36.2938,36.3825,36.276,36.347,51644.0
2020-06-05 14:50:00,40.98,40.99,40.83,40.89,78315.0,36.3647,36.3736,36.2316,36.2849,78315.0
2020-06-05 15:00:00,40.89,40.91,40.67,40.72,67543.0,36.2849,36.3026,36.0897,36.134,67543.0
2020-06-05 15:10:00,40.72,40.73,40.57,40.68,64058.0,36.134,36.1429,36.0009,36.0985,64058.0
2020-06-05 15:20:00,40.67,40.69,40.53,40.64,68757.0,36.0897,36.1074,35.9654,36.063,68757.0
2020-06-05 15:30:00,40.64,40.64,40.43,40.47,95992.0,36.063,36.063,35.8767,35.9122,95992.0
2020-06-05 15:40:00,40.47,40.51,40.37,40.4,119673.0,35.9122,35.9477,35.8234,35.8501,119673.0
2020-06-05 15:50:00,40.4,40.58,40.39,40.52,312960.0,35.8501,36.0098,35.8412,35.9566,312960.0
2020-06-08 09:30:00,41.28,41.49,41.08,41.34,123314.0,36.631,36.8173,36.4535,36.6842,123314.0
2020-06-08 09:40:00,41.33,41.67,41.28,41.58,63129.0,36.6753,36.977,36.631,36.8972,63129.0
2020-06-08 09:50:00,41.62,41.88,41.52,41.78,74440.0,36.9327,37.1634,36.8439,37.0746,74440.0
2020-06-08 10:00:00,41.8,42.08,41.76,42.06,70889.0,37.0924,37.3409,37.0569,37.3231,70889.0
2020-06-08 10:10:00,42.05,42.07,41.86,41.86,60094.0,37.3142,37.332,37.1456,37.1456,60094.0
2020-06-08 10:20:00,41.85,41.86,41.64,41.68,81649.0,37.1368,37.1456,36.9504,36.9859,81649.0
2020-06-08 10:30:00,41.68,41.74,41.48,41.57,58617.0,36.9859,37.0392,36.8084,36.8883,58617.0
2020-06-08 10:40:00,41.57,41.83,41.54,41.79,78072.0,36.8883,37.119,36.8617,37.0835,78072.0
2020-06-08 10:50:00,41.8,41.86,41.65,41.84,79762.0,37.0924,37.1456,36.9593,37.1279,79762.0
2020-06-08 11:00:00,41.84,41.99,41.82,41.91,80215.0,37.1279,37.261,37.1101,37.19,80215.0
2020-06-08 11:10:00,41.91,42.19,41.89,42.14,64991.0,37.19,37.4385,37.1723,37.3941,64991.0
2020-06-08 11:20:00,42.12,42.13,41.91,41.99,36583.0,37.3764,37.3852,37.19,37.261,36583.0
2020-06-08 11:30:00,41.98,42.04,41.89,41.91,44611.0,37.2521,37.3054,37.1723,37.19,44611.0
2020-06-08 11:40:00,41.91,42.02,41.87,42.01,47015.0,37.19,37.2876,37.1545,37.2787,47015.0
2020-06-08 11:50:00,42.0,42.05,41.96,42.03,33749.0,37.2699,37.3142,37.2344,37.2965,33749.0
2020-06-08 12:00:00,42.04,42.11,41.98,42.08,31643.0,37.3054,37.3675,37.2521,37.3409,31643.0
2020-06-08 12:10:00,42.09,42.17,42.03,42.04,35618.0,37.3497,37.4207,37.2965,37.3054,35618.0
2020-06-08 12:20:00,42.03,42.06,41.88,41.91,43740.0,37.2965,37.3231,37.1634,37.19,43740.0
2020-06-08 12:30:00,41.91,41.93,41.81,41.91,43782.0,37.19,37.2078,37.1013,37.19,43782.0
2020-06-08 12:40:00,41.91,41.92,41.76,41.85,56759.0,37.19,37.1989,37.0569,37.1368,56759.0
2020-06-08 12:50:00,41.85,41.88,41.74,41.75,53399.0,37.1368,37.1634,37.0392,37.048,53399.0
2020-06-08 13:00:00,41.75,41.91,41.71,41.91,36102.0,37.048,37.19,37.0125,37.19,36102.0
2020-06-08 13:10:00,41.91,41.92,41.75,41.75,44345.0,37.19,37.1989,37.048,37.048,44345.0
2020-06-08 13:20:00,41.75,41.87,41.71,41.8,41746.0,37.048,37.1545,37.0125,37.0924,41746.0
2020-06-08 13:30:00,41.8,41.94,41.75,41.93,49291.0,37.0924,37.2166,37.048,37.2078,49291.0
2020-06-08 13:40:00,41.93,41.94,41.8,41.85,34398.0,37.2078,37.2166,37.0924,37.1368,34398.0
2020-06-08 13:50:00,41.86,41.92,41.85,41.92,24817.0,37.1456,37.1989,37.1368,37.1989,24817.0
2020-06-08 14:00:00,41.91,41.94,41.86,41.91,34575.0,37.19,37.2166,37.1456,37.19,34575.0
2020-06-08 14:10:00,41.9,41.94,41.83,41.91,34490.0,37.1811,37.2166,37.119,37.19,34490.0
2020-06-08 14:20:00,41.91,41.96,41.86,41.87,49172.0,37.19,37.2344,37.1456,37.1545,49172.0
2020-06-08 14:30:00,41.87,41.93,41.82,41.91,23507.0,37.1545,37.2078,37.1101,37.19,23507.0
2020-06-08 14:40:00,41.91,41.97,41.9,41.94,43815.0,37.19,37.2433,37.1811,37.2166,43815.0
2020-06-08 14:50:00,41.94,41.95,41.86,41.89,39509.0,37.2166,37.2255,37.1456,37.1723,39509.0
2020-06-08 15:00:00,41.89,41.94,41.84,41.84,36044.0,37.1723,37.2166,37.1279,37.1279,36044.0
2020-06-08 15:10:00,41.85,41.95,41.85,41.92,48370.0,37.1368,37.2255,37.1368,37.1989,48370.0
2020-06-08 15:20:00,41.92,42.0,41.9,41.93,60702.0,37.1989,37.2699,37.1811,37.2078,60702.0
2020-06-08 15:30:00,41.94,42.03,41.91,41.98,88477.0,37.2166,37.2965,37.19,37.2521,88477.0
2020-06-08 15:40:00,41.98,42.14,41.96,42.13,190485.0,37.2521,37.3941,37.2344,37.3852,190485.0
2020-06-08 15:50:00,42.11,42.15,42.01,42.1,454723.0,37.3675,37.403,37.2787,37.3586,454723.0
2020-06-09 09:30:00,40.81,41.25,40.65,40.99,108183.0,36.2139,36.6043,36.0719,36.3736,108183.0
2020-06-09 09:40:00,41.03,41.12,40.89,40.9,41210.0,36.4091,36.489,36.2849,36.2938,41210.0
2020-06-09 09:50:00,40.89,40.93,40.68,40.79,58974.0,36.2849,36.3204,36.0985,36.1961,58974.0
2020-06-09 10:00:00,40.79,40.84,40.64,40.74,34780.0,36.1961,36.2405,36.063,36.1518,34780.0
2020-06-09 10:10:00,40.75,40.91,40.67,40.85,36161.0,36.1607,36.3026,36.0897,36.2494,36161.0
2020-06-09 10:20:00,40.84,40.98,40.83,40.91,35392.0,36.2405,36.3647,36.2316,36.3026,35392.0
2020-06-09 10:30:00,40.93,40.97,40.74,40.8,47263.0,36.3204,36.3559,36.1518,36.205,47263.0
2020-06-09 10:40:00,40.79,40.79,40.59,40.77,50697.0,36.1961,36.1961,36.0187,36.1784,50697.0
2020-06-09 10:50:00,40.77,40.94,40.64,40.64,89833.0,36.1784,36.3293,36.063,36.063,89833.0
2020-06-09 11:00:00,40.65,40.75,40.56,40.68,133626.0,36.0719,36.1607,35.992,36.0985,133626.0
2020-06-09 11:10:00,40.69,40.7,40.48,40.61,93552.0,36.1074,36.1163,35.9211,36.0364,93552.0
2020-06-09 11:20:00,40.63,40.72,40.48,40.5,30628.0,36.0542,36.134,35.9211,35.9388,30628.0
2020-06-09 11:30:00,40.49,40.55,40.4,40.44,34915.0,35.9299,35.9832,35.8501,35.8856,34915.0
2020-06-09 11:40:00,40.4,40.48,40.33,40.39,33559.0,35.8501,35.9211,35.788,35.8412,33559.0
2020-06-09 11:50:00,40.4,40.45,40.37,40.39,27834.0,35.8501,35.8944,35.8234,35.8412,27834.0
2020-06-09 12:00:00,40.38,40.4,40.22,40.27,76795.0,35.8323,35.8501,35.6903,35.7347,76795.0
2020-06-09 12:10:00,40.27,40.47,40.23,40.47,54086.0,35.7347,35.9122,35.6992,35.9122,54086.0
2020-06-09 12:20:00,40.48,40.54,40.47,40.53,20624.0,35.9211,35.9743,35.9122,35.9654,20624.0
2020-06-09 12:30:00,40.53,40.62,40.53,40.6,17154.0,35.9654,36.0453,35.9654,36.0275,17154.0
2020-06-09 12:40:00,40.59,40.6,40.46,40.49,33740.0,36.0187,36.0275,35.9033,35.9299,33740.0
2020-06-09 12:50:00,40.47,40.61,40.44,40.55,62951.0,35.9122,36.0364,35.8856,35.9832,62951.0
2020-06-09 13:00:00,40.55,40.56,40.42,40.45,61171.0,35.9832,35.992,35.8678,35.8944,61171.0
2020-06-09 13:10:00,40.45,40.58,40.45,40.54,35168.0,35.8944,36.0098,35.8944,35.9743,35168.0
2020-06-09 13:20:00,40.54,40.66,40.51,40.65,36522.0,35.9743,36.0808,35.9477,36.0719,36522.0
2020-06-09 13:30:00,40.66,40.66,40.56,40.57,29348.0,36.0808,36.0808,35.992,36.0009,29348.0
2020-06-09 13:40:00,40.57,40.62,40.55,40.58,32681.0,36.0009,36.0453,35.9832,36.0098,32681.0
2020-06-09 13:50:00,40.57,40.59,40.41,40.45,34051.0,36.0009,36.0187,35.8589,35.8944,34051.0
2020-06-09 14:00:00,40.45,40.46,40.29,40.33,56712.0,35.8944,35.9033,35.7525,35.788,56712.0
2020-06-09 14:10:00,40.34,40.41,40.29,40.29,37868.0,35.7968,35.8589,35.7525,35.7525,37868.0
2020-06-09 14:20:00,40.28,40.31,40.22,40.22,38264.0,35.7436,35.7702,35.6903,35.6903,38264.0
2020-06-09 14:30:00,40.21,40.33,40.19,40.26,41058.0,35.6815,35.788,35.6637,35.7258,41058.0
2020-06-09 14:40:00,40.26,40.32,40.23,40.31,63698.0,35.7258,35.7791,35.6992,35.7702,63698.0
2020-06-09 14:50:00,40.3,40.35,40.24,40.29,47472.0,35.7613,35.8057,35.7081,35.7525,47472.0
2020-06-09 15:00:00,40.3,40.31,40.19,40.25,39007.0,35.7613,35.7702,35.6637,35.717,39007.0
2020-06-09 15:10:00,40.26,40.41,40.22,40.38,54691.0,35.7258,35.8589,35.6903,35.8323,54691.0
2020-06-09 15:20:00,40.38,40.46,40.34,40.46,46746.0,35.8323,35.9033,35.7968,35.9033,46746.0
2020-06-09 15:30:00,40.46,40.46,40.29,40.41,64764.0,35.9033,35.9033,35.7525,35.8589,64764.0
2020-06-09 15:40:00,40.41,40.47,40.28,40.3,102352.0,35.8589,35.9122,35.7436,35.7613,102352.0
2020-06-09 15:50:00,40.3,40.3,40.16,40.21,257132.0,35.7613,35.7613,35.6371,35.6815,257132.0
2020-06-10 09:30:00,39.9,39.95,39.61,39.7,106414.0,35.4064,35.4507,35.149,35.2289,106414.0
2020-06-10 09:40:00,39.68,39.7,39.43,39.62,117427.0,35.2112,35.2289,34.9893,35.1579,117427.0
2020-06-10 09:50:00,39.64,39.65,39.34,39.59,61054.0,35.1757,35.1845,34.9094,35.1313,61054.0
2020-06-10 10:00:00,39.58,39.63,39.42,39.45,38388.0,35.1224,35.1668,34.9804,35.0071,38388.0
2020-06-10 10:10:00,39.46,39.46,39.19,39.19,79465.0,35.0159,35.0159,34.7763,34.7763,79465.0
2020-06-10 10:20:00,39.21,39.35,39.16,39.31,59864.0,34.7941,34.9183,34.7497,34.8828,59864.0
2020-06-10 10:30:00,39.28,39.47,39.17,39.45,33230.0,34.8562,35.0248,34.7586,35.0071,33230.0
2020-06-10 10:40:00,39.46,39.48,39.33,39.35,43475.0,35.0159,35.0337,34.9006,34.9183,43475.0
2020-06-10 10:50:00,39.36,39.39,39.2,39.27,38155.0,34.9272,34.9538,34.7852,34.8473,38155.0
2020-06-10 11:00:00,39.26,39.48,39.23,39.4,29184.0,34.8385,35.0337,34.8118,34.9627,29184.0
2020-06-10 11:10:00,39.39,39.44,39.29,39.41,40225.0,34.9538,34.9982,34.8651,34.9716,40225.0
2020-06-10 11:20:00,39.42,39.46,39.34,39.36,37354.0,34.9804,35.0159,34.9094,34.9272,37354.0
2020-06-10 11:30:00,39.37,39.43,39.18,39.34,46067.0,34.9361,34.9893,34.7675,34.9094,46067.0
2020-06-10 11:40:00,39.34,39.44,39.29,39.41,34791.0,34.9094,34.9982,34.8651,34.9716,34791.0
2020-06-10 11:50:00,39.4,39.51,39.37,39.45,38774.0,34.9627,35.0603,34.9361,35.0071,38774.0
2020-06-10 12:00:00,39.46,39.67,39.42,39.66,100792.0,35.0159,35.2023,34.9804,35.1934,100792.0
2020-06-10 12:10:00,39.65,39.65,39.54,39.63,28504.0,35.1845,35.1845,35.0869,35.1668,28504.0
2020-06-10 12:20:00,39.62,39.67,39.56,39.57,19975.0,35.1579,35.2023,35.1047,35.1135,19975.0
2020-06-10 12:30:00,39.57,39.61,39.52,39.57,35708.0,35.1135,35.149,35.0692,35.1135,35708.0
2020-06-10 12:40:00,39.57,39.67,39.54,39.61,28626.0,35.1135,35.2023,35.0869,35.149,28626.0
2020-06-10 12:50:00,39.61,39.79,39.6,39.78,32641.0,35.149,35.3088,35.1402,35.2999,32641.0
2020-06-10 13:00:00,39.78,39.79,39.71,39.77,28035.0,35.2999,35.3088,35.2378,35.291,28035.0
2020-06-10 13:10:00,39.76,39.83,39.72,39.82,29898.0,35.2821,35.3443,35.2467,35.3354,29898.0
2020-06-10 13:20:00,39.82,39.82,39.74,39.74,24525.0,35.3354,35.3354,35.2644,35.2644,24525.0
2020-06-10 13:30:00,39.74,39.81,39.73,39.77,34836.0,35.2644,35.3265,35.2555,35.291,34836.0
2020-06-10 13:40:00,39.77,39.77,39.68,39.73,30011.0,35.291,35.291,35.2112,35.2555,30011.0
2020-06-10 13:50:00,39.73,39.74,39.59,39.63,30271.0,35.2555,35.2644,35.1313,35.1668,30271.0
2020-06-10 14:00:00,39.68,40.03,39.46,39.81,53339.0,35.2112,35.5217,35.0159,35.3265,53339.0
2020-06-10 14:10:00,39.81,39.96,39.81,39.9,30464.0,35.3265,35.4596,35.3265,35.4064,30464.0
2020-06-10 14:20:00,39.87,39.91,39.7,39.76,60481.0,35.3798,35.4153,35.2289,35.2821,60481.0
2020-06-10 14:30:00,39.75,39.77,39.45,39.45,52218.0,35.2733,35.291,35.0071,35.0071,52218.0
2020-06-10 14:40:00,39.44,39.52,39.25,39.25,69320.0,34.9982,35.0692,34.8296,34.8296,69320.0
2020-06-10 14:50:00,39.24,39.29,39.02,39.16,54522.0,34.8207,34.8651,34.6255,34.7497,54522.0
2020-06-10 15:00:00,39.16,39.17,38.83,39.08,74153.0,34.7497,34.7586,34.4569,34.6787,74153.0
2020-06-10 15:10:00,39.07,39.24,39.02,39.14,52848.0,34.6699,34.8207,34.6255,34.732,52848.0
2020-06-10 15:20:00,39.15,39.29,39.0,39.27,62832.0,34.7408,34.8651,34.6077,34.8473,62832.0
2020-06-10 15:30:00,39.27,39.31,39.09,39.3,82071.0,34.8473,34.8828,34.6876,34.874,82071.0
2020-06-10 15:40:00,39.29,39.37,39.14,39.33,183135.0,34.8651,34.9361,34.732,34.9006,183135.0
2020-06-10 15:50:00,39.32,39.39,39.08,39.08,261530.0,34.8917,34.9538,34.6787,34.6787,261530.0
2020-06-11 09:30:00,37.0,37.16,36.64,36.95,322813.0,32.833,32.975,32.5135,32.7886,322813.0
2020-06-11 09:40:00,36.96,37.78,36.96,37.53,401855.0,32.7975,33.5251,32.7975,33.3033,401855.0
2020-06-11 09:50:00,37.51,37.71,37.44,37.48,64664.0,33.2855,33.463,33.2234,33.2589,64664.0
2020-06-11 10:00:00,37.48,37.62,37.23,37.44,100494.0,33.2589,33.3832,33.0371,33.2234,100494.0
2020-06-11 10:10:00,37.41,37.55,37.24,37.24,113486.0,33.1968,33.321,33.046,33.046,113486.0
2020-06-11 10:20:00,37.25,37.3,37.08,37.08,56503.0,33.0548,33.0992,32.904,32.904,56503.0
2020-06-11 10:30:00,37.08,37.17,37.0,37.09,51808.0,32.904,32.9838,32.833,32.9128,51808.0
2020-06-11 10:40:00,37.1,37.14,36.91,36.98,70713.0,32.9217,32.9572,32.7531,32.8152,70713.0
2020-06-11 10:50:00,36.98,37.12,36.96,36.99,71599.0,32.8152,32.9395,32.7975,32.8241,71599.0
2020-06-11 11:00:00,36.97,37.06,36.89,36.9,67397.0,32.8064,32.8862,32.7354,32.7442,67397.0
2020-06-11 11:10:00,36.91,36.96,36.8,36.96,41927.0,32.7531,32.7975,32.6555,32.7975,41927.0
2020-06-11 11:20:00,36.94,36.98,36.73,36.78,46893.0,32.7797,32.8152,32.5934,32.6378,46893.0
2020-06-11 11:30:00,36.78,36.85,36.67,36.67,54846.0,32.6378,32.6999,32.5401,32.5401,54846.0
2020-06-11 11:40:00,36.67,36.74,36.55,36.64,56579.0,32.5401,32.6023,32.4337,32.5135,56579.0
2020-06-11 11:50:00,36.58,36.72,36.57,36.69,39913.0,32.4603,32.5845,32.4514,32.5579,39913.0
2020-06-11 12:00:00,36.68,36.68,36.51,36.52,45522.0,32.549,32.549,32.3982,32.407,45522.0
2020-06-11 12:10:00,36.53,36.55,36.39,36.43,55261.0,32.4159,32.4337,32.2917,32.3272,55261.0
2020-06-11 12:20:00,36.43,36.52,36.33,36.38,65840.0,32.3272,32.407,32.2384,32.2828,65840.0
2020-06-11 12:30:00,36.38,36.65,36.38,36.51,46863.0,32.2828,32.5224,32.2828,32.3982,46863.0
2020-06-11 12:40:00,36.5,36.52,36.36,36.39,58184.0,32.3893,32.407,32.2651,32.2917,58184.0
2020-06-11 12:50:00,36.37,36.45,36.24,36.45,54414.0,32.2739,32.3449,32.1586,32.3449,54414.0
2020-06-11 13:00:00,36.44,36.66,36.42,36.56,87595.0,32.3361,32.5313,32.3183,32.4425,87595.0
2020-06-11 13:10:00,36.55,36.64,36.52,36.57,59881.0,32.4337,32.5135,32.407,32.4514,59881.0
2020-06-11 13:20:00,36.58,36.67,36.52,36.52,57064.0,32.4603,32.5401,32.407,32.407,57064.0
2020-06-11 13:30:00,36.54,36.57,36.4,36.4,55400.0,32.4248,32.4514,32.3006,32.3006,55400.0
2020-06-11 13:40:00,36.42,36.45,36.34,36.44,50457.0,32.3183,32.3449,32.2473,32.3361,50457.0
2020-06-11 13:50:00,36.43,36.58,36.41,36.57,57572.0,32.3272,32.4603,32.3094,32.4514,57572.0
2020-06-11 14:00:00,36.57,36.57,36.34,36.4,53562.0,32.4514,32.4514,32.2473,32.3006,53562.0
2020-06-11 14:10:00,36.4,36.45,36.35,36.39,49865.0,32.3006,32.3449,32.2562,32.2917,49865.0
2020-06-11 14:20:00,36.38,36.51,36.36,36.43,59383.0,32.2828,32.3982,32.2651,32.3272,59383.0
2020-06-11 14:30:00,36.43,36.46,36.23,36.25,65975.0,32.3272,32.3538,32.1497,32.1674,65975.0
2020-06-11 14:40:00,36.26,36.3,36.15,36.2,63495.0,32.1763,32.2118,32.0787,32.1231,63495.0
2020-06-11 14:50:00,36.21,36.22,36.01,36.06,82516.0,32.132,32.1408,31.9545,31.9988,82516.0
2020-06-11 15:00:00,36.06,36.18,35.98,36.1,80625.0,31.9988,32.1053,31.9279,32.0343,80625.0
2020-06-11 15:10:00,36.11,36.12,35.84,35.96,98897.0,32.0432,32.0521,31.8036,31.9101,98897.0
2020-06-11 15:20:00,35.95,35.96,35.77,35.85,78696.0,31.9012,31.9101,31.7415,31.8125,78696.0
2020-06-11 15:30:00,35.84,35.9,35.75,35.88,149619.0,31.8036,31.8569,31.7238,31.8391,149619.0
2020-06-11 15:40:00,35.87,36.13,35.83,35.89,176791.0,31.8302,32.061,31.7948,31.848,176791.0
2020-06-11 15:50:00,35.88,35.91,35.64,35.66,545984.0,31.8391,31.8657,31.6261,31.6439,545984.0
2020-06-12 09:30:00,37.18,37.27,36.78,36.93,196206.0,32.9927,33.0726,32.6378,32.7709,196206.0
2020-06-12 09:40:00,36.92,37.0,36.67,36.69,121109.0,32.762,32.833,32.5401,32.5579,121109.0
2020-06-12 09:50:00,36.69,36.9,36.62,36.9,61992.0,32.5579,32.7442,32.4958,32.7442,61992.0
2020-06-12 10:00:00,36.91,37.05,36.84,36.84,53849.0,32.7531,32.8774,32.691,32.691,53849.0
2020-06-12 10:10:00,36.84,36.88,36.73,36.76,44750.0,32.691,32.7265,32.5934,32.62,44750.0
2020-06-12 10:20:00,36.77,36.83,36.5,36.51,54666.0,32.6289,32.6821,32.3893,32.3982,54666.0
2020-06-12 10:30:00,36.51,36.58,36.24,36.26,45429.0,32.3982,32.4603,32.1586,32.1763,45429.0
2020-06-12 10:40:00,36.26,36.46,36.22,36.41,39807.0,32.1763,32.3538,32.1408,32.3094,39807.0
2020-06-12 10:50:00,36.39,36.42,36.07,36.11,68341.0,32.2917,32.3183,32.0077,32.0432,68341.0
2020-06-12 11:00:00,36.12,36.39,35.93,36.36,49586.0,32.0521,32.2917,31.8835,32.2651,49586.0
2020-06-12 11:10:00,36.39,36.39,36.0,36.03,33917.0,32.2917,32.2917,31.9456,31.9722,33917.0
2020-06-12 11:20:00,36.03,36.3,35.9,36.26,47344.0,31.9722,32.2118,31.8569,32.1763,47344.0
2020-06-12 11:30:00,36.26,36.55,36.17,36.5,52124.0,32.1763,32.4337,32.0965,32.3893,52124.0
2020-06-12 11:40:00,36.52,36.52,36.27,36.4,42318.0,32.407,32.407,32.1852,32.3006,42318.0
2020-06-12 11:50:00,36.4,36.58,36.27,36.58,37853.0,32.3006,32.4603,32.1852,32.4603,37853.0
2020-06-12 12:00:00,36.57,36.63,36.44,36.55,24479.0,32.4514,32.5047,32.3361,32.4337,24479.0
2020-06-12 12:10:00,36.53,36.59,36.44,36.55,25389.0,32.4159,32.4692,32.3361,32.4337,25389.0
2020-06-12 12:20:00,36.55,36.56,36.32,36.41,25349.0,32.4337,32.4425,32.2296,32.3094,25349.0
2020-06-12 12:30:00,36.41,36.42,36.22,36.3,29965.0,32.3094,32.3183,32.1408,32.2118,29965.0
2020-06-12 12:40:00,36.3,36.39,36.15,36.2,42326.0,32.2118,32.2917,32.0787,32.1231,42326.0
2020-06-12 12:50:00,36.2,36.42,36.2,36.4,21217.0,32.1231,32.3183,32.1231,32.3006,21217.0
2020-06-12 13:00:00,36.42,36.44,36.26,36.34,32694.0,32.3183,32.3361,32.1763,32.2473,32694.0
2020-06-12 13:10:00,36.31,36.44,36.28,36.34,27112.0,32.2207,32.3361,32.1941,32.2473,27112.0
2020-06-12 13:20:00,36.34,36.43,36.22,36.25,23858.0,32.2473,32.3272,32.1408,32.1674,23858.0
2020-06-12 13:30:00,36.25,36.27,35.88,35.95,57581.0,32.1674,32.1852,31.8391,31.9012,57581.0
2020-06-12 13:40:00,35.94,36.05,35.74,35.78,32476.0,31.8924,31.99,31.7149,31.7504,32476.0
2020-06-12 13:50:00,35.78,35.96,35.7,35.72,31570.0,31.7504,31.9101,31.6794,31.6971,31570.0
2020-06-12 14:00:00,35.74,35.95,35.68,35.85,47635.0,31.7149,31.9012,31.6616,31.8125,47635.0
2020-06-12 14:10:00,35.86,36.15,35.86,35.96,50761.0,31.8214,32.0787,31.8214,31.9101,50761.0
2020-06-12 14:20:00,35.95,36.12,35.91,36.09,32700.0,31.9012,32.0521,31.8657,32.0255,32700.0
2020-06-12 14:30:00,36.09,36.36,36.08,36.1,46096.0,32.0255,32.2651,32.0166,32.0343,46096.0
2020-06-12 14:40:00,36.1,36.18,35.94,36.08,35534.0,32.0343,32.1053,31.8924,32.0166,35534.0
2020-06-12 14:50:00,36.09,36.27,36.03,36.27,36739.0,32.0255,32.1852,31.9722,32.1852,36739.0
2020-06-12 15:00:00,36.29,36.48,36.27,36.38,46860.0,32.2029,32.3715,32.1852,32.2828,46860.0
2020-06-12 15:10:00,36.4,36.51,36.25,36.35,39003.0,32.3006,32.3982,32.1674,32.2562,39003.0
2020-06-12 15:20:00,36.33,36.36,36.13,36.25,40087.0,32.2384,32.2651,32.061,32.1674,40087.0
2020-06-12 15:30:00,36.26,36.4,36.17,36.35,55458.0,32.1763,32.3006,32.0965,32.2562,55458.0
2020-06-12 15:40:00,36.36,36.66,36.34,36.66,87608.0,32.2651,32.5313,32.2473,32.5313,87608.0
2020-06-12 15:50:00,36.65,36.8,36.55,36.64,256015.0,32.5224,32.6555,32.4337,32.5135,256015.0
2020-06-15 09:30:00,35.43,35.69,35.11,35.56,148541.0,31.4398,31.6705,31.1558,31.5552,148541.0
2020-06-15 09:40:00,35.56,35.95,35.56,35.89,64788.0,31.5552,31.9012,31.5552,31.848,64788.0
2020-06-15 09:50:00,35.86,36.03,35.76,35.83,52275.0,31.8214,31.9722,31.7326,31.7948,52275.0
2020-06-15 10:00:00,35.84,36.09,35.78,36.02,79777.0,31.8036,32.0255,31.7504,31.9634,79777.0
2020-06-15 10:10:00,36.01,36.08,35.92,36.02,63701.0,31.9545,32.0166,31.8746,31.9634,63701.0
2020-06-15 10:20:00,36.01,36.02,35.87,35.87,42467.0,31.9545,31.9634,31.8302,31.8302,42467.0
2020-06-15 10:30:00,35.86,36.09,35.83,35.93,38042.0,31.8214,32.0255,31.7948,31.8835,38042.0
2020-06-15 10:40:00,35.92,36.15,35.87,36.13,125629.0,31.8746,32.0787,31.8302,32.061,125629.0
2020-06-15 10:50:00,36.12,36.32,36.09,36.28,40157.0,32.0521,32.2296,32.0255,32.1941,40157.0
2020-06-15 11:00:00,36.28,36.58,36.25,36.52,37575.0,32.1941,32.4603,32.1674,32.407,37575.0
2020-06-15 11:10:00,36.52,36.52,36.34,36.42,62832.0,32.407,32.407,32.2473,32.3183,62832.0
2020-06-15 11:20:00,36.44,36.51,36.3,36.3,27166.0,32.3361,32.3982,32.2118,32.2118,27166.0
2020-06-15 11:30:00,36.31,36.36,36.25,36.32,38386.0,32.2207,32.2651,32.1674,32.2296,38386.0
2020-06-15 11:40:00,36.33,36.38,36.25,36.27,35835.0,32.2384,32.2828,32.1674,32.1852,35835.0
2020-06-15 11:50:00,36.3,36.46,36.3,36.41,27614.0,32.2118,32.3538,32.2118,32.3094,27614.0
2020-06-15 12:00:00,36.39,36.63,36.38,36.61,27937.0,32.2917,32.5047,32.2828,32.4869,27937.0
2020-06-15 12:10:00,36.59,36.71,36.57,36.68,27301.0,32.4692,32.5756,32.4514,32.549,27301.0
2020-06-15 12:20:00,36.67,36.8,36.65,36.7,23181.0,32.5401,32.6555,32.5224,32.5668,23181.0
2020-06-15 12:30:00,36.69,36.78,36.66,36.76,21208.0,32.5579,32.6378,32.5313,32.62,21208.0
2020-06-15 12:40:00,36.77,36.86,36.73,36.86,19169.0,32.6289,32.7088,32.5934,32.7088,19169.0
2020-06-15 12:50:00,36.86,36.99,36.82,36.98,24343.0,32.7088,32.8241,32.6733,32.8152,24343.0
2020-06-15 13:00:00,36.98,37.16,36.94,37.16,28606.0,32.8152,32.975,32.7797,32.975,28606.0
2020-06-15 13:10:00,37.17,37.2,37.09,37.11,36056.0,32.9838,33.0105,32.9128,32.9306,36056.0
2020-06-15 13:20:00,37.11,37.14,36.99,37.01,34095.0,32.9306,32.9572,32.8241,32.8419,34095.0
2020-06-15 13:30:00,37.01,37.05,36.87,37.0,31207.0,32.8419,32.8774,32.7176,32.833,31207.0
2020-06-15 13:40:00,36.99,37.0,36.74,36.75,43979.0,32.8241,32.833,32.6023,32.6111,43979.0
2020-06-15 13:50:00,36.75,36.84,36.62,36.64,39105.0,32.6111,32.691,32.4958,32.5135,39105.0
2020-06-15 14:00:00,36.64,37.21,36.64,37.16,111336.0,32.5135,33.0193,32.5135,32.975,111336.0
2020-06-15 14:10:00,37.17,37.31,37.07,37.27,55175.0,32.9838,33.1081,32.8951,33.0726,55175.0
2020-06-15 14:20:00,37.26,37.3,37.15,37.3,47576.0,33.0637,33.0992,32.9661,33.0992,47576.0
2020-06-15 14:30:00,37.32,37.38,37.12,37.25,35120.0,33.1169,33.1702,32.9395,33.0548,35120.0
2020-06-15 14:40:00,37.24,37.29,37.16,37.27,28734.0,33.046,33.0903,32.975,33.0726,28734.0
2020-06-15 14:50:00,37.27,37.3,37.09,37.15,23314.0,33.0726,33.0992,32.9128,32.9661,23314.0
2020-06-15 15:00:00,37.14,37.37,37.13,37.29,37340.0,32.9572,33.1613,32.9483,33.0903,37340.0
2020-06-15 15:10:00,37.28,37.35,37.23,37.24,39160.0,33.0814,33.1436,33.0371,33.046,39160.0
2020-06-15 15:20:00,37.25,37.25,36.97,36.99,58709.0,33.0548,33.0548,32.8064,32.8241,58709.0
2020-06-15 15:30:00,37.0,37.03,36.67,36.84,66092.0,32.833,32.8596,32.5401,32.691,66092.0
2020-06-15 15:40:00,36.82,37.0,36.77,36.9,92299.0,32.6733,32.833,32.6289,32.7442,92299.0
2020-06-15 15:50:00,36.91,37.13,36.9,37.12,239013.0,32.7531,32.9483,32.7442,32.9395,239013.0
2020-06-16 09:30:00,38.79,38.79,38.19,38.37,129721.0,34.4214,34.4214,33.889,34.0487,129721.0
2020-06-16 09:40:00,38.38,38.39,37.74,37.74,104469.0,34.0576,34.0664,33.4896,33.4896,104469.0
2020-06-16 09:50:00,37.74,37.98,37.74,37.88,65794.0,33.4896,33.7026,33.4896,33.6139,65794.0
2020-06-16 10:00:00,37.89,38.2,37.86,37.95,87041.0,33.6227,33.8978,33.5961,33.676,87041.0
2020-06-16 10:10:00,37.94,38.11,37.9,38.02,106065.0,33.6671,33.818,33.6316,33.7381,106065.0
2020-06-16 10:20:00,38.02,38.16,37.88,38.11,66840.0,33.7381,33.8623,33.6139,33.818,66840.0
2020-06-16 10:30:00,38.13,38.13,37.7,37.83,55630.0,33.8357,33.8357,33.4541,33.5695,55630.0
2020-06-16 10:40:00,37.83,37.85,37.66,37.81,53739.0,33.5695,33.5873,33.4187,33.5518,53739.0
2020-06-16 10:50:00,37.79,37.79,37.02,37.09,76140.0,33.534,33.534,32.8507,32.9128,76140.0
2020-06-16 11:00:00,37.1,37.41,36.8,37.39,69237.0,32.9217,33.1968,32.6555,33.1791,69237.0
2020-06-16 11:10:00,37.4,37.71,37.29,37.63,48586.0,33.1879,33.463,33.0903,33.392,48586.0
2020-06-16 11:20:00,37.61,37.82,37.59,37.78,42683.0,33.3743,33.5606,33.3565,33.5251,42683.0
2020-06-16 11:30:00,37.77,37.86,37.63,37.7,30541.0,33.5163,33.5961,33.392,33.4541,30541.0
2020-06-16 11:40:00,37.69,37.81,37.61,37.76,31479.0,33.4453,33.5518,33.3743,33.5074,31479.0
2020-06-16 11:50:00,37.77,37.82,37.45,37.47,45140.0,33.5163,33.5606,33.2323,33.2501,45140.0
2020-06-16 12:00:00,37.49,37.53,37.27,37.34,23424.0,33.2678,33.3033,33.0726,33.1347,23424.0
2020-06-16 12:10:00,37.36,37.47,37.28,37.44,24168.0,33.1524,33.2501,33.0814,33.2234,24168.0
2020-06-16 12:20:00,37.45,37.59,37.43,37.53,33054.0,33.2323,33.3565,33.2146,33.3033,33054.0
2020-06-16 12:30:00,37.53,37.85,37.53,37.81,38700.0,33.3033,33.5873,33.3033,33.5518,38700.0
2020-06-16 12:40:00,37.8,37.86,37.75,37.75,22357.0,33.5429,33.5961,33.4985,33.4985,22357.0
2020-06-16 12:50:00,37.78,37.79,37.67,37.75,24717.0,33.5251,33.534,33.4275,33.4985,24717.0
2020-06-16 13:00:00,37.76,37.87,37.69,37.69,29360.0,33.5074,33.605,33.4453,33.4453,29360.0
2020-06-16 13:10:00,37.7,37.82,37.65,37.77,22782.0,33.4541,33.5606,33.4098,33.5163,22782.0
2020-06-16 13:20:00,37.77,37.84,37.66,37.77,24202.0,33.5163,33.5784,33.4187,33.5163,24202.0
2020-06-16 13:30:00,37.8,37.8,37.51,37.53,22589.0,33.5429,33.5429,33.2855,33.3033,22589.0
2020-06-16 13:40:00,37.54,37.66,37.54,37.57,41464.0,33.3122,33.4187,33.3122,33.3388,41464.0
2020-06-16 13:50:00,37.58,37.62,37.43,37.51,34996.0,33.3477,33.3832,33.2146,33.2855,34996.0
2020-06-16 14:00:00,37.52,37.66,37.52,37.62,32901.0,33.2944,33.4187,33.2944,33.3832,32901.0
2020-06-16 14:10:00,37.65,37.85,37.61,37.74,47319.0,33.4098,33.5873,33.3743,33.4896,47319.0
2020-06-16 14:20:00,37.75,37.8,37.5,37.7,67218.0,33.4985,33.5429,33.2767,33.4541,67218.0
2020-06-16 14:30:00,37.7,37.81,37.68,37.7,47715.0,33.4541,33.5518,33.4364,33.4541,47715.0
2020-06-16 14:40:00,37.71,37.72,37.53,37.59,46923.0,33.463,33.4719,33.3033,33.3565,46923.0
2020-06-16 14:50:00,37.58,37.6,37.47,37.55,30286.0,33.3477,33.3654,33.2501,33.321,30286.0
2020-06-16 15:00:00,37.55,37.55,37.31,37.32,63800.0,33.321,33.321,33.1081,33.1169,63800.0
2020-06-16 15:10:00,37.31,37.37,37.1,37.15,57996.0,33.1081,33.1613,32.9217,32.9661,57996.0
2020-06-16 15:20:00,37.16,37.39,37.16,37.33,53135.0,32.975,33.1791,32.975,33.1258,53135.0
2020-06-16 15:30:00,37.33,37.46,37.22,37.27,79827.0,33.1258,33.2412,33.0282,33.0726,79827.0
2020-06-16 15:40:00,37.28,37.33,37.15,37.23,84706.0,33.0814,33.1258,32.9661,33.0371,84706.0
2020-06-16 15:50:00,37.24,37.39,37.12,37.38,227612.0,33.046,33.1791,32.9395,33.1702,227612.0
2020-06-17 09:30:00,37.57,37.83,37.41,37.53,130893.0,33.3388,33.5695,33.1968,33.3033,130893.0
2020-06-17 09:40:00,37.51,37.72,37.44,37.64,49191.0,33.2855,33.4719,33.2234,33.4009,49191.0
2020-06-17 09:50:00,37.65,37.77,37.21,37.26,104965.0,33.4098,33.5163,33.0193,33.0637,104965.0
2020-06-17 10:00:00,37.25,37.3,37.14,37.2,58671.0,33.0548,33.0992,32.9572,33.0105,58671.0
2020-06-17 10:10:00,37.19,37.33,37.01,37.05,98024.0,33.0016,33.1258,32.8419,32.8774,98024.0
2020-06-17 10:20:00,37.06,37.17,36.98,37.01,63328.0,32.8862,32.9838,32.8152,32.8419,63328.0
2020-06-17 10:30:00,37.01,37.25,36.94,37.21,30667.0,32.8419,33.0548,32.7797,33.0193,30667.0
2020-06-17 10:40:00,37.22,37.27,37.13,37.21,33549.0,33.0282,33.0726,32.9483,33.0193,33549.0
2020-06-17 10:50:00,37.2,37.34,37.17,37.2,28181.0,33.0105,33.1347,32.9838,33.0105,28181.0
2020-06-17 11:00:00,37.2,37.27,37.15,37.25,23799.0,33.0105,33.0726,32.9661,33.0548,23799.0
2020-06-17 11:10:00,37.22,37.28,37.1,37.12,42601.0,33.0282,33.0814,32.9217,32.9395,42601.0
2020-06-17 11:20:00,37.12,37.17,37.02,37.1,28102.0,32.9395,32.9838,32.8507,32.9217,28102.0
2020-06-17 11:30:00,37.08,37.21,37.07,37.14,31990.0,32.904,33.0193,32.8951,32.9572,31990.0
2020-06-17 11:40:00,37.15,37.41,37.15,37.4,39528.0,32.9661,33.1968,32.9661,33.1879,39528.0
2020-06-17 11:50:00,37.41,37.42,37.31,37.41,39542.0,33.1968,33.2057,33.1081,33.1968,39542.0
2020-06-17 12:00:00,37.4,37.4,37.31,37.38,26357.0,33.1879,33.1879,33.1081,33.1702,26357.0
2020-06-17 12:10:00,37.39,37.39,37.29,37.32,19884.0,33.1791,33.1791,33.0903,33.1169,19884.0
2020-06-17 12:20:00,37.31,37.33,37.24,37.25,26746.0,33.1081,33.1258,33.046,33.0548,26746.0
2020-06-17 12:30:00,37.25,37.4,37.24,37.37,23314.0,33.0548,33.1879,33.046,33.1613,23314.0
2020-06-17 12:40:00,37.37,37.37,37.23,37.25,24241.0,33.1613,33.1613,33.0371,33.0548,24241.0
2020-06-17 12:50:00,37.24,37.25,37.16,37.25,25458.0,33.046,33.0548,32.975,33.0548,25458.0
2020-06-17 13:00:00,37.25,37.31,37.21,37.25,29065.0,33.0548,33.1081,33.0193,33.0548,29065.0
2020-06-17 13:10:00,37.24,37.26,37.2,37.24,20252.0,33.046,33.0637,33.0105,33.046,20252.0
2020-06-17 13:20:00,37.25,37.32,37.24,37.29,21477.0,33.0548,33.1169,33.046,33.0903,21477.0
2020-06-17 13:30:00,37.29,37.42,37.28,37.41,26413.0,33.0903,33.2057,33.0814,33.1968,26413.0
2020-06-17 13:40:00,37.41,37.43,37.32,37.34,31322.0,33.1968,33.2146,33.1169,33.1347,31322.0
2020-06-17 13:50:00,37.35,37.39,37.32,37.35,34380.0,33.1436,33.1791,33.1169,33.1436,34380.0
2020-06-17 14:00:00,37.33,37.35,37.23,37.33,27247.0,33.1258,33.1436,33.0371,33.1258,27247.0
2020-06-17 14:10:00,37.33,37.37,37.2,37.21,27082.0,33.1258,33.1613,33.0105,33.0193,27082.0
2020-06-17 14:20:00,37.22,37.25,37.16,37.22,28234.0,33.0282,33.0548,32.975,33.0282,28234.0
2020-06-17 14:30:00,37.22,37.25,37.16,37.22,56264.0,33.0282,33.0548,32.975,33.0282,56264.0
2020-06-17 14:40:00,37.23,37.31,37.22,37.31,40885.0,33.0371,33.1081,33.0282,33.1081,40885.0
2020-06-17 14:50:00,37.3,37.39,37.2,37.2,37340.0,33.0992,33.1791,33.0105,33.0105,37340.0
2020-06-17 15:00:00,37.2,37.2,37.09,37.09,46063.0,33.0105,33.0105,32.9128,32.9128,46063.0
2020-06-17 15:10:00,37.09,37.14,37.04,37.05,35815.0,32.9128,32.9572,32.8685,32.8774,35815.0
2020-06-17 15:20:00,37.05,37.1,36.92,36.98,60808.0,32.8774,32.9217,32.762,32.8152,60808.0
2020-06-17 15:30:00,36.98,37.0,36.88,36.95,79526.0,32.8152,32.833,32.7265,32.7886,79526.0
2020-06-17 15:40:00,36.94,36.95,36.77,36.79,92863.0,32.7797,32.7886,32.6289,32.6466,92863.0
2020-06-17 15:50:00,36.78,36.89,36.75,36.79,292970.0,32.6378,32.7354,32.6111,32.6466,292970.0
2020-06-18 09:30:00,36.37,36.55,36.12,36.52,92767.0,32.2739,32.4337,32.0521,32.407,92767.0
2020-06-18 09:40:00,36.51,36.71,36.45,36.69,39193.0,32.3982,32.5756,32.3449,32.5579,39193.0
2020-06-18 09:50:00,36.66,36.74,36.64,36.72,42880.0,32.5313,32.6023,32.5135,32.5845,42880.0
2020-06-18 10:00:00,36.73,37.03,36.73,37.01,57417.0,32.5934,32.8596,32.5934,32.8419,57417.0
2020-06-18 10:10:00,37.01,37.26,36.99,37.19,54425.0,32.8419,33.0637,32.8241,33.0016,54425.0
2020-06-18 10:20:00,37.2,37.26,37.06,37.14,42033.0,33.0105,33.0637,32.8862,32.9572,42033.0
2020-06-18 10:30:00,37.14,37.31,37.01,37.21,62867.0,32.9572,33.1081,32.8419,33.0193,62867.0
2020-06-18 10:40:00,37.2,37.31,37.1,37.25,34322.0,33.0105,33.1081,32.9217,33.0548,34322.0
2020-06-18 10:50:00,37.25,37.36,37.1,37.34,43262.0,33.0548,33.1524,32.9217,33.1347,43262.0
2020-06-18 11:00:00,37.35,37.39,37.13,37.17,36523.0,33.1436,33.1791,32.9483,32.9838,36523.0
2020-06-18 11:10:00,37.15,37.28,37.14,37.19,31615.0,32.9661,33.0814,32.9572,33.0016,31615.0
2020-06-18 11:20:00,37.18,37.22,37.1,37.13,32498.0,32.9927,33.0282,32.9217,32.9483,32498.0
2020-06-18 11:30:00,37.13,37.25,37.12,37.13,26798.0,32.9483,33.0548,32.9395,32.9483,26798.0
2020-06-18 11:40:00,37.12,37.17,37.05,37.09,27756.0,32.9395,32.9838,32.8774,32.9128,27756.0
2020-06-18 11:50:00,37.09,37.09,37.0,37.04,33871.0,32.9128,32.9128,32.833,32.8685,33871.0
2020-06-18 12:00:00,37.04,37.09,36.97,37.07,34474.0,32.8685,32.9128,32.8064,32.8951,34474.0
2020-06-18 12:10:00,37.06,37.19,37.05,37.14,28323.0,32.8862,33.0016,32.8774,32.9572,28323.0
2020-06-18 12:20:00,37.13,37.25,37.13,37.21,25438.0,32.9483,33.0548,32.9483,33.0193,25438.0
2020-06-18 12:30:00,37.21,37.22,37.03,37.07,31523.0,33.0193,33.0282,32.8596,32.8951,31523.0
2020-06-18 12:40:00,37.06,37.14,37.04,37.13,22454.0,32.8862,32.9572,32.8685,32.9483,22454.0
2020-06-18 12:50:00,37.12,37.24,37.08,37.18,23953.0,32.9395,33.046,32.904,32.9927,23953.0
2020-06-18 13:00:00,37.19,37.24,37.15,37.22,24725.0,33.0016,33.046,32.9661,33.0282,24725.0
2020-06-18 13:10:00,37.22,37.25,37.19,37.24,30890.0,33.0282,33.0548,33.0016,33.046,30890.0
2020-06-18 13:20:00,37.25,37.26,37.17,37.2,26669.0,33.0548,33.0637,32.9838,33.0105,26669.0
2020-06-18 13:30:00,37.2,37.25,37.18,37.25,30275.0,33.0105,33.0548,32.9927,33.0548,30275.0
2020-06-18 13:40:00,37.25,37.29,37.22,37.25,22911.0,33.0548,33.0903,33.0282,33.0548,22911.0
2020-06-18 13:50:00,37.25,37.32,37.24,37.27,29074.0,33.0548,33.1169,33.046,33.0726,29074.0
2020-06-18 14:00:00,37.28,37.29,37.08,37.14,31571.0,33.0814,33.0903,32.904,32.9572,31571.0
2020-06-18 14:10:00,37.14,37.22,37.08,37.21,75354.0,32.9572,33.0282,32.904,33.0193,75354.0
2020-06-18 14:20:00,37.2,37.32,37.2,37.26,36496.0,33.0105,33.1169,33.0105,33.0637,36496.0
2020-06-18 14:30:00,37.26,37.33,37.2,37.31,41619.0,33.0637,33.1258,33.0105,33.1081,41619.0
2020-06-18 14:40:00,37.31,37.33,37.2,37.2,42711.0,33.1081,33.1258,33.0105,33.0105,42711.0
2020-06-18 14:50:00,37.2,37.27,37.14,37.14,68105.0,33.0105,33.0726,32.9572,32.9572,68105.0
2020-06-18 15:00:00,37.15,37.15,37.04,37.11,37975.0,32.9661,32.9661,32.8685,32.9306,37975.0
2020-06-18 15:10:00,37.11,37.11,36.99,37.06,36994.0,32.9306,32.9306,32.8241,32.8862,36994.0
2020-06-18 15:20:00,37.06,37.16,37.05,37.15,43962.0,32.8862,32.975,32.8774,32.9661,43962.0
2020-06-18 15:30:00,37.15,37.22,37.11,37.14,72988.0,32.9661,33.0282,32.9306,32.9572,72988.0
2020-06-18 15:40:00,37.14,37.15,36.91,36.96,116077.0,32.9572,32.9661,32.7531,32.7975,116077.0
2020-06-18 15:50:00,36.95,37.15,36.89,37.12,267645.0,32.7886,32.9661,32.7354,32.9395,267645.0
2020-06-19 09:30:00,37.88,37.95,37.34,37.39,517050.0,33.6139,33.676,33.1347,33.1791,517050.0
2020-06-19 09:40:00,37.39,37.41,37.1,37.25,64108.0,33.1791,33.1968,32.9217,33.0548,64108.0
2020-06-19 09:50:00,37.25,37.4,37.18,37.24,51783.0,33.0548,33.1879,32.9927,33.046,51783.0
2020-06-19 10:00:00,37.25,37.55,37.24,37.43,40018.0,33.0548,33.321,33.046,33.2146,40018.0
2020-06-19 10:10:00,37.42,37.42,37.25,37.36,39260.0,33.2057,33.2057,33.0548,33.1524,39260.0
2020-06-19 10:20:00,37.38,37.4,37.27,37.36,28450.0,33.1702,33.1879,33.0726,33.1524,28450.0
2020-06-19 10:30:00,37.35,37.35,37.22,37.31,31096.0,33.1436,33.1436,33.0282,33.1081,31096.0
2020-06-19 10:40:00,37.29,37.4,37.24,37.39,29934.0,33.0903,33.1879,33.046,33.1791,29934.0
2020-06-19 10:50:00,37.39,37.45,37.14,37.19,36878.0,33.1791,33.2323,32.9572,33.0016,36878.0
2020-06-19 11:00:00,37.17,37.28,37.12,37.23,35962.0,32.9838,33.0814,32.9395,33.0371,35962.0
2020-06-19 11:10:00,37.25,37.34,37.22,37.22,33649.0,33.0548,33.1347,33.0282,33.0282,33649.0
2020-06-19 11:20:00,37.2,37.3,37.16,37.27,28139.0,33.0105,33.0992,32.975,33.0726,28139.0
2020-06-19 11:30:00,37.28,37.29,37.15,37.16,23990.0,33.0814,33.0903,32.9661,32.975,23990.0
2020-06-19 11:40:00,37.16,37.26,37.11,37.25,38767.0,32.975,33.0637,32.9306,33.0548,38767.0
2020-06-19 11:50:00,37.24,37.26,37.19,37.2,12920.0,33.046,33.0637,33.0016,33.0105,12920.0
2020-06-19 12:00:00,37.2,37.2,37.06,37.09,31830.0,33.0105,33.0105,32.8862,32.9128,31830.0
2020-06-19 12:10:00,37.08,37.13,36.68,36.68,57261.0,32.904,32.9483,32.549,32.549,57261.0
2020-06-19 12:20:00,36.67,36.75,36.57,36.72,55562.0,32.5401,32.6111,32.4514,32.5845,55562.0
2020-06-19 12:30:00,36.71,36.77,36.64,36.64,37134.0,32.5756,32.6289,32.5135,32.5135,37134.0
2020-06-19 12:40:00,36.66,36.77,36.58,36.74,39312.0,32.5313,32.6289,32.4603,32.6023,39312.0
2020-06-19 12:50:00,36.76,36.81,36.64,36.78,39591.0,32.62,32.6644,32.5135,32.6378,39591.0
2020-06-19 13:00:00,36.78,36.81,36.6,36.62,37433.0,32.6378,32.6644,32.478,32.4958,37433.0
2020-06-19 13:10:00,36.63,36.7,36.52,36.53,41577.0,32.5047,32.5668,32.407,32.4159,41577.0
2020-06-19 13:20:00,36.54,36.59,36.45,36.51,43140.0,32.4248,32.4692,32.3449,32.3982,43140.0
2020-06-19 13:30:00,36.5,36.52,36.4,36.5,30775.0,32.3893,32.407,32.3006,32.3893,30775.0
2020-06-19 13:40:00,36.5,36.52,36.37,36.44,29807.0,32.3893,32.407,32.2739,32.3361,29807.0
2020-06-19 13:50:00,36.44,36.46,36.28,36.28,36193.0,32.3361,32.3538,32.1941,32.1941,36193.0
2020-06-19 14:00:00,36.28,36.38,36.18,36.23,59471.0,32.1941,32.2828,32.1053,32.1497,59471.0
2020-06-19 14:10:00,36.23,36.29,36.17,36.18,73206.0,32.1497,32.2029,32.0965,32.1053,73206.0
2020-06-19 14:20:00,36.19,36.36,36.18,36.32,58961.0,32.1142,32.2651,32.1053,32.2296,58961.0
2020-06-19 14:30:00,36.32,36.58,36.27,36.55,49608.0,32.2296,32.4603,32.1852,32.4337,49608.0
2020-06-19 14:40:00,36.55,36.68,36.51,36.61,48876.0,32.4337,32.549,32.3982,32.4869,48876.0
2020-06-19 14:50:00,36.62,36.79,36.58,36.77,53193.0,32.4958,32.6466,32.4603,32.6289,53193.0
2020-06-19 15:00:00,36.76,36.76,36.63,36.66,62072.0,32.62,32.62,32.5047,32.5313,62072.0
2020-06-19 15:10:00,36.66,36.9,36.6,36.9,85879.0,32.5313,32.7442,32.478,32.7442,85879.0
2020-06-19 15:20:00,36.91,36.93,36.79,36.8,80891.0,32.7531,32.7709,32.6466,32.6555,80891.0
2020-06-19 15:30:00,36.8,36.89,36.77,36.81,185622.0,32.6555,32.7354,32.6289,32.6644,185622.0
2020-06-19 15:40:00,36.81,37.05,36.7,36.82,426121.0,32.6644,32.8774,32.5668,32.6733,426121.0
2020-06-19 15:50:00,36.82,36.84,36.55,36.6,537009.0,32.6733,32.691,32.4337,32.478,537009.0
2020-06-22 09:30:00,36.38,36.38,35.99,36.16,118875.0,32.2828,32.2828,31.9367,32.0876,118875.0
2020-06-22 09:40:00,36.15,36.54,36.06,36.52,73227.0,32.0787,32.4248,31.9988,32.407,73227.0
2020-06-22 09:50:00,36.51,36.66,36.45,36.49,66568.0,32.3982,32.5313,32.3449,32.3804,66568.0
2020-06-22 10:00:00,36.46,36.62,36.38,36.57,38178.0,32.3538,32.4958,32.2828,32.4514,38178.0
2020-06-22 10:10:00,36.56,36.64,36.45,36.45,46042.0,32.4425,32.5135,32.3449,32.3449,46042.0
2020-06-22 10:20:00,36.45,36.64,36.44,36.61,66811.0,32.3449,32.5135,32.3361,32.4869,66811.0
2020-06-22 10:30:00,36.61,36.62,36.46,36.46,71136.0,32.4869,32.4958,32.3538,32.3538,71136.0
2020-06-22 10:40:00,36.46,36.51,36.41,36.42,29405.0,32.3538,32.3982,32.3094,32.3183,29405.0
2020-06-22 10:50:00,36.41,36.48,36.31,36.34,38067.0,32.3094,32.3715,32.2207,32.2473,38067.0
2020-06-22 11:00:00,36.3,36.38,36.26,36.32,33087.0,32.2118,32.2828,32.1763,32.2296,33087.0
2020-06-22 11:10:00,36.31,36.5,36.28,36.47,30525.0,32.2207,32.3893,32.1941,32.3627,30525.0
2020-06-22 11:20:00,36.45,36.54,36.43,36.48,35393.0,32.3449,32.4248,32.3272,32.3715,35393.0
2020-06-22 11:30:00,36.49,36.49,36.4,36.49,26099.0,32.3804,32.3804,32.3006,32.3804,26099.0
2020-06-22 11:40:00,36.49,36.52,36.4,36.41,21298.0,32.3804,32.407,32.3006,32.3094,21298.0
2020-06-22 11:50:00,36.42,36.49,36.4,36.46,23712.0,32.3183,32.3804,32.3006,32.3538,23712.0
2020-06-22 12:00:00,36.46,36.57,36.46,36.55,23672.0,32.3538,32.4514,32.3538,32.4337,23672.0
2020-06-22 12:10:00,36.56,36.72,36.55,36.7,74882.0,32.4425,32.5845,32.4337,32.5668,74882.0
2020-06-22 12:20:00,36.7,36.75,36.63,36.66,39002.0,32.5668,32.6111,32.5047,32.5313,39002.0
2020-06-22 12:30:00,36.67,36.68,36.62,36.62,16442.0,32.5401,32.549,32.4958,32.4958,16442.0
2020-06-22 12:40:00,36.62,36.77,36.61,36.77,34165.0,32.4958,32.6289,32.4869,32.6289,34165.0
2020-06-22 12:50:00,36.75,36.86,36.75,36.8,19893.0,32.6111,32.7088,32.6111,32.6555,19893.0
2020-06-22 13:00:00,36.8,36.82,36.75,36.81,21284.0,32.6555,32.6733,32.6111,32.6644,21284.0
2020-06-22 13:10:00,36.81,36.81,36.66,36.68,19999.0,32.6644,32.6644,32.5313,32.549,19999.0
2020-06-22 13:20:00,36.68,36.73,36.64,36.65,14732.0,32.549,32.5934,32.5135,32.5224,14732.0
2020-06-22 13:30:00,36.65,36.67,36.56,36.58,26682.0,32.5224,32.5401,32.4425,32.4603,26682.0
2020-06-22 13:40:00,36.59,36.66,36.56,36.66,28601.0,32.4692,32.5313,32.4425,32.5313,28601.0
2020-06-22 13:50:00,36.63,36.65,36.59,36.64,17845.0,32.5047,32.5224,32.4692,32.5135,17845.0
2020-06-22 14:00:00,36.64,36.65,36.49,36.54,28618.0,32.5135,32.5224,32.3804,32.4248,28618.0
2020-06-22 14:10:00,36.55,36.55,36.35,36.37,71009.0,32.4337,32.4337,32.2562,32.2739,71009.0
2020-06-22 14:20:00,36.39,36.42,36.36,36.39,40688.0,32.2917,32.3183,32.2651,32.2917,40688.0
2020-06-22 14:30:00,36.39,36.46,36.36,36.44,47400.0,32.2917,32.3538,32.2651,32.3361,47400.0
2020-06-22 14:40:00,36.44,36.48,36.41,36.47,26374.0,32.3361,32.3715,32.3094,32.3627,26374.0
2020-06-22 14:50:00,36.47,36.54,36.43,36.51,30493.0,32.3627,32.4248,32.3272,32.3982,30493.0
2020-06-22 15:00:00,36.5,36.57,36.49,36.55,40788.0,32.3893,32.4514,32.3804,32.4337,40788.0
2020-06-22 15:10:00,36.56,36.58,36.39,36.39,37154.0,32.4425,32.4603,32.2917,32.2917,37154.0
2020-06-22 15:20:00,36.38,36.4,36.28,36.34,37500.0,32.2828,32.3006,32.1941,32.2473,37500.0
2020-06-22 15:30:00,36.34,36.52,36.34,36.48,53903.0,32.2473,32.407,32.2473,32.3715,53903.0
2020-06-22 15:40:00,36.49,36.54,36.41,36.42,53146.0,32.3804,32.4248,32.3094,32.3183,53146.0
2020-06-22 15:50:00,36.41,36.47,36.35,36.46,308739.0,32.3094,32.3627,32.2562,32.3538,308739.0
2020-06-23 09:30:00,37.07,37.29,37.01,37.19,105170.0,32.8951,33.0903,32.8419,33.0016,105170.0
2020-06-23 09:40:00,37.19,37.25,37.08,37.08,32861.0,33.0016,33.0548,32.904,32.904,32861.0
2020-06-23 09:50:00,37.09,37.12,37.01,37.08,32828.0,32.9128,32.9395,32.8419,32.904,32828.0
2020-06-23 10:00:00,37.08,37.09,36.91,36.95,48336.0,32.904,32.9128,32.7531,32.7886,48336.0
2020-06-23 10:10:00,36.95,36.98,36.77,36.87,40686.0,32.7886,32.8152,32.6289,32.7176,40686.0
2020-06-23 10:20:00,36.86,36.92,36.78,36.91,40706.0,32.7088,32.762,32.6378,32.7531,40706.0
2020-06-23 10:30:00,36.92,36.92,36.78,36.79,30187.0,32.762,32.762,32.6378,32.6466,30187.0
2020-06-23 10:40:00,36.78,36.84,36.58,36.65,52921.0,32.6378,32.691,32.4603,32.5224,52921.0
2020-06-23 10:50:00,36.65,36.71,36.63,36.71,24683.0,32.5224,32.5756,32.5047,32.5756,24683.0
2020-06-23 11:00:00,36.71,36.8,36.65,36.73,33670.0,32.5756,32.6555,32.5224,32.5934,33670.0
2020-06-23 11:10:00,36.75,36.78,36.64,36.66,24446.0,32.6111,32.6378,32.5135,32.5313,24446.0
2020-06-23 11:20:00,36.67,36.85,36.64,36.77,29117.0,32.5401,32.6999,32.5135,32.6289,29117.0
2020-06-23 11:30:00,36.77,36.8,36.7,36.7,24725.0,32.6289,32.6555,32.5668,32.5668,24725.0
2020-06-23 11:40:00,36.72,36.76,36.66,36.67,18514.0,32.5845,32.62,32.5313,32.5401,18514.0
2020-06-23 11:50:00,36.69,36.73,36.6,36.71,24946.0,32.5579,32.5934,32.478,32.5756,24946.0
2020-06-23 12:00:00,36.71,36.82,36.71,36.74,51102.0,32.5756,32.6733,32.5756,32.6023,51102.0
2020-06-23 12:10:00,36.73,36.76,36.64,36.69,13867.0,32.5934,32.62,32.5135,32.5579,13867.0
2020-06-23 12:20:00,36.68,36.73,36.63,36.64,19133.0,32.549,32.5934,32.5047,32.5135,19133.0
2020-06-23 12:30:00,36.64,36.66,36.57,36.58,26914.0,32.5135,32.5313,32.4514,32.4603,26914.0
2020-06-23 12:40:00,36.58,36.58,36.51,36.57,14975.0,32.4603,32.4603,32.3982,32.4514,14975.0
2020-06-23 12:50:00,36.56,36.56,36.5,36.51,17503.0,32.4425,32.4425,32.3893,32.3982,17503.0
2020-06-23 13:00:00,36.51,36.57,36.5,36.57,29150.0,32.3982,32.4514,32.3893,32.4514,29150.0
2020-06-23 13:10:00,36.56,36.59,36.53,36.59,20024.0,32.4425,32.4692,32.4159,32.4692,20024.0
2020-06-23 13:20:00,36.61,36.65,36.59,36.62,17072.0,32.4869,32.5224,32.4692,32.4958,17072.0
2020-06-23 13:30:00,36.62,36.64,36.6,36.63,11615.0,32.4958,32.5135,32.478,32.5047,11615.0
2020-06-23 13:40:00,36.64,36.7,36.63,36.67,13224.0,32.5135,32.5668,32.5047,32.5401,13224.0
2020-06-23 13:50:00,36.67,36.73,36.59,36.7,52520.0,32.5401,32.5934,32.4692,32.5668,52520.0
2020-06-23 14:00:00,36.7,36.71,36.55,36.59,17030.0,32.5668,32.5756,32.4337,32.4692,17030.0
2020-06-23 14:10:00,36.59,36.6,36.53,36.57,25882.0,32.4692,32.478,32.4159,32.4514,25882.0
2020-06-23 14:20:00,36.58,36.65,36.56,36.65,25179.0,32.4603,32.5224,32.4425,32.5224,25179.0
2020-06-23 14:30:00,36.65,36.66,36.6,36.6,13594.0,32.5224,32.5313,32.478,32.478,13594.0
2020-06-23 14:40:00,36.6,36.61,36.5,36.55,39065.0,32.478,32.4869,32.3893,32.4337,39065.0
2020-06-23 14:50:00,36.55,36.59,36.53,36.59,42296.0,32.4337,32.4692,32.4159,32.4692,42296.0
2020-06-23 15:00:00,36.58,36.6,36.52,36.55,32970.0,32.4603,32.478,32.407,32.4337,32970.0
2020-06-23 15:10:00,36.55,36.67,36.55,36.66,38634.0,32.4337,32.5401,32.4337,32.5313,38634.0
2020-06-23 15:20:00,36.66,36.66,36.53,36.58,52580.0,32.5313,32.5313,32.4159,32.4603,52580.0
2020-06-23 15:30:00,36.57,36.6,36.52,36.59,66197.0,32.4514,32.478,32.407,32.4692,66197.0
2020-06-23 15:40:00,36.59,36.6,36.48,36.51,108740.0,32.4692,32.478,32.3715,32.3982,108740.0
2020-06-23 15:50:00,36.5,36.52,36.35,36.4,309079.0,32.3893,32.407,32.2562,32.3006,309079.0
2020-06-24 09:30:00,35.96,36.07,35.61,35.65,123550.0,31.9101,32.0077,31.5995,31.635,123550.0
2020-06-24 09:40:00,35.63,35.75,35.56,35.62,60298.0,31.6173,31.7238,31.5552,31.6084,60298.0
2020-06-24 09:50:00,35.63,35.67,35.56,35.6,68022.0,31.6173,31.6528,31.5552,31.5907,68022.0
2020-06-24 10:00:00,35.59,35.65,35.51,35.52,70714.0,31.5818,31.635,31.5108,31.5197,70714.0
2020-06-24 10:10:00,35.51,35.63,35.48,35.53,69018.0,31.5108,31.6173,31.4842,31.5285,69018.0
2020-06-24 10:20:00,35.53,35.73,35.5,35.64,38060.0,31.5285,31.706,31.5019,31.6261,38060.0
2020-06-24 10:30:00,35.63,35.63,35.36,35.38,53595.0,31.6173,31.6173,31.3777,31.3954,53595.0
2020-06-24 10:40:00,35.38,35.5,35.35,35.45,56472.0,31.3954,31.5019,31.3688,31.4575,56472.0
2020-06-24 10:50:00,35.46,35.53,35.38,35.41,55529.0,31.4664,31.5285,31.3954,31.4221,55529.0
2020-06-24 11:00:00,35.39,35.43,35.25,35.27,72038.0,31.4043,31.4398,31.2801,31.2978,72038.0
2020-06-24 11:10:00,35.27,35.31,35.23,35.25,62888.0,31.2978,31.3333,31.2623,31.2801,62888.0
2020-06-24 11:20:00,35.25,35.43,35.2,35.37,118587.0,31.2801,31.4398,31.2357,31.3866,118587.0
2020-06-24 11:30:00,35.37,35.39,35.11,35.12,55584.0,31.3866,31.4043,31.1558,31.1647,55584.0
2020-06-24 11:40:00,35.12,35.15,34.98,34.99,82077.0,31.1647,31.1913,31.0405,31.0494,82077.0
2020-06-24 11:50:00,35.0,35.21,35.0,35.2,50568.0,31.0582,31.2446,31.0582,31.2357,50568.0
2020-06-24 12:00:00,35.2,35.32,35.16,35.23,64746.0,31.2357,31.3422,31.2002,31.2623,64746.0
2020-06-24 12:10:00,35.23,35.41,35.18,35.41,43463.0,31.2623,31.4221,31.218,31.4221,43463.0
2020-06-24 12:20:00,35.41,35.45,35.27,35.27,49712.0,31.4221,31.4575,31.2978,31.2978,49712.0
2020-06-24 12:30:00,35.26,35.27,35.16,35.16,39994.0,31.2889,31.2978,31.2002,31.2002,39994.0
2020-06-24 12:40:00,35.16,35.42,35.14,35.38,47937.0,31.2002,31.4309,31.1825,31.3954,47937.0
2020-06-24 12:50:00,35.38,35.44,35.33,35.42,35985.0,31.3954,31.4487,31.3511,31.4309,35985.0
2020-06-24 13:00:00,35.42,35.43,35.34,35.36,35946.0,31.4309,31.4398,31.3599,31.3777,35946.0
2020-06-24 13:10:00,35.36,35.41,35.3,35.34,52348.0,31.3777,31.4221,31.3244,31.3599,52348.0
2020-06-24 13:20:00,35.34,35.34,35.18,35.22,52103.0,31.3599,31.3599,31.218,31.2535,52103.0
2020-06-24 13:30:00,35.2,35.2,35.08,35.12,68138.0,31.2357,31.2357,31.1292,31.1647,68138.0
2020-06-24 13:40:00,35.13,35.21,35.07,35.2,39782.0,31.1736,31.2446,31.1203,31.2357,39782.0
2020-06-24 13:50:00,35.19,35.25,35.14,35.25,51107.0,31.2268,31.2801,31.1825,31.2801,51107.0
2020-06-24 14:00:00,35.25,35.36,35.11,35.36,56018.0,31.2801,31.3777,31.1558,31.3777,56018.0
2020-06-24 14:10:00,35.36,35.38,35.28,35.31,33095.0,31.3777,31.3954,31.3067,31.3333,33095.0
2020-06-24 14:20:00,35.32,35.34,35.22,35.3,41146.0,31.3422,31.3599,31.2535,31.3244,41146.0
2020-06-24 14:30:00,35.3,35.37,35.26,35.32,40337.0,31.3244,31.3866,31.2889,31.3422,40337.0
2020-06-24 14:40:00,35.32,35.35,35.21,35.31,56210.0,31.3422,31.3688,31.2446,31.3333,56210.0
2020-06-24 14:50:00,35.31,35.33,35.21,35.28,60823.0,31.3333,31.3511,31.2446,31.3067,60823.0
2020-06-24 15:00:00,35.29,35.41,35.29,35.36,65210.0,31.3156,31.4221,31.3156,31.3777,65210.0
2020-06-24 15:10:00,35.38,35.56,35.34,35.53,64507.0,31.3954,31.5552,31.3599,31.5285,64507.0
2020-06-24 15:20:00,35.53,35.55,35.36,35.37,56110.0,31.5285,31.5463,31.3777,31.3866,56110.0
2020-06-24 15:30:00,35.37,35.41,35.27,35.32,87351.0,31.3866,31.4221,31.2978,31.3422,87351.0
2020-06-24 15:40:00,35.31,35.46,35.31,35.38,112431.0,31.3333,31.4664,31.3333,31.3954,112431.0
2020-06-24 15:50:00,35.37,35.37,35.13,35.17,328808.0,31.3866,31.3866,31.1736,31.2091,328808.0
2020-06-25 09:30:00,34.88,35.09,34.64,35.04,102870.0,30.9517,31.1381,30.7388,31.0937,102870.0
2020-06-25 09:40:00,35.05,35.05,34.79,34.87,62353.0,31.1026,31.1026,30.8719,30.9429,62353.0
2020-06-25 09:50:00,34.88,35.18,34.83,35.16,73022.0,30.9517,31.218,30.9074,31.2002,73022.0
2020-06-25 10:00:00,35.15,35.54,35.11,35.47,81879.0,31.1913,31.5374,31.1558,31.4753,81879.0
2020-06-25 10:10:00,35.47,35.75,35.47,35.64,89542.0,31.4753,31.7238,31.4753,31.6261,89542.0
2020-06-25 10:20:00,35.64,35.82,35.63,35.79,55041.0,31.6261,31.7859,31.6173,31.7593,55041.0
2020-06-25 10:30:00,35.79,35.79,35.44,35.44,43455.0,31.7593,31.7593,31.4487,31.4487,43455.0
2020-06-25 10:40:00,35.45,35.48,35.32,35.37,32889.0,31.4575,31.4842,31.3422,31.3866,32889.0
2020-06-25 10:50:00,35.36,35.42,35.31,35.4,28767.0,31.3777,31.4309,31.3333,31.4132,28767.0
2020-06-25 11:00:00,35.39,35.39,35.27,35.29,50284.0,31.4043,31.4043,31.2978,31.3156,50284.0
2020-06-25 11:10:00,35.3,35.53,35.27,35.52,39824.0,31.3244,31.5285,31.2978,31.5197,39824.0
2020-06-25 11:20:00,35.51,35.51,35.37,35.39,18454.0,31.5108,31.5108,31.3866,31.4043,18454.0
2020-06-25 11:30:00,35.39,35.42,35.15,35.23,46388.0,31.4043,31.4309,31.1913,31.2623,46388.0
2020-06-25 11:40:00,35.22,35.35,35.17,35.33,42413.0,31.2535,31.3688,31.2091,31.3511,42413.0
2020-06-25 11:50:00,35.33,35.38,35.32,35.33,24680.0,31.3511,31.3954,31.3422,31.3511,24680.0
2020-06-25 12:00:00,35.34,35.43,35.33,35.33,31547.0,31.3599,31.4398,31.3511,31.3511,31547.0
2020-06-25 12:10:00,35.33,35.43,35.31,35.41,24968.0,31.3511,31.4398,31.3333,31.4221,24968.0
2020-06-25 12:20:00,35.41,35.46,35.36,35.38,38243.0,31.4221,31.4664,31.3777,31.3954,38243.0
2020-06-25 12:30:00,35.38,35.49,35.36,35.46,42932.0,31.3954,31.493,31.3777,31.4664,42932.0
2020-06-25 12:40:00,35.45,35.56,35.44,35.46,37115.0,31.4575,31.5552,31.4487,31.4664,37115.0
2020-06-25 12:50:00,35.46,35.54,35.45,35.52,20437.0,31.4664,31.5374,31.4575,31.5197,20437.0
2020-06-25 13:00:00,35.52,35.55,35.46,35.52,25227.0,31.5197,31.5463,31.4664,31.5197,25227.0
2020-06-25 13:10:00,35.51,35.55,35.46,35.51,21868.0,31.5108,31.5463,31.4664,31.5108,21868.0
2020-06-25 13:20:00,35.5,35.5,35.41,35.45,25924.0,31.5019,31.5019,31.4221,31.4575,25924.0
2020-06-25 13:30:00,35.45,35.51,35.38,35.5,35767.0,31.4575,31.5108,31.3954,31.5019,35767.0
2020-06-25 13:40:00,35.51,35.53,35.44,35.48,26756.0,31.5108,31.5285,31.4487,31.4842,26756.0
2020-06-25 13:50:00,35.48,35.49,35.38,35.4,38253.0,31.4842,31.493,31.3954,31.4132,38253.0
2020-06-25 14:00:00,35.4,35.44,35.36,35.41,43212.0,31.4132,31.4487,31.3777,31.4221,43212.0
2020-06-25 14:10:00,35.4,35.48,35.38,35.44,38720.0,31.4132,31.4842,31.3954,31.4487,38720.0
2020-06-25 14:20:00,35.44,35.44,35.33,35.43,45189.0,31.4487,31.4487,31.3511,31.4398,45189.0
2020-06-25 14:30:00,35.44,35.44,35.33,35.39,35958.0,31.4487,31.4487,31.3511,31.4043,35958.0
2020-06-25 14:40:00,35.4,35.48,35.39,35.46,33506.0,31.4132,31.4842,31.4043,31.4664,33506.0
2020-06-25 14:50:00,35.47,35.52,35.43,35.45,34418.0,31.4753,31.5197,31.4398,31.4575,34418.0
2020-06-25 15:00:00,35.44,35.71,35.42,35.62,104969.0,31.4487,31.6883,31.4309,31.6084,104969.0
2020-06-25 15:10:00,35.62,35.69,35.58,35.69,41938.0,31.6084,31.6705,31.5729,31.6705,41938.0
2020-06-25 15:20:00,35.68,35.84,35.67,35.8,76018.0,31.6616,31.8036,31.6528,31.7681,76018.0
2020-06-25 15:30:00,35.8,35.86,35.62,35.66,68931.0,31.7681,31.8214,31.6084,31.6439,68931.0
2020-06-25 15:40:00,35.66,35.72,35.61,35.65,87539.0,31.6439,31.6971,31.5995,31.635,87539.0
2020-06-25 15:50:00,35.65,35.87,35.64,35.82,188522.0,31.635,31.8302,31.6261,31.7859,188522.0
2020-06-26 09:30:00,35.36,35.53,35.17,35.44,84297.0,31.3777,31.5285,31.2091,31.4487,84297.0
2020-06-26 09:40:00,35.46,35.47,35.31,35.42,56033.0,31.4664,31.4753,31.3333,31.4309,56033.0
2020-06-26 09:50:00,35.41,35.45,35.29,35.45,49933.0,31.4221,31.4575,31.3156,31.4575,49933.0
2020-06-26 10:00:00,35.44,35.53,35.3,35.32,52998.0,31.4487,31.5285,31.3244,31.3422,52998.0
2020-06-26 10:10:00,35.33,35.34,35.16,35.18,47602.0,31.3511,31.3599,31.2002,31.218,47602.0
2020-06-26 10:20:00,35.19,35.19,35.02,35.07,52060.0,31.2268,31.2268,31.076,31.1203,52060.0
2020-06-26 10:30:00,35.05,35.12,34.84,34.84,39254.0,31.1026,31.1647,30.9162,30.9162,39254.0
2020-06-26 10:40:00,34.82,34.98,34.82,34.88,21239.0,30.8985,31.0405,30.8985,30.9517,21239.0
2020-06-26 10:50:00,34.89,35.02,34.84,34.94,20373.0,30.9606,31.076,30.9162,31.005,20373.0
2020-06-26 11:00:00,34.95,35.04,34.9,34.94,41538.0,31.0139,31.0937,30.9695,31.005,41538.0
2020-06-26 11:10:00,34.93,34.97,34.79,34.91,93642.0,30.9961,31.0316,30.8719,30.9784,93642.0
2020-06-26 11:20:00,34.91,34.95,34.75,34.77,65941.0,30.9784,31.0139,30.8364,30.8541,65941.0
2020-06-26 11:30:00,34.8,34.81,34.67,34.72,44166.0,30.8808,30.8896,30.7654,30.8098,44166.0
2020-06-26 11:40:00,34.7,34.71,34.52,34.55,49534.0,30.792,30.8009,30.6323,30.6589,49534.0
2020-06-26 11:50:00,34.57,34.62,34.48,34.58,45831.0,30.6767,30.721,30.5968,30.6855,45831.0
2020-06-26 12:00:00,34.57,34.61,34.51,34.52,35898.0,30.6767,30.7122,30.6234,30.6323,35898.0
2020-06-26 12:10:00,34.52,34.55,34.43,34.43,41667.0,30.6323,30.6589,30.5524,30.5524,41667.0
2020-06-26 12:20:00,34.42,34.57,34.37,34.55,42363.0,30.5435,30.6767,30.4992,30.6589,42363.0
2020-06-26 12:30:00,34.55,34.6,34.47,34.59,24646.0,30.6589,30.7033,30.5879,30.6944,24646.0
2020-06-26 12:40:00,34.58,34.59,34.48,34.56,29835.0,30.6855,30.6944,30.5968,30.6678,29835.0
2020-06-26 12:50:00,34.55,34.59,34.51,34.56,25634.0,30.6589,30.6944,30.6234,30.6678,25634.0
2020-06-26 13:00:00,34.55,34.65,34.51,34.55,36410.0,30.6589,30.7476,30.6234,30.6589,36410.0
2020-06-26 13:10:00,34.54,34.55,34.47,34.49,47731.0,30.65,30.6589,30.5879,30.6057,47731.0
2020-06-26 13:20:00,34.49,34.54,34.46,34.47,64511.0,30.6057,30.65,30.579,30.5879,64511.0
2020-06-26 13:30:00,34.48,34.58,34.45,34.55,41013.0,30.5968,30.6855,30.5702,30.6589,41013.0
2020-06-26 13:40:00,34.56,34.61,34.55,34.6,28350.0,30.6678,30.7122,30.6589,30.7033,28350.0
2020-06-26 13:50:00,34.61,34.63,34.56,34.58,43842.0,30.7122,30.7299,30.6678,30.6855,43842.0
2020-06-26 14:00:00,34.58,34.61,34.48,34.5,52364.0,30.6855,30.7122,30.5968,30.6145,52364.0
2020-06-26 14:10:00,34.5,34.54,34.47,34.49,38448.0,30.6145,30.65,30.5879,30.6057,38448.0
2020-06-26 14:20:00,34.49,34.57,34.43,34.49,56842.0,30.6057,30.6767,30.5524,30.6057,56842.0
2020-06-26 14:30:00,34.49,34.5,34.37,34.39,62273.0,30.6057,30.6145,30.4992,30.5169,62273.0
2020-06-26 14:40:00,34.39,34.45,34.3,34.36,59458.0,30.5169,30.5702,30.4371,30.4903,59458.0
2020-06-26 14:50:00,34.37,34.45,34.36,34.43,57707.0,30.4992,30.5702,30.4903,30.5524,57707.0
2020-06-26 15:00:00,34.44,34.52,34.38,34.43,42105.0,30.5613,30.6323,30.5081,30.5524,42105.0
2020-06-26 15:10:00,34.43,34.51,34.38,34.44,46642.0,30.5524,30.6234,30.5081,30.5613,46642.0
2020-06-26 15:20:00,34.44,34.47,34.33,34.45,50613.0,30.5613,30.5879,30.4637,30.5702,50613.0
2020-06-26 15:30:00,34.44,34.44,34.34,34.41,82059.0,30.5613,30.5613,30.4726,30.5347,82059.0
2020-06-26 15:40:00,34.4,34.64,34.38,34.59,113739.0,30.5258,30.7388,30.5081,30.6944,113739.0
2020-06-26 15:50:00,34.58,34.73,34.5,34.67,300012.0,30.6855,30.8186,30.6145,30.7654,300012.0
2020-06-29 09:30:00,35.18,35.18,34.8,34.84,63930.0,31.218,31.218,30.8808,30.9162,63930.0
2020-06-29 09:40:00,34.86,34.87,34.68,34.86,49981.0,30.934,30.9429,30.7743,30.934,49981.0
2020-06-29 09:50:00,34.87,35.13,34.83,34.95,45626.0,30.9429,31.1736,30.9074,31.0139,45626.0
2020-06-29 10:00:00,34.96,35.22,34.92,35.13,37601.0,31.0227,31.2535,30.9872,31.1736,37601.0
2020-06-29 10:10:00,35.13,35.16,35.03,35.09,35798.0,31.1736,31.2002,31.0848,31.1381,35798.0
2020-06-29 10:20:00,35.09,35.21,35.0,35.2,34099.0,31.1381,31.2446,31.0582,31.2357,34099.0
2020-06-29 10:30:00,35.19,35.38,35.18,35.35,66359.0,31.2268,31.3954,31.218,31.3688,66359.0
2020-06-29 10:40:00,35.35,35.4,35.23,35.34,20516.0,31.3688,31.4132,31.2623,31.3599,20516.0
2020-06-29 10:50:00,35.34,35.44,35.32,35.36,23791.0,31.3599,31.4487,31.3422,31.3777,23791.0
2020-06-29 11:00:00,35.39,35.49,35.33,35.48,26825.0,31.4043,31.493,31.3511,31.4842,26825.0
2020-06-29 11:10:00,35.47,35.47,35.27,35.31,37625.0,31.4753,31.4753,31.2978,31.3333,37625.0
2020-06-29 11:20:00,35.31,35.46,35.28,35.44,20552.0,31.3333,31.4664,31.3067,31.4487,20552.0
2020-06-29 11:30:00,35.44,35.49,35.39,35.49,23012.0,31.4487,31.493,31.4043,31.493,23012.0
2020-06-29 11:40:00,35.49,35.56,35.49,35.53,19424.0,31.493,31.5552,31.493,31.5285,19424.0
2020-06-29 11:50:00,35.54,35.54,35.36,35.36,28397.0,31.5374,31.5374,31.3777,31.3777,28397.0
2020-06-29 12:00:00,35.38,35.47,35.38,35.42,21463.0,31.3954,31.4753,31.3954,31.4309,21463.0
2020-06-29 12:10:00,35.42,35.58,35.39,35.57,29519.0,31.4309,31.5729,31.4043,31.564,29519.0
2020-06-29 12:20:00,35.58,35.63,35.53,35.55,17033.0,31.5729,31.6173,31.5285,31.5463,17033.0
2020-06-29 12:30:00,35.55,35.57,35.49,35.51,19970.0,31.5463,31.564,31.493,31.5108,19970.0
2020-06-29 12:40:00,35.5,35.63,35.49,35.62,16499.0,31.5019,31.6173,31.493,31.6084,16499.0
2020-06-29 12:50:00,35.62,35.64,35.46,35.49,30375.0,31.6084,31.6261,31.4664,31.493,30375.0
2020-06-29 13:00:00,35.51,35.53,35.45,35.46,16255.0,31.5108,31.5285,31.4575,31.4664,16255.0
2020-06-29 13:10:00,35.46,35.55,35.46,35.52,22593.0,31.4664,31.5463,31.4664,31.5197,22593.0
2020-06-29 13:20:00,35.51,35.57,35.49,35.55,105006.0,31.5108,31.564,31.493,31.5463,105006.0
2020-06-29 13:30:00,35.55,35.56,35.49,35.54,49482.0,31.5463,31.5552,31.493,31.5374,49482.0
2020-06-29 13:40:00,35.54,35.55,35.42,35.42,13621.0,31.5374,31.5463,31.4309,31.4309,13621.0
2020-06-29 13:50:00,35.41,35.44,35.33,35.34,25635.0,31.4221,31.4487,31.3511,31.3599,25635.0
2020-06-29 14:00:00,35.33,35.38,35.26,35.27,34600.0,31.3511,31.3954,31.2889,31.2978,34600.0
2020-06-29 14:10:00,35.27,35.33,35.27,35.28,51922.0,31.2978,31.3511,31.2978,31.3067,51922.0
2020-06-29 14:20:00,35.28,35.3,35.21,35.21,20153.0,31.3067,31.3244,31.2446,31.2446,20153.0
2020-06-29 14:30:00,35.22,35.25,35.18,35.23,49445.0,31.2535,31.2801,31.218,31.2623,49445.0
2020-06-29 14:40:00,35.21,35.27,35.19,35.2,46075.0,31.2446,31.2978,31.2268,31.2357,46075.0
2020-06-29 14:50:00,35.2,35.2,35.11,35.17,88102.0,31.2357,31.2357,31.1558,31.2091,88102.0
2020-06-29 15:00:00,35.17,35.17,35.01,35.02,52635.0,31.2091,31.2091,31.0671,31.076,52635.0
2020-06-29 15:10:00,35.02,35.15,35.0,35.13,38605.0,31.076,31.1913,31.0582,31.1736,38605.0
2020-06-29 15:20:00,35.13,35.2,35.13,35.19,52444.0,31.1736,31.2357,31.1736,31.2268,52444.0
2020-06-29 15:30:00,35.18,35.3,35.18,35.24,42867.0,31.218,31.3244,31.218,31.2712,42867.0
2020-06-29 15:40:00,35.25,35.26,35.11,35.13,68410.0,31.2801,31.2889,31.1558,31.1736,68410.0
2020-06-29 15:50:00,35.12,35.43,35.1,35.43,201396.0,31.1647,31.4398,31.147,31.4398,201396.0
2020-06-30 09:30:00,35.25,35.8,35.21,35.66,92790.0,31.2801,31.7681,31.2446,31.6439,92790.0
2020-06-30 09:40:00,35.63,35.67,35.48,35.51,47210.0,31.6173,31.6528,31.4842,31.5108,47210.0
2020-06-30 09:50:00,35.51,35.52,35.38,35.46,36641.0,31.5108,31.5197,31.3954,31.4664,36641.0
2020-06-30 10:00:00,35.48,35.71,35.43,35.68,43101.0,31.4842,31.6883,31.4398,31.6616,43101.0
2020-06-30 10:10:00,35.67,35.71,35.59,35.63,21252.0,31.6528,31.6883,31.5818,31.6173,21252.0
2020-06-30 10:20:00,35.64,35.7,35.6,35.65,22885.0,31.6261,31.6794,31.5907,31.635,22885.0
2020-06-30 10:30:00,35.69,35.69,35.52,35.54,25188.0,31.6705,31.6705,31.5197,31.5374,25188.0
2020-06-30 10:40:00,35.54,35.72,35.54,35.71,29390.0,31.5374,31.6971,31.5374,31.6883,29390.0
2020-06-30 10:50:00,35.72,35.86,35.72,35.79,29739.0,31.6971,31.8214,31.6971,31.7593,29739.0
2020-06-30 11:00:00,35.78,35.86,35.74,35.75,14843.0,31.7504,31.8214,31.7149,31.7238,14843.0
2020-06-30 11:10:00,35.77,35.87,35.73,35.84,15648.0,31.7415,31.8302,31.706,31.8036,15648.0
2020-06-30 11:20:00,35.85,35.91,35.81,35.91,22285.0,31.8125,31.8657,31.777,31.8657,22285.0
2020-06-30 11:30:00,35.9,35.94,35.79,35.87,30738.0,31.8569,31.8924,31.7593,31.8302,30738.0
2020-06-30 11:40:00,35.86,35.97,35.83,35.93,21715.0,31.8214,31.919,31.7948,31.8835,21715.0
2020-06-30 11:50:00,35.95,35.98,35.86,35.92,34261.0,31.9012,31.9279,31.8214,31.8746,34261.0
2020-06-30 12:00:00,35.93,35.94,35.89,35.94,16352.0,31.8835,31.8924,31.848,31.8924,16352.0
2020-06-30 12:10:00,35.94,36.09,35.94,36.04,23685.0,31.8924,32.0255,31.8924,31.9811,23685.0
2020-06-30 12:20:00,36.04,36.07,35.97,35.97,31191.0,31.9811,32.0077,31.919,31.919,31191.0
2020-06-30 12:30:00,35.97,36.02,35.89,36.01,56968.0,31.919,31.9634,31.848,31.9545,56968.0
2020-06-30 12:40:00,36.02,36.03,35.85,35.87,17437.0,31.9634,31.9722,31.8125,31.8302,17437.0
2020-06-30 12:50:00,35.87,35.91,35.8,35.81,19969.0,31.8302,31.8657,31.7681,31.777,19969.0
2020-06-30 13:00:00,35.81,35.83,35.73,35.75,20023.0,31.777,31.7948,31.706,31.7238,20023.0
2020-06-30 13:10:00,35.75,35.78,35.66,35.7,24949.0,31.7238,31.7504,31.6439,31.6794,24949.0
2020-06-30 13:20:00,35.69,35.74,35.69,35.72,27149.0,31.6705,31.7149,31.6705,31.6971,27149.0
2020-06-30 13:30:00,35.72,35.72,35.55,35.6,33459.0,31.6971,31.6971,31.5463,31.5907,33459.0
2020-06-30 13:40:00,35.6,35.61,35.55,35.59,28059.0,31.5907,31.5995,31.5463,31.5818,28059.0
2020-06-30 13:50:00,35.58,35.7,35.54,35.7,21341.0,31.5729,31.6794,31.5374,31.6794,21341.0
2020-06-30 14:00:00,35.71,35.74,35.64,35.73,21105.0,31.6883,31.7149,31.6261,31.706,21105.0
2020-06-30 14:10:00,35.73,35.74,35.68,35.74,25572.0,31.706,31.7149,31.6616,31.7149,25572.0
2020-06-30 14:20:00,35.74,35.83,35.74,35.83,37539.0,31.7149,31.7948,31.7149,31.7948,37539.0
2020-06-30 14:30:00,35.83,35.84,35.75,35.76,29267.0,31.7948,31.8036,31.7238,31.7326,29267.0
2020-06-30 14:40:00,35.76,35.84,35.73,35.84,34429.0,31.7326,31.8036,31.706,31.8036,34429.0
2020-06-30 14:50:00,35.83,35.83,35.75,35.78,23700.0,31.7948,31.7948,31.7238,31.7504,23700.0
2020-06-30 15:00:00,35.78,35.8,35.67,35.74,46924.0,31.7504,31.7681,31.6528,31.7149,46924.0
2020-06-30 15:10:00,35.74,35.87,35.71,35.87,42850.0,31.7149,31.8302,31.6883,31.8302,42850.0
2020-06-30 15:20:00,35.88,35.89,35.83,35.85,49919.0,31.8391,31.848,31.7948,31.8125,49919.0
2020-06-30 15:30:00,35.85,35.94,35.84,35.84,61685.0,31.8125,31.8924,31.8036,31.8036,61685.0
2020-06-30 15:40:00,35.84,35.94,35.82,35.9,101667.0,31.8036,31.8924,31.7859,31.8569,101667.0
2020-06-30 15:50:00,35.9,36.21,35.9,36.02,548808.0,31.8569,32.132,31.8569,31.9634,548808.0
2020-07-01 09:30:00,35.96,36.28,35.75,36.13,75845.0,31.9101,32.1941,31.7238,32.061,75845.0
2020-07-01 09:40:00,36.11,36.27,36.05,36.07,36627.0,32.0432,32.1852,31.99,32.0077,36627.0
2020-07-01 09:50:00,36.08,36.19,35.85,35.87,31663.0,32.0166,32.1142,31.8125,31.8302,31663.0
2020-07-01 10:00:00,35.88,36.01,35.77,35.77,45563.0,31.8391,31.9545,31.7415,31.7415,45563.0
2020-07-01 10:10:00,35.8,35.94,35.73,35.74,43726.0,31.7681,31.8924,31.706,31.7149,43726.0
2020-07-01 10:20:00,35.73,35.77,35.63,35.7,45133.0,31.706,31.7415,31.6173,31.6794,45133.0
2020-07-01 10:30:00,35.71,35.78,35.5,35.57,48184.0,31.6883,31.7504,31.5019,31.564,48184.0
2020-07-01 10:40:00,35.57,35.59,35.34,35.36,63421.0,31.564,31.5818,31.3599,31.3777,63421.0
2020-07-01 10:50:00,35.35,35.46,35.33,35.46,51859.0,31.3688,31.4664,31.3511,31.4664,51859.0
2020-07-01 11:00:00,35.46,35.47,35.32,35.37,48047.0,31.4664,31.4753,31.3422,31.3866,48047.0
2020-07-01 11:10:00,35.36,35.36,35.12,35.13,113252.0,31.3777,31.3777,31.1647,31.1736,113252.0
2020-07-01 11:20:00,35.13,35.16,34.98,35.02,66279.0,31.1736,31.2002,31.0405,31.076,66279.0
2020-07-01 11:30:00,35.03,35.15,35.0,35.13,71759.0,31.0848,31.1913,31.0582,31.1736,71759.0
2020-07-01 11:40:00,35.15,35.19,35.11,35.17,35376.0,31.1913,31.2268,31.1558,31.2091,35376.0
2020-07-01 11:50:00,35.16,35.26,35.15,35.25,52025.0,31.2002,31.2889,31.1913,31.2801,52025.0
2020-07-01 12:00:00,35.25,35.26,35.17,35.21,25384.0,31.2801,31.2889,31.2091,31.2446,25384.0
2020-07-01 12:10:00,35.22,35.48,35.22,35.46,27190.0,31.2535,31.4842,31.2535,31.4664,27190.0
2020-07-01 12:20:00,35.45,35.46,35.39,35.4,21975.0,31.4575,31.4664,31.4043,31.4132,21975.0
2020-07-01 12:30:00,35.4,35.47,35.34,35.45,36298.0,31.4132,31.4753,31.3599,31.4575,36298.0
2020-07-01 12:40:00,35.43,35.47,35.3,35.41,46089.0,31.4398,31.4753,31.3244,31.4221,46089.0
2020-07-01 12:50:00,35.42,35.46,35.36,35.38,27153.0,31.4309,31.4664,31.3777,31.3954,27153.0
2020-07-01 13:00:00,35.39,35.39,35.31,35.32,27494.0,31.4043,31.4043,31.3333,31.3422,27494.0
2020-07-01 13:10:00,35.32,35.37,35.25,35.26,21903.0,31.3422,31.3866,31.2801,31.2889,21903.0
2020-07-01 13:20:00,35.26,35.37,35.26,35.33,25655.0,31.2889,31.3866,31.2889,31.3511,25655.0
2020-07-01 13:30:00,35.32,35.32,35.25,35.28,28169.0,31.3422,31.3422,31.2801,31.3067,28169.0
2020-07-01 13:40:00,35.28,35.29,35.18,35.2,24332.0,31.3067,31.3156,31.218,31.2357,24332.0
2020-07-01 13:50:00,35.2,35.25,35.18,35.22,31828.0,31.2357,31.2801,31.218,31.2535,31828.0
2020-07-01 14:00:00,35.23,35.3,35.2,35.23,41226.0,31.2623,31.3244,31.2357,31.2623,41226.0
2020-07-01 14:10:00,35.24,35.32,35.23,35.28,20347.0,31.2712,31.3422,31.2623,31.3067,20347.0
2020-07-01 14:20:00,35.29,35.29,35.2,35.23,29154.0,31.3156,31.3156,31.2357,31.2623,29154.0
2020-07-01 14:30:00,35.23,35.24,35.11,35.14,143026.0,31.2623,31.2712,31.1558,31.1825,143026.0
2020-07-01 14:40:00,35.14,35.2,35.11,35.19,35389.0,31.1825,31.2357,31.1558,31.2268,35389.0
2020-07-01 14:50:00,35.2,35.33,35.19,35.32,53097.0,31.2357,31.3511,31.2268,31.3422,53097.0
2020-07-01 15:00:00,35.33,35.4,35.26,35.35,59375.0,31.3511,31.4132,31.2889,31.3688,59375.0
2020-07-01 15:10:00,35.36,35.38,35.31,35.36,56754.0,31.3777,31.3954,31.3333,31.3777,56754.0
2020-07-01 15:20:00,35.36,35.47,35.35,35.45,56615.0,31.3777,31.4753,31.3688,31.4575,56615.0
2020-07-01 15:30:00,35.45,35.47,35.37,35.4,61140.0,31.4575,31.4753,31.3866,31.4132,61140.0
2020-07-01 15:40:00,35.4,35.49,35.38,35.48,97765.0,31.4132,31.493,31.3954,31.4842,97765.0
2020-07-01 15:50:00,35.47,35.5,35.31,35.39,277979.0,31.4753,31.5019,31.3333,31.4043,277979.0
2020-07-02 09:30:00,36.22,36.51,36.12,36.48,101399.0,32.1408,32.3982,32.0521,32.3715,101399.0
2020-07-02 09:40:00,36.47,36.72,36.32,36.68,41811.0,32.3627,32.5845,32.2296,32.549,41811.0
2020-07-02 09:50:00,36.69,36.72,36.55,36.6,50921.0,32.5579,32.5845,32.4337,32.478,50921.0
2020-07-02 10:00:00,36.6,36.6,36.39,36.4,68412.0,32.478,32.478,32.2917,32.3006,68412.0
2020-07-02 10:10:00,36.39,36.39,36.15,36.16,59289.0,32.2917,32.2917,32.0787,32.0876,59289.0
2020-07-02 10:20:00,36.16,36.17,35.97,36.03,51624.0,32.0876,32.0965,31.919,31.9722,51624.0
2020-07-02 10:30:00,36.02,36.09,35.94,35.95,25826.0,31.9634,32.0255,31.8924,31.9012,25826.0
2020-07-02 10:40:00,35.94,36.0,35.78,35.8,43262.0,31.8924,31.9456,31.7504,31.7681,43262.0
2020-07-02 10:50:00,35.79,35.81,35.59,35.59,31137.0,31.7593,31.777,31.5818,31.5818,31137.0
2020-07-02 11:00:00,35.6,35.72,35.59,35.62,27379.0,31.5907,31.6971,31.5818,31.6084,27379.0
2020-07-02 11:10:00,35.62,35.69,35.53,35.67,22951.0,31.6084,31.6705,31.5285,31.6528,22951.0
2020-07-02 11:20:00,35.69,35.87,35.68,35.86,21220.0,31.6705,31.8302,31.6616,31.8214,21220.0
2020-07-02 11:30:00,35.87,36.02,35.84,35.96,47453.0,31.8302,31.9634,31.8036,31.9101,47453.0
2020-07-02 11:40:00,35.95,36.03,35.92,35.98,16441.0,31.9012,31.9722,31.8746,31.9279,16441.0
2020-07-02 11:50:00,35.98,35.98,35.86,35.91,17713.0,31.9279,31.9279,31.8214,31.8657,17713.0
2020-07-02 12:00:00,35.92,35.92,35.78,35.8,18297.0,31.8746,31.8746,31.7504,31.7681,18297.0
2020-07-02 12:10:00,35.8,35.84,35.72,35.76,26546.0,31.7681,31.8036,31.6971,31.7326,26546.0
2020-07-02 12:20:00,35.77,35.84,35.74,35.83,22559.0,31.7415,31.8036,31.7149,31.7948,22559.0
2020-07-02 12:30:00,35.83,35.83,35.77,35.8,18506.0,31.7948,31.7948,31.7415,31.7681,18506.0
2020-07-02 12:40:00,35.81,35.81,35.74,35.78,22610.0,31.777,31.777,31.7149,31.7504,22610.0
2020-07-02 12:50:00,35.79,35.82,35.73,35.77,78902.0,31.7593,31.7859,31.706,31.7415,78902.0
2020-07-02 13:00:00,35.78,35.79,35.7,35.7,17443.0,31.7504,31.7593,31.6794,31.6794,17443.0
2020-07-02 13:10:00,35.7,35.7,35.57,35.58,28359.0,31.6794,31.6794,31.564,31.5729,28359.0
2020-07-02 13:20:00,35.58,35.61,35.56,35.56,31533.0,31.5729,31.5995,31.5552,31.5552,31533.0
2020-07-02 13:30:00,35.56,35.59,35.52,35.59,26663.0,31.5552,31.5818,31.5197,31.5818,26663.0
2020-07-02 13:40:00,35.6,35.72,35.59,35.71,60290.0,31.5907,31.6971,31.5818,31.6883,60290.0
2020-07-02 13:50:00,35.71,35.74,35.62,35.62,44592.0,31.6883,31.7149,31.6084,31.6084,44592.0
2020-07-02 14:00:00,35.63,35.66,35.6,35.63,25427.0,31.6173,31.6439,31.5907,31.6173,25427.0
2020-07-02 14:10:00,35.63,35.67,35.6,35.64,22739.0,31.6173,31.6528,31.5907,31.6261,22739.0
2020-07-02 14:20:00,35.63,35.72,35.61,35.67,30229.0,31.6173,31.6971,31.5995,31.6528,30229.0
2020-07-02 14:30:00,35.68,35.76,35.67,35.72,35647.0,31.6616,31.7326,31.6528,31.6971,35647.0
2020-07-02 14:40:00,35.73,35.73,35.63,35.66,35198.0,31.706,31.706,31.6173,31.6439,35198.0
2020-07-02 14:50:00,35.67,35.7,35.62,35.62,28809.0,31.6528,31.6794,31.6084,31.6084,28809.0
2020-07-02 15:00:00,35.63,35.63,35.55,35.57,37535.0,31.6173,31.6173,31.5463,31.564,37535.0
2020-07-02 15:10:00,35.56,35.57,35.5,35.52,35510.0,31.5552,31.564,31.5019,31.5197,35510.0
2020-07-02 15:20:00,35.51,35.56,35.48,35.49,47717.0,31.5108,31.5552,31.4842,31.493,47717.0
2020-07-02 15:30:00,35.48,35.52,35.4,35.41,105894.0,31.4842,31.5197,31.4132,31.4221,105894.0
2020-07-02 15:40:00,35.42,35.43,35.32,35.34,88823.0,31.4309,31.4398,31.3422,31.3599,88823.0
2020-07-02 15:50:00,35.34,35.34,35.14,35.26,426701.0,31.3599,31.3599,31.1825,31.2889,426701.0
2020-07-06 09:30:00,36.23,36.23,35.88,36.08,99884.0,32.1497,32.1497,31.8391,32.0166,99884.0
2020-07-06 09:40:00,36.07,36.52,36.02,36.48,82945.0,32.0077,32.407,31.9634,32.3715,82945.0
2020-07-06 09:50:00,36.47,36.63,36.46,36.49,37471.0,32.3627,32.5047,32.3538,32.3804,37471.0
2020-07-06 10:00:00,36.53,36.6,36.31,36.35,44248.0,32.4159,32.478,32.2207,32.2562,44248.0
2020-07-06 10:10:00,36.36,36.36,36.06,36.11,40547.0,32.2651,32.2651,31.9988,32.0432,40547.0
2020-07-06 10:20:00,36.11,36.11,35.78,35.9,53972.0,32.0432,32.0432,31.7504,31.8569,53972.0
2020-07-06 10:30:00,35.89,36.03,35.83,36.01,32767.0,31.848,31.9722,31.7948,31.9545,32767.0
2020-07-06 10:40:00,36.02,36.08,35.92,36.01,29457.0,31.9634,32.0166,31.8746,31.9545,29457.0
2020-07-06 10:50:00,36.01,36.08,35.94,35.96,24378.0,31.9545,32.0166,31.8924,31.9101,24378.0
2020-07-06 11:00:00,35.96,36.1,35.92,36.0,49337.0,31.9101,32.0343,31.8746,31.9456,49337.0
2020-07-06 11:10:00,35.99,36.01,35.88,36.0,30210.0,31.9367,31.9545,31.8391,31.9456,30210.0
2020-07-06 11:20:00,36.01,36.01,35.88,35.97,32231.0,31.9545,31.9545,31.8391,31.919,32231.0
2020-07-06 11:30:00,35.96,35.97,35.84,35.9,32933.0,31.9101,31.919,31.8036,31.8569,32933.0
2020-07-06 11:40:00,35.9,35.98,35.86,35.98,25310.0,31.8569,31.9279,31.8214,31.9279,25310.0
2020-07-06 11:50:00,35.98,35.98,35.79,35.83,38334.0,31.9279,31.9279,31.7593,31.7948,38334.0
2020-07-06 12:00:00,35.82,35.91,35.79,35.89,27050.0,31.7859,31.8657,31.7593,31.848,27050.0
2020-07-06 12:10:00,35.88,35.97,35.84,35.92,31809.0,31.8391,31.919,31.8036,31.8746,31809.0
2020-07-06 12:20:00,35.92,35.98,35.88,35.9,37524.0,31.8746,31.9279,31.8391,31.8569,37524.0
2020-07-06 12:30:00,35.9,35.94,35.86,35.91,20404.0,31.8569,31.8924,31.8214,31.8657,20404.0
2020-07-06 12:40:00,35.91,35.91,35.78,35.8,30965.0,31.8657,31.8657,31.7504,31.7681,30965.0
2020-07-06 12:50:00,35.8,35.8,35.68,35.76,53830.0,31.7681,31.7681,31.6616,31.7326,53830.0
2020-07-06 13:00:00,35.76,35.81,35.74,35.77,21004.0,31.7326,31.777,31.7149,31.7415,21004.0
2020-07-06 13:10:00,35.77,35.88,35.76,35.86,26816.0,31.7415,31.8391,31.7326,31.8214,26816.0
2020-07-06 13:20:00,35.87,35.94,35.86,35.91,49708.0,31.8302,31.8924,31.8214,31.8657,49708.0
2020-07-06 13:30:00,35.91,35.96,35.9,35.93,41775.0,31.8657,31.9101,31.8569,31.8835,41775.0
2020-07-06 13:40:00,35.93,36.04,35.93,36.04,24675.0,31.8835,31.9811,31.8835,31.9811,24675.0
2020-07-06 13:50:00,36.03,36.1,36.02,36.07,27395.0,31.9722,32.0343,31.9634,32.0077,27395.0
2020-07-06 14:00:00,36.07,36.12,35.99,36.09,35952.0,32.0077,32.0521,31.9367,32.0255,35952.0
2020-07-06 14:10:00,36.09,36.14,36.03,36.03,29049.0,32.0255,32.0698,31.9722,31.9722,29049.0
2020-07-06 14:20:00,36.04,36.04,35.93,35.98,36293.0,31.9811,31.9811,31.8835,31.9279,36293.0
2020-07-06 14:30:00,35.98,36.0,35.93,35.97,35564.0,31.9279,31.9456,31.8835,31.919,35564.0
2020-07-06 14:40:00,35.98,35.98,35.84,35.88,42843.0,31.9279,31.9279,31.8036,31.8391,42843.0
2020-07-06 14:50:00,35.87,35.93,35.83,35.88,26665.0,31.8302,31.8835,31.7948,31.8391,26665.0
2020-07-06 15:00:00,35.87,36.11,35.87,36.07,57132.0,31.8302,32.0432,31.8302,32.0077,57132.0
2020-07-06 15:10:00,36.06,36.08,35.95,35.98,31193.0,31.9988,32.0166,31.9012,31.9279,31193.0
2020-07-06 15:20:00,35.98,36.01,35.93,35.97,37494.0,31.9279,31.9545,31.8835,31.919,37494.0
2020-07-06 15:30:00,35.96,36.03,35.91,35.99,55695.0,31.9101,31.9722,31.8657,31.9367,55695.0
2020-07-06 15:40:00,35.99,36.05,35.96,36.04,88088.0,31.9367,31.99,31.9101,31.9811,88088.0
2020-07-06 15:50:00,36.05,36.05,35.87,36.03,338014.0,31.99,31.99,31.8302,31.9722,338014.0
2020-07-07 09:30:00,35.63,35.87,35.54,35.8,91879.0,31.6173,31.8302,31.5374,31.7681,91879.0
2020-07-07 09:40:00,35.81,35.84,35.6,35.6,52986.0,31.777,31.8036,31.5907,31.5907,52986.0
2020-07-07 09:50:00,35.6,35.65,35.45,35.61,59438.0,31.5907,31.635,31.4575,31.5995,59438.0
2020-07-07 10:00:00,35.6,35.66,35.46,35.48,55536.0,31.5907,31.6439,31.4664,31.4842,55536.0
2020-07-07 10:10:00,35.47,35.5,35.37,35.39,49318.0,31.4753,31.5019,31.3866,31.4043,49318.0
2020-07-07 10:20:00,35.39,35.39,35.25,35.25,57560.0,31.4043,31.4043,31.2801,31.2801,57560.0
2020-07-07 10:30:00,35.26,35.32,35.19,35.26,60425.0,31.2889,31.3422,31.2268,31.2889,60425.0
2020-07-07 10:40:00,35.27,35.27,35.1,35.15,56322.0,31.2978,31.2978,31.147,31.1913,56322.0
2020-07-07 10:50:00,35.15,35.3,35.15,35.3,48916.0,31.1913,31.3244,31.1913,31.3244,48916.0
2020-07-07 11:00:00,35.3,35.31,35.14,35.18,40035.0,31.3244,31.3333,31.1825,31.218,40035.0
2020-07-07 11:10:00,35.18,35.28,35.18,35.22,37316.0,31.218,31.3067,31.218,31.2535,37316.0
2020-07-07 11:20:00,35.22,35.24,35.14,35.16,48652.0,31.2535,31.2712,31.1825,31.2002,48652.0
2020-07-07 11:30:00,35.16,35.17,35.08,35.1,36233.0,31.2002,31.2091,31.1292,31.147,36233.0
2020-07-07 11:40:00,35.09,35.15,35.05,35.15,32257.0,31.1381,31.1913,31.1026,31.1913,32257.0
2020-07-07 11:50:00,35.13,35.15,34.97,35.0,37452.0,31.1736,31.1913,31.0316,31.0582,37452.0
2020-07-07 12:00:00,35.0,35.08,34.97,35.07,51670.0,31.0582,31.1292,31.0316,31.1203,51670.0
2020-07-07 12:10:00,35.07,35.09,35.05,35.05,48934.0,31.1203,31.1381,31.1026,31.1026,48934.0
2020-07-07 12:20:00,35.05,35.12,35.04,35.08,42779.0,31.1026,31.1647,31.0937,31.1292,42779.0
2020-07-07 12:30:00,35.08,35.08,35.02,35.03,53729.0,31.1292,31.1292,31.076,31.0848,53729.0
2020-07-07 12:40:00,35.02,35.04,34.98,35.01,34814.0,31.076,31.0937,31.0405,31.0671,34814.0
2020-07-07 12:50:00,35.02,35.07,34.99,35.03,39422.0,31.076,31.1203,31.0494,31.0848,39422.0
2020-07-07 13:00:00,35.04,35.09,35.03,35.06,42216.0,31.0937,31.1381,31.0848,31.1115,42216.0
2020-07-07 13:10:00,35.07,35.1,35.03,35.03,38416.0,31.1203,31.147,31.0848,31.0848,38416.0
2020-07-07 13:20:00,35.03,35.05,35.0,35.04,45977.0,31.0848,31.1026,31.0582,31.0937,45977.0
2020-07-07 13:30:00,35.03,35.04,34.91,34.92,50489.0,31.0848,31.0937,30.9784,30.9872,50489.0
2020-07-07 13:40:00,34.92,34.97,34.9,34.94,36540.0,30.9872,31.0316,30.9695,31.005,36540.0
2020-07-07 13:50:00,34.95,35.06,34.94,35.05,49258.0,31.0139,31.1115,31.005,31.1026,49258.0
2020-07-07 14:00:00,35.05,35.08,34.98,35.0,47499.0,31.1026,31.1292,31.0405,31.0582,47499.0
2020-07-07 14:10:00,34.99,35.06,34.97,35.03,55876.0,31.0494,31.1115,31.0316,31.0848,55876.0
2020-07-07 14:20:00,35.03,35.07,34.99,35.02,40933.0,31.0848,31.1203,31.0494,31.076,40933.0
2020-07-07 14:30:00,35.02,35.03,34.91,34.93,51862.0,31.076,31.0848,30.9784,30.9961,51862.0
2020-07-07 14:40:00,34.93,35.02,34.92,34.95,56132.0,30.9961,31.076,30.9872,31.0139,56132.0
2020-07-07 14:50:00,34.95,34.95,34.88,34.9,46022.0,31.0139,31.0139,30.9517,30.9695,46022.0
2020-07-07 15:00:00,34.9,34.91,34.83,34.89,63611.0,30.9695,30.9784,30.9074,30.9606,63611.0
2020-07-07 15:10:00,34.88,34.89,34.81,34.83,69634.0,30.9517,30.9606,30.8896,30.9074,69634.0
2020-07-07 15:20:00,34.84,34.88,34.8,34.83,80966.0,30.9162,30.9517,30.8808,30.9074,80966.0
2020-07-07 15:30:00,34.83,34.85,34.67,34.71,133631.0,30.9074,30.9251,30.7654,30.8009,133631.0
2020-07-07 15:40:00,34.7,34.73,34.64,34.65,102603.0,30.792,30.8186,30.7388,30.7476,102603.0
2020-07-07 15:50:00,34.66,34.72,34.58,34.64,376100.0,30.7565,30.8098,30.6855,30.7388,376100.0
2020-07-08 09:30:00,34.83,35.21,34.67,35.14,123963.0,30.9074,31.2446,30.7654,31.1825,123963.0
2020-07-08 09:40:00,35.13,35.33,34.97,35.27,183946.0,31.1736,31.3511,31.0316,31.2978,183946.0
2020-07-08 09:50:00,35.27,35.43,35.25,35.35,85639.0,31.2978,31.4398,31.2801,31.3688,85639.0
2020-07-08 10:00:00,35.36,35.53,35.34,35.41,120900.0,31.3777,31.5285,31.3599,31.4221,120900.0
2020-07-08 10:10:00,35.43,35.45,35.22,35.25,71396.0,31.4398,31.4575,31.2535,31.2801,71396.0
2020-07-08 10:20:00,35.25,35.28,35.17,35.2,53519.0,31.2801,31.3067,31.2091,31.2357,53519.0
2020-07-08 10:30:00,35.2,35.32,35.2,35.3,42363.0,31.2357,31.3422,31.2357,31.3244,42363.0
2020-07-08 10:40:00,35.3,35.36,35.27,35.29,44248.0,31.3244,31.3777,31.2978,31.3156,44248.0
2020-07-08 10:50:00,35.29,35.35,35.24,35.35,59085.0,31.3156,31.3688,31.2712,31.3688,59085.0
2020-07-08 11:00:00,35.35,35.35,35.18,35.25,54704.0,31.3688,31.3688,31.218,31.2801,54704.0
2020-07-08 11:10:00,35.25,35.32,35.19,35.22,39453.0,31.2801,31.3422,31.2268,31.2535,39453.0
2020-07-08 11:20:00,35.22,35.24,35.12,35.2,146721.0,31.2535,31.2712,31.1647,31.2357,146721.0
2020-07-08 11:30:00,35.2,35.33,35.2,35.27,41908.0,31.2357,31.3511,31.2357,31.2978,41908.0
2020-07-08 11:40:00,35.27,35.32,35.23,35.28,28149.0,31.2978,31.3422,31.2623,31.3067,28149.0
2020-07-08 11:50:00,35.29,35.3,35.21,35.23,26956.0,31.3156,31.3244,31.2446,31.2623,26956.0
2020-07-08 12:00:00,35.23,35.25,35.13,35.15,31906.0,31.2623,31.2801,31.1736,31.1913,31906.0
2020-07-08 12:10:00,35.15,35.21,35.13,35.19,24102.0,31.1913,31.2446,31.1736,31.2268,24102.0
2020-07-08 12:20:00,35.19,35.24,35.19,35.22,22044.0,31.2268,31.2712,31.2268,31.2535,22044.0
2020-07-08 12:30:00,35.23,35.26,35.17,35.18,34907.0,31.2623,31.2889,31.2091,31.218,34907.0
2020-07-08 12:40:00,35.18,35.18,35.09,35.12,23427.0,31.218,31.218,31.1381,31.1647,23427.0
2020-07-08 12:50:00,35.12,35.12,35.05,35.08,30201.0,31.1647,31.1647,31.1026,31.1292,30201.0
2020-07-08 13:00:00,35.08,35.12,35.05,35.07,16749.0,31.1292,31.1647,31.1026,31.1203,16749.0
2020-07-08 13:10:00,35.07,35.07,34.96,34.96,26542.0,31.1203,31.1203,31.0227,31.0227,26542.0
2020-07-08 13:20:00,34.97,34.98,34.9,34.93,29517.0,31.0316,31.0405,30.9695,30.9961,29517.0
2020-07-08 13:30:00,34.92,34.98,34.91,34.97,35579.0,30.9872,31.0405,30.9784,31.0316,35579.0
2020-07-08 13:40:00,34.98,35.01,34.95,34.98,80987.0,31.0405,31.0671,31.0139,31.0405,80987.0
2020-07-08 13:50:00,34.97,35.07,34.96,35.01,45405.0,31.0316,31.1203,31.0227,31.0671,45405.0
2020-07-08 14:00:00,35.01,35.1,34.99,35.09,35947.0,31.0671,31.147,31.0494,31.1381,35947.0
2020-07-08 14:10:00,35.09,35.12,35.06,35.1,24593.0,31.1381,31.1647,31.1115,31.147,24593.0
2020-07-08 14:20:00,35.11,35.18,35.09,35.12,25454.0,31.1558,31.218,31.1381,31.1647,25454.0
2020-07-08 14:30:00,35.12,35.12,35.04,35.09,34052.0,31.1647,31.1647,31.0937,31.1381,34052.0
2020-07-08 14:40:00,35.09,35.13,35.05,35.13,32063.0,31.1381,31.1736,31.1026,31.1736,32063.0
2020-07-08 14:50:00,35.14,35.22,35.14,35.19,44648.0,31.1825,31.2535,31.1825,31.2268,44648.0
2020-07-08 15:00:00,35.2,35.26,35.18,35.25,44592.0,31.2357,31.2889,31.218,31.2801,44592.0
2020-07-08 15:10:00,35.26,35.33,35.26,35.31,41009.0,31.2889,31.3511,31.2889,31.3333,41009.0
2020-07-08 15:20:00,35.3,35.48,35.3,35.4,49494.0,31.3244,31.4842,31.3244,31.4132,49494.0
2020-07-08 15:30:00,35.41,35.46,35.36,35.43,50750.0,31.4221,31.4664,31.3777,31.4398,50750.0
2020-07-08 15:40:00,35.44,35.47,35.4,35.43,74191.0,31.4487,31.4753,31.4132,31.4398,74191.0
2020-07-08 15:50:00,35.42,35.45,35.35,35.4,205914.0,31.4309,31.4575,31.3688,31.4132,205914.0
2020-07-09 09:30:00,35.25,35.37,34.95,34.96,116869.0,31.2801,31.3866,31.0139,31.0227,116869.0
2020-07-09 09:40:00,34.97,35.0,34.74,34.76,82907.0,31.0316,31.0582,30.8275,30.8453,82907.0
2020-07-09 09:50:00,34.76,34.81,34.61,34.73,59957.0,30.8453,30.8896,30.7122,30.8186,59957.0
2020-07-09 10:00:00,34.72,34.8,34.58,34.62,50414.0,30.8098,30.8808,30.6855,30.721,50414.0
2020-07-09 10:10:00,34.61,34.61,34.4,34.41,74766.0,30.7122,30.7122,30.5258,30.5347,74766.0
2020-07-09 10:20:00,34.4,34.45,34.32,34.4,49221.0,30.5258,30.5702,30.4548,30.5258,49221.0
2020-07-09 10:30:00,34.41,34.46,34.26,34.3,40755.0,30.5347,30.579,30.4016,30.4371,40755.0
2020-07-09 10:40:00,34.28,34.3,34.16,34.18,46440.0,30.4193,30.4371,30.3128,30.3306,46440.0
2020-07-09 10:50:00,34.16,34.25,34.05,34.11,48529.0,30.3128,30.3927,30.2152,30.2685,48529.0
2020-07-09 11:00:00,34.1,34.11,33.93,34.1,77056.0,30.2596,30.2685,30.1087,30.2596,77056.0
2020-07-09 11:10:00,34.09,34.11,33.91,33.92,48129.0,30.2507,30.2685,30.091,30.0999,48129.0
2020-07-09 11:20:00,33.91,34.15,33.9,34.15,58057.0,30.091,30.304,30.0821,30.304,58057.0
2020-07-09 11:30:00,34.15,34.18,34.08,34.09,37376.0,30.304,30.3306,30.2418,30.2507,37376.0
2020-07-09 11:40:00,34.1,34.11,33.95,34.05,44301.0,30.2596,30.2685,30.1265,30.2152,44301.0
2020-07-09 11:50:00,34.05,34.13,34.04,34.05,31768.0,30.2152,30.2862,30.2063,30.2152,31768.0
2020-07-09 12:00:00,34.06,34.24,34.06,34.18,28267.0,30.2241,30.3838,30.2241,30.3306,28267.0
2020-07-09 12:10:00,34.18,34.21,34.01,34.01,27236.0,30.3306,30.3572,30.1797,30.1797,27236.0
2020-07-09 12:20:00,34.02,34.09,33.98,33.98,32972.0,30.1886,30.2507,30.1531,30.1531,32972.0
2020-07-09 12:30:00,33.98,33.99,33.9,33.94,53149.0,30.1531,30.162,30.0821,30.1176,53149.0
2020-07-09 12:40:00,33.94,33.99,33.85,33.88,37552.0,30.1176,30.162,30.0377,30.0644,37552.0
2020-07-09 12:50:00,33.87,33.93,33.81,33.92,44813.0,30.0555,30.1087,30.0022,30.0999,44813.0
2020-07-09 13:00:00,33.91,33.98,33.87,33.97,48961.0,30.091,30.1531,30.0555,30.1442,48961.0
2020-07-09 13:10:00,33.97,34.03,33.93,34.0,44418.0,30.1442,30.1975,30.1087,30.1708,44418.0
2020-07-09 13:20:00,33.99,33.99,33.89,33.97,59672.0,30.162,30.162,30.0732,30.1442,59672.0
2020-07-09 13:30:00,33.98,34.01,33.94,34.0,55060.0,30.1531,30.1797,30.1176,30.1708,55060.0
2020-07-09 13:40:00,34.0,34.05,33.93,33.94,40673.0,30.1708,30.2152,30.1087,30.1176,40673.0
2020-07-09 13:50:00,33.94,33.96,33.91,33.93,30164.0,30.1176,30.1354,30.091,30.1087,30164.0
2020-07-09 14:00:00,33.93,34.07,33.91,34.04,58444.0,30.1087,30.233,30.091,30.2063,58444.0
2020-07-09 14:10:00,34.04,34.2,34.03,34.18,63241.0,30.2063,30.3483,30.1975,30.3306,63241.0
2020-07-09 14:20:00,34.18,34.18,34.1,34.13,128026.0,30.3306,30.3306,30.2596,30.2862,128026.0
2020-07-09 14:30:00,34.13,34.15,34.01,34.01,57977.0,30.2862,30.304,30.1797,30.1797,57977.0
2020-07-09 14:40:00,34.0,34.04,33.93,34.01,56692.0,30.1708,30.2063,30.1087,30.1797,56692.0
2020-07-09 14:50:00,34.01,34.07,33.97,34.05,69050.0,30.1797,30.233,30.1442,30.2152,69050.0
2020-07-09 15:00:00,34.04,34.1,33.97,33.99,61166.0,30.2063,30.2596,30.1442,30.162,61166.0
2020-07-09 15:10:00,33.98,34.08,33.96,34.03,73943.0,30.1531,30.2418,30.1354,30.1975,73943.0
2020-07-09 15:20:00,34.03,34.03,33.96,33.99,89224.0,30.1975,30.1975,30.1354,30.162,89224.0
2020-07-09 15:30:00,33.98,34.05,33.92,34.04,127694.0,30.1531,30.2152,30.0999,30.2063,127694.0
2020-07-09 15:40:00,34.04,34.18,33.96,34.15,177619.0,30.2063,30.3306,30.1354,30.304,177619.0
2020-07-09 15:50:00,34.16,34.16,33.85,33.97,411807.0,30.3128,30.3128,30.0377,30.1442,411807.0
2020-07-10 09:30:00,34.13,34.69,34.01,34.69,82989.0,30.2862,30.7831,30.1797,30.7831,82989.0
2020-07-10 09:40:00,34.74,34.87,34.62,34.62,75610.0,30.8275,30.9429,30.721,30.721,75610.0
2020-07-10 09:50:00,34.59,34.61,34.42,34.46,96186.0,30.6944,30.7122,30.5435,30.579,96186.0
2020-07-10 10:00:00,34.45,34.5,34.3,34.39,41245.0,30.5702,30.6145,30.4371,30.5169,41245.0
2020-07-10 10:10:00,34.41,34.6,34.41,34.5,27540.0,30.5347,30.7033,30.5347,30.6145,27540.0
2020-07-10 10:20:00,34.5,34.55,34.37,34.48,61543.0,30.6145,30.6589,30.4992,30.5968,61543.0
2020-07-10 10:30:00,34.49,34.69,34.47,34.57,36553.0,30.6057,30.7831,30.5879,30.6767,36553.0
2020-07-10 10:40:00,34.58,34.73,34.56,34.64,88692.0,30.6855,30.8186,30.6678,30.7388,88692.0
2020-07-10 10:50:00,34.64,34.67,34.56,34.62,35553.0,30.7388,30.7654,30.6678,30.721,35553.0
2020-07-10 11:00:00,34.63,34.69,34.55,34.68,54130.0,30.7299,30.7831,30.6589,30.7743,54130.0
2020-07-10 11:10:00,34.69,34.73,34.62,34.64,55594.0,30.7831,30.8186,30.721,30.7388,55594.0
2020-07-10 11:20:00,34.64,34.67,34.57,34.64,39800.0,30.7388,30.7654,30.6767,30.7388,39800.0
2020-07-10 11:30:00,34.63,34.64,34.53,34.55,40003.0,30.7299,30.7388,30.6412,30.6589,40003.0
2020-07-10 11:40:00,34.57,34.63,34.56,34.61,47647.0,30.6767,30.7299,30.6678,30.7122,47647.0
2020-07-10 11:50:00,34.61,34.65,34.58,34.63,50115.0,30.7122,30.7476,30.6855,30.7299,50115.0
2020-07-10 12:00:00,34.63,34.74,34.59,34.73,51738.0,30.7299,30.8275,30.6944,30.8186,51738.0
2020-07-10 12:10:00,34.73,34.75,34.63,34.65,39245.0,30.8186,30.8364,30.7299,30.7476,39245.0
2020-07-10 12:20:00,34.66,34.68,34.61,34.63,19699.0,30.7565,30.7743,30.7122,30.7299,19699.0
2020-07-10 12:30:00,34.64,34.67,34.62,34.63,19856.0,30.7388,30.7654,30.721,30.7299,19856.0
2020-07-10 12:40:00,34.63,34.68,34.56,34.66,23844.0,30.7299,30.7743,30.6678,30.7565,23844.0
2020-07-10 12:50:00,34.66,34.75,34.64,34.73,42175.0,30.7565,30.8364,30.7388,30.8186,42175.0
2020-07-10 13:00:00,34.73,34.73,34.66,34.67,30578.0,30.8186,30.8186,30.7565,30.7654,30578.0
2020-07-10 13:10:00,34.68,34.69,34.55,34.57,31045.0,30.7743,30.7831,30.6589,30.6767,31045.0
2020-07-10 13:20:00,34.58,34.62,34.53,34.62,46634.0,30.6855,30.721,30.6412,30.721,46634.0
2020-07-10 13:30:00,34.62,34.68,34.62,34.65,40163.0,30.721,30.7743,30.721,30.7476,40163.0
2020-07-10 13:40:00,34.65,34.81,34.64,34.8,54420.0,30.7476,30.8896,30.7388,30.8808,54420.0
2020-07-10 13:50:00,34.8,34.83,34.76,34.77,42827.0,30.8808,30.9074,30.8453,30.8541,42827.0
2020-07-10 14:00:00,34.76,34.84,34.72,34.82,31722.0,30.8453,30.9162,30.8098,30.8985,31722.0
2020-07-10 14:10:00,34.81,34.83,34.73,34.75,27809.0,30.8896,30.9074,30.8186,30.8364,27809.0
2020-07-10 14:20:00,34.75,34.79,34.74,34.77,25091.0,30.8364,30.8719,30.8275,30.8541,25091.0
2020-07-10 14:30:00,34.78,34.83,34.74,34.8,23998.0,30.863,30.9074,30.8275,30.8808,23998.0
2020-07-10 14:40:00,34.8,34.84,34.79,34.81,27837.0,30.8808,30.9162,30.8719,30.8896,27837.0
2020-07-10 14:50:00,34.81,34.87,34.76,34.76,35500.0,30.8896,30.9429,30.8453,30.8453,35500.0
2020-07-10 15:00:00,34.77,34.79,34.7,34.75,32111.0,30.8541,30.8719,30.792,30.8364,32111.0
2020-07-10 15:10:00,34.75,34.87,34.73,34.84,40222.0,30.8364,30.9429,30.8186,30.9162,40222.0
2020-07-10 15:20:00,34.84,34.85,34.78,34.81,33580.0,30.9162,30.9251,30.863,30.8896,33580.0
2020-07-10 15:30:00,34.81,34.84,34.69,34.76,77794.0,30.8896,30.9162,30.7831,30.8453,77794.0
2020-07-10 15:40:00,34.76,34.79,34.69,34.77,101066.0,30.8453,30.8719,30.7831,30.8541,101066.0
2020-07-10 15:50:00,34.78,34.88,34.77,34.87,246094.0,30.863,30.9517,30.8541,30.9429,246094.0
2020-07-13 09:30:00,35.09,35.27,34.87,34.89,88668.0,31.1381,31.2978,30.9429,30.9606,88668.0
2020-07-13 09:40:00,34.88,34.93,34.7,34.87,34210.0,30.9517,30.9961,30.792,30.9429,34210.0
2020-07-13 09:50:00,34.88,34.97,34.77,34.77,50067.0,30.9517,31.0316,30.8541,30.8541,50067.0
2020-07-13 10:00:00,34.78,34.98,34.69,34.98,78023.0,30.863,31.0405,30.7831,31.0405,78023.0
2020-07-13 10:10:00,34.97,35.09,34.94,35.09,35241.0,31.0316,31.1381,31.005,31.1381,35241.0
2020-07-13 10:20:00,35.12,35.16,35.06,35.12,38567.0,31.1647,31.2002,31.1115,31.1647,38567.0
2020-07-13 10:30:00,35.13,35.18,34.88,34.88,43731.0,31.1736,31.218,30.9517,30.9517,43731.0
2020-07-13 10:40:00,34.89,34.91,34.78,34.9,43375.0,30.9606,30.9784,30.863,30.9695,43375.0
2020-07-13 10:50:00,34.9,35.04,34.85,35.04,31292.0,30.9695,31.0937,30.9251,31.0937,31292.0
2020-07-13 11:00:00,35.04,35.06,34.93,34.94,27522.0,31.0937,31.1115,30.9961,31.005,27522.0
2020-07-13 11:10:00,34.94,34.94,34.83,34.87,29231.0,31.005,31.005,30.9074,30.9429,29231.0
2020-07-13 11:20:00,34.87,35.03,34.87,35.03,28933.0,30.9429,31.0848,30.9429,31.0848,28933.0
2020-07-13 11:30:00,35.03,35.09,34.86,34.9,61063.0,31.0848,31.1381,30.934,30.9695,61063.0
2020-07-13 11:40:00,34.9,34.99,34.88,34.97,97385.0,30.9695,31.0494,30.9517,31.0316,97385.0
2020-07-13 11:50:00,34.97,35.01,34.92,34.94,81748.0,31.0316,31.0671,30.9872,31.005,81748.0
2020-07-13 12:00:00,34.95,35.03,34.94,34.98,75803.0,31.0139,31.0848,31.005,31.0405,75803.0
2020-07-13 12:10:00,34.97,34.99,34.94,34.97,48424.0,31.0316,31.0494,31.005,31.0316,48424.0
2020-07-13 12:20:00,34.96,34.98,34.93,34.97,16388.0,31.0227,31.0405,30.9961,31.0316,16388.0
2020-07-13 12:30:00,34.98,35.12,34.98,35.11,28145.0,31.0405,31.1647,31.0405,31.1558,28145.0
2020-07-13 12:40:00,35.11,35.19,35.08,35.19,38377.0,31.1558,31.2268,31.1292,31.2268,38377.0
2020-07-13 12:50:00,35.19,35.27,35.17,35.26,50589.0,31.2268,31.2978,31.2091,31.2889,50589.0
2020-07-13 13:00:00,35.26,35.27,35.16,35.21,32458.0,31.2889,31.2978,31.2002,31.2446,32458.0
2020-07-13 13:10:00,35.22,35.41,35.22,35.36,43608.0,31.2535,31.4221,31.2535,31.3777,43608.0
2020-07-13 13:20:00,35.36,35.37,35.21,35.24,35703.0,31.3777,31.3866,31.2446,31.2712,35703.0
2020-07-13 13:30:00,35.25,35.38,35.24,35.35,29417.0,31.2801,31.3954,31.2712,31.3688,29417.0
2020-07-13 13:40:00,35.35,35.47,35.35,35.41,43159.0,31.3688,31.4753,31.3688,31.4221,43159.0
2020-07-13 13:50:00,35.42,35.44,35.35,35.36,49523.0,31.4309,31.4487,31.3688,31.3777,49523.0
2020-07-13 14:00:00,35.35,35.46,35.32,35.38,47515.0,31.3688,31.4664,31.3422,31.3954,47515.0
2020-07-13 14:10:00,35.39,35.42,35.32,35.37,35488.0,31.4043,31.4309,31.3422,31.3866,35488.0
2020-07-13 14:20:00,35.38,35.42,35.29,35.42,45941.0,31.3954,31.4309,31.3156,31.4309,45941.0
2020-07-13 14:30:00,35.41,35.43,35.33,35.35,43083.0,31.4221,31.4398,31.3511,31.3688,43083.0
2020-07-13 14:40:00,35.35,35.4,35.33,35.37,40175.0,31.3688,31.4132,31.3511,31.3866,40175.0
2020-07-13 14:50:00,35.38,35.43,35.35,35.39,40117.0,31.3954,31.4398,31.3688,31.4043,40117.0
2020-07-13 15:00:00,35.4,35.41,35.19,35.19,77764.0,31.4132,31.4221,31.2268,31.2268,77764.0
2020-07-13 15:10:00,35.19,35.27,35.16,35.19,77255.0,31.2268,31.2978,31.2002,31.2268,77255.0
2020-07-13 15:20:00,35.19,35.22,35.15,35.15,69629.0,31.2268,31.2535,31.1913,31.1913,69629.0
2020-07-13 15:30:00,35.16,35.16,35.0,35.01,90799.0,31.2002,31.2002,31.0582,31.0671,90799.0
2020-07-13 15:40:00,35.0,35.15,34.91,34.93,137968.0,31.0582,31.1913,30.9784,30.9961,137968.0
2020-07-13 15:50:00,34.9,35.03,34.86,34.89,287346.0,30.9695,31.0848,30.934,30.9606,287346.0
2020-07-14 09:30:00,34.88,34.96,34.59,34.91,80696.0,30.9517,31.0227,30.6944,30.9784,80696.0
2020-07-14 09:40:00,34.9,35.13,34.79,35.08,36542.0,30.9695,31.1736,30.8719,31.1292,36542.0
2020-07-14 09:50:00,35.08,35.48,34.95,35.47,54373.0,31.1292,31.4842,31.0139,31.4753,54373.0
2020-07-14 10:00:00,35.46,35.49,35.21,35.24,52708.0,31.4664,31.493,31.2446,31.2712,52708.0
2020-07-14 10:10:00,35.26,35.57,35.26,35.46,67492.0,31.2889,31.564,31.2889,31.4664,67492.0
2020-07-14 10:20:00,35.44,35.55,35.34,35.41,47593.0,31.4487,31.5463,31.3599,31.4221,47593.0
2020-07-14 10:30:00,35.43,35.58,35.41,35.56,74686.0,31.4398,31.5729,31.4221,31.5552,74686.0
2020-07-14 10:40:00,35.55,35.59,35.3,35.3,26558.0,31.5463,31.5818,31.3244,31.3244,26558.0
2020-07-14 10:50:00,35.31,35.46,35.29,35.32,31265.0,31.3333,31.4664,31.3156,31.3422,31265.0
2020-07-14 11:00:00,35.33,35.5,35.28,35.45,57604.0,31.3511,31.5019,31.3067,31.4575,57604.0
2020-07-14 11:10:00,35.45,35.46,35.35,35.38,30178.0,31.4575,31.4664,31.3688,31.3954,30178.0
2020-07-14 11:20:00,35.37,35.42,35.28,35.28,28692.0,31.3866,31.4309,31.3067,31.3067,28692.0
2020-07-14 11:30:00,35.27,35.44,35.27,35.31,44825.0,31.2978,31.4487,31.2978,31.3333,44825.0
2020-07-14 11:40:00,35.29,35.42,35.29,35.36,31545.0,31.3156,31.4309,31.3156,31.3777,31545.0
2020-07-14 11:50:00,35.35,35.41,35.34,35.39,19619.0,31.3688,31.4221,31.3599,31.4043,19619.0
2020-07-14 12:00:00,35.39,35.41,35.25,35.27,32076.0,31.4043,31.4221,31.2801,31.2978,32076.0
2020-07-14 12:10:00,35.28,35.35,35.26,35.3,26691.0,31.3067,31.3688,31.2889,31.3244,26691.0
2020-07-14 12:20:00,35.3,35.32,35.22,35.24,27341.0,31.3244,31.3422,31.2535,31.2712,27341.0
2020-07-14 12:30:00,35.25,35.29,35.2,35.24,115662.0,31.2801,31.3156,31.2357,31.2712,115662.0
2020-07-14 12:40:00,35.23,35.33,35.23,35.33,44645.0,31.2623,31.3511,31.2623,31.3511,44645.0
2020-07-14 12:50:00,35.33,35.35,35.28,35.3,25085.0,31.3511,31.3688,31.3067,31.3244,25085.0
2020-07-14 13:00:00,35.32,35.37,35.3,35.31,41328.0,31.3422,31.3866,31.3244,31.3333,41328.0
2020-07-14 13:10:00,35.32,35.35,35.29,35.3,47462.0,31.3422,31.3688,31.3156,31.3244,47462.0
2020-07-14 13:20:00,35.31,35.38,35.31,35.36,35974.0,31.3333,31.3954,31.3333,31.3777,35974.0
2020-07-14 13:30:00,35.37,35.43,35.34,35.43,28016.0,31.3866,31.4398,31.3599,31.4398,28016.0
2020-07-14 13:40:00,35.43,35.46,35.41,35.44,24500.0,31.4398,31.4664,31.4221,31.4487,24500.0
2020-07-14 13:50:00,35.44,35.47,35.31,35.41,84300.0,31.4487,31.4753,31.3333,31.4221,84300.0
2020-07-14 14:00:00,35.41,35.5,35.36,35.42,52014.0,31.4221,31.5019,31.3777,31.4309,52014.0
2020-07-14 14:10:00,35.43,35.5,35.4,35.45,73094.0,31.4398,31.5019,31.4132,31.4575,73094.0
2020-07-14 14:20:00,35.46,35.51,35.42,35.44,32800.0,31.4664,31.5108,31.4309,31.4487,32800.0
2020-07-14 14:30:00,35.45,35.51,35.44,35.48,33886.0,31.4575,31.5108,31.4487,31.4842,33886.0
2020-07-14 14:40:00,35.48,35.5,35.38,35.39,38078.0,31.4842,31.5019,31.3954,31.4043,38078.0
2020-07-14 14:50:00,35.4,35.45,35.4,35.43,36279.0,31.4132,31.4575,31.4132,31.4398,36279.0
2020-07-14 15:00:00,35.44,35.5,35.36,35.45,63761.0,31.4487,31.5019,31.3777,31.4575,63761.0
2020-07-14 15:10:00,35.45,35.5,35.38,35.4,70231.0,31.4575,31.5019,31.3954,31.4132,70231.0
2020-07-14 15:20:00,35.41,35.46,35.4,35.43,35710.0,31.4221,31.4664,31.4132,31.4398,35710.0
2020-07-14 15:30:00,35.43,35.5,35.43,35.48,45183.0,31.4398,31.5019,31.4398,31.4842,45183.0
2020-07-14 15:40:00,35.48,35.6,35.47,35.57,82349.0,31.4842,31.5907,31.4753,31.564,82349.0
2020-07-14 15:50:00,35.57,35.67,35.57,35.66,334577.0,31.564,31.6528,31.564,31.6439,334577.0
2020-07-15 09:30:00,36.42,36.64,36.2,36.24,103885.0,32.3183,32.5135,32.1231,32.1586,103885.0
2020-07-15 09:40:00,36.26,36.34,35.98,36.1,61114.0,32.1763,32.2473,31.9279,32.0343,61114.0
2020-07-15 09:50:00,36.09,36.21,36.03,36.11,28889.0,32.0255,32.132,31.9722,32.0432,28889.0
2020-07-15 10:00:00,36.12,36.13,35.83,35.98,42969.0,32.0521,32.061,31.7948,31.9279,42969.0
2020-07-15 10:10:00,35.98,36.13,35.86,36.13,27870.0,31.9279,32.061,31.8214,32.061,27870.0
2020-07-15 10:20:00,36.13,36.25,36.08,36.22,27166.0,32.061,32.1674,32.0166,32.1408,27166.0
2020-07-15 10:30:00,36.21,36.39,36.21,36.3,22684.0,32.132,32.2917,32.132,32.2118,22684.0
2020-07-15 10:40:00,36.31,36.35,36.15,36.16,25862.0,32.2207,32.2562,32.0787,32.0876,25862.0
2020-07-15 10:50:00,36.17,36.27,36.13,36.26,87437.0,32.0965,32.1852,32.061,32.1763,87437.0
2020-07-15 11:00:00,36.26,36.29,36.1,36.18,136636.0,32.1763,32.2029,32.0343,32.1053,136636.0
2020-07-15 11:10:00,36.18,36.21,36.03,36.05,45883.0,32.1053,32.132,31.9722,31.99,45883.0
2020-07-15 11:20:00,36.05,36.12,35.97,36.09,59854.0,31.99,32.0521,31.919,32.0255,59854.0
2020-07-15 11:30:00,36.09,36.2,36.07,36.09,41559.0,32.0255,32.1231,32.0077,32.0255,41559.0
2020-07-15 11:40:00,36.06,36.14,36.01,36.03,42808.0,31.9988,32.0698,31.9545,31.9722,42808.0
2020-07-15 11:50:00,36.02,36.07,35.99,35.99,58875.0,31.9634,32.0077,31.9367,31.9367,58875.0
2020-07-15 12:00:00,35.98,35.98,35.88,35.93,61963.0,31.9279,31.9279,31.8391,31.8835,61963.0
2020-07-15 12:10:00,35.92,36.01,35.87,35.98,59597.0,31.8746,31.9545,31.8302,31.9279,59597.0
2020-07-15 12:20:00,35.99,36.04,35.94,36.02,49236.0,31.9367,31.9811,31.8924,31.9634,49236.0
2020-07-15 12:30:00,36.01,36.02,35.92,35.92,44320.0,31.9545,31.9634,31.8746,31.8746,44320.0
2020-07-15 12:40:00,35.93,36.04,35.91,36.02,26850.0,31.8835,31.9811,31.8657,31.9634,26850.0
2020-07-15 12:50:00,36.01,36.05,36.0,36.05,32731.0,31.9545,31.99,31.9456,31.99,32731.0
2020-07-15 13:00:00,36.05,36.14,36.05,36.11,51638.0,31.99,32.0698,31.99,32.0432,51638.0
2020-07-15 13:10:00,36.11,36.13,36.05,36.12,24582.0,32.0432,32.061,31.99,32.0521,24582.0
2020-07-15 13:20:00,36.13,36.17,36.1,36.12,55063.0,32.061,32.0965,32.0343,32.0521,55063.0
2020-07-15 13:30:00,36.12,36.38,36.11,36.36,78035.0,32.0521,32.2828,32.0432,32.2651,78035.0
2020-07-15 13:40:00,36.37,36.47,36.35,36.45,70054.0,32.2739,32.3627,32.2562,32.3449,70054.0
2020-07-15 13:50:00,36.45,36.47,36.42,36.44,47682.0,32.3449,32.3627,32.3183,32.3361,47682.0
2020-07-15 14:00:00,36.43,36.44,36.2,36.2,75794.0,32.3272,32.3361,32.1231,32.1231,75794.0
2020-07-15 14:10:00,36.21,36.24,36.18,36.21,31934.0,32.132,32.1586,32.1053,32.132,31934.0
2020-07-15 14:20:00,36.2,36.26,36.19,36.23,53024.0,32.1231,32.1763,32.1142,32.1497,53024.0
2020-07-15 14:30:00,36.24,36.31,36.24,36.28,42331.0,32.1586,32.2207,32.1586,32.1941,42331.0
2020-07-15 14:40:00,36.29,36.38,36.27,36.37,30274.0,32.2029,32.2828,32.1852,32.2739,30274.0
2020-07-15 14:50:00,36.37,36.37,36.24,36.25,90886.0,32.2739,32.2739,32.1586,32.1674,90886.0
2020-07-15 15:00:00,36.25,36.28,36.21,36.26,51193.0,32.1674,32.1941,32.132,32.1763,51193.0
2020-07-15 15:10:00,36.26,36.27,36.18,36.25,34658.0,32.1763,32.1852,32.1053,32.1674,34658.0
2020-07-15 15:20:00,36.24,36.35,36.24,36.32,59724.0,32.1586,32.2562,32.1586,32.2296,59724.0
2020-07-15 15:30:00,36.32,36.4,36.32,36.39,67951.0,32.2296,32.3006,32.2296,32.2917,67951.0
2020-07-15 15:40:00,36.38,36.5,36.34,36.47,112108.0,32.2828,32.3893,32.2473,32.3627,112108.0
2020-07-15 15:50:00,36.47,36.48,36.23,36.28,368634.0,32.3627,32.3715,32.1497,32.1941,368634.0
2020-07-16 09:30:00,36.02,36.18,35.91,36.05,126252.0,31.9634,32.1053,31.8657,31.99,126252.0
2020-07-16 09:40:00,36.08,36.18,35.91,36.13,43151.0,32.0166,32.1053,31.8657,32.061,43151.0
2020-07-16 09:50:00,36.11,36.24,36.06,36.1,50694.0,32.0432,32.1586,31.9988,32.0343,50694.0
2020-07-16 10:00:00,36.11,36.27,36.07,36.15,41904.0,32.0432,32.1852,32.0077,32.0787,41904.0
2020-07-16 10:10:00,36.21,36.36,36.21,36.29,21891.0,32.132,32.2651,32.132,32.2029,21891.0
2020-07-16 10:20:00,36.28,36.41,36.27,36.33,31677.0,32.1941,32.3094,32.1852,32.2384,31677.0
2020-07-16 10:30:00,36.36,36.51,36.33,36.51,27993.0,32.2651,32.3982,32.2384,32.3982,27993.0
2020-07-16 10:40:00,36.5,36.52,36.42,36.52,28686.0,32.3893,32.407,32.3183,32.407,28686.0
2020-07-16 10:50:00,36.52,36.66,36.47,36.59,36323.0,32.407,32.5313,32.3627,32.4692,36323.0
2020-07-16 11:00:00,36.61,36.68,36.59,36.59,25256.0,32.4869,32.549,32.4692,32.4692,25256.0
2020-07-16 11:10:00,36.59,36.78,36.59,36.78,18336.0,32.4692,32.6378,32.4692,32.6378,18336.0
2020-07-16 11:20:00,36.78,36.91,36.76,36.87,40550.0,32.6378,32.7531,32.62,32.7176,40550.0
2020-07-16 11:30:00,36.86,36.87,36.7,36.76,21881.0,32.7088,32.7176,32.5668,32.62,21881.0
2020-07-16 11:40:00,36.75,36.78,36.68,36.71,22821.0,32.6111,32.6378,32.549,32.5756,22821.0
2020-07-16 11:50:00,36.71,36.72,36.68,36.71,22158.0,32.5756,32.5845,32.549,32.5756,22158.0
2020-07-16 12:00:00,36.7,36.77,36.65,36.76,31709.0,32.5668,32.6289,32.5224,32.62,31709.0
2020-07-16 12:10:00,36.76,36.76,36.55,36.57,19322.0,32.62,32.62,32.4337,32.4514,19322.0
2020-07-16 12:20:00,36.57,36.67,36.57,36.66,19745.0,32.4514,32.5401,32.4514,32.5313,19745.0
2020-07-16 12:30:00,36.66,36.67,36.58,36.58,24988.0,32.5313,32.5401,32.4603,32.4603,24988.0
2020-07-16 12:40:00,36.59,36.6,36.51,36.57,21488.0,32.4692,32.478,32.3982,32.4514,21488.0
2020-07-16 12:50:00,36.58,36.58,36.46,36.48,49669.0,32.4603,32.4603,32.3538,32.3715,49669.0
2020-07-16 13:00:00,36.47,36.54,36.46,36.54,18895.0,32.3627,32.4248,32.3538,32.4248,18895.0
2020-07-16 13:10:00,36.53,36.54,36.48,36.52,12398.0,32.4159,32.4248,32.3715,32.407,12398.0
2020-07-16 13:20:00,36.51,36.53,36.45,36.49,33390.0,32.3982,32.4159,32.3449,32.3804,33390.0
2020-07-16 13:30:00,36.49,36.51,36.44,36.46,29805.0,32.3804,32.3982,32.3361,32.3538,29805.0
2020-07-16 13:40:00,36.48,36.51,36.45,36.47,11798.0,32.3715,32.3982,32.3449,32.3627,11798.0
2020-07-16 13:50:00,36.47,36.48,36.38,36.41,29103.0,32.3627,32.3715,32.2828,32.3094,29103.0
2020-07-16 14:00:00,36.41,36.44,36.38,36.4,25514.0,32.3094,32.3361,32.2828,32.3006,25514.0
2020-07-16 14:10:00,36.41,36.43,36.38,36.4,13286.0,32.3094,32.3272,32.2828,32.3006,13286.0
2020-07-16 14:20:00,36.4,36.4,36.35,36.37,17394.0,32.3006,32.3006,32.2562,32.2739,17394.0
2020-07-16 14:30:00,36.37,36.37,36.26,36.28,22203.0,32.2739,32.2739,32.1763,32.1941,22203.0
2020-07-16 14:40:00,36.29,36.32,36.19,36.19,36812.0,32.2029,32.2296,32.1142,32.1142,36812.0
2020-07-16 14:50:00,36.2,36.23,36.15,36.19,35865.0,32.1231,32.1497,32.0787,32.1142,35865.0
2020-07-16 15:00:00,36.19,36.22,36.15,36.22,36485.0,32.1142,32.1408,32.0787,32.1408,36485.0
2020-07-16 15:10:00,36.22,36.3,36.17,36.27,36448.0,32.1408,32.2118,32.0965,32.1852,36448.0
2020-07-16 15:20:00,36.27,36.35,36.27,36.35,33489.0,32.1852,32.2562,32.1852,32.2562,33489.0
2020-07-16 15:30:00,36.34,36.38,36.28,36.36,59225.0,32.2473,32.2828,32.1941,32.2651,59225.0
2020-07-16 15:40:00,36.35,36.38,36.31,36.32,77453.0,32.2562,32.2828,32.2207,32.2296,77453.0
2020-07-16 15:50:00,36.32,36.48,36.27,36.36,272356.0,32.2296,32.3715,32.1852,32.2651,272356.0
2020-07-17 09:30:00,36.33,36.41,35.92,35.98,209291.0,32.2384,32.3094,31.8746,31.9279,209291.0
2020-07-17 09:40:00,35.98,36.26,35.97,36.22,44852.0,31.9279,32.1763,31.919,32.1408,44852.0
2020-07-17 09:50:00,36.21,36.28,35.99,36.03,24767.0,32.132,32.1941,31.9367,31.9722,24767.0
2020-07-17 10:00:00,36.03,36.08,35.91,35.98,35124.0,31.9722,32.0166,31.8657,31.9279,35124.0
2020-07-17 10:10:00,35.99,36.1,35.99,36.09,23997.0,31.9367,32.0343,31.9367,32.0255,23997.0
2020-07-17 10:20:00,36.1,36.11,35.93,35.96,27606.0,32.0343,32.0432,31.8835,31.9101,27606.0
2020-07-17 10:30:00,35.95,36.06,35.88,36.06,38020.0,31.9012,31.9988,31.8391,31.9988,38020.0
2020-07-17 10:40:00,36.06,36.08,35.97,36.08,24505.0,31.9988,32.0166,31.919,32.0166,24505.0
2020-07-17 10:50:00,36.09,36.11,35.98,36.1,29994.0,32.0255,32.0432,31.9279,32.0343,29994.0
2020-07-17 11:00:00,36.09,36.13,35.91,35.94,54372.0,32.0255,32.061,31.8657,31.8924,54372.0
2020-07-17 11:10:00,35.95,36.07,35.86,35.86,39469.0,31.9012,32.0077,31.8214,31.8214,39469.0
2020-07-17 11:20:00,35.86,35.89,35.8,35.84,55773.0,31.8214,31.848,31.7681,31.8036,55773.0
2020-07-17 11:30:00,35.85,35.86,35.77,35.82,24195.0,31.8125,31.8214,31.7415,31.7859,24195.0
2020-07-17 11:40:00,35.84,35.85,35.79,35.79,30512.0,31.8036,31.8125,31.7593,31.7593,30512.0
2020-07-17 11:50:00,35.79,35.9,35.78,35.9,36430.0,31.7593,31.8569,31.7504,31.8569,36430.0
2020-07-17 12:00:00,35.9,35.93,35.87,35.87,28550.0,31.8569,31.8835,31.8302,31.8302,28550.0
2020-07-17 12:10:00,35.87,35.88,35.74,35.74,26124.0,31.8302,31.8391,31.7149,31.7149,26124.0
2020-07-17 12:20:00,35.73,35.83,35.73,35.8,23642.0,31.706,31.7948,31.706,31.7681,23642.0
2020-07-17 12:30:00,35.8,35.91,35.78,35.86,23233.0,31.7681,31.8657,31.7504,31.8214,23233.0
2020-07-17 12:40:00,35.85,35.86,35.81,35.82,17907.0,31.8125,31.8214,31.777,31.7859,17907.0
2020-07-17 12:50:00,35.82,35.88,35.82,35.87,25718.0,31.7859,31.8391,31.7859,31.8302,25718.0
2020-07-17 13:00:00,35.87,35.94,35.87,35.94,20593.0,31.8302,31.8924,31.8302,31.8924,20593.0
2020-07-17 13:10:00,35.94,36.03,35.91,36.0,59511.0,31.8924,31.9722,31.8657,31.9456,59511.0
2020-07-17 13:20:00,36.0,36.02,35.97,35.98,24457.0,31.9456,31.9634,31.919,31.9279,24457.0
2020-07-17 13:30:00,35.97,36.0,35.89,35.92,42547.0,31.919,31.9456,31.848,31.8746,42547.0
2020-07-17 13:40:00,35.92,36.0,35.92,35.98,18228.0,31.8746,31.9456,31.8746,31.9279,18228.0
2020-07-17 13:50:00,35.98,35.98,35.92,35.95,18711.0,31.9279,31.9279,31.8746,31.9012,18711.0
2020-07-17 14:00:00,35.94,35.96,35.91,35.93,26156.0,31.8924,31.9101,31.8657,31.8835,26156.0
2020-07-17 14:10:00,35.92,36.06,35.91,36.06,30086.0,31.8746,31.9988,31.8657,31.9988,30086.0
2020-07-17 14:20:00,36.06,36.14,36.05,36.12,42158.0,31.9988,32.0698,31.99,32.0521,42158.0
2020-07-17 14:30:00,36.13,36.19,36.07,36.15,49323.0,32.061,32.1142,32.0077,32.0787,49323.0
2020-07-17 14:40:00,36.15,36.22,36.12,36.16,44343.0,32.0787,32.1408,32.0521,32.0876,44343.0
2020-07-17 14:50:00,36.16,36.19,36.1,36.16,112038.0,32.0876,32.1142,32.0343,32.0876,112038.0
2020-07-17 15:00:00,36.16,36.23,36.14,36.2,72238.0,32.0876,32.1497,32.0698,32.1231,72238.0
2020-07-17 15:10:00,36.2,36.2,36.04,36.05,37076.0,32.1231,32.1231,31.9811,31.99,37076.0
2020-07-17 15:20:00,36.06,36.22,36.05,36.2,47695.0,31.9988,32.1408,31.99,32.1231,47695.0
2020-07-17 15:30:00,36.2,36.28,36.17,36.22,65490.0,32.1231,32.1941,32.0965,32.1408,65490.0
2020-07-17 15:40:00,36.21,36.38,36.21,36.38,89011.0,32.132,32.2828,32.132,32.2828,89011.0
2020-07-17 15:50:00,36.37,36.37,36.17,36.22,243951.0,32.2739,32.2739,32.0965,32.1408,243951.0
2020-07-20 09:30:00,35.95,36.14,35.82,36.12,80444.0,31.9012,32.0698,31.7859,32.0521,80444.0
2020-07-20 09:40:00,36.14,36.15,35.8,35.8,46648.0,32.0698,32.0787,31.7681,31.7681,46648.0
2020-07-20 09:50:00,35.78,35.84,35.68,35.78,69817.0,31.7504,31.8036,31.6616,31.7504,69817.0
2020-07-20 10:00:00,35.77,35.81,35.63,35.71,44949.0,31.7415,31.777,31.6173,31.6883,44949.0
2020-07-20 10:10:00,35.73,35.76,35.58,35.58,58455.0,31.706,31.7326,31.5729,31.5729,58455.0
2020-07-20 10:20:00,35.58,35.77,35.54,35.77,40218.0,31.5729,31.7415,31.5374,31.7415,40218.0
2020-07-20 10:30:00,35.77,35.86,35.75,35.84,37432.0,31.7415,31.8214,31.7238,31.8036,37432.0
2020-07-20 10:40:00,35.83,35.92,35.78,35.9,27521.0,31.7948,31.8746,31.7504,31.8569,27521.0
2020-07-20 10:50:00,35.92,35.92,35.82,35.88,33314.0,31.8746,31.8746,31.7859,31.8391,33314.0
2020-07-20 11:00:00,35.87,35.96,35.84,35.95,36465.0,31.8302,31.9101,31.8036,31.9012,36465.0
2020-07-20 11:10:00,35.97,35.99,35.86,35.94,31462.0,31.919,31.9367,31.8214,31.8924,31462.0
2020-07-20 11:20:00,35.95,35.97,35.84,35.9,24798.0,31.9012,31.919,31.8036,31.8569,24798.0
2020-07-20 11:30:00,35.89,35.98,35.87,35.98,36852.0,31.848,31.9279,31.8302,31.9279,36852.0
2020-07-20 11:40:00,35.97,35.97,35.85,35.88,22416.0,31.919,31.919,31.8125,31.8391,22416.0
2020-07-20 11:50:00,35.88,35.91,35.84,35.85,20346.0,31.8391,31.8657,31.8036,31.8125,20346.0
2020-07-20 12:00:00,35.84,35.85,35.73,35.79,41615.0,31.8036,31.8125,31.706,31.7593,41615.0
2020-07-20 12:10:00,35.79,35.85,35.76,35.84,33005.0,31.7593,31.8125,31.7326,31.8036,33005.0
2020-07-20 12:20:00,35.85,35.86,35.82,35.84,23334.0,31.8125,31.8214,31.7859,31.8036,23334.0
2020-07-20 12:30:00,35.84,35.9,35.82,35.89,47683.0,31.8036,31.8569,31.7859,31.848,47683.0
2020-07-20 12:40:00,35.89,35.9,35.83,35.89,29601.0,31.848,31.8569,31.7948,31.848,29601.0
2020-07-20 12:50:00,35.89,35.92,35.87,35.9,23819.0,31.848,31.8746,31.8302,31.8569,23819.0
2020-07-20 13:00:00,35.89,35.91,35.87,35.91,19339.0,31.848,31.8657,31.8302,31.8657,19339.0
2020-07-20 13:10:00,35.91,35.97,35.86,35.97,38632.0,31.8657,31.919,31.8214,31.919,38632.0
2020-07-20 13:20:00,35.98,36.01,35.94,35.94,33943.0,31.9279,31.9545,31.8924,31.8924,33943.0
2020-07-20 13:30:00,35.94,35.98,35.93,35.97,28731.0,31.8924,31.9279,31.8835,31.919,28731.0
2020-07-20 13:40:00,35.97,36.08,35.96,36.02,31332.0,31.919,32.0166,31.9101,31.9634,31332.0
2020-07-20 13:50:00,36.02,36.11,36.01,36.09,33691.0,31.9634,32.0432,31.9545,32.0255,33691.0
2020-07-20 14:00:00,36.09,36.1,36.0,36.02,32995.0,32.0255,32.0343,31.9456,31.9634,32995.0
2020-07-20 14:10:00,36.02,36.02,35.95,35.95,26027.0,31.9634,31.9634,31.9012,31.9012,26027.0
2020-07-20 14:20:00,35.95,35.96,35.91,35.94,29016.0,31.9012,31.9101,31.8657,31.8924,29016.0
2020-07-20 14:30:00,35.94,36.0,35.94,35.96,18079.0,31.8924,31.9456,31.8924,31.9101,18079.0
2020-07-20 14:40:00,35.96,35.96,35.91,35.95,23022.0,31.9101,31.9101,31.8657,31.9012,23022.0
2020-07-20 14:50:00,35.94,35.94,35.88,35.9,31185.0,31.8924,31.8924,31.8391,31.8569,31185.0
2020-07-20 15:00:00,35.9,35.97,35.9,35.93,33986.0,31.8569,31.919,31.8569,31.8835,33986.0
2020-07-20 15:10:00,35.92,35.94,35.86,35.93,41363.0,31.8746,31.8924,31.8214,31.8835,41363.0
2020-07-20 15:20:00,35.92,35.97,35.91,35.93,53241.0,31.8746,31.919,31.8657,31.8835,53241.0
2020-07-20 15:30:00,35.93,36.04,35.91,36.01,75387.0,31.8835,31.9811,31.8657,31.9545,75387.0
2020-07-20 15:40:00,36.01,36.06,35.96,35.98,149043.0,31.9545,31.9988,31.9101,31.9279,149043.0
2020-07-20 15:50:00,35.98,36.0,35.89,35.98,334835.0,31.9279,31.9456,31.848,31.9279,334835.0
2020-07-21 09:30:00,36.12,36.72,36.12,36.67,73336.0,32.0521,32.5845,32.0521,32.5401,73336.0
2020-07-21 09:40:00,36.69,36.94,36.64,36.73,75924.0,32.5579,32.7797,32.5135,32.5934,75924.0
2020-07-21 09:50:00,36.74,36.83,36.53,36.63,28892.0,32.6023,32.6821,32.4159,32.5047,28892.0
2020-07-21 10:00:00,36.64,36.73,36.59,36.7,28426.0,32.5135,32.5934,32.4692,32.5668,28426.0
2020-07-21 10:10:00,36.7,36.79,36.48,36.52,19992.0,32.5668,32.6466,32.3715,32.407,19992.0
2020-07-21 10:20:00,36.52,36.6,36.48,36.54,25166.0,32.407,32.478,32.3715,32.4248,25166.0
2020-07-21 10:30:00,36.54,36.73,36.51,36.72,27345.0,32.4248,32.5934,32.3982,32.5845,27345.0
2020-07-21 10:40:00,36.7,36.79,36.62,36.78,26654.0,32.5668,32.6466,32.4958,32.6378,26654.0
2020-07-21 10:50:00,36.8,36.8,36.68,36.74,32734.0,32.6555,32.6555,32.549,32.6023,32734.0
2020-07-21 11:00:00,36.74,36.81,36.7,36.79,26275.0,32.6023,32.6644,32.5668,32.6466,26275.0
2020-07-21 11:10:00,36.79,36.91,36.77,36.9,31008.0,32.6466,32.7531,32.6289,32.7442,31008.0
2020-07-21 11:20:00,36.88,36.91,36.85,36.9,24049.0,32.7265,32.7531,32.6999,32.7442,24049.0
2020-07-21 11:30:00,36.9,36.94,36.81,36.94,36569.0,32.7442,32.7797,32.6644,32.7797,36569.0
2020-07-21 11:40:00,36.94,36.94,36.77,36.83,79511.0,32.7797,32.7797,32.6289,32.6821,79511.0
2020-07-21 11:50:00,36.83,36.91,36.83,36.9,38812.0,32.6821,32.7531,32.6821,32.7442,38812.0
2020-07-21 12:00:00,36.9,36.94,36.75,36.75,23903.0,32.7442,32.7797,32.6111,32.6111,23903.0
2020-07-21 12:10:00,36.75,36.78,36.7,36.77,15301.0,32.6111,32.6378,32.5668,32.6289,15301.0
2020-07-21 12:20:00,36.78,36.82,36.71,36.82,16244.0,32.6378,32.6733,32.5756,32.6733,16244.0
2020-07-21 12:30:00,36.81,36.84,36.77,36.78,25549.0,32.6644,32.691,32.6289,32.6378,25549.0
2020-07-21 12:40:00,36.79,36.87,36.76,36.81,24279.0,32.6466,32.7176,32.62,32.6644,24279.0
2020-07-21 12:50:00,36.81,36.83,36.78,36.8,20713.0,32.6644,32.6821,32.6378,32.6555,20713.0
2020-07-21 13:00:00,36.8,36.89,36.8,36.88,21352.0,32.6555,32.7354,32.6555,32.7265,21352.0
2020-07-21 13:10:00,36.88,36.89,36.81,36.85,20458.0,32.7265,32.7354,32.6644,32.6999,20458.0
2020-07-21 13:20:00,36.84,36.88,36.76,36.77,26087.0,32.691,32.7265,32.62,32.6289,26087.0
2020-07-21 13:30:00,36.75,36.77,36.73,36.73,20054.0,32.6111,32.6289,32.5934,32.5934,20054.0
2020-07-21 13:40:00,36.73,36.75,36.68,36.68,23150.0,32.5934,32.6111,32.549,32.549,23150.0
2020-07-21 13:50:00,36.67,36.67,36.57,36.61,25464.0,32.5401,32.5401,32.4514,32.4869,25464.0
2020-07-21 14:00:00,36.6,36.62,36.52,36.52,21348.0,32.478,32.4958,32.407,32.407,21348.0
2020-07-21 14:10:00,36.52,36.55,36.49,36.54,30606.0,32.407,32.4337,32.3804,32.4248,30606.0
2020-07-21 14:20:00,36.53,36.53,36.46,36.52,22337.0,32.4159,32.4159,32.3538,32.407,22337.0
2020-07-21 14:30:00,36.53,36.61,36.53,36.6,51383.0,32.4159,32.4869,32.4159,32.478,51383.0
2020-07-21 14:40:00,36.59,36.62,36.54,36.55,21843.0,32.4692,32.4958,32.4248,32.4337,21843.0
2020-07-21 14:50:00,36.55,36.55,36.45,36.49,23221.0,32.4337,32.4337,32.3449,32.3804,23221.0
2020-07-21 15:00:00,36.49,36.5,36.43,36.5,33421.0,32.3804,32.3893,32.3272,32.3893,33421.0
2020-07-21 15:10:00,36.49,36.5,36.39,36.4,39766.0,32.3804,32.3893,32.2917,32.3006,39766.0
2020-07-21 15:20:00,36.39,36.56,36.38,36.52,50873.0,32.2917,32.4425,32.2828,32.407,50873.0
2020-07-21 15:30:00,36.52,36.56,36.48,36.51,66594.0,32.407,32.4425,32.3715,32.3982,66594.0
2020-07-21 15:40:00,36.51,36.52,36.44,36.45,116684.0,32.3982,32.407,32.3361,32.3449,116684.0
2020-07-21 15:50:00,36.45,36.53,36.36,36.52,364777.0,32.3449,32.4159,32.2651,32.407,364777.0
2020-07-22 09:30:00,36.12,36.51,36.0,36.47,88572.0,32.0521,32.3982,31.9456,32.3627,88572.0
2020-07-22 09:40:00,36.49,36.72,36.46,36.57,40964.0,32.3804,32.5845,32.3538,32.4514,40964.0
2020-07-22 09:50:00,36.55,36.67,36.55,36.66,31932.0,32.4337,32.5401,32.4337,32.5313,31932.0
2020-07-22 10:00:00,36.66,36.68,36.49,36.56,58206.0,32.5313,32.549,32.3804,32.4425,58206.0
2020-07-22 10:10:00,36.56,36.62,36.52,36.52,47910.0,32.4425,32.4958,32.407,32.407,47910.0
2020-07-22 10:20:00,36.53,36.57,36.49,36.52,31717.0,32.4159,32.4514,32.3804,32.407,31717.0
2020-07-22 10:30:00,36.53,36.66,36.53,36.65,28977.0,32.4159,32.5313,32.4159,32.5224,28977.0
2020-07-22 10:40:00,36.65,36.86,36.65,36.81,30614.0,32.5224,32.7088,32.5224,32.6644,30614.0
2020-07-22 10:50:00,36.8,36.8,36.67,36.73,44090.0,32.6555,32.6555,32.5401,32.5934,44090.0
2020-07-22 11:00:00,36.74,36.75,36.64,36.66,41012.0,32.6023,32.6111,32.5135,32.5313,41012.0
2020-07-22 11:10:00,36.65,36.7,36.61,36.62,24837.0,32.5224,32.5668,32.4869,32.4958,24837.0
2020-07-22 11:20:00,36.64,36.65,36.58,36.61,25325.0,32.5135,32.5224,32.4603,32.4869,25325.0
2020-07-22 11:30:00,36.61,36.61,36.5,36.59,40909.0,32.4869,32.4869,32.3893,32.4692,40909.0
2020-07-22 11:40:00,36.59,36.66,36.58,36.63,21691.0,32.4692,32.5313,32.4603,32.5047,21691.0
2020-07-22 11:50:00,36.64,36.65,36.6,36.62,22543.0,32.5135,32.5224,32.478,32.4958,22543.0
2020-07-22 12:00:00,36.62,36.63,36.58,36.61,38128.0,32.4958,32.5047,32.4603,32.4869,38128.0
2020-07-22 12:10:00,36.61,36.63,36.56,36.59,31082.0,32.4869,32.5047,32.4425,32.4692,31082.0
2020-07-22 12:20:00,36.59,36.6,36.49,36.49,82180.0,32.4692,32.478,32.3804,32.3804,82180.0
2020-07-22 12:30:00,36.49,36.5,36.44,36.45,30601.0,32.3804,32.3893,32.3361,32.3449,30601.0
2020-07-22 12:40:00,36.45,36.47,36.42,36.45,30908.0,32.3449,32.3627,32.3183,32.3449,30908.0
2020-07-22 12:50:00,36.45,36.46,36.41,36.44,26999.0,32.3449,32.3538,32.3094,32.3361,26999.0
2020-07-22 13:00:00,36.43,36.46,36.41,36.41,15119.0,32.3272,32.3538,32.3094,32.3094,15119.0
2020-07-22 13:10:00,36.4,36.42,36.37,36.4,26186.0,32.3006,32.3183,32.2739,32.3006,26186.0
2020-07-22 13:20:00,36.41,36.46,36.39,36.45,12317.0,32.3094,32.3538,32.2917,32.3449,12317.0
2020-07-22 13:30:00,36.45,36.47,36.42,36.43,12342.0,32.3449,32.3627,32.3183,32.3272,12342.0
2020-07-22 13:40:00,36.42,36.43,36.38,36.41,34207.0,32.3183,32.3272,32.2828,32.3094,34207.0
2020-07-22 13:50:00,36.41,36.46,36.38,36.38,32514.0,32.3094,32.3538,32.2828,32.2828,32514.0
2020-07-22 14:00:00,36.37,36.47,36.36,36.47,17284.0,32.2739,32.3627,32.2651,32.3627,17284.0
2020-07-22 14:10:00,36.47,36.48,36.44,36.45,19968.0,32.3627,32.3715,32.3361,32.3449,19968.0
2020-07-22 14:20:00,36.45,36.51,36.44,36.5,51893.0,32.3449,32.3982,32.3361,32.3893,51893.0
2020-07-22 14:30:00,36.51,36.55,36.48,36.53,24355.0,32.3982,32.4337,32.3715,32.4159,24355.0
2020-07-22 14:40:00,36.54,36.57,36.51,36.55,25023.0,32.4248,32.4514,32.3982,32.4337,25023.0
2020-07-22 14:50:00,36.55,36.59,36.53,36.55,30640.0,32.4337,32.4692,32.4159,32.4337,30640.0
2020-07-22 15:00:00,36.55,36.62,36.55,36.61,30070.0,32.4337,32.4958,32.4337,32.4869,30070.0
2020-07-22 15:10:00,36.61,36.66,36.58,36.6,39257.0,32.4869,32.5313,32.4603,32.478,39257.0
2020-07-22 15:20:00,36.6,36.64,36.59,36.62,29973.0,32.478,32.5135,32.4692,32.4958,29973.0
2020-07-22 15:30:00,36.62,36.63,36.58,36.61,49191.0,32.4958,32.5047,32.4603,32.4869,49191.0
2020-07-22 15:40:00,36.61,36.72,36.58,36.7,56063.0,32.4869,32.5845,32.4603,32.5668,56063.0
2020-07-22 15:50:00,36.7,36.73,36.64,36.67,183920.0,32.5668,32.5934,32.5135,32.5401,183920.0
2020-07-23 09:30:00,36.53,36.86,36.49,36.66,72989.0,32.4159,32.7088,32.3804,32.5313,72989.0
2020-07-23 09:40:00,36.62,36.62,36.46,36.48,27916.0,32.4958,32.4958,32.3538,32.3715,27916.0
2020-07-23 09:50:00,36.48,36.62,36.46,36.61,26985.0,32.3715,32.4958,32.3538,32.4869,26985.0
2020-07-23 10:00:00,36.63,36.7,36.58,36.59,28381.0,32.5047,32.5668,32.4603,32.4692,28381.0
2020-07-23 10:10:00,36.6,36.65,36.58,36.6,20075.0,32.478,32.5224,32.4603,32.478,20075.0
2020-07-23 10:20:00,36.58,36.65,36.49,36.65,20053.0,32.4603,32.5224,32.3804,32.5224,20053.0
2020-07-23 10:30:00,36.63,36.67,36.54,36.6,18115.0,32.5047,32.5401,32.4248,32.478,18115.0
2020-07-23 10:40:00,36.61,36.67,36.61,36.65,16445.0,32.4869,32.5401,32.4869,32.5224,16445.0
2020-07-23 10:50:00,36.65,36.71,36.59,36.6,23753.0,32.5224,32.5756,32.4692,32.478,23753.0
2020-07-23 11:00:00,36.6,36.69,36.56,36.69,30898.0,32.478,32.5579,32.4425,32.5579,30898.0
2020-07-23 11:10:00,36.68,36.69,36.62,36.63,16029.0,32.549,32.5579,32.4958,32.5047,16029.0
2020-07-23 11:20:00,36.62,36.71,36.59,36.71,26537.0,32.4958,32.5756,32.4692,32.5756,26537.0
2020-07-23 11:30:00,36.73,36.81,36.72,36.81,38138.0,32.5934,32.6644,32.5845,32.6644,38138.0
2020-07-23 11:40:00,36.8,36.89,36.77,36.87,21758.0,32.6555,32.7354,32.6289,32.7176,21758.0
2020-07-23 11:50:00,36.88,36.92,36.87,36.89,20652.0,32.7265,32.762,32.7176,32.7354,20652.0
2020-07-23 12:00:00,36.91,36.94,36.84,36.85,23051.0,32.7531,32.7797,32.691,32.6999,23051.0
2020-07-23 12:10:00,36.85,36.96,36.84,36.95,28298.0,32.6999,32.7975,32.691,32.7886,28298.0
2020-07-23 12:20:00,36.94,37.02,36.93,37.01,24893.0,32.7797,32.8507,32.7709,32.8419,24893.0
2020-07-23 12:30:00,37.02,37.17,36.98,37.15,68761.0,32.8507,32.9838,32.8152,32.9661,68761.0
2020-07-23 12:40:00,37.16,37.18,37.07,37.08,22693.0,32.975,32.9927,32.8951,32.904,22693.0
2020-07-23 12:50:00,37.08,37.2,37.02,37.02,23896.0,32.904,33.0105,32.8507,32.8507,23896.0
2020-07-23 13:00:00,37.03,37.07,37.0,37.04,26962.0,32.8596,32.8951,32.833,32.8685,26962.0
2020-07-23 13:10:00,37.04,37.12,37.04,37.07,19770.0,32.8685,32.9395,32.8685,32.8951,19770.0
2020-07-23 13:20:00,37.06,37.1,37.04,37.08,16537.0,32.8862,32.9217,32.8685,32.904,16537.0
2020-07-23 13:30:00,37.08,37.1,37.02,37.04,25138.0,32.904,32.9217,32.8507,32.8685,25138.0
2020-07-23 13:40:00,37.02,37.06,36.92,36.94,27429.0,32.8507,32.8862,32.762,32.7797,27429.0
2020-07-23 13:50:00,36.94,36.95,36.85,36.88,23939.0,32.7797,32.7886,32.6999,32.7265,23939.0
2020-07-23 14:00:00,36.88,36.9,36.8,36.86,54460.0,32.7265,32.7442,32.6555,32.7088,54460.0
2020-07-23 14:10:00,36.84,36.84,36.73,36.78,42481.0,32.691,32.691,32.5934,32.6378,42481.0
2020-07-23 14:20:00,36.78,36.84,36.73,36.84,46743.0,32.6378,32.691,32.5934,32.691,46743.0
2020-07-23 14:30:00,36.84,36.9,36.77,36.84,61745.0,32.691,32.7442,32.6289,32.691,61745.0
2020-07-23 14:40:00,36.85,36.93,36.83,36.92,36654.0,32.6999,32.7709,32.6821,32.762,36654.0
2020-07-23 14:50:00,36.94,36.99,36.92,36.94,38269.0,32.7797,32.8241,32.762,32.7797,38269.0
2020-07-23 15:00:00,36.95,37.03,36.92,36.93,59928.0,32.7886,32.8596,32.762,32.7709,59928.0
2020-07-23 15:10:00,36.94,37.05,36.93,37.0,52381.0,32.7797,32.8774,32.7709,32.833,52381.0
2020-07-23 15:20:00,37.0,37.01,36.9,36.98,77758.0,32.833,32.8419,32.7442,32.8152,77758.0
2020-07-23 15:30:00,36.98,37.02,36.85,36.98,103270.0,32.8152,32.8507,32.6999,32.8152,103270.0
2020-07-23 15:40:00,36.97,37.04,36.95,36.99,79409.0,32.8064,32.8685,32.7886,32.8241,79409.0
2020-07-23 15:50:00,36.99,37.06,36.88,37.0,221749.0,32.8241,32.8862,32.7265,32.833,221749.0
2020-07-24 09:30:00,37.14,37.34,37.01,37.08,104479.0,32.9572,33.1347,32.8419,32.904,104479.0
2020-07-24 09:40:00,37.06,37.21,36.96,37.14,38748.0,32.8862,33.0193,32.7975,32.9572,38748.0
2020-07-24 09:50:00,37.18,37.25,37.06,37.11,35573.0,32.9927,33.0548,32.8862,32.9306,35573.0
2020-07-24 10:00:00,37.1,37.25,37.05,37.07,36054.0,32.9217,33.0548,32.8774,32.8951,36054.0
2020-07-24 10:10:00,37.09,37.19,37.05,37.08,36964.0,32.9128,33.0016,32.8774,32.904,36964.0
2020-07-24 10:20:00,37.06,37.11,37.01,37.06,39991.0,32.8862,32.9306,32.8419,32.8862,39991.0
2020-07-24 10:30:00,37.06,37.11,37.01,37.04,38761.0,32.8862,32.9306,32.8419,32.8685,38761.0
2020-07-24 10:40:00,37.03,37.15,37.01,37.06,24708.0,32.8596,32.9661,32.8419,32.8862,24708.0
2020-07-24 10:50:00,37.05,37.05,36.85,36.91,61897.0,32.8774,32.8774,32.6999,32.7531,61897.0
2020-07-24 11:00:00,36.91,36.99,36.88,36.88,42424.0,32.7531,32.8241,32.7265,32.7265,42424.0
2020-07-24 11:10:00,36.88,36.93,36.86,36.87,28251.0,32.7265,32.7709,32.7088,32.7176,28251.0
2020-07-24 11:20:00,36.85,36.86,36.76,36.79,48039.0,32.6999,32.7088,32.62,32.6466,48039.0
2020-07-24 11:30:00,36.79,36.91,36.77,36.88,49668.0,32.6466,32.7531,32.6289,32.7265,49668.0
2020-07-24 11:40:00,36.87,36.89,36.78,36.84,56326.0,32.7176,32.7354,32.6378,32.691,56326.0
2020-07-24 11:50:00,36.84,36.86,36.77,36.79,30826.0,32.691,32.7088,32.6289,32.6466,30826.0
2020-07-24 12:00:00,36.8,36.82,36.75,36.77,32426.0,32.6555,32.6733,32.6111,32.6289,32426.0
2020-07-24 12:10:00,36.77,36.89,36.77,36.87,25583.0,32.6289,32.7354,32.6289,32.7176,25583.0
2020-07-24 12:20:00,36.88,36.9,36.85,36.87,19650.0,32.7265,32.7442,32.6999,32.7176,19650.0
2020-07-24 12:30:00,36.86,36.91,36.86,36.91,14596.0,32.7088,32.7531,32.7088,32.7531,14596.0
2020-07-24 12:40:00,36.91,36.95,36.88,36.91,27665.0,32.7531,32.7886,32.7265,32.7531,27665.0
2020-07-24 12:50:00,36.92,36.95,36.89,36.9,25359.0,32.762,32.7886,32.7354,32.7442,25359.0
2020-07-24 13:00:00,36.89,36.93,36.83,36.86,16865.0,32.7354,32.7709,32.6821,32.7088,16865.0
2020-07-24 13:10:00,36.86,36.89,36.83,36.87,17957.0,32.7088,32.7354,32.6821,32.7176,17957.0
2020-07-24 13:20:00,36.88,36.9,36.85,36.86,22262.0,32.7265,32.7442,32.6999,32.7088,22262.0
2020-07-24 13:30:00,36.86,36.88,36.83,36.84,17990.0,32.7088,32.7265,32.6821,32.691,17990.0
2020-07-24 13:40:00,36.84,36.84,36.76,36.76,33860.0,32.691,32.691,32.62,32.62,33860.0
2020-07-24 13:50:00,36.77,36.8,36.73,36.76,24093.0,32.6289,32.6555,32.5934,32.62,24093.0
2020-07-24 14:00:00,36.76,36.78,36.73,36.77,18886.0,32.62,32.6378,32.5934,32.6289,18886.0
2020-07-24 14:10:00,36.77,36.82,36.76,36.8,21393.0,32.6289,32.6733,32.62,32.6555,21393.0
2020-07-24 14:20:00,36.8,36.82,36.77,36.8,24298.0,32.6555,32.6733,32.6289,32.6555,24298.0
2020-07-24 14:30:00,36.8,36.86,36.78,36.85,23555.0,32.6555,32.7088,32.6378,32.6999,23555.0
2020-07-24 14:40:00,36.86,36.89,36.84,36.87,16030.0,32.7088,32.7354,32.691,32.7176,16030.0
2020-07-24 14:50:00,36.87,36.87,36.77,36.8,21255.0,32.7176,32.7176,32.6289,32.6555,21255.0
2020-07-24 15:00:00,36.79,36.86,36.79,36.84,23722.0,32.6466,32.7088,32.6466,32.691,23722.0
2020-07-24 15:10:00,36.83,36.86,36.72,36.73,37210.0,32.6821,32.7088,32.5845,32.5934,37210.0
2020-07-24 15:20:00,36.74,36.76,36.72,36.73,39500.0,32.6023,32.62,32.5845,32.5934,39500.0
2020-07-24 15:30:00,36.73,36.79,36.69,36.79,56936.0,32.5934,32.6466,32.5579,32.6466,56936.0
2020-07-24 15:40:00,36.79,36.83,36.77,36.78,56011.0,32.6466,32.6821,32.6289,32.6378,56011.0
2020-07-24 15:50:00,36.77,36.82,36.73,36.75,217885.0,32.6289,32.6733,32.5934,32.6111,217885.0
2020-07-27 09:30:00,36.58,36.64,36.16,36.17,89416.0,32.4603,32.5135,32.0876,32.0965,89416.0
2020-07-27 09:40:00,36.15,36.25,36.05,36.06,46908.0,32.0787,32.1674,31.99,31.9988,46908.0
2020-07-27 09:50:00,36.05,36.47,36.02,36.41,59096.0,31.99,32.3627,31.9634,32.3094,59096.0
2020-07-27 10:00:00,36.43,36.5,36.25,36.49,36947.0,32.3272,32.3893,32.1674,32.3804,36947.0
2020-07-27 10:10:00,36.49,36.6,36.45,36.6,31689.0,32.3804,32.478,32.3449,32.478,31689.0
2020-07-27 10:20:00,36.6,36.68,36.56,36.66,24225.0,32.478,32.549,32.4425,32.5313,24225.0
2020-07-27 10:30:00,36.65,36.66,36.58,36.65,24313.0,32.5224,32.5313,32.4603,32.5224,24313.0
2020-07-27 10:40:00,36.64,36.66,36.43,36.48,46550.0,32.5135,32.5313,32.3272,32.3715,46550.0
2020-07-27 10:50:00,36.48,36.57,36.44,36.51,38446.0,32.3715,32.4514,32.3361,32.3982,38446.0
2020-07-27 11:00:00,36.51,36.57,36.43,36.48,34053.0,32.3982,32.4514,32.3272,32.3715,34053.0
2020-07-27 11:10:00,36.47,36.56,36.45,36.45,24013.0,32.3627,32.4425,32.3449,32.3449,24013.0
2020-07-27 11:20:00,36.45,36.48,36.43,36.47,29900.0,32.3449,32.3715,32.3272,32.3627,29900.0
2020-07-27 11:30:00,36.47,36.55,36.45,36.47,34057.0,32.3627,32.4337,32.3449,32.3627,34057.0
2020-07-27 11:40:00,36.47,36.47,36.41,36.47,41365.0,32.3627,32.3627,32.3094,32.3627,41365.0
2020-07-27 11:50:00,36.47,36.52,36.44,36.51,27873.0,32.3627,32.407,32.3361,32.3982,27873.0
2020-07-27 12:00:00,36.52,36.53,36.48,36.51,24593.0,32.407,32.4159,32.3715,32.3982,24593.0
2020-07-27 12:10:00,36.51,36.51,36.42,36.48,28106.0,32.3982,32.3982,32.3183,32.3715,28106.0
2020-07-27 12:20:00,36.47,36.53,36.47,36.52,23094.0,32.3627,32.4159,32.3627,32.407,23094.0
2020-07-27 12:30:00,36.53,36.53,36.35,36.38,37929.0,32.4159,32.4159,32.2562,32.2828,37929.0
2020-07-27 12:40:00,36.38,36.44,36.37,36.43,24666.0,32.2828,32.3361,32.2739,32.3272,24666.0
2020-07-27 12:50:00,36.44,36.47,36.42,36.43,22631.0,32.3361,32.3627,32.3183,32.3272,22631.0
2020-07-27 13:00:00,36.43,36.47,36.4,36.43,33839.0,32.3272,32.3627,32.3006,32.3272,33839.0
2020-07-27 13:10:00,36.42,36.44,36.4,36.4,24118.0,32.3183,32.3361,32.3006,32.3006,24118.0
2020-07-27 13:20:00,36.4,36.41,36.36,36.38,25596.0,32.3006,32.3094,32.2651,32.2828,25596.0
2020-07-27 13:30:00,36.38,36.43,36.37,36.41,17441.0,32.2828,32.3272,32.2739,32.3094,17441.0
2020-07-27 13:40:00,36.41,36.44,36.38,36.42,44284.0,32.3094,32.3361,32.2828,32.3183,44284.0
2020-07-27 13:50:00,36.41,36.42,36.35,36.38,28430.0,32.3094,32.3183,32.2562,32.2828,28430.0
2020-07-27 14:00:00,36.38,36.38,36.28,36.3,26783.0,32.2828,32.2828,32.1941,32.2118,26783.0
2020-07-27 14:10:00,36.31,36.31,36.24,36.27,33178.0,32.2207,32.2207,32.1586,32.1852,33178.0
2020-07-27 14:20:00,36.27,36.31,36.23,36.25,28325.0,32.1852,32.2207,32.1497,32.1674,28325.0
2020-07-27 14:30:00,36.25,36.27,36.2,36.27,38008.0,32.1674,32.1852,32.1231,32.1852,38008.0
2020-07-27 14:40:00,36.27,36.29,36.21,36.22,31155.0,32.1852,32.2029,32.132,32.1408,31155.0
2020-07-27 14:50:00,36.21,36.21,36.15,36.18,42949.0,32.132,32.132,32.0787,32.1053,42949.0
2020-07-27 15:00:00,36.17,36.22,36.14,36.19,41126.0,32.0965,32.1408,32.0698,32.1142,41126.0
2020-07-27 15:10:00,36.19,36.19,36.12,36.19,46104.0,32.1142,32.1142,32.0521,32.1142,46104.0
2020-07-27 15:20:00,36.18,36.27,36.18,36.25,40856.0,32.1053,32.1852,32.1053,32.1674,40856.0
2020-07-27 15:30:00,36.25,36.32,36.24,36.27,50624.0,32.1674,32.2296,32.1586,32.1852,50624.0
2020-07-27 15:40:00,36.27,36.42,36.27,36.42,63745.0,32.1852,32.3183,32.1852,32.3183,63745.0
2020-07-27 15:50:00,36.41,36.45,36.34,36.43,190596.0,32.3094,32.3449,32.2473,32.3272,190596.0
2020-07-28 09:30:00,36.28,36.52,36.25,36.3,79809.0,32.1941,32.407,32.1674,32.2118,79809.0
2020-07-28 09:40:00,36.29,36.34,36.16,36.16,53781.0,32.2029,32.2473,32.0876,32.0876,53781.0
2020-07-28 09:50:00,36.16,36.23,36.09,36.19,54803.0,32.0876,32.1497,32.0255,32.1142,54803.0
2020-07-28 10:00:00,36.18,36.36,36.16,36.35,42578.0,32.1053,32.2651,32.0876,32.2562,42578.0
2020-07-28 10:10:00,36.34,36.46,36.26,36.44,46085.0,32.2473,32.3538,32.1763,32.3361,46085.0
2020-07-28 10:20:00,36.44,36.46,36.25,36.27,34883.0,32.3361,32.3538,32.1674,32.1852,34883.0
2020-07-28 10:30:00,36.28,36.34,36.22,36.23,42500.0,32.1941,32.2473,32.1408,32.1497,42500.0
2020-07-28 10:40:00,36.23,36.24,36.17,36.21,34871.0,32.1497,32.1586,32.0965,32.132,34871.0
2020-07-28 10:50:00,36.21,36.29,36.18,36.29,72479.0,32.132,32.2029,32.1053,32.2029,72479.0
2020-07-28 11:00:00,36.29,36.29,36.11,36.24,67194.0,32.2029,32.2029,32.0432,32.1586,67194.0
2020-07-28 11:10:00,36.25,36.4,36.23,36.36,40149.0,32.1674,32.3006,32.1497,32.2651,40149.0
2020-07-28 11:20:00,36.36,36.39,36.32,36.33,28471.0,32.2651,32.2917,32.2296,32.2384,28471.0
2020-07-28 11:30:00,36.33,36.38,36.28,36.35,33033.0,32.2384,32.2828,32.1941,32.2562,33033.0
2020-07-28 11:40:00,36.35,36.35,36.27,36.31,49742.0,32.2562,32.2562,32.1852,32.2207,49742.0
2020-07-28 11:50:00,36.3,36.34,36.22,36.29,36859.0,32.2118,32.2473,32.1408,32.2029,36859.0
2020-07-28 12:00:00,36.29,36.34,36.23,36.24,50920.0,32.2029,32.2473,32.1497,32.1586,50920.0
2020-07-28 12:10:00,36.23,36.28,36.21,36.23,44824.0,32.1497,32.1941,32.132,32.1497,44824.0
2020-07-28 12:20:00,36.23,36.25,36.19,36.22,23121.0,32.1497,32.1674,32.1142,32.1408,23121.0
2020-07-28 12:30:00,36.22,36.25,36.2,36.22,33454.0,32.1408,32.1674,32.1231,32.1408,33454.0
2020-07-28 12:40:00,36.22,36.23,36.1,36.16,50909.0,32.1408,32.1497,32.0343,32.0876,50909.0
2020-07-28 12:50:00,36.16,36.26,36.15,36.26,36153.0,32.0876,32.1763,32.0787,32.1763,36153.0
2020-07-28 13:00:00,36.25,36.32,36.25,36.3,36648.0,32.1674,32.2296,32.1674,32.2118,36648.0
2020-07-28 13:10:00,36.29,36.3,36.23,36.29,35897.0,32.2029,32.2118,32.1497,32.2029,35897.0
2020-07-28 13:20:00,36.29,36.33,36.27,36.33,38986.0,32.2029,32.2384,32.1852,32.2384,38986.0
2020-07-28 13:30:00,36.34,36.41,36.32,36.33,75385.0,32.2473,32.3094,32.2296,32.2384,75385.0
2020-07-28 13:40:00,36.33,36.46,36.32,36.45,53685.0,32.2384,32.3538,32.2296,32.3449,53685.0
2020-07-28 13:50:00,36.45,36.49,36.43,36.46,58160.0,32.3449,32.3804,32.3272,32.3538,58160.0
2020-07-28 14:00:00,36.46,36.59,36.45,36.59,47354.0,32.3538,32.4692,32.3449,32.4692,47354.0
2020-07-28 14:10:00,36.58,36.59,36.5,36.51,35809.0,32.4603,32.4692,32.3893,32.3982,35809.0
2020-07-28 14:20:00,36.51,36.52,36.47,36.51,35589.0,32.3982,32.407,32.3627,32.3982,35589.0
2020-07-28 14:30:00,36.5,36.58,36.49,36.57,41458.0,32.3893,32.4603,32.3804,32.4514,41458.0
2020-07-28 14:40:00,36.56,36.6,36.53,36.57,46815.0,32.4425,32.478,32.4159,32.4514,46815.0
2020-07-28 14:50:00,36.57,36.58,36.5,36.53,57066.0,32.4514,32.4603,32.3893,32.4159,57066.0
2020-07-28 15:00:00,36.54,36.58,36.5,36.53,49243.0,32.4248,32.4603,32.3893,32.4159,49243.0
2020-07-28 15:10:00,36.53,36.56,36.48,36.51,79237.0,32.4159,32.4425,32.3715,32.3982,79237.0
2020-07-28 15:20:00,36.52,36.53,36.44,36.45,61946.0,32.407,32.4159,32.3361,32.3449,61946.0
2020-07-28 15:30:00,36.45,36.49,36.38,36.4,85405.0,32.3449,32.3804,32.2828,32.3006,85405.0
2020-07-28 15:40:00,36.4,36.42,36.25,36.27,112351.0,32.3006,32.3183,32.1674,32.1852,112351.0
2020-07-28 15:50:00,36.26,36.32,36.22,36.28,256669.0,32.1763,32.2296,32.1408,32.1941,256669.0
2020-07-29 09:30:00,36.34,36.62,36.18,36.2,132303.0,32.2473,32.4958,32.1053,32.1231,132303.0
2020-07-29 09:40:00,36.19,36.29,36.03,36.28,93942.0,32.1142,32.2029,31.9722,32.1941,93942.0
2020-07-29 09:50:00,36.29,36.31,36.09,36.17,106341.0,32.2029,32.2207,32.0255,32.0965,106341.0
2020-07-29 10:00:00,36.19,36.23,36.11,36.15,56086.0,32.1142,32.1497,32.0432,32.0787,56086.0
2020-07-29 10:10:00,36.15,36.27,36.09,36.11,68763.0,32.0787,32.1852,32.0255,32.0432,68763.0
2020-07-29 10:20:00,36.11,36.16,36.02,36.05,100762.0,32.0432,32.0876,31.9634,31.99,100762.0
2020-07-29 10:30:00,36.05,36.1,35.78,35.8,177812.0,31.99,32.0343,31.7504,31.7681,177812.0
2020-07-29 10:40:00,35.8,35.87,35.76,35.8,133759.0,31.7681,31.8302,31.7326,31.7681,133759.0
2020-07-29 10:50:00,35.8,35.86,35.75,35.8,74331.0,31.7681,31.8214,31.7238,31.7681,74331.0
2020-07-29 11:00:00,35.8,36.02,35.77,35.93,144126.0,31.7681,31.9634,31.7415,31.8835,144126.0
2020-07-29 11:10:00,35.94,35.95,35.69,35.75,48562.0,31.8924,31.9012,31.6705,31.7238,48562.0
2020-07-29 11:20:00,35.75,35.79,35.71,35.75,43438.0,31.7238,31.7593,31.6883,31.7238,43438.0
2020-07-29 11:30:00,35.75,35.87,35.74,35.76,47299.0,31.7238,31.8302,31.7149,31.7326,47299.0
2020-07-29 11:40:00,35.76,35.96,35.75,35.95,37770.0,31.7326,31.9101,31.7238,31.9012,37770.0
2020-07-29 11:50:00,35.96,36.33,35.95,36.32,174379.0,31.9101,32.2384,31.9012,32.2296,174379.0
2020-07-29 12:00:00,36.32,36.37,36.26,36.37,53355.0,32.2296,32.2739,32.1763,32.2739,53355.0
2020-07-29 12:10:00,36.37,36.41,36.31,36.33,44135.0,32.2739,32.3094,32.2207,32.2384,44135.0
2020-07-29 12:20:00,36.32,36.4,36.31,36.38,27366.0,32.2296,32.3006,32.2207,32.2828,27366.0
2020-07-29 12:30:00,36.38,36.42,36.32,36.34,26749.0,32.2828,32.3183,32.2296,32.2473,26749.0
2020-07-29 12:40:00,36.35,36.48,36.35,36.43,39416.0,32.2562,32.3715,32.2562,32.3272,39416.0
2020-07-29 12:50:00,36.42,36.42,36.34,36.36,60209.0,32.3183,32.3183,32.2473,32.2651,60209.0
2020-07-29 13:00:00,36.36,36.48,36.34,36.43,39601.0,32.2651,32.3715,32.2473,32.3272,39601.0
2020-07-29 13:10:00,36.43,36.46,36.39,36.46,26582.0,32.3272,32.3538,32.2917,32.3538,26582.0
2020-07-29 13:20:00,36.45,36.48,36.39,36.41,21810.0,32.3449,32.3715,32.2917,32.3094,21810.0
2020-07-29 13:30:00,36.41,36.47,36.38,36.38,29390.0,32.3094,32.3627,32.2828,32.2828,29390.0
2020-07-29 13:40:00,36.38,36.4,36.24,36.25,52757.0,32.2828,32.3006,32.1586,32.1674,52757.0
2020-07-29 13:50:00,36.24,36.33,36.18,36.33,45136.0,32.1586,32.2384,32.1053,32.2384,45136.0
2020-07-29 14:00:00,36.33,36.38,36.23,36.3,50466.0,32.2384,32.2828,32.1497,32.2118,50466.0
2020-07-29 14:10:00,36.3,36.36,36.23,36.29,39346.0,32.2118,32.2651,32.1497,32.2029,39346.0
2020-07-29 14:20:00,36.29,36.34,36.2,36.21,40486.0,32.2029,32.2473,32.1231,32.132,40486.0
2020-07-29 14:30:00,36.2,36.22,36.1,36.17,45702.0,32.1231,32.1408,32.0343,32.0965,45702.0
2020-07-29 14:40:00,36.18,36.25,36.17,36.22,42935.0,32.1053,32.1674,32.0965,32.1408,42935.0
2020-07-29 14:50:00,36.21,36.24,36.17,36.21,53322.0,32.132,32.1586,32.0965,32.132,53322.0
2020-07-29 15:00:00,36.22,36.38,36.19,36.35,42221.0,32.1408,32.2828,32.1142,32.2562,42221.0
2020-07-29 15:10:00,36.36,36.55,36.35,36.55,63626.0,32.2651,32.4337,32.2562,32.4337,63626.0
2020-07-29 15:20:00,36.55,36.58,36.43,36.51,99603.0,32.4337,32.4603,32.3272,32.3982,99603.0
2020-07-29 15:30:00,36.52,36.6,36.48,36.54,83580.0,32.407,32.478,32.3715,32.4248,83580.0
2020-07-29 15:40:00,36.54,36.59,36.49,36.58,102894.0,32.4248,32.4692,32.3804,32.4603,102894.0
2020-07-29 15:50:00,36.58,36.59,36.36,36.5,360804.0,32.4603,32.4692,32.2651,32.3893,360804.0
2020-07-30 09:30:00,35.62,35.76,35.37,35.4,170428.0,31.6084,31.7326,31.3866,31.4132,170428.0
2020-07-30 09:40:00,35.41,35.46,35.23,35.32,86072.0,31.4221,31.4664,31.2623,31.3422,86072.0
2020-07-30 09:50:00,35.32,35.32,35.06,35.07,108544.0,31.3422,31.3422,31.1115,31.1203,108544.0
2020-07-30 10:00:00,35.07,35.26,35.04,35.25,103441.0,31.1203,31.2889,31.0937,31.2801,103441.0
2020-07-30 10:10:00,35.26,35.36,35.18,35.33,90057.0,31.2889,31.3777,31.218,31.3511,90057.0
2020-07-30 10:20:00,35.32,35.34,35.13,35.18,80164.0,31.3422,31.3599,31.1736,31.218,80164.0
2020-07-30 10:30:00,35.19,35.23,35.14,35.22,75205.0,31.2268,31.2623,31.1825,31.2535,75205.0
2020-07-30 10:40:00,35.21,35.21,35.07,35.11,104510.0,31.2446,31.2446,31.1203,31.1558,104510.0
2020-07-30 10:50:00,35.12,35.18,35.07,35.15,66011.0,31.1647,31.218,31.1203,31.1913,66011.0
2020-07-30 11:00:00,35.15,35.29,35.12,35.24,69537.0,31.1913,31.3156,31.1647,31.2712,69537.0
2020-07-30 11:10:00,35.24,35.32,35.21,35.22,50310.0,31.2712,31.3422,31.2446,31.2535,50310.0
2020-07-30 11:20:00,35.23,35.28,35.16,35.18,59618.0,31.2623,31.3067,31.2002,31.218,59618.0
2020-07-30 11:30:00,35.18,35.22,35.12,35.16,75117.0,31.218,31.2535,31.1647,31.2002,75117.0
2020-07-30 11:40:00,35.16,35.21,35.11,35.13,64112.0,31.2002,31.2446,31.1558,31.1736,64112.0
2020-07-30 11:50:00,35.14,35.19,35.12,35.17,67286.0,31.1825,31.2268,31.1647,31.2091,67286.0
2020-07-30 12:00:00,35.18,35.2,35.11,35.11,70395.0,31.218,31.2357,31.1558,31.1558,70395.0
2020-07-30 12:10:00,35.11,35.17,34.98,35.16,79800.0,31.1558,31.2091,31.0405,31.2002,79800.0
2020-07-30 12:20:00,35.15,35.15,35.03,35.05,38578.0,31.1913,31.1913,31.0848,31.1026,38578.0
2020-07-30 12:30:00,35.05,35.2,35.05,35.15,65182.0,31.1026,31.2357,31.1026,31.1913,65182.0
2020-07-30 12:40:00,35.15,35.16,35.06,35.08,34444.0,31.1913,31.2002,31.1115,31.1292,34444.0
2020-07-30 12:50:00,35.09,35.14,35.07,35.14,48079.0,31.1381,31.1825,31.1203,31.1825,48079.0
2020-07-30 13:00:00,35.14,35.26,35.13,35.19,48978.0,31.1825,31.2889,31.1736,31.2268,48978.0
2020-07-30 13:10:00,35.19,35.24,35.17,35.19,78635.0,31.2268,31.2712,31.2091,31.2268,78635.0
2020-07-30 13:20:00,35.17,35.2,35.04,35.05,58306.0,31.2091,31.2357,31.0937,31.1026,58306.0
2020-07-30 13:30:00,35.04,35.07,35.02,35.04,67419.0,31.0937,31.1203,31.076,31.0937,67419.0
2020-07-30 13:40:00,35.05,35.08,35.03,35.03,36099.0,31.1026,31.1292,31.0848,31.0848,36099.0
2020-07-30 13:50:00,35.03,35.07,35.01,35.02,47066.0,31.0848,31.1203,31.0671,31.076,47066.0
2020-07-30 14:00:00,35.02,35.04,34.96,35.02,55457.0,31.076,31.0937,31.0227,31.076,55457.0
2020-07-30 14:10:00,35.02,35.03,34.97,34.98,50543.0,31.076,31.0848,31.0316,31.0405,50543.0
2020-07-30 14:20:00,34.98,35.03,34.96,34.97,53492.0,31.0405,31.0848,31.0227,31.0316,53492.0
2020-07-30 14:30:00,34.98,35.05,34.96,35.03,41972.0,31.0405,31.1026,31.0227,31.0848,41972.0
2020-07-30 14:40:00,35.03,35.11,35.03,35.09,47874.0,31.0848,31.1558,31.0848,31.1381,47874.0
2020-07-30 14:50:00,35.09,35.13,35.06,35.11,56930.0,31.1381,31.1736,31.1115,31.1558,56930.0
2020-07-30 15:00:00,35.11,35.16,35.1,35.12,40613.0,31.1558,31.2002,31.147,31.1647,40613.0
2020-07-30 15:10:00,35.12,35.16,35.07,35.15,70341.0,31.1647,31.2002,31.1203,31.1913,70341.0
2020-07-30 15:20:00,35.14,35.17,35.09,35.16,61533.0,31.1825,31.2091,31.1381,31.2002,61533.0
2020-07-30 15:30:00,35.15,35.2,35.13,35.15,105164.0,31.1913,31.2357,31.1736,31.1913,105164.0
2020-07-30 15:40:00,35.15,35.27,35.14,35.24,186750.0,31.1913,31.2978,31.1825,31.2712,186750.0
2020-07-30 15:50:00,35.24,35.43,35.19,35.29,706835.0,31.2712,31.4398,31.2268,31.3156,706835.0
2020-07-31 09:30:00,35.14,35.46,35.03,35.37,219533.0,31.1825,31.4664,31.0848,31.3866,219533.0
2020-07-31 09:40:00,35.35,35.45,35.28,35.28,66145.0,31.3688,31.4575,31.3067,31.3067,66145.0
2020-07-31 09:50:00,35.27,35.46,35.17,35.45,67100.0,31.2978,31.4664,31.2091,31.4575,67100.0
2020-07-31 10:00:00,35.47,35.56,35.42,35.55,53656.0,31.4753,31.5552,31.4309,31.5463,53656.0
2020-07-31 10:10:00,35.53,35.55,35.32,35.33,38228.0,31.5285,31.5463,31.3422,31.3511,38228.0
2020-07-31 10:20:00,35.33,35.37,35.26,35.29,64415.0,31.3511,31.3866,31.2889,31.3156,64415.0
2020-07-31 10:30:00,35.29,35.34,35.22,35.32,25701.0,31.3156,31.3599,31.2535,31.3422,25701.0
2020-07-31 10:40:00,35.32,35.34,35.23,35.3,68257.0,31.3422,31.3599,31.2623,31.3244,68257.0
2020-07-31 10:50:00,35.29,35.4,35.24,35.39,50571.0,31.3156,31.4132,31.2712,31.4043,50571.0
2020-07-31 11:00:00,35.4,35.49,35.4,35.43,49624.0,31.4132,31.493,31.4132,31.4398,49624.0
2020-07-31 11:10:00,35.43,35.49,35.39,35.48,48715.0,31.4398,31.493,31.4043,31.4842,48715.0
2020-07-31 11:20:00,35.49,35.49,35.41,35.47,31788.0,31.493,31.493,31.4221,31.4753,31788.0
2020-07-31 11:30:00,35.46,35.49,35.37,35.41,37700.0,31.4664,31.493,31.3866,31.4221,37700.0
2020-07-31 11:40:00,35.4,35.5,35.39,35.46,43700.0,31.4132,31.5019,31.4043,31.4664,43700.0
2020-07-31 11:50:00,35.47,35.48,35.4,35.42,30436.0,31.4753,31.4842,31.4132,31.4309,30436.0
2020-07-31 12:00:00,35.42,35.42,35.3,35.3,28298.0,31.4309,31.4309,31.3244,31.3244,28298.0
2020-07-31 12:10:00,35.3,35.37,35.28,35.3,37282.0,31.3244,31.3866,31.3067,31.3244,37282.0
2020-07-31 12:20:00,35.31,35.4,35.31,35.39,34745.0,31.3333,31.4132,31.3333,31.4043,34745.0
2020-07-31 12:30:00,35.39,35.4,35.32,35.33,32057.0,31.4043,31.4132,31.3422,31.3511,32057.0
2020-07-31 12:40:00,35.33,35.34,35.3,35.31,27321.0,31.3511,31.3599,31.3244,31.3333,27321.0
2020-07-31 12:50:00,35.32,35.34,35.26,35.27,30896.0,31.3422,31.3599,31.2889,31.2978,30896.0
2020-07-31 13:00:00,35.27,35.29,35.25,35.25,19487.0,31.2978,31.3156,31.2801,31.2801,19487.0
2020-07-31 13:10:00,35.25,35.29,35.24,35.29,19847.0,31.2801,31.3156,31.2712,31.3156,19847.0
2020-07-31 13:20:00,35.29,35.37,35.28,35.35,23661.0,31.3156,31.3866,31.3067,31.3688,23661.0
2020-07-31 13:30:00,35.36,35.37,35.3,35.3,18624.0,31.3777,31.3866,31.3244,31.3244,18624.0
2020-07-31 13:40:00,35.31,35.36,35.3,35.34,22337.0,31.3333,31.3777,31.3244,31.3599,22337.0
2020-07-31 13:50:00,35.34,35.36,35.29,35.31,55495.0,31.3599,31.3777,31.3156,31.3333,55495.0
2020-07-31 14:00:00,35.32,35.36,35.31,35.32,54884.0,31.3422,31.3777,31.3333,31.3422,54884.0
2020-07-31 14:10:00,35.31,35.34,35.28,35.33,22510.0,31.3333,31.3599,31.3067,31.3511,22510.0
2020-07-31 14:20:00,35.33,35.37,35.32,35.37,31667.0,31.3511,31.3866,31.3422,31.3866,31667.0
2020-07-31 14:30:00,35.36,35.44,35.36,35.41,44068.0,31.3777,31.4487,31.3777,31.4221,44068.0
2020-07-31 14:40:00,35.41,35.44,35.38,35.41,23441.0,31.4221,31.4487,31.3954,31.4221,23441.0
2020-07-31 14:50:00,35.41,35.49,35.41,35.48,32234.0,31.4221,31.493,31.4221,31.4842,32234.0
2020-07-31 15:00:00,35.48,35.54,35.47,35.52,33847.0,31.4842,31.5374,31.4753,31.5197,33847.0
2020-07-31 15:10:00,35.51,35.53,35.46,35.5,39543.0,31.5108,31.5285,31.4664,31.5019,39543.0
2020-07-31 15:20:00,35.5,35.52,35.48,35.49,31413.0,31.5019,31.5197,31.4842,31.493,31413.0
2020-07-31 15:30:00,35.5,35.53,35.45,35.45,83637.0,31.5019,31.5285,31.4575,31.4575,83637.0
2020-07-31 15:40:00,35.45,35.64,35.44,35.63,125799.0,31.4575,31.6261,31.4487,31.6173,125799.0
2020-07-31 15:50:00,35.62,35.65,35.49,35.55,370585.0,31.6084,31.635,31.493,31.5463,370585.0
2020-08-03 09:30:00,35.58,35.62,35.29,35.33,90763.0,31.5729,31.6084,31.3156,31.3511,90763.0
2020-08-03 09:40:00,35.33,35.4,35.24,35.32,88854.0,31.3511,31.4132,31.2712,31.3422,88854.0
2020-08-03 09:50:00,35.33,35.39,35.27,35.34,64609.0,31.3511,31.4043,31.2978,31.3599,64609.0
2020-08-03 10:00:00,35.33,35.48,35.31,35.44,86136.0,31.3511,31.4842,31.3333,31.4487,86136.0
2020-08-03 10:10:00,35.45,35.6,35.45,35.57,45674.0,31.4575,31.5907,31.4575,31.564,45674.0
2020-08-03 10:20:00,35.57,35.66,35.55,35.64,51332.0,31.564,31.6439,31.5463,31.6261,51332.0
2020-08-03 10:30:00,35.64,35.75,35.64,35.66,45306.0,31.6261,31.7238,31.6261,31.6439,45306.0
2020-08-03 10:40:00,35.66,35.77,35.65,35.69,88226.0,31.6439,31.7415,31.635,31.6705,88226.0
2020-08-03 10:50:00,35.69,35.71,35.62,35.68,42198.0,31.6705,31.6883,31.6084,31.6616,42198.0
2020-08-03 11:00:00,35.7,35.75,35.63,35.72,51741.0,31.6794,31.7238,31.6173,31.6971,51741.0
2020-08-03 11:10:00,35.71,35.78,35.67,35.72,39514.0,31.6883,31.7504,31.6528,31.6971,39514.0
2020-08-03 11:20:00,35.73,35.8,35.68,35.7,46069.0,31.706,31.7681,31.6616,31.6794,46069.0
2020-08-03 11:30:00,35.71,35.71,35.64,35.66,48171.0,31.6883,31.6883,31.6261,31.6439,48171.0
2020-08-03 11:40:00,35.67,35.76,35.67,35.69,39250.0,31.6528,31.7326,31.6528,31.6705,39250.0
2020-08-03 11:50:00,35.69,35.7,35.63,35.63,33216.0,31.6705,31.6794,31.6173,31.6173,33216.0
2020-08-03 12:00:00,35.64,35.74,35.64,35.71,27091.0,31.6261,31.7149,31.6261,31.6883,27091.0
2020-08-03 12:10:00,35.72,35.8,35.72,35.79,22169.0,31.6971,31.7681,31.6971,31.7593,22169.0
2020-08-03 12:20:00,35.78,35.79,35.69,35.7,25374.0,31.7504,31.7593,31.6705,31.6794,25374.0
2020-08-03 12:30:00,35.7,35.75,35.68,35.69,26891.0,31.6794,31.7238,31.6616,31.6705,26891.0
2020-08-03 12:40:00,35.68,35.76,35.68,35.73,28262.0,31.6616,31.7326,31.6616,31.706,28262.0
2020-08-03 12:50:00,35.73,35.77,35.68,35.68,22800.0,31.706,31.7415,31.6616,31.6616,22800.0
2020-08-03 13:00:00,35.68,35.71,35.6,35.61,20444.0,31.6616,31.6883,31.5907,31.5995,20444.0
2020-08-03 13:10:00,35.62,35.63,35.56,35.57,28266.0,31.6084,31.6173,31.5552,31.564,28266.0
2020-08-03 13:20:00,35.58,35.73,35.55,35.72,51570.0,31.5729,31.706,31.5463,31.6971,51570.0
2020-08-03 13:30:00,35.72,35.74,35.69,35.73,27053.0,31.6971,31.7149,31.6705,31.706,27053.0
2020-08-03 13:40:00,35.73,35.75,35.66,35.67,26711.0,31.706,31.7238,31.6439,31.6528,26711.0
2020-08-03 13:50:00,35.67,35.7,35.64,35.66,29517.0,31.6528,31.6794,31.6261,31.6439,29517.0
2020-08-03 14:00:00,35.66,35.69,35.61,35.64,30729.0,31.6439,31.6705,31.5995,31.6261,30729.0
2020-08-03 14:10:00,35.64,35.64,35.59,35.59,26780.0,31.6261,31.6261,31.5818,31.5818,26780.0
2020-08-03 14:20:00,35.59,35.61,35.57,35.59,32519.0,31.5818,31.5995,31.564,31.5818,32519.0
2020-08-03 14:30:00,35.58,35.59,35.55,35.57,38136.0,31.5729,31.5818,31.5463,31.564,38136.0
2020-08-03 14:40:00,35.57,35.63,35.56,35.59,28376.0,31.564,31.6173,31.5552,31.5818,28376.0
2020-08-03 14:50:00,35.59,35.6,35.55,35.58,36586.0,31.5818,31.5907,31.5463,31.5729,36586.0
2020-08-03 15:00:00,35.59,35.61,35.52,35.53,46455.0,31.5818,31.5995,31.5197,31.5285,46455.0
2020-08-03 15:10:00,35.53,35.54,35.48,35.5,44012.0,31.5285,31.5374,31.4842,31.5019,44012.0
2020-08-03 15:20:00,35.5,35.51,35.44,35.44,46152.0,31.5019,31.5108,31.4487,31.4487,46152.0
2020-08-03 15:30:00,35.44,35.49,35.41,35.45,72671.0,31.4487,31.493,31.4221,31.4575,72671.0
2020-08-03 15:40:00,35.45,35.48,35.39,35.41,87294.0,31.4575,31.4842,31.4043,31.4221,87294.0
2020-08-03 15:50:00,35.41,35.44,35.34,35.36,263884.0,31.4221,31.4487,31.3599,31.3777,263884.0
2020-08-04 09:30:00,35.25,35.43,35.21,35.36,106341.0,31.2801,31.4398,31.2446,31.3777,106341.0
2020-08-04 09:40:00,35.37,35.38,35.23,35.27,65968.0,31.3866,31.3954,31.2623,31.2978,65968.0
2020-08-04 09:50:00,35.26,35.42,35.26,35.36,39198.0,31.2889,31.4309,31.2889,31.3777,39198.0
2020-08-04 10:00:00,35.38,35.48,35.33,35.46,31480.0,31.3954,31.4842,31.3511,31.4664,31480.0
2020-08-04 10:10:00,35.45,35.55,35.44,35.49,29847.0,31.4575,31.5463,31.4487,31.493,29847.0
2020-08-04 10:20:00,35.48,35.48,35.38,35.39,31689.0,31.4842,31.4842,31.3954,31.4043,31689.0
2020-08-04 10:30:00,35.41,35.41,35.27,35.33,53887.0,31.4221,31.4221,31.2978,31.3511,53887.0
2020-08-04 10:40:00,35.34,35.46,35.34,35.45,29542.0,31.3599,31.4664,31.3599,31.4575,29542.0
2020-08-04 10:50:00,35.45,35.52,35.42,35.52,26620.0,31.4575,31.5197,31.4309,31.5197,26620.0
2020-08-04 11:00:00,35.52,35.55,35.46,35.46,24423.0,31.5197,31.5463,31.4664,31.4664,24423.0
2020-08-04 11:10:00,35.46,35.52,35.44,35.48,21649.0,31.4664,31.5197,31.4487,31.4842,21649.0
2020-08-04 11:20:00,35.48,35.57,35.47,35.54,30036.0,31.4842,31.564,31.4753,31.5374,30036.0
2020-08-04 11:30:00,35.52,35.53,35.45,35.47,18428.0,31.5197,31.5285,31.4575,31.4753,18428.0
2020-08-04 11:40:00,35.47,35.52,35.46,35.51,29932.0,31.4753,31.5197,31.4664,31.5108,29932.0
2020-08-04 11:50:00,35.52,35.54,35.46,35.47,19320.0,31.5197,31.5374,31.4664,31.4753,19320.0
2020-08-04 12:00:00,35.47,35.48,35.42,35.42,23009.0,31.4753,31.4842,31.4309,31.4309,23009.0
2020-08-04 12:10:00,35.43,35.43,35.39,35.39,21983.0,31.4398,31.4398,31.4043,31.4043,21983.0
2020-08-04 12:20:00,35.39,35.41,35.39,35.4,18339.0,31.4043,31.4221,31.4043,31.4132,18339.0
2020-08-04 12:30:00,35.4,35.4,35.32,35.32,34198.0,31.4132,31.4132,31.3422,31.3422,34198.0
2020-08-04 12:40:00,35.31,35.36,35.28,35.35,18728.0,31.3333,31.3777,31.3067,31.3688,18728.0
2020-08-04 12:50:00,35.34,35.34,35.26,35.26,32776.0,31.3599,31.3599,31.2889,31.2889,32776.0
2020-08-04 13:00:00,35.25,35.27,35.2,35.2,31387.0,31.2801,31.2978,31.2357,31.2357,31387.0
2020-08-04 13:10:00,35.2,35.21,35.17,35.2,31767.0,31.2357,31.2446,31.2091,31.2357,31767.0
2020-08-04 13:20:00,35.2,35.27,35.2,35.26,26888.0,31.2357,31.2978,31.2357,31.2889,26888.0
2020-08-04 13:30:00,35.26,35.26,35.18,35.18,26763.0,31.2889,31.2889,31.218,31.218,26763.0
2020-08-04 13:40:00,35.17,35.18,35.1,35.14,27283.0,31.2091,31.218,31.147,31.1825,27283.0
2020-08-04 13:50:00,35.15,35.16,35.11,35.12,30378.0,31.1913,31.2002,31.1558,31.1647,30378.0
2020-08-04 14:00:00,35.13,35.17,35.12,35.14,42060.0,31.1736,31.2091,31.1647,31.1825,42060.0
2020-08-04 14:10:00,35.14,35.17,35.12,35.15,51923.0,31.1825,31.2091,31.1647,31.1913,51923.0
2020-08-04 14:20:00,35.15,35.21,35.14,35.18,52364.0,31.1913,31.2446,31.1825,31.218,52364.0
2020-08-04 14:30:00,35.18,35.19,35.1,35.11,52221.0,31.218,31.2268,31.147,31.1558,52221.0
2020-08-04 14:40:00,35.12,35.14,35.09,35.09,46494.0,31.1647,31.1825,31.1381,31.1381,46494.0
2020-08-04 14:50:00,35.1,35.15,35.09,35.14,45346.0,31.147,31.1913,31.1381,31.1825,45346.0
2020-08-04 15:00:00,35.14,35.17,35.09,35.12,104881.0,31.1825,31.2091,31.1381,31.1647,104881.0
2020-08-04 15:10:00,35.12,35.14,35.05,35.05,68538.0,31.1647,31.1825,31.1026,31.1026,68538.0
2020-08-04 15:20:00,35.05,35.1,35.01,35.08,75381.0,31.1026,31.147,31.0671,31.1292,75381.0
2020-08-04 15:30:00,35.07,35.11,35.05,35.07,88153.0,31.1203,31.1558,31.1026,31.1203,88153.0
2020-08-04 15:40:00,35.07,35.11,35.05,35.11,125457.0,31.1203,31.1558,31.1026,31.1558,125457.0
2020-08-04 15:50:00,35.12,35.13,35.03,35.06,242356.0,31.1647,31.1736,31.0848,31.1115,242356.0
2020-08-05 09:30:00,35.3,35.95,35.26,35.94,232954.0,31.3244,31.9012,31.2889,31.8924,232954.0
2020-08-05 09:40:00,35.95,36.12,35.92,35.94,62688.0,31.9012,32.0521,31.8746,31.8924,62688.0
2020-08-05 09:50:00,35.96,35.97,35.86,35.91,41535.0,31.9101,31.919,31.8214,31.8657,41535.0
2020-08-05 10:00:00,35.92,36.05,35.87,35.89,85811.0,31.8746,31.99,31.8302,31.848,85811.0
2020-08-05 10:10:00,35.89,35.91,35.77,35.8,52345.0,31.848,31.8657,31.7415,31.7681,52345.0
2020-08-05 10:20:00,35.79,35.86,35.7,35.75,46247.0,31.7593,31.8214,31.6794,31.7238,46247.0
2020-08-05 10:30:00,35.74,35.82,35.73,35.76,41515.0,31.7149,31.7859,31.706,31.7326,41515.0
2020-08-05 10:40:00,35.75,35.76,35.71,35.75,31951.0,31.7238,31.7326,31.6883,31.7238,31951.0
2020-08-05 10:50:00,35.76,35.83,35.73,35.76,34911.0,31.7326,31.7948,31.706,31.7326,34911.0
2020-08-05 11:00:00,35.77,35.83,35.73,35.83,30573.0,31.7415,31.7948,31.706,31.7948,30573.0
2020-08-05 11:10:00,35.83,35.91,35.8,35.9,40249.0,31.7948,31.8657,31.7681,31.8569,40249.0
2020-08-05 11:20:00,35.91,35.98,35.87,35.94,33298.0,31.8657,31.9279,31.8302,31.8924,33298.0
2020-08-05 11:30:00,35.94,35.97,35.89,35.94,32503.0,31.8924,31.919,31.848,31.8924,32503.0
2020-08-05 11:40:00,35.93,35.94,35.85,35.9,30946.0,31.8835,31.8924,31.8125,31.8569,30946.0
2020-08-05 11:50:00,35.9,35.9,35.84,35.88,25628.0,31.8569,31.8569,31.8036,31.8391,25628.0
2020-08-05 12:00:00,35.88,35.91,35.84,35.88,19910.0,31.8391,31.8657,31.8036,31.8391,19910.0
2020-08-05 12:10:00,35.88,35.91,35.83,35.84,19315.0,31.8391,31.8657,31.7948,31.8036,19315.0
2020-08-05 12:20:00,35.83,35.84,35.78,35.8,25825.0,31.7948,31.8036,31.7504,31.7681,25825.0
2020-08-05 12:30:00,35.8,35.8,35.76,35.76,24454.0,31.7681,31.7681,31.7326,31.7326,24454.0
2020-08-05 12:40:00,35.77,35.78,35.74,35.75,28263.0,31.7415,31.7504,31.7149,31.7238,28263.0
2020-08-05 12:50:00,35.74,35.75,35.7,35.71,23662.0,31.7149,31.7238,31.6794,31.6883,23662.0
2020-08-05 13:00:00,35.71,35.72,35.66,35.66,26139.0,31.6883,31.6971,31.6439,31.6439,26139.0
2020-08-05 13:10:00,35.66,35.67,35.63,35.66,29863.0,31.6439,31.6528,31.6173,31.6439,29863.0
2020-08-05 13:20:00,35.65,35.72,35.64,35.7,38349.0,31.635,31.6971,31.6261,31.6794,38349.0
2020-08-05 13:30:00,35.7,35.71,35.65,35.68,31506.0,31.6794,31.6883,31.635,31.6616,31506.0
2020-08-05 13:40:00,35.67,35.7,35.66,35.69,22288.0,31.6528,31.6794,31.6439,31.6705,22288.0
2020-08-05 13:50:00,35.69,35.71,35.67,35.7,32791.0,31.6705,31.6883,31.6528,31.6794,32791.0
2020-08-05 14:00:00,35.7,35.75,35.7,35.75,29364.0,31.6794,31.7238,31.6794,31.7238,29364.0
2020-08-05 14:10:00,35.74,35.76,35.71,35.71,24268.0,31.7149,31.7326,31.6883,31.6883,24268.0
2020-08-05 14:20:00,35.72,35.73,35.69,35.71,22702.0,31.6971,31.706,31.6705,31.6883,22702.0
2020-08-05 14:30:00,35.72,35.74,35.7,35.72,27978.0,31.6971,31.7149,31.6794,31.6971,27978.0
2020-08-05 14:40:00,35.72,35.73,35.55,35.55,136364.0,31.6971,31.706,31.5463,31.5463,136364.0
2020-08-05 14:50:00,35.56,35.58,35.54,35.54,40660.0,31.5552,31.5729,31.5374,31.5374,40660.0
2020-08-05 15:00:00,35.55,35.64,35.54,35.57,41875.0,31.5463,31.6261,31.5374,31.564,41875.0
2020-08-05 15:10:00,35.57,35.57,35.5,35.54,51434.0,31.564,31.564,31.5019,31.5374,51434.0
2020-08-05 15:20:00,35.55,35.6,35.53,35.55,38229.0,31.5463,31.5907,31.5285,31.5463,38229.0
2020-08-05 15:30:00,35.55,35.61,35.55,35.55,58659.0,31.5463,31.5995,31.5463,31.5463,58659.0
2020-08-05 15:40:00,35.55,35.58,35.47,35.47,102556.0,31.5463,31.5729,31.4753,31.4753,102556.0
2020-08-05 15:50:00,35.47,35.59,35.46,35.53,265920.0,31.4753,31.5818,31.4664,31.5285,265920.0
2020-08-06 09:30:00,35.29,35.5,35.19,35.23,88614.0,31.3156,31.5019,31.2268,31.2623,88614.0
2020-08-06 09:40:00,35.23,35.34,35.17,35.33,53049.0,31.2623,31.3599,31.2091,31.3511,53049.0
2020-08-06 09:50:00,35.32,35.44,35.31,35.44,57675.0,31.3422,31.4487,31.3333,31.4487,57675.0
2020-08-06 10:00:00,35.44,35.63,35.42,35.62,99442.0,31.4487,31.6173,31.4309,31.6084,99442.0
2020-08-06 10:10:00,35.62,35.79,35.57,35.73,54614.0,31.6084,31.7593,31.564,31.706,54614.0
2020-08-06 10:20:00,35.74,35.86,35.72,35.84,33482.0,31.7149,31.8214,31.6971,31.8036,33482.0
2020-08-06 10:30:00,35.84,35.9,35.62,35.63,51619.0,31.8036,31.8569,31.6084,31.6173,51619.0
2020-08-06 10:40:00,35.63,35.63,35.47,35.49,43984.0,31.6173,31.6173,31.4753,31.493,43984.0
2020-08-06 10:50:00,35.49,35.52,35.45,35.47,31700.0,31.493,31.5197,31.4575,31.4753,31700.0
2020-08-06 11:00:00,35.47,35.5,35.42,35.43,40253.0,31.4753,31.5019,31.4309,31.4398,40253.0
2020-08-06 11:10:00,35.45,35.48,35.4,35.41,49561.0,31.4575,31.4842,31.4132,31.4221,49561.0
2020-08-06 11:20:00,35.4,35.47,35.39,35.44,43175.0,31.4132,31.4753,31.4043,31.4487,43175.0
2020-08-06 11:30:00,35.44,35.46,35.36,35.38,28234.0,31.4487,31.4664,31.3777,31.3954,28234.0
2020-08-06 11:40:00,35.38,35.47,35.37,35.47,30555.0,31.3954,31.4753,31.3866,31.4753,30555.0
2020-08-06 11:50:00,35.47,35.53,35.44,35.51,35377.0,31.4753,31.5285,31.4487,31.5108,35377.0
2020-08-06 12:00:00,35.51,35.54,35.42,35.42,27342.0,31.5108,31.5374,31.4309,31.4309,27342.0
2020-08-06 12:10:00,35.42,35.51,35.42,35.43,31828.0,31.4309,31.5108,31.4309,31.4398,31828.0
2020-08-06 12:20:00,35.44,35.48,35.4,35.47,37123.0,31.4487,31.4842,31.4132,31.4753,37123.0
2020-08-06 12:30:00,35.47,35.48,35.44,35.45,19547.0,31.4753,31.4842,31.4487,31.4575,19547.0
2020-08-06 12:40:00,35.45,35.46,35.38,35.38,21331.0,31.4575,31.4664,31.3954,31.3954,21331.0
2020-08-06 12:50:00,35.38,35.39,35.31,35.38,34331.0,31.3954,31.4043,31.3333,31.3954,34331.0
2020-08-06 13:00:00,35.38,35.44,35.37,35.4,23390.0,31.3954,31.4487,31.3866,31.4132,23390.0
2020-08-06 13:10:00,35.4,35.41,35.31,35.34,56488.0,31.4132,31.4221,31.3333,31.3599,56488.0
2020-08-06 13:20:00,35.33,35.34,35.31,35.33,85484.0,31.3511,31.3599,31.3333,31.3511,85484.0
2020-08-06 13:30:00,35.33,35.33,35.26,35.27,33083.0,31.3511,31.3511,31.2889,31.2978,33083.0
2020-08-06 13:40:00,35.27,35.3,35.26,35.3,34352.0,31.2978,31.3244,31.2889,31.3244,34352.0
2020-08-06 13:50:00,35.3,35.31,35.25,35.29,27607.0,31.3244,31.3333,31.2801,31.3156,27607.0
2020-08-06 14:00:00,35.28,35.34,35.28,35.34,38842.0,31.3067,31.3599,31.3067,31.3599,38842.0
2020-08-06 14:10:00,35.33,35.38,35.32,35.35,31017.0,31.3511,31.3954,31.3422,31.3688,31017.0
2020-08-06 14:20:00,35.35,35.38,35.34,35.36,26390.0,31.3688,31.3954,31.3599,31.3777,26390.0
2020-08-06 14:30:00,35.36,35.44,35.36,35.43,23479.0,31.3777,31.4487,31.3777,31.4398,23479.0
2020-08-06 14:40:00,35.42,35.46,35.41,35.42,79428.0,31.4309,31.4664,31.4221,31.4309,79428.0
2020-08-06 14:50:00,35.43,35.46,35.4,35.41,33405.0,31.4398,31.4664,31.4132,31.4221,33405.0
2020-08-06 15:00:00,35.41,35.45,35.4,35.43,30413.0,31.4221,31.4575,31.4132,31.4398,30413.0
2020-08-06 15:10:00,35.42,35.44,35.38,35.41,31605.0,31.4309,31.4487,31.3954,31.4221,31605.0
2020-08-06 15:20:00,35.41,35.42,35.35,35.41,43690.0,31.4221,31.4309,31.3688,31.4221,43690.0
2020-08-06 15:30:00,35.42,35.45,35.38,35.39,63075.0,31.4309,31.4575,31.3954,31.4043,63075.0
2020-08-06 15:40:00,35.39,35.39,35.33,35.35,69511.0,31.4043,31.4043,31.3511,31.3688,69511.0
2020-08-06 15:50:00,35.34,35.43,35.28,35.41,307457.0,31.3599,31.4398,31.3067,31.4221,307457.0
2020-08-07 09:30:00,35.15,35.35,35.13,35.15,102209.0,31.1913,31.3688,31.1736,31.1913,102209.0
2020-08-07 09:40:00,35.15,35.32,35.12,35.28,40259.0,31.1913,31.3422,31.1647,31.3067,40259.0
2020-08-07 09:50:00,35.29,35.34,35.27,35.31,41381.0,31.3156,31.3599,31.2978,31.3333,41381.0
2020-08-07 10:00:00,35.32,35.43,35.28,35.43,39721.0,31.3422,31.4398,31.3067,31.4398,39721.0
2020-08-07 10:10:00,35.43,35.46,35.29,35.3,45004.0,31.4398,31.4664,31.3156,31.3244,45004.0
2020-08-07 10:20:00,35.3,35.34,35.24,35.33,38245.0,31.3244,31.3599,31.2712,31.3511,38245.0
2020-08-07 10:30:00,35.33,35.41,35.32,35.41,41733.0,31.3511,31.4221,31.3422,31.4221,41733.0
2020-08-07 10:40:00,35.41,35.48,35.39,35.43,55513.0,31.4221,31.4842,31.4043,31.4398,55513.0
2020-08-07 10:50:00,35.43,35.46,35.35,35.35,62551.0,31.4398,31.4664,31.3688,31.3688,62551.0
2020-08-07 11:00:00,35.36,35.49,35.36,35.48,51779.0,31.3777,31.493,31.3777,31.4842,51779.0
2020-08-07 11:10:00,35.48,35.49,35.43,35.45,32814.0,31.4842,31.493,31.4398,31.4575,32814.0
2020-08-07 11:20:00,35.45,35.54,35.45,35.5,37650.0,31.4575,31.5374,31.4575,31.5019,37650.0
2020-08-07 11:30:00,35.51,35.6,35.5,35.53,29890.0,31.5108,31.5907,31.5019,31.5285,29890.0
2020-08-07 11:40:00,35.54,35.6,35.53,35.59,39826.0,31.5374,31.5907,31.5285,31.5818,39826.0
2020-08-07 11:50:00,35.6,35.64,35.54,35.56,42217.0,31.5907,31.6261,31.5374,31.5552,42217.0
2020-08-07 12:00:00,35.55,35.61,35.52,35.59,28385.0,31.5463,31.5995,31.5197,31.5818,28385.0
2020-08-07 12:10:00,35.59,35.63,35.58,35.6,28241.0,31.5818,31.6173,31.5729,31.5907,28241.0
2020-08-07 12:20:00,35.61,35.74,35.61,35.73,25475.0,31.5995,31.7149,31.5995,31.706,25475.0
2020-08-07 12:30:00,35.74,35.82,35.72,35.82,30509.0,31.7149,31.7859,31.6971,31.7859,30509.0
2020-08-07 12:40:00,35.82,35.95,35.81,35.93,23984.0,31.7859,31.9012,31.777,31.8835,23984.0
2020-08-07 12:50:00,35.94,36.07,35.93,36.07,29543.0,31.8924,32.0077,31.8835,32.0077,29543.0
2020-08-07 13:00:00,36.07,36.15,36.06,36.1,45525.0,32.0077,32.0787,31.9988,32.0343,45525.0
2020-08-07 13:10:00,36.1,36.22,36.08,36.2,37852.0,32.0343,32.1408,32.0166,32.1231,37852.0
2020-08-07 13:20:00,36.21,36.32,36.21,36.32,38587.0,32.132,32.2296,32.132,32.2296,38587.0
2020-08-07 13:30:00,36.32,36.39,36.26,36.29,27079.0,32.2296,32.2917,32.1763,32.2029,27079.0
2020-08-07 13:40:00,36.3,36.46,36.29,36.45,40501.0,32.2118,32.3538,32.2029,32.3449,40501.0
2020-08-07 13:50:00,36.45,36.46,36.32,36.41,51123.0,32.3449,32.3538,32.2296,32.3094,51123.0
2020-08-07 14:00:00,36.41,36.42,36.26,36.3,49021.0,32.3094,32.3183,32.1763,32.2118,49021.0
2020-08-07 14:10:00,36.3,36.35,36.27,36.3,33083.0,32.2118,32.2562,32.1852,32.2118,33083.0
2020-08-07 14:20:00,36.29,36.39,36.27,36.39,39553.0,32.2029,32.2917,32.1852,32.2917,39553.0
2020-08-07 14:30:00,36.38,36.46,36.35,36.42,113035.0,32.2828,32.3538,32.2562,32.3183,113035.0
2020-08-07 14:40:00,36.41,36.5,36.41,36.46,39793.0,32.3094,32.3893,32.3094,32.3538,39793.0
2020-08-07 14:50:00,36.47,36.48,36.38,36.47,37821.0,32.3627,32.3715,32.2828,32.3627,37821.0
2020-08-07 15:00:00,36.46,36.57,36.45,36.52,55882.0,32.3538,32.4514,32.3449,32.407,55882.0
2020-08-07 15:10:00,36.53,36.53,36.4,36.41,65542.0,32.4159,32.4159,32.3006,32.3094,65542.0
2020-08-07 15:20:00,36.4,36.42,36.35,36.39,45325.0,32.3006,32.3183,32.2562,32.2917,45325.0
2020-08-07 15:30:00,36.39,36.4,36.34,36.37,60726.0,32.2917,32.3006,32.2473,32.2739,60726.0
2020-08-07 15:40:00,36.37,36.45,36.33,36.45,143187.0,32.2739,32.3449,32.2384,32.3449,143187.0
2020-08-07 15:50:00,36.45,36.55,36.44,36.53,299743.0,32.3449,32.4337,32.3361,32.4159,299743.0
2020-08-10 09:30:00,36.68,37.09,36.67,36.78,105420.0,32.549,32.9128,32.5401,32.6378,105420.0
2020-08-10 09:40:00,36.79,36.9,36.72,36.84,45017.0,32.6466,32.7442,32.5845,32.691,45017.0
2020-08-10 09:50:00,36.84,36.99,36.8,36.93,40763.0,32.691,32.8241,32.6555,32.7709,40763.0
2020-08-10 10:00:00,36.93,37.05,36.78,37.04,78476.0,32.7709,32.8774,32.6378,32.8685,78476.0
2020-08-10 10:10:00,37.04,37.18,37.04,37.18,44108.0,32.8685,32.9927,32.8685,32.9927,44108.0
2020-08-10 10:20:00,37.18,37.26,37.14,37.21,50120.0,32.9927,33.0637,32.9572,33.0193,50120.0
2020-08-10 10:30:00,37.22,37.37,37.22,37.37,48129.0,33.0282,33.1613,33.0282,33.1613,48129.0
2020-08-10 10:40:00,37.38,37.4,37.27,37.36,58290.0,33.1702,33.1879,33.0726,33.1524,58290.0
2020-08-10 10:50:00,37.35,37.36,37.15,37.16,85807.0,33.1436,33.1524,32.9661,32.975,85807.0
2020-08-10 11:00:00,37.14,37.16,37.04,37.07,62757.0,32.9572,32.975,32.8685,32.8951,62757.0
2020-08-10 11:10:00,37.07,37.21,37.03,37.2,55859.0,32.8951,33.0193,32.8596,33.0105,55859.0
2020-08-10 11:20:00,37.2,37.3,37.16,37.27,60338.0,33.0105,33.0992,32.975,33.0726,60338.0
2020-08-10 11:30:00,37.27,37.39,37.26,37.3,41932.0,33.0726,33.1791,33.0637,33.0992,41932.0
2020-08-10 11:40:00,37.3,37.64,37.29,37.52,115314.0,33.0992,33.4009,33.0903,33.2944,115314.0
2020-08-10 11:50:00,37.52,37.58,37.47,37.57,50751.0,33.2944,33.3477,33.2501,33.3388,50751.0
2020-08-10 12:00:00,37.58,37.65,37.53,37.54,53235.0,33.3477,33.4098,33.3033,33.3122,53235.0
2020-08-10 12:10:00,37.54,37.61,37.49,37.5,83173.0,33.3122,33.3743,33.2678,33.2767,83173.0
2020-08-10 12:20:00,37.49,37.51,37.38,37.39,63351.0,33.2678,33.2855,33.1702,33.1791,63351.0
2020-08-10 12:30:00,37.39,37.41,37.3,37.34,48478.0,33.1791,33.1968,33.0992,33.1347,48478.0
2020-08-10 12:40:00,37.34,37.41,37.28,37.29,40905.0,33.1347,33.1968,33.0814,33.0903,40905.0
2020-08-10 12:50:00,37.29,37.3,37.21,37.29,24377.0,33.0903,33.0992,33.0193,33.0903,24377.0
2020-08-10 13:00:00,37.3,37.37,37.29,37.29,25987.0,33.0992,33.1613,33.0903,33.0903,25987.0
2020-08-10 13:10:00,37.29,37.3,37.2,37.26,30102.0,33.0903,33.0992,33.0105,33.0637,30102.0
2020-08-10 13:20:00,37.26,37.33,37.25,37.31,45637.0,33.0637,33.1258,33.0548,33.1081,45637.0
2020-08-10 13:30:00,37.31,37.39,37.3,37.38,24778.0,33.1081,33.1791,33.0992,33.1702,24778.0
2020-08-10 13:40:00,37.38,37.5,37.37,37.5,37002.0,33.1702,33.2767,33.1613,33.2767,37002.0
2020-08-10 13:50:00,37.5,37.59,37.48,37.58,36477.0,33.2767,33.3565,33.2589,33.3477,36477.0
2020-08-10 14:00:00,37.58,37.59,37.45,37.48,51356.0,33.3477,33.3565,33.2323,33.2589,51356.0
2020-08-10 14:10:00,37.49,37.58,37.49,37.58,38078.0,33.2678,33.3477,33.2678,33.3477,38078.0
2020-08-10 14:20:00,37.58,37.59,37.51,37.58,31711.0,33.3477,33.3565,33.2855,33.3477,31711.0
2020-08-10 14:30:00,37.57,37.59,37.53,37.53,51612.0,33.3388,33.3565,33.3033,33.3033,51612.0
2020-08-10 14:40:00,37.54,37.54,37.42,37.49,48229.0,33.3122,33.3122,33.2057,33.2678,48229.0
2020-08-10 14:50:00,37.49,37.51,37.46,37.48,30062.0,33.2678,33.2855,33.2412,33.2589,30062.0
2020-08-10 15:00:00,37.48,37.49,37.42,37.49,49184.0,33.2589,33.2678,33.2057,33.2678,49184.0
2020-08-10 15:10:00,37.48,37.48,37.38,37.43,49907.0,33.2589,33.2589,33.1702,33.2146,49907.0
2020-08-10 15:20:00,37.43,37.61,37.41,37.61,43292.0,33.2146,33.3743,33.1968,33.3743,43292.0
2020-08-10 15:30:00,37.6,37.62,37.53,37.58,72597.0,33.3654,33.3832,33.3033,33.3477,72597.0
2020-08-10 15:40:00,37.58,37.58,37.5,37.52,114502.0,33.3477,33.3477,33.2767,33.2944,114502.0
2020-08-10 15:50:00,37.52,37.53,37.39,37.47,300549.0,33.2944,33.3033,33.1791,33.2501,300549.0
2020-08-11 09:30:00,38.26,38.76,38.23,38.33,314766.0,33.9511,34.3948,33.9245,34.0132,314766.0
2020-08-11 09:40:00,38.33,38.39,38.17,38.22,44461.0,34.0132,34.0664,33.8712,33.9156,44461.0
2020-08-11 09:50:00,38.21,38.32,38.16,38.17,52316.0,33.9067,34.0043,33.8623,33.8712,52316.0
2020-08-11 10:00:00,38.19,38.3,38.16,38.22,80685.0,33.889,33.9866,33.8623,33.9156,80685.0
2020-08-11 10:10:00,38.21,38.25,38.05,38.15,56566.0,33.9067,33.9422,33.7647,33.8535,56566.0
2020-08-11 10:20:00,38.15,38.18,38.05,38.18,46086.0,33.8535,33.8801,33.7647,33.8801,46086.0
2020-08-11 10:30:00,38.18,38.29,38.16,38.18,42578.0,33.8801,33.9777,33.8623,33.8801,42578.0
2020-08-11 10:40:00,38.19,38.25,38.15,38.16,37634.0,33.889,33.9422,33.8535,33.8623,37634.0
2020-08-11 10:50:00,38.17,38.24,38.13,38.22,33733.0,33.8712,33.9333,33.8357,33.9156,33733.0
2020-08-11 11:00:00,38.23,38.25,38.12,38.13,25245.0,33.9245,33.9422,33.8268,33.8357,25245.0
2020-08-11 11:10:00,38.12,38.18,38.04,38.16,64255.0,33.8268,33.8801,33.7559,33.8623,64255.0
2020-08-11 11:20:00,38.15,38.17,38.1,38.15,91400.0,33.8535,33.8712,33.8091,33.8535,91400.0
2020-08-11 11:30:00,38.15,38.3,38.13,38.22,46984.0,33.8535,33.9866,33.8357,33.9156,46984.0
2020-08-11 11:40:00,38.22,38.23,38.14,38.15,23292.0,33.9156,33.9245,33.8446,33.8535,23292.0
2020-08-11 11:50:00,38.14,38.19,38.13,38.17,26953.0,33.8446,33.889,33.8357,33.8712,26953.0
2020-08-11 12:00:00,38.18,38.19,38.03,38.03,39063.0,33.8801,33.889,33.747,33.747,39063.0
2020-08-11 12:10:00,38.02,38.08,38.01,38.08,35509.0,33.7381,33.7914,33.7292,33.7914,35509.0
2020-08-11 12:20:00,38.08,38.12,38.03,38.1,37124.0,33.7914,33.8268,33.747,33.8091,37124.0
2020-08-11 12:30:00,38.11,38.14,38.07,38.09,22882.0,33.818,33.8446,33.7825,33.8002,22882.0
2020-08-11 12:40:00,38.1,38.12,38.03,38.07,18311.0,33.8091,33.8268,33.747,33.7825,18311.0
2020-08-11 12:50:00,38.07,38.13,38.05,38.13,39128.0,33.7825,33.8357,33.7647,33.8357,39128.0
2020-08-11 13:00:00,38.13,38.17,38.12,38.17,12585.0,33.8357,33.8712,33.8268,33.8712,12585.0
2020-08-11 13:10:00,38.19,38.28,38.18,38.26,25514.0,33.889,33.9688,33.8801,33.9511,25514.0
2020-08-11 13:20:00,38.26,38.32,38.25,38.3,28309.0,33.9511,34.0043,33.9422,33.9866,28309.0
2020-08-11 13:30:00,38.3,38.4,38.29,38.4,23829.0,33.9866,34.0753,33.9777,34.0753,23829.0
2020-08-11 13:40:00,38.4,38.41,38.35,38.38,22529.0,34.0753,34.0842,34.0309,34.0576,22529.0
2020-08-11 13:50:00,38.39,38.39,38.35,38.37,24598.0,34.0664,34.0664,34.0309,34.0487,24598.0
2020-08-11 14:00:00,38.38,38.41,38.34,38.34,28184.0,34.0576,34.0842,34.0221,34.0221,28184.0
2020-08-11 14:10:00,38.34,38.44,38.34,38.41,27395.0,34.0221,34.1108,34.0221,34.0842,27395.0
2020-08-11 14:20:00,38.4,38.42,38.33,38.35,35054.0,34.0753,34.0931,34.0132,34.0309,35054.0
2020-08-11 14:30:00,38.35,38.46,38.34,38.41,58927.0,34.0309,34.1286,34.0221,34.0842,58927.0
2020-08-11 14:40:00,38.41,38.52,38.4,38.47,140771.0,34.0842,34.1818,34.0753,34.1374,140771.0
2020-08-11 14:50:00,38.45,38.5,38.43,38.48,84134.0,34.1197,34.1641,34.1019,34.1463,84134.0
2020-08-11 15:00:00,38.48,38.51,38.41,38.47,88579.0,34.1463,34.1729,34.0842,34.1374,88579.0
2020-08-11 15:10:00,38.46,38.52,38.09,38.13,114434.0,34.1286,34.1818,33.8002,33.8357,114434.0
2020-08-11 15:20:00,38.13,38.24,38.11,38.2,69416.0,33.8357,33.9333,33.818,33.8978,69416.0
2020-08-11 15:30:00,38.2,38.24,38.02,38.05,83245.0,33.8978,33.9333,33.7381,33.7647,83245.0
2020-08-11 15:40:00,38.06,38.11,37.93,37.95,117204.0,33.7736,33.818,33.6582,33.676,117204.0
2020-08-11 15:50:00,37.94,38.03,37.89,38.02,355915.0,33.6671,33.747,33.6227,33.7381,355915.0
2020-08-12 09:30:00,38.94,38.94,38.46,38.5,203669.0,34.5545,34.5545,34.1286,34.1641,203669.0
2020-08-12 09:40:00,38.48,38.52,38.32,38.32,42918.0,34.1463,34.1818,34.0043,34.0043,42918.0
2020-08-12 09:50:00,38.32,38.33,38.09,38.18,43256.0,34.0043,34.0132,33.8002,33.8801,43256.0
2020-08-12 10:00:00,38.18,38.35,38.08,38.31,61011.0,33.8801,34.0309,33.7914,33.9954,61011.0
2020-08-12 10:10:00,38.31,38.38,38.19,38.24,24175.0,33.9954,34.0576,33.889,33.9333,24175.0
2020-08-12 10:20:00,38.24,38.32,38.14,38.22,37484.0,33.9333,34.0043,33.8446,33.9156,37484.0
2020-08-12 10:30:00,38.21,38.29,38.2,38.26,90533.0,33.9067,33.9777,33.8978,33.9511,90533.0
2020-08-12 10:40:00,38.26,38.34,38.2,38.21,28186.0,33.9511,34.0221,33.8978,33.9067,28186.0
2020-08-12 10:50:00,38.22,38.24,38.07,38.08,59520.0,33.9156,33.9333,33.7825,33.7914,59520.0
2020-08-12 11:00:00,38.08,38.12,38.02,38.07,67117.0,33.7914,33.8268,33.7381,33.7825,67117.0
2020-08-12 11:10:00,38.08,38.08,37.84,37.86,34714.0,33.7914,33.7914,33.5784,33.5961,34714.0
2020-08-12 11:20:00,37.86,37.93,37.83,37.91,45807.0,33.5961,33.6582,33.5695,33.6405,45807.0
2020-08-12 11:30:00,37.91,37.98,37.86,37.91,41151.0,33.6405,33.7026,33.5961,33.6405,41151.0
2020-08-12 11:40:00,37.91,37.91,37.74,37.74,52397.0,33.6405,33.6405,33.4896,33.4896,52397.0
2020-08-12 11:50:00,37.74,37.76,37.66,37.71,50488.0,33.4896,33.5074,33.4187,33.463,50488.0
2020-08-12 12:00:00,37.71,37.75,37.6,37.61,53427.0,33.463,33.4985,33.3654,33.3743,53427.0
2020-08-12 12:10:00,37.62,37.67,37.56,37.66,34563.0,33.3832,33.4275,33.3299,33.4187,34563.0
2020-08-12 12:20:00,37.66,37.71,37.6,37.68,57971.0,33.4187,33.463,33.3654,33.4364,57971.0
2020-08-12 12:30:00,37.68,37.69,37.61,37.64,39928.0,33.4364,33.4453,33.3743,33.4009,39928.0
2020-08-12 12:40:00,37.63,37.63,37.53,37.6,48817.0,33.392,33.392,33.3033,33.3654,48817.0
2020-08-12 12:50:00,37.59,37.6,37.42,37.45,68353.0,33.3565,33.3654,33.2057,33.2323,68353.0
2020-08-12 13:00:00,37.45,37.46,37.39,37.43,41123.0,33.2323,33.2412,33.1791,33.2146,41123.0
2020-08-12 13:10:00,37.43,37.43,37.33,37.43,53699.0,33.2146,33.2146,33.1258,33.2146,53699.0
2020-08-12 13:20:00,37.43,37.5,37.42,37.48,36479.0,33.2146,33.2767,33.2057,33.2589,36479.0
2020-08-12 13:30:00,37.48,37.55,37.43,37.53,61612.0,33.2589,33.321,33.2146,33.3033,61612.0
2020-08-12 13:40:00,37.53,37.54,37.39,37.41,57143.0,33.3033,33.3122,33.1791,33.1968,57143.0
2020-08-12 13:50:00,37.41,37.45,37.39,37.43,46714.0,33.1968,33.2323,33.1791,33.2146,46714.0
2020-08-12 14:00:00,37.42,37.43,37.34,37.37,28089.0,33.2057,33.2146,33.1347,33.1613,28089.0
2020-08-12 14:10:00,37.37,37.39,37.34,37.39,55846.0,33.1613,33.1791,33.1347,33.1791,55846.0
2020-08-12 14:20:00,37.39,37.42,37.37,37.41,26932.0,33.1791,33.2057,33.1613,33.1968,26932.0
2020-08-12 14:30:00,37.42,37.56,37.42,37.5,46243.0,33.2057,33.3299,33.2057,33.2767,46243.0
2020-08-12 14:40:00,37.51,37.53,37.48,37.5,39411.0,33.2855,33.3033,33.2589,33.2767,39411.0
2020-08-12 14:50:00,37.5,37.55,37.49,37.52,43380.0,33.2767,33.321,33.2678,33.2944,43380.0
2020-08-12 15:00:00,37.52,37.56,37.51,37.52,32871.0,33.2944,33.3299,33.2855,33.2944,32871.0
2020-08-12 15:10:00,37.52,37.63,37.52,37.6,48902.0,33.2944,33.392,33.2944,33.3654,48902.0
2020-08-12 15:20:00,37.6,37.65,37.52,37.63,50832.0,33.3654,33.4098,33.2944,33.392,50832.0
2020-08-12 15:30:00,37.63,37.68,37.57,37.66,76929.0,33.392,33.4364,33.3388,33.4187,76929.0
2020-08-12 15:40:00,37.66,37.67,37.57,37.6,110214.0,33.4187,33.4275,33.3388,33.3654,110214.0
2020-08-12 15:50:00,37.61,37.67,37.59,37.61,293838.0,33.3743,33.4275,33.3565,33.3743,293838.0
2020-08-13 09:30:00,37.11,37.37,36.95,37.22,122365.0,32.9306,33.1613,32.7886,33.0282,122365.0
2020-08-13 09:40:00,37.21,37.56,37.19,37.49,75699.0,33.0193,33.3299,33.0016,33.2678,75699.0
2020-08-13 09:50:00,37.49,37.73,37.48,37.55,49041.0,33.2678,33.4808,33.2589,33.321,49041.0
2020-08-13 10:00:00,37.55,37.67,37.53,37.67,41048.0,33.321,33.4275,33.3033,33.4275,41048.0
2020-08-13 10:10:00,37.67,37.68,37.57,37.65,36629.0,33.4275,33.4364,33.3388,33.4098,36629.0
2020-08-13 10:20:00,37.64,37.65,37.4,37.4,37676.0,33.4009,33.4098,33.1879,33.1879,37676.0
2020-08-13 10:30:00,37.4,37.47,37.29,37.32,41652.0,33.1879,33.2501,33.0903,33.1169,41652.0
2020-08-13 10:40:00,37.33,37.39,37.31,37.34,34284.0,33.1258,33.1791,33.1081,33.1347,34284.0
2020-08-13 10:50:00,37.34,37.41,37.33,37.37,26588.0,33.1347,33.1968,33.1258,33.1613,26588.0
2020-08-13 11:00:00,37.37,37.37,37.26,37.28,31522.0,33.1613,33.1613,33.0637,33.0814,31522.0
2020-08-13 11:10:00,37.27,37.34,37.24,37.26,34897.0,33.0726,33.1347,33.046,33.0637,34897.0
2020-08-13 11:20:00,37.26,37.26,37.19,37.26,42832.0,33.0637,33.0637,33.0016,33.0637,42832.0
2020-08-13 11:30:00,37.25,37.25,37.14,37.17,46870.0,33.0548,33.0548,32.9572,32.9838,46870.0
2020-08-13 11:40:00,37.18,37.25,37.17,37.22,35777.0,32.9927,33.0548,32.9838,33.0282,35777.0
2020-08-13 11:50:00,37.23,37.34,37.23,37.3,24850.0,33.0371,33.1347,33.0371,33.0992,24850.0
2020-08-13 12:00:00,37.3,37.31,37.26,37.31,24988.0,33.0992,33.1081,33.0637,33.1081,24988.0
2020-08-13 12:10:00,37.3,37.32,37.26,37.26,26744.0,33.0992,33.1169,33.0637,33.0637,26744.0
2020-08-13 12:20:00,37.26,37.28,37.24,37.27,22450.0,33.0637,33.0814,33.046,33.0726,22450.0
2020-08-13 12:30:00,37.27,37.29,37.24,37.29,29444.0,33.0726,33.0903,33.046,33.0903,29444.0
2020-08-13 12:40:00,37.29,37.32,37.27,37.31,36840.0,33.0903,33.1169,33.0726,33.1081,36840.0
2020-08-13 12:50:00,37.3,37.33,37.29,37.3,22798.0,33.0992,33.1258,33.0903,33.0992,22798.0
2020-08-13 13:00:00,37.3,37.43,37.29,37.4,24760.0,33.0992,33.2146,33.0903,33.1879,24760.0
2020-08-13 13:10:00,37.4,37.56,37.39,37.55,33352.0,33.1879,33.3299,33.1791,33.321,33352.0
2020-08-13 13:20:00,37.55,37.61,37.53,37.59,26461.0,33.321,33.3743,33.3033,33.3565,26461.0
2020-08-13 13:30:00,37.59,37.6,37.52,37.54,36754.0,33.3565,33.3654,33.2944,33.3122,36754.0
2020-08-13 13:40:00,37.54,37.55,37.49,37.52,30367.0,33.3122,33.321,33.2678,33.2944,30367.0
2020-08-13 13:50:00,37.53,37.58,37.52,37.55,28577.0,33.3033,33.3477,33.2944,33.321,28577.0
2020-08-13 14:00:00,37.55,37.66,37.52,37.62,30632.0,33.321,33.4187,33.2944,33.3832,30632.0
2020-08-13 14:10:00,37.61,37.68,37.61,37.62,34041.0,33.3743,33.4364,33.3743,33.3832,34041.0
2020-08-13 14:20:00,37.62,37.66,37.56,37.65,42387.0,33.3832,33.4187,33.3299,33.4098,42387.0
2020-08-13 14:30:00,37.65,37.66,37.49,37.52,47935.0,33.4098,33.4187,33.2678,33.2944,47935.0
2020-08-13 14:40:00,37.52,37.63,37.51,37.59,50290.0,33.2944,33.392,33.2855,33.3565,50290.0
2020-08-13 14:50:00,37.58,37.58,37.47,37.54,51259.0,33.3477,33.3477,33.2501,33.3122,51259.0
2020-08-13 15:00:00,37.53,37.6,37.5,37.57,41721.0,33.3033,33.3654,33.2767,33.3388,41721.0
2020-08-13 15:10:00,37.57,37.65,37.56,37.63,47419.0,33.3388,33.4098,33.3299,33.392,47419.0
2020-08-13 15:20:00,37.64,37.7,37.62,37.68,43994.0,33.4009,33.4541,33.3832,33.4364,43994.0
2020-08-13 15:30:00,37.68,37.73,37.63,37.64,59344.0,33.4364,33.4808,33.392,33.4009,59344.0
2020-08-13 15:40:00,37.64,37.69,37.6,37.64,91734.0,33.4009,33.4453,33.3654,33.4009,91734.0
2020-08-13 15:50:00,37.64,37.75,37.64,37.75,287008.0,33.4009,33.4985,33.4009,33.4985,287008.0
2020-08-14 09:30:00,37.48,37.6,37.37,37.51,107875.0,33.2589,33.3654,33.1613,33.2855,107875.0
2020-08-14 09:40:00,37.51,37.64,37.51,37.62,44859.0,33.2855,33.4009,33.2855,33.3832,44859.0
2020-08-14 09:50:00,37.63,37.67,37.56,37.61,27284.0,33.392,33.4275,33.3299,33.3743,27284.0
2020-08-14 10:00:00,37.61,37.68,37.57,37.66,35698.0,33.3743,33.4364,33.3388,33.4187,35698.0
2020-08-14 10:10:00,37.68,37.78,37.62,37.76,57679.0,33.4364,33.5251,33.3832,33.5074,57679.0
2020-08-14 10:20:00,37.77,38.04,37.76,38.03,54010.0,33.5163,33.7559,33.5074,33.747,54010.0
2020-08-14 10:30:00,38.03,38.09,37.99,37.99,39580.0,33.747,33.8002,33.7115,33.7115,39580.0
2020-08-14 10:40:00,38.0,38.02,37.94,37.98,30009.0,33.7204,33.7381,33.6671,33.7026,30009.0
2020-08-14 10:50:00,37.98,38.05,37.94,38.03,23603.0,33.7026,33.7647,33.6671,33.747,23603.0
2020-08-14 11:00:00,38.03,38.04,37.93,37.96,28223.0,33.747,33.7559,33.6582,33.6849,28223.0
2020-08-14 11:10:00,37.96,38.05,37.92,38.05,22933.0,33.6849,33.7647,33.6494,33.7647,22933.0
2020-08-14 11:20:00,38.04,38.04,37.98,38.02,19004.0,33.7559,33.7559,33.7026,33.7381,19004.0
2020-08-14 11:30:00,38.02,38.06,37.99,38.04,25411.0,33.7381,33.7736,33.7115,33.7559,25411.0
2020-08-14 11:40:00,38.04,38.09,38.03,38.09,24355.0,33.7559,33.8002,33.747,33.8002,24355.0
2020-08-14 11:50:00,38.09,38.12,38.05,38.09,24057.0,33.8002,33.8268,33.7647,33.8002,24057.0
2020-08-14 12:00:00,38.09,38.09,38.02,38.07,37630.0,33.8002,33.8002,33.7381,33.7825,37630.0
2020-08-14 12:10:00,38.08,38.15,38.07,38.14,33923.0,33.7914,33.8535,33.7825,33.8446,33923.0
2020-08-14 12:20:00,38.13,38.16,38.09,38.14,31374.0,33.8357,33.8623,33.8002,33.8446,31374.0
2020-08-14 12:30:00,38.14,38.15,38.1,38.12,19002.0,33.8446,33.8535,33.8091,33.8268,19002.0
2020-08-14 12:40:00,38.11,38.11,38.0,38.01,17696.0,33.818,33.818,33.7204,33.7292,17696.0
2020-08-14 12:50:00,38.02,38.05,38.01,38.03,25543.0,33.7381,33.7647,33.7292,33.747,25543.0
2020-08-14 13:00:00,38.02,38.09,38.01,38.09,16433.0,33.7381,33.8002,33.7292,33.8002,16433.0
2020-08-14 13:10:00,38.08,38.08,38.0,38.01,19382.0,33.7914,33.7914,33.7204,33.7292,19382.0
2020-08-14 13:20:00,38.01,38.03,38.0,38.02,20586.0,33.7292,33.747,33.7204,33.7381,20586.0
2020-08-14 13:30:00,38.02,38.11,38.01,38.11,18485.0,33.7381,33.818,33.7292,33.818,18485.0
2020-08-14 13:40:00,38.11,38.19,38.11,38.19,25260.0,33.818,33.889,33.818,33.889,25260.0
2020-08-14 13:50:00,38.19,38.25,38.16,38.16,46863.0,33.889,33.9422,33.8623,33.8623,46863.0
2020-08-14 14:00:00,38.16,38.18,38.13,38.16,16316.0,33.8623,33.8801,33.8357,33.8623,16316.0
2020-08-14 14:10:00,38.16,38.17,38.11,38.15,26479.0,33.8623,33.8712,33.818,33.8535,26479.0
2020-08-14 14:20:00,38.15,38.16,38.09,38.09,37741.0,33.8535,33.8623,33.8002,33.8002,37741.0
2020-08-14 14:30:00,38.09,38.09,38.02,38.02,46219.0,33.8002,33.8002,33.7381,33.7381,46219.0
2020-08-14 14:40:00,38.02,38.03,37.99,38.0,23868.0,33.7381,33.747,33.7115,33.7204,23868.0
2020-08-14 14:50:00,38.01,38.02,37.98,38.0,43279.0,33.7292,33.7381,33.7026,33.7204,43279.0
2020-08-14 15:00:00,37.99,38.01,37.96,37.96,25414.0,33.7115,33.7292,33.6849,33.6849,25414.0
2020-08-14 15:10:00,37.96,38.03,37.92,38.02,75337.0,33.6849,33.747,33.6494,33.7381,75337.0
2020-08-14 15:20:00,38.03,38.05,37.99,38.02,57860.0,33.747,33.7647,33.7115,33.7381,57860.0
2020-08-14 15:30:00,38.02,38.03,37.94,37.98,107395.0,33.7381,33.747,33.6671,33.7026,107395.0
2020-08-14 15:40:00,37.98,38.02,37.91,37.91,165245.0,33.7026,33.7381,33.6405,33.6405,165245.0
2020-08-14 15:50:00,37.9,38.1,37.87,38.07,316963.0,33.6316,33.8091,33.605,33.7825,316963.0
2020-08-17 09:30:00,37.93,38.19,37.89,38.02,116531.0,33.6582,33.889,33.6227,33.7381,116531.0
2020-08-17 09:40:00,38.06,38.07,37.9,37.9,80254.0,33.7736,33.7825,33.6316,33.6316,80254.0
2020-08-17 09:50:00,37.9,37.94,37.68,37.68,58677.0,33.6316,33.6671,33.4364,33.4364,58677.0
2020-08-17 10:00:00,37.69,37.78,37.61,37.77,115374.0,33.4453,33.5251,33.3743,33.5163,115374.0
2020-08-17 10:10:00,37.77,37.88,37.75,37.88,81009.0,33.5163,33.6139,33.4985,33.6139,81009.0
2020-08-17 10:20:00,37.87,37.92,37.81,37.85,40421.0,33.605,33.6494,33.5518,33.5873,40421.0
2020-08-17 10:30:00,37.85,37.86,37.73,37.74,57739.0,33.5873,33.5961,33.4808,33.4896,57739.0
2020-08-17 10:40:00,37.74,37.83,37.74,37.79,52397.0,33.4896,33.5695,33.4896,33.534,52397.0
2020-08-17 10:50:00,37.78,37.85,37.71,37.71,57500.0,33.5251,33.5873,33.463,33.463,57500.0
2020-08-17 11:00:00,37.72,37.74,37.62,37.66,62800.0,33.4719,33.4896,33.3832,33.4187,62800.0
2020-08-17 11:10:00,37.66,37.68,37.59,37.6,39980.0,33.4187,33.4364,33.3565,33.3654,39980.0
2020-08-17 11:20:00,37.6,37.66,37.6,37.61,38899.0,33.3654,33.4187,33.3654,33.3743,38899.0
2020-08-17 11:30:00,37.62,37.62,37.54,37.54,42732.0,33.3832,33.3832,33.3122,33.3122,42732.0
2020-08-17 11:40:00,37.53,37.63,37.52,37.63,41825.0,33.3033,33.392,33.2944,33.392,41825.0
2020-08-17 11:50:00,37.63,37.65,37.61,37.64,21394.0,33.392,33.4098,33.3743,33.4009,21394.0
2020-08-17 12:00:00,37.65,37.69,37.62,37.65,18828.0,33.4098,33.4453,33.3832,33.4098,18828.0
2020-08-17 12:10:00,37.64,37.65,37.61,37.65,25016.0,33.4009,33.4098,33.3743,33.4098,25016.0
2020-08-17 12:20:00,37.65,37.65,37.61,37.62,20737.0,33.4098,33.4098,33.3743,33.3832,20737.0
2020-08-17 12:30:00,37.63,37.65,37.61,37.63,27996.0,33.392,33.4098,33.3743,33.392,27996.0
2020-08-17 12:40:00,37.63,37.63,37.59,37.59,29777.0,33.392,33.392,33.3565,33.3565,29777.0
2020-08-17 12:50:00,37.59,37.63,37.59,37.6,28247.0,33.3565,33.392,33.3565,33.3654,28247.0
2020-08-17 13:00:00,37.59,37.62,37.51,37.51,23243.0,33.3565,33.3832,33.2855,33.2855,23243.0
2020-08-17 13:10:00,37.51,37.55,37.49,37.54,28531.0,33.2855,33.321,33.2678,33.3122,28531.0
2020-08-17 13:20:00,37.54,37.55,37.51,37.51,21302.0,33.3122,33.321,33.2855,33.2855,21302.0
2020-08-17 13:30:00,37.52,37.53,37.5,37.52,16784.0,33.2944,33.3033,33.2767,33.2944,16784.0
2020-08-17 13:40:00,37.52,37.54,37.5,37.51,13050.0,33.2944,33.3122,33.2767,33.2855,13050.0
2020-08-17 13:50:00,37.5,37.53,37.46,37.46,33745.0,33.2767,33.3033,33.2412,33.2412,33745.0
2020-08-17 14:00:00,37.46,37.48,37.4,37.41,21228.0,33.2412,33.2589,33.1879,33.1968,21228.0
2020-08-17 14:10:00,37.41,37.41,37.32,37.37,32850.0,33.1968,33.1968,33.1169,33.1613,32850.0
2020-08-17 14:20:00,37.38,37.43,37.37,37.41,31802.0,33.1702,33.2146,33.1613,33.1968,31802.0
2020-08-17 14:30:00,37.41,37.41,37.37,37.41,35654.0,33.1968,33.1968,33.1613,33.1968,35654.0
2020-08-17 14:40:00,37.41,37.44,37.4,37.41,25977.0,33.1968,33.2234,33.1879,33.1968,25977.0
2020-08-17 14:50:00,37.41,37.42,37.34,37.34,40156.0,33.1968,33.2057,33.1347,33.1347,40156.0
2020-08-17 15:00:00,37.34,37.36,37.31,37.34,29577.0,33.1347,33.1524,33.1081,33.1347,29577.0
2020-08-17 15:10:00,37.34,37.37,37.33,37.37,29417.0,33.1347,33.1613,33.1258,33.1613,29417.0
2020-08-17 15:20:00,37.37,37.38,37.35,37.37,43176.0,33.1613,33.1702,33.1436,33.1613,43176.0
2020-08-17 15:30:00,37.37,37.46,37.36,37.43,108447.0,33.1613,33.2412,33.1524,33.2146,108447.0
2020-08-17 15:40:00,37.43,37.46,37.39,37.45,118580.0,33.2146,33.2412,33.1791,33.2323,118580.0
2020-08-17 15:50:00,37.45,37.51,37.42,37.45,208839.0,33.2323,33.2855,33.2057,33.2323,208839.0
2020-08-18 09:30:00,37.37,37.62,37.26,37.54,93675.0,33.4113,33.6348,33.313,33.5633,93675.0
2020-08-18 09:40:00,37.54,37.66,37.48,37.62,66827.0,33.5633,33.6706,33.5097,33.6348,66827.0
2020-08-18 09:50:00,37.63,37.71,37.54,37.66,58446.0,33.6438,33.7153,33.5633,33.6706,58446.0
2020-08-18 10:00:00,37.65,37.69,37.5,37.5,52166.0,33.6617,33.6974,33.5275,33.5275,52166.0
2020-08-18 10:10:00,37.47,37.48,37.26,37.33,70769.0,33.5007,33.5097,33.313,33.3756,70769.0
2020-08-18 10:20:00,37.35,37.37,37.3,37.33,43035.0,33.3934,33.4113,33.3487,33.3756,43035.0
2020-08-18 10:30:00,37.33,37.36,37.23,37.36,38242.0,33.3756,33.4024,33.2861,33.4024,38242.0
2020-08-18 10:40:00,37.38,37.38,37.22,37.25,36331.0,33.4203,33.4203,33.2772,33.304,36331.0
2020-08-18 10:50:00,37.25,37.38,37.24,37.38,20040.0,33.304,33.4203,33.2951,33.4203,20040.0
2020-08-18 11:00:00,37.38,37.46,37.38,37.45,34720.0,33.4203,33.4918,33.4203,33.4828,34720.0
2020-08-18 11:10:00,37.45,37.59,37.45,37.57,24188.0,33.4828,33.608,33.4828,33.5901,24188.0
2020-08-18 11:20:00,37.58,37.64,37.54,37.6,28783.0,33.5991,33.6527,33.5633,33.617,28783.0
2020-08-18 11:30:00,37.61,37.64,37.56,37.59,27930.0,33.6259,33.6527,33.5812,33.608,27930.0
2020-08-18 11:40:00,37.58,37.64,37.57,37.59,24321.0,33.5991,33.6527,33.5901,33.608,24321.0
2020-08-18 11:50:00,37.6,37.6,37.55,37.57,20686.0,33.617,33.617,33.5722,33.5901,20686.0
2020-08-18 12:00:00,37.57,37.57,37.4,37.43,34375.0,33.5901,33.5901,33.4381,33.465,34375.0
2020-08-18 12:10:00,37.42,37.45,37.33,37.34,24511.0,33.456,33.4828,33.3756,33.3845,24511.0
2020-08-18 12:20:00,37.34,37.38,37.33,37.38,19144.0,33.3845,33.4203,33.3756,33.4203,19144.0
2020-08-18 12:30:00,37.38,37.4,37.3,37.35,21145.0,33.4203,33.4381,33.3487,33.3934,21145.0
2020-08-18 12:40:00,37.34,37.41,37.33,37.38,18526.0,33.3845,33.4471,33.3756,33.4203,18526.0
2020-08-18 12:50:00,37.39,37.44,37.38,37.43,19467.0,33.4292,33.4739,33.4203,33.465,19467.0
2020-08-18 13:00:00,37.43,37.44,37.38,37.4,17100.0,33.465,33.4739,33.4203,33.4381,17100.0
2020-08-18 13:10:00,37.4,37.42,37.38,37.39,22290.0,33.4381,33.456,33.4203,33.4292,22290.0
2020-08-18 13:20:00,37.4,37.42,37.38,37.4,15890.0,33.4381,33.456,33.4203,33.4381,15890.0
2020-08-18 13:30:00,37.4,37.42,37.39,37.41,29853.0,33.4381,33.456,33.4292,33.4471,29853.0
2020-08-18 13:40:00,37.41,37.44,37.4,37.44,23005.0,33.4471,33.4739,33.4381,33.4739,23005.0
2020-08-18 13:50:00,37.44,37.47,37.43,37.44,32048.0,33.4739,33.5007,33.465,33.4739,32048.0
2020-08-18 14:00:00,37.44,37.46,37.41,37.42,26444.0,33.4739,33.4918,33.4471,33.456,26444.0
2020-08-18 14:10:00,37.43,37.45,37.4,37.4,26799.0,33.465,33.4828,33.4381,33.4381,26799.0
2020-08-18 14:20:00,37.4,37.42,37.4,37.41,18550.0,33.4381,33.456,33.4381,33.4471,18550.0
2020-08-18 14:30:00,37.41,37.41,37.32,37.32,28547.0,33.4471,33.4471,33.3666,33.3666,28547.0
2020-08-18 14:40:00,37.33,37.35,37.3,37.33,28467.0,33.3756,33.3934,33.3487,33.3756,28467.0
2020-08-18 14:50:00,37.33,37.35,37.32,37.33,17447.0,33.3756,33.3934,33.3666,33.3756,17447.0
2020-08-18 15:00:00,37.32,37.33,37.18,37.18,58780.0,33.3666,33.3756,33.2414,33.2414,58780.0
2020-08-18 15:10:00,37.18,37.2,37.11,37.15,47311.0,33.2414,33.2593,33.1789,33.2146,47311.0
2020-08-18 15:20:00,37.15,37.17,37.11,37.15,50019.0,33.2146,33.2325,33.1789,33.2146,50019.0
2020-08-18 15:30:00,37.15,37.17,37.12,37.13,62074.0,33.2146,33.2325,33.1878,33.1967,62074.0
2020-08-18 15:40:00,37.13,37.13,37.08,37.1,87118.0,33.1967,33.1967,33.152,33.1699,87118.0
2020-08-18 15:50:00,37.09,37.14,37.07,37.14,180835.0,33.161,33.2057,33.1431,33.2057,180835.0
2020-08-19 09:30:00,36.99,37.06,36.87,37.05,77979.0,33.0716,33.1342,32.9643,33.1252,77979.0
2020-08-19 09:40:00,37.06,37.33,37.04,37.29,75923.0,33.1342,33.3756,33.1163,33.3398,75923.0
2020-08-19 09:50:00,37.29,37.4,37.23,37.27,58668.0,33.3398,33.4381,33.2861,33.3219,58668.0
2020-08-19 10:00:00,37.24,37.29,37.1,37.12,27833.0,33.2951,33.3398,33.1699,33.1878,27833.0
2020-08-19 10:10:00,37.11,37.11,36.87,36.87,64873.0,33.1789,33.1789,32.9643,32.9643,64873.0
2020-08-19 10:20:00,36.88,36.94,36.85,36.9,35016.0,32.9732,33.0269,32.9464,32.9911,35016.0
2020-08-19 10:30:00,36.9,36.92,36.87,36.88,32201.0,32.9911,33.009,32.9643,32.9732,32201.0
2020-08-19 10:40:00,36.88,37.07,36.88,37.0,34417.0,32.9732,33.1431,32.9732,33.0805,34417.0
2020-08-19 10:50:00,37.0,37.03,36.96,36.96,57374.0,33.0805,33.1073,33.0447,33.0447,57374.0
2020-08-19 11:00:00,36.96,36.98,36.91,36.95,47240.0,33.0447,33.0626,33.0,33.0358,47240.0
2020-08-19 11:10:00,36.95,37.01,36.93,36.93,24490.0,33.0358,33.0895,33.0179,33.0179,24490.0
2020-08-19 11:20:00,36.93,37.04,36.87,37.03,40606.0,33.0179,33.1163,32.9643,33.1073,40606.0
2020-08-19 11:30:00,37.03,37.1,37.02,37.09,23897.0,33.1073,33.1699,33.0984,33.161,23897.0
2020-08-19 11:40:00,37.09,37.13,37.06,37.08,25533.0,33.161,33.1967,33.1342,33.152,25533.0
2020-08-19 11:50:00,37.08,37.09,36.99,37.0,23115.0,33.152,33.161,33.0716,33.0805,23115.0
2020-08-19 12:00:00,36.99,37.04,36.94,37.0,84934.0,33.0716,33.1163,33.0269,33.0805,84934.0
2020-08-19 12:10:00,37.01,37.07,36.96,36.98,35879.0,33.0895,33.1431,33.0447,33.0626,35879.0
2020-08-19 12:20:00,36.97,37.03,36.94,37.02,22765.0,33.0537,33.1073,33.0269,33.0984,22765.0
2020-08-19 12:30:00,37.03,37.11,37.02,37.08,27818.0,33.1073,33.1789,33.0984,33.152,27818.0
2020-08-19 12:40:00,37.09,37.09,37.0,37.09,35769.0,33.161,33.161,33.0805,33.161,35769.0
2020-08-19 12:50:00,37.08,37.1,37.04,37.09,28634.0,33.152,33.1699,33.1163,33.161,28634.0
2020-08-19 13:00:00,37.09,37.2,37.07,37.2,33499.0,33.161,33.2593,33.1431,33.2593,33499.0
2020-08-19 13:10:00,37.19,37.23,37.18,37.22,31197.0,33.2504,33.2861,33.2414,33.2772,31197.0
2020-08-19 13:20:00,37.22,37.28,37.18,37.2,27340.0,33.2772,33.3309,33.2414,33.2593,27340.0
2020-08-19 13:30:00,37.2,37.21,37.09,37.1,52201.0,33.2593,33.2683,33.161,33.1699,52201.0
2020-08-19 13:40:00,37.11,37.2,37.1,37.2,40955.0,33.1789,33.2593,33.1699,33.2593,40955.0
2020-08-19 13:50:00,37.2,37.2,37.14,37.16,36383.0,33.2593,33.2593,33.2057,33.2236,36383.0
2020-08-19 14:00:00,37.17,37.21,37.15,37.21,22927.0,33.2325,33.2683,33.2146,33.2683,22927.0
2020-08-19 14:10:00,37.22,37.22,37.11,37.16,35114.0,33.2772,33.2772,33.1789,33.2236,35114.0
2020-08-19 14:20:00,37.18,37.33,37.17,37.23,50258.0,33.2414,33.3756,33.2325,33.2861,50258.0
2020-08-19 14:30:00,37.22,37.23,37.09,37.12,24480.0,33.2772,33.2861,33.161,33.1878,24480.0
2020-08-19 14:40:00,37.12,37.2,37.1,37.18,21553.0,33.1878,33.2593,33.1699,33.2414,21553.0
2020-08-19 14:50:00,37.19,37.22,37.15,37.19,30618.0,33.2504,33.2772,33.2146,33.2504,30618.0
2020-08-19 15:00:00,37.18,37.25,37.17,37.24,31830.0,33.2414,33.304,33.2325,33.2951,31830.0
2020-08-19 15:10:00,37.23,37.25,37.18,37.18,35633.0,33.2861,33.304,33.2414,33.2414,35633.0
2020-08-19 15:20:00,37.18,37.2,37.11,37.13,45624.0,33.2414,33.2593,33.1789,33.1967,45624.0
2020-08-19 15:30:00,37.13,37.15,37.09,37.1,51019.0,33.1967,33.2146,33.161,33.1699,51019.0
2020-08-19 15:40:00,37.1,37.14,36.98,37.0,91177.0,33.1699,33.2057,33.0626,33.0805,91177.0
2020-08-19 15:50:00,36.99,37.07,36.94,37.03,179088.0,33.0716,33.1431,33.0269,33.1073,179088.0
2020-08-20 09:30:00,36.45,36.81,36.41,36.7,125007.0,32.5888,32.9106,32.553,32.8123,125007.0
2020-08-20 09:40:00,36.7,36.77,36.63,36.66,30427.0,32.8123,32.8749,32.7497,32.7765,30427.0
2020-08-20 09:50:00,36.67,36.79,36.63,36.67,32537.0,32.7855,32.8928,32.7497,32.7855,32537.0
2020-08-20 10:00:00,36.66,36.73,36.61,36.72,44178.0,32.7765,32.8391,32.7318,32.8302,44178.0
2020-08-20 10:10:00,36.73,36.9,36.72,36.88,30218.0,32.8391,32.9911,32.8302,32.9732,30218.0
2020-08-20 10:20:00,36.89,36.95,36.83,36.83,26292.0,32.9822,33.0358,32.9285,32.9285,26292.0
2020-08-20 10:30:00,36.82,36.84,36.74,36.74,37460.0,32.9196,32.9375,32.8481,32.8481,37460.0
2020-08-20 10:40:00,36.74,36.75,36.65,36.71,43441.0,32.8481,32.857,32.7676,32.8212,43441.0
2020-08-20 10:50:00,36.7,36.72,36.55,36.58,43475.0,32.8123,32.8302,32.6782,32.705,43475.0
2020-08-20 11:00:00,36.57,36.68,36.57,36.63,48485.0,32.6961,32.7944,32.6961,32.7497,48485.0
2020-08-20 11:10:00,36.64,36.68,36.6,36.65,26080.0,32.7586,32.7944,32.7229,32.7676,26080.0
2020-08-20 11:20:00,36.66,36.67,36.61,36.63,56325.0,32.7765,32.7855,32.7318,32.7497,56325.0
2020-08-20 11:30:00,36.64,36.74,36.62,36.73,24851.0,32.7586,32.8481,32.7408,32.8391,24851.0
2020-08-20 11:40:00,36.73,36.81,36.73,36.76,25762.0,32.8391,32.9106,32.8391,32.8659,25762.0
2020-08-20 11:50:00,36.76,36.77,36.72,36.75,28705.0,32.8659,32.8749,32.8302,32.857,28705.0
2020-08-20 12:00:00,36.75,36.79,36.72,36.77,40159.0,32.857,32.8928,32.8302,32.8749,40159.0
2020-08-20 12:10:00,36.77,36.78,36.71,36.76,30512.0,32.8749,32.8838,32.8212,32.8659,30512.0
2020-08-20 12:20:00,36.76,36.77,36.73,36.77,20910.0,32.8659,32.8749,32.8391,32.8749,20910.0
2020-08-20 12:30:00,36.77,36.8,36.76,36.77,17661.0,32.8749,32.9017,32.8659,32.8749,17661.0
2020-08-20 12:40:00,36.77,36.84,36.77,36.83,23634.0,32.8749,32.9375,32.8749,32.9285,23634.0
2020-08-20 12:50:00,36.84,36.86,36.78,36.82,25900.0,32.9375,32.9553,32.8838,32.9196,25900.0
2020-08-20 13:00:00,36.83,36.86,36.81,36.81,23564.0,32.9285,32.9553,32.9106,32.9106,23564.0
2020-08-20 13:10:00,36.81,36.82,36.74,36.75,25414.0,32.9106,32.9196,32.8481,32.857,25414.0
2020-08-20 13:20:00,36.75,36.8,36.74,36.79,19324.0,32.857,32.9017,32.8481,32.8928,19324.0
2020-08-20 13:30:00,36.78,36.83,36.78,36.82,21602.0,32.8838,32.9285,32.8838,32.9196,21602.0
2020-08-20 13:40:00,36.82,36.83,36.74,36.76,34240.0,32.9196,32.9285,32.8481,32.8659,34240.0
2020-08-20 13:50:00,36.76,36.77,36.7,36.72,34135.0,32.8659,32.8749,32.8123,32.8302,34135.0
2020-08-20 14:00:00,36.72,36.74,36.7,36.71,48753.0,32.8302,32.8481,32.8123,32.8212,48753.0
2020-08-20 14:10:00,36.71,36.78,36.7,36.77,39081.0,32.8212,32.8838,32.8123,32.8749,39081.0
2020-08-20 14:20:00,36.76,36.8,36.71,36.75,58010.0,32.8659,32.9017,32.8212,32.857,58010.0
2020-08-20 14:30:00,36.76,36.77,36.71,36.73,43608.0,32.8659,32.8749,32.8212,32.8391,43608.0
2020-08-20 14:40:00,36.73,36.75,36.71,36.71,48676.0,32.8391,32.857,32.8212,32.8212,48676.0
2020-08-20 14:50:00,36.72,36.76,36.71,36.73,72317.0,32.8302,32.8659,32.8212,32.8391,72317.0
2020-08-20 15:00:00,36.73,36.85,36.72,36.76,72135.0,32.8391,32.9464,32.8302,32.8659,72135.0
2020-08-20 15:10:00,36.76,36.78,36.72,36.75,56356.0,32.8659,32.8838,32.8302,32.857,56356.0
2020-08-20 15:20:00,36.75,36.76,36.71,36.73,74356.0,32.857,32.8659,32.8212,32.8391,74356.0
2020-08-20 15:30:00,36.71,36.72,36.68,36.7,66757.0,32.8212,32.8302,32.7944,32.8123,66757.0
2020-08-20 15:40:00,36.7,36.79,36.69,36.75,89499.0,32.8123,32.8928,32.8034,32.857,89499.0
2020-08-20 15:50:00,36.75,36.75,36.66,36.66,216755.0,32.857,32.857,32.7765,32.7765,216755.0
2020-08-21 09:30:00,36.75,36.82,36.58,36.78,270389.0,32.857,32.9196,32.705,32.8838,270389.0
2020-08-21 09:40:00,36.76,36.85,36.59,36.82,60777.0,32.8659,32.9464,32.7139,32.9196,60777.0
2020-08-21 09:50:00,36.82,36.97,36.8,36.91,53151.0,32.9196,33.0537,32.9017,33.0,53151.0
2020-08-21 10:00:00,36.92,36.93,36.8,36.91,38307.0,33.009,33.0179,32.9017,33.0,38307.0
2020-08-21 10:10:00,36.92,36.97,36.74,36.75,48820.0,33.009,33.0537,32.8481,32.857,48820.0
2020-08-21 10:20:00,36.73,36.75,36.63,36.66,34343.0,32.8391,32.857,32.7497,32.7765,34343.0
2020-08-21 10:30:00,36.66,36.68,36.58,36.66,44002.0,32.7765,32.7944,32.705,32.7765,44002.0
2020-08-21 10:40:00,36.65,36.69,36.62,36.65,40722.0,32.7676,32.8034,32.7408,32.7676,40722.0
2020-08-21 10:50:00,36.66,36.71,36.62,36.68,40161.0,32.7765,32.8212,32.7408,32.7944,40161.0
2020-08-21 11:00:00,36.68,36.77,36.64,36.77,52452.0,32.7944,32.8749,32.7586,32.8749,52452.0
2020-08-21 11:10:00,36.76,36.8,36.71,36.72,42439.0,32.8659,32.9017,32.8212,32.8302,42439.0
2020-08-21 11:20:00,36.72,36.73,36.65,36.68,41064.0,32.8302,32.8391,32.7676,32.7944,41064.0
2020-08-21 11:30:00,36.68,36.71,36.64,36.7,36047.0,32.7944,32.8212,32.7586,32.8123,36047.0
2020-08-21 11:40:00,36.7,36.71,36.61,36.61,42443.0,32.8123,32.8212,32.7318,32.7318,42443.0
2020-08-21 11:50:00,36.62,36.66,36.57,36.59,68655.0,32.7408,32.7765,32.6961,32.7139,68655.0
2020-08-21 12:00:00,36.59,36.59,36.53,36.55,66475.0,32.7139,32.7139,32.6603,32.6782,66475.0
2020-08-21 12:10:00,36.54,36.56,36.47,36.49,33170.0,32.6692,32.6871,32.6067,32.6245,33170.0
2020-08-21 12:20:00,36.49,36.5,36.43,36.43,16158.0,32.6245,32.6335,32.5709,32.5709,16158.0
2020-08-21 12:30:00,36.43,36.46,36.41,36.42,30911.0,32.5709,32.5977,32.553,32.562,30911.0
2020-08-21 12:40:00,36.43,36.44,36.39,36.44,28364.0,32.5709,32.5798,32.5351,32.5798,28364.0
2020-08-21 12:50:00,36.44,36.45,36.34,36.34,38783.0,32.5798,32.5888,32.4904,32.4904,38783.0
2020-08-21 13:00:00,36.34,36.42,36.34,36.4,30527.0,32.4904,32.562,32.4904,32.5441,30527.0
2020-08-21 13:10:00,36.41,36.43,36.38,36.4,24965.0,32.553,32.5709,32.5262,32.5441,24965.0
2020-08-21 13:20:00,36.4,36.41,36.37,36.38,21647.0,32.5441,32.553,32.5172,32.5262,21647.0
2020-08-21 13:30:00,36.39,36.45,36.37,36.44,14289.0,32.5351,32.5888,32.5172,32.5798,14289.0
2020-08-21 13:40:00,36.44,36.54,36.42,36.53,27391.0,32.5798,32.6692,32.562,32.6603,27391.0
2020-08-21 13:50:00,36.53,36.57,36.53,36.55,32334.0,32.6603,32.6961,32.6603,32.6782,32334.0
2020-08-21 14:00:00,36.55,36.57,36.51,36.57,36155.0,32.6782,32.6961,32.6424,32.6961,36155.0
2020-08-21 14:10:00,36.57,36.58,36.53,36.54,26906.0,32.6961,32.705,32.6603,32.6692,26906.0
2020-08-21 14:20:00,36.54,36.58,36.53,36.55,25078.0,32.6692,32.705,32.6603,32.6782,25078.0
2020-08-21 14:30:00,36.55,36.59,36.55,36.59,16306.0,32.6782,32.7139,32.6782,32.7139,16306.0
2020-08-21 14:40:00,36.59,36.59,36.46,36.5,49478.0,32.7139,32.7139,32.5977,32.6335,49478.0
2020-08-21 14:50:00,36.49,36.51,36.46,36.47,28868.0,32.6245,32.6424,32.5977,32.6067,28868.0
2020-08-21 15:00:00,36.47,36.48,36.44,36.47,31784.0,32.6067,32.6156,32.5798,32.6067,31784.0
2020-08-21 15:10:00,36.47,36.47,36.39,36.39,56438.0,32.6067,32.6067,32.5351,32.5351,56438.0
2020-08-21 15:20:00,36.39,36.42,36.36,36.38,47755.0,32.5351,32.562,32.5083,32.5262,47755.0
2020-08-21 15:30:00,36.39,36.44,36.38,36.41,45007.0,32.5351,32.5798,32.5262,32.553,45007.0
2020-08-21 15:40:00,36.41,36.44,36.37,36.4,49249.0,32.553,32.5798,32.5172,32.5441,49249.0
2020-08-21 15:50:00,36.4,36.46,36.39,36.42,122816.0,32.5441,32.5977,32.5351,32.562,122816.0
2020-08-24 09:30:00,36.59,36.74,36.42,36.53,102977.0,32.7139,32.8481,32.562,32.6603,102977.0
2020-08-24 09:40:00,36.52,36.69,36.48,36.67,41110.0,32.6514,32.8034,32.6156,32.7855,41110.0
2020-08-24 09:50:00,36.66,36.96,36.64,36.82,69576.0,32.7765,33.0447,32.7586,32.9196,69576.0
2020-08-24 10:00:00,36.82,37.11,36.8,37.1,65910.0,32.9196,33.1789,32.9017,33.1699,65910.0
2020-08-24 10:10:00,37.09,37.13,36.95,37.07,40615.0,33.161,33.1967,33.0358,33.1431,40615.0
2020-08-24 10:20:00,37.07,37.14,37.01,37.11,26618.0,33.1431,33.2057,33.0895,33.1789,26618.0
2020-08-24 10:30:00,37.1,37.26,37.1,37.25,44361.0,33.1699,33.313,33.1699,33.304,44361.0
2020-08-24 10:40:00,37.24,37.32,37.17,37.21,32530.0,33.2951,33.3666,33.2325,33.2683,32530.0
2020-08-24 10:50:00,37.21,37.35,37.21,37.35,51510.0,33.2683,33.3934,33.2683,33.3934,51510.0
2020-08-24 11:00:00,37.35,37.35,37.16,37.16,17809.0,33.3934,33.3934,33.2236,33.2236,17809.0
2020-08-24 11:10:00,37.17,37.23,37.14,37.21,15410.0,33.2325,33.2861,33.2057,33.2683,15410.0
2020-08-24 11:20:00,37.22,37.36,37.2,37.32,30333.0,33.2772,33.4024,33.2593,33.3666,30333.0
2020-08-24 11:30:00,37.31,37.34,37.25,37.26,24316.0,33.3577,33.3845,33.304,33.313,24316.0
2020-08-24 11:40:00,37.26,37.27,37.2,37.23,10026.0,33.313,33.3219,33.2593,33.2861,10026.0
2020-08-24 11:50:00,37.23,37.27,37.2,37.22,23410.0,33.2861,33.3219,33.2593,33.2772,23410.0
2020-08-24 12:00:00,37.21,37.22,37.12,37.12,28169.0,33.2683,33.2772,33.1878,33.1878,28169.0
2020-08-24 12:10:00,37.13,37.17,37.11,37.12,25308.0,33.1967,33.2325,33.1789,33.1878,25308.0
2020-08-24 12:20:00,37.12,37.16,37.1,37.15,20407.0,33.1878,33.2236,33.1699,33.2146,20407.0
2020-08-24 12:30:00,37.13,37.19,37.11,37.14,29626.0,33.1967,33.2504,33.1789,33.2057,29626.0
2020-08-24 12:40:00,37.15,37.24,37.14,37.24,34913.0,33.2146,33.2951,33.2057,33.2951,34913.0
2020-08-24 12:50:00,37.25,37.32,37.23,37.32,39159.0,33.304,33.3666,33.2861,33.3666,39159.0
2020-08-24 13:00:00,37.33,37.36,37.2,37.2,36734.0,33.3756,33.4024,33.2593,33.2593,36734.0
2020-08-24 13:10:00,37.2,37.2,37.16,37.19,18188.0,33.2593,33.2593,33.2236,33.2504,18188.0
2020-08-24 13:20:00,37.18,37.27,37.17,37.26,30808.0,33.2414,33.3219,33.2325,33.313,30808.0
2020-08-24 13:30:00,37.27,37.3,37.23,37.28,43673.0,33.3219,33.3487,33.2861,33.3309,43673.0
2020-08-24 13:40:00,37.28,37.32,37.26,37.26,29811.0,33.3309,33.3666,33.313,33.313,29811.0
2020-08-24 13:50:00,37.26,37.28,37.22,37.27,30999.0,33.313,33.3309,33.2772,33.3219,30999.0
2020-08-24 14:00:00,37.27,37.31,37.24,37.3,41146.0,33.3219,33.3577,33.2951,33.3487,41146.0
2020-08-24 14:10:00,37.3,37.36,37.3,37.34,28409.0,33.3487,33.4024,33.3487,33.3845,28409.0
2020-08-24 14:20:00,37.34,37.42,37.33,37.42,33373.0,33.3845,33.456,33.3756,33.456,33373.0
2020-08-24 14:30:00,37.42,37.42,37.34,37.35,36647.0,33.456,33.456,33.3845,33.3934,36647.0
2020-08-24 14:40:00,37.35,37.38,37.33,37.36,69489.0,33.3934,33.4203,33.3756,33.4024,69489.0
2020-08-24 14:50:00,37.36,37.37,37.32,37.36,60902.0,33.4024,33.4113,33.3666,33.4024,60902.0
2020-08-24 15:00:00,37.36,37.36,37.29,37.33,68044.0,33.4024,33.4024,33.3398,33.3756,68044.0
2020-08-24 15:10:00,37.34,37.35,37.28,37.28,35865.0,33.3845,33.3934,33.3309,33.3309,35865.0
2020-08-24 15:20:00,37.28,37.29,37.25,37.27,62422.0,33.3309,33.3398,33.304,33.3219,62422.0
2020-08-24 15:30:00,37.27,37.32,37.26,37.29,150652.0,33.3219,33.3666,33.313,33.3398,150652.0
2020-08-24 15:40:00,37.29,37.29,37.24,37.29,104850.0,33.3398,33.3398,33.2951,33.3398,104850.0
2020-08-24 15:50:00,37.29,37.39,37.28,37.39,221971.0,33.3398,33.4292,33.3309,33.4292,221971.0
2020-08-25 09:30:00,37.78,37.9,37.49,37.52,165699.0,33.7779,33.8852,33.5186,33.5454,165699.0
2020-08-25 09:40:00,37.5,37.72,37.35,37.7,76211.0,33.5275,33.7242,33.3934,33.7064,76211.0
2020-08-25 09:50:00,37.69,37.8,37.67,37.73,44416.0,33.6974,33.7958,33.6795,33.7332,44416.0
2020-08-25 10:00:00,37.72,37.76,37.62,37.62,43613.0,33.7242,33.76,33.6348,33.6348,43613.0
2020-08-25 10:10:00,37.61,37.61,37.43,37.47,51703.0,33.6259,33.6259,33.465,33.5007,51703.0
2020-08-25 10:20:00,37.46,37.55,37.38,37.44,35640.0,33.4918,33.5722,33.4203,33.4739,35640.0
2020-08-25 10:30:00,37.43,37.43,37.33,37.41,45215.0,33.465,33.465,33.3756,33.4471,45215.0
2020-08-25 10:40:00,37.41,37.41,37.24,37.27,51160.0,33.4471,33.4471,33.2951,33.3219,51160.0
2020-08-25 10:50:00,37.26,37.3,37.22,37.22,30784.0,33.313,33.3487,33.2772,33.2772,30784.0
2020-08-25 11:00:00,37.22,37.26,37.14,37.14,39765.0,33.2772,33.313,33.2057,33.2057,39765.0
2020-08-25 11:10:00,37.14,37.15,37.0,37.01,49750.0,33.2057,33.2146,33.0805,33.0895,49750.0
2020-08-25 11:20:00,37.0,37.09,37.0,37.09,46265.0,33.0805,33.161,33.0805,33.161,46265.0
2020-08-25 11:30:00,37.08,37.16,37.0,37.02,47158.0,33.152,33.2236,33.0805,33.0984,47158.0
2020-08-25 11:40:00,37.02,37.06,36.99,37.01,29490.0,33.0984,33.1342,33.0716,33.0895,29490.0
2020-08-25 11:50:00,37.02,37.04,36.97,36.97,42799.0,33.0984,33.1163,33.0537,33.0537,42799.0
2020-08-25 12:00:00,36.97,37.01,36.92,37.0,26631.0,33.0537,33.0895,33.009,33.0805,26631.0
2020-08-25 12:10:00,36.99,37.01,36.94,36.98,28548.0,33.0716,33.0895,33.0269,33.0626,28548.0
2020-08-25 12:20:00,36.97,37.03,36.97,36.99,26360.0,33.0537,33.1073,33.0537,33.0716,26360.0
2020-08-25 12:30:00,36.99,37.04,36.98,37.02,30670.0,33.0716,33.1163,33.0626,33.0984,30670.0
2020-08-25 12:40:00,37.01,37.05,36.98,37.04,24768.0,33.0895,33.1252,33.0626,33.1163,24768.0
2020-08-25 12:50:00,37.05,37.06,37.02,37.03,28772.0,33.1252,33.1342,33.0984,33.1073,28772.0
2020-08-25 13:00:00,37.03,37.05,36.97,37.04,30315.0,33.1073,33.1252,33.0537,33.1163,30315.0
2020-08-25 13:10:00,37.04,37.07,36.99,37.06,23842.0,33.1163,33.1431,33.0716,33.1342,23842.0
2020-08-25 13:20:00,37.06,37.13,37.06,37.12,33019.0,33.1342,33.1967,33.1342,33.1878,33019.0
2020-08-25 13:30:00,37.12,37.16,37.1,37.12,42171.0,33.1878,33.2236,33.1699,33.1878,42171.0
2020-08-25 13:40:00,37.12,37.15,37.1,37.12,24919.0,33.1878,33.2146,33.1699,33.1878,24919.0
2020-08-25 13:50:00,37.12,37.14,37.11,37.13,25922.0,33.1878,33.2057,33.1789,33.1967,25922.0
2020-08-25 14:00:00,37.13,37.15,37.12,37.14,20908.0,33.1967,33.2146,33.1878,33.2057,20908.0
2020-08-25 14:10:00,37.14,37.17,37.1,37.14,89162.0,33.2057,33.2325,33.1699,33.2057,89162.0
2020-08-25 14:20:00,37.15,37.2,37.15,37.17,28272.0,33.2146,33.2593,33.2146,33.2325,28272.0
2020-08-25 14:30:00,37.18,37.18,37.14,37.15,34210.0,33.2414,33.2414,33.2057,33.2146,34210.0
2020-08-25 14:40:00,37.15,37.19,37.11,37.13,35901.0,33.2146,33.2504,33.1789,33.1967,35901.0
2020-08-25 14:50:00,37.13,37.13,37.06,37.07,51876.0,33.1967,33.1967,33.1342,33.1431,51876.0
2020-08-25 15:00:00,37.07,37.08,37.0,37.04,46714.0,33.1431,33.152,33.0805,33.1163,46714.0
2020-08-25 15:10:00,37.04,37.07,37.02,37.05,48874.0,33.1163,33.1431,33.0984,33.1252,48874.0
2020-08-25 15:20:00,37.05,37.07,37.03,37.05,44654.0,33.1252,33.1431,33.1073,33.1252,44654.0
2020-08-25 15:30:00,37.05,37.1,37.05,37.07,53591.0,33.1252,33.1699,33.1252,33.1431,53591.0
2020-08-25 15:40:00,37.07,37.14,37.06,37.12,87657.0,33.1431,33.2057,33.1342,33.1878,87657.0
2020-08-25 15:50:00,37.12,37.16,37.08,37.1,244904.0,33.1878,33.2236,33.152,33.1699,244904.0
2020-08-26 09:30:00,36.84,36.86,36.52,36.64,171433.0,32.9375,32.9553,32.6514,32.7586,171433.0
2020-08-26 09:40:00,36.62,36.65,36.45,36.45,130219.0,32.7408,32.7676,32.5888,32.5888,130219.0
2020-08-26 09:50:00,36.46,36.69,36.45,36.57,48278.0,32.5977,32.8034,32.5888,32.6961,48278.0
2020-08-26 10:00:00,36.58,36.74,36.53,36.74,49983.0,32.705,32.8481,32.6603,32.8481,49983.0
2020-08-26 10:10:00,36.74,36.76,36.62,36.63,30853.0,32.8481,32.8659,32.7408,32.7497,30853.0
2020-08-26 10:20:00,36.62,36.64,36.51,36.6,42739.0,32.7408,32.7586,32.6424,32.7229,42739.0
2020-08-26 10:30:00,36.59,36.62,36.55,36.56,35291.0,32.7139,32.7408,32.6782,32.6871,35291.0
2020-08-26 10:40:00,36.56,36.6,36.51,36.59,46590.0,32.6871,32.7229,32.6424,32.7139,46590.0
2020-08-26 10:50:00,36.59,36.63,36.54,36.56,28191.0,32.7139,32.7497,32.6692,32.6871,28191.0
2020-08-26 11:00:00,36.55,36.57,36.49,36.57,35285.0,32.6782,32.6961,32.6245,32.6961,35285.0
2020-08-26 11:10:00,36.57,36.62,36.55,36.56,30119.0,32.6961,32.7408,32.6782,32.6871,30119.0
2020-08-26 11:20:00,36.55,36.58,36.54,36.54,24271.0,32.6782,32.705,32.6692,32.6692,24271.0
2020-08-26 11:30:00,36.54,36.54,36.39,36.4,47325.0,32.6692,32.6692,32.5351,32.5441,47325.0
2020-08-26 11:40:00,36.41,36.55,36.4,36.54,26962.0,32.553,32.6782,32.5441,32.6692,26962.0
2020-08-26 11:50:00,36.54,36.55,36.49,36.51,18445.0,32.6692,32.6782,32.6245,32.6424,18445.0
2020-08-26 12:00:00,36.52,36.56,36.5,36.56,32434.0,32.6514,32.6871,32.6335,32.6871,32434.0
2020-08-26 12:10:00,36.56,36.57,36.54,36.55,24045.0,32.6871,32.6961,32.6692,32.6782,24045.0
2020-08-26 12:20:00,36.56,36.6,36.56,36.57,14169.0,32.6871,32.7229,32.6871,32.6961,14169.0
2020-08-26 12:30:00,36.57,36.57,36.53,36.55,23936.0,32.6961,32.6961,32.6603,32.6782,23936.0
2020-08-26 12:40:00,36.56,36.65,36.55,36.63,27324.0,32.6871,32.7676,32.6782,32.7497,27324.0
2020-08-26 12:50:00,36.62,36.63,36.58,36.59,23049.0,32.7408,32.7497,32.705,32.7139,23049.0
2020-08-26 13:00:00,36.6,36.6,36.54,36.56,20302.0,32.7229,32.7229,32.6692,32.6871,20302.0
2020-08-26 13:10:00,36.57,36.57,36.48,36.5,23574.0,32.6961,32.6961,32.6156,32.6335,23574.0
2020-08-26 13:20:00,36.51,36.53,36.49,36.51,22857.0,32.6424,32.6603,32.6245,32.6424,22857.0
2020-08-26 13:30:00,36.51,36.55,36.5,36.54,29162.0,32.6424,32.6782,32.6335,32.6692,29162.0
2020-08-26 13:40:00,36.53,36.53,36.49,36.49,17737.0,32.6603,32.6603,32.6245,32.6245,17737.0
2020-08-26 13:50:00,36.5,36.52,36.49,36.49,22438.0,32.6335,32.6514,32.6245,32.6245,22438.0
2020-08-26 14:00:00,36.49,36.54,36.49,36.52,38751.0,32.6245,32.6692,32.6245,32.6514,38751.0
2020-08-26 14:10:00,36.52,36.55,36.52,36.55,20956.0,32.6514,32.6782,32.6514,32.6782,20956.0
2020-08-26 14:20:00,36.55,36.64,36.55,36.61,22596.0,32.6782,32.7586,32.6782,32.7318,22596.0
2020-08-26 14:30:00,36.61,36.65,36.6,36.63,37144.0,32.7318,32.7676,32.7229,32.7497,37144.0
2020-08-26 14:40:00,36.62,36.65,36.59,36.59,42712.0,32.7408,32.7676,32.7139,32.7139,42712.0
2020-08-26 14:50:00,36.59,36.67,36.59,36.66,53001.0,32.7139,32.7855,32.7139,32.7765,53001.0
2020-08-26 15:00:00,36.65,36.68,36.63,36.66,27600.0,32.7676,32.7944,32.7497,32.7765,27600.0
2020-08-26 15:10:00,36.66,36.67,36.6,36.63,51489.0,32.7765,32.7855,32.7229,32.7497,51489.0
2020-08-26 15:20:00,36.63,36.67,36.62,36.66,56594.0,32.7497,32.7855,32.7408,32.7765,56594.0
2020-08-26 15:30:00,36.66,36.66,36.55,36.55,82881.0,32.7765,32.7765,32.6782,32.6782,82881.0
2020-08-26 15:40:00,36.56,36.57,36.5,36.5,103047.0,32.6871,32.6961,32.6335,32.6335,103047.0
2020-08-26 15:50:00,36.49,36.5,36.39,36.44,299005.0,32.6245,32.6335,32.5351,32.5798,299005.0
2020-08-27 09:30:00,36.46,36.86,36.37,36.85,120841.0,32.5977,32.9553,32.5172,32.9464,120841.0
2020-08-27 09:40:00,36.84,37.06,36.8,37.01,101122.0,32.9375,33.1342,32.9017,33.0895,101122.0
2020-08-27 09:50:00,37.0,37.2,36.95,37.2,71185.0,33.0805,33.2593,33.0358,33.2593,71185.0
2020-08-27 10:00:00,37.21,37.3,37.08,37.11,88391.0,33.2683,33.3487,33.152,33.1789,88391.0
2020-08-27 10:10:00,37.12,37.16,36.96,37.01,41134.0,33.1878,33.2236,33.0447,33.0895,41134.0
2020-08-27 10:20:00,37.01,37.11,37.0,37.04,35120.0,33.0895,33.1789,33.0805,33.1163,35120.0
2020-08-27 10:30:00,37.04,37.16,36.98,36.99,38738.0,33.1163,33.2236,33.0626,33.0716,38738.0
2020-08-27 10:40:00,36.98,37.02,36.92,37.02,35460.0,33.0626,33.0984,33.009,33.0984,35460.0
2020-08-27 10:50:00,37.02,37.12,36.98,37.12,39551.0,33.0984,33.1878,33.0626,33.1878,39551.0
2020-08-27 11:00:00,37.11,37.11,36.93,36.93,50417.0,33.1789,33.1789,33.0179,33.0179,50417.0
2020-08-27 11:10:00,36.93,36.99,36.91,36.99,35479.0,33.0179,33.0716,33.0,33.0716,35479.0
2020-08-27 11:20:00,36.98,36.98,36.92,36.95,42105.0,33.0626,33.0626,33.009,33.0358,42105.0
2020-08-27 11:30:00,36.96,36.98,36.9,36.92,41105.0,33.0447,33.0626,32.9911,33.009,41105.0
2020-08-27 11:40:00,36.92,36.95,36.88,36.88,30296.0,33.009,33.0358,32.9732,32.9732,30296.0
2020-08-27 11:50:00,36.89,36.93,36.87,36.92,33049.0,32.9822,33.0179,32.9643,33.009,33049.0
2020-08-27 12:00:00,36.93,36.94,36.87,36.92,44121.0,33.0179,33.0269,32.9643,33.009,44121.0
2020-08-27 12:10:00,36.91,36.92,36.84,36.84,37375.0,33.0,33.009,32.9375,32.9375,37375.0
2020-08-27 12:20:00,36.84,36.86,36.79,36.79,33015.0,32.9375,32.9553,32.8928,32.8928,33015.0
2020-08-27 12:30:00,36.79,36.84,36.72,36.77,31107.0,32.8928,32.9375,32.8302,32.8749,31107.0
2020-08-27 12:40:00,36.76,36.84,36.73,36.84,34933.0,32.8659,32.9375,32.8391,32.9375,34933.0
2020-08-27 12:50:00,36.83,36.91,36.83,36.87,35619.0,32.9285,33.0,32.9285,32.9643,35619.0
2020-08-27 13:00:00,36.86,36.87,36.79,36.86,30223.0,32.9553,32.9643,32.8928,32.9553,30223.0
2020-08-27 13:10:00,36.86,37.02,36.85,37.02,51544.0,32.9553,33.0984,32.9464,33.0984,51544.0
2020-08-27 13:20:00,37.03,37.05,36.98,36.99,48873.0,33.1073,33.1252,33.0626,33.0716,48873.0
2020-08-27 13:30:00,37.0,37.0,36.97,37.0,26770.0,33.0805,33.0805,33.0537,33.0805,26770.0
2020-08-27 13:40:00,36.99,37.0,36.94,37.0,35671.0,33.0716,33.0805,33.0269,33.0805,35671.0
2020-08-27 13:50:00,37.0,37.02,36.95,36.97,32217.0,33.0805,33.0984,33.0358,33.0537,32217.0
2020-08-27 14:00:00,36.97,37.08,36.97,37.04,21616.0,33.0537,33.152,33.0537,33.1163,21616.0
2020-08-27 14:10:00,37.04,37.08,37.03,37.04,31435.0,33.1163,33.152,33.1073,33.1163,31435.0
2020-08-27 14:20:00,37.04,37.05,37.0,37.01,42435.0,33.1163,33.1252,33.0805,33.0895,42435.0
2020-08-27 14:30:00,37.01,37.03,36.97,36.99,43163.0,33.0895,33.1073,33.0537,33.0716,43163.0
2020-08-27 14:40:00,36.99,37.01,36.96,37.0,37101.0,33.0716,33.0895,33.0447,33.0805,37101.0
2020-08-27 14:50:00,36.99,37.04,36.97,36.97,46862.0,33.0716,33.1163,33.0537,33.0537,46862.0
2020-08-27 15:00:00,36.98,37.07,36.97,37.07,40447.0,33.0626,33.1431,33.0537,33.1431,40447.0
2020-08-27 15:10:00,37.07,37.09,37.03,37.08,69848.0,33.1431,33.161,33.1073,33.152,69848.0
2020-08-27 15:20:00,37.08,37.08,37.03,37.05,34219.0,33.152,33.152,33.1073,33.1252,34219.0
2020-08-27 15:30:00,37.05,37.08,37.04,37.05,56916.0,33.1252,33.152,33.1163,33.1252,56916.0
2020-08-27 15:40:00,37.04,37.06,36.95,36.95,86495.0,33.1163,33.1342,33.0358,33.0358,86495.0
2020-08-27 15:50:00,36.95,36.95,36.82,36.89,241305.0,33.0358,33.0358,32.9196,32.9822,241305.0
2020-08-28 09:30:00,37.22,37.22,36.86,36.95,175222.0,33.2772,33.2772,32.9553,33.0358,175222.0
2020-08-28 09:40:00,36.95,37.14,36.89,37.11,76216.0,33.0358,33.2057,32.9822,33.1789,76216.0
2020-08-28 09:50:00,37.13,37.23,37.07,37.15,82931.0,33.1967,33.2861,33.1431,33.2146,82931.0
2020-08-28 10:00:00,37.12,37.15,36.87,36.9,54517.0,33.1878,33.2146,32.9643,32.9911,54517.0
2020-08-28 10:10:00,36.9,36.94,36.77,36.94,37314.0,32.9911,33.0269,32.8749,33.0269,37314.0
2020-08-28 10:20:00,36.93,36.94,36.82,36.83,43457.0,33.0179,33.0269,32.9196,32.9285,43457.0
2020-08-28 10:30:00,36.84,36.91,36.68,36.75,53507.0,32.9375,33.0,32.7944,32.857,53507.0
2020-08-28 10:40:00,36.76,36.9,36.75,36.88,27971.0,32.8659,32.9911,32.857,32.9732,27971.0
2020-08-28 10:50:00,36.88,36.89,36.78,36.84,37326.0,32.9732,32.9822,32.8838,32.9375,37326.0
2020-08-28 11:00:00,36.83,36.91,36.8,36.84,31531.0,32.9285,33.0,32.9017,32.9375,31531.0
2020-08-28 11:10:00,36.84,36.88,36.81,36.83,30429.0,32.9375,32.9732,32.9106,32.9285,30429.0
2020-08-28 11:20:00,36.84,36.88,36.78,36.79,37518.0,32.9375,32.9732,32.8838,32.8928,37518.0
2020-08-28 11:30:00,36.79,36.88,36.77,36.87,26661.0,32.8928,32.9732,32.8749,32.9643,26661.0
2020-08-28 11:40:00,36.87,36.9,36.85,36.85,25778.0,32.9643,32.9911,32.9464,32.9464,25778.0
2020-08-28 11:50:00,36.85,36.96,36.84,36.96,35291.0,32.9464,33.0447,32.9375,33.0447,35291.0
2020-08-28 12:00:00,36.95,36.97,36.9,36.95,35281.0,33.0358,33.0537,32.9911,33.0358,35281.0
2020-08-28 12:10:00,36.95,36.99,36.93,36.98,20674.0,33.0358,33.0716,33.0179,33.0626,20674.0
2020-08-28 12:20:00,36.99,37.01,36.95,36.97,38841.0,33.0716,33.0895,33.0358,33.0537,38841.0
2020-08-28 12:30:00,36.97,36.98,36.92,36.95,26772.0,33.0537,33.0626,33.009,33.0358,26772.0
2020-08-28 12:40:00,36.95,37.05,36.94,37.05,27100.0,33.0358,33.1252,33.0269,33.1252,27100.0
2020-08-28 12:50:00,37.05,37.06,37.03,37.05,19859.0,33.1252,33.1342,33.1073,33.1252,19859.0
2020-08-28 13:00:00,37.04,37.08,37.03,37.07,27441.0,33.1163,33.152,33.1073,33.1431,27441.0
2020-08-28 13:10:00,37.07,37.1,37.05,37.08,33758.0,33.1431,33.1699,33.1252,33.152,33758.0
2020-08-28 13:20:00,37.08,37.09,37.0,37.01,28977.0,33.152,33.161,33.0805,33.0895,28977.0
2020-08-28 13:30:00,37.0,37.04,36.99,37.01,30107.0,33.0805,33.1163,33.0716,33.0895,30107.0
2020-08-28 13:40:00,37.0,37.01,36.94,36.94,31080.0,33.0805,33.0895,33.0269,33.0269,31080.0
2020-08-28 13:50:00,36.94,36.97,36.91,36.94,36608.0,33.0269,33.0537,33.0,33.0269,36608.0
2020-08-28 14:00:00,36.93,37.0,36.92,36.99,31225.0,33.0179,33.0805,33.009,33.0716,31225.0
2020-08-28 14:10:00,36.99,37.03,36.97,37.02,28299.0,33.0716,33.1073,33.0537,33.0984,28299.0
2020-08-28 14:20:00,37.03,37.06,36.99,37.05,35068.0,33.1073,33.1342,33.0716,33.1252,35068.0
2020-08-28 14:30:00,37.06,37.06,37.01,37.05,41623.0,33.1342,33.1342,33.0895,33.1252,41623.0
2020-08-28 14:40:00,37.05,37.06,37.01,37.05,42790.0,33.1252,33.1342,33.0895,33.1252,42790.0
2020-08-28 14:50:00,37.05,37.08,37.03,37.08,43138.0,33.1252,33.152,33.1073,33.152,43138.0
2020-08-28 15:00:00,37.08,37.14,37.05,37.12,36725.0,33.152,33.2057,33.1252,33.1878,36725.0
2020-08-28 15:10:00,37.13,37.17,37.06,37.06,46061.0,33.1967,33.2325,33.1342,33.1342,46061.0
2020-08-28 15:20:00,37.06,37.11,37.06,37.07,40620.0,33.1342,33.1789,33.1342,33.1431,40620.0
2020-08-28 15:30:00,37.06,37.1,37.04,37.08,59142.0,33.1342,33.1699,33.1163,33.152,59142.0
2020-08-28 15:40:00,37.07,37.08,37.02,37.07,113785.0,33.1431,33.152,33.0984,33.1431,113785.0
2020-08-28 15:50:00,37.07,37.19,37.06,37.13,384751.0,33.1431,33.2504,33.1342,33.1967,384751.0
2020-08-31 09:30:00,37.2,37.2,36.74,36.8,110204.0,33.2593,33.2593,32.8481,32.9017,110204.0
2020-08-31 09:40:00,36.78,36.79,36.65,36.65,67139.0,32.8838,32.8928,32.7676,32.7676,67139.0
2020-08-31 09:50:00,36.66,36.66,36.42,36.49,63596.0,32.7765,32.7765,32.562,32.6245,63596.0
2020-08-31 10:00:00,36.49,36.57,36.4,36.54,48564.0,32.6245,32.6961,32.5441,32.6692,48564.0
2020-08-31 10:10:00,36.55,36.59,36.5,36.51,37069.0,32.6782,32.7139,32.6335,32.6424,37069.0
2020-08-31 10:20:00,36.5,36.5,36.42,36.43,38823.0,32.6335,32.6335,32.562,32.5709,38823.0
2020-08-31 10:30:00,36.44,36.63,36.44,36.59,86924.0,32.5798,32.7497,32.5798,32.7139,86924.0
2020-08-31 10:40:00,36.59,36.62,36.55,36.6,55536.0,32.7139,32.7408,32.6782,32.7229,55536.0
2020-08-31 10:50:00,36.6,36.69,36.59,36.69,98170.0,32.7229,32.8034,32.7139,32.8034,98170.0
2020-08-31 11:00:00,36.7,36.79,36.69,36.73,35003.0,32.8123,32.8928,32.8034,32.8391,35003.0
2020-08-31 11:10:00,36.73,36.76,36.64,36.66,52786.0,32.8391,32.8659,32.7586,32.7765,52786.0
2020-08-31 11:20:00,36.66,36.71,36.61,36.64,76255.0,32.7765,32.8212,32.7318,32.7586,76255.0
2020-08-31 11:30:00,36.63,36.7,36.62,36.66,44482.0,32.7497,32.8123,32.7408,32.7765,44482.0
2020-08-31 11:40:00,36.66,36.72,36.66,36.7,41744.0,32.7765,32.8302,32.7765,32.8123,41744.0
2020-08-31 11:50:00,36.7,36.73,36.67,36.72,36198.0,32.8123,32.8391,32.7855,32.8302,36198.0
2020-08-31 12:00:00,36.72,36.77,36.66,36.73,43722.0,32.8302,32.8749,32.7765,32.8391,43722.0
2020-08-31 12:10:00,36.73,36.74,36.69,36.72,27809.0,32.8391,32.8481,32.8034,32.8302,27809.0
2020-08-31 12:20:00,36.72,36.72,36.62,36.66,24173.0,32.8302,32.8302,32.7408,32.7765,24173.0
2020-08-31 12:30:00,36.65,36.66,36.56,36.62,38828.0,32.7676,32.7765,32.6871,32.7408,38828.0
2020-08-31 12:40:00,36.62,36.64,36.58,36.59,44415.0,32.7408,32.7586,32.705,32.7139,44415.0
2020-08-31 12:50:00,36.59,36.64,36.59,36.63,27634.0,32.7139,32.7586,32.7139,32.7497,27634.0
2020-08-31 13:00:00,36.64,36.64,36.58,36.6,27447.0,32.7586,32.7586,32.705,32.7229,27447.0
2020-08-31 13:10:00,36.59,36.6,36.56,36.57,26901.0,32.7139,32.7229,32.6871,32.6961,26901.0
2020-08-31 13:20:00,36.57,36.58,36.54,36.54,29413.0,32.6961,32.705,32.6692,32.6692,29413.0
2020-08-31 13:30:00,36.54,36.54,36.45,36.45,48727.0,32.6692,32.6692,32.5888,32.5888,48727.0
2020-08-31 13:40:00,36.45,36.46,36.38,36.4,48793.0,32.5888,32.5977,32.5262,32.5441,48793.0
2020-08-31 13:50:00,36.39,36.4,36.35,36.4,49857.0,32.5351,32.5441,32.4994,32.5441,49857.0
2020-08-31 14:00:00,36.39,36.42,36.37,36.42,35467.0,32.5351,32.562,32.5172,32.562,35467.0
2020-08-31 14:10:00,36.41,36.42,36.34,36.37,39077.0,32.553,32.562,32.4904,32.5172,39077.0
2020-08-31 14:20:00,36.37,36.37,36.31,36.32,32481.0,32.5172,32.5172,32.4636,32.4725,32481.0
2020-08-31 14:30:00,36.32,36.33,36.28,36.3,44430.0,32.4725,32.4815,32.4368,32.4547,44430.0
2020-08-31 14:40:00,36.3,36.39,36.3,36.37,56667.0,32.4547,32.5351,32.4547,32.5172,56667.0
2020-08-31 14:50:00,36.37,36.41,36.35,36.38,54221.0,32.5172,32.553,32.4994,32.5262,54221.0
2020-08-31 15:00:00,36.39,36.41,36.33,36.35,41405.0,32.5351,32.553,32.4815,32.4994,41405.0
2020-08-31 15:10:00,36.35,36.36,36.28,36.28,64000.0,32.4994,32.5083,32.4368,32.4368,64000.0
2020-08-31 15:20:00,36.29,36.35,36.27,36.34,61727.0,32.4457,32.4994,32.4278,32.4904,61727.0
2020-08-31 15:30:00,36.34,36.39,36.31,36.34,72585.0,32.4904,32.5351,32.4636,32.4904,72585.0
2020-08-31 15:40:00,36.34,36.49,36.31,36.48,85066.0,32.4904,32.6245,32.4636,32.6156,85066.0
2020-08-31 15:50:00,36.48,36.49,36.29,36.3,298141.0,32.6156,32.6245,32.4457,32.4547,298141.0
2020-09-01 09:30:00,36.0,36.23,35.9,36.22,240403.0,32.1864,32.3921,32.097,32.3831,240403.0
2020-09-01 09:40:00,36.24,36.35,36.17,36.33,78695.0,32.401,32.4994,32.3384,32.4815,78695.0
2020-09-01 09:50:00,36.33,36.49,36.27,36.45,63906.0,32.4815,32.6245,32.4278,32.5888,63906.0
2020-09-01 10:00:00,36.46,36.67,36.45,36.65,100973.0,32.5977,32.7855,32.5888,32.7676,100973.0
2020-09-01 10:10:00,36.65,36.76,36.64,36.67,95545.0,32.7676,32.8659,32.7586,32.7855,95545.0
2020-09-01 10:20:00,36.66,36.86,36.64,36.86,65915.0,32.7765,32.9553,32.7586,32.9553,65915.0
2020-09-01 10:30:00,36.86,36.97,36.85,36.96,76488.0,32.9553,33.0537,32.9464,33.0447,76488.0
2020-09-01 10:40:00,36.96,37.0,36.85,36.9,82217.0,33.0447,33.0805,32.9464,32.9911,82217.0
2020-09-01 10:50:00,36.91,37.0,36.89,36.95,58413.0,33.0,33.0805,32.9822,33.0358,58413.0
2020-09-01 11:00:00,36.96,37.03,36.89,37.02,46767.0,33.0447,33.1073,32.9822,33.0984,46767.0
2020-09-01 11:10:00,37.02,37.07,36.92,37.05,56637.0,33.0984,33.1431,33.009,33.1252,56637.0
2020-09-01 11:20:00,37.05,37.05,36.89,36.9,64934.0,33.1252,33.1252,32.9822,32.9911,64934.0
2020-09-01 11:30:00,36.9,37.05,36.89,37.0,52561.0,32.9911,33.1252,32.9822,33.0805,52561.0
2020-09-01 11:40:00,36.99,37.08,36.98,37.08,49919.0,33.0716,33.152,33.0626,33.152,49919.0
2020-09-01 11:50:00,37.09,37.12,36.98,36.98,39950.0,33.161,33.1878,33.0626,33.0626,39950.0
2020-09-01 12:00:00,36.99,37.0,36.93,36.94,41772.0,33.0716,33.0805,33.0179,33.0269,41772.0
2020-09-01 12:10:00,36.93,36.93,36.84,36.86,41494.0,33.0179,33.0179,32.9375,32.9553,41494.0
2020-09-01 12:20:00,36.87,36.89,36.78,36.79,49924.0,32.9643,32.9822,32.8838,32.8928,49924.0
2020-09-01 12:30:00,36.79,36.83,36.76,36.82,46687.0,32.8928,32.9285,32.8659,32.9196,46687.0
2020-09-01 12:40:00,36.82,36.83,36.78,36.8,33761.0,32.9196,32.9285,32.8838,32.9017,33761.0
2020-09-01 12:50:00,36.8,36.83,36.75,36.83,39287.0,32.9017,32.9285,32.857,32.9285,39287.0
2020-09-01 13:00:00,36.82,36.82,36.73,36.73,32943.0,32.9196,32.9196,32.8391,32.8391,32943.0
2020-09-01 13:10:00,36.73,36.77,36.7,36.71,36930.0,32.8391,32.8749,32.8123,32.8212,36930.0
2020-09-01 13:20:00,36.7,36.71,36.64,36.64,38828.0,32.8123,32.8212,32.7586,32.7586,38828.0
2020-09-01 13:30:00,36.65,36.65,36.61,36.61,34366.0,32.7676,32.7676,32.7318,32.7318,34366.0
2020-09-01 13:40:00,36.61,36.71,36.58,36.69,34538.0,32.7318,32.8212,32.705,32.8034,34538.0
2020-09-01 13:50:00,36.7,36.7,36.58,36.59,60201.0,32.8123,32.8123,32.705,32.7139,60201.0
2020-09-01 14:00:00,36.59,36.65,36.57,36.62,38967.0,32.7139,32.7676,32.6961,32.7408,38967.0
2020-09-01 14:10:00,36.63,36.63,36.58,36.59,39683.0,32.7497,32.7497,32.705,32.7139,39683.0
2020-09-01 14:20:00,36.59,36.65,36.58,36.64,37399.0,32.7139,32.7676,32.705,32.7586,37399.0
2020-09-01 14:30:00,36.63,36.65,36.55,36.57,52470.0,32.7497,32.7676,32.6782,32.6961,52470.0
2020-09-01 14:40:00,36.56,36.57,36.51,36.54,39798.0,32.6871,32.6961,32.6424,32.6692,39798.0
2020-09-01 14:50:00,36.55,36.56,36.49,36.53,48361.0,32.6782,32.6871,32.6245,32.6603,48361.0
2020-09-01 15:00:00,36.53,36.54,36.49,36.5,59235.0,32.6603,32.6692,32.6245,32.6335,59235.0
2020-09-01 15:10:00,36.5,36.5,36.42,36.49,79213.0,32.6335,32.6335,32.562,32.6245,79213.0
2020-09-01 15:20:00,36.49,36.59,36.48,36.59,65543.0,32.6245,32.7139,32.6156,32.7139,65543.0
2020-09-01 15:30:00,36.59,36.61,36.57,36.57,116223.0,32.7139,32.7318,32.6961,32.6961,116223.0
2020-09-01 15:40:00,36.58,36.67,36.57,36.62,98310.0,32.705,32.7855,32.6961,32.7408,98310.0
2020-09-01 15:50:00,36.62,36.73,36.6,36.7,350916.0,32.7408,32.8391,32.7229,32.8123,350916.0
2020-09-02 09:30:00,36.64,36.85,36.5,36.6,115700.0,32.7586,32.9464,32.6335,32.7229,115700.0
2020-09-02 09:40:00,36.59,36.71,36.55,36.63,63006.0,32.7139,32.8212,32.6782,32.7497,63006.0
2020-09-02 09:50:00,36.61,37.15,36.53,37.15,77249.0,32.7318,33.2146,32.6603,33.2146,77249.0
2020-09-02 10:00:00,37.16,37.16,36.94,37.0,106513.0,33.2236,33.2236,33.0269,33.0805,106513.0
2020-09-02 10:10:00,37.0,37.19,36.99,37.17,74717.0,33.0805,33.2504,33.0716,33.2325,74717.0
2020-09-02 10:20:00,37.16,37.21,37.08,37.18,69494.0,33.2236,33.2683,33.152,33.2414,69494.0
2020-09-02 10:30:00,37.16,37.33,37.16,37.33,58590.0,33.2236,33.3756,33.2236,33.3756,58590.0
2020-09-02 10:40:00,37.33,37.38,37.18,37.19,43856.0,33.3756,33.4203,33.2414,33.2504,43856.0
2020-09-02 10:50:00,37.18,37.37,37.14,37.31,51783.0,33.2414,33.4113,33.2057,33.3577,51783.0
2020-09-02 11:00:00,37.32,37.4,37.27,37.38,45628.0,33.3666,33.4381,33.3219,33.4203,45628.0
2020-09-02 11:10:00,37.38,37.46,37.26,37.28,74938.0,33.4203,33.4918,33.313,33.3309,74938.0
2020-09-02 11:20:00,37.28,37.28,37.12,37.14,61312.0,33.3309,33.3309,33.1878,33.2057,61312.0
2020-09-02 11:30:00,37.14,37.31,37.11,37.29,66666.0,33.2057,33.3577,33.1789,33.3398,66666.0
2020-09-02 11:40:00,37.28,37.31,37.23,37.28,50202.0,33.3309,33.3577,33.2861,33.3309,50202.0
2020-09-02 11:50:00,37.29,37.36,37.27,37.32,49132.0,33.3398,33.4024,33.3219,33.3666,49132.0
2020-09-02 12:00:00,37.31,37.32,37.17,37.19,28922.0,33.3577,33.3666,33.2325,33.2504,28922.0
2020-09-02 12:10:00,37.18,37.24,37.17,37.19,24785.0,33.2414,33.2951,33.2325,33.2504,24785.0
2020-09-02 12:20:00,37.19,37.27,37.18,37.23,28400.0,33.2504,33.3219,33.2414,33.2861,28400.0
2020-09-02 12:30:00,37.23,37.23,37.13,37.16,31549.0,33.2861,33.2861,33.1967,33.2236,31549.0
2020-09-02 12:40:00,37.16,37.19,37.12,37.13,28589.0,33.2236,33.2504,33.1878,33.1967,28589.0
2020-09-02 12:50:00,37.12,37.12,37.02,37.02,29145.0,33.1878,33.1878,33.0984,33.0984,29145.0
2020-09-02 13:00:00,37.02,37.04,36.97,37.02,26909.0,33.0984,33.1163,33.0537,33.0984,26909.0
2020-09-02 13:10:00,37.01,37.04,36.99,37.01,36729.0,33.0895,33.1163,33.0716,33.0895,36729.0
2020-09-02 13:20:00,37.0,37.07,36.99,37.07,31735.0,33.0805,33.1431,33.0716,33.1431,31735.0
2020-09-02 13:30:00,37.06,37.06,37.01,37.02,20191.0,33.1342,33.1342,33.0895,33.0984,20191.0
2020-09-02 13:40:00,37.03,37.04,37.01,37.04,28097.0,33.1073,33.1163,33.0895,33.1163,28097.0
2020-09-02 13:50:00,37.04,37.1,37.02,37.1,26734.0,33.1163,33.1699,33.0984,33.1699,26734.0
2020-09-02 14:00:00,37.09,37.1,36.95,36.95,31134.0,33.161,33.1699,33.0358,33.0358,31134.0
2020-09-02 14:10:00,36.95,36.97,36.88,36.93,38382.0,33.0358,33.0537,32.9732,33.0179,38382.0
2020-09-02 14:20:00,36.94,36.96,36.91,36.95,31702.0,33.0269,33.0447,33.0,33.0358,31702.0
2020-09-02 14:30:00,36.94,36.95,36.88,36.88,27766.0,33.0269,33.0358,32.9732,32.9732,27766.0
2020-09-02 14:40:00,36.89,36.94,36.87,36.92,39945.0,32.9822,33.0269,32.9643,33.009,39945.0
2020-09-02 14:50:00,36.92,37.0,36.91,36.92,47619.0,33.009,33.0805,33.0,33.009,47619.0
2020-09-02 15:00:00,36.92,36.92,36.82,36.86,52715.0,33.009,33.009,32.9196,32.9553,52715.0
2020-09-02 15:10:00,36.85,36.87,36.72,36.85,113551.0,32.9464,32.9643,32.8302,32.9464,113551.0
2020-09-02 15:20:00,36.84,36.92,36.84,36.91,81647.0,32.9375,33.009,32.9375,33.0,81647.0
2020-09-02 15:30:00,36.9,36.94,36.88,36.93,131345.0,32.9911,33.0269,32.9732,33.0179,131345.0
2020-09-02 15:40:00,36.92,36.99,36.92,36.95,118937.0,33.009,33.0716,33.009,33.0358,118937.0
2020-09-02 15:50:00,36.95,36.99,36.89,36.89,250604.0,33.0358,33.0716,32.9822,32.9822,250604.0
2020-09-03 09:30:00,37.38,38.01,37.29,37.93,176946.0,33.4203,33.9835,33.3398,33.912,176946.0
2020-09-03 09:40:00,37.89,38.29,37.89,38.27,154104.0,33.8762,34.2339,33.8762,34.216,154104.0
2020-09-03 09:50:00,38.27,38.27,37.98,38.14,111280.0,34.216,34.216,33.9567,34.0998,111280.0
2020-09-03 10:00:00,38.14,38.14,37.73,37.85,79907.0,34.0998,34.0998,33.7332,33.8405,79907.0
2020-09-03 10:10:00,37.84,37.86,37.73,37.79,95916.0,33.8315,33.8494,33.7332,33.7868,95916.0
2020-09-03 10:20:00,37.8,37.8,37.55,37.58,93228.0,33.7958,33.7958,33.5722,33.5991,93228.0
2020-09-03 10:30:00,37.6,37.81,37.56,37.71,101964.0,33.617,33.8047,33.5812,33.7153,101964.0
2020-09-03 10:40:00,37.73,37.89,37.69,37.71,72435.0,33.7332,33.8762,33.6974,33.7153,72435.0
2020-09-03 10:50:00,37.71,37.76,37.64,37.71,54443.0,33.7153,33.76,33.6527,33.7153,54443.0
2020-09-03 11:00:00,37.72,37.72,37.4,37.45,69641.0,33.7242,33.7242,33.4381,33.4828,69641.0
2020-09-03 11:10:00,37.47,37.52,37.09,37.1,72013.0,33.5007,33.5454,33.161,33.1699,72013.0
2020-09-03 11:20:00,37.09,37.23,37.04,37.14,92846.0,33.161,33.2861,33.1163,33.2057,92846.0
2020-09-03 11:30:00,37.14,37.35,37.07,37.32,43566.0,33.2057,33.3934,33.1431,33.3666,43566.0
2020-09-03 11:40:00,37.34,37.42,37.26,37.27,42240.0,33.3845,33.456,33.313,33.3219,42240.0
2020-09-03 11:50:00,37.27,37.32,37.2,37.26,31940.0,33.3219,33.3666,33.2593,33.313,31940.0
2020-09-03 12:00:00,37.26,37.27,37.17,37.26,93896.0,33.313,33.3219,33.2325,33.313,93896.0
2020-09-03 12:10:00,37.26,37.38,37.26,37.37,37621.0,33.313,33.4203,33.313,33.4113,37621.0
2020-09-03 12:20:00,37.36,37.36,37.29,37.3,35687.0,33.4024,33.4024,33.3398,33.3487,35687.0
2020-09-03 12:30:00,37.3,37.34,37.15,37.22,40237.0,33.3487,33.3845,33.2146,33.2772,40237.0
2020-09-03 12:40:00,37.23,37.23,37.06,37.08,36305.0,33.2861,33.2861,33.1342,33.152,36305.0
2020-09-03 12:50:00,37.07,37.13,37.01,37.05,49671.0,33.1431,33.1967,33.0895,33.1252,49671.0
2020-09-03 13:00:00,37.06,37.14,36.94,37.13,58459.0,33.1342,33.2057,33.0269,33.1967,58459.0
2020-09-03 13:10:00,37.13,37.25,37.04,37.06,48770.0,33.1967,33.304,33.1163,33.1342,48770.0
2020-09-03 13:20:00,37.07,37.19,37.01,37.13,68793.0,33.1431,33.2504,33.0895,33.1967,68793.0
2020-09-03 13:30:00,37.14,37.14,36.98,37.02,68963.0,33.2057,33.2057,33.0626,33.0984,68963.0
2020-09-03 13:40:00,37.02,37.06,36.96,36.99,42777.0,33.0984,33.1342,33.0447,33.0716,42777.0
2020-09-03 13:50:00,36.99,37.12,36.99,37.04,35269.0,33.0716,33.1878,33.0716,33.1163,35269.0
2020-09-03 14:00:00,37.04,37.08,36.98,37.04,35590.0,33.1163,33.152,33.0626,33.1163,35590.0
2020-09-03 14:10:00,37.04,37.12,36.97,37.01,72702.0,33.1163,33.1878,33.0537,33.0895,72702.0
2020-09-03 14:20:00,37.02,37.12,37.01,37.06,46305.0,33.0984,33.1878,33.0895,33.1342,46305.0
2020-09-03 14:30:00,37.07,37.18,37.03,37.1,39619.0,33.1431,33.2414,33.1073,33.1699,39619.0
2020-09-03 14:40:00,37.09,37.13,36.9,36.94,44996.0,33.161,33.1967,32.9911,33.0269,44996.0
2020-09-03 14:50:00,36.98,36.99,36.86,36.87,68129.0,33.0626,33.0716,32.9553,32.9643,68129.0
2020-09-03 15:00:00,36.86,36.97,36.83,36.94,56974.0,32.9553,33.0537,32.9285,33.0269,56974.0
2020-09-03 15:10:00,36.95,36.97,36.86,36.9,53398.0,33.0358,33.0537,32.9553,32.9911,53398.0
2020-09-03 15:20:00,36.9,36.96,36.86,36.87,132875.0,32.9911,33.0447,32.9553,32.9643,132875.0
2020-09-03 15:30:00,36.86,36.97,36.74,36.87,137067.0,32.9553,33.0537,32.8481,32.9643,137067.0
2020-09-03 15:40:00,36.86,36.88,36.71,36.72,215596.0,32.9553,32.9732,32.8212,32.8302,215596.0
2020-09-03 15:50:00,36.71,36.98,36.65,36.94,512239.0,32.8212,33.0626,32.7676,33.0269,512239.0
2020-09-04 09:30:00,37.63,37.75,37.15,37.22,125631.0,33.6438,33.7511,33.2146,33.2772,125631.0
2020-09-04 09:40:00,37.21,37.77,37.2,37.66,105521.0,33.2683,33.7689,33.2593,33.6706,105521.0
2020-09-04 09:50:00,37.67,37.73,37.32,37.36,60810.0,33.6795,33.7332,33.3666,33.4024,60810.0
2020-09-04 10:00:00,37.37,37.61,37.36,37.55,63708.0,33.4113,33.6259,33.4024,33.5722,63708.0
2020-09-04 10:10:00,37.55,37.56,37.15,37.19,70428.0,33.5722,33.5812,33.2146,33.2504,70428.0
2020-09-04 10:20:00,37.19,37.32,37.05,37.14,75440.0,33.2504,33.3666,33.1252,33.2057,75440.0
2020-09-04 10:30:00,37.15,37.26,36.9,37.03,88974.0,33.2146,33.313,32.9911,33.1073,88974.0
2020-09-04 10:40:00,37.02,37.14,36.91,37.14,82632.0,33.0984,33.2057,33.0,33.2057,82632.0
2020-09-04 10:50:00,37.13,37.3,36.99,37.22,115788.0,33.1967,33.3487,33.0716,33.2772,115788.0
2020-09-04 11:00:00,37.21,37.26,37.08,37.11,51865.0,33.2683,33.313,33.152,33.1789,51865.0
2020-09-04 11:10:00,37.12,37.14,36.88,36.97,74072.0,33.1878,33.2057,32.9732,33.0537,74072.0
2020-09-04 11:20:00,36.97,37.08,36.84,37.08,88339.0,33.0537,33.152,32.9375,33.152,88339.0
2020-09-04 11:30:00,37.08,37.19,37.0,37.02,46753.0,33.152,33.2504,33.0805,33.0984,46753.0
2020-09-04 11:40:00,37.01,37.04,36.88,36.93,96118.0,33.0895,33.1163,32.9732,33.0179,96118.0
2020-09-04 11:50:00,36.95,37.07,36.87,36.99,68079.0,33.0358,33.1431,32.9643,33.0716,68079.0
2020-09-04 12:00:00,36.99,37.15,36.99,37.12,77202.0,33.0716,33.2146,33.0716,33.1878,77202.0
2020-09-04 12:10:00,37.13,37.22,37.11,37.22,39231.0,33.1967,33.2772,33.1789,33.2772,39231.0
2020-09-04 12:20:00,37.21,37.4,37.15,37.39,48434.0,33.2683,33.4381,33.2146,33.4292,48434.0
2020-09-04 12:30:00,37.39,37.45,37.25,37.39,58305.0,33.4292,33.4828,33.304,33.4292,58305.0
2020-09-04 12:40:00,37.4,37.79,37.4,37.77,207802.0,33.4381,33.7868,33.4381,33.7689,207802.0
2020-09-04 12:50:00,37.77,37.8,37.58,37.79,86165.0,33.7689,33.7958,33.5991,33.7868,86165.0
2020-09-04 13:00:00,37.79,37.85,37.74,37.79,63244.0,33.7868,33.8405,33.7421,33.7868,63244.0
2020-09-04 13:10:00,37.78,37.86,37.66,37.66,68988.0,33.7779,33.8494,33.6706,33.6706,68988.0
2020-09-04 13:20:00,37.67,37.79,37.67,37.73,46482.0,33.6795,33.7868,33.6795,33.7332,46482.0
2020-09-04 13:30:00,37.73,37.74,37.6,37.64,53958.0,33.7332,33.7421,33.617,33.6527,53958.0
2020-09-04 13:40:00,37.64,37.73,37.59,37.71,43372.0,33.6527,33.7332,33.608,33.7153,43372.0
2020-09-04 13:50:00,37.71,37.87,37.65,37.75,138210.0,33.7153,33.8584,33.6617,33.7511,138210.0
2020-09-04 14:00:00,37.75,37.81,37.7,37.77,56548.0,33.7511,33.8047,33.7064,33.7689,56548.0
2020-09-04 14:10:00,37.77,37.82,37.74,37.82,44431.0,33.7689,33.8136,33.7421,33.8136,44431.0
2020-09-04 14:20:00,37.81,37.82,37.74,37.79,36004.0,33.8047,33.8136,33.7421,33.7868,36004.0
2020-09-04 14:30:00,37.8,37.83,37.74,37.83,42081.0,33.7958,33.8226,33.7421,33.8226,42081.0
2020-09-04 14:40:00,37.84,38.03,37.83,37.97,90369.0,33.8315,34.0014,33.8226,33.9478,90369.0
2020-09-04 14:50:00,37.97,38.02,37.9,37.96,169701.0,33.9478,33.9925,33.8852,33.9388,169701.0
2020-09-04 15:00:00,37.96,37.97,37.89,37.91,68858.0,33.9388,33.9478,33.8762,33.8941,68858.0
2020-09-04 15:10:00,37.9,38.04,37.81,38.04,101454.0,33.8852,34.0103,33.8047,34.0103,101454.0
2020-09-04 15:20:00,38.04,38.07,37.94,37.98,118502.0,34.0103,34.0372,33.9209,33.9567,118502.0
2020-09-04 15:30:00,37.98,38.01,37.74,37.87,141417.0,33.9567,33.9835,33.7421,33.8584,141417.0
2020-09-04 15:40:00,37.87,37.98,37.79,37.8,191938.0,33.8584,33.9567,33.7868,33.7958,191938.0
2020-09-04 15:50:00,37.8,37.91,37.75,37.86,469936.0,33.7958,33.8941,33.7511,33.8494,469936.0
2020-09-08 09:30:00,37.89,38.0,37.43,37.54,331171.0,33.8762,33.9746,33.465,33.5633,331171.0
2020-09-08 09:40:00,37.53,37.64,37.16,37.17,208400.0,33.5544,33.6527,33.2236,33.2325,208400.0
2020-09-08 09:50:00,37.17,37.42,37.14,37.35,125778.0,33.2325,33.456,33.2057,33.3934,125778.0
2020-09-08 10:00:00,37.36,37.39,37.0,37.12,122797.0,33.4024,33.4292,33.0805,33.1878,122797.0
2020-09-08 10:10:00,37.12,37.17,36.92,36.92,97516.0,33.1878,33.2325,33.009,33.009,97516.0
2020-09-08 10:20:00,36.92,37.11,36.87,37.04,98011.0,33.009,33.1789,32.9643,33.1163,98011.0
2020-09-08 10:30:00,37.02,37.3,37.01,37.3,107197.0,33.0984,33.3487,33.0895,33.3487,107197.0
2020-09-08 10:40:00,37.3,37.3,36.96,36.98,53200.0,33.3487,33.3487,33.0447,33.0626,53200.0
2020-09-08 10:50:00,36.97,37.02,36.84,36.84,66643.0,33.0537,33.0984,32.9375,32.9375,66643.0
2020-09-08 11:00:00,36.84,37.15,36.8,37.14,80782.0,32.9375,33.2146,32.9017,33.2057,80782.0
2020-09-08 11:10:00,37.14,37.17,36.97,37.11,52615.0,33.2057,33.2325,33.0537,33.1789,52615.0
2020-09-08 11:20:00,37.12,37.2,37.1,37.14,39146.0,33.1878,33.2593,33.1699,33.2057,39146.0
2020-09-08 11:30:00,37.13,37.26,37.11,37.19,43860.0,33.1967,33.313,33.1789,33.2504,43860.0
2020-09-08 11:40:00,37.19,37.21,37.09,37.09,41764.0,33.2504,33.2683,33.161,33.161,41764.0
2020-09-08 11:50:00,37.1,37.13,37.01,37.07,60128.0,33.1699,33.1967,33.0895,33.1431,60128.0
2020-09-08 12:00:00,37.06,37.17,37.05,37.12,57165.0,33.1342,33.2325,33.1252,33.1878,57165.0
2020-09-08 12:10:00,37.11,37.22,37.11,37.21,55557.0,33.1789,33.2772,33.1789,33.2683,55557.0
2020-09-08 12:20:00,37.21,37.27,37.18,37.21,40812.0,33.2683,33.3219,33.2414,33.2683,40812.0
2020-09-08 12:30:00,37.22,37.25,37.19,37.2,36237.0,33.2772,33.304,33.2504,33.2593,36237.0
2020-09-08 12:40:00,37.2,37.36,37.19,37.36,41085.0,33.2593,33.4024,33.2504,33.4024,41085.0
2020-09-08 12:50:00,37.36,37.48,37.35,37.47,55753.0,33.4024,33.5097,33.3934,33.5007,55753.0
2020-09-08 13:00:00,37.48,37.49,37.42,37.42,63883.0,33.5097,33.5186,33.456,33.456,63883.0
2020-09-08 13:10:00,37.41,37.53,37.41,37.52,46425.0,33.4471,33.5544,33.4471,33.5454,46425.0
2020-09-08 13:20:00,37.52,37.52,37.42,37.51,49068.0,33.5454,33.5454,33.456,33.5365,49068.0
2020-09-08 13:30:00,37.5,37.51,37.39,37.42,51521.0,33.5275,33.5365,33.4292,33.456,51521.0
2020-09-08 13:40:00,37.41,37.45,37.37,37.43,33202.0,33.4471,33.4828,33.4113,33.465,33202.0
2020-09-08 13:50:00,37.42,37.46,37.37,37.38,44552.0,33.456,33.4918,33.4113,33.4203,44552.0
2020-09-08 14:00:00,37.38,37.39,37.28,37.34,61332.0,33.4203,33.4292,33.3309,33.3845,61332.0
2020-09-08 14:10:00,37.35,37.36,37.25,37.28,40579.0,33.3934,33.4024,33.304,33.3309,40579.0
2020-09-08 14:20:00,37.27,37.29,37.23,37.26,42838.0,33.3219,33.3398,33.2861,33.313,42838.0
2020-09-08 14:30:00,37.25,37.25,37.07,37.09,59739.0,33.304,33.304,33.1431,33.161,59739.0
2020-09-08 14:40:00,37.09,37.13,37.02,37.08,48569.0,33.161,33.1967,33.0984,33.152,48569.0
2020-09-08 14:50:00,37.08,37.17,37.0,37.16,86382.0,33.152,33.2325,33.0805,33.2236,86382.0
2020-09-08 15:00:00,37.16,37.16,36.95,37.03,67199.0,33.2236,33.2236,33.0358,33.1073,67199.0
2020-09-08 15:10:00,37.02,37.13,37.02,37.09,65025.0,33.0984,33.1967,33.0984,33.161,65025.0
2020-09-08 15:20:00,37.09,37.22,37.07,37.2,98694.0,33.161,33.2772,33.1431,33.2593,98694.0
2020-09-08 15:30:00,37.21,37.28,37.12,37.15,84654.0,33.2683,33.3309,33.1878,33.2146,84654.0
2020-09-08 15:40:00,37.15,37.2,37.07,37.15,145685.0,33.2146,33.2593,33.1431,33.2146,145685.0
2020-09-08 15:50:00,37.14,37.14,36.92,36.94,517379.0,33.2057,33.2057,33.009,33.0269,517379.0
2020-09-09 09:30:00,37.25,37.42,36.98,37.15,101753.0,33.304,33.456,33.0626,33.2146,101753.0
2020-09-09 09:40:00,37.13,37.24,37.03,37.16,67560.0,33.1967,33.2951,33.1073,33.2236,67560.0
2020-09-09 09:50:00,37.16,37.43,37.16,37.43,51095.0,33.2236,33.465,33.2236,33.465,51095.0
2020-09-09 10:00:00,37.44,37.46,37.25,37.28,69033.0,33.4739,33.4918,33.304,33.3309,69033.0
2020-09-09 10:10:00,37.28,37.48,37.27,37.45,64612.0,33.3309,33.5097,33.3219,33.4828,64612.0
2020-09-09 10:20:00,37.45,37.47,37.19,37.21,83593.0,33.4828,33.5007,33.2504,33.2683,83593.0
2020-09-09 10:30:00,37.2,37.26,37.05,37.06,60459.0,33.2593,33.313,33.1252,33.1342,60459.0
2020-09-09 10:40:00,37.07,37.17,37.03,37.06,47495.0,33.1431,33.2325,33.1073,33.1342,47495.0
2020-09-09 10:50:00,37.06,37.06,36.98,37.06,38527.0,33.1342,33.1342,33.0626,33.1342,38527.0
2020-09-09 11:00:00,37.07,37.16,37.06,37.08,52479.0,33.1431,33.2236,33.1342,33.152,52479.0
2020-09-09 11:10:00,37.06,37.16,37.04,37.1,70872.0,33.1342,33.2236,33.1163,33.1699,70872.0
2020-09-09 11:20:00,37.1,37.16,37.1,37.12,49563.0,33.1699,33.2236,33.1699,33.1878,49563.0
2020-09-09 11:30:00,37.11,37.13,37.06,37.12,35779.0,33.1789,33.1967,33.1342,33.1878,35779.0
2020-09-09 11:40:00,37.11,37.23,37.1,37.2,39406.0,33.1789,33.2861,33.1699,33.2593,39406.0
2020-09-09 11:50:00,37.2,37.22,37.16,37.16,27744.0,33.2593,33.2772,33.2236,33.2236,27744.0
2020-09-09 12:00:00,37.16,37.21,37.14,37.2,32410.0,33.2236,33.2683,33.2057,33.2593,32410.0
2020-09-09 12:10:00,37.2,37.22,37.12,37.12,31950.0,33.2593,33.2772,33.1878,33.1878,31950.0
2020-09-09 12:20:00,37.12,37.13,37.06,37.07,34771.0,33.1878,33.1967,33.1342,33.1431,34771.0
2020-09-09 12:30:00,37.07,37.18,37.06,37.17,27819.0,33.1431,33.2414,33.1342,33.2325,27819.0
2020-09-09 12:40:00,37.17,37.26,37.17,37.22,53969.0,33.2325,33.313,33.2325,33.2772,53969.0
2020-09-09 12:50:00,37.21,37.23,37.08,37.09,34037.0,33.2683,33.2861,33.152,33.161,34037.0
2020-09-09 13:00:00,37.09,37.19,37.05,37.18,42834.0,33.161,33.2504,33.1252,33.2414,42834.0
2020-09-09 13:10:00,37.18,37.33,37.18,37.33,31159.0,33.2414,33.3756,33.2414,33.3756,31159.0
2020-09-09 13:20:00,37.34,37.38,37.31,37.35,46122.0,33.3845,33.4203,33.3577,33.3934,46122.0
2020-09-09 13:30:00,37.36,37.54,37.35,37.52,44785.0,33.4024,33.5633,33.3934,33.5454,44785.0
2020-09-09 13:40:00,37.52,37.55,37.44,37.47,39391.0,33.5454,33.5722,33.4739,33.5007,39391.0
2020-09-09 13:50:00,37.47,37.49,37.38,37.42,42306.0,33.5007,33.5186,33.4203,33.456,42306.0
2020-09-09 14:00:00,37.43,37.45,37.35,37.45,61034.0,33.465,33.4828,33.3934,33.4828,61034.0
2020-09-09 14:10:00,37.44,37.45,37.32,37.33,35868.0,33.4739,33.4828,33.3666,33.3756,35868.0
2020-09-09 14:20:00,37.33,37.34,37.24,37.27,37304.0,33.3756,33.3845,33.2951,33.3219,37304.0
2020-09-09 14:30:00,37.27,37.35,37.27,37.3,30132.0,33.3219,33.3934,33.3219,33.3487,30132.0
2020-09-09 14:40:00,37.31,37.35,37.3,37.33,36714.0,33.3577,33.3934,33.3487,33.3756,36714.0
2020-09-09 14:50:00,37.32,37.36,37.29,37.33,45257.0,33.3666,33.4024,33.3398,33.3756,45257.0
2020-09-09 15:00:00,37.34,37.39,37.31,37.36,46520.0,33.3845,33.4292,33.3577,33.4024,46520.0
2020-09-09 15:10:00,37.36,37.43,37.35,37.4,64105.0,33.4024,33.465,33.3934,33.4381,64105.0
2020-09-09 15:20:00,37.41,37.44,37.34,37.39,72999.0,33.4471,33.4739,33.3845,33.4292,72999.0
2020-09-09 15:30:00,37.4,37.42,37.22,37.24,77062.0,33.4381,33.456,33.2772,33.2951,77062.0
2020-09-09 15:40:00,37.25,37.26,37.17,37.22,114315.0,33.304,33.313,33.2325,33.2772,114315.0
2020-09-09 15:50:00,37.21,37.22,37.0,37.04,362672.0,33.2683,33.2772,33.0805,33.1163,362672.0
2020-09-10 09:30:00,37.14,37.25,36.94,37.23,84807.0,33.2057,33.304,33.0269,33.2861,84807.0
2020-09-10 09:40:00,37.23,37.53,37.23,37.52,60375.0,33.2861,33.5544,33.2861,33.5454,60375.0
2020-09-10 09:50:00,37.52,37.55,37.24,37.25,54595.0,33.5454,33.5722,33.2951,33.304,54595.0
2020-09-10 10:00:00,37.26,37.28,37.05,37.05,49391.0,33.313,33.3309,33.1252,33.1252,49391.0
2020-09-10 10:10:00,37.05,37.26,37.04,37.26,32578.0,33.1252,33.313,33.1163,33.313,32578.0
2020-09-10 10:20:00,37.27,37.3,37.11,37.13,48177.0,33.3219,33.3487,33.1789,33.1967,48177.0
2020-09-10 10:30:00,37.14,37.16,36.99,37.02,41287.0,33.2057,33.2236,33.0716,33.0984,41287.0
2020-09-10 10:40:00,37.01,37.1,36.92,37.01,40224.0,33.0895,33.1699,33.009,33.0895,40224.0
2020-09-10 10:50:00,37.02,37.05,36.8,36.82,43652.0,33.0984,33.1252,32.9017,32.9196,43652.0
2020-09-10 11:00:00,36.82,36.94,36.8,36.86,42315.0,32.9196,33.0269,32.9017,32.9553,42315.0
2020-09-10 11:10:00,36.87,36.94,36.76,36.85,40407.0,32.9643,33.0269,32.8659,32.9464,40407.0
2020-09-10 11:20:00,36.87,36.93,36.82,36.9,32267.0,32.9643,33.0179,32.9196,32.9911,32267.0
2020-09-10 11:30:00,36.9,36.9,36.78,36.79,29777.0,32.9911,32.9911,32.8838,32.8928,29777.0
2020-09-10 11:40:00,36.79,36.79,36.66,36.74,39375.0,32.8928,32.8928,32.7765,32.8481,39375.0
2020-09-10 11:50:00,36.75,36.75,36.62,36.64,123255.0,32.857,32.857,32.7408,32.7586,123255.0
2020-09-10 12:00:00,36.63,36.66,36.55,36.6,45924.0,32.7497,32.7765,32.6782,32.7229,45924.0
2020-09-10 12:10:00,36.61,36.65,36.58,36.63,31434.0,32.7318,32.7676,32.705,32.7497,31434.0
2020-09-10 12:20:00,36.64,36.64,36.56,36.6,26808.0,32.7586,32.7586,32.6871,32.7229,26808.0
2020-09-10 12:30:00,36.6,36.63,36.46,36.49,47408.0,32.7229,32.7497,32.5977,32.6245,47408.0
2020-09-10 12:40:00,36.48,36.5,36.39,36.41,33475.0,32.6156,32.6335,32.5351,32.553,33475.0
2020-09-10 12:50:00,36.41,36.52,36.4,36.51,27797.0,32.553,32.6514,32.5441,32.6424,27797.0
2020-09-10 13:00:00,36.51,36.6,36.49,36.59,27254.0,32.6424,32.7229,32.6245,32.7139,27254.0
2020-09-10 13:10:00,36.6,36.66,36.55,36.64,32392.0,32.7229,32.7765,32.6782,32.7586,32392.0
2020-09-10 13:20:00,36.65,36.71,36.63,36.65,75981.0,32.7676,32.8212,32.7497,32.7676,75981.0
2020-09-10 13:30:00,36.65,36.7,36.61,36.62,27636.0,32.7676,32.8123,32.7318,32.7408,27636.0
2020-09-10 13:40:00,36.62,36.64,36.55,36.58,44920.0,32.7408,32.7586,32.6782,32.705,44920.0
2020-09-10 13:50:00,36.58,36.6,36.52,36.55,30736.0,32.705,32.7229,32.6514,32.6782,30736.0
2020-09-10 14:00:00,36.55,36.67,36.55,36.65,32323.0,32.6782,32.7855,32.6782,32.7676,32323.0
2020-09-10 14:10:00,36.65,36.67,36.53,36.58,46611.0,32.7676,32.7855,32.6603,32.705,46611.0
2020-09-10 14:20:00,36.57,36.6,36.4,36.4,57157.0,32.6961,32.7229,32.5441,32.5441,57157.0
2020-09-10 14:30:00,36.4,36.5,36.37,36.5,49135.0,32.5441,32.6335,32.5172,32.6335,49135.0
2020-09-10 14:40:00,36.5,36.5,36.35,36.47,58596.0,32.6335,32.6335,32.4994,32.6067,58596.0
2020-09-10 14:50:00,36.47,36.51,36.38,36.46,45697.0,32.6067,32.6424,32.5262,32.5977,45697.0
2020-09-10 15:00:00,36.48,36.49,36.35,36.36,91350.0,32.6156,32.6245,32.4994,32.5083,91350.0
2020-09-10 15:10:00,36.34,36.38,36.2,36.23,89102.0,32.4904,32.5262,32.3653,32.3921,89102.0
2020-09-10 15:20:00,36.23,36.35,36.18,36.33,88257.0,32.3921,32.4994,32.3474,32.4815,88257.0
2020-09-10 15:30:00,36.31,36.37,36.28,36.34,92759.0,32.4636,32.5172,32.4368,32.4904,92759.0
2020-09-10 15:40:00,36.34,36.47,36.25,36.26,103262.0,32.4904,32.6067,32.41,32.4189,103262.0
2020-09-10 15:50:00,36.27,36.37,36.17,36.19,307342.0,32.4278,32.5172,32.3384,32.3563,307342.0
2020-09-11 09:30:00,36.29,36.41,36.14,36.18,129001.0,32.4457,32.553,32.3116,32.3474,129001.0
2020-09-11 09:40:00,36.18,36.21,36.02,36.1,51079.0,32.3474,32.3742,32.2043,32.2759,51079.0
2020-09-11 09:50:00,36.1,36.22,36.03,36.15,47758.0,32.2759,32.3831,32.2133,32.3206,47758.0
2020-09-11 10:00:00,36.15,36.3,36.11,36.21,68457.0,32.3206,32.4547,32.2848,32.3742,68457.0
2020-09-11 10:10:00,36.2,36.31,36.11,36.25,62122.0,32.3653,32.4636,32.2848,32.41,62122.0
2020-09-11 10:20:00,36.25,36.38,36.2,36.26,40951.0,32.41,32.5262,32.3653,32.4189,40951.0
2020-09-11 10:30:00,36.26,36.29,36.16,36.28,46988.0,32.4189,32.4457,32.3295,32.4368,46988.0
2020-09-11 10:40:00,36.29,36.35,36.23,36.28,31154.0,32.4457,32.4994,32.3921,32.4368,31154.0
2020-09-11 10:50:00,36.27,36.33,36.24,36.29,30800.0,32.4278,32.4815,32.401,32.4457,30800.0
2020-09-11 11:00:00,36.29,36.42,36.27,36.42,30434.0,32.4457,32.562,32.4278,32.562,30434.0
2020-09-11 11:10:00,36.41,36.45,36.37,36.43,33748.0,32.553,32.5888,32.5172,32.5709,33748.0
2020-09-11 11:20:00,36.43,36.48,36.35,36.46,40343.0,32.5709,32.6156,32.4994,32.5977,40343.0
2020-09-11 11:30:00,36.45,36.55,36.43,36.49,80831.0,32.5888,32.6782,32.5709,32.6245,80831.0
2020-09-11 11:40:00,36.48,36.52,36.4,36.43,32535.0,32.6156,32.6514,32.5441,32.5709,32535.0
2020-09-11 11:50:00,36.44,36.6,36.43,36.56,32985.0,32.5798,32.7229,32.5709,32.6871,32985.0
2020-09-11 12:00:00,36.56,36.7,36.49,36.68,44153.0,32.6871,32.8123,32.6245,32.7944,44153.0
2020-09-11 12:10:00,36.68,36.74,36.67,36.71,42678.0,32.7944,32.8481,32.7855,32.8212,42678.0
2020-09-11 12:20:00,36.72,36.78,36.69,36.76,27089.0,32.8302,32.8838,32.8034,32.8659,27089.0
2020-09-11 12:30:00,36.75,36.8,36.7,36.75,26005.0,32.857,32.9017,32.8123,32.857,26005.0
2020-09-11 12:40:00,36.74,36.76,36.68,36.75,35905.0,32.8481,32.8659,32.7944,32.857,35905.0
2020-09-11 12:50:00,36.74,36.78,36.62,36.63,39947.0,32.8481,32.8838,32.7408,32.7497,39947.0
2020-09-11 13:00:00,36.63,36.63,36.53,36.57,29250.0,32.7497,32.7497,32.6603,32.6961,29250.0
2020-09-11 13:10:00,36.57,36.57,36.43,36.51,41910.0,32.6961,32.6961,32.5709,32.6424,41910.0
2020-09-11 13:20:00,36.51,36.53,36.41,36.42,47892.0,32.6424,32.6603,32.553,32.562,47892.0
2020-09-11 13:30:00,36.42,36.51,36.35,36.44,49047.0,32.562,32.6424,32.4994,32.5798,49047.0
2020-09-11 13:40:00,36.44,36.49,36.38,36.43,47727.0,32.5798,32.6245,32.5262,32.5709,47727.0
2020-09-11 13:50:00,36.42,36.47,36.39,36.4,48581.0,32.562,32.6067,32.5351,32.5441,48581.0
2020-09-11 14:00:00,36.4,36.42,36.35,36.41,40709.0,32.5441,32.562,32.4994,32.553,40709.0
2020-09-11 14:10:00,36.41,36.44,36.38,36.43,67895.0,32.553,32.5798,32.5262,32.5709,67895.0
2020-09-11 14:20:00,36.43,36.46,36.38,36.41,38723.0,32.5709,32.5977,32.5262,32.553,38723.0
2020-09-11 14:30:00,36.41,36.51,36.39,36.5,45752.0,32.553,32.6424,32.5351,32.6335,45752.0
2020-09-11 14:40:00,36.49,36.53,36.46,36.47,38297.0,32.6245,32.6603,32.5977,32.6067,38297.0
2020-09-11 14:50:00,36.46,36.57,36.46,36.55,44275.0,32.5977,32.6961,32.5977,32.6782,44275.0
2020-09-11 15:00:00,36.55,36.57,36.42,36.42,46918.0,32.6782,32.6961,32.562,32.562,46918.0
2020-09-11 15:10:00,36.4,36.52,36.37,36.5,47711.0,32.5441,32.6514,32.5172,32.6335,47711.0
2020-09-11 15:20:00,36.5,36.57,36.49,36.51,50694.0,32.6335,32.6961,32.6245,32.6424,50694.0
2020-09-11 15:30:00,36.51,36.58,36.5,36.52,68774.0,32.6424,32.705,32.6335,32.6514,68774.0
2020-09-11 15:40:00,36.52,36.56,36.47,36.54,79053.0,32.6514,32.6871,32.6067,32.6692,79053.0
2020-09-11 15:50:00,36.54,36.54,36.37,36.38,351572.0,32.6692,32.6692,32.5172,32.5262,351572.0
2020-09-14 09:30:00,36.99,36.99,36.6,36.61,109780.0,33.0716,33.0716,32.7229,32.7318,109780.0
2020-09-14 09:40:00,36.61,36.78,36.6,36.73,73994.0,32.7318,32.8838,32.7229,32.8391,73994.0
2020-09-14 09:50:00,36.73,37.04,36.73,37.01,75810.0,32.8391,33.1163,32.8391,33.0895,75810.0
2020-09-14 10:00:00,37.02,37.11,36.96,37.05,51268.0,33.0984,33.1789,33.0447,33.1252,51268.0
2020-09-14 10:10:00,37.05,37.14,36.97,37.14,42167.0,33.1252,33.2057,33.0537,33.2057,42167.0
2020-09-14 10:20:00,37.14,37.22,37.08,37.13,84450.0,33.2057,33.2772,33.152,33.1967,84450.0
2020-09-14 10:30:00,37.14,37.2,37.08,37.09,81034.0,33.2057,33.2593,33.152,33.161,81034.0
2020-09-14 10:40:00,37.09,37.25,37.09,37.25,67361.0,33.161,33.304,33.161,33.304,67361.0
2020-09-14 10:50:00,37.27,37.31,37.12,37.12,34124.0,33.3219,33.3577,33.1878,33.1878,34124.0
2020-09-14 11:00:00,37.13,37.15,37.07,37.09,28671.0,33.1967,33.2146,33.1431,33.161,28671.0
2020-09-14 11:10:00,37.1,37.14,37.05,37.08,38486.0,33.1699,33.2057,33.1252,33.152,38486.0
2020-09-14 11:20:00,37.09,37.14,37.06,37.09,41179.0,33.161,33.2057,33.1342,33.161,41179.0
2020-09-14 11:30:00,37.09,37.18,37.08,37.16,54594.0,33.161,33.2414,33.152,33.2236,54594.0
2020-09-14 11:40:00,37.16,37.16,37.08,37.1,50109.0,33.2236,33.2236,33.152,33.1699,50109.0
2020-09-14 11:50:00,37.11,37.11,37.0,37.01,85252.0,33.1789,33.1789,33.0805,33.0895,85252.0
2020-09-14 12:00:00,37.0,37.11,36.99,37.09,43690.0,33.0805,33.1789,33.0716,33.161,43690.0
2020-09-14 12:10:00,37.09,37.12,37.07,37.1,66037.0,33.161,33.1878,33.1431,33.1699,66037.0
2020-09-14 12:20:00,37.11,37.26,37.1,37.25,49242.0,33.1789,33.313,33.1699,33.304,49242.0
2020-09-14 12:30:00,37.24,37.35,37.23,37.35,33368.0,33.2951,33.3934,33.2861,33.3934,33368.0
2020-09-14 12:40:00,37.36,37.4,37.33,37.35,32768.0,33.4024,33.4381,33.3756,33.3934,32768.0
2020-09-14 12:50:00,37.35,37.42,37.35,37.41,58007.0,33.3934,33.456,33.3934,33.4471,58007.0
2020-09-14 13:00:00,37.41,37.47,37.31,37.33,135692.0,33.4471,33.5007,33.3577,33.3756,135692.0
2020-09-14 13:10:00,37.32,37.35,37.25,37.28,51183.0,33.3666,33.3934,33.304,33.3309,51183.0
2020-09-14 13:20:00,37.29,37.29,37.23,37.26,45713.0,33.3398,33.3398,33.2861,33.313,45713.0
2020-09-14 13:30:00,37.26,37.33,37.18,37.19,92150.0,33.313,33.3756,33.2414,33.2504,92150.0
2020-09-14 13:40:00,37.2,37.2,37.12,37.15,37124.0,33.2593,33.2593,33.1878,33.2146,37124.0
2020-09-14 13:50:00,37.15,37.21,37.14,37.19,26544.0,33.2146,33.2683,33.2057,33.2504,26544.0
2020-09-14 14:00:00,37.19,37.25,37.16,37.17,31788.0,33.2504,33.304,33.2236,33.2325,31788.0
2020-09-14 14:10:00,37.18,37.26,37.18,37.21,39871.0,33.2414,33.313,33.2414,33.2683,39871.0
2020-09-14 14:20:00,37.22,37.24,37.17,37.18,35164.0,33.2772,33.2951,33.2325,33.2414,35164.0
2020-09-14 14:30:00,37.18,37.19,37.12,37.16,35973.0,33.2414,33.2504,33.1878,33.2236,35973.0
2020-09-14 14:40:00,37.16,37.23,37.15,37.22,42650.0,33.2236,33.2861,33.2146,33.2772,42650.0
2020-09-14 14:50:00,37.21,37.25,37.11,37.19,67952.0,33.2683,33.304,33.1789,33.2504,67952.0
2020-09-14 15:00:00,37.19,37.2,37.1,37.19,44012.0,33.2504,33.2593,33.1699,33.2504,44012.0
2020-09-14 15:10:00,37.19,37.19,37.06,37.1,57497.0,33.2504,33.2504,33.1342,33.1699,57497.0
2020-09-14 15:20:00,37.1,37.11,37.01,37.09,59538.0,33.1699,33.1789,33.0895,33.161,59538.0
2020-09-14 15:30:00,37.09,37.13,37.03,37.08,94774.0,33.161,33.1967,33.1073,33.152,94774.0
2020-09-14 15:40:00,37.08,37.2,37.07,37.19,124538.0,33.152,33.2593,33.1431,33.2504,124538.0
2020-09-14 15:50:00,37.2,37.22,37.06,37.07,298899.0,33.2593,33.2772,33.1342,33.1431,298899.0
2020-09-15 09:30:00,37.12,37.24,36.95,36.97,115917.0,33.1878,33.2951,33.0358,33.0537,115917.0
2020-09-15 09:40:00,36.97,37.07,36.73,36.77,65878.0,33.0537,33.1431,32.8391,32.8749,65878.0
2020-09-15 09:50:00,36.76,36.81,36.52,36.54,50528.0,32.8659,32.9106,32.6514,32.6692,50528.0
2020-09-15 10:00:00,36.53,36.75,36.51,36.72,65914.0,32.6603,32.857,32.6424,32.8302,65914.0
2020-09-15 10:10:00,36.71,36.92,36.58,36.9,47935.0,32.8212,33.009,32.705,32.9911,47935.0
2020-09-15 10:20:00,36.89,36.94,36.82,36.91,51682.0,32.9822,33.0269,32.9196,33.0,51682.0
2020-09-15 10:30:00,36.9,37.01,36.86,37.01,39282.0,32.9911,33.0895,32.9553,33.0895,39282.0
2020-09-15 10:40:00,37.0,37.11,36.98,37.11,58554.0,33.0805,33.1789,33.0626,33.1789,58554.0
2020-09-15 10:50:00,37.11,37.12,37.02,37.05,58044.0,33.1789,33.1878,33.0984,33.1252,58044.0
2020-09-15 11:00:00,37.05,37.15,37.05,37.06,61929.0,33.1252,33.2146,33.1252,33.1342,61929.0
2020-09-15 11:10:00,37.07,37.07,36.97,37.05,30864.0,33.1431,33.1431,33.0537,33.1252,30864.0
2020-09-15 11:20:00,37.06,37.06,36.94,37.02,33076.0,33.1342,33.1342,33.0269,33.0984,33076.0
2020-09-15 11:30:00,37.02,37.02,36.92,36.95,64375.0,33.0984,33.0984,33.009,33.0358,64375.0
2020-09-15 11:40:00,36.95,36.95,36.88,36.91,34191.0,33.0358,33.0358,32.9732,33.0,34191.0
2020-09-15 11:50:00,36.91,36.93,36.83,36.86,36066.0,33.0,33.0179,32.9285,32.9553,36066.0
2020-09-15 12:00:00,36.85,36.89,36.77,36.77,49728.0,32.9464,32.9822,32.8749,32.8749,49728.0
2020-09-15 12:10:00,36.77,36.79,36.75,36.76,32228.0,32.8749,32.8928,32.857,32.8659,32228.0
2020-09-15 12:20:00,36.75,36.8,36.73,36.77,35137.0,32.857,32.9017,32.8391,32.8749,35137.0
2020-09-15 12:30:00,36.76,36.89,36.75,36.87,142529.0,32.8659,32.9822,32.857,32.9643,142529.0
2020-09-15 12:40:00,36.88,36.9,36.83,36.89,33105.0,32.9732,32.9911,32.9285,32.9822,33105.0
2020-09-15 12:50:00,36.88,36.89,36.83,36.89,27664.0,32.9732,32.9822,32.9285,32.9822,27664.0
2020-09-15 13:00:00,36.88,36.98,36.88,36.91,104580.0,32.9732,33.0626,32.9732,33.0,104580.0
2020-09-15 13:10:00,36.91,36.95,36.9,36.91,31762.0,33.0,33.0358,32.9911,33.0,31762.0
2020-09-15 13:20:00,36.91,36.93,36.88,36.89,49807.0,33.0,33.0179,32.9732,32.9822,49807.0
2020-09-15 13:30:00,36.9,36.9,36.85,36.89,36808.0,32.9911,32.9911,32.9464,32.9822,36808.0
2020-09-15 13:40:00,36.88,36.88,36.79,36.8,32047.0,32.9732,32.9732,32.8928,32.9017,32047.0
2020-09-15 13:50:00,36.8,36.82,36.78,36.81,31124.0,32.9017,32.9196,32.8838,32.9106,31124.0
2020-09-15 14:00:00,36.82,36.83,36.77,36.83,31164.0,32.9196,32.9285,32.8749,32.9285,31164.0
2020-09-15 14:10:00,36.82,36.85,36.8,36.82,35569.0,32.9196,32.9464,32.9017,32.9196,35569.0
2020-09-15 14:20:00,36.81,36.83,36.79,36.8,30712.0,32.9106,32.9285,32.8928,32.9017,30712.0
2020-09-15 14:30:00,36.8,36.82,36.76,36.77,47584.0,32.9017,32.9196,32.8659,32.8749,47584.0
2020-09-15 14:40:00,36.76,36.82,36.75,36.76,25366.0,32.8659,32.9196,32.857,32.8659,25366.0
2020-09-15 14:50:00,36.75,36.78,36.73,36.77,35508.0,32.857,32.8838,32.8391,32.8749,35508.0
2020-09-15 15:00:00,36.77,36.77,36.66,36.69,72984.0,32.8749,32.8749,32.7765,32.8034,72984.0
2020-09-15 15:10:00,36.7,36.78,36.68,36.76,72517.0,32.8123,32.8838,32.7944,32.8659,72517.0
2020-09-15 15:20:00,36.75,36.75,36.6,36.63,66455.0,32.857,32.857,32.7229,32.7497,66455.0
2020-09-15 15:30:00,36.64,36.64,36.56,36.6,64172.0,32.7586,32.7586,32.6871,32.7229,64172.0
2020-09-15 15:40:00,36.59,36.63,36.55,36.62,90208.0,32.7139,32.7497,32.6782,32.7408,90208.0
2020-09-15 15:50:00,36.61,36.74,36.58,36.69,392723.0,32.7318,32.8481,32.705,32.8034,392723.0
2020-09-16 09:30:00,36.76,36.85,36.61,36.72,120637.0,32.8659,32.9464,32.7318,32.8302,120637.0
2020-09-16 09:40:00,36.72,36.8,36.65,36.78,59738.0,32.8302,32.9017,32.7676,32.8838,59738.0
2020-09-16 09:50:00,36.79,36.89,36.76,36.86,75669.0,32.8928,32.9822,32.8659,32.9553,75669.0
2020-09-16 10:00:00,36.86,37.06,36.86,37.03,74385.0,32.9553,33.1342,32.9553,33.1073,74385.0
2020-09-16 10:10:00,37.04,37.3,37.03,37.27,59965.0,33.1163,33.3487,33.1073,33.3219,59965.0
2020-09-16 10:20:00,37.27,37.3,37.09,37.1,56082.0,33.3219,33.3487,33.161,33.1699,56082.0
2020-09-16 10:30:00,37.11,37.22,37.08,37.21,52509.0,33.1789,33.2772,33.152,33.2683,52509.0
2020-09-16 10:40:00,37.22,37.25,37.12,37.12,41617.0,33.2772,33.304,33.1878,33.1878,41617.0
2020-09-16 10:50:00,37.12,37.23,37.12,37.2,112846.0,33.1878,33.2861,33.1878,33.2593,112846.0
2020-09-16 11:00:00,37.2,37.31,37.18,37.27,82203.0,33.2593,33.3577,33.2414,33.3219,82203.0
2020-09-16 11:10:00,37.27,37.37,37.25,37.36,50482.0,33.3219,33.4113,33.304,33.4024,50482.0
2020-09-16 11:20:00,37.35,37.41,37.32,37.33,129190.0,33.3934,33.4471,33.3666,33.3756,129190.0
2020-09-16 11:30:00,37.34,37.34,37.22,37.28,32295.0,33.3845,33.3845,33.2772,33.3309,32295.0
2020-09-16 11:40:00,37.29,37.41,37.29,37.39,53910.0,33.3398,33.4471,33.3398,33.4292,53910.0
2020-09-16 11:50:00,37.39,37.47,37.37,37.43,57153.0,33.4292,33.5007,33.4113,33.465,57153.0
2020-09-16 12:00:00,37.43,37.44,37.32,37.32,43541.0,33.465,33.4739,33.3666,33.3666,43541.0
2020-09-16 12:10:00,37.33,37.4,37.3,37.37,41802.0,33.3756,33.4381,33.3487,33.4113,41802.0
2020-09-16 12:20:00,37.37,37.44,37.36,37.4,44159.0,33.4113,33.4739,33.4024,33.4381,44159.0
2020-09-16 12:30:00,37.4,37.47,37.39,37.42,36809.0,33.4381,33.5007,33.4292,33.456,36809.0
2020-09-16 12:40:00,37.41,37.5,37.4,37.48,38528.0,33.4471,33.5275,33.4381,33.5097,38528.0
2020-09-16 12:50:00,37.48,37.5,37.43,37.47,35677.0,33.5097,33.5275,33.465,33.5007,35677.0
2020-09-16 13:00:00,37.48,37.51,37.44,37.45,41568.0,33.5097,33.5365,33.4739,33.4828,41568.0
2020-09-16 13:10:00,37.44,37.5,37.42,37.5,34175.0,33.4739,33.5275,33.456,33.5275,34175.0
2020-09-16 13:20:00,37.51,37.59,37.51,37.55,37337.0,33.5365,33.608,33.5365,33.5722,37337.0
2020-09-16 13:30:00,37.55,37.62,37.49,37.61,56982.0,33.5722,33.6348,33.5186,33.6259,56982.0
2020-09-16 13:40:00,37.61,37.67,37.59,37.62,45243.0,33.6259,33.6795,33.608,33.6348,45243.0
2020-09-16 13:50:00,37.62,37.68,37.56,37.56,52976.0,33.6348,33.6885,33.5812,33.5812,52976.0
2020-09-16 14:00:00,37.55,37.67,37.51,37.55,50426.0,33.5722,33.6795,33.5365,33.5722,50426.0
2020-09-16 14:10:00,37.56,37.62,37.52,37.62,69607.0,33.5812,33.6348,33.5454,33.6348,69607.0
2020-09-16 14:20:00,37.61,37.62,37.55,37.58,51160.0,33.6259,33.6348,33.5722,33.5991,51160.0
2020-09-16 14:30:00,37.58,37.69,37.58,37.68,56006.0,33.5991,33.6974,33.5991,33.6885,56006.0
2020-09-16 14:40:00,37.68,37.74,37.65,37.73,44282.0,33.6885,33.7421,33.6617,33.7332,44282.0
2020-09-16 14:50:00,37.72,37.73,37.54,37.59,57947.0,33.7242,33.7332,33.5633,33.608,57947.0
2020-09-16 15:00:00,37.59,37.63,37.39,37.39,52377.0,33.608,33.6438,33.4292,33.4292,52377.0
2020-09-16 15:10:00,37.4,37.41,37.22,37.31,90306.0,33.4381,33.4471,33.2772,33.3577,90306.0
2020-09-16 15:20:00,37.3,37.37,37.25,37.29,75246.0,33.3487,33.4113,33.304,33.3398,75246.0
2020-09-16 15:30:00,37.29,37.35,37.18,37.32,92605.0,33.3398,33.3934,33.2414,33.3666,92605.0
2020-09-16 15:40:00,37.31,37.42,37.25,37.32,127169.0,33.3577,33.456,33.304,33.3666,127169.0
2020-09-16 15:50:00,37.32,37.36,37.12,37.22,310362.0,33.3666,33.4024,33.1878,33.2772,310362.0
2020-09-17 09:30:00,36.96,36.96,36.59,36.85,120675.0,33.0447,33.0447,32.7139,32.9464,120675.0
2020-09-17 09:40:00,36.84,36.92,36.64,36.74,74419.0,32.9375,33.009,32.7586,32.8481,74419.0
2020-09-17 09:50:00,36.7,36.9,36.61,36.76,138179.0,32.8123,32.9911,32.7318,32.8659,138179.0
2020-09-17 10:00:00,36.77,36.92,36.71,36.86,43617.0,32.8749,33.009,32.8212,32.9553,43617.0
2020-09-17 10:10:00,36.87,37.02,36.86,37.0,40047.0,32.9643,33.0984,32.9553,33.0805,40047.0
2020-09-17 10:20:00,37.02,37.18,37.02,37.11,61891.0,33.0984,33.2414,33.0984,33.1789,61891.0
2020-09-17 10:30:00,37.11,37.19,37.02,37.17,48554.0,33.1789,33.2504,33.0984,33.2325,48554.0
2020-09-17 10:40:00,37.18,37.24,37.08,37.21,55619.0,33.2414,33.2951,33.152,33.2683,55619.0
2020-09-17 10:50:00,37.22,37.26,37.15,37.21,29546.0,33.2772,33.313,33.2146,33.2683,29546.0
2020-09-17 11:00:00,37.21,37.4,37.21,37.39,66466.0,33.2683,33.4381,33.2683,33.4292,66466.0
2020-09-17 11:10:00,37.38,37.44,37.37,37.44,58550.0,33.4203,33.4739,33.4113,33.4739,58550.0
2020-09-17 11:20:00,37.45,37.5,37.34,37.36,49191.0,33.4828,33.5275,33.3845,33.4024,49191.0
2020-09-17 11:30:00,37.36,37.41,37.33,37.37,38124.0,33.4024,33.4471,33.3756,33.4113,38124.0
2020-09-17 11:40:00,37.37,37.38,37.3,37.36,41598.0,33.4113,33.4203,33.3487,33.4024,41598.0
2020-09-17 11:50:00,37.36,37.39,37.28,37.35,47010.0,33.4024,33.4292,33.3309,33.3934,47010.0
2020-09-17 12:00:00,37.35,37.41,37.31,37.36,54253.0,33.3934,33.4471,33.3577,33.4024,54253.0
2020-09-17 12:10:00,37.36,37.36,37.17,37.2,55174.0,33.4024,33.4024,33.2325,33.2593,55174.0
2020-09-17 12:20:00,37.21,37.22,37.12,37.19,48987.0,33.2683,33.2772,33.1878,33.2504,48987.0
2020-09-17 12:30:00,37.18,37.27,37.16,37.26,35549.0,33.2414,33.3219,33.2236,33.313,35549.0
2020-09-17 12:40:00,37.25,37.29,37.17,37.25,38372.0,33.304,33.3398,33.2325,33.304,38372.0
2020-09-17 12:50:00,37.22,37.33,37.21,37.3,45471.0,33.2772,33.3756,33.2683,33.3487,45471.0
2020-09-17 13:00:00,37.3,37.33,37.26,37.33,28488.0,33.3487,33.3756,33.313,33.3756,28488.0
2020-09-17 13:10:00,37.32,37.33,37.25,37.33,29574.0,33.3666,33.3756,33.304,33.3756,29574.0
2020-09-17 13:20:00,37.33,37.37,37.31,37.33,36219.0,33.3756,33.4113,33.3577,33.3756,36219.0
2020-09-17 13:30:00,37.32,37.37,37.3,37.34,49017.0,33.3666,33.4113,33.3487,33.3845,49017.0
2020-09-17 13:40:00,37.35,37.43,37.32,37.41,49160.0,33.3934,33.465,33.3666,33.4471,49160.0
2020-09-17 13:50:00,37.41,37.42,37.36,37.41,35380.0,33.4471,33.456,33.4024,33.4471,35380.0
2020-09-17 14:00:00,37.41,37.49,37.38,37.43,29284.0,33.4471,33.5186,33.4203,33.465,29284.0
2020-09-17 14:10:00,37.43,37.53,37.43,37.44,40854.0,33.465,33.5544,33.465,33.4739,40854.0
2020-09-17 14:20:00,37.44,37.5,37.41,37.41,36786.0,33.4739,33.5275,33.4471,33.4471,36786.0
2020-09-17 14:30:00,37.4,37.43,37.37,37.39,32567.0,33.4381,33.465,33.4113,33.4292,32567.0
2020-09-17 14:40:00,37.39,37.48,37.36,37.45,40799.0,33.4292,33.5097,33.4024,33.4828,40799.0
2020-09-17 14:50:00,37.46,37.51,37.4,37.41,66155.0,33.4918,33.5365,33.4381,33.4471,66155.0
2020-09-17 15:00:00,37.41,37.42,37.24,37.36,96829.0,33.4471,33.456,33.2951,33.4024,96829.0
2020-09-17 15:10:00,37.37,37.46,37.35,37.35,110800.0,33.4113,33.4918,33.3934,33.3934,110800.0
2020-09-17 15:20:00,37.35,37.39,37.31,37.35,56839.0,33.3934,33.4292,33.3577,33.3934,56839.0
2020-09-17 15:30:00,37.34,37.58,37.33,37.57,96956.0,33.3845,33.5991,33.3756,33.5901,96956.0
2020-09-17 15:40:00,37.57,37.61,37.48,37.57,155774.0,33.5901,33.6259,33.5097,33.5901,155774.0
2020-09-17 15:50:00,37.57,37.64,37.54,37.62,261818.0,33.5901,33.6527,33.5633,33.6348,261818.0
2020-09-18 09:30:00,37.49,37.77,37.41,37.63,552259.0,33.5186,33.7689,33.4471,33.6438,552259.0
2020-09-18 09:40:00,37.65,37.65,37.47,37.53,62837.0,33.6617,33.6617,33.5007,33.5544,62837.0
2020-09-18 09:50:00,37.52,37.63,37.49,37.61,66876.0,33.5454,33.6438,33.5186,33.6259,66876.0
2020-09-18 10:00:00,37.62,37.68,37.53,37.67,69252.0,33.6348,33.6885,33.5544,33.6795,69252.0
2020-09-18 10:10:00,37.66,37.85,37.65,37.85,56770.0,33.6706,33.8405,33.6617,33.8405,56770.0
2020-09-18 10:20:00,37.87,37.98,37.84,37.96,77616.0,33.8584,33.9567,33.8315,33.9388,77616.0
2020-09-18 10:30:00,37.97,37.98,37.89,37.92,62759.0,33.9478,33.9567,33.8762,33.9031,62759.0
2020-09-18 10:40:00,37.93,37.97,37.85,37.94,48652.0,33.912,33.9478,33.8405,33.9209,48652.0
2020-09-18 10:50:00,37.94,37.94,37.84,37.92,55246.0,33.9209,33.9209,33.8315,33.9031,55246.0
2020-09-18 11:00:00,37.91,38.09,37.88,38.07,63670.0,33.8941,34.055,33.8673,34.0372,63670.0
2020-09-18 11:10:00,38.07,38.12,38.0,38.04,57389.0,34.0372,34.0819,33.9746,34.0103,57389.0
2020-09-18 11:20:00,38.05,38.12,38.04,38.05,70831.0,34.0193,34.0819,34.0103,34.0193,70831.0
2020-09-18 11:30:00,38.05,38.07,37.96,38.02,74239.0,34.0193,34.0372,33.9388,33.9925,74239.0
2020-09-18 11:40:00,38.03,38.18,38.02,38.18,69970.0,34.0014,34.1355,33.9925,34.1355,69970.0
2020-09-18 11:50:00,38.18,38.24,38.16,38.17,55643.0,34.1355,34.1892,34.1176,34.1266,55643.0
2020-09-18 12:00:00,38.17,38.33,38.15,38.33,139997.0,34.1266,34.2696,34.1087,34.2696,139997.0
2020-09-18 12:10:00,38.33,38.4,38.28,38.28,101311.0,34.2696,34.3322,34.2249,34.2249,101311.0
2020-09-18 12:20:00,38.28,38.33,38.24,38.25,106183.0,34.2249,34.2696,34.1892,34.1981,106183.0
2020-09-18 12:30:00,38.25,38.25,38.11,38.18,124344.0,34.1981,34.1981,34.0729,34.1355,124344.0
2020-09-18 12:40:00,38.18,38.22,38.14,38.19,70208.0,34.1355,34.1713,34.0998,34.1445,70208.0
2020-09-18 12:50:00,38.18,38.19,38.1,38.15,70523.0,34.1355,34.1445,34.064,34.1087,70523.0
2020-09-18 13:00:00,38.15,38.27,38.06,38.25,128992.0,34.1087,34.216,34.0282,34.1981,128992.0
2020-09-18 13:10:00,38.26,38.31,38.23,38.28,75900.0,34.207,34.2517,34.1802,34.2249,75900.0
2020-09-18 13:20:00,38.28,38.29,38.1,38.1,64918.0,34.2249,34.2339,34.064,34.064,64918.0
2020-09-18 13:30:00,38.08,38.08,37.9,37.95,67728.0,34.0461,34.0461,33.8852,33.9299,67728.0
2020-09-18 13:40:00,37.94,37.97,37.9,37.9,45659.0,33.9209,33.9478,33.8852,33.8852,45659.0
2020-09-18 13:50:00,37.89,37.9,37.78,37.86,50334.0,33.8762,33.8852,33.7779,33.8494,50334.0
2020-09-18 14:00:00,37.86,37.94,37.8,37.9,59665.0,33.8494,33.9209,33.7958,33.8852,59665.0
2020-09-18 14:10:00,37.9,37.95,37.83,37.84,69742.0,33.8852,33.9299,33.8226,33.8315,69742.0
2020-09-18 14:20:00,37.84,37.96,37.84,37.9,62345.0,33.8315,33.9388,33.8315,33.8852,62345.0
2020-09-18 14:30:00,37.9,37.92,37.85,37.87,52028.0,33.8852,33.9031,33.8405,33.8584,52028.0
2020-09-18 14:40:00,37.87,37.93,37.82,37.89,83897.0,33.8584,33.912,33.8136,33.8762,83897.0
2020-09-18 14:50:00,37.89,37.89,37.78,37.82,64666.0,33.8762,33.8762,33.7779,33.8136,64666.0
2020-09-18 15:00:00,37.82,37.86,37.78,37.8,61065.0,33.8136,33.8494,33.7779,33.7958,61065.0
2020-09-18 15:10:00,37.8,37.83,37.77,37.82,90096.0,33.7958,33.8226,33.7689,33.8136,90096.0
2020-09-18 15:20:00,37.82,37.95,37.77,37.95,138684.0,33.8136,33.9299,33.7689,33.9299,138684.0
2020-09-18 15:30:00,37.95,37.99,37.88,37.91,200174.0,33.9299,33.9656,33.8673,33.8941,200174.0
2020-09-18 15:40:00,37.91,37.92,37.65,37.68,283209.0,33.8941,33.9031,33.6617,33.6885,283209.0
2020-09-18 15:50:00,37.72,37.91,37.69,37.8,779611.0,33.7242,33.8941,33.6974,33.7958,779611.0
2020-09-21 09:30:00,37.08,37.25,36.82,36.99,155624.0,33.152,33.304,32.9196,33.0716,155624.0
2020-09-21 09:40:00,36.98,37.18,36.96,37.06,140302.0,33.0626,33.2414,33.0447,33.1342,140302.0
2020-09-21 09:50:00,37.05,37.24,36.99,37.24,109289.0,33.1252,33.2951,33.0716,33.2951,109289.0
2020-09-21 10:00:00,37.25,37.38,37.09,37.34,99045.0,33.304,33.4203,33.161,33.3845,99045.0
2020-09-21 10:10:00,37.33,37.4,37.1,37.1,133648.0,33.3756,33.4381,33.1699,33.1699,133648.0
2020-09-21 10:20:00,37.09,37.09,36.82,36.89,110836.0,33.161,33.161,32.9196,32.9822,110836.0
2020-09-21 10:30:00,36.89,36.89,36.77,36.8,252072.0,32.9822,32.9822,32.8749,32.9017,252072.0
2020-09-21 10:40:00,36.8,36.91,36.78,36.84,128106.0,32.9017,33.0,32.8838,32.9375,128106.0
2020-09-21 10:50:00,36.83,36.88,36.79,36.81,83327.0,32.9285,32.9732,32.8928,32.9106,83327.0
2020-09-21 11:00:00,36.8,36.88,36.79,36.85,66012.0,32.9017,32.9732,32.8928,32.9464,66012.0
2020-09-21 11:10:00,36.86,36.89,36.61,36.63,138184.0,32.9553,32.9822,32.7318,32.7497,138184.0
2020-09-21 11:20:00,36.64,36.65,36.54,36.6,69879.0,32.7586,32.7676,32.6692,32.7229,69879.0
2020-09-21 11:30:00,36.6,36.66,36.52,36.56,78653.0,32.7229,32.7765,32.6514,32.6871,78653.0
2020-09-21 11:40:00,36.55,36.61,36.46,36.53,54110.0,32.6782,32.7318,32.5977,32.6603,54110.0
2020-09-21 11:50:00,36.53,36.56,36.45,36.46,44529.0,32.6603,32.6871,32.5888,32.5977,44529.0
2020-09-21 12:00:00,36.45,36.57,36.43,36.57,35229.0,32.5888,32.6961,32.5709,32.6961,35229.0
2020-09-21 12:10:00,36.56,36.56,36.4,36.46,38217.0,32.6871,32.6871,32.5441,32.5977,38217.0
2020-09-21 12:20:00,36.47,36.51,36.43,36.46,33797.0,32.6067,32.6424,32.5709,32.5977,33797.0
2020-09-21 12:30:00,36.47,36.47,36.3,36.35,41162.0,32.6067,32.6067,32.4547,32.4994,41162.0
2020-09-21 12:40:00,36.34,36.43,36.25,36.3,53843.0,32.4904,32.5709,32.41,32.4547,53843.0
2020-09-21 12:50:00,36.29,36.29,36.14,36.16,49164.0,32.4457,32.4457,32.3116,32.3295,49164.0
2020-09-21 13:00:00,36.17,36.19,35.99,36.01,72504.0,32.3384,32.3563,32.1775,32.1954,72504.0
2020-09-21 13:10:00,36.02,36.04,35.94,36.0,66218.0,32.2043,32.2222,32.1328,32.1864,66218.0
2020-09-21 13:20:00,36.01,36.1,36.0,36.06,40067.0,32.1954,32.2759,32.1864,32.2401,40067.0
2020-09-21 13:30:00,36.07,36.11,36.04,36.06,46692.0,32.249,32.2848,32.2222,32.2401,46692.0
2020-09-21 13:40:00,36.06,36.08,35.99,36.04,48406.0,32.2401,32.258,32.1775,32.2222,48406.0
2020-09-21 13:50:00,36.04,36.07,35.97,36.02,44387.0,32.2222,32.249,32.1596,32.2043,44387.0
2020-09-21 14:00:00,36.01,36.01,35.93,36.0,54954.0,32.1954,32.1954,32.1239,32.1864,54954.0
2020-09-21 14:10:00,36.0,36.04,35.94,35.96,39085.0,32.1864,32.2222,32.1328,32.1507,39085.0
2020-09-21 14:20:00,35.97,36.26,35.96,36.22,100237.0,32.1596,32.4189,32.1507,32.3831,100237.0
2020-09-21 14:30:00,36.22,36.22,36.05,36.08,46578.0,32.3831,32.3831,32.2311,32.258,46578.0
2020-09-21 14:40:00,36.08,36.08,36.01,36.04,84635.0,32.258,32.258,32.1954,32.2222,84635.0
2020-09-21 14:50:00,36.04,36.16,36.03,36.15,49942.0,32.2222,32.3295,32.2133,32.3206,49942.0
2020-09-21 15:00:00,36.14,36.24,36.12,36.24,51135.0,32.3116,32.401,32.2937,32.401,51135.0
2020-09-21 15:10:00,36.25,36.37,36.24,36.34,79525.0,32.41,32.5172,32.401,32.4904,79525.0
2020-09-21 15:20:00,36.34,36.39,36.27,36.3,65738.0,32.4904,32.5351,32.4278,32.4547,65738.0
2020-09-21 15:30:00,36.3,36.39,36.27,36.33,100000.0,32.4547,32.5351,32.4278,32.4815,100000.0
2020-09-21 15:40:00,36.33,36.36,36.26,36.27,142270.0,32.4815,32.5083,32.4189,32.4278,142270.0
2020-09-21 15:50:00,36.27,36.43,36.26,36.41,325376.0,32.4278,32.5709,32.4189,32.553,325376.0
2020-09-22 09:30:00,36.29,36.72,36.15,36.72,151122.0,32.4457,32.8302,32.3206,32.8302,151122.0
2020-09-22 09:40:00,36.73,36.92,36.6,36.6,100762.0,32.8391,33.009,32.7229,32.7229,100762.0
2020-09-22 09:50:00,36.6,36.64,36.45,36.45,77880.0,32.7229,32.7586,32.5888,32.5888,77880.0
2020-09-22 10:00:00,36.43,36.54,36.38,36.48,70517.0,32.5709,32.6692,32.5262,32.6156,70517.0
2020-09-22 10:10:00,36.48,36.5,36.36,36.48,63083.0,32.6156,32.6335,32.5083,32.6156,63083.0
2020-09-22 10:20:00,36.46,36.48,36.27,36.37,57871.0,32.5977,32.6156,32.4278,32.5172,57871.0
2020-09-22 10:30:00,36.37,36.4,36.29,36.3,39521.0,32.5172,32.5441,32.4457,32.4547,39521.0
2020-09-22 10:40:00,36.32,36.32,36.17,36.22,41964.0,32.4725,32.4725,32.3384,32.3831,41964.0
2020-09-22 10:50:00,36.22,36.24,36.0,36.01,50877.0,32.3831,32.401,32.1864,32.1954,50877.0
2020-09-22 11:00:00,36.02,36.11,35.97,36.05,48957.0,32.2043,32.2848,32.1596,32.2311,48957.0
2020-09-22 11:10:00,36.05,36.13,36.04,36.11,33160.0,32.2311,32.3027,32.2222,32.2848,33160.0
2020-09-22 11:20:00,36.1,36.11,36.03,36.07,49149.0,32.2759,32.2848,32.2133,32.249,49149.0
2020-09-22 11:30:00,36.06,36.07,35.97,36.05,104197.0,32.2401,32.249,32.1596,32.2311,104197.0
2020-09-22 11:40:00,36.06,36.12,36.01,36.07,110742.0,32.2401,32.2937,32.1954,32.249,110742.0
2020-09-22 11:50:00,36.06,36.13,36.04,36.11,28361.0,32.2401,32.3027,32.2222,32.2848,28361.0
2020-09-22 12:00:00,36.12,36.2,36.11,36.15,28466.0,32.2937,32.3653,32.2848,32.3206,28466.0
2020-09-22 12:10:00,36.15,36.17,36.1,36.13,24699.0,32.3206,32.3384,32.2759,32.3027,24699.0
2020-09-22 12:20:00,36.13,36.15,36.09,36.12,23764.0,32.3027,32.3206,32.2669,32.2937,23764.0
2020-09-22 12:30:00,36.12,36.15,36.1,36.15,35678.0,32.2937,32.3206,32.2759,32.3206,35678.0
2020-09-22 12:40:00,36.14,36.29,36.13,36.26,26450.0,32.3116,32.4457,32.3027,32.4189,26450.0
2020-09-22 12:50:00,36.25,36.27,36.14,36.17,32775.0,32.41,32.4278,32.3116,32.3384,32775.0
2020-09-22 13:00:00,36.16,36.19,36.11,36.14,29610.0,32.3295,32.3563,32.2848,32.3116,29610.0
2020-09-22 13:10:00,36.14,36.18,36.13,36.18,38489.0,32.3116,32.3474,32.3027,32.3474,38489.0
2020-09-22 13:20:00,36.18,36.25,36.18,36.23,31037.0,32.3474,32.41,32.3474,32.3921,31037.0
2020-09-22 13:30:00,36.23,36.34,36.22,36.33,39095.0,32.3921,32.4904,32.3831,32.4815,39095.0
2020-09-22 13:40:00,36.33,36.41,36.3,36.4,26696.0,32.4815,32.553,32.4547,32.5441,26696.0
2020-09-22 13:50:00,36.39,36.4,36.31,36.34,62959.0,32.5351,32.5441,32.4636,32.4904,62959.0
2020-09-22 14:00:00,36.34,36.44,36.34,36.42,29716.0,32.4904,32.5798,32.4904,32.562,29716.0
2020-09-22 14:10:00,36.41,36.42,36.35,36.38,31819.0,32.553,32.562,32.4994,32.5262,31819.0
2020-09-22 14:20:00,36.37,36.37,36.28,36.33,27690.0,32.5172,32.5172,32.4368,32.4815,27690.0
2020-09-22 14:30:00,36.34,36.41,36.34,36.39,26819.0,32.4904,32.553,32.4904,32.5351,26819.0
2020-09-22 14:40:00,36.38,36.39,36.35,36.36,35555.0,32.5262,32.5351,32.4994,32.5083,35555.0
2020-09-22 14:50:00,36.37,36.37,36.21,36.22,38483.0,32.5172,32.5172,32.3742,32.3831,38483.0
2020-09-22 15:00:00,36.21,36.26,36.18,36.21,38321.0,32.3742,32.4189,32.3474,32.3742,38321.0
2020-09-22 15:10:00,36.21,36.28,36.18,36.28,38421.0,32.3742,32.4368,32.3474,32.4368,38421.0
2020-09-22 15:20:00,36.27,36.35,36.24,36.32,61254.0,32.4278,32.4994,32.401,32.4725,61254.0
2020-09-22 15:30:00,36.32,36.32,36.23,36.32,80166.0,32.4725,32.4725,32.3921,32.4725,80166.0
2020-09-22 15:40:00,36.32,36.38,36.29,36.38,91372.0,32.4725,32.5262,32.4457,32.5262,91372.0
2020-09-22 15:50:00,36.38,36.38,36.28,36.37,273474.0,32.5262,32.5262,32.4368,32.5172,273474.0
2020-09-23 09:30:00,36.5,36.89,36.41,36.82,88698.0,32.6335,32.9822,32.553,32.9196,88698.0
2020-09-23 09:40:00,36.85,36.96,36.68,36.92,48730.0,32.9464,33.0447,32.7944,33.009,48730.0
2020-09-23 09:50:00,36.93,36.93,36.78,36.84,32250.0,33.0179,33.0179,32.8838,32.9375,32250.0
2020-09-23 10:00:00,36.84,36.84,36.66,36.71,43808.0,32.9375,32.9375,32.7765,32.8212,43808.0
2020-09-23 10:10:00,36.71,36.84,36.64,36.81,37845.0,32.8212,32.9375,32.7586,32.9106,37845.0
2020-09-23 10:20:00,36.82,36.87,36.8,36.81,24286.0,32.9196,32.9643,32.9017,32.9106,24286.0
2020-09-23 10:30:00,36.82,36.87,36.66,36.7,28821.0,32.9196,32.9643,32.7765,32.8123,28821.0
2020-09-23 10:40:00,36.7,36.78,36.67,36.73,27364.0,32.8123,32.8838,32.7855,32.8391,27364.0
2020-09-23 10:50:00,36.74,36.74,36.63,36.65,27239.0,32.8481,32.8481,32.7497,32.7676,27239.0
2020-09-23 11:00:00,36.65,36.71,36.61,36.69,23796.0,32.7676,32.8212,32.7318,32.8034,23796.0
2020-09-23 11:10:00,36.69,36.69,36.55,36.61,39148.0,32.8034,32.8034,32.6782,32.7318,39148.0
2020-09-23 11:20:00,36.61,36.62,36.48,36.51,37936.0,32.7318,32.7408,32.6156,32.6424,37936.0
2020-09-23 11:30:00,36.51,36.61,36.47,36.58,30356.0,32.6424,32.7318,32.6067,32.705,30356.0
2020-09-23 11:40:00,36.59,36.65,36.52,36.54,26975.0,32.7139,32.7676,32.6514,32.6692,26975.0
2020-09-23 11:50:00,36.53,36.53,36.48,36.5,23139.0,32.6603,32.6603,32.6156,32.6335,23139.0
2020-09-23 12:00:00,36.5,36.53,36.46,36.48,26114.0,32.6335,32.6603,32.5977,32.6156,26114.0
2020-09-23 12:10:00,36.48,36.52,36.43,36.45,34957.0,32.6156,32.6514,32.5709,32.5888,34957.0
2020-09-23 12:20:00,36.45,36.49,36.41,36.49,34267.0,32.5888,32.6245,32.553,32.6245,34267.0
2020-09-23 12:30:00,36.49,36.57,36.46,36.57,28851.0,32.6245,32.6961,32.5977,32.6961,28851.0
2020-09-23 12:40:00,36.57,36.6,36.49,36.49,29796.0,32.6961,32.7229,32.6245,32.6245,29796.0
2020-09-23 12:50:00,36.49,36.53,36.49,36.53,41802.0,32.6245,32.6603,32.6245,32.6603,41802.0
2020-09-23 13:00:00,36.54,36.54,36.45,36.46,25098.0,32.6692,32.6692,32.5888,32.5977,25098.0
2020-09-23 13:10:00,36.46,36.56,36.45,36.55,29989.0,32.5977,32.6871,32.5888,32.6782,29989.0
2020-09-23 13:20:00,36.55,36.58,36.43,36.44,31797.0,32.6782,32.705,32.5709,32.5798,31797.0
2020-09-23 13:30:00,36.44,36.47,36.43,36.45,24264.0,32.5798,32.6067,32.5709,32.5888,24264.0
2020-09-23 13:40:00,36.45,36.45,36.31,36.33,35868.0,32.5888,32.5888,32.4636,32.4815,35868.0
2020-09-23 13:50:00,36.33,36.38,36.29,36.36,29117.0,32.4815,32.5262,32.4457,32.5083,29117.0
2020-09-23 14:00:00,36.35,36.37,36.29,36.32,24487.0,32.4994,32.5172,32.4457,32.4725,24487.0
2020-09-23 14:10:00,36.32,36.35,36.14,36.16,35297.0,32.4725,32.4994,32.3116,32.3295,35297.0
2020-09-23 14:20:00,36.16,36.19,36.1,36.16,44734.0,32.3295,32.3563,32.2759,32.3295,44734.0
2020-09-23 14:30:00,36.15,36.16,36.09,36.12,24088.0,32.3206,32.3295,32.2669,32.2937,24088.0
2020-09-23 14:40:00,36.11,36.16,36.07,36.13,81091.0,32.2848,32.3295,32.249,32.3027,81091.0
2020-09-23 14:50:00,36.14,36.2,36.02,36.04,76162.0,32.3116,32.3653,32.2043,32.2222,76162.0
2020-09-23 15:00:00,36.05,36.1,35.95,35.98,71852.0,32.2311,32.2759,32.1417,32.1686,71852.0
2020-09-23 15:10:00,35.98,36.06,35.89,35.94,76274.0,32.1686,32.2401,32.0881,32.1328,76274.0
2020-09-23 15:20:00,35.94,35.95,35.79,35.91,58665.0,32.1328,32.1417,31.9987,32.106,58665.0
2020-09-23 15:30:00,35.9,35.92,35.8,35.84,67895.0,32.097,32.1149,32.0076,32.0434,67895.0
2020-09-23 15:40:00,35.85,35.87,35.72,35.75,86190.0,32.0523,32.0702,31.9361,31.9629,86190.0
2020-09-23 15:50:00,35.74,35.75,35.6,35.62,237345.0,31.954,31.9629,31.8288,31.8467,237345.0
2020-09-24 09:30:00,35.75,35.75,35.08,35.1,145937.0,31.9629,31.9629,31.3639,31.3818,145937.0
2020-09-24 09:40:00,35.11,35.26,34.91,35.14,83129.0,31.3907,31.5248,31.2119,31.4175,83129.0
2020-09-24 09:50:00,35.14,35.17,35.0,35.03,55479.0,31.4175,31.4444,31.2924,31.3192,55479.0
2020-09-24 10:00:00,35.03,35.51,35.02,35.51,70234.0,31.3192,31.7484,31.3103,31.7484,70234.0
2020-09-24 10:10:00,35.51,35.51,35.28,35.39,41863.0,31.7484,31.7484,31.5427,31.6411,41863.0
2020-09-24 10:20:00,35.39,35.44,35.32,35.33,43532.0,31.6411,31.6858,31.5785,31.5874,43532.0
2020-09-24 10:30:00,35.33,35.38,35.16,35.16,44008.0,31.5874,31.6321,31.4354,31.4354,44008.0
2020-09-24 10:40:00,35.17,35.42,35.16,35.33,50942.0,31.4444,31.6679,31.4354,31.5874,50942.0
2020-09-24 10:50:00,35.33,35.38,35.26,35.33,40620.0,31.5874,31.6321,31.5248,31.5874,40620.0
2020-09-24 11:00:00,35.32,35.39,35.26,35.3,48012.0,31.5785,31.6411,31.5248,31.5606,48012.0
2020-09-24 11:10:00,35.3,35.31,35.11,35.12,27321.0,31.5606,31.5695,31.3907,31.3997,27321.0
2020-09-24 11:20:00,35.11,35.2,35.07,35.15,49778.0,31.3907,31.4712,31.355,31.4265,49778.0
2020-09-24 11:30:00,35.14,35.28,35.09,35.27,46556.0,31.4175,31.5427,31.3728,31.5338,46556.0
2020-09-24 11:40:00,35.26,35.33,35.25,35.29,24041.0,31.5248,31.5874,31.5159,31.5517,24041.0
2020-09-24 11:50:00,35.29,35.56,35.29,35.52,43255.0,31.5517,31.7931,31.5517,31.7573,43255.0
2020-09-24 12:00:00,35.53,35.62,35.51,35.61,42533.0,31.7662,31.8467,31.7484,31.8378,42533.0
2020-09-24 12:10:00,35.6,35.7,35.53,35.7,29256.0,31.8288,31.9182,31.7662,31.9182,29256.0
2020-09-24 12:20:00,35.72,35.81,35.71,35.74,24387.0,31.9361,32.0166,31.9272,31.954,24387.0
2020-09-24 12:30:00,35.73,35.75,35.61,35.63,22755.0,31.945,31.9629,31.8378,31.8556,22755.0
2020-09-24 12:40:00,35.64,35.7,35.63,35.7,15381.0,31.8646,31.9182,31.8556,31.9182,15381.0
2020-09-24 12:50:00,35.7,35.87,35.7,35.86,20063.0,31.9182,32.0702,31.9182,32.0613,20063.0
2020-09-24 13:00:00,35.86,35.93,35.85,35.92,24342.0,32.0613,32.1239,32.0523,32.1149,24342.0
2020-09-24 13:10:00,35.92,36.1,35.9,36.08,35844.0,32.1149,32.2759,32.097,32.258,35844.0
2020-09-24 13:20:00,36.08,36.18,36.08,36.13,25950.0,32.258,32.3474,32.258,32.3027,25950.0
2020-09-24 13:30:00,36.12,36.22,36.11,36.13,22746.0,32.2937,32.3831,32.2848,32.3027,22746.0
2020-09-24 13:40:00,36.13,36.16,36.05,36.09,28494.0,32.3027,32.3295,32.2311,32.2669,28494.0
2020-09-24 13:50:00,36.09,36.18,36.03,36.04,29363.0,32.2669,32.3474,32.2133,32.2222,29363.0
2020-09-24 14:00:00,36.06,36.08,35.97,36.03,26282.0,32.2401,32.258,32.1596,32.2133,26282.0
2020-09-24 14:10:00,36.04,36.06,35.88,35.89,26998.0,32.2222,32.2401,32.0792,32.0881,26998.0
2020-09-24 14:20:00,35.89,35.9,35.82,35.85,27576.0,32.0881,32.097,32.0255,32.0523,27576.0
2020-09-24 14:30:00,35.86,35.91,35.78,35.8,25265.0,32.0613,32.106,31.9897,32.0076,25265.0
2020-09-24 14:40:00,35.82,35.86,35.7,35.72,47477.0,32.0255,32.0613,31.9182,31.9361,47477.0
2020-09-24 14:50:00,35.71,35.72,35.55,35.58,26154.0,31.9272,31.9361,31.7841,31.8109,26154.0
2020-09-24 15:00:00,35.59,35.7,35.58,35.62,49067.0,31.8199,31.9182,31.8109,31.8467,49067.0
2020-09-24 15:10:00,35.62,35.69,35.55,35.55,63530.0,31.8467,31.9093,31.7841,31.7841,63530.0
2020-09-24 15:20:00,35.55,35.63,35.43,35.59,68496.0,31.7841,31.8556,31.6768,31.8199,68496.0
2020-09-24 15:30:00,35.58,35.64,35.54,35.64,69255.0,31.8109,31.8646,31.7752,31.8646,69255.0
2020-09-24 15:40:00,35.63,35.69,35.58,35.6,80757.0,31.8556,31.9093,31.8109,31.8288,80757.0
2020-09-24 15:50:00,35.6,35.7,35.57,35.67,241540.0,31.8288,31.9182,31.802,31.8914,241540.0
2020-09-25 09:30:00,35.2,35.75,35.18,35.57,82160.0,31.4712,31.9629,31.4533,31.802,82160.0
2020-09-25 09:40:00,35.58,35.86,35.55,35.61,55509.0,31.8109,32.0613,31.7841,31.8378,55509.0
2020-09-25 09:50:00,35.62,35.69,35.49,35.64,47454.0,31.8467,31.9093,31.7305,31.8646,47454.0
2020-09-25 10:00:00,35.63,35.73,35.56,35.57,82508.0,31.8556,31.945,31.7931,31.802,82508.0
2020-09-25 10:10:00,35.58,35.58,35.3,35.41,75239.0,31.8109,31.8109,31.5606,31.6589,75239.0
2020-09-25 10:20:00,35.41,35.51,35.37,35.47,76182.0,31.6589,31.7484,31.6232,31.7126,76182.0
2020-09-25 10:30:00,35.47,35.49,35.28,35.49,66400.0,31.7126,31.7305,31.5427,31.7305,66400.0
2020-09-25 10:40:00,35.5,35.58,35.41,35.45,50967.0,31.7394,31.8109,31.6589,31.6947,50967.0
2020-09-25 10:50:00,35.45,35.55,35.42,35.45,34258.0,31.6947,31.7841,31.6679,31.6947,34258.0
2020-09-25 11:00:00,35.47,35.47,35.26,35.3,79518.0,31.7126,31.7126,31.5248,31.5606,79518.0
2020-09-25 11:10:00,35.3,35.44,35.29,35.44,26922.0,31.5606,31.6858,31.5517,31.6858,26922.0
2020-09-25 11:20:00,35.44,35.48,35.39,35.41,27047.0,31.6858,31.7215,31.6411,31.6589,27047.0
2020-09-25 11:30:00,35.43,35.54,35.39,35.51,25212.0,31.6768,31.7752,31.6411,31.7484,25212.0
2020-09-25 11:40:00,35.52,35.52,35.36,35.38,28237.0,31.7573,31.7573,31.6142,31.6321,28237.0
2020-09-25 11:50:00,35.38,35.43,35.37,35.39,20939.0,31.6321,31.6768,31.6232,31.6411,20939.0
2020-09-25 12:00:00,35.39,35.52,35.39,35.52,23616.0,31.6411,31.7573,31.6411,31.7573,23616.0
2020-09-25 12:10:00,35.52,35.55,35.48,35.5,24434.0,31.7573,31.7841,31.7215,31.7394,24434.0
2020-09-25 12:20:00,35.51,35.52,35.46,35.52,24966.0,31.7484,31.7573,31.7036,31.7573,24966.0
2020-09-25 12:30:00,35.53,35.65,35.51,35.65,34184.0,31.7662,31.8735,31.7484,31.8735,34184.0
2020-09-25 12:40:00,35.65,35.65,35.56,35.59,23895.0,31.8735,31.8735,31.7931,31.8199,23895.0
2020-09-25 12:50:00,35.59,35.66,35.58,35.59,24152.0,31.8199,31.8825,31.8109,31.8199,24152.0
2020-09-25 13:00:00,35.59,35.66,35.57,35.61,25112.0,31.8199,31.8825,31.802,31.8378,25112.0
2020-09-25 13:10:00,35.61,35.68,35.61,35.66,22803.0,31.8378,31.9003,31.8378,31.8825,22803.0
2020-09-25 13:20:00,35.66,35.7,35.62,35.63,22775.0,31.8825,31.9182,31.8467,31.8556,22775.0
2020-09-25 13:30:00,35.63,35.66,35.57,35.58,21993.0,31.8556,31.8825,31.802,31.8109,21993.0
2020-09-25 13:40:00,35.59,35.63,35.57,35.58,36855.0,31.8199,31.8556,31.802,31.8109,36855.0
2020-09-25 13:50:00,35.58,35.63,35.55,35.61,44543.0,31.8109,31.8556,31.7841,31.8378,44543.0
2020-09-25 14:00:00,35.6,35.7,35.59,35.65,40738.0,31.8288,31.9182,31.8199,31.8735,40738.0
2020-09-25 14:10:00,35.64,35.66,35.56,35.66,30302.0,31.8646,31.8825,31.7931,31.8825,30302.0
2020-09-25 14:20:00,35.66,35.66,35.61,35.63,33845.0,31.8825,31.8825,31.8378,31.8556,33845.0
2020-09-25 14:30:00,35.64,35.69,35.62,35.66,52450.0,31.8646,31.9093,31.8467,31.8825,52450.0
2020-09-25 14:40:00,35.66,35.69,35.63,35.66,28256.0,31.8825,31.9093,31.8556,31.8825,28256.0
2020-09-25 14:50:00,35.66,35.71,35.6,35.7,43591.0,31.8825,31.9272,31.8288,31.9182,43591.0
2020-09-25 15:00:00,35.7,35.8,35.68,35.8,39924.0,31.9182,32.0076,31.9003,32.0076,39924.0
2020-09-25 15:10:00,35.8,35.92,35.8,35.92,42363.0,32.0076,32.1149,32.0076,32.1149,42363.0
2020-09-25 15:20:00,35.92,35.95,35.87,35.9,43141.0,32.1149,32.1417,32.0702,32.097,43141.0
2020-09-25 15:30:00,35.89,35.91,35.72,35.73,57660.0,32.0881,32.106,31.9361,31.945,57660.0
2020-09-25 15:40:00,35.73,35.75,35.68,35.75,73987.0,31.945,31.9629,31.9003,31.9629,73987.0
2020-09-25 15:50:00,35.74,35.81,35.65,35.72,274267.0,31.954,32.0166,31.8735,31.9361,274267.0
2020-09-28 09:30:00,36.36,36.71,36.25,36.36,148684.0,32.5083,32.8212,32.41,32.5083,148684.0
2020-09-28 09:40:00,36.38,36.6,36.31,36.51,62461.0,32.5262,32.7229,32.4636,32.6424,62461.0
2020-09-28 09:50:00,36.52,36.62,36.42,36.6,64840.0,32.6514,32.7408,32.562,32.7229,64840.0
2020-09-28 10:00:00,36.61,36.64,36.56,36.62,42090.0,32.7318,32.7586,32.6871,32.7408,42090.0
2020-09-28 10:10:00,36.62,36.77,36.62,36.76,39956.0,32.7408,32.8749,32.7408,32.8659,39956.0
2020-09-28 10:20:00,36.77,36.95,36.76,36.85,38685.0,32.8749,33.0358,32.8659,32.9464,38685.0
2020-09-28 10:30:00,36.86,36.94,36.79,36.82,30021.0,32.9553,33.0269,32.8928,32.9196,30021.0
2020-09-28 10:40:00,36.82,36.9,36.67,36.68,55399.0,32.9196,32.9911,32.7855,32.7944,55399.0
2020-09-28 10:50:00,36.68,36.81,36.65,36.8,29112.0,32.7944,32.9106,32.7676,32.9017,29112.0
2020-09-28 11:00:00,36.81,36.83,36.62,36.64,28473.0,32.9106,32.9285,32.7408,32.7586,28473.0
2020-09-28 11:10:00,36.63,36.65,36.56,36.61,65577.0,32.7497,32.7676,32.6871,32.7318,65577.0
2020-09-28 11:20:00,36.6,36.61,36.48,36.57,52726.0,32.7229,32.7318,32.6156,32.6961,52726.0
2020-09-28 11:30:00,36.57,36.73,36.55,36.7,25933.0,32.6961,32.8391,32.6782,32.8123,25933.0
2020-09-28 11:40:00,36.7,36.78,36.69,36.77,35460.0,32.8123,32.8838,32.8034,32.8749,35460.0
2020-09-28 11:50:00,36.77,36.79,36.71,36.76,42466.0,32.8749,32.8928,32.8212,32.8659,42466.0
2020-09-28 12:00:00,36.76,36.85,36.73,36.82,37521.0,32.8659,32.9464,32.8391,32.9196,37521.0
2020-09-28 12:10:00,36.82,36.86,36.76,36.78,24168.0,32.9196,32.9553,32.8659,32.8838,24168.0
2020-09-28 12:20:00,36.79,36.84,36.77,36.84,24562.0,32.8928,32.9375,32.8749,32.9375,24562.0
2020-09-28 12:30:00,36.84,36.85,36.74,36.76,38313.0,32.9375,32.9464,32.8481,32.8659,38313.0
2020-09-28 12:40:00,36.76,36.87,36.75,36.84,27763.0,32.8659,32.9643,32.857,32.9375,27763.0
2020-09-28 12:50:00,36.84,36.85,36.73,36.73,23126.0,32.9375,32.9464,32.8391,32.8391,23126.0
2020-09-28 13:00:00,36.73,36.74,36.66,36.71,30901.0,32.8391,32.8481,32.7765,32.8212,30901.0
2020-09-28 13:10:00,36.72,36.77,36.71,36.75,17424.0,32.8302,32.8749,32.8212,32.857,17424.0
2020-09-28 13:20:00,36.75,36.76,36.65,36.66,16165.0,32.857,32.8659,32.7676,32.7765,16165.0
2020-09-28 13:30:00,36.67,36.76,36.63,36.74,28067.0,32.7855,32.8659,32.7497,32.8481,28067.0
2020-09-28 13:40:00,36.74,36.74,36.61,36.67,37293.0,32.8481,32.8481,32.7318,32.7855,37293.0
2020-09-28 13:50:00,36.68,36.69,36.59,36.6,27528.0,32.7944,32.8034,32.7139,32.7229,27528.0
2020-09-28 14:00:00,36.6,36.67,36.57,36.62,31596.0,32.7229,32.7855,32.6961,32.7408,31596.0
2020-09-28 14:10:00,36.62,36.65,36.56,36.64,39037.0,32.7408,32.7676,32.6871,32.7586,39037.0
2020-09-28 14:20:00,36.65,36.65,36.56,36.59,35059.0,32.7676,32.7676,32.6871,32.7139,35059.0
2020-09-28 14:30:00,36.6,36.66,36.59,36.65,43327.0,32.7229,32.7765,32.7139,32.7676,43327.0
2020-09-28 14:40:00,36.65,36.66,36.59,36.59,34431.0,32.7676,32.7765,32.7139,32.7139,34431.0
2020-09-28 14:50:00,36.59,36.62,36.52,36.61,31494.0,32.7139,32.7408,32.6514,32.7318,31494.0
2020-09-28 15:00:00,36.6,36.6,36.46,36.48,43538.0,32.7229,32.7229,32.5977,32.6156,43538.0
2020-09-28 15:10:00,36.48,36.54,36.45,36.45,40312.0,32.6156,32.6692,32.5888,32.5888,40312.0
2020-09-28 15:20:00,36.45,36.47,36.39,36.45,50783.0,32.5888,32.6067,32.5351,32.5888,50783.0
2020-09-28 15:30:00,36.45,36.45,36.37,36.39,71260.0,32.5888,32.5888,32.5172,32.5351,71260.0
2020-09-28 15:40:00,36.38,36.44,36.31,36.32,64864.0,32.5262,32.5798,32.4636,32.4725,64864.0
2020-09-28 15:50:00,36.32,36.36,36.26,36.34,250303.0,32.4725,32.5083,32.4189,32.4904,250303.0
2020-09-29 09:30:00,36.1,36.33,35.92,36.32,80181.0,32.2759,32.4815,32.1149,32.4725,80181.0
2020-09-29 09:40:00,36.32,36.34,36.0,36.12,52928.0,32.4725,32.4904,32.1864,32.2937,52928.0
2020-09-29 09:50:00,36.11,36.11,35.89,35.94,63587.0,32.2848,32.2848,32.0881,32.1328,63587.0
2020-09-29 10:00:00,35.95,36.12,35.89,35.94,56537.0,32.1417,32.2937,32.0881,32.1328,56537.0
2020-09-29 10:10:00,35.96,36.1,35.94,36.07,35478.0,32.1507,32.2759,32.1328,32.249,35478.0
2020-09-29 10:20:00,36.07,36.21,36.03,36.14,47904.0,32.249,32.3742,32.2133,32.3116,47904.0
2020-09-29 10:30:00,36.13,36.15,35.98,35.99,40493.0,32.3027,32.3206,32.1686,32.1775,40493.0
2020-09-29 10:40:00,35.98,36.08,35.89,35.93,51935.0,32.1686,32.258,32.0881,32.1239,51935.0
2020-09-29 10:50:00,35.93,35.98,35.88,35.91,32403.0,32.1239,32.1686,32.0792,32.106,32403.0
2020-09-29 11:00:00,35.91,35.92,35.77,35.79,77548.0,32.106,32.1149,31.9808,31.9987,77548.0
2020-09-29 11:10:00,35.79,35.9,35.73,35.87,64537.0,31.9987,32.097,31.945,32.0702,64537.0
2020-09-29 11:20:00,35.86,35.88,35.76,35.8,85133.0,32.0613,32.0792,31.9719,32.0076,85133.0
2020-09-29 11:30:00,35.79,35.87,35.77,35.86,38985.0,31.9987,32.0702,31.9808,32.0613,38985.0
2020-09-29 11:40:00,35.86,35.86,35.66,35.69,30012.0,32.0613,32.0613,31.8825,31.9093,30012.0
2020-09-29 11:50:00,35.7,35.74,35.65,35.65,25375.0,31.9182,31.954,31.8735,31.8735,25375.0
2020-09-29 12:00:00,35.65,35.68,35.6,35.68,26868.0,31.8735,31.9003,31.8288,31.9003,26868.0
2020-09-29 12:10:00,35.68,35.75,35.66,35.73,41117.0,31.9003,31.9629,31.8825,31.945,41117.0
2020-09-29 12:20:00,35.74,35.79,35.69,35.77,25430.0,31.954,31.9987,31.9093,31.9808,25430.0
2020-09-29 12:30:00,35.78,35.84,35.77,35.8,31910.0,31.9897,32.0434,31.9808,32.0076,31910.0
2020-09-29 12:40:00,35.81,35.86,35.78,35.86,18403.0,32.0166,32.0613,31.9897,32.0613,18403.0
2020-09-29 12:50:00,35.86,35.92,35.84,35.92,23018.0,32.0613,32.1149,32.0434,32.1149,23018.0
2020-09-29 13:00:00,35.91,35.94,35.81,35.82,26452.0,32.106,32.1328,32.0166,32.0255,26452.0
2020-09-29 13:10:00,35.82,35.94,35.78,35.93,26129.0,32.0255,32.1328,31.9897,32.1239,26129.0
2020-09-29 13:20:00,35.93,36.01,35.91,35.97,27318.0,32.1239,32.1954,32.106,32.1596,27318.0
2020-09-29 13:30:00,35.97,35.99,35.94,35.97,18201.0,32.1596,32.1775,32.1328,32.1596,18201.0
2020-09-29 13:40:00,35.97,36.0,35.95,36.0,17015.0,32.1596,32.1864,32.1417,32.1864,17015.0
2020-09-29 13:50:00,36.0,36.14,35.99,36.09,31553.0,32.1864,32.3116,32.1775,32.2669,31553.0
2020-09-29 14:00:00,36.09,36.12,35.99,36.0,44083.0,32.2669,32.2937,32.1775,32.1864,44083.0
2020-09-29 14:10:00,36.01,36.04,35.99,36.04,33480.0,32.1954,32.2222,32.1775,32.2222,33480.0
2020-09-29 14:20:00,36.03,36.12,36.02,36.09,45120.0,32.2133,32.2937,32.2043,32.2669,45120.0
2020-09-29 14:30:00,36.09,36.12,36.04,36.08,53796.0,32.2669,32.2937,32.2222,32.258,53796.0
2020-09-29 14:40:00,36.08,36.12,36.05,36.1,35464.0,32.258,32.2937,32.2311,32.2759,35464.0
2020-09-29 14:50:00,36.09,36.11,36.04,36.05,31055.0,32.2669,32.2848,32.2222,32.2311,31055.0
2020-09-29 15:00:00,36.06,36.1,36.06,36.09,41375.0,32.2401,32.2759,32.2401,32.2669,41375.0
2020-09-29 15:10:00,36.1,36.19,36.09,36.19,36923.0,32.2759,32.3563,32.2669,32.3563,36923.0
2020-09-29 15:20:00,36.19,36.19,36.1,36.16,38138.0,32.3563,32.3563,32.2759,32.3295,38138.0
2020-09-29 15:30:00,36.15,36.19,36.09,36.11,50657.0,32.3206,32.3563,32.2669,32.2848,50657.0
2020-09-29 15:40:00,36.11,36.11,36.04,36.06,75977.0,32.2848,32.2848,32.2222,32.2401,75977.0
2020-09-29 15:50:00,36.07,36.1,36.0,36.02,208823.0,32.249,32.2759,32.1864,32.2043,208823.0
2020-09-30 09:30:00,36.25,36.45,36.04,36.31,78255.0,32.41,32.5888,32.2222,32.4636,78255.0
2020-09-30 09:40:00,36.3,36.42,36.23,36.25,57682.0,32.4547,32.562,32.3921,32.41,57682.0
2020-09-30 09:50:00,36.24,36.38,36.24,36.32,135023.0,32.401,32.5262,32.401,32.4725,135023.0
2020-09-30 10:00:00,36.31,36.56,36.25,36.47,61133.0,32.4636,32.6871,32.41,32.6067,61133.0
2020-09-30 10:10:00,36.47,36.5,36.36,36.37,43263.0,32.6067,32.6335,32.5083,32.5172,43263.0
2020-09-30 10:20:00,36.37,36.4,36.25,36.36,47998.0,32.5172,32.5441,32.41,32.5083,47998.0
2020-09-30 10:30:00,36.37,36.45,36.32,36.43,29153.0,32.5172,32.5888,32.4725,32.5709,29153.0
2020-09-30 10:40:00,36.43,36.56,36.42,36.51,32057.0,32.5709,32.6871,32.562,32.6424,32057.0
2020-09-30 10:50:00,36.5,36.58,36.48,36.51,24655.0,32.6335,32.705,32.6156,32.6424,24655.0
2020-09-30 11:00:00,36.5,36.5,36.36,36.39,35005.0,32.6335,32.6335,32.5083,32.5351,35005.0
2020-09-30 11:10:00,36.4,36.44,36.36,36.43,43496.0,32.5441,32.5798,32.5083,32.5709,43496.0
2020-09-30 11:20:00,36.45,36.49,36.38,36.39,53295.0,32.5888,32.6245,32.5262,32.5351,53295.0
2020-09-30 11:30:00,36.4,36.42,36.37,36.4,38854.0,32.5441,32.562,32.5172,32.5441,38854.0
2020-09-30 11:40:00,36.4,36.45,36.38,36.4,46615.0,32.5441,32.5888,32.5262,32.5441,46615.0
2020-09-30 11:50:00,36.39,36.43,36.36,36.41,38911.0,32.5351,32.5709,32.5083,32.553,38911.0
2020-09-30 12:00:00,36.42,36.52,36.41,36.44,39618.0,32.562,32.6514,32.553,32.5798,39618.0
2020-09-30 12:10:00,36.44,36.57,36.42,36.57,39721.0,32.5798,32.6961,32.562,32.6961,39721.0
2020-09-30 12:20:00,36.57,36.71,36.56,36.66,51644.0,32.6961,32.8212,32.6871,32.7765,51644.0
2020-09-30 12:30:00,36.66,36.68,36.61,36.67,75400.0,32.7765,32.7944,32.7318,32.7855,75400.0
2020-09-30 12:40:00,36.68,36.7,36.61,36.7,37601.0,32.7944,32.8123,32.7318,32.8123,37601.0
2020-09-30 12:50:00,36.7,36.77,36.68,36.77,27753.0,32.8123,32.8749,32.7944,32.8749,27753.0
2020-09-30 13:00:00,36.76,36.77,36.68,36.69,28655.0,32.8659,32.8749,32.7944,32.8034,28655.0
2020-09-30 13:10:00,36.7,36.74,36.7,36.71,21801.0,32.8123,32.8481,32.8123,32.8212,21801.0
2020-09-30 13:20:00,36.72,36.78,36.71,36.75,39270.0,32.8302,32.8838,32.8212,32.857,39270.0
2020-09-30 13:30:00,36.75,36.82,36.74,36.75,35044.0,32.857,32.9196,32.8481,32.857,35044.0
2020-09-30 13:40:00,36.75,36.78,36.66,36.66,34318.0,32.857,32.8838,32.7765,32.7765,34318.0
2020-09-30 13:50:00,36.67,36.67,36.63,36.64,26872.0,32.7855,32.7855,32.7497,32.7586,26872.0
2020-09-30 14:00:00,36.63,36.69,36.6,36.68,48399.0,32.7497,32.8034,32.7229,32.7944,48399.0
2020-09-30 14:10:00,36.68,36.7,36.63,36.64,52937.0,32.7944,32.8123,32.7497,32.7586,52937.0
2020-09-30 14:20:00,36.64,36.71,36.32,36.39,98739.0,32.7586,32.8212,32.4725,32.5351,98739.0
2020-09-30 14:30:00,36.4,36.41,36.33,36.35,40337.0,32.5441,32.553,32.4815,32.4994,40337.0
2020-09-30 14:40:00,36.35,36.37,36.14,36.17,51896.0,32.4994,32.5172,32.3116,32.3384,51896.0
2020-09-30 14:50:00,36.16,36.38,36.16,36.34,46161.0,32.3295,32.5262,32.3295,32.4904,46161.0
2020-09-30 15:00:00,36.34,36.41,36.27,36.38,54018.0,32.4904,32.553,32.4278,32.5262,54018.0
2020-09-30 15:10:00,36.36,36.38,36.1,36.12,108949.0,32.5083,32.5262,32.2759,32.2937,108949.0
2020-09-30 15:20:00,36.14,36.28,36.05,36.25,71569.0,32.3116,32.4368,32.2311,32.41,71569.0
2020-09-30 15:30:00,36.25,36.26,36.17,36.22,58823.0,32.41,32.4189,32.3384,32.3831,58823.0
2020-09-30 15:40:00,36.22,36.33,36.18,36.3,70072.0,32.3831,32.4815,32.3474,32.4547,70072.0
2020-09-30 15:50:00,36.3,36.45,36.29,36.35,317662.0,32.4547,32.5888,32.4457,32.4994,317662.0
2020-10-01 09:30:00,36.38,36.7,36.29,36.47,126551.0,32.5262,32.8123,32.4457,32.6067,126551.0
2020-10-01 09:40:00,36.48,36.62,36.34,36.41,58276.0,32.6156,32.7408,32.4904,32.553,58276.0
2020-10-01 09:50:00,36.4,36.43,36.07,36.12,74392.0,32.5441,32.5709,32.249,32.2937,74392.0
2020-10-01 10:00:00,36.09,36.15,35.94,35.99,137808.0,32.2669,32.3206,32.1328,32.1775,137808.0
2020-10-01 10:10:00,35.98,36.2,35.97,36.1,47173.0,32.1686,32.3653,32.1596,32.2759,47173.0
2020-10-01 10:20:00,36.11,36.23,36.03,36.1,30001.0,32.2848,32.3921,32.2133,32.2759,30001.0
2020-10-01 10:30:00,36.09,36.29,36.04,36.27,26369.0,32.2669,32.4457,32.2222,32.4278,26369.0
2020-10-01 10:40:00,36.27,36.35,36.15,36.18,21336.0,32.4278,32.4994,32.3206,32.3474,21336.0
2020-10-01 10:50:00,36.17,36.23,36.12,36.18,27246.0,32.3384,32.3921,32.2937,32.3474,27246.0
2020-10-01 11:00:00,36.21,36.33,36.13,36.28,35785.0,32.3742,32.4815,32.3027,32.4368,35785.0
2020-10-01 11:10:00,36.28,36.42,36.25,36.39,26032.0,32.4368,32.562,32.41,32.5351,26032.0
2020-10-01 11:20:00,36.4,36.46,36.38,36.4,16693.0,32.5441,32.5977,32.5262,32.5441,16693.0
2020-10-01 11:30:00,36.41,36.44,36.32,36.32,19327.0,32.553,32.5798,32.4725,32.4725,19327.0
2020-10-01 11:40:00,36.33,36.4,36.3,36.3,31064.0,32.4815,32.5441,32.4547,32.4547,31064.0
2020-10-01 11:50:00,36.31,36.41,36.3,36.4,23486.0,32.4636,32.553,32.4547,32.5441,23486.0
2020-10-01 12:00:00,36.39,36.39,36.3,36.36,16984.0,32.5351,32.5351,32.4547,32.5083,16984.0
2020-10-01 12:10:00,36.36,36.39,36.27,36.3,43230.0,32.5083,32.5351,32.4278,32.4547,43230.0
2020-10-01 12:20:00,36.32,36.4,36.28,36.4,20954.0,32.4725,32.5441,32.4368,32.5441,20954.0
2020-10-01 12:30:00,36.39,36.39,36.35,36.39,13369.0,32.5351,32.5351,32.4994,32.5351,13369.0
2020-10-01 12:40:00,36.38,36.46,36.37,36.39,15130.0,32.5262,32.5977,32.5172,32.5351,15130.0
2020-10-01 12:50:00,36.4,36.42,36.34,36.39,16925.0,32.5441,32.562,32.4904,32.5351,16925.0
2020-10-01 13:00:00,36.4,36.49,36.38,36.48,45132.0,32.5441,32.6245,32.5262,32.6156,45132.0
2020-10-01 13:10:00,36.48,36.49,36.41,36.43,12410.0,32.6156,32.6245,32.553,32.5709,12410.0
2020-10-01 13:20:00,36.44,36.48,36.38,36.39,23342.0,32.5798,32.6156,32.5262,32.5351,23342.0
2020-10-01 13:30:00,36.4,36.48,36.36,36.43,18227.0,32.5441,32.6156,32.5083,32.5709,18227.0
2020-10-01 13:40:00,36.43,36.44,36.35,36.36,13664.0,32.5709,32.5798,32.4994,32.5083,13664.0
2020-10-01 13:50:00,36.35,36.37,36.21,36.25,51551.0,32.4994,32.5172,32.3742,32.41,51551.0
2020-10-01 14:00:00,36.25,36.3,36.08,36.1,77781.0,32.41,32.4547,32.258,32.2759,77781.0
2020-10-01 14:10:00,36.09,36.13,36.01,36.12,27298.0,32.2669,32.3027,32.1954,32.2937,27298.0
2020-10-01 14:20:00,36.12,36.32,36.1,36.29,33226.0,32.2937,32.4725,32.2759,32.4457,33226.0
2020-10-01 14:30:00,36.29,36.32,36.25,36.31,21503.0,32.4457,32.4725,32.41,32.4636,21503.0
2020-10-01 14:40:00,36.31,36.34,36.26,36.31,20862.0,32.4636,32.4904,32.4189,32.4636,20862.0
2020-10-01 14:50:00,36.3,36.37,36.27,36.28,15758.0,32.4547,32.5172,32.4278,32.4368,15758.0
2020-10-01 15:00:00,36.28,36.35,36.23,36.25,36155.0,32.4368,32.4994,32.3921,32.41,36155.0
2020-10-01 15:10:00,36.25,36.28,36.18,36.19,45615.0,32.41,32.4368,32.3474,32.3563,45615.0
2020-10-01 15:20:00,36.19,36.21,36.12,36.18,31817.0,32.3563,32.3742,32.2937,32.3474,31817.0
2020-10-01 15:30:00,36.17,36.25,36.16,36.2,47602.0,32.3384,32.41,32.3295,32.3653,47602.0
2020-10-01 15:40:00,36.2,36.25,36.17,36.23,44914.0,32.3653,32.41,32.3384,32.3921,44914.0
2020-10-01 15:50:00,36.23,36.42,36.22,36.39,175925.0,32.3921,32.562,32.3831,32.5351,175925.0
2020-10-02 09:30:00,35.99,36.38,35.69,36.3,110418.0,32.1775,32.5262,31.9093,32.4547,110418.0
2020-10-02 09:40:00,36.29,36.3,36.05,36.22,49856.0,32.4457,32.4547,32.2311,32.3831,49856.0
2020-10-02 09:50:00,36.22,36.23,36.1,36.17,45701.0,32.3831,32.3921,32.2759,32.3384,45701.0
2020-10-02 10:00:00,36.18,36.31,36.17,36.26,63433.0,32.3474,32.4636,32.3384,32.4189,63433.0
2020-10-02 10:10:00,36.26,36.32,36.14,36.15,31195.0,32.4189,32.4725,32.3116,32.3206,31195.0
2020-10-02 10:20:00,36.15,36.25,36.04,36.22,43179.0,32.3206,32.41,32.2222,32.3831,43179.0
2020-10-02 10:30:00,36.22,36.26,36.11,36.14,42457.0,32.3831,32.4189,32.2848,32.3116,42457.0
2020-10-02 10:40:00,36.13,36.13,36.07,36.11,48492.0,32.3027,32.3027,32.249,32.2848,48492.0
2020-10-02 10:50:00,36.12,36.19,36.1,36.12,30198.0,32.2937,32.3563,32.2759,32.2937,30198.0
2020-10-02 11:00:00,36.11,36.24,36.07,36.22,56349.0,32.2848,32.401,32.249,32.3831,56349.0
2020-10-02 11:10:00,36.21,36.38,36.2,36.35,33295.0,32.3742,32.5262,32.3653,32.4994,33295.0
2020-10-02 11:20:00,36.34,36.44,36.34,36.43,32468.0,32.4904,32.5798,32.4904,32.5709,32468.0
2020-10-02 11:30:00,36.43,36.46,36.38,36.44,22123.0,32.5709,32.5977,32.5262,32.5798,22123.0
2020-10-02 11:40:00,36.43,36.51,36.42,36.5,87763.0,32.5709,32.6424,32.562,32.6335,87763.0
2020-10-02 11:50:00,36.5,36.51,36.38,36.4,34186.0,32.6335,32.6424,32.5262,32.5441,34186.0
2020-10-02 12:00:00,36.39,36.64,36.39,36.64,199408.0,32.5351,32.7586,32.5351,32.7586,199408.0
2020-10-02 12:10:00,36.64,36.88,36.63,36.88,70845.0,32.7586,32.9732,32.7497,32.9732,70845.0
2020-10-02 12:20:00,36.89,36.95,36.76,36.77,43185.0,32.9822,33.0358,32.8659,32.8749,43185.0
2020-10-02 12:30:00,36.77,36.92,36.76,36.92,31827.0,32.8749,33.009,32.8659,33.009,31827.0
2020-10-02 12:40:00,36.91,36.99,36.9,36.93,18259.0,33.0,33.0716,32.9911,33.0179,18259.0
2020-10-02 12:50:00,36.93,37.0,36.89,36.98,25169.0,33.0179,33.0805,32.9822,33.0626,25169.0
2020-10-02 13:00:00,36.98,37.03,36.95,37.01,32185.0,33.0626,33.1073,33.0358,33.0895,32185.0
2020-10-02 13:10:00,37.01,37.07,36.97,37.03,30420.0,33.0895,33.1431,33.0537,33.1073,30420.0
2020-10-02 13:20:00,37.02,37.15,37.01,37.08,40499.0,33.0984,33.2146,33.0895,33.152,40499.0
2020-10-02 13:30:00,37.08,37.09,36.97,37.0,18341.0,33.152,33.161,33.0537,33.0805,18341.0
2020-10-02 13:40:00,36.98,36.98,36.77,36.79,62183.0,33.0626,33.0626,32.8749,32.8928,62183.0
2020-10-02 13:50:00,36.8,36.85,36.75,36.84,18899.0,32.9017,32.9464,32.857,32.9375,18899.0
2020-10-02 14:00:00,36.84,36.89,36.82,36.88,29350.0,32.9375,32.9822,32.9196,32.9732,29350.0
2020-10-02 14:10:00,36.89,37.02,36.88,37.0,32054.0,32.9822,33.0984,32.9732,33.0805,32054.0
2020-10-02 14:20:00,37.01,37.05,36.98,36.98,22698.0,33.0895,33.1252,33.0626,33.0626,22698.0
2020-10-02 14:30:00,36.99,37.1,36.95,37.05,38634.0,33.0716,33.1699,33.0358,33.1252,38634.0
2020-10-02 14:40:00,37.06,37.08,37.02,37.04,27906.0,33.1342,33.152,33.0984,33.1163,27906.0
2020-10-02 14:50:00,37.03,37.05,36.98,37.01,38490.0,33.1073,33.1252,33.0626,33.0895,38490.0
2020-10-02 15:00:00,37.01,37.02,36.88,36.9,133748.0,33.0895,33.0984,32.9732,32.9911,133748.0
2020-10-02 15:10:00,36.91,37.0,36.82,36.91,102761.0,33.0,33.0805,32.9196,33.0,102761.0
2020-10-02 15:20:00,36.91,37.0,36.9,36.99,42205.0,33.0,33.0805,32.9911,33.0716,42205.0
2020-10-02 15:30:00,36.99,37.06,36.97,37.0,61211.0,33.0716,33.1342,33.0537,33.0805,61211.0
2020-10-02 15:40:00,36.99,37.0,36.9,36.96,61890.0,33.0716,33.0805,32.9911,33.0447,61890.0
2020-10-02 15:50:00,36.97,36.98,36.86,36.88,208009.0,33.0537,33.0626,32.9553,32.9732,208009.0
2020-10-05 09:30:00,37.33,37.63,37.14,37.34,101317.0,33.3756,33.6438,33.2057,33.3845,101317.0
2020-10-05 09:40:00,37.35,37.45,37.21,37.42,70760.0,33.3934,33.4828,33.2683,33.456,70760.0
2020-10-05 09:50:00,37.43,37.45,37.26,37.29,44207.0,33.465,33.4828,33.313,33.3398,44207.0
2020-10-05 10:00:00,37.31,37.38,37.19,37.37,41574.0,33.3577,33.4203,33.2504,33.4113,41574.0
2020-10-05 10:10:00,37.37,37.47,37.3,37.43,36963.0,33.4113,33.5007,33.3487,33.465,36963.0
2020-10-05 10:20:00,37.44,37.52,37.43,37.47,57014.0,33.4739,33.5454,33.465,33.5007,57014.0
2020-10-05 10:30:00,37.47,37.62,37.47,37.62,30824.0,33.5007,33.6348,33.5007,33.6348,30824.0
2020-10-05 10:40:00,37.62,37.68,37.59,37.66,31500.0,33.6348,33.6885,33.608,33.6706,31500.0
2020-10-05 10:50:00,37.66,37.71,37.59,37.59,31027.0,33.6706,33.7153,33.608,33.608,31027.0
2020-10-05 11:00:00,37.59,37.69,37.55,37.57,32385.0,33.608,33.6974,33.5722,33.5901,32385.0
2020-10-05 11:10:00,37.56,37.74,37.54,37.69,36853.0,33.5812,33.7421,33.5633,33.6974,36853.0
2020-10-05 11:20:00,37.69,37.71,37.57,37.57,34001.0,33.6974,33.7153,33.5901,33.5901,34001.0
2020-10-05 11:30:00,37.57,37.61,37.5,37.52,40130.0,33.5901,33.6259,33.5275,33.5454,40130.0
2020-10-05 11:40:00,37.52,37.63,37.52,37.61,27804.0,33.5454,33.6438,33.5454,33.6259,27804.0
2020-10-05 11:50:00,37.6,37.68,37.6,37.63,26465.0,33.617,33.6885,33.617,33.6438,26465.0
2020-10-05 12:00:00,37.62,37.62,37.54,37.55,35363.0,33.6348,33.6348,33.5633,33.5722,35363.0
2020-10-05 12:10:00,37.55,37.58,37.49,37.52,27731.0,33.5722,33.5991,33.5186,33.5454,27731.0
2020-10-05 12:20:00,37.53,37.55,37.5,37.55,21364.0,33.5544,33.5722,33.5275,33.5722,21364.0
2020-10-05 12:30:00,37.54,37.58,37.5,37.58,23381.0,33.5633,33.5991,33.5275,33.5991,23381.0
2020-10-05 12:40:00,37.57,37.58,37.46,37.47,36952.0,33.5901,33.5991,33.4918,33.5007,36952.0
2020-10-05 12:50:00,37.47,37.47,37.39,37.4,26243.0,33.5007,33.5007,33.4292,33.4381,26243.0
2020-10-05 13:00:00,37.41,37.43,37.38,37.42,23714.0,33.4471,33.465,33.4203,33.456,23714.0
2020-10-05 13:10:00,37.43,37.47,37.41,37.41,28431.0,33.465,33.5007,33.4471,33.4471,28431.0
2020-10-05 13:20:00,37.41,37.48,37.37,37.48,25655.0,33.4471,33.5097,33.4113,33.5097,25655.0
2020-10-05 13:30:00,37.48,37.53,37.47,37.49,29480.0,33.5097,33.5544,33.5007,33.5186,29480.0
2020-10-05 13:40:00,37.5,37.53,37.42,37.45,35617.0,33.5275,33.5544,33.456,33.4828,35617.0
2020-10-05 13:50:00,37.45,37.47,37.38,37.39,32267.0,33.4828,33.5007,33.4203,33.4292,32267.0
2020-10-05 14:00:00,37.39,37.45,37.39,37.42,33876.0,33.4292,33.4828,33.4292,33.456,33876.0
2020-10-05 14:10:00,37.42,37.45,37.4,37.42,32052.0,33.456,33.4828,33.4381,33.456,32052.0
2020-10-05 14:20:00,37.43,37.45,37.36,37.38,33326.0,33.465,33.4828,33.4024,33.4203,33326.0
2020-10-05 14:30:00,37.38,37.43,37.36,37.37,31621.0,33.4203,33.465,33.4024,33.4113,31621.0
2020-10-05 14:40:00,37.38,37.39,37.31,37.32,27433.0,33.4203,33.4292,33.3577,33.3666,27433.0
2020-10-05 14:50:00,37.32,37.4,37.3,37.4,78601.0,33.3666,33.4381,33.3487,33.4381,78601.0
2020-10-05 15:00:00,37.4,37.4,37.35,37.39,35924.0,33.4381,33.4381,33.3934,33.4292,35924.0
2020-10-05 15:10:00,37.4,37.44,37.39,37.41,38670.0,33.4381,33.4739,33.4292,33.4471,38670.0
2020-10-05 15:20:00,37.41,37.46,37.38,37.46,54749.0,33.4471,33.4918,33.4203,33.4918,54749.0
2020-10-05 15:30:00,37.45,37.48,37.37,37.38,130604.0,33.4828,33.5097,33.4113,33.4203,130604.0
2020-10-05 15:40:00,37.38,37.41,37.36,37.37,191627.0,33.4203,33.4471,33.4024,33.4113,191627.0
2020-10-05 15:50:00,37.37,37.44,37.32,37.43,418901.0,33.4113,33.4739,33.3666,33.465,418901.0
2020-10-06 09:30:00,37.83,37.9,37.33,37.43,96994.0,33.8226,33.8852,33.3756,33.465,96994.0
2020-10-06 09:40:00,37.41,37.7,37.36,37.69,62681.0,33.4471,33.7064,33.4024,33.6974,62681.0
2020-10-06 09:50:00,37.7,37.72,37.49,37.5,40027.0,33.7064,33.7242,33.5186,33.5275,40027.0
2020-10-06 10:00:00,37.51,37.65,37.49,37.62,64265.0,33.5365,33.6617,33.5186,33.6348,64265.0
2020-10-06 10:10:00,37.63,37.77,37.63,37.71,92184.0,33.6438,33.7689,33.6438,33.7153,92184.0
2020-10-06 10:20:00,37.71,37.91,37.7,37.9,43791.0,33.7153,33.8941,33.7064,33.8852,43791.0
2020-10-06 10:30:00,37.89,37.97,37.88,37.96,48808.0,33.8762,33.9478,33.8673,33.9388,48808.0
2020-10-06 10:40:00,37.97,37.97,37.77,37.92,57671.0,33.9478,33.9478,33.7689,33.9031,57671.0
2020-10-06 10:50:00,37.93,38.02,37.89,38.0,63248.0,33.912,33.9925,33.8762,33.9746,63248.0
2020-10-06 11:00:00,37.99,38.12,37.99,38.07,54097.0,33.9656,34.0819,33.9656,34.0372,54097.0
2020-10-06 11:10:00,38.07,38.17,38.02,38.16,49282.0,34.0372,34.1266,33.9925,34.1176,49282.0
2020-10-06 11:20:00,38.16,38.17,38.06,38.13,43991.0,34.1176,34.1266,34.0282,34.0908,43991.0
2020-10-06 11:30:00,38.12,38.23,38.09,38.2,50902.0,34.0819,34.1802,34.055,34.1534,50902.0
2020-10-06 11:40:00,38.21,38.22,38.13,38.13,100082.0,34.1623,34.1713,34.0908,34.0908,100082.0
2020-10-06 11:50:00,38.12,38.13,38.02,38.04,67407.0,34.0819,34.0908,33.9925,34.0103,67407.0
2020-10-06 12:00:00,38.04,38.11,38.03,38.06,29587.0,34.0103,34.0729,34.0014,34.0282,29587.0
2020-10-06 12:10:00,38.05,38.08,38.0,38.07,41946.0,34.0193,34.0461,33.9746,34.0372,41946.0
2020-10-06 12:20:00,38.07,38.07,38.03,38.03,25738.0,34.0372,34.0372,34.0014,34.0014,25738.0
2020-10-06 12:30:00,38.04,38.08,38.01,38.08,19627.0,34.0103,34.0461,33.9835,34.0461,19627.0
2020-10-06 12:40:00,38.07,38.16,38.07,38.16,32215.0,34.0372,34.1176,34.0372,34.1176,32215.0
2020-10-06 12:50:00,38.16,38.25,38.16,38.25,27829.0,34.1176,34.1981,34.1176,34.1981,27829.0
2020-10-06 13:00:00,38.25,38.34,38.24,38.3,35412.0,34.1981,34.2786,34.1892,34.2428,35412.0
2020-10-06 13:10:00,38.3,38.39,38.29,38.36,38966.0,34.2428,34.3233,34.2339,34.2964,38966.0
2020-10-06 13:20:00,38.37,38.4,38.32,38.32,28621.0,34.3054,34.3322,34.2607,34.2607,28621.0
2020-10-06 13:30:00,38.33,38.41,38.31,38.33,32920.0,34.2696,34.3411,34.2517,34.2696,32920.0
2020-10-06 13:40:00,38.34,38.35,38.25,38.26,35079.0,34.2786,34.2875,34.1981,34.207,35079.0
2020-10-06 13:50:00,38.26,38.31,38.23,38.3,30119.0,34.207,34.2517,34.1802,34.2428,30119.0
2020-10-06 14:00:00,38.3,38.34,38.23,38.29,45158.0,34.2428,34.2786,34.1802,34.2339,45158.0
2020-10-06 14:10:00,38.28,38.36,38.25,38.35,45720.0,34.2249,34.2964,34.1981,34.2875,45720.0
2020-10-06 14:20:00,38.36,38.41,38.35,38.39,38962.0,34.2964,34.3411,34.2875,34.3233,38962.0
2020-10-06 14:30:00,38.39,38.43,38.35,38.38,52255.0,34.3233,34.359,34.2875,34.3143,52255.0
2020-10-06 14:40:00,38.38,38.47,38.23,38.25,77432.0,34.3143,34.3948,34.1802,34.1981,77432.0
2020-10-06 14:50:00,38.24,38.24,37.51,37.62,247053.0,34.1892,34.1892,33.5365,33.6348,247053.0
2020-10-06 15:00:00,37.61,37.63,37.41,37.58,120670.0,33.6259,33.6438,33.4471,33.5991,120670.0
2020-10-06 15:10:00,37.58,37.6,37.25,37.27,101470.0,33.5991,33.617,33.304,33.3219,101470.0
2020-10-06 15:20:00,37.27,37.42,37.21,37.41,92356.0,33.3219,33.456,33.2683,33.4471,92356.0
2020-10-06 15:30:00,37.41,37.64,37.38,37.51,116886.0,33.4471,33.6527,33.4203,33.5365,116886.0
2020-10-06 15:40:00,37.51,37.56,37.36,37.41,123399.0,33.5365,33.5812,33.4024,33.4471,123399.0
2020-10-06 15:50:00,37.39,37.49,37.3,37.37,312683.0,33.4292,33.5186,33.3487,33.4113,312683.0
2020-10-07 09:30:00,37.73,38.0,37.59,37.94,104484.0,33.7332,33.9746,33.608,33.9209,104484.0
2020-10-07 09:40:00,37.97,38.08,37.89,38.04,34232.0,33.9478,34.0461,33.8762,34.0103,34232.0
2020-10-07 09:50:00,38.03,38.1,37.96,38.05,33720.0,34.0014,34.064,33.9388,34.0193,33720.0
2020-10-07 10:00:00,38.04,38.08,37.95,38.08,44094.0,34.0103,34.0461,33.9299,34.0461,44094.0
2020-10-07 10:10:00,38.08,38.26,38.0,38.26,38642.0,34.0461,34.207,33.9746,34.207,38642.0
2020-10-07 10:20:00,38.25,38.38,38.2,38.35,53625.0,34.1981,34.3143,34.1534,34.2875,53625.0
2020-10-07 10:30:00,38.34,38.4,38.3,38.33,63540.0,34.2786,34.3322,34.2428,34.2696,63540.0
2020-10-07 10:40:00,38.34,38.37,38.23,38.32,47454.0,34.2786,34.3054,34.1802,34.2607,47454.0
2020-10-07 10:50:00,38.31,38.37,38.29,38.3,33322.0,34.2517,34.3054,34.2339,34.2428,33322.0
2020-10-07 11:00:00,38.3,38.31,38.2,38.22,137838.0,34.2428,34.2517,34.1534,34.1713,137838.0
2020-10-07 11:10:00,38.22,38.26,38.12,38.14,32531.0,34.1713,34.207,34.0819,34.0998,32531.0
2020-10-07 11:20:00,38.13,38.13,37.87,37.88,57180.0,34.0908,34.0908,33.8584,33.8673,57180.0
2020-10-07 11:30:00,37.88,37.89,37.69,37.74,77937.0,33.8673,33.8762,33.6974,33.7421,77937.0
2020-10-07 11:40:00,37.73,37.82,37.68,37.69,35366.0,33.7332,33.8136,33.6885,33.6974,35366.0
2020-10-07 11:50:00,37.7,37.71,37.64,37.68,22886.0,33.7064,33.7153,33.6527,33.6885,22886.0
2020-10-07 12:00:00,37.68,37.74,37.67,37.72,26467.0,33.6885,33.7421,33.6795,33.7242,26467.0
2020-10-07 12:10:00,37.72,37.76,37.69,37.74,24687.0,33.7242,33.76,33.6974,33.7421,24687.0
2020-10-07 12:20:00,37.75,37.8,37.68,37.75,29734.0,33.7511,33.7958,33.6885,33.7511,29734.0
2020-10-07 12:30:00,37.74,37.82,37.74,37.77,62720.0,33.7421,33.8136,33.7421,33.7689,62720.0
2020-10-07 12:40:00,37.77,37.78,37.69,37.73,26321.0,33.7689,33.7779,33.6974,33.7332,26321.0
2020-10-07 12:50:00,37.74,37.77,37.71,37.76,20748.0,33.7421,33.7689,33.7153,33.76,20748.0
2020-10-07 13:00:00,37.76,37.8,37.74,37.8,19448.0,33.76,33.7958,33.7421,33.7958,19448.0
2020-10-07 13:10:00,37.79,37.79,37.75,37.79,17800.0,33.7868,33.7868,33.7511,33.7868,17800.0
2020-10-07 13:20:00,37.79,37.85,37.77,37.85,64790.0,33.7868,33.8405,33.7689,33.8405,64790.0
2020-10-07 13:30:00,37.85,37.87,37.79,37.8,31228.0,33.8405,33.8584,33.7868,33.7958,31228.0
2020-10-07 13:40:00,37.8,37.82,37.73,37.79,84607.0,33.7958,33.8136,33.7332,33.7868,84607.0
2020-10-07 13:50:00,37.79,37.84,37.71,37.75,120481.0,33.7868,33.8315,33.7153,33.7511,120481.0
2020-10-07 14:00:00,37.75,37.81,37.72,37.75,59840.0,33.7511,33.8047,33.7242,33.7511,59840.0
2020-10-07 14:10:00,37.75,37.8,37.72,37.78,36863.0,33.7511,33.7958,33.7242,33.7779,36863.0
2020-10-07 14:20:00,37.77,37.96,37.73,37.94,91857.0,33.7689,33.9388,33.7332,33.9209,91857.0
2020-10-07 14:30:00,37.95,37.98,37.92,37.93,26216.0,33.9299,33.9567,33.9031,33.912,26216.0
2020-10-07 14:40:00,37.94,37.96,37.84,37.84,53841.0,33.9209,33.9388,33.8315,33.8315,53841.0
2020-10-07 14:50:00,37.84,37.91,37.84,37.88,34092.0,33.8315,33.8941,33.8315,33.8673,34092.0
2020-10-07 15:00:00,37.88,37.89,37.83,37.85,121455.0,33.8673,33.8762,33.8226,33.8405,121455.0
2020-10-07 15:10:00,37.84,37.86,37.82,37.83,49074.0,33.8315,33.8494,33.8136,33.8226,49074.0
2020-10-07 15:20:00,37.83,37.94,37.82,37.94,111697.0,33.8226,33.9209,33.8136,33.9209,111697.0
2020-10-07 15:30:00,37.94,37.94,37.85,37.91,62301.0,33.9209,33.9209,33.8405,33.8941,62301.0
2020-10-07 15:40:00,37.91,37.96,37.88,37.92,96471.0,33.8941,33.9388,33.8673,33.9031,96471.0
2020-10-07 15:50:00,37.92,37.94,37.83,37.91,339891.0,33.9031,33.9209,33.8226,33.8941,339891.0
2020-10-08 09:30:00,38.21,38.28,38.08,38.18,86285.0,34.1623,34.2249,34.0461,34.1355,86285.0
2020-10-08 09:40:00,38.17,38.33,38.12,38.32,52065.0,34.1266,34.2696,34.0819,34.2607,52065.0
2020-10-08 09:50:00,38.31,38.49,38.29,38.41,58452.0,34.2517,34.4127,34.2339,34.3411,58452.0
2020-10-08 10:00:00,38.4,38.42,38.15,38.24,78143.0,34.3322,34.3501,34.1087,34.1892,78143.0
2020-10-08 10:10:00,38.21,38.38,38.17,38.36,55920.0,34.1623,34.3143,34.1266,34.2964,55920.0
2020-10-08 10:20:00,38.36,38.47,38.31,38.47,66200.0,34.2964,34.3948,34.2517,34.3948,66200.0
2020-10-08 10:30:00,38.47,38.6,38.45,38.55,38547.0,34.3948,34.511,34.3769,34.4663,38547.0
2020-10-08 10:40:00,38.54,38.55,38.41,38.5,31169.0,34.4574,34.4663,34.3411,34.4216,31169.0
2020-10-08 10:50:00,38.5,38.54,38.29,38.34,31110.0,34.4216,34.4574,34.2339,34.2786,31110.0
2020-10-08 11:00:00,38.33,38.36,38.26,38.32,31194.0,34.2696,34.2964,34.207,34.2607,31194.0
2020-10-08 11:10:00,38.31,38.33,38.18,38.21,41412.0,34.2517,34.2696,34.1355,34.1623,41412.0
2020-10-08 11:20:00,38.21,38.22,38.05,38.07,45698.0,34.1623,34.1713,34.0193,34.0372,45698.0
2020-10-08 11:30:00,38.06,38.08,37.93,38.04,33946.0,34.0282,34.0461,33.912,34.0103,33946.0
2020-10-08 11:40:00,38.04,38.08,38.01,38.06,27737.0,34.0103,34.0461,33.9835,34.0282,27737.0
2020-10-08 11:50:00,38.06,38.07,38.01,38.03,16416.0,34.0282,34.0372,33.9835,34.0014,16416.0
2020-10-08 12:00:00,38.02,38.11,38.0,38.09,19718.0,33.9925,34.0729,33.9746,34.055,19718.0
2020-10-08 12:10:00,38.09,38.14,38.06,38.12,20024.0,34.055,34.0998,34.0282,34.0819,20024.0
2020-10-08 12:20:00,38.13,38.19,38.08,38.18,18516.0,34.0908,34.1445,34.0461,34.1355,18516.0
2020-10-08 12:30:00,38.18,38.21,38.15,38.2,14258.0,34.1355,34.1623,34.1087,34.1534,14258.0
2020-10-08 12:40:00,38.2,38.22,38.11,38.14,20092.0,34.1534,34.1713,34.0729,34.0998,20092.0
2020-10-08 12:50:00,38.13,38.18,38.11,38.16,23728.0,34.0908,34.1355,34.0729,34.1176,23728.0
2020-10-08 13:00:00,38.16,38.17,38.11,38.13,12904.0,34.1176,34.1266,34.0729,34.0908,12904.0
2020-10-08 13:10:00,38.13,38.15,38.06,38.07,14921.0,34.0908,34.1087,34.0282,34.0372,14921.0
2020-10-08 13:20:00,38.07,38.11,38.04,38.11,23948.0,34.0372,34.0729,34.0103,34.0729,23948.0
2020-10-08 13:30:00,38.1,38.13,38.06,38.09,15988.0,34.064,34.0908,34.0282,34.055,15988.0
2020-10-08 13:40:00,38.08,38.09,38.04,38.06,16193.0,34.0461,34.055,34.0103,34.0282,16193.0
2020-10-08 13:50:00,38.07,38.11,38.05,38.1,18430.0,34.0372,34.0729,34.0193,34.064,18430.0
2020-10-08 14:00:00,38.1,38.23,38.1,38.23,25886.0,34.064,34.1802,34.064,34.1802,25886.0
2020-10-08 14:10:00,38.23,38.24,38.18,38.2,21265.0,34.1802,34.1892,34.1355,34.1534,21265.0
2020-10-08 14:20:00,38.2,38.21,38.16,38.17,24320.0,34.1534,34.1623,34.1176,34.1266,24320.0
2020-10-08 14:30:00,38.17,38.19,38.14,38.18,16536.0,34.1266,34.1445,34.0998,34.1355,16536.0
2020-10-08 14:40:00,38.18,38.21,38.14,38.16,21952.0,34.1355,34.1623,34.0998,34.1176,21952.0
2020-10-08 14:50:00,38.16,38.21,38.14,38.18,23131.0,34.1176,34.1623,34.0998,34.1355,23131.0
2020-10-08 15:00:00,38.17,38.19,38.14,38.16,36010.0,34.1266,34.1445,34.0998,34.1176,36010.0
2020-10-08 15:10:00,38.16,38.2,38.15,38.2,35296.0,34.1176,34.1534,34.1087,34.1534,35296.0
2020-10-08 15:20:00,38.21,38.23,38.18,38.22,36544.0,34.1623,34.1802,34.1355,34.1713,36544.0
2020-10-08 15:30:00,38.23,38.26,38.18,38.19,44861.0,34.1802,34.207,34.1355,34.1445,44861.0
2020-10-08 15:40:00,38.19,38.21,38.16,38.17,58273.0,34.1445,34.1623,34.1176,34.1266,58273.0
2020-10-08 15:50:00,38.17,38.26,38.15,38.24,232809.0,34.1266,34.207,34.1087,34.1892,232809.0
2020-10-09 09:30:00,38.49,38.55,38.25,38.37,50390.0,34.4127,34.4663,34.1981,34.3054,50390.0
2020-10-09 09:40:00,38.36,38.38,38.23,38.25,41889.0,34.2964,34.3143,34.1802,34.1981,41889.0
2020-10-09 09:50:00,38.23,38.24,38.1,38.23,43868.0,34.1802,34.1892,34.064,34.1802,43868.0
2020-10-09 10:00:00,38.23,38.28,38.18,38.18,39996.0,34.1802,34.2249,34.1355,34.1355,39996.0
2020-10-09 10:10:00,38.19,38.24,38.11,38.24,22548.0,34.1445,34.1892,34.0729,34.1892,22548.0
2020-10-09 10:20:00,38.23,38.23,38.01,38.03,27534.0,34.1802,34.1802,33.9835,34.0014,27534.0
2020-10-09 10:30:00,38.03,38.09,37.93,38.08,29101.0,34.0014,34.055,33.912,34.0461,29101.0
2020-10-09 10:40:00,38.08,38.15,38.07,38.13,19668.0,34.0461,34.1087,34.0372,34.0908,19668.0
2020-10-09 10:50:00,38.13,38.2,38.11,38.14,46533.0,34.0908,34.1534,34.0729,34.0998,46533.0
2020-10-09 11:00:00,38.13,38.31,38.12,38.22,29348.0,34.0908,34.2517,34.0819,34.1713,29348.0
2020-10-09 11:10:00,38.24,38.26,38.2,38.24,18151.0,34.1892,34.207,34.1534,34.1892,18151.0
2020-10-09 11:20:00,38.23,38.3,38.18,38.2,39180.0,34.1802,34.2428,34.1355,34.1534,39180.0
2020-10-09 11:30:00,38.2,38.24,38.17,38.23,60208.0,34.1534,34.1892,34.1266,34.1802,60208.0
2020-10-09 11:40:00,38.24,38.46,38.23,38.44,89815.0,34.1892,34.3859,34.1802,34.368,89815.0
2020-10-09 11:50:00,38.45,38.53,38.39,38.47,44166.0,34.3769,34.4484,34.3233,34.3948,44166.0
2020-10-09 12:00:00,38.47,38.48,38.42,38.47,24188.0,34.3948,34.4037,34.3501,34.3948,24188.0
2020-10-09 12:10:00,38.47,38.47,38.34,38.37,23768.0,34.3948,34.3948,34.2786,34.3054,23768.0
2020-10-09 12:20:00,38.36,38.45,38.35,38.38,54373.0,34.2964,34.3769,34.2875,34.3143,54373.0
2020-10-09 12:30:00,38.38,38.4,38.34,38.36,15072.0,34.3143,34.3322,34.2786,34.2964,15072.0
2020-10-09 12:40:00,38.37,38.41,38.3,38.38,21347.0,34.3054,34.3411,34.2428,34.3143,21347.0
2020-10-09 12:50:00,38.38,38.38,38.31,38.33,16186.0,34.3143,34.3143,34.2517,34.2696,16186.0
2020-10-09 13:00:00,38.33,38.33,38.25,38.3,19611.0,34.2696,34.2696,34.1981,34.2428,19611.0
2020-10-09 13:10:00,38.3,38.37,38.28,38.37,26679.0,34.2428,34.3054,34.2249,34.3054,26679.0
2020-10-09 13:20:00,38.37,38.39,38.34,38.38,19120.0,34.3054,34.3233,34.2786,34.3143,19120.0
2020-10-09 13:30:00,38.39,38.45,38.35,38.45,39478.0,34.3233,34.3769,34.2875,34.3769,39478.0
2020-10-09 13:40:00,38.45,38.5,38.39,38.4,35218.0,34.3769,34.4216,34.3233,34.3322,35218.0
2020-10-09 13:50:00,38.39,38.4,38.34,38.39,42605.0,34.3233,34.3322,34.2786,34.3233,42605.0
2020-10-09 14:00:00,38.39,38.39,38.3,38.3,37868.0,34.3233,34.3233,34.2428,34.2428,37868.0
2020-10-09 14:10:00,38.3,38.32,38.24,38.25,41787.0,34.2428,34.2607,34.1892,34.1981,41787.0
2020-10-09 14:20:00,38.25,38.26,38.18,38.19,48662.0,34.1981,34.207,34.1355,34.1445,48662.0
2020-10-09 14:30:00,38.19,38.26,38.16,38.21,53342.0,34.1445,34.207,34.1176,34.1623,53342.0
2020-10-09 14:40:00,38.2,38.27,38.18,38.25,43035.0,34.1534,34.216,34.1355,34.1981,43035.0
2020-10-09 14:50:00,38.25,38.26,38.2,38.25,34046.0,34.1981,34.207,34.1534,34.1981,34046.0
2020-10-09 15:00:00,38.26,38.26,38.17,38.2,46930.0,34.207,34.207,34.1266,34.1534,46930.0
2020-10-09 15:10:00,38.19,38.21,38.17,38.19,46605.0,34.1445,34.1623,34.1266,34.1445,46605.0
2020-10-09 15:20:00,38.19,38.25,38.19,38.2,48443.0,34.1445,34.1981,34.1445,34.1534,48443.0
2020-10-09 15:30:00,38.2,38.2,38.1,38.11,70556.0,34.1534,34.1534,34.064,34.0729,70556.0
2020-10-09 15:40:00,38.11,38.15,38.1,38.11,98065.0,34.0729,34.1087,34.064,34.0729,98065.0
2020-10-09 15:50:00,38.1,38.14,38.04,38.09,234022.0,34.064,34.0998,34.0103,34.055,234022.0
2020-10-12 09:30:00,38.14,38.3,38.06,38.26,116630.0,34.0998,34.2428,34.0282,34.207,116630.0
2020-10-12 09:40:00,38.25,38.38,38.17,38.37,30227.0,34.1981,34.3143,34.1266,34.3054,30227.0
2020-10-12 09:50:00,38.37,38.42,38.3,38.39,47010.0,34.3054,34.3501,34.2428,34.3233,47010.0
2020-10-12 10:00:00,38.4,38.51,38.4,38.45,18824.0,34.3322,34.4306,34.3322,34.3769,18824.0
2020-10-12 10:10:00,38.45,38.52,38.39,38.51,55785.0,34.3769,34.4395,34.3233,34.4306,55785.0
2020-10-12 10:20:00,38.5,38.69,38.45,38.66,37629.0,34.4216,34.5915,34.3769,34.5647,37629.0
2020-10-12 10:30:00,38.62,38.65,38.55,38.65,61047.0,34.5289,34.5557,34.4663,34.5557,61047.0
2020-10-12 10:40:00,38.64,38.64,38.56,38.6,33447.0,34.5468,34.5468,34.4753,34.511,33447.0
2020-10-12 10:50:00,38.62,38.66,38.43,38.48,16597.0,34.5289,34.5647,34.359,34.4037,16597.0
2020-10-12 11:00:00,38.48,38.58,38.47,38.55,17060.0,34.4037,34.4931,34.3948,34.4663,17060.0
2020-10-12 11:10:00,38.57,38.64,38.56,38.62,25013.0,34.4842,34.5468,34.4753,34.5289,25013.0
2020-10-12 11:20:00,38.63,38.68,38.59,38.64,29008.0,34.5378,34.5825,34.5021,34.5468,29008.0
2020-10-12 11:30:00,38.62,38.72,38.59,38.67,17053.0,34.5289,34.6183,34.5021,34.5736,17053.0
2020-10-12 11:40:00,38.68,38.7,38.63,38.7,27047.0,34.5825,34.6004,34.5378,34.6004,27047.0
2020-10-12 11:50:00,38.7,38.72,38.69,38.71,10994.0,34.6004,34.6183,34.5915,34.6094,10994.0
2020-10-12 12:00:00,38.71,38.71,38.59,38.59,11173.0,34.6094,34.6094,34.5021,34.5021,11173.0
2020-10-12 12:10:00,38.59,38.62,38.54,38.57,19140.0,34.5021,34.5289,34.4574,34.4842,19140.0
2020-10-12 12:20:00,38.58,38.65,38.57,38.64,20192.0,34.4931,34.5557,34.4842,34.5468,20192.0
2020-10-12 12:30:00,38.63,38.64,38.59,38.63,9941.0,34.5378,34.5468,34.5021,34.5378,9941.0
2020-10-12 12:40:00,38.63,38.65,38.51,38.51,17553.0,34.5378,34.5557,34.4306,34.4306,17553.0
2020-10-12 12:50:00,38.52,38.57,38.49,38.56,12464.0,34.4395,34.4842,34.4127,34.4753,12464.0
2020-10-12 13:00:00,38.56,38.62,38.55,38.61,12898.0,34.4753,34.5289,34.4663,34.52,12898.0
2020-10-12 13:10:00,38.62,38.69,38.61,38.69,10768.0,34.5289,34.5915,34.52,34.5915,10768.0
2020-10-12 13:20:00,38.7,38.72,38.67,38.68,13700.0,34.6004,34.6183,34.5736,34.5825,13700.0
2020-10-12 13:30:00,38.69,38.69,38.55,38.59,19901.0,34.5915,34.5915,34.4663,34.5021,19901.0
2020-10-12 13:40:00,38.58,38.59,38.53,38.59,18325.0,34.4931,34.5021,34.4484,34.5021,18325.0
2020-10-12 13:50:00,38.59,38.61,38.57,38.61,9794.0,34.5021,34.52,34.4842,34.52,9794.0
2020-10-12 14:00:00,38.6,38.6,38.56,38.56,16342.0,34.511,34.511,34.4753,34.4753,16342.0
2020-10-12 14:10:00,38.56,38.56,38.51,38.53,24572.0,34.4753,34.4753,34.4306,34.4484,24572.0
2020-10-12 14:20:00,38.52,38.53,38.46,38.47,24267.0,34.4395,34.4484,34.3859,34.3948,24267.0
2020-10-12 14:30:00,38.47,38.49,38.44,38.45,24331.0,34.3948,34.4127,34.368,34.3769,24331.0
2020-10-12 14:40:00,38.45,38.51,38.4,38.43,23073.0,34.3769,34.4306,34.3322,34.359,23073.0
2020-10-12 14:50:00,38.43,38.5,38.4,38.5,21899.0,34.359,34.4216,34.3322,34.4216,21899.0
2020-10-12 15:00:00,38.5,38.53,38.49,38.51,19245.0,34.4216,34.4484,34.4127,34.4306,19245.0
2020-10-12 15:10:00,38.51,38.61,38.49,38.61,25111.0,34.4306,34.52,34.4127,34.52,25111.0
2020-10-12 15:20:00,38.62,38.64,38.58,38.59,43861.0,34.5289,34.5468,34.4931,34.5021,43861.0
2020-10-12 15:30:00,38.59,38.6,38.55,38.58,38490.0,34.5021,34.511,34.4663,34.4931,38490.0
2020-10-12 15:40:00,38.58,38.59,38.44,38.45,75356.0,34.4931,34.5021,34.368,34.3769,75356.0
2020-10-12 15:50:00,38.45,38.52,38.39,38.4,269453.0,34.3769,34.4395,34.3233,34.3322,269453.0
2020-10-13 09:30:00,38.3,38.31,38.09,38.12,197895.0,34.2428,34.2517,34.055,34.0819,197895.0
2020-10-13 09:40:00,38.14,38.26,38.08,38.16,79547.0,34.0998,34.207,34.0461,34.1176,79547.0
2020-10-13 09:50:00,38.15,38.21,38.0,38.01,56241.0,34.1087,34.1623,33.9746,33.9835,56241.0
2020-10-13 10:00:00,38.01,38.12,37.88,37.9,75468.0,33.9835,34.0819,33.8673,33.8852,75468.0
2020-10-13 10:10:00,37.87,37.88,37.75,37.81,50878.0,33.8584,33.8673,33.7511,33.8047,50878.0
2020-10-13 10:20:00,37.83,37.84,37.68,37.69,60713.0,33.8226,33.8315,33.6885,33.6974,60713.0
2020-10-13 10:30:00,37.69,37.71,37.63,37.65,34218.0,33.6974,33.7153,33.6438,33.6617,34218.0
2020-10-13 10:40:00,37.65,37.67,37.48,37.52,38232.0,33.6617,33.6795,33.5097,33.5454,38232.0
2020-10-13 10:50:00,37.53,37.58,37.46,37.53,19968.0,33.5544,33.5991,33.4918,33.5544,19968.0
2020-10-13 11:00:00,37.51,37.66,37.5,37.61,68454.0,33.5365,33.6706,33.5275,33.6259,68454.0
2020-10-13 11:10:00,37.61,37.61,37.52,37.55,27618.0,33.6259,33.6259,33.5454,33.5722,27618.0
2020-10-13 11:20:00,37.54,37.58,37.46,37.49,22037.0,33.5633,33.5991,33.4918,33.5186,22037.0
2020-10-13 11:30:00,37.48,37.49,37.33,37.33,25937.0,33.5097,33.5186,33.3756,33.3756,25937.0
2020-10-13 11:40:00,37.33,37.43,37.3,37.42,29934.0,33.3756,33.465,33.3487,33.456,29934.0
2020-10-13 11:50:00,37.43,37.49,37.4,37.46,22627.0,33.465,33.5186,33.4381,33.4918,22627.0
2020-10-13 12:00:00,37.45,37.47,37.41,37.45,26711.0,33.4828,33.5007,33.4471,33.4828,26711.0
2020-10-13 12:10:00,37.45,37.51,37.41,37.51,41265.0,33.4828,33.5365,33.4471,33.5365,41265.0
2020-10-13 12:20:00,37.51,37.54,37.46,37.48,22346.0,33.5365,33.5633,33.4918,33.5097,22346.0
2020-10-13 12:30:00,37.48,37.49,37.35,37.37,18699.0,33.5097,33.5186,33.3934,33.4113,18699.0
2020-10-13 12:40:00,37.36,37.5,37.36,37.49,13583.0,33.4024,33.5275,33.4024,33.5186,13583.0
2020-10-13 12:50:00,37.48,37.59,37.48,37.56,19657.0,33.5097,33.608,33.5097,33.5812,19657.0
2020-10-13 13:00:00,37.55,37.62,37.51,37.52,19954.0,33.5722,33.6348,33.5365,33.5454,19954.0
2020-10-13 13:10:00,37.53,37.58,37.51,37.52,16510.0,33.5544,33.5991,33.5365,33.5454,16510.0
2020-10-13 13:20:00,37.51,37.54,37.47,37.5,26666.0,33.5365,33.5633,33.5007,33.5275,26666.0
2020-10-13 13:30:00,37.5,37.52,37.44,37.47,22367.0,33.5275,33.5454,33.4739,33.5007,22367.0
2020-10-13 13:40:00,37.48,37.5,37.43,37.44,20335.0,33.5097,33.5275,33.465,33.4739,20335.0
2020-10-13 13:50:00,37.43,37.43,37.35,37.37,39091.0,33.465,33.465,33.3934,33.4113,39091.0
2020-10-13 14:00:00,37.37,37.4,37.33,37.37,25973.0,33.4113,33.4381,33.3756,33.4113,25973.0
2020-10-13 14:10:00,37.39,37.45,37.38,37.44,25538.0,33.4292,33.4828,33.4203,33.4739,25538.0
2020-10-13 14:20:00,37.44,37.44,37.29,37.3,27435.0,33.4739,33.4739,33.3398,33.3487,27435.0
2020-10-13 14:30:00,37.29,37.29,37.16,37.19,44028.0,33.3398,33.3398,33.2236,33.2504,44028.0
2020-10-13 14:40:00,37.19,37.19,37.09,37.16,30316.0,33.2504,33.2504,33.161,33.2236,30316.0
2020-10-13 14:50:00,37.15,37.2,37.14,37.17,26784.0,33.2146,33.2593,33.2057,33.2325,26784.0
2020-10-13 15:00:00,37.16,37.22,37.14,37.19,26345.0,33.2236,33.2772,33.2057,33.2504,26345.0
2020-10-13 15:10:00,37.19,37.23,37.18,37.21,26615.0,33.2504,33.2861,33.2414,33.2683,26615.0
2020-10-13 15:20:00,37.2,37.32,37.19,37.32,61133.0,33.2593,33.3666,33.2504,33.3666,61133.0
2020-10-13 15:30:00,37.32,37.41,37.31,37.41,61553.0,33.3666,33.4471,33.3577,33.4471,61553.0
2020-10-13 15:40:00,37.42,37.44,37.31,37.33,83944.0,33.456,33.4739,33.3577,33.3756,83944.0
2020-10-13 15:50:00,37.33,37.36,37.18,37.19,267123.0,33.3756,33.4024,33.2414,33.2504,267123.0
2020-10-14 09:30:00,37.2,37.63,37.15,37.45,71448.0,33.2593,33.6438,33.2146,33.4828,71448.0
2020-10-14 09:40:00,37.43,37.53,37.38,37.52,33459.0,33.465,33.5544,33.4203,33.5454,33459.0
2020-10-14 09:50:00,37.52,37.71,37.51,37.61,32924.0,33.5454,33.7153,33.5365,33.6259,32924.0
2020-10-14 10:00:00,37.61,37.71,37.49,37.49,96578.0,33.6259,33.7153,33.5186,33.5186,96578.0
2020-10-14 10:10:00,37.49,37.56,37.47,37.5,33892.0,33.5186,33.5812,33.5007,33.5275,33892.0
2020-10-14 10:20:00,37.49,37.65,37.49,37.51,17742.0,33.5186,33.6617,33.5186,33.5365,17742.0
2020-10-14 10:30:00,37.51,37.54,37.46,37.48,21351.0,33.5365,33.5633,33.4918,33.5097,21351.0
2020-10-14 10:40:00,37.49,37.49,37.39,37.39,24197.0,33.5186,33.5186,33.4292,33.4292,24197.0
2020-10-14 10:50:00,37.4,37.45,37.36,37.44,19550.0,33.4381,33.4828,33.4024,33.4739,19550.0
2020-10-14 11:00:00,37.44,37.45,37.39,37.4,19920.0,33.4739,33.4828,33.4292,33.4381,19920.0
2020-10-14 11:10:00,37.39,37.46,37.37,37.45,17241.0,33.4292,33.4918,33.4113,33.4828,17241.0
2020-10-14 11:20:00,37.45,37.55,37.43,37.52,20557.0,33.4828,33.5722,33.465,33.5454,20557.0
2020-10-14 11:30:00,37.52,37.54,37.48,37.54,15203.0,33.5454,33.5633,33.5097,33.5633,15203.0
2020-10-14 11:40:00,37.54,37.58,37.38,37.39,33906.0,33.5633,33.5991,33.4203,33.4292,33906.0
2020-10-14 11:50:00,37.4,37.41,37.3,37.34,19314.0,33.4381,33.4471,33.3487,33.3845,19314.0
2020-10-14 12:00:00,37.35,37.54,37.35,37.54,22395.0,33.3934,33.5633,33.3934,33.5633,22395.0
2020-10-14 12:10:00,37.53,37.55,37.4,37.42,16847.0,33.5544,33.5722,33.4381,33.456,16847.0
2020-10-14 12:20:00,37.43,37.5,37.39,37.48,13999.0,33.465,33.5275,33.4292,33.5097,13999.0
2020-10-14 12:30:00,37.47,37.5,37.34,37.37,16722.0,33.5007,33.5275,33.3845,33.4113,16722.0
2020-10-14 12:40:00,37.37,37.41,37.33,37.38,17653.0,33.4113,33.4471,33.3756,33.4203,17653.0
2020-10-14 12:50:00,37.37,37.43,37.35,37.4,24312.0,33.4113,33.465,33.3934,33.4381,24312.0
2020-10-14 13:00:00,37.4,37.46,37.38,37.45,24264.0,33.4381,33.4918,33.4203,33.4828,24264.0
2020-10-14 13:10:00,37.45,37.46,37.41,37.45,22955.0,33.4828,33.4918,33.4471,33.4828,22955.0
2020-10-14 13:20:00,37.45,37.46,37.29,37.29,26385.0,33.4828,33.4918,33.3398,33.3398,26385.0
2020-10-14 13:30:00,37.29,37.3,37.21,37.22,43056.0,33.3398,33.3487,33.2683,33.2772,43056.0
2020-10-14 13:40:00,37.22,37.22,37.16,37.21,33603.0,33.2772,33.2772,33.2236,33.2683,33603.0
2020-10-14 13:50:00,37.22,37.23,37.14,37.15,28595.0,33.2772,33.2861,33.2057,33.2146,28595.0
2020-10-14 14:00:00,37.15,37.23,37.08,37.2,39357.0,33.2146,33.2861,33.152,33.2593,39357.0
2020-10-14 14:10:00,37.19,37.27,37.17,37.25,32267.0,33.2504,33.3219,33.2325,33.304,32267.0
2020-10-14 14:20:00,37.25,37.26,37.19,37.23,26895.0,33.304,33.313,33.2504,33.2861,26895.0
2020-10-14 14:30:00,37.23,37.24,37.08,37.09,23805.0,33.2861,33.2951,33.152,33.161,23805.0
2020-10-14 14:40:00,37.09,37.14,37.05,37.11,31080.0,33.161,33.2057,33.1252,33.1789,31080.0
2020-10-14 14:50:00,37.12,37.15,37.09,37.09,25301.0,33.1878,33.2146,33.161,33.161,25301.0
2020-10-14 15:00:00,37.09,37.23,37.08,37.18,41236.0,33.161,33.2861,33.152,33.2414,41236.0
2020-10-14 15:10:00,37.18,37.21,37.11,37.13,25524.0,33.2414,33.2683,33.1789,33.1967,25524.0
2020-10-14 15:20:00,37.13,37.15,37.11,37.11,26137.0,33.1967,33.2146,33.1789,33.1789,26137.0
2020-10-14 15:30:00,37.11,37.14,37.07,37.08,72768.0,33.1789,33.2057,33.1431,33.152,72768.0
2020-10-14 15:40:00,37.09,37.15,37.09,37.13,64118.0,33.161,33.2146,33.161,33.1967,64118.0
2020-10-14 15:50:00,37.14,37.18,36.96,36.98,300179.0,33.2057,33.2414,33.0447,33.0626,300179.0
2020-10-15 09:30:00,36.61,36.76,36.4,36.56,116828.0,32.7318,32.8659,32.5441,32.6871,116828.0
2020-10-15 09:40:00,36.55,36.7,36.52,36.63,44845.0,32.6782,32.8123,32.6514,32.7497,44845.0
2020-10-15 09:50:00,36.63,36.66,36.53,36.65,44503.0,32.7497,32.7765,32.6603,32.7676,44503.0
2020-10-15 10:00:00,36.65,36.8,36.65,36.72,54806.0,32.7676,32.9017,32.7676,32.8302,54806.0
2020-10-15 10:10:00,36.71,36.87,36.67,36.8,22466.0,32.8212,32.9643,32.7855,32.9017,22466.0
2020-10-15 10:20:00,36.8,36.87,36.77,36.81,34334.0,32.9017,32.9643,32.8749,32.9106,34334.0
2020-10-15 10:30:00,36.81,36.9,36.74,36.9,38384.0,32.9106,32.9911,32.8481,32.9911,38384.0
2020-10-15 10:40:00,36.89,36.91,36.77,36.77,29068.0,32.9822,33.0,32.8749,32.8749,29068.0
2020-10-15 10:50:00,36.78,36.85,36.72,36.82,39762.0,32.8838,32.9464,32.8302,32.9196,39762.0
2020-10-15 11:00:00,36.83,36.99,36.8,36.97,44851.0,32.9285,33.0716,32.9017,33.0537,44851.0
2020-10-15 11:10:00,36.97,37.05,36.94,37.05,45956.0,33.0537,33.1252,33.0269,33.1252,45956.0
2020-10-15 11:20:00,37.05,37.09,36.92,36.92,48854.0,33.1252,33.161,33.009,33.009,48854.0
2020-10-15 11:30:00,36.92,36.98,36.89,36.95,26897.0,33.009,33.0626,32.9822,33.0358,26897.0
2020-10-15 11:40:00,36.95,37.08,36.93,37.07,30386.0,33.0358,33.152,33.0179,33.1431,30386.0
2020-10-15 11:50:00,37.09,37.24,37.08,37.17,52826.0,33.161,33.2951,33.152,33.2325,52826.0
2020-10-15 12:00:00,37.17,37.19,37.1,37.14,21737.0,33.2325,33.2504,33.1699,33.2057,21737.0
2020-10-15 12:10:00,37.15,37.2,37.13,37.15,29448.0,33.2146,33.2593,33.1967,33.2146,29448.0
2020-10-15 12:20:00,37.15,37.25,37.13,37.22,31028.0,33.2146,33.304,33.1967,33.2772,31028.0
2020-10-15 12:30:00,37.22,37.24,37.17,37.19,25732.0,33.2772,33.2951,33.2325,33.2504,25732.0
2020-10-15 12:40:00,37.19,37.28,37.18,37.23,23053.0,33.2504,33.3309,33.2414,33.2861,23053.0
2020-10-15 12:50:00,37.24,37.34,37.23,37.3,35502.0,33.2951,33.3845,33.2861,33.3487,35502.0
2020-10-15 13:00:00,37.32,37.32,37.22,37.23,16267.0,33.3666,33.3666,33.2772,33.2861,16267.0
2020-10-15 13:10:00,37.23,37.36,37.22,37.34,20135.0,33.2861,33.4024,33.2772,33.3845,20135.0
2020-10-15 13:20:00,37.36,37.37,37.32,37.34,20533.0,33.4024,33.4113,33.3666,33.3845,20533.0
2020-10-15 13:30:00,37.35,37.35,37.28,37.29,22377.0,33.3934,33.3934,33.3309,33.3398,22377.0
2020-10-15 13:40:00,37.29,37.38,37.29,37.32,24754.0,33.3398,33.4203,33.3398,33.3666,24754.0
2020-10-15 13:50:00,37.32,37.32,37.24,37.26,16071.0,33.3666,33.3666,33.2951,33.313,16071.0
2020-10-15 14:00:00,37.25,37.28,37.22,37.23,23303.0,33.304,33.3309,33.2772,33.2861,23303.0
2020-10-15 14:10:00,37.24,37.31,37.23,37.3,20461.0,33.2951,33.3577,33.2861,33.3487,20461.0
2020-10-15 14:20:00,37.3,37.31,37.26,37.3,20240.0,33.3487,33.3577,33.313,33.3487,20240.0
2020-10-15 14:30:00,37.29,37.31,37.27,37.3,29004.0,33.3398,33.3577,33.3219,33.3487,29004.0
2020-10-15 14:40:00,37.3,37.35,37.29,37.34,29823.0,33.3487,33.3934,33.3398,33.3845,29823.0
2020-10-15 14:50:00,37.34,37.37,37.32,37.36,37537.0,33.3845,33.4113,33.3666,33.4024,37537.0
2020-10-15 15:00:00,37.36,37.38,37.33,37.34,66121.0,33.4024,33.4203,33.3756,33.3845,66121.0
2020-10-15 15:10:00,37.34,37.35,37.25,37.26,40910.0,33.3845,33.3934,33.304,33.313,40910.0
2020-10-15 15:20:00,37.27,37.37,37.26,37.36,44766.0,33.3219,33.4113,33.313,33.4024,44766.0
2020-10-15 15:30:00,37.36,37.37,37.28,37.32,40634.0,33.4024,33.4113,33.3309,33.3666,40634.0
2020-10-15 15:40:00,37.31,37.39,37.24,37.25,86075.0,33.3577,33.4292,33.2951,33.304,86075.0
2020-10-15 15:50:00,37.24,37.28,37.18,37.24,307408.0,33.2951,33.3309,33.2414,33.2951,307408.0
2020-10-16 09:30:00,37.41,37.54,37.29,37.35,263133.0,33.4471,33.5633,33.3398,33.3934,263133.0
2020-10-16 09:40:00,37.34,37.35,37.2,37.2,68532.0,33.3845,33.3934,33.2593,33.2593,68532.0
2020-10-16 09:50:00,37.19,37.22,37.06,37.1,53063.0,33.2504,33.2772,33.1342,33.1699,53063.0
2020-10-16 10:00:00,37.09,37.14,36.99,37.03,47389.0,33.161,33.2057,33.0716,33.1073,47389.0
2020-10-16 10:10:00,37.04,37.17,36.99,37.14,25311.0,33.1163,33.2325,33.0716,33.2057,25311.0
2020-10-16 10:20:00,37.15,37.36,37.12,37.36,40797.0,33.2146,33.4024,33.1878,33.4024,40797.0
2020-10-16 10:30:00,37.4,37.51,37.36,37.36,26437.0,33.4381,33.5365,33.4024,33.4024,26437.0
2020-10-16 10:40:00,37.38,37.57,37.38,37.57,34062.0,33.4203,33.5901,33.4203,33.5901,34062.0
2020-10-16 10:50:00,37.56,37.59,37.49,37.54,14213.0,33.5812,33.608,33.5186,33.5633,14213.0
2020-10-16 11:00:00,37.53,37.66,37.52,37.66,31314.0,33.5544,33.6706,33.5454,33.6706,31314.0
2020-10-16 11:10:00,37.65,37.71,37.61,37.7,64029.0,33.6617,33.7153,33.6259,33.7064,64029.0
2020-10-16 11:20:00,37.7,37.75,37.65,37.7,38417.0,33.7064,33.7511,33.6617,33.7064,38417.0
2020-10-16 11:30:00,37.7,37.72,37.63,37.7,17035.0,33.7064,33.7242,33.6438,33.7064,17035.0
2020-10-16 11:40:00,37.71,37.71,37.64,37.7,57621.0,33.7153,33.7153,33.6527,33.7064,57621.0
2020-10-16 11:50:00,37.7,37.71,37.59,37.6,19809.0,33.7064,33.7153,33.608,33.617,19809.0
2020-10-16 12:00:00,37.6,37.61,37.51,37.53,50731.0,33.617,33.6259,33.5365,33.5544,50731.0
2020-10-16 12:10:00,37.53,37.53,37.48,37.49,15983.0,33.5544,33.5544,33.5097,33.5186,15983.0
2020-10-16 12:20:00,37.49,37.54,37.49,37.52,19696.0,33.5186,33.5633,33.5186,33.5454,19696.0
2020-10-16 12:30:00,37.52,37.53,37.45,37.45,29665.0,33.5454,33.5544,33.4828,33.4828,29665.0
2020-10-16 12:40:00,37.45,37.49,37.37,37.37,23424.0,33.4828,33.5186,33.4113,33.4113,23424.0
2020-10-16 12:50:00,37.38,37.44,37.36,37.41,22576.0,33.4203,33.4739,33.4024,33.4471,22576.0
2020-10-16 13:00:00,37.42,37.42,37.34,37.36,19089.0,33.456,33.456,33.3845,33.4024,19089.0
2020-10-16 13:10:00,37.35,37.42,37.32,37.41,38441.0,33.3934,33.456,33.3666,33.4471,38441.0
2020-10-16 13:20:00,37.41,37.42,37.37,37.4,18352.0,33.4471,33.456,33.4113,33.4381,18352.0
2020-10-16 13:30:00,37.41,37.44,37.36,37.44,17488.0,33.4471,33.4739,33.4024,33.4739,17488.0
2020-10-16 13:40:00,37.44,37.45,37.38,37.4,16763.0,33.4739,33.4828,33.4203,33.4381,16763.0
2020-10-16 13:50:00,37.41,37.45,37.39,37.45,26386.0,33.4471,33.4828,33.4292,33.4828,26386.0
2020-10-16 14:00:00,37.45,37.48,37.41,37.45,21833.0,33.4828,33.5097,33.4471,33.4828,21833.0
2020-10-16 14:10:00,37.46,37.51,37.46,37.5,24780.0,33.4918,33.5365,33.4918,33.5275,24780.0
2020-10-16 14:20:00,37.5,37.54,37.5,37.51,16026.0,33.5275,33.5633,33.5275,33.5365,16026.0
2020-10-16 14:30:00,37.51,37.51,37.45,37.45,17149.0,33.5365,33.5365,33.4828,33.4828,17149.0
2020-10-16 14:40:00,37.45,37.45,37.38,37.39,27263.0,33.4828,33.4828,33.4203,33.4292,27263.0
2020-10-16 14:50:00,37.39,37.41,37.36,37.39,37471.0,33.4292,33.4471,33.4024,33.4292,37471.0
2020-10-16 15:00:00,37.39,37.4,37.33,37.38,35519.0,33.4292,33.4381,33.3756,33.4203,35519.0
2020-10-16 15:10:00,37.38,37.38,37.3,37.32,57265.0,33.4203,33.4203,33.3487,33.3666,57265.0
2020-10-16 15:20:00,37.32,37.35,37.28,37.34,71358.0,33.3666,33.3934,33.3309,33.3845,71358.0
2020-10-16 15:30:00,37.34,37.34,37.23,37.24,65378.0,33.3845,33.3845,33.2861,33.2951,65378.0
2020-10-16 15:40:00,37.25,37.26,37.19,37.23,142297.0,33.304,33.313,33.2504,33.2861,142297.0
2020-10-16 15:50:00,37.23,37.25,37.19,37.21,256897.0,33.2861,33.304,33.2504,33.2683,256897.0
2020-10-19 09:30:00,37.3,37.42,37.25,37.36,101622.0,33.3487,33.456,33.304,33.4024,101622.0
2020-10-19 09:40:00,37.36,37.39,37.18,37.3,111315.0,33.4024,33.4292,33.2414,33.3487,111315.0
2020-10-19 09:50:00,37.3,37.48,37.28,37.36,61205.0,33.3487,33.5097,33.3309,33.4024,61205.0
2020-10-19 10:00:00,37.35,37.35,37.11,37.14,42636.0,33.3934,33.3934,33.1789,33.2057,42636.0
2020-10-19 10:10:00,37.13,37.24,37.09,37.23,34192.0,33.1967,33.2951,33.161,33.2861,34192.0
2020-10-19 10:20:00,37.23,37.25,37.16,37.23,28591.0,33.2861,33.304,33.2236,33.2861,28591.0
2020-10-19 10:30:00,37.24,37.38,37.23,37.34,41113.0,33.2951,33.4203,33.2861,33.3845,41113.0
2020-10-19 10:40:00,37.34,37.42,37.31,37.38,57312.0,33.3845,33.456,33.3577,33.4203,57312.0
2020-10-19 10:50:00,37.37,37.38,37.29,37.36,50850.0,33.4113,33.4203,33.3398,33.4024,50850.0
2020-10-19 11:00:00,37.35,37.37,37.12,37.14,36763.0,33.3934,33.4113,33.1878,33.2057,36763.0
2020-10-19 11:10:00,37.14,37.16,37.06,37.08,38408.0,33.2057,33.2236,33.1342,33.152,38408.0
2020-10-19 11:20:00,37.08,37.08,36.9,37.0,83327.0,33.152,33.152,32.9911,33.0805,83327.0
2020-10-19 11:30:00,37.0,37.01,36.9,36.91,31402.0,33.0805,33.0895,32.9911,33.0,31402.0
2020-10-19 11:40:00,36.91,36.97,36.88,36.94,25580.0,33.0,33.0537,32.9732,33.0269,25580.0
2020-10-19 11:50:00,36.95,37.01,36.9,37.01,26740.0,33.0358,33.0895,32.9911,33.0895,26740.0
2020-10-19 12:00:00,37.0,37.0,36.92,36.95,25631.0,33.0805,33.0805,33.009,33.0358,25631.0
2020-10-19 12:10:00,36.96,37.02,36.94,37.0,32755.0,33.0447,33.0984,33.0269,33.0805,32755.0
2020-10-19 12:20:00,37.01,37.01,36.94,36.97,28644.0,33.0895,33.0895,33.0269,33.0537,28644.0
2020-10-19 12:30:00,36.96,36.97,36.89,36.94,30493.0,33.0447,33.0537,32.9822,33.0269,30493.0
2020-10-19 12:40:00,36.94,36.98,36.88,36.89,21528.0,33.0269,33.0626,32.9732,32.9822,21528.0
2020-10-19 12:50:00,36.89,36.89,36.85,36.86,20659.0,32.9822,32.9822,32.9464,32.9553,20659.0
2020-10-19 13:00:00,36.86,36.87,36.79,36.8,46146.0,32.9553,32.9643,32.8928,32.9017,46146.0
2020-10-19 13:10:00,36.8,36.87,36.8,36.83,23530.0,32.9017,32.9643,32.9017,32.9285,23530.0
2020-10-19 13:20:00,36.83,36.86,36.78,36.84,30691.0,32.9285,32.9553,32.8838,32.9375,30691.0
2020-10-19 13:30:00,36.83,36.84,36.74,36.77,20945.0,32.9285,32.9375,32.8481,32.8749,20945.0
2020-10-19 13:40:00,36.77,36.85,36.75,36.85,26190.0,32.8749,32.9464,32.857,32.9464,26190.0
2020-10-19 13:50:00,36.84,36.89,36.83,36.83,27013.0,32.9375,32.9822,32.9285,32.9285,27013.0
2020-10-19 14:00:00,36.83,36.83,36.75,36.8,26429.0,32.9285,32.9285,32.857,32.9017,26429.0
2020-10-19 14:10:00,36.81,36.88,36.8,36.85,31266.0,32.9106,32.9732,32.9017,32.9464,31266.0
2020-10-19 14:20:00,36.84,36.88,36.81,36.84,26626.0,32.9375,32.9732,32.9106,32.9375,26626.0
2020-10-19 14:30:00,36.84,36.85,36.67,36.69,32101.0,32.9375,32.9464,32.7855,32.8034,32101.0
2020-10-19 14:40:00,36.69,36.7,36.55,36.56,48935.0,32.8034,32.8123,32.6782,32.6871,48935.0
2020-10-19 14:50:00,36.56,36.64,36.52,36.55,51094.0,32.6871,32.7586,32.6514,32.6782,51094.0
2020-10-19 15:00:00,36.56,36.59,36.49,36.54,56013.0,32.6871,32.7139,32.6245,32.6692,56013.0
2020-10-19 15:10:00,36.55,36.62,36.49,36.51,49781.0,32.6782,32.7408,32.6245,32.6424,49781.0
2020-10-19 15:20:00,36.5,36.58,36.5,36.58,60809.0,32.6335,32.705,32.6335,32.705,60809.0
2020-10-19 15:30:00,36.57,36.65,36.56,36.64,82088.0,32.6961,32.7676,32.6871,32.7586,82088.0
2020-10-19 15:40:00,36.64,36.65,36.51,36.55,98234.0,32.7586,32.7676,32.6424,32.6782,98234.0
2020-10-19 15:50:00,36.54,36.55,36.43,36.49,238744.0,32.6692,32.6782,32.5709,32.6245,238744.0
2020-10-20 09:30:00,36.93,37.06,36.75,36.88,126878.0,33.0179,33.1342,32.857,32.9732,126878.0
2020-10-20 09:40:00,36.87,37.02,36.83,36.93,108796.0,32.9643,33.0984,32.9285,33.0179,108796.0
2020-10-20 09:50:00,36.94,37.18,36.93,37.16,53085.0,33.0269,33.2414,33.0179,33.2236,53085.0
2020-10-20 10:00:00,37.16,37.23,37.12,37.12,46847.0,33.2236,33.2861,33.1878,33.1878,46847.0
2020-10-20 10:10:00,37.12,37.13,36.99,37.05,29990.0,33.1878,33.1967,33.0716,33.1252,29990.0
2020-10-20 10:20:00,37.05,37.12,36.98,37.11,44941.0,33.1252,33.1878,33.0626,33.1789,44941.0
2020-10-20 10:30:00,37.12,37.13,37.02,37.08,45188.0,33.1878,33.1967,33.0984,33.152,45188.0
2020-10-20 10:40:00,37.08,37.14,37.07,37.12,54658.0,33.152,33.2057,33.1431,33.1878,54658.0
2020-10-20 10:50:00,37.12,37.23,37.05,37.06,63393.0,33.1878,33.2861,33.1252,33.1342,63393.0
2020-10-20 11:00:00,37.04,37.08,36.89,36.97,65654.0,33.1163,33.152,32.9822,33.0537,65654.0
2020-10-20 11:10:00,36.97,36.97,36.87,36.9,68354.0,33.0537,33.0537,32.9643,32.9911,68354.0
2020-10-20 11:20:00,36.89,36.93,36.83,36.89,78565.0,32.9822,33.0179,32.9285,32.9822,78565.0
2020-10-20 11:30:00,36.88,36.93,36.8,36.92,35275.0,32.9732,33.0179,32.9017,33.009,35275.0
2020-10-20 11:40:00,36.92,36.95,36.86,36.9,16092.0,33.009,33.0358,32.9553,32.9911,16092.0
2020-10-20 11:50:00,36.9,36.95,36.89,36.92,21487.0,32.9911,33.0358,32.9822,33.009,21487.0
2020-10-20 12:00:00,36.91,36.96,36.88,36.92,31557.0,33.0,33.0447,32.9732,33.009,31557.0
2020-10-20 12:10:00,36.91,36.93,36.77,36.79,56763.0,33.0,33.0179,32.8749,32.8928,56763.0
2020-10-20 12:20:00,36.79,36.79,36.72,36.73,28269.0,32.8928,32.8928,32.8302,32.8391,28269.0
2020-10-20 12:30:00,36.73,37.0,36.71,36.95,72673.0,32.8391,33.0805,32.8212,33.0358,72673.0
2020-10-20 12:40:00,36.97,36.98,36.9,36.93,37460.0,33.0537,33.0626,32.9911,33.0179,37460.0
2020-10-20 12:50:00,36.93,36.99,36.92,36.99,38718.0,33.0179,33.0716,33.009,33.0716,38718.0
2020-10-20 13:00:00,36.98,37.05,36.97,36.98,19701.0,33.0626,33.1252,33.0537,33.0626,19701.0
2020-10-20 13:10:00,36.98,37.02,36.94,37.02,25159.0,33.0626,33.0984,33.0269,33.0984,25159.0
2020-10-20 13:20:00,37.02,37.19,37.01,37.16,45322.0,33.0984,33.2504,33.0895,33.2236,45322.0
2020-10-20 13:30:00,37.16,37.25,37.14,37.23,67995.0,33.2236,33.304,33.2057,33.2861,67995.0
2020-10-20 13:40:00,37.23,37.25,37.17,37.18,19935.0,33.2861,33.304,33.2325,33.2414,19935.0
2020-10-20 13:50:00,37.18,37.2,37.02,37.03,27637.0,33.2414,33.2593,33.0984,33.1073,27637.0
2020-10-20 14:00:00,37.02,37.09,36.99,37.03,24485.0,33.0984,33.161,33.0716,33.1073,24485.0
2020-10-20 14:10:00,37.02,37.1,37.0,37.09,22826.0,33.0984,33.1699,33.0805,33.161,22826.0
2020-10-20 14:20:00,37.09,37.12,36.99,37.0,28700.0,33.161,33.1878,33.0716,33.0805,28700.0
2020-10-20 14:30:00,37.0,37.06,37.0,37.04,30498.0,33.0805,33.1342,33.0805,33.1163,30498.0
2020-10-20 14:40:00,37.04,37.05,36.99,37.02,45056.0,33.1163,33.1252,33.0716,33.0984,45056.0
2020-10-20 14:50:00,37.02,37.03,36.97,36.97,32278.0,33.0984,33.1073,33.0537,33.0537,32278.0
2020-10-20 15:00:00,36.97,37.03,36.87,36.88,47037.0,33.0537,33.1073,32.9643,32.9732,47037.0
2020-10-20 15:10:00,36.88,36.88,36.73,36.84,88211.0,32.9732,32.9732,32.8391,32.9375,88211.0
2020-10-20 15:20:00,36.83,37.02,36.8,37.0,47906.0,32.9285,33.0984,32.9017,33.0805,47906.0
2020-10-20 15:30:00,36.99,37.01,36.86,36.9,71455.0,33.0716,33.0895,32.9553,32.9911,71455.0
2020-10-20 15:40:00,36.91,37.02,36.9,36.94,113833.0,33.0,33.0984,32.9911,33.0269,113833.0
2020-10-20 15:50:00,36.93,37.01,36.9,36.91,375145.0,33.0179,33.0895,32.9911,33.0,375145.0
2020-10-21 09:30:00,36.74,36.76,36.59,36.72,67801.0,32.8481,32.8659,32.7139,32.8302,67801.0
2020-10-21 09:40:00,36.75,36.93,36.75,36.9,35259.0,32.857,33.0179,32.857,32.9911,35259.0
2020-10-21 09:50:00,36.89,36.9,36.76,36.77,31537.0,32.9822,32.9911,32.8659,32.8749,31537.0
2020-10-21 10:00:00,36.77,36.88,36.67,36.84,38059.0,32.8749,32.9732,32.7855,32.9375,38059.0
2020-10-21 10:10:00,36.84,36.88,36.68,36.69,112657.0,32.9375,32.9732,32.7944,32.8034,112657.0
2020-10-21 10:20:00,36.7,36.82,36.67,36.77,44261.0,32.8123,32.9196,32.7855,32.8749,44261.0
2020-10-21 10:30:00,36.74,36.96,36.73,36.96,42106.0,32.8481,33.0447,32.8391,33.0447,42106.0
2020-10-21 10:40:00,36.96,37.02,36.92,36.93,30997.0,33.0447,33.0984,33.009,33.0179,30997.0
2020-10-21 10:50:00,36.92,36.95,36.88,36.91,21295.0,33.009,33.0358,32.9732,33.0,21295.0
2020-10-21 11:00:00,36.91,36.92,36.79,36.83,31284.0,33.0,33.009,32.8928,32.9285,31284.0
2020-10-21 11:10:00,36.83,36.84,36.75,36.83,33799.0,32.9285,32.9375,32.857,32.9285,33799.0
2020-10-21 11:20:00,36.82,36.84,36.78,36.81,27049.0,32.9196,32.9375,32.8838,32.9106,27049.0
2020-10-21 11:30:00,36.82,36.89,36.81,36.84,29025.0,32.9196,32.9822,32.9106,32.9375,29025.0
2020-10-21 11:40:00,36.84,36.85,36.77,36.77,17867.0,32.9375,32.9464,32.8749,32.8749,17867.0
2020-10-21 11:50:00,36.77,36.81,36.71,36.76,43831.0,32.8749,32.9106,32.8212,32.8659,43831.0
2020-10-21 12:00:00,36.76,36.83,36.75,36.82,31277.0,32.8659,32.9285,32.857,32.9196,31277.0
2020-10-21 12:10:00,36.82,36.82,36.66,36.69,55658.0,32.9196,32.9196,32.7765,32.8034,55658.0
2020-10-21 12:20:00,36.68,36.97,36.68,36.72,90593.0,32.7944,33.0537,32.7944,32.8302,90593.0
2020-10-21 12:30:00,36.73,36.81,36.63,36.8,64216.0,32.8391,32.9106,32.7497,32.9017,64216.0
2020-10-21 12:40:00,36.79,36.82,36.73,36.73,80179.0,32.8928,32.9196,32.8391,32.8391,80179.0
2020-10-21 12:50:00,36.74,36.78,36.66,36.7,70412.0,32.8481,32.8838,32.7765,32.8123,70412.0
2020-10-21 13:00:00,36.71,36.8,36.69,36.71,32718.0,32.8212,32.9017,32.8034,32.8212,32718.0
2020-10-21 13:10:00,36.72,36.75,36.68,36.74,26419.0,32.8302,32.857,32.7944,32.8481,26419.0
2020-10-21 13:20:00,36.73,36.75,36.7,36.75,24468.0,32.8391,32.857,32.8123,32.857,24468.0
2020-10-21 13:30:00,36.74,36.75,36.68,36.69,19441.0,32.8481,32.857,32.7944,32.8034,19441.0
2020-10-21 13:40:00,36.68,36.73,36.68,36.73,22493.0,32.7944,32.8391,32.7944,32.8391,22493.0
2020-10-21 13:50:00,36.73,36.78,36.72,36.77,21871.0,32.8391,32.8838,32.8302,32.8749,21871.0
2020-10-21 14:00:00,36.77,36.82,36.74,36.78,43335.0,32.8749,32.9196,32.8481,32.8838,43335.0
2020-10-21 14:10:00,36.78,36.86,36.76,36.83,19058.0,32.8838,32.9553,32.8659,32.9285,19058.0
2020-10-21 14:20:00,36.82,36.86,36.79,36.8,28858.0,32.9196,32.9553,32.8928,32.9017,28858.0
2020-10-21 14:30:00,36.8,36.81,36.75,36.77,28309.0,32.9017,32.9106,32.857,32.8749,28309.0
2020-10-21 14:40:00,36.77,36.81,36.74,36.75,28797.0,32.8749,32.9106,32.8481,32.857,28797.0
2020-10-21 14:50:00,36.76,36.77,36.72,36.76,40726.0,32.8659,32.8749,32.8302,32.8659,40726.0
2020-10-21 15:00:00,36.76,36.79,36.7,36.7,41109.0,32.8659,32.8928,32.8123,32.8123,41109.0
2020-10-21 15:10:00,36.7,36.7,36.6,36.65,58904.0,32.8123,32.8123,32.7229,32.7676,58904.0
2020-10-21 15:20:00,36.65,36.72,36.61,36.7,45991.0,32.7676,32.8302,32.7318,32.8123,45991.0
2020-10-21 15:30:00,36.7,36.74,36.62,36.65,81601.0,32.8123,32.8481,32.7408,32.7676,81601.0
2020-10-21 15:40:00,36.66,36.67,36.56,36.58,109877.0,32.7765,32.7855,32.6871,32.705,109877.0
2020-10-21 15:50:00,36.58,36.72,36.57,36.65,189965.0,32.705,32.8302,32.6961,32.7676,189965.0
2020-10-22 09:30:00,36.67,36.7,36.31,36.35,110956.0,32.7855,32.8123,32.4636,32.4994,110956.0
2020-10-22 09:40:00,36.34,36.51,36.34,36.4,41590.0,32.4904,32.6424,32.4904,32.5441,41590.0
2020-10-22 09:50:00,36.4,36.58,36.38,36.53,31196.0,32.5441,32.705,32.5262,32.6603,31196.0
2020-10-22 10:00:00,36.53,36.69,36.48,36.64,28671.0,32.6603,32.8034,32.6156,32.7586,28671.0
2020-10-22 10:10:00,36.63,36.73,36.57,36.69,35463.0,32.7497,32.8391,32.6961,32.8034,35463.0
2020-10-22 10:20:00,36.69,36.73,36.58,36.62,35845.0,32.8034,32.8391,32.705,32.7408,35845.0
2020-10-22 10:30:00,36.62,36.75,36.61,36.73,17300.0,32.7408,32.857,32.7318,32.8391,17300.0
2020-10-22 10:40:00,36.73,36.82,36.7,36.81,19596.0,32.8391,32.9196,32.8123,32.9106,19596.0
2020-10-22 10:50:00,36.82,36.99,36.77,36.91,50787.0,32.9196,33.0716,32.8749,33.0,50787.0
2020-10-22 11:00:00,36.92,37.06,36.89,37.05,42829.0,33.009,33.1342,32.9822,33.1252,42829.0
2020-10-22 11:10:00,37.06,37.22,37.05,37.15,34149.0,33.1342,33.2772,33.1252,33.2146,34149.0
2020-10-22 11:20:00,37.15,37.17,37.07,37.07,28573.0,33.2146,33.2325,33.1431,33.1431,28573.0
2020-10-22 11:30:00,37.08,37.15,37.05,37.05,57008.0,33.152,33.2146,33.1252,33.1252,57008.0
2020-10-22 11:40:00,37.05,37.14,37.04,37.1,34767.0,33.1252,33.2057,33.1163,33.1699,34767.0
2020-10-22 11:50:00,37.12,37.13,37.0,37.02,39490.0,33.1878,33.1967,33.0805,33.0984,39490.0
2020-10-22 12:00:00,37.03,37.1,37.02,37.05,11458.0,33.1073,33.1699,33.0984,33.1252,11458.0
2020-10-22 12:10:00,37.05,37.16,37.05,37.11,13954.0,33.1252,33.2236,33.1252,33.1789,13954.0
2020-10-22 12:20:00,37.11,37.18,37.11,37.15,20873.0,33.1789,33.2414,33.1789,33.2146,20873.0
2020-10-22 12:30:00,37.16,37.23,37.12,37.22,20337.0,33.2236,33.2861,33.1878,33.2772,20337.0
2020-10-22 12:40:00,37.22,37.34,37.19,37.34,35654.0,33.2772,33.3845,33.2504,33.3845,35654.0
2020-10-22 12:50:00,37.33,37.34,37.24,37.25,16165.0,33.3756,33.3845,33.2951,33.304,16165.0
2020-10-22 13:00:00,37.26,37.3,37.24,37.29,23801.0,33.313,33.3487,33.2951,33.3398,23801.0
2020-10-22 13:10:00,37.3,37.4,37.29,37.34,30002.0,33.3487,33.4381,33.3398,33.3845,30002.0
2020-10-22 13:20:00,37.35,37.36,37.21,37.22,13321.0,33.3934,33.4024,33.2683,33.2772,13321.0
2020-10-22 13:30:00,37.22,37.27,37.18,37.2,22518.0,33.2772,33.3219,33.2414,33.2593,22518.0
2020-10-22 13:40:00,37.19,37.23,37.15,37.21,24487.0,33.2504,33.2861,33.2146,33.2683,24487.0
2020-10-22 13:50:00,37.21,37.27,37.19,37.24,33931.0,33.2683,33.3219,33.2504,33.2951,33931.0
2020-10-22 14:00:00,37.25,37.33,37.24,37.27,24408.0,33.304,33.3756,33.2951,33.3219,24408.0
2020-10-22 14:10:00,37.27,37.36,37.23,37.34,42569.0,33.3219,33.4024,33.2861,33.3845,42569.0
2020-10-22 14:20:00,37.34,37.38,37.33,37.38,29681.0,33.3845,33.4203,33.3756,33.4203,29681.0
2020-10-22 14:30:00,37.38,37.39,37.34,37.35,23767.0,33.4203,33.4292,33.3845,33.3934,23767.0
2020-10-22 14:40:00,37.36,37.39,37.28,37.3,26132.0,33.4024,33.4292,33.3309,33.3487,26132.0
2020-10-22 14:50:00,37.3,37.33,37.28,37.3,23668.0,33.3487,33.3756,33.3309,33.3487,23668.0
2020-10-22 15:00:00,37.3,37.31,37.22,37.25,34355.0,33.3487,33.3577,33.2772,33.304,34355.0
2020-10-22 15:10:00,37.25,37.34,37.23,37.32,45352.0,33.304,33.3845,33.2861,33.3666,45352.0
2020-10-22 15:20:00,37.33,37.35,37.3,37.34,47986.0,33.3756,33.3934,33.3487,33.3845,47986.0
2020-10-22 15:30:00,37.34,37.45,37.33,37.41,52983.0,33.3845,33.4828,33.3756,33.4471,52983.0
2020-10-22 15:40:00,37.42,37.47,37.39,37.47,81418.0,33.456,33.5007,33.4292,33.5007,81418.0
2020-10-22 15:50:00,37.47,37.53,37.42,37.51,212445.0,33.5007,33.5544,33.456,33.5365,212445.0
2020-10-23 09:30:00,37.77,37.99,37.45,37.98,86020.0,33.7689,33.9656,33.4828,33.9567,86020.0
2020-10-23 09:40:00,37.98,38.03,37.82,37.85,53567.0,33.9567,34.0014,33.8136,33.8405,53567.0
2020-10-23 09:50:00,37.85,37.9,37.8,37.87,32351.0,33.8405,33.8852,33.7958,33.8584,32351.0
2020-10-23 10:00:00,37.88,37.97,37.75,37.81,46101.0,33.8673,33.9478,33.7511,33.8047,46101.0
2020-10-23 10:10:00,37.83,37.84,37.63,37.64,32016.0,33.8226,33.8315,33.6438,33.6527,32016.0
2020-10-23 10:20:00,37.64,37.83,37.64,37.78,34046.0,33.6527,33.8226,33.6527,33.7779,34046.0
2020-10-23 10:30:00,37.78,38.0,37.76,37.99,26716.0,33.7779,33.9746,33.76,33.9656,26716.0
2020-10-23 10:40:00,37.99,38.04,37.9,37.95,30043.0,33.9656,34.0103,33.8852,33.9299,30043.0
2020-10-23 10:50:00,37.94,37.97,37.87,37.91,87334.0,33.9209,33.9478,33.8584,33.8941,87334.0
2020-10-23 11:00:00,37.91,37.92,37.75,37.77,78877.0,33.8941,33.9031,33.7511,33.7689,78877.0
2020-10-23 11:10:00,37.78,37.89,37.77,37.87,25260.0,33.7779,33.8762,33.7689,33.8584,25260.0
2020-10-23 11:20:00,37.87,37.87,37.75,37.83,22281.0,33.8584,33.8584,33.7511,33.8226,22281.0
2020-10-23 11:30:00,37.82,37.9,37.79,37.9,27337.0,33.8136,33.8852,33.7868,33.8852,27337.0
2020-10-23 11:40:00,37.9,37.9,37.77,37.81,44452.0,33.8852,33.8852,33.7689,33.8047,44452.0
2020-10-23 11:50:00,37.8,37.85,37.77,37.78,43341.0,33.7958,33.8405,33.7689,33.7779,43341.0
2020-10-23 12:00:00,37.79,37.84,37.77,37.8,24212.0,33.7868,33.8315,33.7689,33.7958,24212.0
2020-10-23 12:10:00,37.81,37.81,37.61,37.65,90994.0,33.8047,33.8047,33.6259,33.6617,90994.0
2020-10-23 12:20:00,37.64,37.66,37.58,37.64,53854.0,33.6527,33.6706,33.5991,33.6527,53854.0
2020-10-23 12:30:00,37.63,37.66,37.59,37.6,32207.0,33.6438,33.6706,33.608,33.617,32207.0
2020-10-23 12:40:00,37.6,37.66,37.59,37.6,38253.0,33.617,33.6706,33.608,33.617,38253.0
2020-10-23 12:50:00,37.59,37.61,37.46,37.52,29452.0,33.608,33.6259,33.4918,33.5454,29452.0
2020-10-23 13:00:00,37.51,37.63,37.49,37.61,18360.0,33.5365,33.6438,33.5186,33.6259,18360.0
2020-10-23 13:10:00,37.61,37.68,37.57,37.68,29562.0,33.6259,33.6885,33.5901,33.6885,29562.0
2020-10-23 13:20:00,37.67,37.77,37.66,37.75,25340.0,33.6795,33.7689,33.6706,33.7511,25340.0
2020-10-23 13:30:00,37.76,37.8,37.73,37.79,22072.0,33.76,33.7958,33.7332,33.7868,22072.0
2020-10-23 13:40:00,37.79,37.84,37.74,37.76,30241.0,33.7868,33.8315,33.7421,33.76,30241.0
2020-10-23 13:50:00,37.77,37.77,37.71,37.77,27950.0,33.7689,33.7689,33.7153,33.7689,27950.0
2020-10-23 14:00:00,37.76,37.82,37.72,37.77,32544.0,33.76,33.8136,33.7242,33.7689,32544.0
2020-10-23 14:10:00,37.78,37.89,37.77,37.87,48117.0,33.7779,33.8762,33.7689,33.8584,48117.0
2020-10-23 14:20:00,37.87,37.9,37.82,37.83,27925.0,33.8584,33.8852,33.8136,33.8226,27925.0
2020-10-23 14:30:00,37.84,37.84,37.8,37.83,20642.0,33.8315,33.8315,33.7958,33.8226,20642.0
2020-10-23 14:40:00,37.82,37.83,37.79,37.82,19163.0,33.8136,33.8226,33.7868,33.8136,19163.0
2020-10-23 14:50:00,37.82,37.92,37.82,37.87,27073.0,33.8136,33.9031,33.8136,33.8584,27073.0
2020-10-23 15:00:00,37.87,37.91,37.86,37.91,31049.0,33.8584,33.8941,33.8494,33.8941,31049.0
2020-10-23 15:10:00,37.91,37.98,37.88,37.95,40103.0,33.8941,33.9567,33.8673,33.9299,40103.0
2020-10-23 15:20:00,37.95,37.96,37.88,37.89,51850.0,33.9299,33.9388,33.8673,33.8762,51850.0
2020-10-23 15:30:00,37.89,37.94,37.88,37.91,56621.0,33.8762,33.9209,33.8673,33.8941,56621.0
2020-10-23 15:40:00,37.91,37.94,37.86,37.89,84929.0,33.8941,33.9209,33.8494,33.8762,84929.0
2020-10-23 15:50:00,37.9,37.9,37.78,37.86,225021.0,33.8852,33.8852,33.7779,33.8494,225021.0
2020-10-26 09:30:00,37.39,37.42,37.07,37.13,108100.0,33.4292,33.456,33.1431,33.1967,108100.0
2020-10-26 09:40:00,37.14,37.14,36.96,37.02,113033.0,33.2057,33.2057,33.0447,33.0984,113033.0
2020-10-26 09:50:00,37.02,37.13,36.94,37.1,44491.0,33.0984,33.1967,33.0269,33.1699,44491.0
2020-10-26 10:00:00,37.09,37.14,36.96,37.11,60796.0,33.161,33.2057,33.0447,33.1789,60796.0
2020-10-26 10:10:00,37.11,37.24,37.07,37.1,102693.0,33.1789,33.2951,33.1431,33.1699,102693.0
2020-10-26 10:20:00,37.11,37.12,37.0,37.02,49575.0,33.1789,33.1878,33.0805,33.0984,49575.0
2020-10-26 10:30:00,37.01,37.03,36.83,36.85,64803.0,33.0895,33.1073,32.9285,32.9464,64803.0
2020-10-26 10:40:00,36.85,36.88,36.65,36.72,63332.0,32.9464,32.9732,32.7676,32.8302,63332.0
2020-10-26 10:50:00,36.73,36.81,36.65,36.76,62661.0,32.8391,32.9106,32.7676,32.8659,62661.0
2020-10-26 11:00:00,36.76,36.8,36.68,36.72,41654.0,32.8659,32.9017,32.7944,32.8302,41654.0
2020-10-26 11:10:00,36.73,36.81,36.63,36.64,36122.0,32.8391,32.9106,32.7497,32.7586,36122.0
2020-10-26 11:20:00,36.64,36.73,36.57,36.71,58009.0,32.7586,32.8391,32.6961,32.8212,58009.0
2020-10-26 11:30:00,36.71,36.75,36.66,36.75,33070.0,32.8212,32.857,32.7765,32.857,33070.0
2020-10-26 11:40:00,36.73,36.84,36.69,36.82,38146.0,32.8391,32.9375,32.8034,32.9196,38146.0
2020-10-26 11:50:00,36.81,36.81,36.69,36.78,33789.0,32.9106,32.9106,32.8034,32.8838,33789.0
2020-10-26 12:00:00,36.77,36.82,36.68,36.68,29572.0,32.8749,32.9196,32.7944,32.7944,29572.0
2020-10-26 12:10:00,36.68,36.69,36.61,36.62,26589.0,32.7944,32.8034,32.7318,32.7408,26589.0
2020-10-26 12:20:00,36.63,36.68,36.59,36.66,47531.0,32.7497,32.7944,32.7139,32.7765,47531.0
2020-10-26 12:30:00,36.66,36.66,36.53,36.55,33386.0,32.7765,32.7765,32.6603,32.6782,33386.0
2020-10-26 12:40:00,36.54,36.55,36.51,36.54,25030.0,32.6692,32.6782,32.6424,32.6692,25030.0
2020-10-26 12:50:00,36.54,36.61,36.52,36.59,24299.0,32.6692,32.7318,32.6514,32.7139,24299.0
2020-10-26 13:00:00,36.59,36.61,36.52,36.56,25570.0,32.7139,32.7318,32.6514,32.6871,25570.0
2020-10-26 13:10:00,36.55,36.57,36.4,36.41,26814.0,32.6782,32.6961,32.5441,32.553,26814.0
2020-10-26 13:20:00,36.41,36.44,36.36,36.39,34468.0,32.553,32.5798,32.5083,32.5351,34468.0
2020-10-26 13:30:00,36.38,36.46,36.34,36.45,44607.0,32.5262,32.5977,32.4904,32.5888,44607.0
2020-10-26 13:40:00,36.44,36.5,36.4,36.5,25680.0,32.5798,32.6335,32.5441,32.6335,25680.0
2020-10-26 13:50:00,36.5,36.55,36.48,36.53,45703.0,32.6335,32.6782,32.6156,32.6603,45703.0
2020-10-26 14:00:00,36.54,36.66,36.5,36.65,27891.0,32.6692,32.7765,32.6335,32.7676,27891.0
2020-10-26 14:10:00,36.65,36.65,36.56,36.61,24716.0,32.7676,32.7676,32.6871,32.7318,24716.0
2020-10-26 14:20:00,36.61,36.7,36.57,36.69,22371.0,32.7318,32.8123,32.6961,32.8034,22371.0
2020-10-26 14:30:00,36.68,36.68,36.55,36.55,30091.0,32.7944,32.7944,32.6782,32.6782,30091.0
2020-10-26 14:40:00,36.55,36.61,36.52,36.55,32875.0,32.6782,32.7318,32.6514,32.6782,32875.0
2020-10-26 14:50:00,36.55,36.63,36.54,36.55,29699.0,32.6782,32.7497,32.6692,32.6782,29699.0
2020-10-26 15:00:00,36.55,36.58,36.5,36.52,29766.0,32.6782,32.705,32.6335,32.6514,29766.0
2020-10-26 15:10:00,36.52,36.62,36.5,36.62,53406.0,32.6514,32.7408,32.6335,32.7408,53406.0
2020-10-26 15:20:00,36.62,36.7,36.62,36.66,82560.0,32.7408,32.8123,32.7408,32.7765,82560.0
2020-10-26 15:30:00,36.66,36.76,36.65,36.69,72247.0,32.7765,32.8659,32.7676,32.8034,72247.0
2020-10-26 15:40:00,36.7,36.72,36.6,36.62,104380.0,32.8123,32.8302,32.7229,32.7408,104380.0
2020-10-26 15:50:00,36.62,36.84,36.58,36.78,294015.0,32.7408,32.9375,32.705,32.8838,294015.0
2020-10-27 09:30:00,36.68,36.69,36.44,36.57,63418.0,32.7944,32.8034,32.5798,32.6961,63418.0
2020-10-27 09:40:00,36.56,36.57,36.21,36.27,343862.0,32.6871,32.6961,32.3742,32.4278,343862.0
2020-10-27 09:50:00,36.27,36.65,36.27,36.64,92318.0,32.4278,32.7676,32.4278,32.7586,92318.0
2020-10-27 10:00:00,36.64,36.65,36.47,36.56,92795.0,32.7586,32.7676,32.6067,32.6871,92795.0
2020-10-27 10:10:00,36.57,36.65,36.38,36.4,144666.0,32.6961,32.7676,32.5262,32.5441,144666.0
2020-10-27 10:20:00,36.37,36.37,36.21,36.26,111912.0,32.5172,32.5172,32.3742,32.4189,111912.0
2020-10-27 10:30:00,36.27,36.28,36.08,36.1,66308.0,32.4278,32.4368,32.258,32.2759,66308.0
2020-10-27 10:40:00,36.11,36.21,36.05,36.14,42121.0,32.2848,32.3742,32.2311,32.3116,42121.0
2020-10-27 10:50:00,36.14,36.14,35.99,36.0,49563.0,32.3116,32.3116,32.1775,32.1864,49563.0
2020-10-27 11:00:00,36.0,36.08,35.95,36.01,104375.0,32.1864,32.258,32.1417,32.1954,104375.0
2020-10-27 11:10:00,36.0,36.05,35.88,35.89,84645.0,32.1864,32.2311,32.0792,32.0881,84645.0
2020-10-27 11:20:00,35.89,35.89,35.72,35.73,48369.0,32.0881,32.0881,31.9361,31.945,48369.0
2020-10-27 11:30:00,35.73,35.78,35.7,35.74,40622.0,31.945,31.9897,31.9182,31.954,40622.0
2020-10-27 11:40:00,35.75,35.83,35.69,35.78,82626.0,31.9629,32.0345,31.9093,31.9897,82626.0
2020-10-27 11:50:00,35.77,35.87,35.71,35.87,42497.0,31.9808,32.0702,31.9272,32.0702,42497.0
2020-10-27 12:00:00,35.88,35.91,35.83,35.84,56750.0,32.0792,32.106,32.0345,32.0434,56750.0
2020-10-27 12:10:00,35.84,35.85,35.77,35.8,43768.0,32.0434,32.0523,31.9808,32.0076,43768.0
2020-10-27 12:20:00,35.81,35.89,35.81,35.84,34263.0,32.0166,32.0881,32.0166,32.0434,34263.0
2020-10-27 12:30:00,35.84,35.85,35.73,35.75,32160.0,32.0434,32.0523,31.945,31.9629,32160.0
2020-10-27 12:40:00,35.74,35.75,35.63,35.66,34918.0,31.954,31.9629,31.8556,31.8825,34918.0
2020-10-27 12:50:00,35.65,35.7,35.62,35.69,30811.0,31.8735,31.9182,31.8467,31.9093,30811.0
2020-10-27 13:00:00,35.68,35.7,35.63,35.66,37456.0,31.9003,31.9182,31.8556,31.8825,37456.0
2020-10-27 13:10:00,35.66,35.77,35.66,35.76,23862.0,31.8825,31.9808,31.8825,31.9719,23862.0
2020-10-27 13:20:00,35.76,35.86,35.66,35.85,41823.0,31.9719,32.0613,31.8825,32.0523,41823.0
2020-10-27 13:30:00,35.85,35.91,35.79,35.81,34364.0,32.0523,32.106,31.9987,32.0166,34364.0
2020-10-27 13:40:00,35.82,35.82,35.7,35.73,42058.0,32.0255,32.0255,31.9182,31.945,42058.0
2020-10-27 13:50:00,35.74,35.79,35.72,35.74,39469.0,31.954,31.9987,31.9361,31.954,39469.0
2020-10-27 14:00:00,35.74,35.78,35.7,35.76,36665.0,31.954,31.9897,31.9182,31.9719,36665.0
2020-10-27 14:10:00,35.76,35.79,35.69,35.7,28640.0,31.9719,31.9987,31.9093,31.9182,28640.0
2020-10-27 14:20:00,35.7,35.76,35.69,35.72,26191.0,31.9182,31.9719,31.9093,31.9361,26191.0
2020-10-27 14:30:00,35.71,35.73,35.67,35.67,35658.0,31.9272,31.945,31.8914,31.8914,35658.0
2020-10-27 14:40:00,35.68,35.71,35.59,35.62,39242.0,31.9003,31.9272,31.8199,31.8467,39242.0
2020-10-27 14:50:00,35.62,35.68,35.62,35.66,30193.0,31.8467,31.9003,31.8467,31.8825,30193.0
2020-10-27 15:00:00,35.67,35.69,35.57,35.59,42461.0,31.8914,31.9093,31.802,31.8199,42461.0
2020-10-27 15:10:00,35.59,35.63,35.59,35.61,37140.0,31.8199,31.8556,31.8199,31.8378,37140.0
2020-10-27 15:20:00,35.61,35.71,35.6,35.69,58662.0,31.8378,31.9272,31.8288,31.9093,58662.0
2020-10-27 15:30:00,35.68,35.69,35.58,35.59,70301.0,31.9003,31.9093,31.8109,31.8199,70301.0
2020-10-27 15:40:00,35.59,35.59,35.51,35.55,146088.0,31.8199,31.8199,31.7484,31.7841,146088.0
2020-10-27 15:50:00,35.55,35.56,35.35,35.35,432034.0,31.7841,31.7931,31.6053,31.6053,432034.0
2020-10-28 09:30:00,35.79,36.28,35.41,35.54,269140.0,31.9987,32.4368,31.6589,31.7752,269140.0
2020-10-28 09:40:00,35.52,35.81,35.41,35.61,332767.0,31.7573,32.0166,31.6589,31.8378,332767.0
2020-10-28 09:50:00,35.6,35.63,35.3,35.4,138253.0,31.8288,31.8556,31.5606,31.65,138253.0
2020-10-28 10:00:00,35.39,35.44,35.1,35.13,103983.0,31.6411,31.6858,31.3818,31.4086,103983.0
2020-10-28 10:10:00,35.14,35.27,35.0,35.02,96884.0,31.4175,31.5338,31.2924,31.3103,96884.0
2020-10-28 10:20:00,35.03,35.07,34.83,34.94,138445.0,31.3192,31.355,31.1404,31.2387,138445.0
2020-10-28 10:30:00,34.92,34.98,34.65,34.76,107229.0,31.2209,31.2745,30.9795,31.0778,107229.0
2020-10-28 10:40:00,34.76,34.78,34.53,34.6,197447.0,31.0778,31.0957,30.8722,30.9347,197447.0
2020-10-28 10:50:00,34.6,34.69,34.55,34.63,91139.0,30.9347,31.0152,30.89,30.9616,91139.0
2020-10-28 11:00:00,34.62,34.64,34.48,34.55,96751.0,30.9526,30.9705,30.8275,30.89,96751.0
2020-10-28 11:10:00,34.56,34.63,34.47,34.62,87647.0,30.899,30.9616,30.8185,30.9526,87647.0
2020-10-28 11:20:00,34.64,34.68,34.54,34.59,105118.0,30.9705,31.0063,30.8811,30.9258,105118.0
2020-10-28 11:30:00,34.58,34.59,34.43,34.56,120959.0,30.9169,30.9258,30.7828,30.899,120959.0
2020-10-28 11:40:00,34.56,34.81,34.55,34.77,151575.0,30.899,31.1225,30.89,31.0867,151575.0
2020-10-28 11:50:00,34.77,34.89,34.75,34.79,182337.0,31.0867,31.194,31.0689,31.1046,182337.0
2020-10-28 12:00:00,34.79,34.84,34.68,34.7,69796.0,31.1046,31.1493,31.0063,31.0242,69796.0
2020-10-28 12:10:00,34.7,34.73,34.56,34.59,75765.0,31.0242,31.051,30.899,30.9258,75765.0
2020-10-28 12:20:00,34.58,34.65,34.47,34.52,73880.0,30.9169,30.9795,30.8185,30.8632,73880.0
2020-10-28 12:30:00,34.52,34.54,34.27,34.27,88697.0,30.8632,30.8811,30.6397,30.6397,88697.0
2020-10-28 12:40:00,34.27,34.28,34.12,34.14,134091.0,30.6397,30.6486,30.5056,30.5235,134091.0
2020-10-28 12:50:00,34.15,34.18,34.06,34.16,107797.0,30.5324,30.5592,30.452,30.5414,107797.0
2020-10-28 13:00:00,34.15,34.21,34.01,34.02,104747.0,30.5324,30.5861,30.4072,30.4162,104747.0
2020-10-28 13:10:00,34.02,34.24,34.01,34.23,63929.0,30.4162,30.6129,30.4072,30.6039,63929.0
2020-10-28 13:20:00,34.25,34.28,34.14,34.27,47196.0,30.6218,30.6486,30.5235,30.6397,47196.0
2020-10-28 13:30:00,34.27,34.34,34.17,34.26,65421.0,30.6397,30.7023,30.5503,30.6308,65421.0
2020-10-28 13:40:00,34.26,34.35,34.15,34.31,46845.0,30.6308,30.7112,30.5324,30.6755,46845.0
2020-10-28 13:50:00,34.32,34.33,34.23,34.33,53299.0,30.6844,30.6934,30.6039,30.6934,53299.0
2020-10-28 14:00:00,34.31,34.35,34.16,34.2,61151.0,30.6755,30.7112,30.5414,30.5771,61151.0
2020-10-28 14:10:00,34.2,34.2,34.03,34.03,57173.0,30.5771,30.5771,30.4251,30.4251,57173.0
2020-10-28 14:20:00,34.02,34.3,34.01,34.26,61264.0,30.4162,30.6665,30.4072,30.6308,61264.0
2020-10-28 14:30:00,34.25,34.28,34.05,34.08,76116.0,30.6218,30.6486,30.443,30.4698,76116.0
2020-10-28 14:40:00,34.08,34.34,34.07,34.34,47702.0,30.4698,30.7023,30.4609,30.7023,47702.0
2020-10-28 14:50:00,34.34,34.43,34.24,34.39,60556.0,30.7023,30.7828,30.6129,30.747,60556.0
2020-10-28 15:00:00,34.4,34.42,34.23,34.23,49391.0,30.7559,30.7738,30.6039,30.6039,49391.0
2020-10-28 15:10:00,34.23,34.29,34.18,34.2,73164.0,30.6039,30.6576,30.5592,30.5771,73164.0
2020-10-28 15:20:00,34.2,34.41,34.17,34.36,95485.0,30.5771,30.7649,30.5503,30.7202,95485.0
2020-10-28 15:30:00,34.36,34.49,34.36,34.43,155873.0,30.7202,30.8364,30.7202,30.7828,155873.0
2020-10-28 15:40:00,34.44,34.48,34.3,34.33,166237.0,30.7917,30.8275,30.6665,30.6934,166237.0
2020-10-28 15:50:00,34.32,34.32,34.07,34.17,540519.0,30.6844,30.6844,30.4609,30.5503,540519.0
2020-10-29 09:30:00,34.21,34.33,33.77,33.78,199125.0,30.5861,30.6934,30.1927,30.2016,199125.0
2020-10-29 09:40:00,33.77,33.99,33.59,33.94,117896.0,30.1927,30.3894,30.0317,30.3447,117896.0
2020-10-29 09:50:00,33.95,34.13,33.86,33.97,89095.0,30.3536,30.5145,30.2731,30.3715,89095.0
2020-10-29 10:00:00,33.97,34.06,33.85,33.9,96287.0,30.3715,30.452,30.2642,30.3089,96287.0
2020-10-29 10:10:00,33.9,34.04,33.77,34.04,77797.0,30.3089,30.4341,30.1927,30.4341,77797.0
2020-10-29 10:20:00,34.06,34.27,34.05,34.25,65958.0,30.452,30.6397,30.443,30.6218,65958.0
2020-10-29 10:30:00,34.26,34.36,34.19,34.36,89734.0,30.6308,30.7202,30.5682,30.7202,89734.0
2020-10-29 10:40:00,34.36,34.56,34.35,34.53,77438.0,30.7202,30.899,30.7112,30.8722,77438.0
2020-10-29 10:50:00,34.54,34.56,34.33,34.34,54128.0,30.8811,30.899,30.6934,30.7023,54128.0
2020-10-29 11:00:00,34.34,34.4,34.25,34.25,65905.0,30.7023,30.7559,30.6218,30.6218,65905.0
2020-10-29 11:10:00,34.26,34.4,34.21,34.32,70178.0,30.6308,30.7559,30.5861,30.6844,70178.0
2020-10-29 11:20:00,34.32,34.33,34.14,34.15,50574.0,30.6844,30.6934,30.5235,30.5324,50574.0
2020-10-29 11:30:00,34.15,34.25,34.09,34.25,68577.0,30.5324,30.6218,30.4788,30.6218,68577.0
2020-10-29 11:40:00,34.24,34.25,34.11,34.12,46176.0,30.6129,30.6218,30.4967,30.5056,46176.0
2020-10-29 11:50:00,34.11,34.23,34.06,34.15,97210.0,30.4967,30.6039,30.452,30.5324,97210.0
2020-10-29 12:00:00,34.15,34.19,34.11,34.15,68949.0,30.5324,30.5682,30.4967,30.5324,68949.0
2020-10-29 12:10:00,34.15,34.35,34.11,34.3,61094.0,30.5324,30.7112,30.4967,30.6665,61094.0
2020-10-29 12:20:00,34.31,34.39,34.27,34.34,61166.0,30.6755,30.747,30.6397,30.7023,61166.0
2020-10-29 12:30:00,34.34,34.5,34.32,34.45,54740.0,30.7023,30.8453,30.6844,30.8006,54740.0
2020-10-29 12:40:00,34.45,34.5,34.32,34.34,42010.0,30.8006,30.8453,30.6844,30.7023,42010.0
2020-10-29 12:50:00,34.35,34.38,34.28,34.32,41109.0,30.7112,30.7381,30.6486,30.6844,41109.0
2020-10-29 13:00:00,34.32,34.33,34.2,34.23,47827.0,30.6844,30.6934,30.5771,30.6039,47827.0
2020-10-29 13:10:00,34.23,34.23,34.12,34.14,37129.0,30.6039,30.6039,30.5056,30.5235,37129.0
2020-10-29 13:20:00,34.13,34.24,34.12,34.23,40776.0,30.5145,30.6129,30.5056,30.6039,40776.0
2020-10-29 13:30:00,34.23,34.27,34.15,34.19,54911.0,30.6039,30.6397,30.5324,30.5682,54911.0
2020-10-29 13:40:00,34.19,34.38,34.13,34.37,80213.0,30.5682,30.7381,30.5145,30.7291,80213.0
2020-10-29 13:50:00,34.38,34.47,34.34,34.45,68089.0,30.7381,30.8185,30.7023,30.8006,68089.0
2020-10-29 14:00:00,34.45,34.6,34.45,34.52,74360.0,30.8006,30.9347,30.8006,30.8632,74360.0
2020-10-29 14:10:00,34.53,34.59,34.42,34.57,70052.0,30.8722,30.9258,30.7738,30.9079,70052.0
2020-10-29 14:20:00,34.57,34.61,34.52,34.52,58747.0,30.9079,30.9437,30.8632,30.8632,58747.0
2020-10-29 14:30:00,34.52,34.57,34.41,34.44,63857.0,30.8632,30.9079,30.7649,30.7917,63857.0
2020-10-29 14:40:00,34.44,34.46,34.29,34.3,73661.0,30.7917,30.8096,30.6576,30.6665,73661.0
2020-10-29 14:50:00,34.31,34.46,34.29,34.41,71671.0,30.6755,30.8096,30.6576,30.7649,71671.0
2020-10-29 15:00:00,34.41,34.42,34.32,34.33,81487.0,30.7649,30.7738,30.6844,30.6934,81487.0
2020-10-29 15:10:00,34.33,34.34,34.19,34.27,91879.0,30.6934,30.7023,30.5682,30.6397,91879.0
2020-10-29 15:20:00,34.27,34.39,34.25,34.34,112045.0,30.6397,30.747,30.6218,30.7023,112045.0
2020-10-29 15:30:00,34.34,34.43,34.3,34.43,130658.0,30.7023,30.7828,30.6665,30.7828,130658.0
2020-10-29 15:40:00,34.42,34.44,34.31,34.4,171956.0,30.7738,30.7917,30.6755,30.7559,171956.0
2020-10-29 15:50:00,34.39,34.42,34.21,34.21,526173.0,30.747,30.7738,30.5861,30.5861,526173.0
2020-10-30 09:30:00,33.97,34.42,33.97,34.25,102179.0,30.3715,30.7738,30.3715,30.6218,102179.0
2020-10-30 09:40:00,34.24,34.36,34.08,34.09,55471.0,30.6129,30.7202,30.4698,30.4788,55471.0
2020-10-30 09:50:00,34.08,34.21,34.03,34.18,70058.0,30.4698,30.5861,30.4251,30.5592,70058.0
2020-10-30 10:00:00,34.17,34.27,34.12,34.17,60507.0,30.5503,30.6397,30.5056,30.5503,60507.0
2020-10-30 10:10:00,34.16,34.17,33.93,33.95,105018.0,30.5414,30.5503,30.3357,30.3536,105018.0
2020-10-30 10:20:00,33.96,33.97,33.67,33.75,88208.0,30.3625,30.3715,30.1033,30.1748,88208.0
2020-10-30 10:30:00,33.75,33.83,33.65,33.81,69874.0,30.1748,30.2463,30.0854,30.2284,69874.0
2020-10-30 10:40:00,33.8,33.8,33.39,33.4,107574.0,30.2195,30.2195,29.8529,29.8619,107574.0
2020-10-30 10:50:00,33.39,33.57,33.36,33.45,89784.0,29.8529,30.0139,29.8261,29.9066,89784.0
2020-10-30 11:00:00,33.45,33.68,33.44,33.5,72460.0,29.9066,30.1122,29.8976,29.9513,72460.0
2020-10-30 11:10:00,33.49,33.78,33.49,33.75,69334.0,29.9423,30.2016,29.9423,30.1748,69334.0
2020-10-30 11:20:00,33.75,34.01,33.71,33.8,109567.0,30.1748,30.4072,30.139,30.2195,109567.0
2020-10-30 11:30:00,33.8,33.88,33.75,33.75,50822.0,30.2195,30.291,30.1748,30.1748,50822.0
2020-10-30 11:40:00,33.76,33.86,33.66,33.85,58244.0,30.1837,30.2731,30.0943,30.2642,58244.0
2020-10-30 11:50:00,33.85,33.89,33.79,33.85,50472.0,30.2642,30.3,30.2106,30.2642,50472.0
2020-10-30 12:00:00,33.85,33.94,33.82,33.84,65016.0,30.2642,30.3447,30.2374,30.2553,65016.0
2020-10-30 12:10:00,33.84,33.85,33.72,33.77,74675.0,30.2553,30.2642,30.148,30.1927,74675.0
2020-10-30 12:20:00,33.76,33.78,33.71,33.73,39418.0,30.1837,30.2016,30.139,30.1569,39418.0
2020-10-30 12:30:00,33.73,33.76,33.56,33.58,62626.0,30.1569,30.1837,30.0049,30.0228,62626.0
2020-10-30 12:40:00,33.58,33.74,33.57,33.73,39917.0,30.0228,30.1659,30.0139,30.1569,39917.0
2020-10-30 12:50:00,33.72,33.73,33.64,33.65,33683.0,30.148,30.1569,30.0764,30.0854,33683.0
2020-10-30 13:00:00,33.64,33.72,33.58,33.61,51407.0,30.0764,30.148,30.0228,30.0496,51407.0
2020-10-30 13:10:00,33.61,33.71,33.6,33.71,36512.0,30.0496,30.139,30.0407,30.139,36512.0
2020-10-30 13:20:00,33.7,33.85,33.67,33.79,46407.0,30.1301,30.2642,30.1033,30.2106,46407.0
2020-10-30 13:30:00,33.78,33.78,33.64,33.66,66608.0,30.2016,30.2016,30.0764,30.0943,66608.0
2020-10-30 13:40:00,33.66,33.81,33.62,33.8,119922.0,30.0943,30.2284,30.0586,30.2195,119922.0
2020-10-30 13:50:00,33.8,33.81,33.69,33.73,73729.0,30.2195,30.2284,30.1211,30.1569,73729.0
2020-10-30 14:00:00,33.72,33.86,33.71,33.85,78125.0,30.148,30.2731,30.139,30.2642,78125.0
2020-10-30 14:10:00,33.86,33.88,33.73,33.75,52513.0,30.2731,30.291,30.1569,30.1748,52513.0
2020-10-30 14:20:00,33.76,33.79,33.59,33.62,79997.0,30.1837,30.2106,30.0317,30.0586,79997.0
2020-10-30 14:30:00,33.62,33.65,33.53,33.56,78968.0,30.0586,30.0854,29.9781,30.0049,78968.0
2020-10-30 14:40:00,33.56,33.56,33.41,33.49,78195.0,30.0049,30.0049,29.8708,29.9423,78195.0
2020-10-30 14:50:00,33.49,33.65,33.46,33.61,82837.0,29.9423,30.0854,29.9155,30.0496,82837.0
2020-10-30 15:00:00,33.6,33.66,33.53,33.57,111422.0,30.0407,30.0943,29.9781,30.0139,111422.0
2020-10-30 15:10:00,33.57,33.71,33.55,33.65,91290.0,30.0139,30.139,29.996,30.0854,91290.0
2020-10-30 15:20:00,33.66,33.77,33.65,33.73,88637.0,30.0943,30.1927,30.0854,30.1569,88637.0
2020-10-30 15:30:00,33.73,33.77,33.66,33.77,127163.0,30.1569,30.1927,30.0943,30.1927,127163.0
2020-10-30 15:40:00,33.77,33.98,33.76,33.86,170616.0,30.1927,30.3804,30.1837,30.2731,170616.0
2020-10-30 15:50:00,33.86,33.97,33.76,33.95,565069.0,30.2731,30.3715,30.1837,30.3536,565069.0
2020-11-02 09:30:00,34.59,34.95,34.48,34.57,147058.0,30.9258,31.2477,30.8275,30.9079,147058.0
2020-11-02 09:40:00,34.57,34.57,34.22,34.48,116948.0,30.9079,30.9079,30.595,30.8275,116948.0
2020-11-02 09:50:00,34.47,34.59,34.36,34.59,89153.0,30.8185,30.9258,30.7202,30.9258,89153.0
2020-11-02 10:00:00,34.62,34.9,34.61,34.82,69560.0,30.9526,31.203,30.9437,31.1314,69560.0
2020-11-02 10:10:00,34.82,34.91,34.68,34.91,59686.0,31.1314,31.2119,31.0063,31.2119,59686.0
2020-11-02 10:20:00,34.9,34.9,34.72,34.82,104379.0,31.203,31.203,31.042,31.1314,104379.0
2020-11-02 10:30:00,34.81,34.87,34.71,34.71,73094.0,31.1225,31.1761,31.0331,31.0331,73094.0
2020-11-02 10:40:00,34.7,34.73,34.58,34.59,106865.0,31.0242,31.051,30.9169,30.9258,106865.0
2020-11-02 10:50:00,34.6,34.75,34.58,34.74,54439.0,30.9347,31.0689,30.9169,31.0599,54439.0
2020-11-02 11:00:00,34.74,35.06,34.71,35.06,70571.0,31.0599,31.346,31.0331,31.346,70571.0
2020-11-02 11:10:00,35.07,35.22,35.04,35.19,100141.0,31.355,31.4891,31.3281,31.4622,100141.0
2020-11-02 11:20:00,35.18,35.31,35.11,35.3,84174.0,31.4533,31.5695,31.3907,31.5606,84174.0
2020-11-02 11:30:00,35.3,35.3,35.19,35.2,48068.0,31.5606,31.5606,31.4622,31.4712,48068.0
2020-11-02 11:40:00,35.2,35.29,35.18,35.23,65458.0,31.4712,31.5517,31.4533,31.498,65458.0
2020-11-02 11:50:00,35.23,35.28,35.21,35.26,42112.0,31.498,31.5427,31.4801,31.5248,42112.0
2020-11-02 12:00:00,35.27,35.37,35.26,35.33,81165.0,31.5338,31.6232,31.5248,31.5874,81165.0
2020-11-02 12:10:00,35.32,35.34,35.24,35.26,45875.0,31.5785,31.5964,31.507,31.5248,45875.0
2020-11-02 12:20:00,35.27,35.35,35.21,35.34,49997.0,31.5338,31.6053,31.4801,31.5964,49997.0
2020-11-02 12:30:00,35.34,35.39,35.26,35.26,69032.0,31.5964,31.6411,31.5248,31.5248,69032.0
2020-11-02 12:40:00,35.25,35.28,35.09,35.15,93328.0,31.5159,31.5427,31.3728,31.4265,93328.0
2020-11-02 12:50:00,35.15,35.27,35.13,35.27,43307.0,31.4265,31.5338,31.4086,31.5338,43307.0
2020-11-02 13:00:00,35.27,35.3,35.19,35.23,46054.0,31.5338,31.5606,31.4622,31.498,46054.0
2020-11-02 13:10:00,35.24,35.25,35.18,35.21,46339.0,31.507,31.5159,31.4533,31.4801,46339.0
2020-11-02 13:20:00,35.2,35.24,35.1,35.19,122181.0,31.4712,31.507,31.3818,31.4622,122181.0
2020-11-02 13:30:00,35.18,35.32,35.15,35.28,60818.0,31.4533,31.5785,31.4265,31.5427,60818.0
2020-11-02 13:40:00,35.29,35.39,35.26,35.38,58195.0,31.5517,31.6411,31.5248,31.6321,58195.0
2020-11-02 13:50:00,35.37,35.38,35.25,35.28,62819.0,31.6232,31.6321,31.5159,31.5427,62819.0
2020-11-02 14:00:00,35.27,35.45,35.25,35.42,58988.0,31.5338,31.6947,31.5159,31.6679,58988.0
2020-11-02 14:10:00,35.42,35.46,35.39,35.41,83661.0,31.6679,31.7036,31.6411,31.6589,83661.0
2020-11-02 14:20:00,35.41,35.62,35.39,35.61,58581.0,31.6589,31.8467,31.6411,31.8378,58581.0
2020-11-02 14:30:00,35.62,35.63,35.47,35.5,101945.0,31.8467,31.8556,31.7126,31.7394,101945.0
2020-11-02 14:40:00,35.5,35.65,35.47,35.52,89083.0,31.7394,31.8735,31.7126,31.7573,89083.0
2020-11-02 14:50:00,35.53,35.54,35.42,35.45,73782.0,31.7662,31.7752,31.6679,31.6947,73782.0
2020-11-02 15:00:00,35.46,35.57,35.45,35.54,79732.0,31.7036,31.802,31.6947,31.7752,79732.0
2020-11-02 15:10:00,35.54,35.59,35.51,35.58,118506.0,31.7752,31.8199,31.7484,31.8109,118506.0
2020-11-02 15:20:00,35.59,35.59,35.5,35.55,87907.0,31.8199,31.8199,31.7394,31.7841,87907.0
2020-11-02 15:30:00,35.54,35.64,35.42,35.44,97131.0,31.7752,31.8646,31.6679,31.6858,97131.0
2020-11-02 15:40:00,35.44,35.45,35.28,35.37,140454.0,31.6858,31.6947,31.5427,31.6232,140454.0
2020-11-02 15:50:00,35.38,35.53,35.34,35.53,439308.0,31.6321,31.7662,31.5964,31.7662,439308.0
2020-11-03 09:30:00,36.19,36.46,36.05,36.29,179705.0,32.3563,32.5977,32.2311,32.4457,179705.0
2020-11-03 09:40:00,36.29,36.41,36.17,36.37,82766.0,32.4457,32.553,32.3384,32.5172,82766.0
2020-11-03 09:50:00,36.36,36.45,36.27,36.35,74635.0,32.5083,32.5888,32.4278,32.4994,74635.0
2020-11-03 10:00:00,36.36,36.49,36.29,36.34,83028.0,32.5083,32.6245,32.4457,32.4904,83028.0
2020-11-03 10:10:00,36.33,36.43,36.25,36.41,98680.0,32.4815,32.5709,32.41,32.553,98680.0
2020-11-03 10:20:00,36.4,36.44,36.29,36.34,103594.0,32.5441,32.5798,32.4457,32.4904,103594.0
2020-11-03 10:30:00,36.33,36.35,36.16,36.34,79080.0,32.4815,32.4994,32.3295,32.4904,79080.0
2020-11-03 10:40:00,36.34,36.46,36.26,36.43,49385.0,32.4904,32.5977,32.4189,32.5709,49385.0
2020-11-03 10:50:00,36.43,36.48,36.41,36.48,46476.0,32.5709,32.6156,32.553,32.6156,46476.0
2020-11-03 11:00:00,36.49,36.51,36.37,36.4,48640.0,32.6245,32.6424,32.5172,32.5441,48640.0
2020-11-03 11:10:00,36.4,36.47,36.39,36.44,73009.0,32.5441,32.6067,32.5351,32.5798,73009.0
2020-11-03 11:20:00,36.43,36.52,36.41,36.41,54916.0,32.5709,32.6514,32.553,32.553,54916.0
2020-11-03 11:30:00,36.41,36.46,36.36,36.45,68590.0,32.553,32.5977,32.5083,32.5888,68590.0
2020-11-03 11:40:00,36.45,36.54,36.4,36.45,56017.0,32.5888,32.6692,32.5441,32.5888,56017.0
2020-11-03 11:50:00,36.45,36.48,36.32,36.38,81696.0,32.5888,32.6156,32.4725,32.5262,81696.0
2020-11-03 12:00:00,36.38,36.41,36.34,36.37,38329.0,32.5262,32.553,32.4904,32.5172,38329.0
2020-11-03 12:10:00,36.37,36.39,36.27,36.28,40600.0,32.5172,32.5351,32.4278,32.4368,40600.0
2020-11-03 12:20:00,36.29,36.3,36.19,36.2,35126.0,32.4457,32.4547,32.3563,32.3653,35126.0
2020-11-03 12:30:00,36.21,36.28,36.2,36.24,166268.0,32.3742,32.4368,32.3653,32.401,166268.0
2020-11-03 12:40:00,36.24,36.25,36.14,36.16,39551.0,32.401,32.41,32.3116,32.3295,39551.0
2020-11-03 12:50:00,36.16,36.16,36.06,36.1,31310.0,32.3295,32.3295,32.2401,32.2759,31310.0
2020-11-03 13:00:00,36.11,36.17,36.08,36.16,33541.0,32.2848,32.3384,32.258,32.3295,33541.0
2020-11-03 13:10:00,36.18,36.25,36.17,36.23,26350.0,32.3474,32.41,32.3384,32.3921,26350.0
2020-11-03 13:20:00,36.22,36.26,36.18,36.2,37067.0,32.3831,32.4189,32.3474,32.3653,37067.0
2020-11-03 13:30:00,36.2,36.25,36.16,36.16,41721.0,32.3653,32.41,32.3295,32.3295,41721.0
2020-11-03 13:40:00,36.15,36.17,36.07,36.08,59323.0,32.3206,32.3384,32.249,32.258,59323.0
2020-11-03 13:50:00,36.08,36.1,36.03,36.06,34369.0,32.258,32.2759,32.2133,32.2401,34369.0
2020-11-03 14:00:00,36.05,36.14,36.04,36.09,102423.0,32.2311,32.3116,32.2222,32.2669,102423.0
2020-11-03 14:10:00,36.1,36.13,36.02,36.02,57094.0,32.2759,32.3027,32.2043,32.2043,57094.0
2020-11-03 14:20:00,36.02,36.04,35.99,36.03,45913.0,32.2043,32.2222,32.1775,32.2133,45913.0
2020-11-03 14:30:00,36.04,36.23,36.03,36.2,51444.0,32.2222,32.3921,32.2133,32.3653,51444.0
2020-11-03 14:40:00,36.2,36.29,36.16,36.28,53903.0,32.3653,32.4457,32.3295,32.4368,53903.0
2020-11-03 14:50:00,36.27,36.28,36.2,36.23,33325.0,32.4278,32.4368,32.3653,32.3921,33325.0
2020-11-03 15:00:00,36.23,36.24,36.14,36.14,40941.0,32.3921,32.401,32.3116,32.3116,40941.0
2020-11-03 15:10:00,36.16,36.16,36.06,36.13,68569.0,32.3295,32.3295,32.2401,32.3027,68569.0
2020-11-03 15:20:00,36.13,36.16,36.03,36.15,109450.0,32.3027,32.3295,32.2133,32.3206,109450.0
2020-11-03 15:30:00,36.15,36.35,36.14,36.32,110422.0,32.3206,32.4994,32.3116,32.4725,110422.0
2020-11-03 15:40:00,36.32,36.43,36.32,36.42,153183.0,32.4725,32.5709,32.4725,32.562,153183.0
2020-11-03 15:50:00,36.42,36.49,36.2,36.25,475397.0,32.562,32.6245,32.3653,32.41,475397.0
2020-11-04 09:30:00,35.65,35.75,35.28,35.38,250419.0,31.8735,31.9629,31.5427,31.6321,250419.0
2020-11-04 09:40:00,35.37,36.11,35.35,36.07,182949.0,31.6232,32.2848,31.6053,32.249,182949.0
2020-11-04 09:50:00,36.08,36.33,36.05,36.3,204128.0,32.258,32.4815,32.2311,32.4547,204128.0
2020-11-04 10:00:00,36.3,36.61,36.26,36.59,119157.0,32.4547,32.7318,32.4189,32.7139,119157.0
2020-11-04 10:10:00,36.59,36.81,36.51,36.75,103114.0,32.7139,32.9106,32.6424,32.857,103114.0
2020-11-04 10:20:00,36.75,36.93,36.64,36.64,102861.0,32.857,33.0179,32.7586,32.7586,102861.0
2020-11-04 10:30:00,36.65,36.74,36.43,36.51,83371.0,32.7676,32.8481,32.5709,32.6424,83371.0
2020-11-04 10:40:00,36.51,36.69,36.43,36.69,90078.0,32.6424,32.8034,32.5709,32.8034,90078.0
2020-11-04 10:50:00,36.68,36.83,36.67,36.78,75069.0,32.7944,32.9285,32.7855,32.8838,75069.0
2020-11-04 11:00:00,36.78,36.9,36.75,36.86,65432.0,32.8838,32.9911,32.857,32.9553,65432.0
2020-11-04 11:10:00,36.85,36.87,36.77,36.81,61079.0,32.9464,32.9643,32.8749,32.9106,61079.0
2020-11-04 11:20:00,36.8,36.89,36.73,36.82,65683.0,32.9017,32.9822,32.8391,32.9196,65683.0
2020-11-04 11:30:00,36.82,36.93,36.8,36.91,76182.0,32.9196,33.0179,32.9017,33.0,76182.0
2020-11-04 11:40:00,36.91,36.94,36.81,36.81,45105.0,33.0,33.0269,32.9106,32.9106,45105.0
2020-11-04 11:50:00,36.81,37.01,36.77,36.94,65757.0,32.9106,33.0895,32.8749,33.0269,65757.0
2020-11-04 12:00:00,36.93,37.02,36.91,36.96,55657.0,33.0179,33.0984,33.0,33.0447,55657.0
2020-11-04 12:10:00,36.95,37.03,36.93,36.95,56610.0,33.0358,33.1073,33.0179,33.0358,56610.0
2020-11-04 12:20:00,36.96,37.15,36.95,36.97,75912.0,33.0447,33.2146,33.0358,33.0537,75912.0
2020-11-04 12:30:00,36.98,37.07,36.96,37.02,168719.0,33.0626,33.1431,33.0447,33.0984,168719.0
2020-11-04 12:40:00,37.02,37.09,37.01,37.07,172127.0,33.0984,33.161,33.0895,33.1431,172127.0
2020-11-04 12:50:00,37.06,37.07,36.97,37.01,69571.0,33.1342,33.1431,33.0537,33.0895,69571.0
2020-11-04 13:00:00,37.01,37.15,36.97,37.11,42361.0,33.0895,33.2146,33.0537,33.1789,42361.0
2020-11-04 13:10:00,37.11,37.2,36.97,37.0,58307.0,33.1789,33.2593,33.0537,33.0805,58307.0
2020-11-04 13:20:00,36.99,37.01,36.9,36.96,40093.0,33.0716,33.0895,32.9911,33.0447,40093.0
2020-11-04 13:30:00,36.97,37.08,36.96,37.02,48762.0,33.0537,33.152,33.0447,33.0984,48762.0
2020-11-04 13:40:00,37.02,37.03,36.89,36.98,62107.0,33.0984,33.1073,32.9822,33.0626,62107.0
2020-11-04 13:50:00,36.96,37.03,36.9,36.94,53198.0,33.0447,33.1073,32.9911,33.0269,53198.0
2020-11-04 14:00:00,36.95,36.95,36.83,36.88,59799.0,33.0358,33.0358,32.9285,32.9732,59799.0
2020-11-04 14:10:00,36.88,36.9,36.78,36.86,61478.0,32.9732,32.9911,32.8838,32.9553,61478.0
2020-11-04 14:20:00,36.86,36.95,36.79,36.85,56288.0,32.9553,33.0358,32.8928,32.9464,56288.0
2020-11-04 14:30:00,36.84,36.95,36.84,36.89,56915.0,32.9375,33.0358,32.9375,32.9822,56915.0
2020-11-04 14:40:00,36.89,36.92,36.8,36.82,67906.0,32.9822,33.009,32.9017,32.9196,67906.0
2020-11-04 14:50:00,36.81,36.88,36.78,36.8,51937.0,32.9106,32.9732,32.8838,32.9017,51937.0
2020-11-04 15:00:00,36.81,36.85,36.68,36.74,68926.0,32.9106,32.9464,32.7944,32.8481,68926.0
2020-11-04 15:10:00,36.73,36.74,36.61,36.65,67044.0,32.8391,32.8481,32.7318,32.7676,67044.0
2020-11-04 15:20:00,36.66,36.68,36.53,36.55,76080.0,32.7765,32.7944,32.6603,32.6782,76080.0
2020-11-04 15:30:00,36.56,36.61,36.49,36.51,77251.0,32.6871,32.7318,32.6245,32.6424,77251.0
2020-11-04 15:40:00,36.51,36.61,36.46,36.49,158957.0,32.6424,32.7318,32.5977,32.6245,158957.0
2020-11-04 15:50:00,36.5,36.65,36.46,36.52,471670.0,32.6335,32.7676,32.5977,32.6514,471670.0
2020-11-05 09:30:00,36.84,36.96,36.64,36.8,156433.0,32.9375,33.0447,32.7586,32.9017,156433.0
2020-11-05 09:40:00,36.82,36.95,36.75,36.91,187923.0,32.9196,33.0358,32.857,33.0,187923.0
2020-11-05 09:50:00,36.91,36.91,36.6,36.61,175828.0,33.0,33.0,32.7229,32.7318,175828.0
2020-11-05 10:00:00,36.61,36.81,36.6,36.73,210684.0,32.7318,32.9106,32.7229,32.8391,210684.0
2020-11-05 10:10:00,36.73,37.0,36.73,36.95,133435.0,32.8391,33.0805,32.8391,33.0358,133435.0
2020-11-05 10:20:00,36.94,37.15,36.93,37.06,208790.0,33.0269,33.2146,33.0179,33.1342,208790.0
2020-11-05 10:30:00,37.07,37.35,37.05,37.22,229054.0,33.1431,33.3934,33.1252,33.2772,229054.0
2020-11-05 10:40:00,37.22,37.33,37.18,37.23,61004.0,33.2772,33.3756,33.2414,33.2861,61004.0
2020-11-05 10:50:00,37.2,37.27,37.09,37.14,54997.0,33.2593,33.3219,33.161,33.2057,54997.0
2020-11-05 11:00:00,37.13,37.17,37.08,37.14,38893.0,33.1967,33.2325,33.152,33.2057,38893.0
2020-11-05 11:10:00,37.15,37.15,37.0,37.09,52294.0,33.2146,33.2146,33.0805,33.161,52294.0
2020-11-05 11:20:00,37.09,37.12,36.98,36.98,64452.0,33.161,33.1878,33.0626,33.0626,64452.0
2020-11-05 11:30:00,36.99,37.01,36.9,36.95,47297.0,33.0716,33.0895,32.9911,33.0358,47297.0
2020-11-05 11:40:00,36.95,37.04,36.92,37.02,42870.0,33.0358,33.1163,33.009,33.0984,42870.0
2020-11-05 11:50:00,37.02,37.13,36.98,37.09,64559.0,33.0984,33.1967,33.0626,33.161,64559.0
2020-11-05 12:00:00,37.09,37.16,37.04,37.1,78085.0,33.161,33.2236,33.1163,33.1699,78085.0
2020-11-05 12:10:00,37.1,37.12,36.91,36.96,48539.0,33.1699,33.1878,33.0,33.0447,48539.0
2020-11-05 12:20:00,36.96,36.99,36.93,36.95,49619.0,33.0447,33.0716,33.0179,33.0358,49619.0
2020-11-05 12:30:00,36.95,37.04,36.94,37.02,43730.0,33.0358,33.1163,33.0269,33.0984,43730.0
2020-11-05 12:40:00,37.02,37.13,36.99,37.09,53439.0,33.0984,33.1967,33.0716,33.161,53439.0
2020-11-05 12:50:00,37.09,37.16,37.07,37.14,78233.0,33.161,33.2236,33.1431,33.2057,78233.0
2020-11-05 13:00:00,37.15,37.32,37.14,37.3,75431.0,33.2146,33.3666,33.2057,33.3487,75431.0
2020-11-05 13:10:00,37.31,37.34,37.24,37.33,109506.0,33.3577,33.3845,33.2951,33.3756,109506.0
2020-11-05 13:20:00,37.33,37.33,37.27,37.28,44309.0,33.3756,33.3756,33.3219,33.3309,44309.0
2020-11-05 13:30:00,37.29,37.42,37.29,37.42,30555.0,33.3398,33.456,33.3398,33.456,30555.0
2020-11-05 13:40:00,37.42,37.54,37.34,37.34,47715.0,33.456,33.5633,33.3845,33.3845,47715.0
2020-11-05 13:50:00,37.34,37.36,37.28,37.31,58793.0,33.3845,33.4024,33.3309,33.3577,58793.0
2020-11-05 14:00:00,37.3,37.39,37.24,37.33,64989.0,33.3487,33.4292,33.2951,33.3756,64989.0
2020-11-05 14:10:00,37.33,37.35,37.25,37.35,64569.0,33.3756,33.3934,33.304,33.3934,64569.0
2020-11-05 14:20:00,37.35,37.42,37.34,37.34,32968.0,33.3934,33.456,33.3845,33.3845,32968.0
2020-11-05 14:30:00,37.34,37.45,37.33,37.39,74635.0,33.3845,33.4828,33.3756,33.4292,74635.0
2020-11-05 14:40:00,37.4,37.46,37.36,37.39,60355.0,33.4381,33.4918,33.4024,33.4292,60355.0
2020-11-05 14:50:00,37.39,37.44,37.34,37.42,56885.0,33.4292,33.4739,33.3845,33.456,56885.0
2020-11-05 15:00:00,37.42,37.46,37.33,37.33,63061.0,33.456,33.4918,33.3756,33.3756,63061.0
2020-11-05 15:10:00,37.33,37.36,37.24,37.25,58235.0,33.3756,33.4024,33.2951,33.304,58235.0
2020-11-05 15:20:00,37.25,37.31,37.25,37.28,52286.0,33.304,33.3577,33.304,33.3309,52286.0
2020-11-05 15:30:00,37.28,37.31,37.08,37.09,135840.0,33.3309,33.3577,33.152,33.161,135840.0
2020-11-05 15:40:00,37.09,37.13,37.03,37.12,148825.0,33.161,33.1967,33.1073,33.1878,148825.0
2020-11-05 15:50:00,37.12,37.22,37.08,37.19,459064.0,33.1878,33.2772,33.152,33.2504,459064.0
2020-11-06 09:30:00,37.23,37.28,37.0,37.2,148766.0,33.2861,33.3309,33.0805,33.2593,148766.0
2020-11-06 09:40:00,37.2,37.39,37.18,37.27,105561.0,33.2593,33.4292,33.2414,33.3219,105561.0
2020-11-06 09:50:00,37.28,37.56,37.23,37.53,84271.0,33.3309,33.5812,33.2861,33.5544,84271.0
2020-11-06 10:00:00,37.53,37.58,37.33,37.45,54802.0,33.5544,33.5991,33.3756,33.4828,54802.0
2020-11-06 10:10:00,37.44,37.5,37.31,37.36,44907.0,33.4739,33.5275,33.3577,33.4024,44907.0
2020-11-06 10:20:00,37.35,37.42,37.32,37.35,50589.0,33.3934,33.456,33.3666,33.3934,50589.0
2020-11-06 10:30:00,37.35,37.41,37.31,37.38,55693.0,33.3934,33.4471,33.3577,33.4203,55693.0
2020-11-06 10:40:00,37.38,37.5,37.36,37.5,36589.0,33.4203,33.5275,33.4024,33.5275,36589.0
2020-11-06 10:50:00,37.49,37.55,37.2,37.26,86296.0,33.5186,33.5722,33.2593,33.313,86296.0
2020-11-06 11:00:00,37.27,37.64,37.26,37.64,193924.0,33.3219,33.6527,33.313,33.6527,193924.0
2020-11-06 11:10:00,37.62,37.64,37.45,37.48,111028.0,33.6348,33.6527,33.4828,33.5097,111028.0
2020-11-06 11:20:00,37.48,37.51,37.38,37.44,63064.0,33.5097,33.5365,33.4203,33.4739,63064.0
2020-11-06 11:30:00,37.45,37.52,37.4,37.48,58137.0,33.4828,33.5454,33.4381,33.5097,58137.0
2020-11-06 11:40:00,37.48,37.49,37.36,37.38,30547.0,33.5097,33.5186,33.4024,33.4203,30547.0
2020-11-06 11:50:00,37.38,37.44,37.33,37.34,39380.0,33.4203,33.4739,33.3756,33.3845,39380.0
2020-11-06 12:00:00,37.34,37.34,37.16,37.21,53455.0,33.3845,33.3845,33.2236,33.2683,53455.0
2020-11-06 12:10:00,37.21,37.3,37.21,37.29,55823.0,33.2683,33.3487,33.2683,33.3398,55823.0
2020-11-06 12:20:00,37.3,37.39,37.29,37.34,102206.0,33.3487,33.4292,33.3398,33.3845,102206.0
2020-11-06 12:30:00,37.34,37.39,37.22,37.23,126587.0,33.3845,33.4292,33.2772,33.2861,126587.0
2020-11-06 12:40:00,37.22,37.23,37.14,37.15,33873.0,33.2772,33.2861,33.2057,33.2146,33873.0
2020-11-06 12:50:00,37.14,37.17,36.98,37.01,29062.0,33.2057,33.2325,33.0626,33.0895,29062.0
2020-11-06 13:00:00,37.02,37.14,36.98,37.08,89133.0,33.0984,33.2057,33.0626,33.152,89133.0
2020-11-06 13:10:00,37.07,37.14,37.02,37.14,70166.0,33.1431,33.2057,33.0984,33.2057,70166.0
2020-11-06 13:20:00,37.14,37.19,37.11,37.16,56895.0,33.2057,33.2504,33.1789,33.2236,56895.0
2020-11-06 13:30:00,37.16,37.16,37.08,37.08,24983.0,33.2236,33.2236,33.152,33.152,24983.0
2020-11-06 13:40:00,37.08,37.09,37.01,37.06,32697.0,33.152,33.161,33.0895,33.1342,32697.0
2020-11-06 13:50:00,37.07,37.09,37.01,37.06,21753.0,33.1431,33.161,33.0895,33.1342,21753.0
2020-11-06 14:00:00,37.07,37.11,37.01,37.04,34084.0,33.1431,33.1789,33.0895,33.1163,34084.0
2020-11-06 14:10:00,37.03,37.03,36.93,36.95,31978.0,33.1073,33.1073,33.0179,33.0358,31978.0
2020-11-06 14:20:00,36.95,36.99,36.93,36.95,69806.0,33.0358,33.0716,33.0179,33.0358,69806.0
2020-11-06 14:30:00,36.95,36.96,36.77,36.8,58591.0,33.0358,33.0447,32.8749,32.9017,58591.0
2020-11-06 14:40:00,36.81,36.83,36.75,36.8,37331.0,32.9106,32.9285,32.857,32.9017,37331.0
2020-11-06 14:50:00,36.8,36.82,36.74,36.75,38205.0,32.9017,32.9196,32.8481,32.857,38205.0
2020-11-06 15:00:00,36.76,36.77,36.67,36.69,49114.0,32.8659,32.8749,32.7855,32.8034,49114.0
2020-11-06 15:10:00,36.68,36.71,36.65,36.68,37490.0,32.7944,32.8212,32.7676,32.7944,37490.0
2020-11-06 15:20:00,36.68,36.72,36.66,36.72,34731.0,32.7944,32.8302,32.7765,32.8302,34731.0
2020-11-06 15:30:00,36.73,36.89,36.69,36.88,54392.0,32.8391,32.9822,32.8034,32.9732,54392.0
2020-11-06 15:40:00,36.87,37.13,36.85,37.12,139786.0,32.9643,33.1967,32.9464,33.1878,139786.0
2020-11-06 15:50:00,37.12,37.16,36.88,36.9,387558.0,33.1878,33.2236,32.9732,32.9911,387558.0
2020-11-09 09:30:00,40.27,40.66,39.17,40.53,538141.0,36.0041,36.3528,35.0206,36.2366,538141.0
2020-11-09 09:40:00,40.54,40.83,40.41,40.62,261786.0,36.2455,36.5048,36.1293,36.317,261786.0
2020-11-09 09:50:00,40.64,40.78,40.5,40.55,170860.0,36.3349,36.4601,36.2098,36.2545,170860.0
2020-11-09 10:00:00,40.57,40.88,40.56,40.63,282213.0,36.2723,36.5495,36.2634,36.326,282213.0
2020-11-09 10:10:00,40.61,40.8,40.51,40.67,325205.0,36.3081,36.478,36.2187,36.3617,325205.0
2020-11-09 10:20:00,40.68,40.76,40.49,40.54,210203.0,36.3707,36.4422,36.2008,36.2455,210203.0
2020-11-09 10:30:00,40.53,40.58,40.34,40.35,134072.0,36.2366,36.2813,36.0667,36.0756,134072.0
2020-11-09 10:40:00,40.36,40.4,40.22,40.32,100563.0,36.0846,36.1203,35.9594,36.0488,100563.0
2020-11-09 10:50:00,40.31,40.39,40.12,40.32,96568.0,36.0399,36.1114,35.87,36.0488,96568.0
2020-11-09 11:00:00,40.32,40.4,40.13,40.4,90203.0,36.0488,36.1203,35.8789,36.1203,90203.0
2020-11-09 11:10:00,40.41,40.45,40.19,40.26,105518.0,36.1293,36.165,35.9326,35.9952,105518.0
2020-11-09 11:20:00,40.27,40.47,40.26,40.44,106557.0,36.0041,36.1829,35.9952,36.1561,106557.0
2020-11-09 11:30:00,40.44,40.45,40.3,40.39,73424.0,36.1561,36.165,36.0309,36.1114,73424.0
2020-11-09 11:40:00,40.39,40.67,40.37,40.65,180604.0,36.1114,36.3617,36.0935,36.3439,180604.0
2020-11-09 11:50:00,40.66,40.78,40.54,40.76,82370.0,36.3528,36.4601,36.2455,36.4422,82370.0
2020-11-09 12:00:00,40.78,41.02,40.78,41.02,108121.0,36.4601,36.6747,36.4601,36.6747,108121.0
2020-11-09 12:10:00,41.02,41.15,40.96,41.09,100143.0,36.6747,36.7909,36.621,36.7373,100143.0
2020-11-09 12:20:00,41.11,41.42,41.11,41.42,97487.0,36.7551,37.0323,36.7551,37.0323,97487.0
2020-11-09 12:30:00,41.42,41.61,41.36,41.59,91226.0,37.0323,37.2022,36.9786,37.1843,91226.0
2020-11-09 12:40:00,41.6,41.61,41.47,41.58,68295.0,37.1932,37.2022,37.077,37.1753,68295.0
2020-11-09 12:50:00,41.58,41.59,41.3,41.5,74741.0,37.1753,37.1843,36.925,37.1038,74741.0
2020-11-09 13:00:00,41.51,41.68,41.45,41.68,69330.0,37.1128,37.2648,37.0591,37.2648,69330.0
2020-11-09 13:10:00,41.67,41.88,41.66,41.87,70709.0,37.2558,37.4436,37.2469,37.4346,70709.0
2020-11-09 13:20:00,41.86,41.9,41.78,41.88,95793.0,37.4257,37.4614,37.3542,37.4436,95793.0
2020-11-09 13:30:00,41.88,41.91,41.71,41.73,86036.0,37.4436,37.4704,37.2916,37.3095,86036.0
2020-11-09 13:40:00,41.73,41.84,41.69,41.7,101429.0,37.3095,37.4078,37.2737,37.2826,101429.0
2020-11-09 13:50:00,41.7,41.75,41.64,41.66,91586.0,37.2826,37.3273,37.229,37.2469,91586.0
2020-11-09 14:00:00,41.68,41.71,41.59,41.67,103011.0,37.2648,37.2916,37.1843,37.2558,103011.0
2020-11-09 14:10:00,41.66,41.9,41.63,41.87,72813.0,37.2469,37.4614,37.22,37.4346,72813.0
2020-11-09 14:20:00,41.87,41.9,41.7,41.84,131392.0,37.4346,37.4614,37.2826,37.4078,131392.0
2020-11-09 14:30:00,41.84,41.99,41.78,41.96,105940.0,37.4078,37.5419,37.3542,37.5151,105940.0
2020-11-09 14:40:00,41.96,41.97,41.84,41.92,88209.0,37.5151,37.524,37.4078,37.4793,88209.0
2020-11-09 14:50:00,41.92,42.04,41.88,42.04,81485.0,37.4793,37.5866,37.4436,37.5866,81485.0
2020-11-09 15:00:00,42.04,42.2,41.99,42.15,117072.0,37.5866,37.7297,37.5419,37.685,117072.0
2020-11-09 15:10:00,42.16,42.23,42.09,42.11,127901.0,37.6939,37.7565,37.6313,37.6492,127901.0
2020-11-09 15:20:00,42.1,42.11,41.83,41.87,89522.0,37.6403,37.6492,37.3989,37.4346,89522.0
2020-11-09 15:30:00,41.88,41.92,41.81,41.91,171061.0,37.4436,37.4793,37.381,37.4704,171061.0
2020-11-09 15:40:00,41.9,41.91,41.64,41.68,220509.0,37.4614,37.4704,37.229,37.2648,220509.0
2020-11-09 15:50:00,41.67,41.67,41.38,41.49,660696.0,37.2558,37.2558,36.9965,37.0949,660696.0
2020-11-10 09:30:00,41.49,41.65,41.14,41.58,192500.0,37.0949,37.2379,36.782,37.1753,192500.0
2020-11-10 09:40:00,41.56,41.7,41.37,41.64,87846.0,37.1575,37.2826,36.9876,37.229,87846.0
2020-11-10 09:50:00,41.62,41.88,41.52,41.87,68609.0,37.2111,37.4436,37.1217,37.4346,68609.0
2020-11-10 10:00:00,41.87,41.96,41.78,41.9,75977.0,37.4346,37.5151,37.3542,37.4614,75977.0
2020-11-10 10:10:00,41.93,42.02,41.85,41.93,88754.0,37.4883,37.5687,37.4167,37.4883,88754.0
2020-11-10 10:20:00,41.93,41.99,41.75,41.96,59156.0,37.4883,37.5419,37.3273,37.5151,59156.0
2020-11-10 10:30:00,41.98,41.98,41.63,41.65,66151.0,37.533,37.533,37.22,37.2379,66151.0
2020-11-10 10:40:00,41.64,41.75,41.58,41.66,89089.0,37.229,37.3273,37.1753,37.2469,89089.0
2020-11-10 10:50:00,41.65,41.68,41.46,41.56,67384.0,37.2379,37.2648,37.0681,37.1575,67384.0
2020-11-10 11:00:00,41.56,41.64,41.48,41.59,84134.0,37.1575,37.229,37.0859,37.1843,84134.0
2020-11-10 11:10:00,41.59,41.68,41.59,41.66,129881.0,37.1843,37.2648,37.1843,37.2469,129881.0
2020-11-10 11:20:00,41.66,41.85,41.61,41.82,116057.0,37.2469,37.4167,37.2022,37.3899,116057.0
2020-11-10 11:30:00,41.82,41.83,41.64,41.67,56835.0,37.3899,37.3989,37.229,37.2558,56835.0
2020-11-10 11:40:00,41.66,41.75,41.53,41.68,70235.0,37.2469,37.3273,37.1306,37.2648,70235.0
2020-11-10 11:50:00,41.67,41.79,41.66,41.79,45500.0,37.2558,37.3631,37.2469,37.3631,45500.0
2020-11-10 12:00:00,41.78,41.87,41.75,41.79,87124.0,37.3542,37.4346,37.3273,37.3631,87124.0
2020-11-10 12:10:00,41.79,41.81,41.72,41.78,71754.0,37.3631,37.381,37.3005,37.3542,71754.0
2020-11-10 12:20:00,41.79,42.02,41.78,42.02,47642.0,37.3631,37.5687,37.3542,37.5687,47642.0
2020-11-10 12:30:00,42.01,42.14,42.01,42.11,92435.0,37.5598,37.676,37.5598,37.6492,92435.0
2020-11-10 12:40:00,42.12,42.26,42.11,42.25,54643.0,37.6581,37.7833,37.6492,37.7744,54643.0
2020-11-10 12:50:00,42.24,42.3,42.08,42.12,52045.0,37.7654,37.8191,37.6224,37.6581,52045.0
2020-11-10 13:00:00,42.12,42.15,42.01,42.12,42135.0,37.6581,37.685,37.5598,37.6581,42135.0
2020-11-10 13:10:00,42.13,42.18,42.07,42.1,47236.0,37.6671,37.7118,37.6134,37.6403,47236.0
2020-11-10 13:20:00,42.1,42.13,41.92,41.96,40331.0,37.6403,37.6671,37.4793,37.5151,40331.0
2020-11-10 13:30:00,41.96,41.98,41.89,41.97,40207.0,37.5151,37.533,37.4525,37.524,40207.0
2020-11-10 13:40:00,41.97,42.02,41.89,42.01,47032.0,37.524,37.5687,37.4525,37.5598,47032.0
2020-11-10 13:50:00,42.01,42.12,41.96,42.11,44352.0,37.5598,37.6581,37.5151,37.6492,44352.0
2020-11-10 14:00:00,42.1,42.11,42.0,42.09,52364.0,37.6403,37.6492,37.5509,37.6313,52364.0
2020-11-10 14:10:00,42.09,42.15,42.04,42.11,49181.0,37.6313,37.685,37.5866,37.6492,49181.0
2020-11-10 14:20:00,42.1,42.18,42.04,42.08,64443.0,37.6403,37.7118,37.5866,37.6224,64443.0
2020-11-10 14:30:00,42.07,42.14,42.06,42.06,44565.0,37.6134,37.676,37.6045,37.6045,44565.0
2020-11-10 14:40:00,42.05,42.13,41.96,42.09,72589.0,37.5956,37.6671,37.5151,37.6313,72589.0
2020-11-10 14:50:00,42.09,42.17,42.03,42.16,73120.0,37.6313,37.7028,37.5777,37.6939,73120.0
2020-11-10 15:00:00,42.15,42.19,42.12,42.19,58830.0,37.685,37.7207,37.6581,37.7207,58830.0
2020-11-10 15:10:00,42.19,42.2,42.11,42.14,92065.0,37.7207,37.7297,37.6492,37.676,92065.0
2020-11-10 15:20:00,42.14,42.18,41.94,42.0,105178.0,37.676,37.7118,37.4972,37.5509,105178.0
2020-11-10 15:30:00,42.0,42.0,41.81,41.83,110871.0,37.5509,37.5509,37.381,37.3989,110871.0
2020-11-10 15:40:00,41.83,41.89,41.79,41.88,246277.0,37.3989,37.4525,37.3631,37.4436,246277.0
2020-11-10 15:50:00,41.89,41.94,41.79,41.84,431138.0,37.4525,37.4972,37.3631,37.4078,431138.0
2020-11-11 09:30:00,41.84,41.92,41.28,41.28,208507.0,37.4078,37.4793,36.9071,36.9071,208507.0
2020-11-11 09:40:00,41.26,41.3,40.97,41.03,197080.0,36.8892,36.925,36.63,36.6836,197080.0
2020-11-11 09:50:00,41.02,41.08,40.92,40.99,164774.0,36.6747,36.7283,36.5853,36.6478,164774.0
2020-11-11 10:00:00,40.99,41.04,40.9,40.99,118322.0,36.6478,36.6925,36.5674,36.6478,118322.0
2020-11-11 10:10:00,40.98,41.17,40.97,41.12,89890.0,36.6389,36.8088,36.63,36.7641,89890.0
2020-11-11 10:20:00,41.13,41.3,41.12,41.27,61587.0,36.773,36.925,36.7641,36.8982,61587.0
2020-11-11 10:30:00,41.28,41.43,41.26,41.4,60204.0,36.9071,37.0412,36.8892,37.0144,60204.0
2020-11-11 10:40:00,41.4,41.56,41.4,41.46,59675.0,37.0144,37.1575,37.0144,37.0681,59675.0
2020-11-11 10:50:00,41.44,41.48,41.19,41.28,55674.0,37.0502,37.0859,36.8267,36.9071,55674.0
2020-11-11 11:00:00,41.28,41.42,41.28,41.38,46712.0,36.9071,37.0323,36.9071,36.9965,46712.0
2020-11-11 11:10:00,41.37,41.47,41.33,41.39,39573.0,36.9876,37.077,36.9518,37.0055,39573.0
2020-11-11 11:20:00,41.39,41.44,41.29,41.43,42491.0,37.0055,37.0502,36.9161,37.0412,42491.0
2020-11-11 11:30:00,41.43,41.47,41.25,41.26,46190.0,37.0412,37.077,36.8803,36.8892,46190.0
2020-11-11 11:40:00,41.25,41.35,41.22,41.23,44482.0,36.8803,36.9697,36.8535,36.8624,44482.0
2020-11-11 11:50:00,41.22,41.24,41.1,41.11,48389.0,36.8535,36.8714,36.7462,36.7551,48389.0
2020-11-11 12:00:00,41.11,41.15,41.06,41.13,47369.0,36.7551,36.7909,36.7104,36.773,47369.0
2020-11-11 12:10:00,41.11,41.11,41.05,41.08,25171.0,36.7551,36.7551,36.7015,36.7283,25171.0
2020-11-11 12:20:00,41.08,41.09,41.04,41.05,94907.0,36.7283,36.7373,36.6925,36.7015,94907.0
2020-11-11 12:30:00,41.06,41.18,41.03,41.17,38428.0,36.7104,36.8177,36.6836,36.8088,38428.0
2020-11-11 12:40:00,41.16,41.26,41.13,41.26,34433.0,36.7998,36.8892,36.773,36.8892,34433.0
2020-11-11 12:50:00,41.27,41.4,41.27,41.34,31730.0,36.8982,37.0144,36.8982,36.9608,31730.0
2020-11-11 13:00:00,41.34,41.35,41.21,41.22,30421.0,36.9608,36.9697,36.8445,36.8535,30421.0
2020-11-11 13:10:00,41.21,41.23,41.12,41.2,35239.0,36.8445,36.8624,36.7641,36.8356,35239.0
2020-11-11 13:20:00,41.21,41.32,41.18,41.23,37509.0,36.8445,36.9429,36.8177,36.8624,37509.0
2020-11-11 13:30:00,41.23,41.23,41.12,41.15,43470.0,36.8624,36.8624,36.7641,36.7909,43470.0
2020-11-11 13:40:00,41.15,41.2,41.14,41.17,39664.0,36.7909,36.8356,36.782,36.8088,39664.0
2020-11-11 13:50:00,41.17,41.26,41.14,41.16,38383.0,36.8088,36.8892,36.782,36.7998,38383.0
2020-11-11 14:00:00,41.16,41.2,41.12,41.13,51159.0,36.7998,36.8356,36.7641,36.773,51159.0
2020-11-11 14:10:00,41.12,41.15,41.07,41.07,39505.0,36.7641,36.7909,36.7194,36.7194,39505.0
2020-11-11 14:20:00,41.07,41.08,40.95,40.96,48731.0,36.7194,36.7283,36.6121,36.621,48731.0
2020-11-11 14:30:00,40.96,41.01,40.92,40.92,30609.0,36.621,36.6657,36.5853,36.5853,30609.0
2020-11-11 14:40:00,40.91,40.92,40.73,40.76,49952.0,36.5763,36.5853,36.4154,36.4422,49952.0
2020-11-11 14:50:00,40.76,40.85,40.7,40.81,37926.0,36.4422,36.5227,36.3886,36.4869,37926.0
2020-11-11 15:00:00,40.81,40.87,40.79,40.87,33687.0,36.4869,36.5406,36.469,36.5406,33687.0
2020-11-11 15:10:00,40.87,40.91,40.83,40.88,38485.0,36.5406,36.5763,36.5048,36.5495,38485.0
2020-11-11 15:20:00,40.87,40.88,40.68,40.68,88384.0,36.5406,36.5495,36.3707,36.3707,88384.0
2020-11-11 15:30:00,40.67,40.76,40.66,40.69,89323.0,36.3617,36.4422,36.3528,36.3796,89323.0
2020-11-11 15:40:00,40.7,40.85,40.65,40.84,157677.0,36.3886,36.5227,36.3439,36.5137,157677.0
2020-11-11 15:50:00,40.85,40.89,40.81,40.89,385328.0,36.5227,36.5584,36.4869,36.5584,385328.0
2020-11-12 09:30:00,40.3,40.39,40.08,40.14,156977.0,36.0309,36.1114,35.8342,35.8879,156977.0
2020-11-12 09:40:00,40.14,40.32,40.09,40.17,57661.0,35.8879,36.0488,35.8432,35.9147,57661.0
2020-11-12 09:50:00,40.16,40.16,40.05,40.15,51358.0,35.9058,35.9058,35.8074,35.8968,51358.0
2020-11-12 10:00:00,40.14,40.4,40.05,40.36,110372.0,35.8879,36.1203,35.8074,36.0846,110372.0
2020-11-12 10:10:00,40.35,40.61,40.33,40.57,37438.0,36.0756,36.3081,36.0578,36.2723,37438.0
2020-11-12 10:20:00,40.56,40.58,40.27,40.3,110622.0,36.2634,36.2813,36.0041,36.0309,110622.0
2020-11-12 10:30:00,40.3,40.42,40.25,40.39,27173.0,36.0309,36.1382,35.9862,36.1114,27173.0
2020-11-12 10:40:00,40.39,40.47,40.39,40.43,29581.0,36.1114,36.1829,36.1114,36.1472,29581.0
2020-11-12 10:50:00,40.42,40.52,40.39,40.48,53120.0,36.1382,36.2276,36.1114,36.1919,53120.0
2020-11-12 11:00:00,40.48,40.61,40.32,40.61,40728.0,36.1919,36.3081,36.0488,36.3081,40728.0
2020-11-12 11:10:00,40.62,40.77,40.61,40.71,179789.0,36.317,36.4511,36.3081,36.3975,179789.0
2020-11-12 11:20:00,40.71,40.76,40.61,40.64,34842.0,36.3975,36.4422,36.3081,36.3349,34842.0
2020-11-12 11:30:00,40.64,40.76,40.62,40.68,24428.0,36.3349,36.4422,36.317,36.3707,24428.0
2020-11-12 11:40:00,40.68,40.77,40.63,40.74,31393.0,36.3707,36.4511,36.326,36.4243,31393.0
2020-11-12 11:50:00,40.74,40.77,40.67,40.69,19504.0,36.4243,36.4511,36.3617,36.3796,19504.0
2020-11-12 12:00:00,40.68,40.69,40.6,40.64,26619.0,36.3707,36.3796,36.2992,36.3349,26619.0
2020-11-12 12:10:00,40.64,40.67,40.57,40.63,21815.0,36.3349,36.3617,36.2723,36.326,21815.0
2020-11-12 12:20:00,40.63,40.68,40.49,40.51,37975.0,36.326,36.3707,36.2008,36.2187,37975.0
2020-11-12 12:30:00,40.5,40.52,40.36,40.36,38105.0,36.2098,36.2276,36.0846,36.0846,38105.0
2020-11-12 12:40:00,40.36,40.39,40.22,40.22,37063.0,36.0846,36.1114,35.9594,35.9594,37063.0
2020-11-12 12:50:00,40.21,40.28,40.15,40.19,32703.0,35.9505,36.0131,35.8968,35.9326,32703.0
2020-11-12 13:00:00,40.19,40.24,40.1,40.12,34241.0,35.9326,35.9773,35.8521,35.87,34241.0
2020-11-12 13:10:00,40.12,40.14,39.98,40.0,76093.0,35.87,35.8879,35.7448,35.7627,76093.0
2020-11-12 13:20:00,40.0,40.09,39.9,39.94,94607.0,35.7627,35.8432,35.6733,35.7091,94607.0
2020-11-12 13:30:00,39.94,40.04,39.91,39.97,44768.0,35.7091,35.7985,35.6823,35.7359,44768.0
2020-11-12 13:40:00,39.96,39.96,39.89,39.9,31890.0,35.727,35.727,35.6644,35.6733,31890.0
2020-11-12 13:50:00,39.89,39.97,39.88,39.96,29590.0,35.6644,35.7359,35.6554,35.727,29590.0
2020-11-12 14:00:00,39.96,40.02,39.95,39.96,32304.0,35.727,35.7806,35.718,35.727,32304.0
2020-11-12 14:10:00,39.96,39.98,39.86,39.88,27584.0,35.727,35.7448,35.6375,35.6554,27584.0
2020-11-12 14:20:00,39.87,39.95,39.86,39.9,89007.0,35.6465,35.718,35.6375,35.6733,89007.0
2020-11-12 14:30:00,39.91,40.04,39.88,39.95,32817.0,35.6823,35.7985,35.6554,35.718,32817.0
2020-11-12 14:40:00,39.94,39.95,39.88,39.89,35410.0,35.7091,35.718,35.6554,35.6644,35410.0
2020-11-12 14:50:00,39.89,39.9,39.79,39.8,57824.0,35.6644,35.6733,35.575,35.5839,57824.0
2020-11-12 15:00:00,39.8,39.83,39.74,39.79,58386.0,35.5839,35.6107,35.5303,35.575,58386.0
2020-11-12 15:10:00,39.78,39.9,39.74,39.89,70419.0,35.566,35.6733,35.5303,35.6644,70419.0
2020-11-12 15:20:00,39.89,39.95,39.84,39.87,67439.0,35.6644,35.718,35.6197,35.6465,67439.0
2020-11-12 15:30:00,39.87,39.88,39.79,39.88,107509.0,35.6465,35.6554,35.575,35.6554,107509.0
2020-11-12 15:40:00,39.88,40.02,39.87,40.02,165227.0,35.6554,35.7806,35.6465,35.7806,165227.0
2020-11-12 15:50:00,40.03,40.31,40.02,40.31,574528.0,35.7895,36.0399,35.7806,36.0399,574528.0
2020-11-13 09:30:00,40.75,40.85,40.5,40.75,98141.0,36.4333,36.5227,36.2098,36.4333,98141.0
2020-11-13 09:40:00,40.76,41.05,40.7,41.03,38394.0,36.4422,36.7015,36.3886,36.6836,38394.0
2020-11-13 09:50:00,41.05,41.11,40.89,41.01,29587.0,36.7015,36.7551,36.5584,36.6657,29587.0
2020-11-13 10:00:00,41.02,41.21,40.98,41.18,54032.0,36.6747,36.8445,36.6389,36.8177,54032.0
2020-11-13 10:10:00,41.19,41.34,41.14,41.16,52339.0,36.8267,36.9608,36.782,36.7998,52339.0
2020-11-13 10:20:00,41.16,41.31,41.1,41.3,41817.0,36.7998,36.9339,36.7462,36.925,41817.0
2020-11-13 10:30:00,41.3,41.41,41.21,41.25,46595.0,36.925,37.0234,36.8445,36.8803,46595.0
2020-11-13 10:40:00,41.24,41.28,41.17,41.21,39924.0,36.8714,36.9071,36.8088,36.8445,39924.0
2020-11-13 10:50:00,41.2,41.31,41.18,41.21,42602.0,36.8356,36.9339,36.8177,36.8445,42602.0
2020-11-13 11:00:00,41.23,41.36,41.22,41.32,23730.0,36.8624,36.9786,36.8535,36.9429,23730.0
2020-11-13 11:10:00,41.33,41.36,41.28,41.33,26734.0,36.9518,36.9786,36.9071,36.9518,26734.0
2020-11-13 11:20:00,41.32,41.43,41.23,41.43,75658.0,36.9429,37.0412,36.8624,37.0412,75658.0
2020-11-13 11:30:00,41.42,41.43,41.34,41.38,27475.0,37.0323,37.0412,36.9608,36.9965,27475.0
2020-11-13 11:40:00,41.39,41.49,41.38,41.45,21409.0,37.0055,37.0949,36.9965,37.0591,21409.0
2020-11-13 11:50:00,41.45,41.57,41.41,41.46,41995.0,37.0591,37.1664,37.0234,37.0681,41995.0
2020-11-13 12:00:00,41.46,41.47,41.37,41.39,27872.0,37.0681,37.077,36.9876,37.0055,27872.0
2020-11-13 12:10:00,41.39,41.4,41.34,41.34,21745.0,37.0055,37.0144,36.9608,36.9608,21745.0
2020-11-13 12:20:00,41.35,41.36,41.3,41.36,22211.0,36.9697,36.9786,36.925,36.9786,22211.0
2020-11-13 12:30:00,41.36,41.47,41.36,41.47,27057.0,36.9786,37.077,36.9786,37.077,27057.0
2020-11-13 12:40:00,41.47,41.47,41.39,41.39,24890.0,37.077,37.077,37.0055,37.0055,24890.0
2020-11-13 12:50:00,41.38,41.45,41.37,41.45,27779.0,36.9965,37.0591,36.9876,37.0591,27779.0
2020-11-13 13:00:00,41.45,41.53,41.42,41.51,57143.0,37.0591,37.1306,37.0323,37.1128,57143.0
2020-11-13 13:10:00,41.51,41.53,41.42,41.52,38609.0,37.1128,37.1306,37.0323,37.1217,38609.0
2020-11-13 13:20:00,41.52,41.57,41.45,41.57,46469.0,37.1217,37.1664,37.0591,37.1664,46469.0
2020-11-13 13:30:00,41.57,41.65,41.49,41.65,50540.0,37.1664,37.2379,37.0949,37.2379,50540.0
2020-11-13 13:40:00,41.65,41.68,41.6,41.64,22204.0,37.2379,37.2648,37.1932,37.229,22204.0
2020-11-13 13:50:00,41.64,41.64,41.57,41.58,17620.0,37.229,37.229,37.1664,37.1753,17620.0
2020-11-13 14:00:00,41.58,41.65,41.57,41.64,16802.0,37.1753,37.2379,37.1664,37.229,16802.0
2020-11-13 14:10:00,41.65,41.73,41.63,41.72,31922.0,37.2379,37.3095,37.22,37.3005,31922.0
2020-11-13 14:20:00,41.72,41.83,41.68,41.73,40463.0,37.3005,37.3989,37.2648,37.3095,40463.0
2020-11-13 14:30:00,41.75,41.76,41.66,41.69,40967.0,37.3273,37.3363,37.2469,37.2737,40967.0
2020-11-13 14:40:00,41.69,41.7,41.55,41.56,71039.0,37.2737,37.2826,37.1485,37.1575,71039.0
2020-11-13 14:50:00,41.56,41.67,41.54,41.62,60215.0,37.1575,37.2558,37.1396,37.2111,60215.0
2020-11-13 15:00:00,41.61,41.66,41.57,41.61,33867.0,37.2022,37.2469,37.1664,37.2022,33867.0
2020-11-13 15:10:00,41.62,41.62,41.55,41.59,48871.0,37.2111,37.2111,37.1485,37.1843,48871.0
2020-11-13 15:20:00,41.59,41.59,41.51,41.53,56497.0,37.1843,37.1843,37.1128,37.1306,56497.0
2020-11-13 15:30:00,41.53,41.73,41.52,41.72,92230.0,37.1306,37.3095,37.1217,37.3005,92230.0
2020-11-13 15:40:00,41.71,41.72,41.58,41.59,164120.0,37.2916,37.3005,37.1753,37.1843,164120.0
2020-11-13 15:50:00,41.59,41.61,41.43,41.51,286902.0,37.1843,37.2022,37.0412,37.1128,286902.0
2020-11-16 09:30:00,42.75,42.87,42.36,42.48,198440.0,38.2214,38.3287,37.8727,37.98,198440.0
2020-11-16 09:40:00,42.47,42.58,42.24,42.5,91730.0,37.9711,38.0694,37.7654,37.9979,91730.0
2020-11-16 09:50:00,42.48,42.64,42.27,42.51,71347.0,37.98,38.1231,37.7923,38.0068,71347.0
2020-11-16 10:00:00,42.5,42.58,42.36,42.47,84164.0,37.9979,38.0694,37.8727,37.9711,84164.0
2020-11-16 10:10:00,42.48,42.68,42.45,42.68,42203.0,37.98,38.1588,37.9532,38.1588,42203.0
2020-11-16 10:20:00,42.69,42.87,42.63,42.87,64985.0,38.1678,38.3287,38.1141,38.3287,64985.0
2020-11-16 10:30:00,42.86,42.94,42.68,42.94,65447.0,38.3198,38.3913,38.1588,38.3913,65447.0
2020-11-16 10:40:00,42.95,43.02,42.78,42.79,52634.0,38.4002,38.4628,38.2482,38.2572,52634.0
2020-11-16 10:50:00,42.78,42.78,42.65,42.72,38455.0,38.2482,38.2482,38.132,38.1946,38455.0
2020-11-16 11:00:00,42.71,42.79,42.6,42.64,53152.0,38.1856,38.2572,38.0873,38.1231,53152.0
2020-11-16 11:10:00,42.64,42.85,42.58,42.83,106377.0,38.1231,38.3108,38.0694,38.2929,106377.0
2020-11-16 11:20:00,42.82,42.86,42.75,42.85,87683.0,38.284,38.3198,38.2214,38.3108,87683.0
2020-11-16 11:30:00,42.84,42.88,42.78,42.84,95066.0,38.3019,38.3376,38.2482,38.3019,95066.0
2020-11-16 11:40:00,42.84,42.9,42.82,42.87,68951.0,38.3019,38.3555,38.284,38.3287,68951.0
2020-11-16 11:50:00,42.88,42.95,42.81,42.91,44041.0,38.3376,38.4002,38.275,38.3645,44041.0
2020-11-16 12:00:00,42.91,42.91,42.8,42.86,39384.0,38.3645,38.3645,38.2661,38.3198,39384.0
2020-11-16 12:10:00,42.86,42.89,42.77,42.86,60005.0,38.3198,38.3466,38.2393,38.3198,60005.0
2020-11-16 12:20:00,42.86,42.92,42.77,42.83,29101.0,38.3198,38.3734,38.2393,38.2929,29101.0
2020-11-16 12:30:00,42.84,42.97,42.81,42.93,57558.0,38.3019,38.4181,38.275,38.3823,57558.0
2020-11-16 12:40:00,42.93,42.94,42.87,42.92,38651.0,38.3823,38.3913,38.3287,38.3734,38651.0
2020-11-16 12:50:00,42.93,42.94,42.81,42.82,44742.0,38.3823,38.3913,38.275,38.284,44742.0
2020-11-16 13:00:00,42.81,42.82,42.75,42.77,57895.0,38.275,38.284,38.2214,38.2393,57895.0
2020-11-16 13:10:00,42.78,42.91,42.78,42.84,111452.0,38.2482,38.3645,38.2482,38.3019,111452.0
2020-11-16 13:20:00,42.84,42.87,42.66,42.68,55480.0,38.3019,38.3287,38.1409,38.1588,55480.0
2020-11-16 13:30:00,42.68,42.8,42.66,42.79,41518.0,38.1588,38.2661,38.1409,38.2572,41518.0
2020-11-16 13:40:00,42.78,42.78,42.65,42.72,76113.0,38.2482,38.2482,38.132,38.1946,76113.0
2020-11-16 13:50:00,42.72,42.8,42.61,42.61,138857.0,38.1946,38.2661,38.0962,38.0962,138857.0
2020-11-16 14:00:00,42.62,42.75,42.56,42.74,72622.0,38.1052,38.2214,38.0515,38.2125,72622.0
2020-11-16 14:10:00,42.74,42.78,42.72,42.78,51748.0,38.2125,38.2482,38.1946,38.2482,51748.0
2020-11-16 14:20:00,42.77,42.81,42.7,42.77,40839.0,38.2393,38.275,38.1767,38.2393,40839.0
2020-11-16 14:30:00,42.77,42.81,42.63,42.63,67947.0,38.2393,38.275,38.1141,38.1141,67947.0
2020-11-16 14:40:00,42.63,42.93,42.62,42.86,91194.0,38.1141,38.3823,38.1052,38.3198,91194.0
2020-11-16 14:50:00,42.86,42.96,42.84,42.93,93087.0,38.3198,38.4092,38.3019,38.3823,93087.0
2020-11-16 15:00:00,42.93,42.94,42.77,42.81,64446.0,38.3823,38.3913,38.2393,38.275,64446.0
2020-11-16 15:10:00,42.82,42.91,42.82,42.89,63337.0,38.284,38.3645,38.284,38.3466,63337.0
2020-11-16 15:20:00,42.89,42.94,42.84,42.9,91828.0,38.3466,38.3913,38.3019,38.3555,91828.0
2020-11-16 15:30:00,42.9,43.04,42.9,43.02,146611.0,38.3555,38.4807,38.3555,38.4628,146611.0
2020-11-16 15:40:00,43.02,43.15,43.01,43.13,249766.0,38.4628,38.579,38.4539,38.5611,249766.0
2020-11-16 15:50:00,43.13,43.26,43.04,43.26,562230.0,38.5611,38.6774,38.4807,38.6774,562230.0
2020-11-17 09:30:00,42.58,42.87,42.31,42.81,291428.0,38.3173,38.5783,38.0743,38.5243,291428.0
2020-11-17 09:40:00,42.82,42.82,42.48,42.51,161303.0,38.5333,38.5333,38.2273,38.2543,161303.0
2020-11-17 09:50:00,42.51,42.56,42.26,42.27,103352.0,38.2543,38.2993,38.0293,38.0383,103352.0
2020-11-17 10:00:00,42.26,42.52,42.23,42.52,198054.0,38.0293,38.2633,38.0023,38.2633,198054.0
2020-11-17 10:10:00,42.51,42.67,42.5,42.64,166162.0,38.2543,38.3983,38.2453,38.3713,166162.0
2020-11-17 10:20:00,42.65,42.77,42.57,42.76,89142.0,38.3803,38.4883,38.3083,38.4793,89142.0
2020-11-17 10:30:00,42.75,42.86,42.68,42.76,52352.0,38.4703,38.5693,38.4073,38.4793,52352.0
2020-11-17 10:40:00,42.76,42.84,42.69,42.8,49323.0,38.4793,38.5513,38.4163,38.5153,49323.0
2020-11-17 10:50:00,42.79,42.93,42.75,42.89,52312.0,38.5063,38.6323,38.4703,38.5963,52312.0
2020-11-17 11:00:00,42.89,42.93,42.83,42.9,43671.0,38.5963,38.6323,38.5423,38.6053,43671.0
2020-11-17 11:10:00,42.89,42.97,42.86,42.95,49790.0,38.5963,38.6683,38.5693,38.6503,49790.0
2020-11-17 11:20:00,42.96,43.11,42.95,43.06,61891.0,38.6593,38.7942,38.6503,38.7493,61891.0
2020-11-17 11:30:00,43.09,43.23,43.07,43.14,61547.0,38.7762,38.9022,38.7583,38.8212,61547.0
2020-11-17 11:40:00,43.15,43.2,43.07,43.15,51562.0,38.8302,38.8752,38.7583,38.8302,51562.0
2020-11-17 11:50:00,43.16,43.18,43.04,43.05,48692.0,38.8392,38.8572,38.7313,38.7403,48692.0
2020-11-17 12:00:00,43.05,43.09,43.04,43.05,46568.0,38.7403,38.7762,38.7313,38.7403,46568.0
2020-11-17 12:10:00,43.05,43.31,43.05,43.27,67496.0,38.7403,38.9742,38.7403,38.9382,67496.0
2020-11-17 12:20:00,43.26,43.33,43.25,43.32,40881.0,38.9292,38.9922,38.9202,38.9832,40881.0
2020-11-17 12:30:00,43.32,43.32,43.18,43.23,42213.0,38.9832,38.9832,38.8572,38.9022,42213.0
2020-11-17 12:40:00,43.24,43.26,43.14,43.18,30045.0,38.9112,38.9292,38.8212,38.8572,30045.0
2020-11-17 12:50:00,43.17,43.21,43.14,43.18,32368.0,38.8482,38.8842,38.8212,38.8572,32368.0
2020-11-17 13:00:00,43.18,43.19,43.14,43.16,35614.0,38.8572,38.8662,38.8212,38.8392,35614.0
2020-11-17 13:10:00,43.16,43.18,43.09,43.15,62414.0,38.8392,38.8572,38.7762,38.8302,62414.0
2020-11-17 13:20:00,43.15,43.18,43.09,43.16,47039.0,38.8302,38.8572,38.7762,38.8392,47039.0
2020-11-17 13:30:00,43.16,43.22,43.13,43.21,50357.0,38.8392,38.8932,38.8122,38.8842,50357.0
2020-11-17 13:40:00,43.23,43.27,43.08,43.11,70290.0,38.9022,38.9382,38.7673,38.7942,70290.0
2020-11-17 13:50:00,43.1,43.13,43.03,43.07,76714.0,38.7852,38.8122,38.7223,38.7583,76714.0
2020-11-17 14:00:00,43.07,43.24,43.07,43.24,65110.0,38.7583,38.9112,38.7583,38.9112,65110.0
2020-11-17 14:10:00,43.24,43.28,43.21,43.23,66641.0,38.9112,38.9472,38.8842,38.9022,66641.0
2020-11-17 14:20:00,43.23,43.24,43.13,43.17,55214.0,38.9022,38.9112,38.8122,38.8482,55214.0
2020-11-17 14:30:00,43.18,43.22,43.11,43.2,58714.0,38.8572,38.8932,38.7942,38.8752,58714.0
2020-11-17 14:40:00,43.21,43.35,43.2,43.33,49625.0,38.8842,39.0102,38.8752,38.9922,49625.0
2020-11-17 14:50:00,43.34,43.37,43.25,43.34,63222.0,39.0012,39.0282,38.9202,39.0012,63222.0
2020-11-17 15:00:00,43.33,43.36,43.23,43.24,58904.0,38.9922,39.0192,38.9022,38.9112,58904.0
2020-11-17 15:10:00,43.25,43.25,43.1,43.12,52471.0,38.9202,38.9202,38.7852,38.8032,52471.0
2020-11-17 15:20:00,43.11,43.12,42.89,42.93,90331.0,38.7942,38.8032,38.5963,38.6323,90331.0
2020-11-17 15:30:00,42.92,43.04,42.92,43.0,82313.0,38.6233,38.7313,38.6233,38.6953,82313.0
2020-11-17 15:40:00,43.0,43.0,42.88,42.91,137534.0,38.6953,38.6953,38.5873,38.6143,137534.0
2020-11-17 15:50:00,42.9,43.05,42.82,42.99,404555.0,38.6053,38.7403,38.5333,38.6863,404555.0
2020-11-18 09:30:00,43.1,43.22,42.99,43.13,181173.0,38.7852,38.8932,38.6863,38.8122,181173.0
2020-11-18 09:40:00,43.14,43.54,43.11,43.45,136559.0,38.8212,39.1812,38.7942,39.1002,136559.0
2020-11-18 09:50:00,43.44,43.55,43.39,43.55,62188.0,39.0912,39.1902,39.0462,39.1902,62188.0
2020-11-18 10:00:00,43.55,43.76,43.54,43.72,96510.0,39.1902,39.3792,39.1812,39.3432,96510.0
2020-11-18 10:10:00,43.72,43.87,43.58,43.58,132938.0,39.3432,39.4782,39.2172,39.2172,132938.0
2020-11-18 10:20:00,43.58,43.71,43.54,43.61,70950.0,39.2172,39.3342,39.1812,39.2442,70950.0
2020-11-18 10:30:00,43.61,43.71,43.52,43.62,63533.0,39.2442,39.3342,39.1632,39.2532,63533.0
2020-11-18 10:40:00,43.62,43.67,43.56,43.65,54475.0,39.2532,39.2982,39.1992,39.2802,54475.0
2020-11-18 10:50:00,43.65,43.74,43.58,43.59,48759.0,39.2802,39.3612,39.2172,39.2262,48759.0
2020-11-18 11:00:00,43.59,43.83,43.57,43.83,50730.0,39.2262,39.4422,39.2082,39.4422,50730.0
2020-11-18 11:10:00,43.84,43.96,43.82,43.92,62148.0,39.4512,39.5592,39.4332,39.5232,62148.0
2020-11-18 11:20:00,43.91,43.93,43.79,43.8,45965.0,39.5142,39.5322,39.4062,39.4152,45965.0
2020-11-18 11:30:00,43.8,43.84,43.73,43.8,62483.0,39.4152,39.4512,39.3522,39.4152,62483.0
2020-11-18 11:40:00,43.78,43.86,43.74,43.77,41759.0,39.3972,39.4692,39.3612,39.3882,41759.0
2020-11-18 11:50:00,43.76,43.86,43.72,43.83,54782.0,39.3792,39.4692,39.3432,39.4422,54782.0
2020-11-18 12:00:00,43.83,43.84,43.67,43.71,59983.0,39.4422,39.4512,39.2982,39.3342,59983.0
2020-11-18 12:10:00,43.71,43.78,43.66,43.72,51070.0,39.3342,39.3972,39.2892,39.3432,51070.0
2020-11-18 12:20:00,43.72,43.77,43.66,43.68,54412.0,39.3432,39.3882,39.2892,39.3072,54412.0
2020-11-18 12:30:00,43.67,43.67,43.53,43.54,45599.0,39.2982,39.2982,39.1722,39.1812,45599.0
2020-11-18 12:40:00,43.55,43.62,43.52,43.52,37758.0,39.1902,39.2532,39.1632,39.1632,37758.0
2020-11-18 12:50:00,43.53,43.55,43.41,43.45,41025.0,39.1722,39.1902,39.0642,39.1002,41025.0
2020-11-18 13:00:00,43.45,43.51,43.39,43.47,35627.0,39.1002,39.1542,39.0462,39.1182,35627.0
2020-11-18 13:10:00,43.47,43.53,43.44,43.5,36069.0,39.1182,39.1722,39.0912,39.1452,36069.0
2020-11-18 13:20:00,43.49,43.52,43.39,43.39,38330.0,39.1362,39.1632,39.0462,39.0462,38330.0
2020-11-18 13:30:00,43.38,43.43,43.35,43.38,41409.0,39.0372,39.0822,39.0102,39.0372,41409.0
2020-11-18 13:40:00,43.39,43.39,43.28,43.32,32490.0,39.0462,39.0462,38.9472,38.9832,32490.0
2020-11-18 13:50:00,43.31,43.34,43.26,43.34,36919.0,38.9742,39.0012,38.9292,39.0012,36919.0
2020-11-18 14:00:00,43.35,43.38,43.27,43.27,36294.0,39.0102,39.0372,38.9382,38.9382,36294.0
2020-11-18 14:10:00,43.27,43.28,43.09,43.09,53247.0,38.9382,38.9472,38.7762,38.7762,53247.0
2020-11-18 14:20:00,43.1,43.16,43.06,43.11,57708.0,38.7852,38.8392,38.7493,38.7942,57708.0
2020-11-18 14:30:00,43.11,43.21,43.07,43.18,53628.0,38.7942,38.8842,38.7583,38.8572,53628.0
2020-11-18 14:40:00,43.19,43.34,43.18,43.34,50827.0,38.8662,39.0012,38.8572,39.0012,50827.0
2020-11-18 14:50:00,43.34,43.37,43.26,43.26,71751.0,39.0012,39.0282,38.9292,38.9292,71751.0
2020-11-18 15:00:00,43.26,43.27,43.05,43.18,69412.0,38.9292,38.9382,38.7403,38.8572,69412.0
2020-11-18 15:10:00,43.19,43.24,43.17,43.18,61680.0,38.8662,38.9112,38.8482,38.8572,61680.0
2020-11-18 15:20:00,43.17,43.17,42.97,42.98,89620.0,38.8482,38.8482,38.6683,38.6773,89620.0
2020-11-18 15:30:00,42.98,43.06,42.88,42.93,112135.0,38.6773,38.7493,38.5873,38.6323,112135.0
2020-11-18 15:40:00,42.93,43.04,42.88,42.95,181883.0,38.6323,38.7313,38.5873,38.6503,181883.0
2020-11-18 15:50:00,42.95,43.04,42.85,42.85,493234.0,38.6503,38.7313,38.5603,38.5603,493234.0
2020-11-19 09:30:00,42.63,43.06,42.52,43.06,203175.0,38.3623,38.7493,38.2633,38.7493,203175.0
2020-11-19 09:40:00,43.06,43.19,42.9,43.14,79661.0,38.7493,38.8662,38.6053,38.8212,79661.0
2020-11-19 09:50:00,43.14,43.32,43.07,43.08,99202.0,38.8212,38.9832,38.7583,38.7673,99202.0
2020-11-19 10:00:00,43.08,43.31,43.07,43.31,84021.0,38.7673,38.9742,38.7583,38.9742,84021.0
2020-11-19 10:10:00,43.32,43.35,43.17,43.19,65132.0,38.9832,39.0102,38.8482,38.8662,65132.0
2020-11-19 10:20:00,43.18,43.28,43.05,43.11,89626.0,38.8572,38.9472,38.7403,38.7942,89626.0
2020-11-19 10:30:00,43.11,43.19,43.02,43.09,65813.0,38.7942,38.8662,38.7133,38.7762,65813.0
2020-11-19 10:40:00,43.09,43.36,43.09,43.35,38773.0,38.7762,39.0192,38.7762,39.0102,38773.0
2020-11-19 10:50:00,43.38,43.4,43.06,43.06,43174.0,39.0372,39.0552,38.7493,38.7493,43174.0
2020-11-19 11:00:00,43.05,43.07,42.98,42.99,59792.0,38.7403,38.7583,38.6773,38.6863,59792.0
2020-11-19 11:10:00,42.97,43.13,42.95,43.13,35088.0,38.6683,38.8122,38.6503,38.8122,35088.0
2020-11-19 11:20:00,43.13,43.19,43.1,43.11,38243.0,38.8122,38.8662,38.7852,38.7942,38243.0
2020-11-19 11:30:00,43.11,43.15,42.96,43.02,46176.0,38.7942,38.8302,38.6593,38.7133,46176.0
2020-11-19 11:40:00,43.01,43.09,42.97,43.07,30365.0,38.7043,38.7762,38.6683,38.7583,30365.0
2020-11-19 11:50:00,43.07,43.08,43.0,43.05,22268.0,38.7583,38.7673,38.6953,38.7403,22268.0
2020-11-19 12:00:00,43.05,43.12,42.98,43.01,47025.0,38.7403,38.8032,38.6773,38.7043,47025.0
2020-11-19 12:10:00,43.01,43.05,42.91,42.91,39937.0,38.7043,38.7403,38.6143,38.6143,39937.0
2020-11-19 12:20:00,42.91,42.95,42.87,42.95,26442.0,38.6143,38.6503,38.5783,38.6503,26442.0
2020-11-19 12:30:00,42.94,43.07,42.93,43.01,54915.0,38.6413,38.7583,38.6323,38.7043,54915.0
2020-11-19 12:40:00,43.0,43.0,42.86,42.91,22577.0,38.6953,38.6953,38.5693,38.6143,22577.0
2020-11-19 12:50:00,42.91,42.98,42.85,42.97,19421.0,38.6143,38.6773,38.5603,38.6683,19421.0
2020-11-19 13:00:00,42.97,43.05,42.97,43.0,42036.0,38.6683,38.7403,38.6683,38.6953,42036.0
2020-11-19 13:10:00,42.99,43.06,42.97,43.05,38296.0,38.6863,38.7493,38.6683,38.7403,38296.0
2020-11-19 13:20:00,43.05,43.15,43.02,43.1,26320.0,38.7403,38.8302,38.7133,38.7852,26320.0
2020-11-19 13:30:00,43.09,43.15,43.07,43.15,33150.0,38.7762,38.8302,38.7583,38.8302,33150.0
2020-11-19 13:40:00,43.14,43.31,43.12,43.3,32286.0,38.8212,38.9742,38.8032,38.9652,32286.0
2020-11-19 13:50:00,43.3,43.31,43.19,43.21,29462.0,38.9652,38.9742,38.8662,38.8842,29462.0
2020-11-19 14:00:00,43.22,43.23,43.15,43.21,43851.0,38.8932,38.9022,38.8302,38.8842,43851.0
2020-11-19 14:10:00,43.21,43.28,43.19,43.25,46518.0,38.8842,38.9472,38.8662,38.9202,46518.0
2020-11-19 14:20:00,43.26,43.35,43.25,43.31,34544.0,38.9292,39.0102,38.9202,38.9742,34544.0
2020-11-19 14:30:00,43.3,43.52,43.3,43.5,39994.0,38.9652,39.1632,38.9652,39.1452,39994.0
2020-11-19 14:40:00,43.5,43.66,43.49,43.52,67750.0,39.1452,39.2892,39.1362,39.1632,67750.0
2020-11-19 14:50:00,43.52,43.55,43.47,43.51,32108.0,39.1632,39.1902,39.1182,39.1542,32108.0
2020-11-19 15:00:00,43.51,43.51,43.46,43.48,73878.0,39.1542,39.1542,39.1092,39.1272,73878.0
2020-11-19 15:10:00,43.48,43.56,43.43,43.44,62095.0,39.1272,39.1992,39.0822,39.0912,62095.0
2020-11-19 15:20:00,43.45,43.53,43.42,43.47,41713.0,39.1002,39.1722,39.0732,39.1182,41713.0
2020-11-19 15:30:00,43.47,43.62,43.45,43.54,114479.0,39.1182,39.2532,39.1002,39.1812,114479.0
2020-11-19 15:40:00,43.54,43.6,43.5,43.52,83889.0,39.1812,39.2352,39.1452,39.1632,83889.0
2020-11-19 15:50:00,43.53,43.74,43.52,43.71,325605.0,39.1722,39.3612,39.1632,39.3342,325605.0
2020-11-20 09:30:00,43.44,43.66,43.32,43.56,156852.0,39.0912,39.2892,38.9832,39.1992,156852.0
2020-11-20 09:40:00,43.56,43.98,43.5,43.87,59424.0,39.1992,39.5772,39.1452,39.4782,59424.0
2020-11-20 09:50:00,43.88,43.93,43.6,43.82,233936.0,39.4872,39.5322,39.2352,39.4332,233936.0
2020-11-20 10:00:00,43.82,43.87,43.58,43.68,94201.0,39.4332,39.4782,39.2172,39.3072,94201.0
2020-11-20 10:10:00,43.71,43.73,43.49,43.51,64129.0,39.3342,39.3522,39.1362,39.1542,64129.0
2020-11-20 10:20:00,43.5,43.69,43.49,43.59,35609.0,39.1452,39.3162,39.1362,39.2262,35609.0
2020-11-20 10:30:00,43.6,43.75,43.53,43.74,32085.0,39.2352,39.3702,39.1722,39.3612,32085.0
2020-11-20 10:40:00,43.73,43.75,43.44,43.49,34962.0,39.3522,39.3702,39.0912,39.1362,34962.0
2020-11-20 10:50:00,43.51,43.62,43.5,43.56,41516.0,39.1542,39.2532,39.1452,39.1992,41516.0
2020-11-20 11:00:00,43.57,43.62,43.51,43.57,53981.0,39.2082,39.2532,39.1542,39.2082,53981.0
2020-11-20 11:10:00,43.56,43.62,43.51,43.57,26279.0,39.1992,39.2532,39.1542,39.2082,26279.0
2020-11-20 11:20:00,43.56,43.68,43.52,43.65,51118.0,39.1992,39.3072,39.1632,39.2802,51118.0
2020-11-20 11:30:00,43.66,43.8,43.65,43.71,43835.0,39.2892,39.4152,39.2802,39.3342,43835.0
2020-11-20 11:40:00,43.7,43.78,43.55,43.61,109884.0,39.3252,39.3972,39.1902,39.2442,109884.0
2020-11-20 11:50:00,43.61,43.7,43.57,43.64,43642.0,39.2442,39.3252,39.2082,39.2712,43642.0
2020-11-20 12:00:00,43.64,43.76,43.61,43.76,54523.0,39.2712,39.3792,39.2442,39.3792,54523.0
2020-11-20 12:10:00,43.76,43.81,43.74,43.75,27483.0,39.3792,39.4242,39.3612,39.3702,27483.0
2020-11-20 12:20:00,43.76,43.79,43.72,43.77,24470.0,39.3792,39.4062,39.3432,39.3882,24470.0
2020-11-20 12:30:00,43.78,43.78,43.68,43.73,29159.0,39.3972,39.3972,39.3072,39.3522,29159.0
2020-11-20 12:40:00,43.73,43.84,43.7,43.76,58144.0,39.3522,39.4512,39.3252,39.3792,58144.0
2020-11-20 12:50:00,43.76,43.84,43.75,43.84,29774.0,39.3792,39.4512,39.3702,39.4512,29774.0
2020-11-20 13:00:00,43.84,43.9,43.8,43.86,33496.0,39.4512,39.5052,39.4152,39.4692,33496.0
2020-11-20 13:10:00,43.86,43.9,43.83,43.87,25791.0,39.4692,39.5052,39.4422,39.4782,25791.0
2020-11-20 13:20:00,43.87,43.96,43.83,43.95,29296.0,39.4782,39.5592,39.4422,39.5502,29296.0
2020-11-20 13:30:00,43.95,43.98,43.91,43.91,38318.0,39.5502,39.5772,39.5142,39.5142,38318.0
2020-11-20 13:40:00,43.92,43.93,43.81,43.9,34351.0,39.5232,39.5322,39.4242,39.5052,34351.0
2020-11-20 13:50:00,43.91,43.92,43.87,43.91,32163.0,39.5142,39.5232,39.4782,39.5142,32163.0
2020-11-20 14:00:00,43.91,43.92,43.86,43.91,34470.0,39.5142,39.5232,39.4692,39.5142,34470.0
2020-11-20 14:10:00,43.9,43.91,43.77,43.81,122632.0,39.5052,39.5142,39.3882,39.4242,122632.0
2020-11-20 14:20:00,43.8,43.85,43.79,43.8,28649.0,39.4152,39.4602,39.4062,39.4152,28649.0
2020-11-20 14:30:00,43.81,43.89,43.78,43.78,33352.0,39.4242,39.4962,39.3972,39.3972,33352.0
2020-11-20 14:40:00,43.78,43.79,43.73,43.78,31666.0,39.3972,39.4062,39.3522,39.3972,31666.0
2020-11-20 14:50:00,43.78,43.81,43.74,43.8,34819.0,39.3972,39.4242,39.3612,39.4152,34819.0
2020-11-20 15:00:00,43.8,43.86,43.75,43.75,40296.0,39.4152,39.4692,39.3702,39.3702,40296.0
2020-11-20 15:10:00,43.74,43.81,43.72,43.73,59765.0,39.3612,39.4242,39.3432,39.3522,59765.0
2020-11-20 15:20:00,43.73,43.77,43.66,43.68,95442.0,39.3522,39.3882,39.2892,39.3072,95442.0
2020-11-20 15:30:00,43.67,43.77,43.61,43.77,83576.0,39.2982,39.3882,39.2442,39.3882,83576.0
2020-11-20 15:40:00,43.76,43.91,43.73,43.82,107609.0,39.3792,39.5142,39.3522,39.4332,107609.0
2020-11-20 15:50:00,43.82,43.87,43.76,43.85,540771.0,39.4332,39.4782,39.3792,39.4602,540771.0
2020-11-23 09:30:00,44.38,44.77,44.18,44.53,136509.0,39.9371,40.2881,39.7571,40.0721,136509.0
2020-11-23 09:40:00,44.54,44.71,44.41,44.62,84975.0,40.0811,40.2341,39.9641,40.1531,84975.0
2020-11-23 09:50:00,44.63,44.87,44.63,44.76,62159.0,40.1621,40.3781,40.1621,40.2791,62159.0
2020-11-23 10:00:00,44.78,44.83,44.68,44.77,56237.0,40.2971,40.3421,40.2071,40.2881,56237.0
2020-11-23 10:10:00,44.79,44.81,44.65,44.74,58827.0,40.3061,40.3241,40.1801,40.2611,58827.0
2020-11-23 10:20:00,44.73,44.78,44.49,44.49,53711.0,40.2521,40.2971,40.0361,40.0361,53711.0
2020-11-23 10:30:00,44.49,44.65,44.45,44.63,36114.0,40.0361,40.1801,40.0001,40.1621,36114.0
2020-11-23 10:40:00,44.63,44.68,44.53,44.61,67904.0,40.1621,40.2071,40.0721,40.1441,67904.0
2020-11-23 10:50:00,44.62,44.68,44.55,44.63,88180.0,40.1531,40.2071,40.0901,40.1621,88180.0
2020-11-23 11:00:00,44.63,44.67,44.54,44.63,62072.0,40.1621,40.1981,40.0811,40.1621,62072.0
2020-11-23 11:10:00,44.63,44.66,44.51,44.6,65699.0,40.1621,40.1891,40.0541,40.1351,65699.0
2020-11-23 11:20:00,44.61,44.62,44.53,44.55,42768.0,40.1441,40.1531,40.0721,40.0901,42768.0
2020-11-23 11:30:00,44.54,44.54,44.34,44.37,38115.0,40.0811,40.0811,39.9011,39.9281,38115.0
2020-11-23 11:40:00,44.37,44.37,44.2,44.27,119585.0,39.9281,39.9281,39.7751,39.8381,119585.0
2020-11-23 11:50:00,44.29,44.37,44.27,44.32,55606.0,39.8561,39.9281,39.8381,39.8831,55606.0
2020-11-23 12:00:00,44.33,44.33,44.23,44.27,36090.0,39.8921,39.8921,39.8021,39.8381,36090.0
2020-11-23 12:10:00,44.28,44.36,44.25,44.34,33857.0,39.8471,39.9191,39.8201,39.9011,33857.0
2020-11-23 12:20:00,44.34,44.36,44.22,44.22,56204.0,39.9011,39.9191,39.7931,39.7931,56204.0
2020-11-23 12:30:00,44.22,44.35,44.2,44.32,63945.0,39.7931,39.9101,39.7751,39.8831,63945.0
2020-11-23 12:40:00,44.33,44.41,44.28,44.4,93388.0,39.8921,39.9641,39.8471,39.9551,93388.0
2020-11-23 12:50:00,44.4,44.44,44.35,44.44,28282.0,39.9551,39.9911,39.9101,39.9911,28282.0
2020-11-23 13:00:00,44.44,44.45,44.39,44.4,63121.0,39.9911,40.0001,39.9461,39.9551,63121.0
2020-11-23 13:10:00,44.4,44.5,44.39,44.42,37409.0,39.9551,40.0451,39.9461,39.9731,37409.0
2020-11-23 13:20:00,44.41,44.53,44.39,44.4,28188.0,39.9641,40.0721,39.9461,39.9551,28188.0
2020-11-23 13:30:00,44.41,44.51,44.38,44.5,24203.0,39.9641,40.0541,39.9371,40.0451,24203.0
2020-11-23 13:40:00,44.49,44.51,44.44,44.47,39255.0,40.0361,40.0541,39.9911,40.0181,39255.0
2020-11-23 13:50:00,44.47,44.52,44.46,44.5,150527.0,40.0181,40.0631,40.0091,40.0451,150527.0
2020-11-23 14:00:00,44.51,44.57,44.39,44.4,84038.0,40.0541,40.1081,39.9461,39.9551,84038.0
2020-11-23 14:10:00,44.4,44.41,44.31,44.32,36830.0,39.9551,39.9641,39.8741,39.8831,36830.0
2020-11-23 14:20:00,44.33,44.39,44.32,44.37,29717.0,39.8921,39.9461,39.8831,39.9281,29717.0
2020-11-23 14:30:00,44.37,44.44,44.36,44.39,27826.0,39.9281,39.9911,39.9191,39.9461,27826.0
2020-11-23 14:40:00,44.39,44.44,44.37,44.43,29789.0,39.9461,39.9911,39.9281,39.9821,29789.0
2020-11-23 14:50:00,44.42,44.6,44.42,44.6,60240.0,39.9731,40.1351,39.9731,40.1351,60240.0
2020-11-23 15:00:00,44.61,44.76,44.59,44.73,42092.0,40.1441,40.2791,40.1261,40.2521,42092.0
2020-11-23 15:10:00,44.72,44.78,44.63,44.63,54298.0,40.2431,40.2971,40.1621,40.1621,54298.0
2020-11-23 15:20:00,44.62,44.64,44.51,44.51,86704.0,40.1531,40.1711,40.0541,40.0541,86704.0
2020-11-23 15:30:00,44.51,44.53,44.39,44.41,83177.0,40.0541,40.0721,39.9461,39.9641,83177.0
2020-11-23 15:40:00,44.41,44.51,44.4,44.46,134161.0,39.9641,40.0541,39.9551,40.0091,134161.0
2020-11-23 15:50:00,44.45,44.49,44.29,44.45,512514.0,40.0001,40.0361,39.8561,40.0001,512514.0
2020-11-24 09:30:00,45.4,45.4,44.83,44.85,130604.0,40.855,40.855,40.3421,40.3601,130604.0
2020-11-24 09:40:00,44.86,44.93,44.75,44.79,66581.0,40.3691,40.432,40.2701,40.3061,66581.0
2020-11-24 09:50:00,44.81,44.93,44.79,44.89,63606.0,40.3241,40.432,40.3061,40.3961,63606.0
2020-11-24 10:00:00,44.9,45.13,44.85,45.01,130101.0,40.405,40.612,40.3601,40.504,130101.0
2020-11-24 10:10:00,45.0,45.19,44.98,45.04,61950.0,40.495,40.666,40.477,40.531,61950.0
2020-11-24 10:20:00,45.05,45.27,45.05,45.25,49833.0,40.54,40.738,40.54,40.72,49833.0
2020-11-24 10:30:00,45.25,45.33,45.12,45.15,47310.0,40.72,40.792,40.603,40.63,47310.0
2020-11-24 10:40:00,45.14,45.2,45.05,45.19,50825.0,40.621,40.675,40.54,40.666,50825.0
2020-11-24 10:50:00,45.18,45.29,45.18,45.24,103705.0,40.657,40.756,40.657,40.711,103705.0
2020-11-24 11:00:00,45.24,45.33,45.16,45.24,73975.0,40.711,40.792,40.639,40.711,73975.0
2020-11-24 11:10:00,45.23,45.29,45.18,45.26,45720.0,40.702,40.756,40.657,40.729,45720.0
2020-11-24 11:20:00,45.28,45.4,45.27,45.4,47587.0,40.747,40.855,40.738,40.855,47587.0
2020-11-24 11:30:00,45.4,45.53,45.36,45.49,54004.0,40.855,40.972,40.819,40.936,54004.0
2020-11-24 11:40:00,45.48,45.62,45.43,45.62,51564.0,40.927,41.053,40.882,41.053,51564.0
2020-11-24 11:50:00,45.61,45.79,45.6,45.7,54650.0,41.044,41.206,41.035,41.125,54650.0
2020-11-24 12:00:00,45.69,45.76,45.66,45.76,55841.0,41.116,41.179,41.089,41.179,55841.0
2020-11-24 12:10:00,45.76,45.77,45.63,45.67,39548.0,41.179,41.188,41.062,41.098,39548.0
2020-11-24 12:20:00,45.66,45.66,45.59,45.62,43149.0,41.089,41.089,41.026,41.053,43149.0
2020-11-24 12:30:00,45.62,45.73,45.6,45.69,34212.0,41.053,41.152,41.035,41.116,34212.0
2020-11-24 12:40:00,45.69,45.8,45.67,45.72,41195.0,41.116,41.215,41.098,41.143,41195.0
2020-11-24 12:50:00,45.72,45.79,45.64,45.65,80889.0,41.143,41.206,41.071,41.08,80889.0
2020-11-24 13:00:00,45.64,45.82,45.64,45.8,42081.0,41.071,41.2329,41.071,41.215,42081.0
2020-11-24 13:10:00,45.8,45.93,45.79,45.9,90087.0,41.215,41.3319,41.206,41.3049,90087.0
2020-11-24 13:20:00,45.9,45.97,45.85,45.97,146348.0,41.3049,41.3679,41.2599,41.3679,146348.0
2020-11-24 13:30:00,45.98,46.04,45.95,45.96,90366.0,41.3769,41.4309,41.3499,41.3589,90366.0
2020-11-24 13:40:00,45.97,46.15,45.96,46.05,98639.0,41.3679,41.5299,41.3589,41.4399,98639.0
2020-11-24 13:50:00,46.05,46.06,45.97,46.01,58212.0,41.4399,41.4489,41.3679,41.4039,58212.0
2020-11-24 14:00:00,46.02,46.15,46.02,46.09,68093.0,41.4129,41.5299,41.4129,41.4759,68093.0
2020-11-24 14:10:00,46.1,46.22,46.09,46.13,73003.0,41.4849,41.5929,41.4759,41.5119,73003.0
2020-11-24 14:20:00,46.12,46.13,46.01,46.12,74308.0,41.5029,41.5119,41.4039,41.5029,74308.0
2020-11-24 14:30:00,46.12,46.24,46.04,46.23,102010.0,41.5029,41.6109,41.4309,41.6019,102010.0
2020-11-24 14:40:00,46.23,46.29,46.16,46.19,85694.0,41.6019,41.6559,41.5389,41.5659,85694.0
2020-11-24 14:50:00,46.18,46.27,46.15,46.23,67697.0,41.5569,41.6379,41.5299,41.6019,67697.0
2020-11-24 15:00:00,46.21,46.38,46.2,46.36,110269.0,41.5839,41.7369,41.5749,41.7189,110269.0
2020-11-24 15:10:00,46.36,46.36,46.26,46.27,59183.0,41.7189,41.7189,41.6289,41.6379,59183.0
2020-11-24 15:20:00,46.27,46.37,46.26,46.36,91020.0,41.6379,41.7279,41.6289,41.7189,91020.0
2020-11-24 15:30:00,46.36,46.42,46.31,46.38,107582.0,41.7189,41.7729,41.6739,41.7369,107582.0
2020-11-24 15:40:00,46.38,46.43,46.26,46.34,153654.0,41.7369,41.7819,41.6289,41.7009,153654.0
2020-11-24 15:50:00,46.34,46.34,46.12,46.13,499118.0,41.7009,41.7009,41.5029,41.5119,499118.0
2020-11-25 09:30:00,45.65,45.84,45.1,45.14,205944.0,41.08,41.2509,40.585,40.621,205944.0
2020-11-25 09:40:00,45.14,45.33,45.04,45.21,116043.0,40.621,40.792,40.531,40.684,116043.0
2020-11-25 09:50:00,45.22,45.34,45.13,45.3,176648.0,40.693,40.801,40.612,40.765,176648.0
2020-11-25 10:00:00,45.32,45.42,45.19,45.24,113756.0,40.783,40.873,40.666,40.711,113756.0
2020-11-25 10:10:00,45.25,45.41,45.24,45.34,115529.0,40.72,40.864,40.711,40.801,115529.0
2020-11-25 10:20:00,45.35,45.46,45.32,45.36,92906.0,40.81,40.909,40.783,40.819,92906.0
2020-11-25 10:30:00,45.37,45.4,45.14,45.14,103298.0,40.828,40.855,40.621,40.621,103298.0
2020-11-25 10:40:00,45.13,45.25,45.09,45.18,51693.0,40.612,40.72,40.576,40.657,51693.0
2020-11-25 10:50:00,45.17,45.29,45.17,45.19,37863.0,40.648,40.756,40.648,40.666,37863.0
2020-11-25 11:00:00,45.18,45.29,45.14,45.29,53053.0,40.657,40.756,40.621,40.756,53053.0
2020-11-25 11:10:00,45.28,45.37,45.24,45.37,50417.0,40.747,40.828,40.711,40.828,50417.0
2020-11-25 11:20:00,45.36,45.5,45.35,45.39,169550.0,40.819,40.945,40.81,40.846,169550.0
2020-11-25 11:30:00,45.39,45.5,45.37,45.48,37737.0,40.846,40.945,40.828,40.927,37737.0
2020-11-25 11:40:00,45.49,45.53,45.43,45.47,35039.0,40.936,40.972,40.882,40.918,35039.0
2020-11-25 11:50:00,45.46,45.52,45.43,45.47,38742.0,40.909,40.963,40.882,40.918,38742.0
2020-11-25 12:00:00,45.48,45.52,45.43,45.47,32683.0,40.927,40.963,40.882,40.918,32683.0
2020-11-25 12:10:00,45.47,45.56,45.47,45.54,50668.0,40.918,40.999,40.918,40.981,50668.0
2020-11-25 12:20:00,45.53,45.61,45.47,45.58,37672.0,40.972,41.044,40.918,41.017,37672.0
2020-11-25 12:30:00,45.58,45.66,45.54,45.58,40950.0,41.017,41.089,40.981,41.017,40950.0
2020-11-25 12:40:00,45.57,45.7,45.57,45.61,81635.0,41.008,41.125,41.008,41.044,81635.0
2020-11-25 12:50:00,45.61,45.64,45.55,45.59,23939.0,41.044,41.071,40.99,41.026,23939.0
2020-11-25 13:00:00,45.61,45.66,45.57,45.66,37161.0,41.044,41.089,41.008,41.089,37161.0
2020-11-25 13:10:00,45.67,45.71,45.61,45.67,38899.0,41.098,41.134,41.044,41.098,38899.0
2020-11-25 13:20:00,45.66,45.72,45.66,45.69,36123.0,41.089,41.143,41.089,41.116,36123.0
2020-11-25 13:30:00,45.7,45.74,45.66,45.69,19205.0,41.125,41.161,41.089,41.116,19205.0
2020-11-25 13:40:00,45.69,45.69,45.65,45.67,25858.0,41.116,41.116,41.08,41.098,25858.0
2020-11-25 13:50:00,45.68,45.75,45.68,45.71,31285.0,41.107,41.17,41.107,41.134,31285.0
2020-11-25 14:00:00,45.72,45.72,45.65,45.66,30993.0,41.143,41.143,41.08,41.089,30993.0
2020-11-25 14:10:00,45.66,45.66,45.54,45.59,29179.0,41.089,41.089,40.981,41.026,29179.0
2020-11-25 14:20:00,45.59,45.66,45.57,45.63,29348.0,41.026,41.089,41.008,41.062,29348.0
2020-11-25 14:30:00,45.64,45.66,45.54,45.55,26398.0,41.071,41.089,40.981,40.99,26398.0
2020-11-25 14:40:00,45.56,45.61,45.56,45.58,33789.0,40.999,41.044,40.999,41.017,33789.0
2020-11-25 14:50:00,45.57,45.58,45.53,45.58,34784.0,41.008,41.017,40.972,41.017,34784.0
2020-11-25 15:00:00,45.57,45.59,45.54,45.59,40351.0,41.008,41.026,40.981,41.026,40351.0
2020-11-25 15:10:00,45.59,45.67,45.59,45.61,86674.0,41.026,41.098,41.026,41.044,86674.0
2020-11-25 15:20:00,45.61,45.66,45.6,45.61,46518.0,41.044,41.089,41.035,41.044,46518.0
2020-11-25 15:30:00,45.61,45.62,45.41,45.42,53852.0,41.044,41.053,40.864,40.873,53852.0
2020-11-25 15:40:00,45.42,45.58,45.42,45.52,76679.0,40.873,41.017,40.873,40.963,76679.0
2020-11-25 15:50:00,45.51,45.65,45.48,45.62,246596.0,40.954,41.08,40.927,41.053,246596.0
2020-11-27 09:30:00,45.16,45.72,45.16,45.64,169385.0,40.639,41.143,40.639,41.071,169385.0
2020-11-27 09:40:00,45.68,45.88,45.64,45.85,59075.0,41.107,41.2869,41.071,41.2599,59075.0
2020-11-27 09:50:00,45.86,46.04,45.86,46.0,68545.0,41.2689,41.4309,41.2689,41.3949,68545.0
2020-11-27 10:00:00,46.0,46.13,45.96,45.97,81789.0,41.3949,41.5119,41.3589,41.3679,81789.0
2020-11-27 10:10:00,45.96,45.99,45.65,45.7,42371.0,41.3589,41.3859,41.08,41.125,42371.0
2020-11-27 10:20:00,45.7,45.79,45.69,45.72,53983.0,41.125,41.206,41.116,41.143,53983.0
2020-11-27 10:30:00,45.72,45.77,45.63,45.71,50203.0,41.143,41.188,41.062,41.134,50203.0
2020-11-27 10:40:00,45.71,45.9,45.7,45.9,51380.0,41.134,41.3049,41.125,41.3049,51380.0
2020-11-27 10:50:00,45.9,45.93,45.85,45.86,56161.0,41.3049,41.3319,41.2599,41.2689,56161.0
2020-11-27 11:00:00,45.86,45.87,45.67,45.71,39201.0,41.2689,41.2779,41.098,41.134,39201.0
2020-11-27 11:10:00,45.71,45.77,45.62,45.77,35670.0,41.134,41.188,41.053,41.188,35670.0
2020-11-27 11:20:00,45.77,45.82,45.62,45.66,31874.0,41.188,41.2329,41.053,41.089,31874.0
2020-11-27 11:30:00,45.66,45.72,45.6,45.72,38461.0,41.089,41.143,41.035,41.143,38461.0
2020-11-27 11:40:00,45.72,45.83,45.72,45.8,36831.0,41.143,41.2419,41.143,41.215,36831.0
2020-11-27 11:50:00,45.8,45.81,45.67,45.75,36278.0,41.215,41.2239,41.098,41.17,36278.0
2020-11-27 12:00:00,45.76,45.76,45.53,45.59,47135.0,41.179,41.179,40.972,41.026,47135.0
2020-11-27 12:10:00,45.59,45.64,45.52,45.53,45706.0,41.026,41.071,40.963,40.972,45706.0
2020-11-27 12:20:00,45.53,45.54,45.35,45.38,50888.0,40.972,40.981,40.81,40.837,50888.0
2020-11-27 12:30:00,45.38,45.4,45.26,45.34,62261.0,40.837,40.855,40.729,40.801,62261.0
2020-11-27 12:40:00,45.33,45.52,45.33,45.38,63742.0,40.792,40.963,40.792,40.837,63742.0
2020-11-27 12:50:00,45.36,45.41,45.25,45.27,178757.0,40.819,40.864,40.72,40.738,178757.0
2020-11-30 09:30:00,44.79,45.19,44.77,45.05,126827.0,40.3061,40.666,40.2881,40.54,126827.0
2020-11-30 09:40:00,45.04,45.08,44.84,44.87,44895.0,40.531,40.567,40.3511,40.3781,44895.0
2020-11-30 09:50:00,44.86,44.86,44.63,44.7,142798.0,40.3691,40.3691,40.1621,40.2251,142798.0
2020-11-30 10:00:00,44.71,44.79,44.58,44.62,97168.0,40.2341,40.3061,40.1171,40.1531,97168.0
2020-11-30 10:10:00,44.6,44.69,44.47,44.47,75169.0,40.1351,40.2161,40.0181,40.0181,75169.0
2020-11-30 10:20:00,44.48,44.59,44.44,44.47,39602.0,40.0271,40.1261,39.9911,40.0181,39602.0
2020-11-30 10:30:00,44.48,44.54,44.37,44.4,82717.0,40.0271,40.0811,39.9281,39.9551,82717.0
2020-11-30 10:40:00,44.41,44.68,44.37,44.58,61322.0,39.9641,40.2071,39.9281,40.1171,61322.0
2020-11-30 10:50:00,44.58,44.73,44.58,44.71,31268.0,40.1171,40.2521,40.1171,40.2341,31268.0
2020-11-30 11:00:00,44.7,44.76,44.61,44.67,33015.0,40.2251,40.2791,40.1441,40.1981,33015.0
2020-11-30 11:10:00,44.66,44.73,44.49,44.53,61481.0,40.1891,40.2521,40.0361,40.0721,61481.0
2020-11-30 11:20:00,44.52,44.57,44.4,44.43,33838.0,40.0631,40.1081,39.9551,39.9821,33838.0
2020-11-30 11:30:00,44.42,44.47,44.37,44.43,41593.0,39.9731,40.0181,39.9281,39.9821,41593.0
2020-11-30 11:40:00,44.43,44.45,44.37,44.45,37643.0,39.9821,40.0001,39.9281,40.0001,37643.0
2020-11-30 11:50:00,44.45,44.5,44.41,44.41,28879.0,40.0001,40.0451,39.9641,39.9641,28879.0
2020-11-30 12:00:00,44.41,44.44,44.35,44.44,56649.0,39.9641,39.9911,39.9101,39.9911,56649.0
2020-11-30 12:10:00,44.44,44.53,44.42,44.52,27269.0,39.9911,40.0721,39.9731,40.0631,27269.0
2020-11-30 12:20:00,44.51,44.53,44.44,44.45,30784.0,40.0541,40.0721,39.9911,40.0001,30784.0
2020-11-30 12:30:00,44.45,44.55,44.44,44.55,21903.0,40.0001,40.0901,39.9911,40.0901,21903.0
2020-11-30 12:40:00,44.54,44.62,44.52,44.62,25872.0,40.0811,40.1531,40.0631,40.1531,25872.0
2020-11-30 12:50:00,44.62,44.68,44.59,44.67,48176.0,40.1531,40.2071,40.1261,40.1981,48176.0
2020-11-30 13:00:00,44.66,44.66,44.55,44.56,34914.0,40.1891,40.1891,40.0901,40.0991,34914.0
2020-11-30 13:10:00,44.56,44.57,44.53,44.54,25531.0,40.0991,40.1081,40.0721,40.0811,25531.0
2020-11-30 13:20:00,44.54,44.62,44.53,44.61,22471.0,40.0811,40.1531,40.0721,40.1441,22471.0
2020-11-30 13:30:00,44.6,44.6,44.47,44.53,31701.0,40.1351,40.1351,40.0181,40.0721,31701.0
2020-11-30 13:40:00,44.53,44.57,44.5,44.55,22543.0,40.0721,40.1081,40.0451,40.0901,22543.0
2020-11-30 13:50:00,44.55,44.58,44.42,44.43,27036.0,40.0901,40.1171,39.9731,39.9821,27036.0
2020-11-30 14:00:00,44.43,44.45,44.37,44.44,36911.0,39.9821,40.0001,39.9281,39.9911,36911.0
2020-11-30 14:10:00,44.43,44.48,44.4,44.45,36352.0,39.9821,40.0271,39.9551,40.0001,36352.0
2020-11-30 14:20:00,44.45,44.48,44.41,44.42,36054.0,40.0001,40.0271,39.9641,39.9731,36054.0
2020-11-30 14:30:00,44.42,44.44,44.31,44.31,41377.0,39.9731,39.9911,39.8741,39.8741,41377.0
2020-11-30 14:40:00,44.31,44.31,44.22,44.24,42872.0,39.8741,39.8741,39.7931,39.8111,42872.0
2020-11-30 14:50:00,44.24,44.47,44.22,44.45,56133.0,39.8111,40.0181,39.7931,40.0001,56133.0
2020-11-30 15:00:00,44.46,44.53,44.39,44.43,67626.0,40.0091,40.0721,39.9461,39.9821,67626.0
2020-11-30 15:10:00,44.44,44.44,44.34,44.42,58810.0,39.9911,39.9911,39.9011,39.9731,58810.0
2020-11-30 15:20:00,44.4,44.5,44.35,44.36,49401.0,39.9551,40.0451,39.9101,39.9191,49401.0
2020-11-30 15:30:00,44.35,44.42,44.28,44.28,79606.0,39.9101,39.9731,39.8471,39.8471,79606.0
2020-11-30 15:40:00,44.28,44.29,43.99,43.99,193523.0,39.8471,39.8561,39.5861,39.5861,193523.0
2020-11-30 15:50:00,43.97,44.13,43.91,43.93,726890.0,39.5682,39.7121,39.5142,39.5322,726890.0
2020-12-01 09:30:00,44.94,44.94,44.4,44.89,155087.0,40.441,40.441,39.9551,40.3961,155087.0
2020-12-01 09:40:00,44.87,45.0,44.79,44.81,51992.0,40.3781,40.495,40.3061,40.3241,51992.0
2020-12-01 09:50:00,44.8,45.05,44.74,44.9,55167.0,40.3151,40.54,40.2611,40.405,55167.0
2020-12-01 10:00:00,44.88,44.93,44.73,44.74,40382.0,40.3871,40.432,40.2521,40.2611,40382.0
2020-12-01 10:10:00,44.73,44.83,44.67,44.8,48323.0,40.2521,40.3421,40.1981,40.3151,48323.0
2020-12-01 10:20:00,44.82,44.91,44.79,44.85,50426.0,40.3331,40.414,40.3061,40.3601,50426.0
2020-12-01 10:30:00,44.86,44.95,44.72,44.77,56380.0,40.3691,40.45,40.2431,40.2881,56380.0
2020-12-01 10:40:00,44.77,44.87,44.7,44.75,42786.0,40.2881,40.3781,40.2251,40.2701,42786.0
2020-12-01 10:50:00,44.77,44.78,44.66,44.77,49084.0,40.2881,40.2971,40.1891,40.2881,49084.0
2020-12-01 11:00:00,44.76,44.98,44.74,44.93,67999.0,40.2791,40.477,40.2611,40.432,67999.0
2020-12-01 11:10:00,44.91,45.13,44.83,45.09,33772.0,40.414,40.612,40.3421,40.576,33772.0
2020-12-01 11:20:00,45.09,45.1,44.94,44.97,60825.0,40.576,40.585,40.441,40.468,60825.0
2020-12-01 11:30:00,44.98,45.1,44.89,44.98,144552.0,40.477,40.585,40.3961,40.477,144552.0
2020-12-01 11:40:00,44.97,44.98,44.8,44.8,33733.0,40.468,40.477,40.3151,40.3151,33733.0
2020-12-01 11:50:00,44.81,44.83,44.69,44.7,35485.0,40.3241,40.3421,40.2161,40.2251,35485.0
2020-12-01 12:00:00,44.69,44.75,44.67,44.71,28768.0,40.2161,40.2701,40.1981,40.2341,28768.0
2020-12-01 12:10:00,44.71,44.76,44.65,44.71,28194.0,40.2341,40.2791,40.1801,40.2341,28194.0
2020-12-01 12:20:00,44.7,44.75,44.69,44.74,17086.0,40.2251,40.2701,40.2161,40.2611,17086.0
2020-12-01 12:30:00,44.74,44.75,44.62,44.64,29225.0,40.2611,40.2701,40.1531,40.1711,29225.0
2020-12-01 12:40:00,44.64,44.75,44.63,44.75,25625.0,40.1711,40.2701,40.1621,40.2701,25625.0
2020-12-01 12:50:00,44.75,44.78,44.71,44.74,24598.0,40.2701,40.2971,40.2341,40.2611,24598.0
2020-12-01 13:00:00,44.74,44.79,44.73,44.76,15734.0,40.2611,40.3061,40.2521,40.2791,15734.0
2020-12-01 13:10:00,44.76,44.76,44.65,44.66,19328.0,40.2791,40.2791,40.1801,40.1891,19328.0
2020-12-01 13:20:00,44.67,44.72,44.64,44.65,28928.0,40.1981,40.2431,40.1711,40.1801,28928.0
2020-12-01 13:30:00,44.66,44.77,44.6,44.74,29633.0,40.1891,40.2881,40.1351,40.2611,29633.0
2020-12-01 13:40:00,44.74,44.79,44.74,44.79,29135.0,40.2611,40.3061,40.2611,40.3061,29135.0
2020-12-01 13:50:00,44.79,44.85,44.74,44.84,24186.0,40.3061,40.3601,40.2611,40.3511,24186.0
2020-12-01 14:00:00,44.84,44.91,44.82,44.87,31956.0,40.3511,40.414,40.3331,40.3781,31956.0
2020-12-01 14:10:00,44.86,44.88,44.8,44.85,35136.0,40.3691,40.3871,40.3151,40.3601,35136.0
2020-12-01 14:20:00,44.84,44.98,44.83,44.98,43012.0,40.3511,40.477,40.3421,40.477,43012.0
2020-12-01 14:30:00,44.98,44.99,44.87,44.89,48789.0,40.477,40.486,40.3781,40.3961,48789.0
2020-12-01 14:40:00,44.89,44.96,44.87,44.92,27132.0,40.3961,40.459,40.3781,40.423,27132.0
2020-12-01 14:50:00,44.91,44.91,44.82,44.83,33017.0,40.414,40.414,40.3331,40.3421,33017.0
2020-12-01 15:00:00,44.83,44.84,44.67,44.7,42560.0,40.3421,40.3511,40.1981,40.2251,42560.0
2020-12-01 15:10:00,44.7,44.78,44.7,44.73,34435.0,40.2251,40.2971,40.2251,40.2521,34435.0
2020-12-01 15:20:00,44.73,44.88,44.73,44.88,46956.0,40.2521,40.3871,40.2521,40.3871,46956.0
2020-12-01 15:30:00,44.89,44.89,44.73,44.73,49265.0,40.3961,40.3961,40.2521,40.2521,49265.0
2020-12-01 15:40:00,44.73,44.82,44.71,44.78,76589.0,40.2521,40.3331,40.2341,40.2971,76589.0
2020-12-01 15:50:00,44.77,44.83,44.67,44.69,172125.0,40.2881,40.3421,40.1981,40.2161,172125.0
2020-12-02 09:30:00,44.55,44.96,44.29,44.92,89330.0,40.0901,40.459,39.8561,40.423,89330.0
2020-12-02 09:40:00,44.92,45.15,44.86,45.06,66194.0,40.423,40.63,40.3691,40.549,66194.0
2020-12-02 09:50:00,45.05,45.29,45.02,45.26,53378.0,40.54,40.756,40.513,40.729,53378.0
2020-12-02 10:00:00,45.27,45.36,45.14,45.18,97126.0,40.738,40.819,40.621,40.657,97126.0
2020-12-02 10:10:00,45.18,45.19,45.01,45.02,49631.0,40.657,40.666,40.504,40.513,49631.0
2020-12-02 10:20:00,45.01,45.01,44.89,44.96,61585.0,40.504,40.504,40.3961,40.459,61585.0
2020-12-02 10:30:00,44.96,44.98,44.84,44.98,40557.0,40.459,40.477,40.3511,40.477,40557.0
2020-12-02 10:40:00,44.98,45.01,44.93,44.94,49903.0,40.477,40.504,40.432,40.441,49903.0
2020-12-02 10:50:00,44.94,45.03,44.91,45.03,71160.0,40.441,40.522,40.414,40.522,71160.0
2020-12-02 11:00:00,45.03,45.11,44.97,44.99,67988.0,40.522,40.594,40.468,40.486,67988.0
2020-12-02 11:10:00,44.98,45.02,44.98,45.01,68423.0,40.477,40.513,40.477,40.504,68423.0
2020-12-02 11:20:00,45.01,45.2,45.0,45.19,55462.0,40.504,40.675,40.495,40.666,55462.0
2020-12-02 11:30:00,45.18,45.34,45.14,45.3,47557.0,40.657,40.801,40.621,40.765,47557.0
2020-12-02 11:40:00,45.3,45.31,45.19,45.21,42250.0,40.765,40.774,40.666,40.684,42250.0
2020-12-02 11:50:00,45.21,45.28,45.15,45.16,39096.0,40.684,40.747,40.63,40.639,39096.0
2020-12-02 12:00:00,45.17,45.17,45.05,45.1,31449.0,40.648,40.648,40.54,40.585,31449.0
2020-12-02 12:10:00,45.1,45.19,45.08,45.16,39872.0,40.585,40.666,40.567,40.639,39872.0
2020-12-02 12:20:00,45.16,45.22,45.13,45.21,28635.0,40.639,40.693,40.612,40.684,28635.0
2020-12-02 12:30:00,45.2,45.32,45.2,45.3,79753.0,40.675,40.783,40.675,40.765,79753.0
2020-12-02 12:40:00,45.3,45.34,45.28,45.29,35044.0,40.765,40.801,40.747,40.756,35044.0
2020-12-02 12:50:00,45.29,45.3,45.19,45.25,71495.0,40.756,40.765,40.666,40.72,71495.0
2020-12-02 13:00:00,45.25,45.31,45.25,45.26,42969.0,40.72,40.774,40.72,40.729,42969.0
2020-12-02 13:10:00,45.26,45.31,45.25,45.3,33523.0,40.729,40.774,40.72,40.765,33523.0
2020-12-02 13:20:00,45.3,45.31,45.23,45.25,53249.0,40.765,40.774,40.702,40.72,53249.0
2020-12-02 13:30:00,45.25,45.29,45.19,45.22,94577.0,40.72,40.756,40.666,40.693,94577.0
2020-12-02 13:40:00,45.23,45.24,45.17,45.2,45036.0,40.702,40.711,40.648,40.675,45036.0
2020-12-02 13:50:00,45.21,45.22,45.17,45.18,51026.0,40.684,40.693,40.648,40.657,51026.0
2020-12-02 14:00:00,45.18,45.26,45.18,45.22,67019.0,40.657,40.729,40.657,40.693,67019.0
2020-12-02 14:10:00,45.22,45.31,45.19,45.31,63178.0,40.693,40.774,40.666,40.774,63178.0
2020-12-02 14:20:00,45.3,45.35,45.29,45.34,55968.0,40.765,40.81,40.756,40.801,55968.0
2020-12-02 14:30:00,45.34,45.45,45.33,45.37,105930.0,40.801,40.9,40.792,40.828,105930.0
2020-12-02 14:40:00,45.37,45.39,45.29,45.33,85953.0,40.828,40.846,40.756,40.792,85953.0
2020-12-02 14:50:00,45.34,45.39,45.33,45.36,39963.0,40.801,40.846,40.792,40.819,39963.0
2020-12-02 15:00:00,45.36,45.38,45.32,45.33,46477.0,40.819,40.837,40.783,40.792,46477.0
2020-12-02 15:10:00,45.33,45.46,45.32,45.43,70650.0,40.792,40.909,40.783,40.882,70650.0
2020-12-02 15:20:00,45.43,45.45,45.41,45.44,55647.0,40.882,40.9,40.864,40.891,55647.0
2020-12-02 15:30:00,45.44,45.54,45.43,45.5,68722.0,40.891,40.981,40.882,40.945,68722.0
2020-12-02 15:40:00,45.49,45.55,45.48,45.5,101905.0,40.936,40.99,40.927,40.945,101905.0
2020-12-02 15:50:00,45.5,45.54,45.27,45.32,416364.0,40.945,40.981,40.738,40.783,416364.0
2020-12-03 09:30:00,45.27,45.48,45.13,45.31,66910.0,40.738,40.927,40.612,40.774,66910.0
2020-12-03 09:40:00,45.31,45.49,45.29,45.39,40608.0,40.774,40.936,40.756,40.846,40608.0
2020-12-03 09:50:00,45.38,45.44,45.3,45.33,46999.0,40.837,40.891,40.765,40.792,46999.0
2020-12-03 10:00:00,45.32,45.5,45.29,45.3,73076.0,40.783,40.945,40.756,40.765,73076.0
2020-12-03 10:10:00,45.29,45.42,45.23,45.41,39497.0,40.756,40.873,40.702,40.864,39497.0
2020-12-03 10:20:00,45.41,45.42,45.31,45.34,34108.0,40.864,40.873,40.774,40.801,34108.0
2020-12-03 10:30:00,45.33,45.49,45.28,45.47,57046.0,40.792,40.936,40.747,40.918,57046.0
2020-12-03 10:40:00,45.48,45.67,45.47,45.63,55115.0,40.927,41.098,40.918,41.062,55115.0
2020-12-03 10:50:00,45.64,45.68,45.53,45.59,35081.0,41.071,41.107,40.972,41.026,35081.0
2020-12-03 11:00:00,45.59,45.66,45.54,45.54,25664.0,41.026,41.089,40.981,40.981,25664.0
2020-12-03 11:10:00,45.54,45.54,45.44,45.53,36973.0,40.981,40.981,40.891,40.972,36973.0
2020-12-03 11:20:00,45.54,45.62,45.49,45.62,65025.0,40.981,41.053,40.936,41.053,65025.0
2020-12-03 11:30:00,45.62,45.66,45.6,45.62,50789.0,41.053,41.089,41.035,41.053,50789.0
2020-12-03 11:40:00,45.61,45.68,45.59,45.64,28510.0,41.044,41.107,41.026,41.071,28510.0
2020-12-03 11:50:00,45.64,45.65,45.49,45.54,32804.0,41.071,41.08,40.936,40.981,32804.0
2020-12-03 12:00:00,45.54,45.63,45.52,45.63,42406.0,40.981,41.062,40.963,41.062,42406.0
2020-12-03 12:10:00,45.63,45.63,45.52,45.57,57225.0,41.062,41.062,40.963,41.008,57225.0
2020-12-03 12:20:00,45.57,45.66,45.57,45.62,14217.0,41.008,41.089,41.008,41.053,14217.0
2020-12-03 12:30:00,45.62,45.65,45.57,45.58,27014.0,41.053,41.08,41.008,41.017,27014.0
2020-12-03 12:40:00,45.57,45.61,45.54,45.55,18014.0,41.008,41.044,40.981,40.99,18014.0
2020-12-03 12:50:00,45.55,45.69,45.55,45.69,13762.0,40.99,41.116,40.99,41.116,13762.0
2020-12-03 13:00:00,45.69,45.71,45.6,45.6,24636.0,41.116,41.134,41.035,41.035,24636.0
2020-12-03 13:10:00,45.6,45.61,45.57,45.59,22676.0,41.035,41.044,41.008,41.026,22676.0
2020-12-03 13:20:00,45.6,45.61,45.53,45.57,26866.0,41.035,41.044,40.972,41.008,26866.0
2020-12-03 13:30:00,45.57,45.57,45.49,45.5,20311.0,41.008,41.008,40.936,40.945,20311.0
2020-12-03 13:40:00,45.5,45.51,45.43,45.44,16198.0,40.945,40.954,40.882,40.891,16198.0
2020-12-03 13:50:00,45.44,45.46,45.31,45.33,30850.0,40.891,40.909,40.774,40.792,30850.0
2020-12-03 14:00:00,45.34,45.45,45.31,45.44,22627.0,40.801,40.9,40.774,40.891,22627.0
2020-12-03 14:10:00,45.44,45.48,45.44,45.47,17829.0,40.891,40.927,40.891,40.918,17829.0
2020-12-03 14:20:00,45.46,45.51,45.43,45.51,25696.0,40.909,40.954,40.882,40.954,25696.0
2020-12-03 14:30:00,45.52,45.52,45.46,45.5,17966.0,40.963,40.963,40.909,40.945,17966.0
2020-12-03 14:40:00,45.5,45.59,45.47,45.59,24709.0,40.945,41.026,40.918,41.026,24709.0
2020-12-03 14:50:00,45.6,45.61,45.54,45.57,24135.0,41.035,41.044,40.981,41.008,24135.0
2020-12-03 15:00:00,45.56,45.6,45.52,45.52,21081.0,40.999,41.035,40.963,40.963,21081.0
2020-12-03 15:10:00,45.52,45.68,45.52,45.67,32632.0,40.963,41.107,40.963,41.098,32632.0
2020-12-03 15:20:00,45.66,45.7,45.63,45.67,61032.0,41.089,41.125,41.062,41.098,61032.0
2020-12-03 15:30:00,45.69,45.71,45.53,45.53,84778.0,41.116,41.134,40.972,40.972,84778.0
2020-12-03 15:40:00,45.54,45.74,45.36,45.71,184185.0,40.981,41.161,40.819,41.134,184185.0
2020-12-03 15:50:00,45.63,45.69,45.49,45.69,348236.0,41.062,41.116,40.936,41.116,348236.0
2020-12-04 09:30:00,45.41,46.0,45.3,45.78,156961.0,40.864,41.3949,40.765,41.197,156961.0
2020-12-04 09:40:00,45.78,45.97,45.78,45.84,84863.0,41.197,41.3679,41.197,41.2509,84863.0
2020-12-04 09:50:00,45.84,45.85,45.67,45.81,77978.0,41.2509,41.2599,41.098,41.2239,77978.0
2020-12-04 10:00:00,45.81,46.0,45.8,45.99,69239.0,41.2239,41.3949,41.215,41.3859,69239.0
2020-12-04 10:10:00,45.98,46.0,45.82,45.91,61183.0,41.3769,41.3949,41.2329,41.3139,61183.0
2020-12-04 10:20:00,45.91,45.97,45.83,45.97,149289.0,41.3139,41.3679,41.2419,41.3679,149289.0
2020-12-04 10:30:00,45.96,46.08,45.91,46.08,65021.0,41.3589,41.4669,41.3139,41.4669,65021.0
2020-12-04 10:40:00,46.07,46.08,45.93,45.98,89535.0,41.4579,41.4669,41.3319,41.3769,89535.0
2020-12-04 10:50:00,45.98,46.04,45.94,45.98,174905.0,41.3769,41.4309,41.3409,41.3769,174905.0
2020-12-04 11:00:00,45.97,46.01,45.92,45.95,165167.0,41.3679,41.4039,41.3229,41.3499,165167.0
2020-12-04 11:10:00,45.95,45.99,45.89,45.93,121949.0,41.3499,41.3859,41.2959,41.3319,121949.0
2020-12-04 11:20:00,45.93,46.13,45.91,46.12,141281.0,41.3319,41.5119,41.3139,41.5029,141281.0
2020-12-04 11:30:00,46.13,46.13,46.01,46.02,51264.0,41.5119,41.5119,41.4039,41.4129,51264.0
2020-12-04 11:40:00,46.01,46.04,45.97,46.03,34186.0,41.4039,41.4309,41.3679,41.4219,34186.0
2020-12-04 11:50:00,46.03,46.23,46.02,46.16,87064.0,41.4219,41.6019,41.4129,41.5389,87064.0
2020-12-04 12:00:00,46.16,46.22,46.09,46.1,34335.0,41.5389,41.5929,41.4759,41.4849,34335.0
2020-12-04 12:10:00,46.11,46.14,45.97,45.98,32589.0,41.4939,41.5209,41.3679,41.3769,32589.0
2020-12-04 12:20:00,45.97,46.02,45.94,46.02,35482.0,41.3679,41.4129,41.3409,41.4129,35482.0
2020-12-04 12:30:00,46.02,46.03,45.95,45.97,32387.0,41.4129,41.4219,41.3499,41.3679,32387.0
2020-12-04 12:40:00,45.97,46.02,45.92,45.95,27302.0,41.3679,41.4129,41.3229,41.3499,27302.0
2020-12-04 12:50:00,45.96,45.96,45.91,45.95,20206.0,41.3589,41.3589,41.3139,41.3499,20206.0
2020-12-04 13:00:00,45.95,46.01,45.94,45.97,35521.0,41.3499,41.4039,41.3409,41.3679,35521.0
2020-12-04 13:10:00,45.96,45.97,45.92,45.92,29104.0,41.3589,41.3679,41.3229,41.3229,29104.0
2020-12-04 13:20:00,45.92,45.93,45.83,45.86,24501.0,41.3229,41.3319,41.2419,41.2689,24501.0
2020-12-04 13:30:00,45.87,45.91,45.83,45.91,26706.0,41.2779,41.3139,41.2419,41.3139,26706.0
2020-12-04 13:40:00,45.91,45.95,45.87,45.92,31899.0,41.3139,41.3499,41.2779,41.3229,31899.0
2020-12-04 13:50:00,45.92,45.98,45.9,45.93,55263.0,41.3229,41.3769,41.3049,41.3319,55263.0
2020-12-04 14:00:00,45.93,45.95,45.9,45.92,42106.0,41.3319,41.3499,41.3049,41.3229,42106.0
2020-12-04 14:10:00,45.92,45.97,45.9,45.95,43937.0,41.3229,41.3679,41.3049,41.3499,43937.0
2020-12-04 14:20:00,45.94,46.0,45.91,45.93,41740.0,41.3409,41.3949,41.3139,41.3319,41740.0
2020-12-04 14:30:00,45.93,45.98,45.9,45.94,51187.0,41.3319,41.3769,41.3049,41.3409,51187.0
2020-12-04 14:40:00,45.95,46.07,45.93,46.04,55323.0,41.3499,41.4579,41.3319,41.4309,55323.0
2020-12-04 14:50:00,46.04,46.11,46.03,46.11,40824.0,41.4309,41.4939,41.4219,41.4939,40824.0
2020-12-04 15:00:00,46.11,46.12,46.07,46.12,74265.0,41.4939,41.5029,41.4579,41.5029,74265.0
2020-12-04 15:10:00,46.11,46.13,46.02,46.1,53855.0,41.4939,41.5119,41.4129,41.4849,53855.0
2020-12-04 15:20:00,46.1,46.21,46.06,46.12,95907.0,41.4849,41.5839,41.4489,41.5029,95907.0
2020-12-04 15:30:00,46.12,46.23,46.11,46.21,91376.0,41.5029,41.6019,41.4939,41.5839,91376.0
2020-12-04 15:40:00,46.21,46.28,46.18,46.19,123962.0,41.5839,41.6469,41.5569,41.5659,123962.0
2020-12-04 15:50:00,46.17,46.35,46.15,46.3,552921.0,41.5479,41.7099,41.5299,41.6649,552921.0
2020-12-07 09:40:00,46.01,46.01,45.63,45.74,171801.0,41.4039,41.4039,41.062,41.161,171801.0
2020-12-07 09:50:00,45.73,45.75,45.56,45.68,45028.0,41.152,41.17,40.999,41.107,45028.0
2020-12-07 10:00:00,45.7,45.7,45.48,45.6,40486.0,41.125,41.125,40.927,41.035,40486.0
2020-12-07 10:10:00,45.59,45.67,45.5,45.55,138102.0,41.026,41.098,40.945,40.99,138102.0
2020-12-07 10:20:00,45.58,45.67,45.48,45.67,61904.0,41.017,41.098,40.927,41.098,61904.0
2020-12-07 10:30:00,45.68,45.72,45.54,45.62,42978.0,41.107,41.143,40.981,41.053,42978.0
2020-12-07 10:40:00,45.62,45.69,45.62,45.66,37379.0,41.053,41.116,41.053,41.089,37379.0
2020-12-07 10:50:00,45.65,45.72,45.54,45.56,32765.0,41.08,41.143,40.981,40.999,32765.0
2020-12-07 11:00:00,45.56,45.65,45.54,45.57,47711.0,40.999,41.08,40.981,41.008,47711.0
2020-12-07 11:10:00,45.57,45.59,45.54,45.55,37428.0,41.008,41.026,40.981,40.99,37428.0
2020-12-07 11:20:00,45.55,45.6,45.53,45.59,42729.0,40.99,41.035,40.972,41.026,42729.0
2020-12-07 11:30:00,45.59,45.64,45.56,45.62,47022.0,41.026,41.071,40.999,41.053,47022.0
2020-12-07 11:40:00,45.63,45.64,45.46,45.47,39220.0,41.062,41.071,40.909,40.918,39220.0
2020-12-07 11:50:00,45.47,45.54,45.34,45.53,66928.0,40.918,40.981,40.801,40.972,66928.0
2020-12-07 12:00:00,45.53,45.66,45.48,45.66,30240.0,40.972,41.089,40.927,41.089,30240.0
2020-12-07 12:10:00,45.66,45.67,45.55,45.55,34505.0,41.089,41.098,40.99,40.99,34505.0
2020-12-07 12:20:00,45.55,45.56,45.5,45.54,20936.0,40.99,40.999,40.945,40.981,20936.0
2020-12-07 12:30:00,45.53,45.59,45.51,45.56,17473.0,40.972,41.026,40.954,40.999,17473.0
2020-12-07 12:40:00,45.57,45.58,45.47,45.48,23830.0,41.008,41.017,40.918,40.927,23830.0
2020-12-07 12:50:00,45.48,45.52,45.46,45.5,24689.0,40.927,40.963,40.909,40.945,24689.0
2020-12-07 13:00:00,45.49,45.5,45.46,45.48,20757.0,40.936,40.945,40.909,40.927,20757.0
2020-12-07 13:10:00,45.47,45.5,45.42,45.45,26677.0,40.918,40.945,40.873,40.9,26677.0
2020-12-07 13:20:00,45.43,45.5,45.43,45.46,25474.0,40.882,40.945,40.882,40.909,25474.0
2020-12-07 13:30:00,45.45,45.54,45.45,45.48,23879.0,40.9,40.981,40.9,40.927,23879.0
2020-12-07 13:40:00,45.47,45.47,45.38,45.42,24344.0,40.918,40.918,40.837,40.873,24344.0
2020-12-07 13:50:00,45.42,45.46,45.41,45.45,31902.0,40.873,40.909,40.864,40.9,31902.0
2020-12-07 14:00:00,45.45,45.46,45.36,45.46,38648.0,40.9,40.909,40.819,40.909,38648.0
2020-12-07 14:10:00,45.45,45.45,45.33,45.33,64815.0,40.9,40.9,40.792,40.792,64815.0
2020-12-07 14:20:00,45.34,45.36,45.31,45.32,25386.0,40.801,40.819,40.774,40.783,25386.0
2020-12-07 14:30:00,45.32,45.33,45.28,45.3,25168.0,40.783,40.792,40.747,40.765,25168.0
2020-12-07 14:40:00,45.31,45.34,45.28,45.3,32660.0,40.774,40.801,40.747,40.765,32660.0
2020-12-07 14:50:00,45.3,45.31,45.21,45.23,41296.0,40.765,40.774,40.684,40.702,41296.0
2020-12-07 15:00:00,45.23,45.26,45.19,45.19,36269.0,40.702,40.729,40.666,40.666,36269.0
2020-12-07 15:10:00,45.2,45.27,45.18,45.25,41289.0,40.675,40.738,40.657,40.72,41289.0
2020-12-07 15:20:00,45.26,45.28,45.22,45.25,55566.0,40.729,40.747,40.693,40.72,55566.0
2020-12-07 15:30:00,45.25,45.32,45.24,45.25,86100.0,40.72,40.783,40.711,40.72,86100.0
2020-12-07 15:40:00,45.25,45.26,45.05,45.06,143480.0,40.72,40.729,40.54,40.549,143480.0
2020-12-07 15:50:00,45.07,45.29,45.04,45.17,345090.0,40.558,40.756,40.531,40.648,345090.0
2020-12-08 09:30:00,44.91,45.25,44.6,45.21,96868.0,40.414,40.72,40.1351,40.684,96868.0
2020-12-08 09:40:00,45.23,45.31,45.19,45.28,59593.0,40.702,40.774,40.666,40.747,59593.0
2020-12-08 09:50:00,45.29,45.4,45.21,45.22,48700.0,40.756,40.855,40.684,40.693,48700.0
2020-12-08 10:00:00,45.22,45.23,45.0,45.03,76316.0,40.693,40.702,40.495,40.522,76316.0
2020-12-08 10:10:00,45.03,45.15,45.03,45.13,62491.0,40.522,40.63,40.522,40.612,62491.0
2020-12-08 10:20:00,45.13,45.15,45.05,45.12,62508.0,40.612,40.63,40.54,40.603,62508.0
2020-12-08 10:30:00,45.11,45.18,45.09,45.15,29509.0,40.594,40.657,40.576,40.63,29509.0
2020-12-08 10:40:00,45.15,45.17,45.07,45.13,21923.0,40.63,40.648,40.558,40.612,21923.0
2020-12-08 10:50:00,45.13,45.14,45.07,45.14,22399.0,40.612,40.621,40.558,40.621,22399.0
2020-12-08 11:00:00,45.15,45.38,45.15,45.32,41249.0,40.63,40.837,40.63,40.783,41249.0
2020-12-08 11:10:00,45.32,45.38,45.25,45.35,42066.0,40.783,40.837,40.72,40.81,42066.0
2020-12-08 11:20:00,45.36,45.4,45.34,45.36,29379.0,40.819,40.855,40.801,40.819,29379.0
2020-12-08 11:30:00,45.36,45.39,45.29,45.39,37895.0,40.819,40.846,40.756,40.846,37895.0
2020-12-08 11:40:00,45.38,45.45,45.26,45.44,48779.0,40.837,40.9,40.729,40.891,48779.0
2020-12-08 11:50:00,45.43,45.45,45.39,45.4,49877.0,40.882,40.9,40.846,40.855,49877.0
2020-12-08 12:00:00,45.41,45.43,45.29,45.36,30583.0,40.864,40.882,40.756,40.819,30583.0
2020-12-08 12:10:00,45.36,45.44,45.35,45.37,32591.0,40.819,40.891,40.81,40.828,32591.0
2020-12-08 12:20:00,45.36,45.45,45.32,45.41,28798.0,40.819,40.9,40.783,40.864,28798.0
2020-12-08 12:30:00,45.42,45.45,45.36,45.37,31377.0,40.873,40.9,40.819,40.828,31377.0
2020-12-08 12:40:00,45.37,45.54,45.34,45.48,39887.0,40.828,40.981,40.801,40.927,39887.0
2020-12-08 12:50:00,45.48,45.55,45.41,45.42,41555.0,40.927,40.99,40.864,40.873,41555.0
2020-12-08 13:00:00,45.42,45.46,45.39,45.39,46360.0,40.873,40.909,40.846,40.846,46360.0
2020-12-08 13:10:00,45.37,45.37,45.27,45.32,24360.0,40.828,40.828,40.738,40.783,24360.0
2020-12-08 13:20:00,45.32,45.42,45.3,45.42,28593.0,40.783,40.873,40.765,40.873,28593.0
2020-12-08 13:30:00,45.42,45.45,45.37,45.38,23678.0,40.873,40.9,40.828,40.837,23678.0
2020-12-08 13:40:00,45.37,45.39,45.34,45.39,25904.0,40.828,40.846,40.801,40.846,25904.0
2020-12-08 13:50:00,45.38,45.39,45.35,45.36,27913.0,40.837,40.846,40.81,40.819,27913.0
2020-12-08 14:00:00,45.36,45.36,45.23,45.26,49960.0,40.819,40.819,40.702,40.729,49960.0
2020-12-08 14:10:00,45.26,45.29,45.24,45.26,23061.0,40.729,40.756,40.711,40.729,23061.0
2020-12-08 14:20:00,45.25,45.35,45.24,45.29,105108.0,40.72,40.81,40.711,40.756,105108.0
2020-12-08 14:30:00,45.29,45.34,45.23,45.29,141235.0,40.756,40.801,40.702,40.756,141235.0
2020-12-08 14:40:00,45.3,45.32,45.18,45.2,60671.0,40.765,40.783,40.657,40.675,60671.0
2020-12-08 14:50:00,45.2,45.23,45.09,45.09,143254.0,40.675,40.702,40.576,40.576,143254.0
2020-12-08 15:00:00,45.09,45.21,45.09,45.21,73207.0,40.576,40.684,40.576,40.684,73207.0
2020-12-08 15:10:00,45.21,45.22,45.15,45.18,49490.0,40.684,40.693,40.63,40.657,49490.0
2020-12-08 15:20:00,45.18,45.25,45.16,45.24,30578.0,40.657,40.72,40.639,40.711,30578.0
2020-12-08 15:30:00,45.24,45.29,45.22,45.24,57316.0,40.711,40.756,40.693,40.711,57316.0
2020-12-08 15:40:00,45.23,45.29,45.2,45.23,79350.0,40.702,40.756,40.675,40.702,79350.0
2020-12-08 15:50:00,45.22,45.28,45.19,45.24,151009.0,40.693,40.747,40.666,40.711,151009.0
2020-12-09 09:30:00,45.54,45.67,45.36,45.49,104902.0,40.981,41.098,40.819,40.936,104902.0
2020-12-09 09:40:00,45.51,45.54,45.28,45.37,62506.0,40.954,40.981,40.747,40.828,62506.0
2020-12-09 09:50:00,45.35,45.48,45.33,45.37,62374.0,40.81,40.927,40.792,40.828,62374.0
2020-12-09 10:00:00,45.37,45.53,45.33,45.49,155561.0,40.828,40.972,40.792,40.936,155561.0
2020-12-09 10:10:00,45.47,45.52,45.25,45.34,82297.0,40.918,40.963,40.72,40.801,82297.0
2020-12-09 10:20:00,45.33,45.4,45.32,45.38,32647.0,40.792,40.855,40.783,40.837,32647.0
2020-12-09 10:30:00,45.37,45.38,45.29,45.36,26997.0,40.828,40.837,40.756,40.819,26997.0
2020-12-09 10:40:00,45.37,45.4,45.29,45.32,26465.0,40.828,40.855,40.756,40.783,26465.0
2020-12-09 10:50:00,45.32,45.32,45.21,45.24,31922.0,40.783,40.783,40.684,40.711,31922.0
2020-12-09 11:00:00,45.23,45.27,45.09,45.17,49653.0,40.702,40.738,40.576,40.648,49653.0
2020-12-09 11:10:00,45.17,45.25,45.12,45.14,21959.0,40.648,40.72,40.603,40.621,21959.0
2020-12-09 11:20:00,45.13,45.17,45.11,45.13,28486.0,40.612,40.648,40.594,40.612,28486.0
2020-12-09 11:30:00,45.11,45.16,45.04,45.13,30264.0,40.594,40.639,40.531,40.612,30264.0
2020-12-09 11:40:00,45.14,45.18,45.1,45.11,24075.0,40.621,40.657,40.585,40.594,24075.0
2020-12-09 11:50:00,45.1,45.24,45.07,45.2,32375.0,40.585,40.711,40.558,40.675,32375.0
2020-12-09 12:00:00,45.2,45.29,45.18,45.28,26496.0,40.675,40.756,40.657,40.747,26496.0
2020-12-09 12:10:00,45.28,45.3,45.23,45.3,31838.0,40.747,40.765,40.702,40.765,31838.0
2020-12-09 12:20:00,45.29,45.29,45.22,45.24,36859.0,40.756,40.756,40.693,40.711,36859.0
2020-12-09 12:30:00,45.25,45.25,45.19,45.21,33480.0,40.72,40.72,40.666,40.684,33480.0
2020-12-09 12:40:00,45.2,45.24,45.2,45.22,20071.0,40.675,40.711,40.675,40.693,20071.0
2020-12-09 12:50:00,45.21,45.28,45.15,45.26,26667.0,40.684,40.747,40.63,40.729,26667.0
2020-12-09 13:00:00,45.26,45.26,45.12,45.21,28856.0,40.729,40.729,40.603,40.684,28856.0
2020-12-09 13:10:00,45.22,45.24,45.11,45.15,26299.0,40.693,40.711,40.594,40.63,26299.0
2020-12-09 13:20:00,45.16,45.16,45.09,45.14,25258.0,40.639,40.639,40.576,40.621,25258.0
2020-12-09 13:30:00,45.13,45.13,45.0,45.05,26981.0,40.612,40.612,40.495,40.54,26981.0
2020-12-09 13:40:00,45.04,45.12,45.02,45.1,23868.0,40.531,40.603,40.513,40.585,23868.0
2020-12-09 13:50:00,45.1,45.11,44.97,44.98,33922.0,40.585,40.594,40.468,40.477,33922.0
2020-12-09 14:00:00,44.99,45.17,44.96,45.13,36031.0,40.486,40.648,40.459,40.612,36031.0
2020-12-09 14:10:00,45.13,45.17,45.07,45.17,38238.0,40.612,40.648,40.558,40.648,38238.0
2020-12-09 14:20:00,45.18,45.33,45.16,45.29,26357.0,40.657,40.792,40.639,40.756,26357.0
2020-12-09 14:30:00,45.29,45.29,45.14,45.18,36423.0,40.756,40.756,40.621,40.657,36423.0
2020-12-09 14:40:00,45.18,45.22,45.1,45.19,46387.0,40.657,40.693,40.585,40.666,46387.0
2020-12-09 14:50:00,45.19,45.2,45.13,45.15,55222.0,40.666,40.675,40.612,40.63,55222.0
2020-12-09 15:00:00,45.15,45.17,45.11,45.16,64571.0,40.63,40.648,40.594,40.639,64571.0
2020-12-09 15:10:00,45.15,45.19,45.08,45.09,50659.0,40.63,40.666,40.567,40.576,50659.0
2020-12-09 15:20:00,45.1,45.12,44.98,45.05,72748.0,40.585,40.603,40.477,40.54,72748.0
2020-12-09 15:30:00,45.05,45.18,45.04,45.16,64603.0,40.54,40.657,40.531,40.639,64603.0
2020-12-09 15:40:00,45.17,45.28,45.15,45.21,101888.0,40.648,40.747,40.63,40.684,101888.0
2020-12-09 15:50:00,45.23,45.28,45.11,45.11,278823.0,40.702,40.747,40.594,40.594,278823.0
2020-12-10 09:30:00,44.6,44.92,44.56,44.92,117174.0,40.1351,40.423,40.0991,40.423,117174.0
2020-12-10 09:40:00,44.93,45.0,44.8,44.83,57962.0,40.432,40.495,40.3151,40.3421,57962.0
2020-12-10 09:50:00,44.85,45.06,44.85,45.03,76229.0,40.3601,40.549,40.3601,40.522,76229.0
2020-12-10 10:00:00,45.01,45.14,45.01,45.07,62346.0,40.504,40.621,40.504,40.558,62346.0
2020-12-10 10:10:00,45.08,45.16,44.99,45.0,33269.0,40.567,40.639,40.486,40.495,33269.0
2020-12-10 10:20:00,45.03,45.03,44.86,44.97,28130.0,40.522,40.522,40.3691,40.468,28130.0
2020-12-10 10:30:00,44.97,45.04,44.94,44.99,64342.0,40.468,40.531,40.441,40.486,64342.0
2020-12-10 10:40:00,44.99,45.04,44.92,44.94,108143.0,40.486,40.531,40.423,40.441,108143.0
2020-12-10 10:50:00,44.95,45.14,44.95,45.13,77264.0,40.45,40.621,40.45,40.612,77264.0
2020-12-10 11:00:00,45.15,45.21,45.12,45.17,65006.0,40.63,40.684,40.603,40.648,65006.0
2020-12-10 11:10:00,45.18,45.31,45.18,45.3,26430.0,40.657,40.774,40.657,40.765,26430.0
2020-12-10 11:20:00,45.3,45.39,45.28,45.33,51707.0,40.765,40.846,40.747,40.792,51707.0
2020-12-10 11:30:00,45.32,45.4,45.28,45.33,34026.0,40.783,40.855,40.747,40.792,34026.0
2020-12-10 11:40:00,45.33,45.36,45.22,45.24,30924.0,40.792,40.819,40.693,40.711,30924.0
2020-12-10 11:50:00,45.23,45.23,45.09,45.16,55931.0,40.702,40.702,40.576,40.639,55931.0
2020-12-10 12:00:00,45.16,45.29,45.15,45.26,27485.0,40.639,40.756,40.63,40.729,27485.0
2020-12-10 12:10:00,45.26,45.41,45.25,45.37,21539.0,40.729,40.864,40.72,40.828,21539.0
2020-12-10 12:20:00,45.38,45.46,45.36,45.39,28608.0,40.837,40.909,40.819,40.846,28608.0
2020-12-10 12:30:00,45.39,45.42,45.32,45.34,28312.0,40.846,40.873,40.783,40.801,28312.0
2020-12-10 12:40:00,45.36,45.39,45.32,45.32,26481.0,40.819,40.846,40.783,40.783,26481.0
2020-12-10 12:50:00,45.31,45.33,45.27,45.3,17475.0,40.774,40.792,40.738,40.765,17475.0
2020-12-10 13:00:00,45.29,45.33,45.23,45.31,24812.0,40.756,40.792,40.702,40.774,24812.0
2020-12-10 13:10:00,45.3,45.46,45.3,45.44,22776.0,40.765,40.909,40.765,40.891,22776.0
2020-12-10 13:20:00,45.44,45.49,45.4,45.4,49126.0,40.891,40.936,40.855,40.855,49126.0
2020-12-10 13:30:00,45.39,45.39,45.31,45.37,24756.0,40.846,40.846,40.774,40.828,24756.0
2020-12-10 13:40:00,45.36,45.36,45.27,45.32,34219.0,40.819,40.819,40.738,40.783,34219.0
2020-12-10 13:50:00,45.32,45.34,45.22,45.27,43532.0,40.783,40.801,40.693,40.738,43532.0
2020-12-10 14:00:00,45.27,45.3,45.25,45.27,32783.0,40.738,40.765,40.72,40.738,32783.0
2020-12-10 14:10:00,45.27,45.31,45.22,45.31,30945.0,40.738,40.774,40.693,40.774,30945.0
2020-12-10 14:20:00,45.31,45.33,45.25,45.32,28874.0,40.774,40.792,40.72,40.783,28874.0
2020-12-10 14:30:00,45.31,45.38,45.29,45.37,39311.0,40.774,40.837,40.756,40.828,39311.0
2020-12-10 14:40:00,45.37,45.37,45.31,45.36,41611.0,40.828,40.828,40.774,40.819,41611.0
2020-12-10 14:50:00,45.36,45.36,45.2,45.21,23931.0,40.819,40.819,40.675,40.684,23931.0
2020-12-10 15:00:00,45.22,45.37,45.22,45.36,33167.0,40.693,40.828,40.693,40.819,33167.0
2020-12-10 15:10:00,45.36,45.42,45.35,45.35,44162.0,40.819,40.873,40.81,40.81,44162.0
2020-12-10 15:20:00,45.34,45.42,45.34,45.39,40332.0,40.801,40.873,40.801,40.846,40332.0
2020-12-10 15:30:00,45.38,45.45,45.3,45.37,53378.0,40.837,40.9,40.765,40.828,53378.0
2020-12-10 15:40:00,45.36,45.47,45.35,45.42,69727.0,40.819,40.918,40.81,40.873,69727.0
2020-12-10 15:50:00,45.39,45.51,45.33,45.36,208160.0,40.846,40.954,40.792,40.819,208160.0
2020-12-11 09:30:00,44.69,45.03,44.69,45.02,98718.0,40.2161,40.522,40.2161,40.513,98718.0
2020-12-11 09:40:00,45.02,45.06,44.9,44.9,41983.0,40.513,40.549,40.405,40.405,41983.0
2020-12-11 09:50:00,44.9,44.99,44.86,44.89,31701.0,40.405,40.486,40.3691,40.3961,31701.0
2020-12-11 10:00:00,44.88,45.03,44.88,44.96,25048.0,40.3871,40.522,40.3871,40.459,25048.0
2020-12-11 10:10:00,44.97,44.97,44.86,44.9,41572.0,40.468,40.468,40.3691,40.405,41572.0
2020-12-11 10:20:00,44.89,44.89,44.63,44.64,75795.0,40.3961,40.3961,40.1621,40.1711,75795.0
2020-12-11 10:30:00,44.65,44.67,44.57,44.58,44177.0,40.1801,40.1981,40.1081,40.1171,44177.0
2020-12-11 10:40:00,44.58,44.62,44.53,44.53,45879.0,40.1171,40.1531,40.0721,40.0721,45879.0
2020-12-11 10:50:00,44.52,44.6,44.52,44.59,35338.0,40.0631,40.1351,40.0631,40.1261,35338.0
2020-12-11 11:00:00,44.58,44.61,44.56,44.58,49448.0,40.1171,40.1441,40.0991,40.1171,49448.0
2020-12-11 11:10:00,44.58,44.66,44.58,44.63,43122.0,40.1171,40.1891,40.1171,40.1621,43122.0
2020-12-11 11:20:00,44.63,44.63,44.57,44.63,30886.0,40.1621,40.1621,40.1081,40.1621,30886.0
2020-12-11 11:30:00,44.63,44.67,44.59,44.65,74291.0,40.1621,40.1981,40.1261,40.1801,74291.0
2020-12-11 11:40:00,44.64,44.71,44.63,44.71,43234.0,40.1711,40.2341,40.1621,40.2341,43234.0
2020-12-11 11:50:00,44.71,44.77,44.7,44.75,47124.0,40.2341,40.2881,40.2251,40.2701,47124.0
2020-12-11 12:00:00,44.75,44.76,44.69,44.7,51523.0,40.2701,40.2791,40.2161,40.2251,51523.0
2020-12-11 12:10:00,44.71,44.71,44.58,44.59,56347.0,40.2341,40.2341,40.1171,40.1261,56347.0
2020-12-11 12:20:00,44.59,44.7,44.59,44.7,51503.0,40.1261,40.2251,40.1261,40.2251,51503.0
2020-12-11 12:30:00,44.7,44.73,44.67,44.68,33332.0,40.2251,40.2521,40.1981,40.2071,33332.0
2020-12-11 12:40:00,44.69,44.8,44.66,44.8,48032.0,40.2161,40.3151,40.1891,40.3151,48032.0
2020-12-11 12:50:00,44.81,44.83,44.78,44.79,38680.0,40.3241,40.3421,40.2971,40.3061,38680.0
2020-12-11 13:00:00,44.78,44.79,44.74,44.74,27683.0,40.2971,40.3061,40.2611,40.2611,27683.0
2020-12-11 13:10:00,44.74,44.79,44.68,44.69,23231.0,40.2611,40.3061,40.2071,40.2161,23231.0
2020-12-11 13:20:00,44.69,44.76,44.68,44.75,26903.0,40.2161,40.2791,40.2071,40.2701,26903.0
2020-12-11 13:30:00,44.75,44.78,44.74,44.77,30348.0,40.2701,40.2971,40.2611,40.2881,30348.0
2020-12-11 13:40:00,44.77,44.84,44.76,44.83,27999.0,40.2881,40.3511,40.2791,40.3421,27999.0
2020-12-11 13:50:00,44.82,44.96,44.81,44.96,24615.0,40.3331,40.459,40.3241,40.459,24615.0
2020-12-11 14:00:00,44.96,44.96,44.87,44.9,27147.0,40.459,40.459,40.3781,40.405,27147.0
2020-12-11 14:10:00,44.9,44.97,44.89,44.95,32183.0,40.405,40.468,40.3961,40.45,32183.0
2020-12-11 14:20:00,44.94,45.0,44.87,44.9,36755.0,40.441,40.495,40.3781,40.405,36755.0
2020-12-11 14:30:00,44.91,45.02,44.91,44.99,63576.0,40.414,40.513,40.414,40.486,63576.0
2020-12-11 14:40:00,44.99,45.01,44.96,44.98,29318.0,40.486,40.504,40.459,40.477,29318.0
2020-12-11 14:50:00,44.98,44.98,44.88,44.88,35047.0,40.477,40.477,40.3871,40.3871,35047.0
2020-12-11 15:00:00,44.89,44.9,44.81,44.82,36619.0,40.3961,40.405,40.3241,40.3331,36619.0
2020-12-11 15:10:00,44.83,44.95,44.81,44.95,49068.0,40.3421,40.45,40.3241,40.45,49068.0
2020-12-11 15:20:00,44.95,44.98,44.92,44.95,73686.0,40.45,40.477,40.423,40.45,73686.0
2020-12-11 15:30:00,44.95,45.0,44.93,44.97,66987.0,40.45,40.495,40.432,40.468,66987.0
2020-12-11 15:40:00,44.98,45.04,44.94,44.96,120900.0,40.477,40.531,40.441,40.459,120900.0
2020-12-11 15:50:00,44.95,44.99,44.83,44.85,336780.0,40.45,40.486,40.3421,40.3601,336780.0
2020-12-14 09:30:00,45.49,45.57,45.15,45.33,120656.0,40.936,41.008,40.63,40.792,120656.0
2020-12-14 09:40:00,45.34,45.34,45.13,45.21,57329.0,40.801,40.801,40.612,40.684,57329.0
2020-12-14 09:50:00,45.21,45.29,45.07,45.15,78138.0,40.684,40.756,40.558,40.63,78138.0
2020-12-14 10:00:00,45.15,45.26,45.15,45.24,43465.0,40.63,40.729,40.63,40.711,43465.0
2020-12-14 10:10:00,45.25,45.25,45.14,45.2,43401.0,40.72,40.72,40.621,40.675,43401.0
2020-12-14 10:20:00,45.21,45.23,45.12,45.16,68176.0,40.684,40.702,40.603,40.639,68176.0
2020-12-14 10:30:00,45.17,45.19,45.07,45.08,62139.0,40.648,40.666,40.558,40.567,62139.0
2020-12-14 10:40:00,45.07,45.11,44.88,44.89,44684.0,40.558,40.594,40.3871,40.3961,44684.0
2020-12-14 10:50:00,44.88,44.91,44.81,44.83,67637.0,40.3871,40.414,40.3241,40.3421,67637.0
2020-12-14 11:00:00,44.81,44.85,44.71,44.76,49299.0,40.3241,40.3601,40.2341,40.2791,49299.0
2020-12-14 11:10:00,44.77,44.86,44.77,44.84,42031.0,40.2881,40.3691,40.2881,40.3511,42031.0
2020-12-14 11:20:00,44.84,44.88,44.77,44.78,46894.0,40.3511,40.3871,40.2881,40.2971,46894.0
2020-12-14 11:30:00,44.79,44.82,44.68,44.7,37364.0,40.3061,40.3331,40.2071,40.2251,37364.0
2020-12-14 11:40:00,44.7,44.73,44.67,44.7,26993.0,40.2251,40.2521,40.1981,40.2251,26993.0
2020-12-14 11:50:00,44.69,44.72,44.64,44.68,33477.0,40.2161,40.2431,40.1711,40.2071,33477.0
2020-12-14 12:00:00,44.68,44.73,44.68,44.7,23310.0,40.2071,40.2521,40.2071,40.2251,23310.0
2020-12-14 12:10:00,44.71,44.76,44.64,44.66,36970.0,40.2341,40.2791,40.1711,40.1891,36970.0
2020-12-14 12:20:00,44.66,44.66,44.59,44.64,23456.0,40.1891,40.1891,40.1261,40.1711,23456.0
2020-12-14 12:30:00,44.65,44.7,44.62,44.7,29646.0,40.1801,40.2251,40.1531,40.2251,29646.0
2020-12-14 12:40:00,44.7,44.72,44.61,44.61,40885.0,40.2251,40.2431,40.1441,40.1441,40885.0
2020-12-14 12:50:00,44.62,44.72,44.61,44.7,28870.0,40.1531,40.2431,40.1441,40.2251,28870.0
2020-12-14 13:00:00,44.71,44.77,44.7,44.73,34466.0,40.2341,40.2881,40.2251,40.2521,34466.0
2020-12-14 13:10:00,44.72,44.78,44.68,44.71,27947.0,40.2431,40.2971,40.2071,40.2341,27947.0
2020-12-14 13:20:00,44.71,44.72,44.65,44.66,23123.0,40.2341,40.2431,40.1801,40.1891,23123.0
2020-12-14 13:30:00,44.67,44.75,44.66,44.72,21090.0,40.1981,40.2701,40.1891,40.2431,21090.0
2020-12-14 13:40:00,44.72,44.73,44.68,44.69,28615.0,40.2431,40.2521,40.2071,40.2161,28615.0
2020-12-14 13:50:00,44.68,44.73,44.64,44.65,27391.0,40.2071,40.2521,40.1711,40.1801,27391.0
2020-12-14 14:00:00,44.65,44.67,44.53,44.53,29015.0,40.1801,40.1981,40.0721,40.0721,29015.0
2020-12-14 14:10:00,44.53,44.53,44.39,44.46,27785.0,40.0721,40.0721,39.9461,40.0091,27785.0
2020-12-14 14:20:00,44.46,44.47,44.39,44.46,36837.0,40.0091,40.0181,39.9461,40.0091,36837.0
2020-12-14 14:30:00,44.45,44.47,44.37,44.38,71928.0,40.0001,40.0181,39.9281,39.9371,71928.0
2020-12-14 14:40:00,44.38,44.42,44.37,44.39,40541.0,39.9371,39.9731,39.9281,39.9461,40541.0
2020-12-14 14:50:00,44.39,44.46,44.37,44.41,40957.0,39.9461,40.0091,39.9281,39.9641,40957.0
2020-12-14 15:00:00,44.41,44.43,44.37,44.39,35886.0,39.9641,39.9821,39.9281,39.9461,35886.0
2020-12-14 15:10:00,44.39,44.44,44.36,44.38,28031.0,39.9461,39.9911,39.9191,39.9371,28031.0
2020-12-14 15:20:00,44.39,44.43,44.36,44.37,36736.0,39.9461,39.9821,39.9191,39.9281,36736.0
2020-12-14 15:30:00,44.37,44.37,44.22,44.22,79287.0,39.9281,39.9281,39.7931,39.7931,79287.0
2020-12-14 15:40:00,44.22,44.29,44.18,44.28,108845.0,39.7931,39.8561,39.7571,39.8471,108845.0
2020-12-14 15:50:00,44.28,44.32,44.19,44.2,210872.0,39.8471,39.8831,39.7661,39.7751,210872.0
2020-12-15 09:30:00,44.83,44.83,44.47,44.72,78466.0,40.3421,40.3421,40.0181,40.2431,78466.0
2020-12-15 09:40:00,44.69,44.79,44.46,44.52,39162.0,40.2161,40.3061,40.0091,40.0631,39162.0
2020-12-15 09:50:00,44.51,44.56,44.43,44.45,55295.0,40.0541,40.0991,39.9821,40.0001,55295.0
2020-12-15 10:00:00,44.46,44.52,44.4,44.41,54642.0,40.0091,40.0631,39.9551,39.9641,54642.0
2020-12-15 10:10:00,44.4,44.42,44.31,44.34,39607.0,39.9551,39.9731,39.8741,39.9011,39607.0
2020-12-15 10:20:00,44.34,44.34,44.2,44.3,30354.0,39.9011,39.9011,39.7751,39.8651,30354.0
2020-12-15 10:30:00,44.3,44.35,44.19,44.19,29013.0,39.8651,39.9101,39.7661,39.7661,29013.0
2020-12-15 10:40:00,44.2,44.34,44.19,44.33,33958.0,39.7751,39.9011,39.7661,39.8921,33958.0
2020-12-15 10:50:00,44.34,44.46,44.29,44.44,41728.0,39.9011,40.0091,39.8561,39.9911,41728.0
2020-12-15 11:00:00,44.43,44.5,44.4,44.48,57206.0,39.9821,40.0451,39.9551,40.0271,57206.0
2020-12-15 11:10:00,44.5,44.6,44.5,44.51,55509.0,40.0451,40.1351,40.0451,40.0541,55509.0
2020-12-15 11:20:00,44.51,44.58,44.48,44.52,35534.0,40.0541,40.1171,40.0271,40.0631,35534.0
2020-12-15 11:30:00,44.53,44.59,44.46,44.53,58109.0,40.0721,40.1261,40.0091,40.0721,58109.0
2020-12-15 11:40:00,44.54,44.72,44.54,44.71,33321.0,40.0811,40.2431,40.0811,40.2341,33321.0
2020-12-15 11:50:00,44.72,44.78,44.6,44.68,36396.0,40.2431,40.2971,40.1351,40.2071,36396.0
2020-12-15 12:00:00,44.68,44.72,44.6,44.61,19341.0,40.2071,40.2431,40.1351,40.1441,19341.0
2020-12-15 12:10:00,44.62,44.77,44.62,44.7,56777.0,40.1531,40.2881,40.1531,40.2251,56777.0
2020-12-15 12:20:00,44.7,44.81,44.69,44.76,24995.0,40.2251,40.3241,40.2161,40.2791,24995.0
2020-12-15 12:30:00,44.75,44.87,44.75,44.83,38147.0,40.2701,40.3781,40.2701,40.3421,38147.0
2020-12-15 12:40:00,44.84,44.9,44.82,44.89,33446.0,40.3511,40.405,40.3331,40.3961,33446.0
2020-12-15 12:50:00,44.89,44.95,44.88,44.95,37173.0,40.3961,40.45,40.3871,40.45,37173.0
2020-12-15 13:00:00,44.96,45.04,44.91,44.95,32213.0,40.459,40.531,40.414,40.45,32213.0
2020-12-15 13:10:00,44.95,45.03,44.94,45.02,28165.0,40.45,40.522,40.441,40.513,28165.0
2020-12-15 13:20:00,45.02,45.02,44.99,44.99,23350.0,40.513,40.513,40.486,40.486,23350.0
2020-12-15 13:30:00,45.0,45.09,45.0,45.03,28017.0,40.495,40.576,40.495,40.522,28017.0
2020-12-15 13:40:00,45.03,45.08,45.02,45.04,35317.0,40.522,40.567,40.513,40.531,35317.0
2020-12-15 13:50:00,45.03,45.07,45.0,45.05,177905.0,40.522,40.558,40.495,40.54,177905.0
2020-12-15 14:00:00,45.05,45.1,44.98,44.98,51115.0,40.54,40.585,40.477,40.477,51115.0
2020-12-15 14:10:00,44.97,45.0,44.92,44.95,29616.0,40.468,40.495,40.423,40.45,29616.0
2020-12-15 14:20:00,44.95,44.97,44.9,44.92,26388.0,40.45,40.468,40.405,40.423,26388.0
2020-12-15 14:30:00,44.93,44.97,44.9,44.95,26764.0,40.432,40.468,40.405,40.45,26764.0
2020-12-15 14:40:00,44.95,45.02,44.95,44.96,42240.0,40.45,40.513,40.45,40.459,42240.0
2020-12-15 14:50:00,44.95,44.97,44.85,44.86,44403.0,40.45,40.468,40.3601,40.3691,44403.0
2020-12-15 15:00:00,44.86,44.94,44.85,44.89,49384.0,40.3691,40.441,40.3601,40.3961,49384.0
2020-12-15 15:10:00,44.9,44.93,44.85,44.86,49603.0,40.405,40.432,40.3601,40.3691,49603.0
2020-12-15 15:20:00,44.85,44.85,44.71,44.72,46575.0,40.3601,40.3601,40.2341,40.2431,46575.0
2020-12-15 15:30:00,44.72,44.76,44.69,44.75,51281.0,40.2431,40.2791,40.2161,40.2701,51281.0
2020-12-15 15:40:00,44.75,44.82,44.72,44.77,94947.0,40.2701,40.3331,40.2431,40.2881,94947.0
2020-12-15 15:50:00,44.78,44.89,44.73,44.89,218273.0,40.2971,40.3961,40.2521,40.3961,218273.0
2020-12-16 09:30:00,44.99,45.05,44.72,44.82,103527.0,40.486,40.54,40.2431,40.3331,103527.0
2020-12-16 09:40:00,44.83,44.9,44.8,44.81,42305.0,40.3421,40.405,40.3151,40.3241,42305.0
2020-12-16 09:50:00,44.8,44.86,44.74,44.83,122303.0,40.3151,40.3691,40.2611,40.3421,122303.0
2020-12-16 10:00:00,44.84,44.97,44.83,44.91,54611.0,40.3511,40.468,40.3421,40.414,54611.0
2020-12-16 10:10:00,44.9,44.99,44.86,44.98,47685.0,40.405,40.486,40.3691,40.477,47685.0
2020-12-16 10:20:00,44.97,45.0,44.89,44.91,64051.0,40.468,40.495,40.3961,40.414,64051.0
2020-12-16 10:30:00,44.92,45.0,44.8,44.84,38467.0,40.423,40.495,40.3151,40.3511,38467.0
2020-12-16 10:40:00,44.84,44.94,44.84,44.88,40100.0,40.3511,40.441,40.3511,40.3871,40100.0
2020-12-16 10:50:00,44.88,44.99,44.86,44.96,43106.0,40.3871,40.486,40.3691,40.459,43106.0
2020-12-16 11:00:00,44.96,45.06,44.92,45.06,24470.0,40.459,40.549,40.423,40.549,24470.0
2020-12-16 11:10:00,45.06,45.12,45.01,45.11,37547.0,40.549,40.603,40.504,40.594,37547.0
2020-12-16 11:20:00,45.11,45.22,45.11,45.21,28133.0,40.594,40.693,40.594,40.684,28133.0
2020-12-16 11:30:00,45.2,45.21,45.15,45.16,29575.0,40.675,40.684,40.63,40.639,29575.0
2020-12-16 11:40:00,45.17,45.23,45.16,45.21,31820.0,40.648,40.702,40.639,40.684,31820.0
2020-12-16 11:50:00,45.21,45.23,45.06,45.1,79123.0,40.684,40.702,40.549,40.585,79123.0
2020-12-16 12:00:00,45.1,45.14,45.06,45.12,20291.0,40.585,40.621,40.549,40.603,20291.0
2020-12-16 12:10:00,45.11,45.13,45.0,45.03,24734.0,40.594,40.612,40.495,40.522,24734.0
2020-12-16 12:20:00,45.03,45.03,45.0,45.01,25341.0,40.522,40.522,40.495,40.504,25341.0
2020-12-16 12:30:00,45.01,45.05,44.99,45.02,23114.0,40.504,40.54,40.486,40.513,23114.0
2020-12-16 12:40:00,45.02,45.03,44.92,44.92,18949.0,40.513,40.522,40.423,40.423,18949.0
2020-12-16 12:50:00,44.91,44.98,44.88,44.9,24877.0,40.414,40.477,40.3871,40.405,24877.0
2020-12-16 13:00:00,44.9,44.91,44.81,44.82,32279.0,40.405,40.414,40.3241,40.3331,32279.0
2020-12-16 13:10:00,44.82,44.82,44.75,44.79,23658.0,40.3331,40.3331,40.2701,40.3061,23658.0
2020-12-16 13:20:00,44.79,44.81,44.72,44.73,33563.0,40.3061,40.3241,40.2431,40.2521,33563.0
2020-12-16 13:30:00,44.73,44.75,44.67,44.68,31728.0,40.2521,40.2701,40.1981,40.2071,31728.0
2020-12-16 13:40:00,44.68,44.77,44.64,44.77,45558.0,40.2071,40.2881,40.1711,40.2881,45558.0
2020-12-16 13:50:00,44.77,44.78,44.72,44.76,18453.0,40.2881,40.2971,40.2431,40.2791,18453.0
2020-12-16 14:00:00,44.77,44.84,44.71,44.72,35108.0,40.2881,40.3511,40.2341,40.2431,35108.0
2020-12-16 14:10:00,44.71,44.71,44.52,44.52,48562.0,40.2341,40.2341,40.0631,40.0631,48562.0
2020-12-16 14:20:00,44.52,44.65,44.52,44.59,66444.0,40.0631,40.1801,40.0631,40.1261,66444.0
2020-12-16 14:30:00,44.59,44.73,44.57,44.71,63370.0,40.1261,40.2521,40.1081,40.2341,63370.0
2020-12-16 14:40:00,44.72,44.75,44.67,44.75,49864.0,40.2431,40.2701,40.1981,40.2701,49864.0
2020-12-16 14:50:00,44.74,44.79,44.71,44.76,29648.0,40.2611,40.3061,40.2341,40.2791,29648.0
2020-12-16 15:00:00,44.76,44.77,44.6,44.63,61298.0,40.2791,40.2881,40.1351,40.1621,61298.0
2020-12-16 15:10:00,44.63,44.74,44.58,44.72,52187.0,40.1621,40.2611,40.1171,40.2431,52187.0
2020-12-16 15:20:00,44.72,44.79,44.71,44.74,38215.0,40.2431,40.3061,40.2341,40.2611,38215.0
2020-12-16 15:30:00,44.75,44.85,44.71,44.77,77613.0,40.2701,40.3601,40.2341,40.2881,77613.0
2020-12-16 15:40:00,44.77,44.83,44.72,44.78,105620.0,40.2881,40.3421,40.2431,40.2971,105620.0
2020-12-16 15:50:00,44.77,44.81,44.68,44.69,273358.0,40.2881,40.3241,40.2071,40.2161,273358.0
2020-12-17 09:30:00,44.85,44.92,44.58,44.6,88037.0,40.3601,40.423,40.1171,40.1351,88037.0
2020-12-17 09:40:00,44.61,44.71,44.55,44.6,60927.0,40.1441,40.2341,40.0901,40.1351,60927.0
2020-12-17 09:50:00,44.62,44.66,44.51,44.56,39433.0,40.1531,40.1891,40.0541,40.0991,39433.0
2020-12-17 10:00:00,44.56,44.65,44.47,44.61,49952.0,40.0991,40.1801,40.0181,40.1441,49952.0
2020-12-17 10:10:00,44.6,44.61,44.52,44.55,36112.0,40.1351,40.1441,40.0631,40.0901,36112.0
2020-12-17 10:20:00,44.54,44.64,44.51,44.63,33384.0,40.0811,40.1711,40.0541,40.1621,33384.0
2020-12-17 10:30:00,44.62,44.68,44.6,44.6,39476.0,40.1531,40.2071,40.1351,40.1351,39476.0
2020-12-17 10:40:00,44.59,44.68,44.51,44.68,39757.0,40.1261,40.2071,40.0541,40.2071,39757.0
2020-12-17 10:50:00,44.69,44.74,44.64,44.74,57838.0,40.2161,40.2611,40.1711,40.2611,57838.0
2020-12-17 11:00:00,44.74,44.76,44.69,44.75,36906.0,40.2611,40.2791,40.2161,40.2701,36906.0
2020-12-17 11:10:00,44.74,44.95,44.73,44.94,41357.0,40.2611,40.45,40.2521,40.441,41357.0
2020-12-17 11:20:00,44.93,44.98,44.81,44.83,39776.0,40.432,40.477,40.3241,40.3421,39776.0
2020-12-17 11:30:00,44.83,44.92,44.78,44.88,36731.0,40.3421,40.423,40.2971,40.3871,36731.0
2020-12-17 11:40:00,44.88,44.91,44.86,44.9,28613.0,40.3871,40.414,40.3691,40.405,28613.0
2020-12-17 11:50:00,44.9,44.97,44.83,44.96,57795.0,40.405,40.468,40.3421,40.459,57795.0
2020-12-17 12:00:00,44.97,45.0,44.92,44.92,55588.0,40.468,40.495,40.423,40.423,55588.0
2020-12-17 12:10:00,44.92,44.93,44.68,44.69,41790.0,40.423,40.432,40.2071,40.2161,41790.0
2020-12-17 12:20:00,44.7,44.76,44.7,44.72,23135.0,40.2251,40.2791,40.2251,40.2431,23135.0
2020-12-17 12:30:00,44.72,44.75,44.68,44.73,26041.0,40.2431,40.2701,40.2071,40.2521,26041.0
2020-12-17 12:40:00,44.72,44.73,44.67,44.68,18784.0,40.2431,40.2521,40.1981,40.2071,18784.0
2020-12-17 12:50:00,44.68,44.69,44.64,44.68,31589.0,40.2071,40.2161,40.1711,40.2071,31589.0
2020-12-17 13:00:00,44.68,44.73,44.67,44.73,16383.0,40.2071,40.2521,40.1981,40.2521,16383.0
2020-12-17 13:10:00,44.72,44.79,44.72,44.79,22371.0,40.2431,40.3061,40.2431,40.3061,22371.0
2020-12-17 13:20:00,44.79,44.84,44.77,44.83,22049.0,40.3061,40.3511,40.2881,40.3421,22049.0
2020-12-17 13:30:00,44.83,44.84,44.81,44.83,23584.0,40.3421,40.3511,40.3241,40.3421,23584.0
2020-12-17 13:40:00,44.82,44.83,44.74,44.75,29875.0,40.3331,40.3421,40.2611,40.2701,29875.0
2020-12-17 13:50:00,44.75,44.79,44.74,44.79,29111.0,40.2701,40.3061,40.2611,40.3061,29111.0
2020-12-17 14:00:00,44.79,44.82,44.74,44.82,30937.0,40.3061,40.3331,40.2611,40.3331,30937.0
2020-12-17 14:10:00,44.82,44.82,44.77,44.77,28321.0,40.3331,40.3331,40.2881,40.2881,28321.0
2020-12-17 14:20:00,44.78,44.84,44.77,44.81,29402.0,40.2971,40.3511,40.2881,40.3241,29402.0
2020-12-17 14:30:00,44.82,44.93,44.81,44.91,33246.0,40.3331,40.432,40.3241,40.414,33246.0
2020-12-17 14:40:00,44.9,44.94,44.88,44.88,41078.0,40.405,40.441,40.3871,40.3871,41078.0
2020-12-17 14:50:00,44.87,44.89,44.81,44.86,37532.0,40.3781,40.3961,40.3241,40.3691,37532.0
2020-12-17 15:00:00,44.86,44.89,44.82,44.83,35967.0,40.3691,40.3961,40.3331,40.3421,35967.0
2020-12-17 15:10:00,44.83,44.83,44.77,44.79,39581.0,40.3421,40.3421,40.2881,40.3061,39581.0
2020-12-17 15:20:00,44.8,44.91,44.79,44.88,41864.0,40.3151,40.414,40.3061,40.3871,41864.0
2020-12-17 15:30:00,44.88,44.89,44.79,44.83,73803.0,40.3871,40.3961,40.3061,40.3421,73803.0
2020-12-17 15:40:00,44.83,44.85,44.78,44.79,77301.0,40.3421,40.3601,40.2971,40.3061,77301.0
2020-12-17 15:50:00,44.78,44.88,44.78,44.8,312327.0,40.2971,40.3871,40.2971,40.3151,312327.0
2020-12-18 09:30:00,44.84,45.15,44.73,45.05,549225.0,40.3511,40.63,40.2521,40.54,549225.0
2020-12-18 09:40:00,45.04,45.15,44.89,44.91,63197.0,40.531,40.63,40.3961,40.414,63197.0
2020-12-18 09:50:00,44.92,44.92,44.75,44.83,32626.0,40.423,40.423,40.2701,40.3421,32626.0
2020-12-18 10:00:00,44.84,44.85,44.66,44.79,32311.0,40.3511,40.3601,40.1891,40.3061,32311.0
2020-12-18 10:10:00,44.79,44.79,44.55,44.55,52035.0,40.3061,40.3061,40.0901,40.0901,52035.0
2020-12-18 10:20:00,44.55,44.56,44.43,44.46,45706.0,40.0901,40.0991,39.9821,40.0091,45706.0
2020-12-18 10:30:00,44.46,44.47,44.37,44.43,72987.0,40.0091,40.0181,39.9281,39.9821,72987.0
2020-12-18 10:40:00,44.42,44.52,44.18,44.19,149231.0,39.9731,40.0631,39.7571,39.7661,149231.0
2020-12-18 10:50:00,44.19,44.29,44.15,44.25,132492.0,39.7661,39.8561,39.7301,39.8201,132492.0
2020-12-18 11:00:00,44.25,44.3,44.22,44.29,56065.0,39.8201,39.8651,39.7931,39.8561,56065.0
2020-12-18 11:10:00,44.29,44.29,44.14,44.22,89369.0,39.8561,39.8561,39.7211,39.7931,89369.0
2020-12-18 11:20:00,44.23,44.27,44.13,44.14,122369.0,39.8021,39.8381,39.7121,39.7211,122369.0
2020-12-18 11:30:00,44.13,44.18,44.01,44.02,69406.0,39.7121,39.7571,39.6041,39.6131,69406.0
2020-12-18 11:40:00,44.01,44.13,43.99,44.11,68811.0,39.6041,39.7121,39.5861,39.6941,68811.0
2020-12-18 11:50:00,44.11,44.24,44.1,44.18,72047.0,39.6941,39.8111,39.6851,39.7571,72047.0
2020-12-18 12:00:00,44.18,44.19,44.12,44.13,46459.0,39.7571,39.7661,39.7031,39.7121,46459.0
2020-12-18 12:10:00,44.13,44.22,44.09,44.21,29854.0,39.7121,39.7931,39.6761,39.7841,29854.0
2020-12-18 12:20:00,44.21,44.23,44.12,44.13,34315.0,39.7841,39.8021,39.7031,39.7121,34315.0
2020-12-18 12:30:00,44.13,44.23,44.1,44.23,38427.0,39.7121,39.8021,39.6851,39.8021,38427.0
2020-12-18 12:40:00,44.23,44.28,44.17,44.18,38104.0,39.8021,39.8471,39.7481,39.7571,38104.0
2020-12-18 12:50:00,44.18,44.19,44.1,44.12,25624.0,39.7571,39.7661,39.6851,39.7031,25624.0
2020-12-18 13:00:00,44.12,44.12,44.01,44.03,45834.0,39.7031,39.7031,39.6041,39.6221,45834.0
2020-12-18 13:10:00,44.04,44.04,43.96,43.98,57742.0,39.6311,39.6311,39.5592,39.5772,57742.0
2020-12-18 13:20:00,43.98,44.12,43.96,44.1,45634.0,39.5772,39.7031,39.5592,39.6851,45634.0
2020-12-18 13:30:00,44.09,44.09,43.99,44.02,35282.0,39.6761,39.6761,39.5861,39.6131,35282.0
2020-12-18 13:40:00,44.02,44.05,43.98,44.0,58223.0,39.6131,39.6401,39.5772,39.5951,58223.0
2020-12-18 13:50:00,44.0,44.01,43.96,44.0,32172.0,39.5951,39.6041,39.5592,39.5951,32172.0
2020-12-18 14:00:00,44.0,44.0,43.89,43.92,100109.0,39.5951,39.5951,39.4962,39.5232,100109.0
2020-12-18 14:10:00,43.93,43.99,43.85,43.97,84858.0,39.5322,39.5861,39.4602,39.5682,84858.0
2020-12-18 14:20:00,43.97,44.03,43.9,43.95,60960.0,39.5682,39.6221,39.5052,39.5502,60960.0
2020-12-18 14:30:00,43.95,44.01,43.93,43.99,41792.0,39.5502,39.6041,39.5322,39.5861,41792.0
2020-12-18 14:40:00,43.98,43.99,43.89,43.9,43411.0,39.5772,39.5861,39.4962,39.5052,43411.0
2020-12-18 14:50:00,43.9,43.9,43.7,43.75,97420.0,39.5052,39.5052,39.3252,39.3702,97420.0
2020-12-18 15:00:00,43.75,43.87,43.74,43.84,82179.0,39.3702,39.4782,39.3612,39.4512,82179.0
2020-12-18 15:10:00,43.83,43.83,43.66,43.66,115971.0,39.4422,39.4422,39.2892,39.2892,115971.0
2020-12-18 15:20:00,43.66,43.69,43.52,43.55,152018.0,39.2892,39.3162,39.1632,39.1902,152018.0
2020-12-18 15:30:00,43.55,43.77,43.55,43.69,196387.0,39.1902,39.3882,39.1902,39.3162,196387.0
2020-12-18 15:40:00,43.69,43.96,43.67,43.85,336138.0,39.3162,39.5592,39.2982,39.4602,336138.0
2020-12-18 15:50:00,43.85,44.03,43.72,43.89,764934.0,39.4602,39.6221,39.3432,39.4962,764934.0
2020-12-21 09:30:00,43.77,43.85,43.37,43.85,114708.0,39.3882,39.4602,39.0282,39.4602,114708.0
2020-12-21 09:40:00,43.83,43.87,43.58,43.62,59255.0,39.4422,39.4782,39.2172,39.2532,59255.0
2020-12-21 09:50:00,43.63,43.79,43.27,43.27,82313.0,39.2622,39.4062,38.9382,38.9382,82313.0
2020-12-21 10:00:00,43.25,43.28,42.86,42.95,149931.0,38.9202,38.9472,38.5693,38.6503,149931.0
2020-12-21 10:10:00,42.97,43.05,42.77,42.84,94534.0,38.6683,38.7403,38.4883,38.5513,94534.0
2020-12-21 10:20:00,42.84,42.98,42.73,42.88,85011.0,38.5513,38.6773,38.4523,38.5873,85011.0
2020-12-21 10:30:00,42.87,43.14,42.82,43.08,45017.0,38.5783,38.8212,38.5333,38.7673,45017.0
2020-12-21 10:40:00,43.07,43.13,42.96,43.02,125554.0,38.7583,38.8122,38.6593,38.7133,125554.0
2020-12-21 10:50:00,43.02,43.33,42.98,43.25,43414.0,38.7133,38.9922,38.6773,38.9202,43414.0
2020-12-21 11:00:00,43.25,43.4,43.22,43.39,44171.0,38.9202,39.0552,38.8932,39.0462,44171.0
2020-12-21 11:10:00,43.4,43.47,43.19,43.24,59718.0,39.0552,39.1182,38.8662,38.9112,59718.0
2020-12-21 11:20:00,43.25,43.3,43.19,43.19,49213.0,38.9202,38.9652,38.8662,38.8662,49213.0
2020-12-21 11:30:00,43.2,43.23,43.11,43.16,58936.0,38.8752,38.9022,38.7942,38.8392,58936.0
2020-12-21 11:40:00,43.16,43.2,43.05,43.06,54292.0,38.8392,38.8752,38.7403,38.7493,54292.0
2020-12-21 11:50:00,43.06,43.18,43.06,43.17,34844.0,38.7493,38.8572,38.7493,38.8482,34844.0
2020-12-21 12:00:00,43.17,43.24,43.14,43.14,35477.0,38.8482,38.9112,38.8212,38.8212,35477.0
2020-12-21 12:10:00,43.15,43.23,43.14,43.23,40258.0,38.8302,38.9022,38.8212,38.9022,40258.0
2020-12-21 12:20:00,43.23,43.26,43.2,43.26,36465.0,38.9022,38.9292,38.8752,38.9292,36465.0
2020-12-21 12:30:00,43.29,43.35,43.25,43.34,17578.0,38.9562,39.0102,38.9202,39.0012,17578.0
2020-12-21 12:40:00,43.35,43.42,43.25,43.39,50733.0,39.0102,39.0732,38.9202,39.0462,50733.0
2020-12-21 12:50:00,43.39,43.44,43.24,43.24,206749.0,39.0462,39.0912,38.9112,38.9112,206749.0
2020-12-21 13:00:00,43.24,43.4,43.21,43.35,114209.0,38.9112,39.0552,38.8842,39.0102,114209.0
2020-12-21 13:10:00,43.36,43.38,43.31,43.33,24179.0,39.0192,39.0372,38.9742,38.9922,24179.0
2020-12-21 13:20:00,43.32,43.41,43.28,43.41,49284.0,38.9832,39.0642,38.9472,39.0642,49284.0
2020-12-21 13:30:00,43.41,43.48,43.41,43.45,25359.0,39.0642,39.1272,39.0642,39.1002,25359.0
2020-12-21 13:40:00,43.45,43.53,43.45,43.48,33624.0,39.1002,39.1722,39.1002,39.1272,33624.0
2020-12-21 13:50:00,43.48,43.52,43.43,43.43,29295.0,39.1272,39.1632,39.0822,39.0822,29295.0
2020-12-21 14:00:00,43.44,43.46,43.38,43.46,29645.0,39.0912,39.1092,39.0372,39.1092,29645.0
2020-12-21 14:10:00,43.46,43.57,43.45,43.56,33478.0,39.1092,39.2082,39.1002,39.1992,33478.0
2020-12-21 14:20:00,43.55,43.65,43.54,43.63,31464.0,39.1902,39.2802,39.1812,39.2622,31464.0
2020-12-21 14:30:00,43.62,43.68,43.58,43.62,52758.0,39.2532,39.3072,39.2172,39.2532,52758.0
2020-12-21 14:40:00,43.62,43.64,43.58,43.61,41656.0,39.2532,39.2712,39.2172,39.2442,41656.0
2020-12-21 14:50:00,43.62,43.62,43.45,43.48,49567.0,39.2532,39.2532,39.1002,39.1272,49567.0
2020-12-21 15:00:00,43.49,43.57,43.47,43.48,46980.0,39.1362,39.2082,39.1182,39.1272,46980.0
2020-12-21 15:10:00,43.48,43.59,43.48,43.58,51814.0,39.1272,39.2262,39.1272,39.2172,51814.0
2020-12-21 15:20:00,43.59,43.62,43.45,43.61,93893.0,39.2262,39.2532,39.1002,39.2442,93893.0
2020-12-21 15:30:00,43.6,43.6,43.4,43.52,77696.0,39.2352,39.2352,39.0552,39.1632,77696.0
2020-12-21 15:40:00,43.54,43.58,43.4,43.43,119374.0,39.1812,39.2172,39.0552,39.0822,119374.0
2020-12-21 15:50:00,43.44,43.6,43.41,43.59,370662.0,39.0912,39.2352,39.0642,39.2262,370662.0
2020-12-22 09:30:00,43.6,43.75,43.37,43.62,95899.0,39.2352,39.3702,39.0282,39.2532,95899.0
2020-12-22 09:40:00,43.61,43.66,43.53,43.58,30698.0,39.2442,39.2892,39.1722,39.2172,30698.0
2020-12-22 09:50:00,43.58,43.58,43.39,43.4,54346.0,39.2172,39.2172,39.0462,39.0552,54346.0
2020-12-22 10:00:00,43.39,43.6,43.35,43.6,26213.0,39.0462,39.2352,39.0102,39.2352,26213.0
2020-12-22 10:10:00,43.59,43.59,43.4,43.52,27029.0,39.2262,39.2262,39.0552,39.1632,27029.0
2020-12-22 10:20:00,43.53,43.62,43.49,43.62,20581.0,39.1722,39.2532,39.1362,39.2532,20581.0
2020-12-22 10:30:00,43.61,43.63,43.47,43.54,17726.0,39.2442,39.2622,39.1182,39.1812,17726.0
2020-12-22 10:40:00,43.54,43.61,43.5,43.51,22208.0,39.1812,39.2442,39.1452,39.1542,22208.0
2020-12-22 10:50:00,43.51,43.57,43.44,43.55,75117.0,39.1542,39.2082,39.0912,39.1902,75117.0
2020-12-22 11:00:00,43.56,43.66,43.56,43.57,25495.0,39.1992,39.2892,39.1992,39.2082,25495.0
2020-12-22 11:10:00,43.56,43.59,43.49,43.52,22940.0,39.1992,39.2262,39.1362,39.1632,22940.0
2020-12-22 11:20:00,43.52,43.52,43.36,43.36,36602.0,39.1632,39.1632,39.0192,39.0192,36602.0
2020-12-22 11:30:00,43.37,43.45,43.33,43.42,31722.0,39.0282,39.1002,38.9922,39.0732,31722.0
2020-12-22 11:40:00,43.41,43.46,43.38,43.43,18102.0,39.0642,39.1092,39.0372,39.0822,18102.0
2020-12-22 11:50:00,43.43,43.45,43.4,43.44,18535.0,39.0822,39.1002,39.0552,39.0912,18535.0
2020-12-22 12:00:00,43.44,43.44,43.36,43.36,18130.0,39.0912,39.0912,39.0192,39.0192,18130.0
2020-12-22 12:10:00,43.36,43.38,43.26,43.27,15812.0,39.0192,39.0372,38.9292,38.9382,15812.0
2020-12-22 12:20:00,43.26,43.31,43.24,43.29,17898.0,38.9292,38.9742,38.9112,38.9562,17898.0
2020-12-22 12:30:00,43.29,43.34,43.24,43.34,15977.0,38.9562,39.0012,38.9112,39.0012,15977.0
2020-12-22 12:40:00,43.34,43.38,43.31,43.34,19755.0,39.0012,39.0372,38.9742,39.0012,19755.0
2020-12-22 12:50:00,43.34,43.35,43.25,43.29,21892.0,39.0012,39.0102,38.9202,38.9562,21892.0
2020-12-22 13:00:00,43.32,43.33,43.28,43.3,23709.0,38.9832,38.9922,38.9472,38.9652,23709.0
2020-12-22 13:10:00,43.31,43.34,43.26,43.27,37413.0,38.9742,39.0012,38.9292,38.9382,37413.0
2020-12-22 13:20:00,43.27,43.28,43.23,43.26,25806.0,38.9382,38.9472,38.9022,38.9292,25806.0
2020-12-22 13:30:00,43.26,43.33,43.26,43.28,26142.0,38.9292,38.9922,38.9292,38.9472,26142.0
2020-12-22 13:40:00,43.27,43.29,43.24,43.26,24212.0,38.9382,38.9562,38.9112,38.9292,24212.0
2020-12-22 13:50:00,43.26,43.29,43.24,43.25,86624.0,38.9292,38.9562,38.9112,38.9202,86624.0
2020-12-22 14:00:00,43.26,43.28,43.22,43.27,76258.0,38.9292,38.9472,38.8932,38.9382,76258.0
2020-12-22 14:10:00,43.28,43.34,43.25,43.29,55362.0,38.9472,39.0012,38.9202,38.9562,55362.0
2020-12-22 14:20:00,43.29,43.3,43.24,43.29,39568.0,38.9562,38.9652,38.9112,38.9562,39568.0
2020-12-22 14:30:00,43.29,43.29,43.19,43.21,76640.0,38.9562,38.9562,38.8662,38.8842,76640.0
2020-12-22 14:40:00,43.2,43.21,43.14,43.19,53919.0,38.8752,38.8842,38.8212,38.8662,53919.0
2020-12-22 14:50:00,43.2,43.3,43.2,43.3,24129.0,38.8752,38.9652,38.8752,38.9652,24129.0
2020-12-22 15:00:00,43.31,43.31,43.23,43.23,30830.0,38.9742,38.9742,38.9022,38.9022,30830.0
2020-12-22 15:10:00,43.23,43.23,43.15,43.19,44730.0,38.9022,38.9022,38.8302,38.8662,44730.0
2020-12-22 15:20:00,43.19,43.23,43.18,43.21,33972.0,38.8662,38.9022,38.8572,38.8842,33972.0
2020-12-22 15:30:00,43.21,43.23,43.17,43.18,56751.0,38.8842,38.9022,38.8482,38.8572,56751.0
2020-12-22 15:40:00,43.17,43.22,43.1,43.11,119921.0,38.8482,38.8932,38.7852,38.7942,119921.0
2020-12-22 15:50:00,43.11,43.12,43.0,43.02,295300.0,38.7942,38.8032,38.6953,38.7133,295300.0
2020-12-23 09:30:00,43.42,43.83,43.14,43.75,70214.0,39.0732,39.4422,38.8212,39.3702,70214.0
2020-12-23 09:40:00,43.76,43.85,43.7,43.76,49091.0,39.3792,39.4602,39.3252,39.3792,49091.0
2020-12-23 09:50:00,43.76,43.88,43.76,43.79,66324.0,39.3792,39.4872,39.3792,39.4062,66324.0
2020-12-23 10:00:00,43.8,43.91,43.78,43.9,60542.0,39.4152,39.5142,39.3972,39.5052,60542.0
2020-12-23 10:10:00,43.9,43.9,43.67,43.71,31531.0,39.5052,39.5052,39.2982,39.3342,31531.0
2020-12-23 10:20:00,43.71,43.73,43.63,43.68,33800.0,39.3342,39.3522,39.2622,39.3072,33800.0
2020-12-23 10:30:00,43.68,43.68,43.54,43.59,46088.0,39.3072,39.3072,39.1812,39.2262,46088.0
2020-12-23 10:40:00,43.59,43.69,43.51,43.69,38790.0,39.2262,39.3162,39.1542,39.3162,38790.0
2020-12-23 10:50:00,43.7,43.72,43.66,43.68,24832.0,39.3252,39.3432,39.2892,39.3072,24832.0
2020-12-23 11:00:00,43.68,43.7,43.64,43.65,29159.0,39.3072,39.3252,39.2712,39.2802,29159.0
2020-12-23 11:10:00,43.65,43.71,43.62,43.68,40324.0,39.2802,39.3342,39.2532,39.3072,40324.0
2020-12-23 11:20:00,43.68,43.74,43.67,43.68,25378.0,39.3072,39.3612,39.2982,39.3072,25378.0
2020-12-23 11:30:00,43.69,43.71,43.59,43.59,41843.0,39.3162,39.3342,39.2262,39.2262,41843.0
2020-12-23 11:40:00,43.6,43.65,43.57,43.65,12627.0,39.2352,39.2802,39.2082,39.2802,12627.0
2020-12-23 11:50:00,43.65,43.66,43.58,43.62,40071.0,39.2802,39.2892,39.2172,39.2532,40071.0
2020-12-23 12:00:00,43.61,43.68,43.6,43.65,45137.0,39.2442,39.3072,39.2352,39.2802,45137.0
2020-12-23 12:10:00,43.65,43.72,43.65,43.7,27021.0,39.2802,39.3432,39.2802,39.3252,27021.0
2020-12-23 12:20:00,43.69,43.7,43.62,43.64,23288.0,39.3162,39.3252,39.2532,39.2712,23288.0
2020-12-23 12:30:00,43.64,43.68,43.63,43.67,28442.0,39.2712,39.3072,39.2622,39.2982,28442.0
2020-12-23 12:40:00,43.67,43.71,43.65,43.68,20238.0,39.2982,39.3342,39.2802,39.3072,20238.0
2020-12-23 12:50:00,43.68,43.7,43.67,43.69,13028.0,39.3072,39.3252,39.2982,39.3162,13028.0
2020-12-23 13:00:00,43.69,43.71,43.6,43.6,23262.0,39.3162,39.3342,39.2352,39.2352,23262.0
2020-12-23 13:10:00,43.59,43.63,43.58,43.6,31608.0,39.2262,39.2622,39.2172,39.2352,31608.0
2020-12-23 13:20:00,43.61,43.64,43.58,43.64,21470.0,39.2442,39.2712,39.2172,39.2712,21470.0
2020-12-23 13:30:00,43.64,43.66,43.6,43.65,13057.0,39.2712,39.2892,39.2352,39.2802,13057.0
2020-12-23 13:40:00,43.65,43.69,43.65,43.69,21713.0,39.2802,39.3162,39.2802,39.3162,21713.0
2020-12-23 13:50:00,43.7,43.72,43.66,43.66,18835.0,39.3252,39.3432,39.2892,39.2892,18835.0
2020-12-23 14:00:00,43.67,43.7,43.6,43.63,32964.0,39.2982,39.3252,39.2352,39.2622,32964.0
2020-12-23 14:10:00,43.62,43.65,43.59,43.6,25519.0,39.2532,39.2802,39.2262,39.2352,25519.0
2020-12-23 14:20:00,43.59,43.6,43.49,43.51,24569.0,39.2262,39.2352,39.1362,39.1542,24569.0
2020-12-23 14:30:00,43.51,43.55,43.48,43.53,38664.0,39.1542,39.1902,39.1272,39.1722,38664.0
2020-12-23 14:40:00,43.54,43.58,43.51,43.53,26822.0,39.1812,39.2172,39.1542,39.1722,26822.0
2020-12-23 14:50:00,43.52,43.53,43.48,43.49,24595.0,39.1632,39.1722,39.1272,39.1362,24595.0
2020-12-23 15:00:00,43.48,43.52,43.48,43.51,22129.0,39.1272,39.1632,39.1272,39.1542,22129.0
2020-12-23 15:10:00,43.52,43.56,43.5,43.56,28480.0,39.1632,39.1992,39.1452,39.1992,28480.0
2020-12-23 15:20:00,43.56,43.6,43.54,43.59,36463.0,39.1992,39.2352,39.1812,39.2262,36463.0
2020-12-23 15:30:00,43.59,43.7,43.55,43.7,78935.0,39.2262,39.3252,39.1902,39.3252,78935.0
2020-12-23 15:40:00,43.7,43.7,43.63,43.64,78645.0,39.3252,39.3252,39.2622,39.2712,78645.0
2020-12-23 15:50:00,43.63,43.66,43.51,43.53,410061.0,39.2622,39.2892,39.1542,39.1722,410061.0
2020-12-24 09:30:00,43.67,43.8,43.57,43.58,91405.0,39.2982,39.4152,39.2082,39.2172,91405.0
2020-12-24 09:40:00,43.59,43.63,43.41,43.44,63279.0,39.2262,39.2622,39.0642,39.0912,63279.0
2020-12-24 09:50:00,43.45,43.7,43.38,43.68,49783.0,39.1002,39.3252,39.0372,39.3072,49783.0
2020-12-24 10:00:00,43.68,43.69,43.6,43.63,38388.0,39.3072,39.3162,39.2352,39.2622,38388.0
2020-12-24 10:10:00,43.63,43.71,43.6,43.71,51071.0,39.2622,39.3342,39.2352,39.3342,51071.0
2020-12-24 10:20:00,43.7,43.75,43.7,43.73,29335.0,39.3252,39.3702,39.3252,39.3522,29335.0
2020-12-24 10:30:00,43.73,43.75,43.65,43.68,38488.0,39.3522,39.3702,39.2802,39.3072,38488.0
2020-12-24 10:40:00,43.68,43.76,43.66,43.76,36912.0,39.3072,39.3792,39.2892,39.3792,36912.0
2020-12-24 10:50:00,43.77,43.89,43.74,43.89,33031.0,39.3882,39.4962,39.3612,39.4962,33031.0
2020-12-24 11:00:00,43.89,43.89,43.79,43.86,59227.0,39.4962,39.4962,39.4062,39.4692,59227.0
2020-12-24 11:10:00,43.86,43.86,43.73,43.74,32281.0,39.4692,39.4692,39.3522,39.3612,32281.0
2020-12-24 11:20:00,43.74,43.78,43.7,43.73,26756.0,39.3612,39.3972,39.3252,39.3522,26756.0
2020-12-24 11:30:00,43.74,43.76,43.7,43.71,21877.0,39.3612,39.3792,39.3252,39.3342,21877.0
2020-12-24 11:40:00,43.71,43.75,43.7,43.75,22487.0,39.3342,39.3702,39.3252,39.3702,22487.0
2020-12-24 11:50:00,43.75,43.79,43.71,43.76,21061.0,39.3702,39.4062,39.3342,39.3792,21061.0
2020-12-24 12:00:00,43.76,43.77,43.66,43.73,43576.0,39.3792,39.3882,39.2892,39.3522,43576.0
2020-12-24 12:10:00,43.72,43.78,43.72,43.77,17558.0,39.3432,39.3972,39.3432,39.3882,17558.0
2020-12-24 12:20:00,43.77,43.81,43.76,43.81,38488.0,39.3882,39.4242,39.3792,39.4242,38488.0
2020-12-24 12:30:00,43.81,43.93,43.81,43.85,66053.0,39.4242,39.5322,39.4242,39.4602,66053.0
2020-12-24 12:40:00,43.84,43.87,43.8,43.83,54383.0,39.4512,39.4782,39.4152,39.4422,54383.0
2020-12-24 12:50:00,43.83,43.88,43.73,43.84,96737.0,39.4422,39.4872,39.3522,39.4512,96737.0
2020-12-28 09:30:00,44.08,44.31,44.0,44.02,84598.0,39.6671,39.8741,39.5951,39.6131,84598.0
2020-12-28 09:40:00,43.99,44.39,43.98,44.34,46147.0,39.5861,39.9461,39.5772,39.9011,46147.0
2020-12-28 09:50:00,44.36,44.49,44.35,44.45,60742.0,39.9191,40.0361,39.9101,40.0001,60742.0
2020-12-28 10:00:00,44.45,44.54,44.41,44.52,56771.0,40.0001,40.0811,39.9641,40.0631,56771.0
2020-12-28 10:10:00,44.53,44.69,44.53,44.58,41835.0,40.0721,40.2161,40.0721,40.1171,41835.0
2020-12-28 10:20:00,44.59,44.75,44.56,44.72,47698.0,40.1261,40.2701,40.0991,40.2431,47698.0
2020-12-28 10:30:00,44.72,44.74,44.54,44.55,45489.0,40.2431,40.2611,40.0811,40.0901,45489.0
2020-12-28 10:40:00,44.56,44.66,44.55,44.57,39549.0,40.0991,40.1891,40.0901,40.1081,39549.0
2020-12-28 10:50:00,44.58,44.58,44.49,44.5,38528.0,40.1171,40.1171,40.0361,40.0451,38528.0
2020-12-28 11:00:00,44.5,44.57,44.43,44.57,25772.0,40.0451,40.1081,39.9821,40.1081,25772.0
2020-12-28 11:10:00,44.57,44.57,44.48,44.54,31567.0,40.1081,40.1081,40.0271,40.0811,31567.0
2020-12-28 11:20:00,44.55,44.55,44.44,44.45,30001.0,40.0901,40.0901,39.9911,40.0001,30001.0
2020-12-28 11:30:00,44.46,44.47,44.38,44.41,85187.0,40.0091,40.0181,39.9371,39.9641,85187.0
2020-12-28 11:40:00,44.41,44.43,44.36,44.41,204868.0,39.9641,39.9821,39.9191,39.9641,204868.0
2020-12-28 11:50:00,44.41,44.42,44.19,44.23,44666.0,39.9641,39.9731,39.7661,39.8021,44666.0
2020-12-28 12:00:00,44.23,44.33,44.23,44.31,18526.0,39.8021,39.8921,39.8021,39.8741,18526.0
2020-12-28 12:10:00,44.32,44.35,44.27,44.27,27534.0,39.8831,39.9101,39.8381,39.8381,27534.0
2020-12-28 12:20:00,44.25,44.29,44.22,44.28,20046.0,39.8201,39.8561,39.7931,39.8471,20046.0
2020-12-28 12:30:00,44.28,44.3,44.23,44.29,19848.0,39.8471,39.8651,39.8021,39.8561,19848.0
2020-12-28 12:40:00,44.3,44.36,44.28,44.33,19558.0,39.8651,39.9191,39.8471,39.8921,19558.0
2020-12-28 12:50:00,44.32,44.33,44.27,44.29,22632.0,39.8831,39.8921,39.8381,39.8561,22632.0
2020-12-28 13:00:00,44.29,44.3,44.25,44.29,19690.0,39.8561,39.8651,39.8201,39.8561,19690.0
2020-12-28 13:10:00,44.29,44.32,44.28,44.3,14274.0,39.8561,39.8831,39.8471,39.8651,14274.0
2020-12-28 13:20:00,44.3,44.32,44.27,44.28,25356.0,39.8651,39.8831,39.8381,39.8471,25356.0
2020-12-28 13:30:00,44.28,44.28,44.2,44.26,26245.0,39.8471,39.8471,39.7751,39.8291,26245.0
2020-12-28 13:40:00,44.26,44.31,44.25,44.27,21672.0,39.8291,39.8741,39.8201,39.8381,21672.0
2020-12-28 13:50:00,44.27,44.27,44.23,44.25,22437.0,39.8381,39.8381,39.8021,39.8201,22437.0
2020-12-28 14:00:00,44.25,44.27,44.21,44.24,17532.0,39.8201,39.8381,39.7841,39.8111,17532.0
2020-12-28 14:10:00,44.24,44.29,44.23,44.27,29164.0,39.8111,39.8561,39.8021,39.8381,29164.0
2020-12-28 14:20:00,44.27,44.27,44.19,44.19,23944.0,39.8381,39.8381,39.7661,39.7661,23944.0
2020-12-28 14:30:00,44.19,44.21,44.16,44.16,37564.0,39.7661,39.7841,39.7391,39.7391,37564.0
2020-12-28 14:40:00,44.16,44.19,44.14,44.18,17978.0,39.7391,39.7661,39.7211,39.7571,17978.0
2020-12-28 14:50:00,44.17,44.17,44.1,44.1,14815.0,39.7481,39.7481,39.6851,39.6851,14815.0
2020-12-28 15:00:00,44.1,44.14,44.06,44.07,47041.0,39.6851,39.7211,39.6491,39.6581,47041.0
2020-12-28 15:10:00,44.06,44.09,44.01,44.01,38481.0,39.6491,39.6761,39.6041,39.6041,38481.0
2020-12-28 15:20:00,44.01,44.05,44.0,44.01,45549.0,39.6041,39.6401,39.5951,39.6041,45549.0
2020-12-28 15:30:00,44.02,44.03,43.94,43.95,54119.0,39.6131,39.6221,39.5412,39.5502,54119.0
2020-12-28 15:40:00,43.95,44.04,43.94,43.98,85795.0,39.5502,39.6311,39.5412,39.5772,85795.0
2020-12-28 15:50:00,43.99,44.0,43.9,43.94,188238.0,39.5861,39.5951,39.5052,39.5412,188238.0
2020-12-29 09:30:00,44.16,44.32,44.0,44.01,64717.0,39.7391,39.8831,39.5951,39.6041,64717.0
2020-12-29 09:40:00,44.02,44.12,43.96,44.1,41276.0,39.6131,39.7031,39.5592,39.6851,41276.0
2020-12-29 09:50:00,44.1,44.13,43.97,44.0,33426.0,39.6851,39.7121,39.5682,39.5951,33426.0
2020-12-29 10:00:00,44.01,44.16,44.01,44.11,36052.0,39.6041,39.7391,39.6041,39.6941,36052.0
2020-12-29 10:10:00,44.11,44.11,43.96,44.01,30306.0,39.6941,39.6941,39.5592,39.6041,30306.0
2020-12-29 10:20:00,44.02,44.09,43.99,44.01,22114.0,39.6131,39.6761,39.5861,39.6041,22114.0
2020-12-29 10:30:00,44.0,44.09,43.99,44.04,21306.0,39.5951,39.6761,39.5861,39.6311,21306.0
2020-12-29 10:40:00,44.05,44.1,43.98,43.98,23460.0,39.6401,39.6851,39.5772,39.5772,23460.0
2020-12-29 10:50:00,43.99,44.03,43.94,44.02,21522.0,39.5861,39.6221,39.5412,39.6131,21522.0
2020-12-29 11:00:00,44.02,44.02,43.88,43.93,27805.0,39.6131,39.6131,39.4872,39.5322,27805.0
2020-12-29 11:10:00,43.93,43.98,43.9,43.96,60331.0,39.5322,39.5772,39.5052,39.5592,60331.0
2020-12-29 11:20:00,43.96,44.06,43.96,44.05,29830.0,39.5592,39.6491,39.5592,39.6401,29830.0
2020-12-29 11:30:00,44.05,44.09,44.01,44.07,38130.0,39.6401,39.6761,39.6041,39.6581,38130.0
2020-12-29 11:40:00,44.08,44.17,44.05,44.17,50700.0,39.6671,39.7481,39.6401,39.7481,50700.0
2020-12-29 11:50:00,44.18,44.3,44.18,44.19,123844.0,39.7571,39.8651,39.7571,39.7661,123844.0
2020-12-29 12:00:00,44.2,44.23,44.15,44.15,28110.0,39.7751,39.8021,39.7301,39.7301,28110.0
2020-12-29 12:10:00,44.15,44.15,44.07,44.11,17281.0,39.7301,39.7301,39.6581,39.6941,17281.0
2020-12-29 12:20:00,44.11,44.13,44.06,44.13,24878.0,39.6941,39.7121,39.6491,39.7121,24878.0
2020-12-29 12:30:00,44.12,44.13,44.04,44.04,33654.0,39.7031,39.7121,39.6311,39.6311,33654.0
2020-12-29 12:40:00,44.05,44.11,43.98,44.0,19155.0,39.6401,39.6941,39.5772,39.5951,19155.0
2020-12-29 12:50:00,43.99,44.01,43.92,44.01,27519.0,39.5861,39.6041,39.5232,39.6041,27519.0
2020-12-29 13:00:00,44.0,44.02,43.93,43.97,19826.0,39.5951,39.6131,39.5322,39.5682,19826.0
2020-12-29 13:10:00,43.97,43.98,43.92,43.97,12668.0,39.5682,39.5772,39.5232,39.5682,12668.0
2020-12-29 13:20:00,43.97,43.99,43.94,43.99,13869.0,39.5682,39.5861,39.5412,39.5861,13869.0
2020-12-29 13:30:00,43.98,44.02,43.96,44.01,13879.0,39.5772,39.6131,39.5592,39.6041,13879.0
2020-12-29 13:40:00,44.01,44.01,43.94,43.94,20135.0,39.6041,39.6041,39.5412,39.5412,20135.0
2020-12-29 13:50:00,43.94,43.99,43.93,43.97,13368.0,39.5412,39.5861,39.5322,39.5682,13368.0
2020-12-29 14:00:00,43.97,44.0,43.92,43.95,30608.0,39.5682,39.5951,39.5232,39.5502,30608.0
2020-12-29 14:10:00,43.95,43.96,43.86,43.89,29045.0,39.5502,39.5592,39.4692,39.4962,29045.0
2020-12-29 14:20:00,43.88,43.94,43.88,43.9,18139.0,39.4872,39.5412,39.4872,39.5052,18139.0
2020-12-29 14:30:00,43.89,43.91,43.85,43.87,33766.0,39.4962,39.5142,39.4602,39.4782,33766.0
2020-12-29 14:40:00,43.87,43.89,43.84,43.88,26830.0,39.4782,39.4962,39.4512,39.4872,26830.0
2020-12-29 14:50:00,43.88,43.9,43.82,43.82,30023.0,39.4872,39.5052,39.4332,39.4332,30023.0
2020-12-29 15:00:00,43.83,43.85,43.79,43.82,40159.0,39.4422,39.4602,39.4062,39.4332,40159.0
2020-12-29 15:10:00,43.82,43.88,43.82,43.87,36039.0,39.4332,39.4872,39.4332,39.4782,36039.0
2020-12-29 15:20:00,43.88,43.97,43.87,43.93,48655.0,39.4872,39.5682,39.4782,39.5322,48655.0
2020-12-29 15:30:00,43.93,43.93,43.84,43.89,71357.0,39.5322,39.5322,39.4512,39.4962,71357.0
2020-12-29 15:40:00,43.89,43.9,43.8,43.82,82893.0,39.4962,39.5052,39.4152,39.4332,82893.0
2020-12-29 15:50:00,43.82,43.83,43.69,43.75,236925.0,39.4332,39.4422,39.3162,39.3702,236925.0
2020-12-30 09:30:00,43.87,44.23,43.83,44.23,89761.0,39.4782,39.8021,39.4422,39.8021,89761.0
2020-12-30 09:40:00,44.24,44.4,44.21,44.24,49107.0,39.8111,39.9551,39.7841,39.8111,49107.0
2020-12-30 09:50:00,44.26,44.42,44.23,44.4,46079.0,39.8291,39.9731,39.8021,39.9551,46079.0
2020-12-30 10:00:00,44.41,44.45,44.3,44.34,27028.0,39.9641,40.0001,39.8651,39.9011,27028.0
2020-12-30 10:10:00,44.33,44.42,44.33,44.4,24775.0,39.8921,39.9731,39.8921,39.9551,24775.0
2020-12-30 10:20:00,44.39,44.46,44.36,44.43,28330.0,39.9461,40.0091,39.9191,39.9821,28330.0
2020-12-30 10:30:00,44.42,44.48,44.39,44.41,22044.0,39.9731,40.0271,39.9461,39.9641,22044.0
2020-12-30 10:40:00,44.42,44.48,44.34,44.35,33765.0,39.9731,40.0271,39.9011,39.9101,33765.0
2020-12-30 10:50:00,44.33,44.33,44.28,44.3,19801.0,39.8921,39.8921,39.8471,39.8651,19801.0
2020-12-30 11:00:00,44.29,44.32,44.24,44.25,27884.0,39.8561,39.8831,39.8111,39.8201,27884.0
2020-12-30 11:10:00,44.25,44.31,44.23,44.3,25849.0,39.8201,39.8741,39.8021,39.8651,25849.0
2020-12-30 11:20:00,44.29,44.33,44.23,44.23,15263.0,39.8561,39.8921,39.8021,39.8021,15263.0
2020-12-30 11:30:00,44.24,44.26,44.21,44.23,18168.0,39.8111,39.8291,39.7841,39.8021,18168.0
2020-12-30 11:40:00,44.21,44.25,44.16,44.18,27300.0,39.7841,39.8201,39.7391,39.7571,27300.0
2020-12-30 11:50:00,44.18,44.2,44.15,44.16,19259.0,39.7571,39.7751,39.7301,39.7391,19259.0
2020-12-30 12:00:00,44.16,44.2,44.14,44.16,21132.0,39.7391,39.7751,39.7211,39.7391,21132.0
2020-12-30 12:10:00,44.16,44.18,44.1,44.13,22927.0,39.7391,39.7571,39.6851,39.7121,22927.0
2020-12-30 12:20:00,44.14,44.23,44.13,44.22,24996.0,39.7211,39.8021,39.7121,39.7931,24996.0
2020-12-30 12:30:00,44.22,44.26,44.21,44.24,14569.0,39.7931,39.8291,39.7841,39.8111,14569.0
2020-12-30 12:40:00,44.24,44.3,44.22,44.26,13991.0,39.8111,39.8651,39.7931,39.8291,13991.0
2020-12-30 12:50:00,44.26,44.29,44.23,44.28,13706.0,39.8291,39.8561,39.8021,39.8471,13706.0
2020-12-30 13:00:00,44.28,44.31,44.25,44.27,21234.0,39.8471,39.8741,39.8201,39.8381,21234.0
2020-12-30 13:10:00,44.27,44.27,44.18,44.19,20798.0,39.8381,39.8381,39.7571,39.7661,20798.0
2020-12-30 13:20:00,44.18,44.18,44.1,44.11,19492.0,39.7571,39.7571,39.6851,39.6941,19492.0
2020-12-30 13:30:00,44.11,44.13,44.08,44.09,16158.0,39.6941,39.7121,39.6671,39.6761,16158.0
2020-12-30 13:40:00,44.09,44.12,44.05,44.09,20441.0,39.6761,39.7031,39.6401,39.6761,20441.0
2020-12-30 13:50:00,44.08,44.11,44.06,44.1,20557.0,39.6671,39.6941,39.6491,39.6851,20557.0
2020-12-30 14:00:00,44.1,44.15,44.09,44.12,20846.0,39.6851,39.7301,39.6761,39.7031,20846.0
2020-12-30 14:10:00,44.12,44.13,44.06,44.06,35349.0,39.7031,39.7121,39.6491,39.6491,35349.0
2020-12-30 14:20:00,44.06,44.06,44.01,44.01,26063.0,39.6491,39.6491,39.6041,39.6041,26063.0
2020-12-30 14:30:00,44.02,44.06,44.0,44.01,20790.0,39.6131,39.6491,39.5951,39.6041,20790.0
2020-12-30 14:40:00,44.01,44.05,44.0,44.02,22354.0,39.6041,39.6401,39.5951,39.6131,22354.0
2020-12-30 14:50:00,44.02,44.03,43.96,43.99,29937.0,39.6131,39.6221,39.5592,39.5861,29937.0
2020-12-30 15:00:00,44.0,44.03,43.98,44.03,26344.0,39.5951,39.6221,39.5772,39.6221,26344.0
2020-12-30 15:10:00,44.04,44.1,44.02,44.09,25737.0,39.6311,39.6851,39.6131,39.6761,25737.0
2020-12-30 15:20:00,44.09,44.11,44.04,44.05,38585.0,39.6761,39.6941,39.6311,39.6401,38585.0
2020-12-30 15:30:00,44.05,44.1,44.04,44.09,39987.0,39.6401,39.6851,39.6311,39.6761,39987.0
2020-12-30 15:40:00,44.09,44.14,44.05,44.05,48927.0,39.6761,39.7211,39.6401,39.6401,48927.0
2020-12-30 15:50:00,44.06,44.13,43.99,44.01,272244.0,39.6491,39.7121,39.5861,39.6041,272244.0
2020-12-31 09:30:00,44.01,44.1,43.92,44.02,53999.0,39.6041,39.6851,39.5232,39.6131,53999.0
2020-12-31 09:40:00,44.0,44.05,43.97,44.0,41470.0,39.5951,39.6401,39.5682,39.5951,41470.0
2020-12-31 09:50:00,43.99,44.01,43.93,43.96,34480.0,39.5861,39.6041,39.5322,39.5592,34480.0
2020-12-31 10:00:00,43.95,43.99,43.91,43.94,26870.0,39.5502,39.5861,39.5142,39.5412,26870.0
2020-12-31 10:10:00,43.94,44.02,43.91,43.93,23823.0,39.5412,39.6131,39.5142,39.5322,23823.0
2020-12-31 10:20:00,43.94,43.99,43.9,43.91,27906.0,39.5412,39.5861,39.5052,39.5142,27906.0
2020-12-31 10:30:00,43.91,44.04,43.9,44.04,27907.0,39.5142,39.6311,39.5052,39.6311,27907.0
2020-12-31 10:40:00,44.04,44.05,43.97,44.0,19404.0,39.6311,39.6401,39.5682,39.5951,19404.0
2020-12-31 10:50:00,44.0,44.11,43.98,44.09,12922.0,39.5951,39.6941,39.5772,39.6761,12922.0
2020-12-31 11:00:00,44.09,44.2,44.08,44.15,21471.0,39.6761,39.7751,39.6671,39.7301,21471.0
2020-12-31 11:10:00,44.14,44.18,44.1,44.15,21937.0,39.7211,39.7571,39.6851,39.7301,21937.0
2020-12-31 11:20:00,44.14,44.15,44.09,44.13,15924.0,39.7211,39.7301,39.6761,39.7121,15924.0
2020-12-31 11:30:00,44.13,44.15,44.1,44.15,15462.0,39.7121,39.7301,39.6851,39.7301,15462.0
2020-12-31 11:40:00,44.14,44.14,44.06,44.07,26800.0,39.7211,39.7211,39.6491,39.6581,26800.0
2020-12-31 11:50:00,44.07,44.16,44.07,44.16,12337.0,39.6581,39.7391,39.6581,39.7391,12337.0
2020-12-31 12:00:00,44.15,44.22,44.12,44.21,27004.0,39.7301,39.7931,39.7031,39.7841,27004.0
2020-12-31 12:10:00,44.22,44.24,44.2,44.21,11829.0,39.7931,39.8111,39.7751,39.7841,11829.0
2020-12-31 12:20:00,44.21,44.22,44.16,44.21,21581.0,39.7841,39.7931,39.7391,39.7841,21581.0
2020-12-31 12:30:00,44.2,44.27,44.19,44.24,16641.0,39.7751,39.8381,39.7661,39.8111,16641.0
2020-12-31 12:40:00,44.23,44.27,44.23,44.24,11913.0,39.8021,39.8381,39.8021,39.8111,11913.0
2020-12-31 12:50:00,44.24,44.26,44.22,44.24,11281.0,39.8111,39.8291,39.7931,39.8111,11281.0
2020-12-31 13:00:00,44.24,44.26,44.22,44.25,14895.0,39.8111,39.8291,39.7931,39.8201,14895.0
2020-12-31 13:10:00,44.24,44.28,44.24,44.26,31219.0,39.8111,39.8471,39.8111,39.8291,31219.0
2020-12-31 13:20:00,44.26,44.27,44.17,44.17,17228.0,39.8291,39.8381,39.7481,39.7481,17228.0
2020-12-31 13:30:00,44.18,44.24,44.17,44.23,34572.0,39.7571,39.8111,39.7481,39.8021,34572.0
2020-12-31 13:40:00,44.23,44.24,44.22,44.23,79880.0,39.8021,39.8111,39.7931,39.8021,79880.0
2020-12-31 13:50:00,44.22,44.27,44.22,44.24,57974.0,39.7931,39.8381,39.7931,39.8111,57974.0
2020-12-31 14:00:00,44.26,44.34,44.24,44.33,22403.0,39.8291,39.9011,39.8111,39.8921,22403.0
2020-12-31 14:10:00,44.34,44.42,44.33,44.36,46573.0,39.9011,39.9731,39.8921,39.9191,46573.0
2020-12-31 14:20:00,44.35,44.37,44.33,44.36,33854.0,39.9101,39.9281,39.8921,39.9191,33854.0
2020-12-31 14:30:00,44.37,44.48,44.36,44.48,27752.0,39.9281,40.0271,39.9191,40.0271,27752.0
2020-12-31 14:40:00,44.48,44.51,44.45,44.46,30349.0,40.0271,40.0541,40.0001,40.0091,30349.0
2020-12-31 14:50:00,44.47,44.5,44.47,44.49,19368.0,40.0181,40.0451,40.0181,40.0361,19368.0
2020-12-31 15:00:00,44.49,44.57,44.49,44.55,46151.0,40.0361,40.1081,40.0361,40.0901,46151.0
2020-12-31 15:10:00,44.55,44.64,44.53,44.63,39796.0,40.0901,40.1711,40.0721,40.1621,39796.0
2020-12-31 15:20:00,44.63,44.63,44.56,44.57,29432.0,40.1621,40.1621,40.0991,40.1081,29432.0
2020-12-31 15:30:00,44.58,44.58,44.5,44.5,38099.0,40.1171,40.1171,40.0451,40.0451,38099.0
2020-12-31 15:40:00,44.48,44.49,44.39,44.42,67259.0,40.0271,40.0361,39.9461,39.9731,67259.0
2020-12-31 15:50:00,44.46,44.53,44.39,44.46,269628.0,40.0091,40.0721,39.9461,40.0091,269628.0
2021-01-04 09:30:00,44.6,44.7,44.32,44.36,94107.0,40.1351,40.2251,39.8831,39.9191,94107.0
2021-01-04 09:40:00,44.36,44.37,44.19,44.2,39089.0,39.9191,39.9281,39.7661,39.7751,39089.0
2021-01-04 09:50:00,44.19,44.2,44.04,44.12,53140.0,39.7661,39.7751,39.6311,39.7031,53140.0
2021-01-04 10:00:00,44.15,44.17,43.99,44.05,55619.0,39.7301,39.7481,39.5861,39.6401,55619.0
2021-01-04 10:10:00,44.04,44.14,43.89,43.89,44637.0,39.6311,39.7211,39.4962,39.4962,44637.0
2021-01-04 10:20:00,43.88,43.95,43.84,43.91,41912.0,39.4872,39.5502,39.4512,39.5142,41912.0
2021-01-04 10:30:00,43.9,43.9,43.66,43.71,28272.0,39.5052,39.5052,39.2892,39.3342,28272.0
2021-01-04 10:40:00,43.7,43.79,43.67,43.75,33596.0,39.3252,39.4062,39.2982,39.3702,33596.0
2021-01-04 10:50:00,43.73,43.77,43.59,43.7,63807.0,39.3522,39.3882,39.2262,39.3252,63807.0
2021-01-04 11:00:00,43.71,43.75,43.44,43.48,91501.0,39.3342,39.3702,39.0912,39.1272,91501.0
2021-01-04 11:10:00,43.47,43.62,43.44,43.62,50499.0,39.1182,39.2532,39.0912,39.2532,50499.0
2021-01-04 11:20:00,43.62,43.65,43.52,43.55,32684.0,39.2532,39.2802,39.1632,39.1902,32684.0
2021-01-04 11:30:00,43.55,43.58,43.42,43.46,49677.0,39.1902,39.2172,39.0732,39.1092,49677.0
2021-01-04 11:40:00,43.46,43.48,43.36,43.42,32291.0,39.1092,39.1272,39.0192,39.0732,32291.0
2021-01-04 11:50:00,43.43,43.45,43.18,43.22,44965.0,39.0822,39.1002,38.8572,38.8932,44965.0
2021-01-04 12:00:00,43.21,43.35,43.18,43.32,30371.0,38.8842,39.0102,38.8572,38.9832,30371.0
2021-01-04 12:10:00,43.33,43.34,43.19,43.28,38809.0,38.9922,39.0012,38.8662,38.9472,38809.0
2021-01-04 12:20:00,43.28,43.3,43.23,43.3,24996.0,38.9472,38.9652,38.9022,38.9652,24996.0
2021-01-04 12:30:00,43.28,43.31,43.2,43.25,42085.0,38.9472,38.9742,38.8752,38.9202,42085.0
2021-01-04 12:40:00,43.24,43.27,43.16,43.23,121946.0,38.9112,38.9382,38.8392,38.9022,121946.0
2021-01-04 12:50:00,43.23,43.32,43.18,43.23,64004.0,38.9022,38.9832,38.8572,38.9022,64004.0
2021-01-04 13:00:00,43.23,43.32,43.21,43.31,29430.0,38.9022,38.9832,38.8842,38.9742,29430.0
2021-01-04 13:10:00,43.32,43.44,43.31,43.42,19651.0,38.9832,39.0912,38.9742,39.0732,19651.0
2021-01-04 13:20:00,43.41,43.49,43.38,43.42,30131.0,39.0642,39.1362,39.0372,39.0732,30131.0
2021-01-04 13:30:00,43.4,43.4,43.28,43.35,41294.0,39.0552,39.0552,38.9472,39.0102,41294.0
2021-01-04 13:40:00,43.36,43.37,43.22,43.31,38823.0,39.0192,39.0282,38.8932,38.9742,38823.0
2021-01-04 13:50:00,43.32,43.41,43.3,43.37,28342.0,38.9832,39.0642,38.9652,39.0282,28342.0
2021-01-04 14:00:00,43.37,43.37,43.18,43.2,44872.0,39.0282,39.0282,38.8572,38.8752,44872.0
2021-01-04 14:10:00,43.2,43.21,43.13,43.17,42933.0,38.8752,38.8842,38.8122,38.8482,42933.0
2021-01-04 14:20:00,43.16,43.29,43.16,43.23,33932.0,38.8392,38.9562,38.8392,38.9022,33932.0
2021-01-04 14:30:00,43.22,43.22,43.03,43.13,47282.0,38.8932,38.8932,38.7223,38.8122,47282.0
2021-01-04 14:40:00,43.13,43.16,43.09,43.09,29410.0,38.8122,38.8392,38.7762,38.7762,29410.0
2021-01-04 14:50:00,43.08,43.22,43.06,43.16,43757.0,38.7673,38.8932,38.7493,38.8392,43757.0
2021-01-04 15:00:00,43.15,43.18,43.03,43.13,40909.0,38.8302,38.8572,38.7223,38.8122,40909.0
2021-01-04 15:10:00,43.14,43.18,43.1,43.13,39761.0,38.8212,38.8572,38.7852,38.8122,39761.0
2021-01-04 15:20:00,43.14,43.21,43.12,43.15,44481.0,38.8212,38.8842,38.8032,38.8302,44481.0
2021-01-04 15:30:00,43.15,43.32,43.07,43.3,75948.0,38.8302,38.9832,38.7583,38.9652,75948.0
2021-01-04 15:40:00,43.3,43.34,43.27,43.33,87074.0,38.9652,39.0012,38.9382,38.9922,87074.0
2021-01-04 15:50:00,43.34,43.35,43.16,43.19,334198.0,39.0012,39.0102,38.8392,38.8662,334198.0
2021-01-05 09:30:00,43.33,43.7,43.1,43.57,177802.0,38.9922,39.3252,38.7852,39.2082,177802.0
2021-01-05 09:40:00,43.6,43.64,43.37,43.49,30342.0,39.2352,39.2712,39.0282,39.1362,30342.0
2021-01-05 09:50:00,43.52,43.53,43.24,43.24,50639.0,39.1632,39.1722,38.9112,38.9112,50639.0
2021-01-05 10:00:00,43.32,43.5,43.28,43.29,40233.0,38.9832,39.1452,38.9472,38.9562,40233.0
2021-01-05 10:10:00,43.28,43.35,43.14,43.15,15443.0,38.9472,39.0102,38.8212,38.8302,15443.0
2021-01-05 10:20:00,43.16,43.3,43.16,43.27,17468.0,38.8392,38.9652,38.8392,38.9382,17468.0
2021-01-05 10:30:00,43.27,43.27,43.15,43.18,31310.0,38.9382,38.9382,38.8302,38.8572,31310.0
2021-01-05 10:40:00,43.17,43.19,43.01,43.12,29141.0,38.8482,38.8662,38.7043,38.8032,29141.0
2021-01-05 10:50:00,43.14,43.21,43.02,43.03,19924.0,38.8212,38.8842,38.7133,38.7223,19924.0
2021-01-05 11:00:00,43.04,43.09,42.97,43.0,29951.0,38.7313,38.7762,38.6683,38.6953,29951.0
2021-01-05 11:10:00,43.01,43.07,42.96,43.03,32049.0,38.7043,38.7583,38.6593,38.7223,32049.0
2021-01-05 11:20:00,43.03,43.2,43.03,43.2,30154.0,38.7223,38.8752,38.7223,38.8752,30154.0
2021-01-05 11:30:00,43.2,43.24,43.15,43.21,16936.0,38.8752,38.9112,38.8302,38.8842,16936.0
2021-01-05 11:40:00,43.22,43.31,43.21,43.3,26532.0,38.8932,38.9742,38.8842,38.9652,26532.0
2021-01-05 11:50:00,43.29,43.32,43.25,43.28,17629.0,38.9562,38.9832,38.9202,38.9472,17629.0
2021-01-05 12:00:00,43.28,43.43,43.28,43.41,25142.0,38.9472,39.0822,38.9472,39.0642,25142.0
2021-01-05 12:10:00,43.42,43.43,43.37,43.39,19666.0,39.0732,39.0822,39.0282,39.0462,19666.0
2021-01-05 12:20:00,43.39,43.45,43.39,43.43,16891.0,39.0462,39.1002,39.0462,39.0822,16891.0
2021-01-05 12:30:00,43.44,43.48,43.4,43.45,23787.0,39.0912,39.1272,39.0552,39.1002,23787.0
2021-01-05 12:40:00,43.46,43.5,43.43,43.47,21942.0,39.1092,39.1452,39.0822,39.1182,21942.0
2021-01-05 12:50:00,43.46,43.53,43.46,43.51,28239.0,39.1092,39.1722,39.1092,39.1542,28239.0
2021-01-05 13:00:00,43.52,43.55,43.49,43.54,14886.0,39.1632,39.1902,39.1362,39.1812,14886.0
2021-01-05 13:10:00,43.54,43.55,43.47,43.5,21121.0,39.1812,39.1902,39.1182,39.1452,21121.0
2021-01-05 13:20:00,43.5,43.52,43.41,43.43,85395.0,39.1452,39.1632,39.0642,39.0822,85395.0
2021-01-05 13:30:00,43.42,43.44,43.31,43.32,26640.0,39.0732,39.0912,38.9742,38.9832,26640.0
2021-01-05 13:40:00,43.32,43.4,43.31,43.37,35800.0,38.9832,39.0552,38.9742,39.0282,35800.0
2021-01-05 13:50:00,43.36,43.43,43.33,43.43,32292.0,39.0192,39.0822,38.9922,39.0822,32292.0
2021-01-05 14:00:00,43.44,43.61,43.43,43.61,42608.0,39.0912,39.2442,39.0822,39.2442,42608.0
2021-01-05 14:10:00,43.6,43.61,43.49,43.5,36581.0,39.2352,39.2442,39.1362,39.1452,36581.0
2021-01-05 14:20:00,43.51,43.53,43.48,43.52,26772.0,39.1542,39.1722,39.1272,39.1632,26772.0
2021-01-05 14:30:00,43.53,43.58,43.39,43.41,60135.0,39.1722,39.2172,39.0462,39.0642,60135.0
2021-01-05 14:40:00,43.4,43.43,43.35,43.4,107839.0,39.0552,39.0822,39.0102,39.0552,107839.0
2021-01-05 14:50:00,43.41,43.41,43.25,43.25,51755.0,39.0642,39.0642,38.9202,38.9202,51755.0
2021-01-05 15:00:00,43.25,43.47,43.25,43.43,51250.0,38.9202,39.1182,38.9202,39.0822,51250.0
2021-01-05 15:10:00,43.44,43.47,43.36,43.38,38738.0,39.0912,39.1182,39.0192,39.0372,38738.0
2021-01-05 15:20:00,43.37,43.39,43.28,43.33,49212.0,39.0282,39.0462,38.9472,38.9922,49212.0
2021-01-05 15:30:00,43.33,43.36,43.29,43.33,52156.0,38.9922,39.0192,38.9562,38.9922,52156.0
2021-01-05 15:40:00,43.33,43.45,43.32,43.37,84124.0,38.9922,39.1002,38.9832,39.0282,84124.0
2021-01-05 15:50:00,43.37,43.4,43.18,43.26,237513.0,39.0282,39.0552,38.8572,38.9292,237513.0
2021-01-06 09:30:00,43.91,44.18,43.54,44.16,155094.0,39.5142,39.7571,39.1812,39.7391,155094.0
2021-01-06 09:40:00,44.16,44.2,44.02,44.14,79064.0,39.7391,39.7751,39.6131,39.7211,79064.0
2021-01-06 09:50:00,44.15,44.36,44.05,44.36,89498.0,39.7301,39.9191,39.6401,39.9191,89498.0
2021-01-06 10:00:00,44.36,44.47,44.26,44.47,54875.0,39.9191,40.0181,39.8291,40.0181,54875.0
2021-01-06 10:10:00,44.47,44.65,44.43,44.61,43032.0,40.0181,40.1801,39.9821,40.1441,43032.0
2021-01-06 10:20:00,44.62,44.72,44.59,44.72,86641.0,40.1531,40.2431,40.1261,40.2431,86641.0
2021-01-06 10:30:00,44.72,44.86,44.7,44.7,50309.0,40.2431,40.3691,40.2251,40.2251,50309.0
2021-01-06 10:40:00,44.71,44.79,44.67,44.78,72465.0,40.2341,40.3061,40.1981,40.2971,72465.0
2021-01-06 10:50:00,44.78,44.95,44.78,44.87,70231.0,40.2971,40.45,40.2971,40.3781,70231.0
2021-01-06 11:00:00,44.87,45.02,44.85,45.02,103863.0,40.3781,40.513,40.3601,40.513,103863.0
2021-01-06 11:10:00,45.02,45.12,44.95,45.08,81470.0,40.513,40.603,40.45,40.567,81470.0
2021-01-06 11:20:00,45.07,45.12,45.01,45.01,83908.0,40.558,40.603,40.504,40.504,83908.0
2021-01-06 11:30:00,45.0,45.07,44.85,44.86,46260.0,40.495,40.558,40.3601,40.3691,46260.0
2021-01-06 11:40:00,44.85,44.91,44.8,44.9,34618.0,40.3601,40.414,40.3151,40.405,34618.0
2021-01-06 11:50:00,44.9,44.92,44.77,44.77,56570.0,40.405,40.423,40.2881,40.2881,56570.0
2021-01-06 12:00:00,44.77,44.77,44.63,44.66,53875.0,40.2881,40.2881,40.1621,40.1891,53875.0
2021-01-06 12:10:00,44.67,44.78,44.66,44.75,32494.0,40.1981,40.2971,40.1891,40.2701,32494.0
2021-01-06 12:20:00,44.75,44.83,44.74,44.8,31476.0,40.2701,40.3421,40.2611,40.3151,31476.0
2021-01-06 12:30:00,44.81,44.95,44.81,44.94,52292.0,40.3241,40.45,40.3241,40.441,52292.0
2021-01-06 12:40:00,44.93,44.95,44.84,44.92,43764.0,40.432,40.45,40.3511,40.423,43764.0
2021-01-06 12:50:00,44.93,44.98,44.91,44.98,34983.0,40.432,40.477,40.414,40.477,34983.0
2021-01-06 13:00:00,44.98,45.03,44.95,45.03,51924.0,40.477,40.522,40.45,40.522,51924.0
2021-01-06 13:10:00,45.03,45.09,44.95,45.06,69338.0,40.522,40.576,40.45,40.549,69338.0
2021-01-06 13:20:00,45.05,45.1,45.02,45.04,20632.0,40.54,40.585,40.513,40.531,20632.0
2021-01-06 13:30:00,45.04,45.08,45.0,45.03,27874.0,40.531,40.567,40.495,40.522,27874.0
2021-01-06 13:40:00,45.04,45.13,45.04,45.1,27637.0,40.531,40.612,40.531,40.585,27637.0
2021-01-06 13:50:00,45.09,45.14,45.05,45.1,31788.0,40.576,40.621,40.54,40.585,31788.0
2021-01-06 14:00:00,45.12,45.2,45.07,45.19,32544.0,40.603,40.675,40.558,40.666,32544.0
2021-01-06 14:10:00,45.19,45.2,44.93,44.97,42465.0,40.666,40.675,40.432,40.468,42465.0
2021-01-06 14:20:00,44.98,45.09,44.86,45.0,57785.0,40.477,40.576,40.3691,40.495,57785.0
2021-01-06 14:30:00,44.99,45.11,44.85,44.91,47892.0,40.486,40.594,40.3601,40.414,47892.0
2021-01-06 14:40:00,44.89,45.0,44.72,44.74,39023.0,40.3961,40.495,40.2431,40.2611,39023.0
2021-01-06 14:50:00,44.74,44.91,44.68,44.9,52445.0,40.2611,40.414,40.2071,40.405,52445.0
2021-01-06 15:00:00,44.89,44.91,44.78,44.85,48275.0,40.3961,40.414,40.2971,40.3601,48275.0
2021-01-06 15:10:00,44.86,45.1,44.85,45.09,52408.0,40.3691,40.585,40.3601,40.576,52408.0
2021-01-06 15:20:00,45.1,45.16,44.87,45.1,75492.0,40.585,40.639,40.3781,40.585,75492.0
2021-01-06 15:30:00,45.1,45.15,44.95,44.97,75415.0,40.585,40.63,40.45,40.468,75415.0
2021-01-06 15:40:00,44.97,45.08,44.89,45.01,101601.0,40.468,40.567,40.3961,40.504,101601.0
2021-01-06 15:50:00,45.01,45.01,44.82,44.93,305576.0,40.504,40.504,40.3331,40.432,305576.0
2021-01-07 09:30:00,45.18,45.26,44.82,44.83,86165.0,40.657,40.729,40.3331,40.3421,86165.0
2021-01-07 09:40:00,44.85,44.87,44.71,44.71,50972.0,40.3601,40.3781,40.2341,40.2341,50972.0
2021-01-07 09:50:00,44.7,44.87,44.6,44.87,42396.0,40.2251,40.3781,40.1351,40.3781,42396.0
2021-01-07 10:00:00,44.87,45.04,44.84,44.9,52515.0,40.3781,40.531,40.3511,40.405,52515.0
2021-01-07 10:10:00,44.91,45.03,44.87,45.01,57527.0,40.414,40.522,40.3781,40.504,57527.0
2021-01-07 10:20:00,45.0,45.05,44.95,45.0,37855.0,40.495,40.54,40.45,40.495,37855.0
2021-01-07 10:30:00,45.01,45.02,44.78,44.78,51052.0,40.504,40.513,40.2971,40.2971,51052.0
2021-01-07 10:40:00,44.76,44.91,44.71,44.87,28703.0,40.2791,40.414,40.2341,40.3781,28703.0
2021-01-07 10:50:00,44.87,44.88,44.71,44.74,41842.0,40.3781,40.3871,40.2341,40.2611,41842.0
2021-01-07 11:00:00,44.74,44.77,44.6,44.63,56730.0,40.2611,40.2881,40.1351,40.1621,56730.0
2021-01-07 11:10:00,44.64,44.67,44.61,44.62,28257.0,40.1711,40.1981,40.1441,40.1531,28257.0
2021-01-07 11:20:00,44.62,44.68,44.58,44.58,26518.0,40.1531,40.2071,40.1171,40.1171,26518.0
2021-01-07 11:30:00,44.59,44.68,44.55,44.59,38095.0,40.1261,40.2071,40.0901,40.1261,38095.0
2021-01-07 11:40:00,44.59,44.65,44.58,44.61,20975.0,40.1261,40.1801,40.1171,40.1441,20975.0
2021-01-07 11:50:00,44.6,44.63,44.55,44.6,34143.0,40.1351,40.1621,40.0901,40.1351,34143.0
2021-01-07 12:00:00,44.61,44.67,44.59,44.6,20156.0,40.1441,40.1981,40.1261,40.1351,20156.0
2021-01-07 12:10:00,44.6,44.6,44.46,44.48,31299.0,40.1351,40.1351,40.0091,40.0271,31299.0
2021-01-07 12:20:00,44.48,44.57,44.47,44.49,25697.0,40.0271,40.1081,40.0181,40.0361,25697.0
2021-01-07 12:30:00,44.49,44.51,44.45,44.47,28196.0,40.0361,40.0541,40.0001,40.0181,28196.0
2021-01-07 12:40:00,44.46,44.57,44.45,44.56,39593.0,40.0091,40.1081,40.0001,40.0991,39593.0
2021-01-07 12:50:00,44.56,44.68,44.56,44.68,31197.0,40.0991,40.2071,40.0991,40.2071,31197.0
2021-01-07 13:00:00,44.69,44.84,44.69,44.73,36162.0,40.2161,40.3511,40.2161,40.2521,36162.0
2021-01-07 13:10:00,44.72,44.73,44.65,44.67,25526.0,40.2431,40.2521,40.1801,40.1981,25526.0
2021-01-07 13:20:00,44.68,44.68,44.57,44.58,29453.0,40.2071,40.2071,40.1081,40.1171,29453.0
2021-01-07 13:30:00,44.59,44.66,44.58,44.61,26209.0,40.1261,40.1891,40.1171,40.1441,26209.0
2021-01-07 13:40:00,44.6,44.67,44.59,44.65,28661.0,40.1351,40.1981,40.1261,40.1801,28661.0
2021-01-07 13:50:00,44.66,44.73,44.61,44.72,31422.0,40.1891,40.2521,40.1441,40.2431,31422.0
2021-01-07 14:00:00,44.73,44.78,44.67,44.75,30640.0,40.2521,40.2971,40.1981,40.2701,30640.0
2021-01-07 14:10:00,44.75,44.77,44.72,44.75,33414.0,40.2701,40.2881,40.2431,40.2701,33414.0
2021-01-07 14:20:00,44.75,44.75,44.67,44.68,33931.0,40.2701,40.2701,40.1981,40.2071,33931.0
2021-01-07 14:30:00,44.69,44.75,44.69,44.73,37592.0,40.2161,40.2701,40.2161,40.2521,37592.0
2021-01-07 14:40:00,44.72,44.78,44.71,44.76,44712.0,40.2431,40.2971,40.2341,40.2791,44712.0
2021-01-07 14:50:00,44.76,44.8,44.72,44.8,40283.0,40.2791,40.3151,40.2431,40.3151,40283.0
2021-01-07 15:00:00,44.79,44.88,44.79,44.83,55011.0,40.3061,40.3871,40.3061,40.3421,55011.0
2021-01-07 15:10:00,44.84,44.85,44.76,44.8,47687.0,40.3511,40.3601,40.2791,40.3151,47687.0
2021-01-07 15:20:00,44.8,44.85,44.65,44.66,52834.0,40.3151,40.3601,40.1801,40.1891,52834.0
2021-01-07 15:30:00,44.66,44.76,44.61,44.73,158755.0,40.1891,40.2791,40.1441,40.2521,158755.0
2021-01-07 15:40:00,44.73,44.89,44.71,44.89,138544.0,40.2521,40.3961,40.2341,40.3961,138544.0
2021-01-07 15:50:00,44.9,44.91,44.64,44.68,391823.0,40.405,40.414,40.1711,40.2071,391823.0
2021-01-08 09:30:00,44.92,44.99,44.65,44.67,94040.0,40.423,40.486,40.1801,40.1981,94040.0
2021-01-08 09:40:00,44.64,44.65,44.47,44.54,70428.0,40.1711,40.1801,40.0181,40.0811,70428.0
2021-01-08 09:50:00,44.53,44.54,44.35,44.37,50509.0,40.0721,40.0811,39.9101,39.9281,50509.0
2021-01-08 10:00:00,44.37,44.39,44.24,44.26,48528.0,39.9281,39.9461,39.8111,39.8291,48528.0
2021-01-08 10:10:00,44.25,44.38,44.23,44.35,57301.0,39.8201,39.9371,39.8021,39.9101,57301.0
2021-01-08 10:20:00,44.35,44.37,44.16,44.16,50394.0,39.9101,39.9281,39.7391,39.7391,50394.0
2021-01-08 10:30:00,44.17,44.37,44.16,44.34,44027.0,39.7481,39.9281,39.7391,39.9011,44027.0
2021-01-08 10:40:00,44.35,44.41,44.29,44.29,35406.0,39.9101,39.9641,39.8561,39.8561,35406.0
2021-01-08 10:50:00,44.29,44.37,44.21,44.35,42765.0,39.8561,39.9281,39.7841,39.9101,42765.0
2021-01-08 11:00:00,44.36,44.42,44.23,44.25,32210.0,39.9191,39.9731,39.8021,39.8201,32210.0
2021-01-08 11:10:00,44.26,44.44,44.25,44.44,41588.0,39.8291,39.9911,39.8201,39.9911,41588.0
2021-01-08 11:20:00,44.42,44.44,44.25,44.3,32286.0,39.9731,39.9911,39.8201,39.8651,32286.0
2021-01-08 11:30:00,44.32,44.32,44.23,44.28,38244.0,39.8831,39.8831,39.8021,39.8471,38244.0
2021-01-08 11:40:00,44.27,44.32,44.25,44.27,25816.0,39.8381,39.8831,39.8201,39.8381,25816.0
2021-01-08 11:50:00,44.26,44.28,44.23,44.28,27448.0,39.8291,39.8471,39.8021,39.8471,27448.0
2021-01-08 12:00:00,44.28,44.31,44.16,44.24,27088.0,39.8471,39.8741,39.7391,39.8111,27088.0
2021-01-08 12:10:00,44.25,44.25,44.19,44.22,23000.0,39.8201,39.8201,39.7661,39.7931,23000.0
2021-01-08 12:20:00,44.22,44.37,44.18,44.33,49872.0,39.7931,39.9281,39.7571,39.8921,49872.0
2021-01-08 12:30:00,44.32,44.33,44.21,44.24,27239.0,39.8831,39.8921,39.7841,39.8111,27239.0
2021-01-08 12:40:00,44.25,44.26,44.17,44.19,23945.0,39.8201,39.8291,39.7481,39.7661,23945.0
2021-01-08 12:50:00,44.19,44.21,44.15,44.16,20748.0,39.7661,39.7841,39.7301,39.7391,20748.0
2021-01-08 13:00:00,44.16,44.17,44.09,44.1,33114.0,39.7391,39.7481,39.6761,39.6851,33114.0
2021-01-08 13:10:00,44.09,44.13,43.98,43.99,34006.0,39.6761,39.7121,39.5772,39.5861,34006.0
2021-01-08 13:20:00,43.98,43.98,43.84,43.93,27075.0,39.5772,39.5772,39.4512,39.5322,27075.0
2021-01-08 13:30:00,43.92,43.95,43.75,43.81,35424.0,39.5232,39.5502,39.3702,39.4242,35424.0
2021-01-08 13:40:00,43.79,43.83,43.72,43.81,33011.0,39.4062,39.4422,39.3432,39.4242,33011.0
2021-01-08 13:50:00,43.82,43.88,43.78,43.83,31294.0,39.4332,39.4872,39.3972,39.4422,31294.0
2021-01-08 14:00:00,43.83,44.1,43.83,44.09,36378.0,39.4422,39.6851,39.4422,39.6761,36378.0
2021-01-08 14:10:00,44.09,44.18,44.09,44.17,43426.0,39.6761,39.7571,39.6761,39.7481,43426.0
2021-01-08 14:20:00,44.17,44.24,44.13,44.24,46778.0,39.7481,39.8111,39.7121,39.8111,46778.0
2021-01-08 14:30:00,44.24,44.27,44.18,44.21,32315.0,39.8111,39.8381,39.7571,39.7841,32315.0
2021-01-08 14:40:00,44.2,44.21,44.1,44.2,34375.0,39.7751,39.7841,39.6851,39.7751,34375.0
2021-01-08 14:50:00,44.19,44.25,44.15,44.22,47985.0,39.7661,39.8201,39.7301,39.7931,47985.0
2021-01-08 15:00:00,44.21,44.43,44.21,44.43,44816.0,39.7841,39.9821,39.7841,39.9821,44816.0
2021-01-08 15:10:00,44.43,44.47,44.33,44.39,48143.0,39.9821,40.0181,39.8921,39.9461,48143.0
2021-01-08 15:20:00,44.38,44.43,44.36,44.4,60970.0,39.9371,39.9821,39.9191,39.9551,60970.0
2021-01-08 15:30:00,44.4,44.48,44.37,44.47,84990.0,39.9551,40.0271,39.9281,40.0181,84990.0
2021-01-08 15:40:00,44.47,44.55,44.44,44.51,111052.0,40.0181,40.0901,39.9911,40.0541,111052.0
2021-01-08 15:50:00,44.51,44.57,44.47,44.5,250752.0,40.0541,40.1081,40.0181,40.0451,250752.0
2021-01-11 09:30:00,44.22,44.59,44.0,44.56,115544.0,39.7931,40.1261,39.5951,40.0991,115544.0
2021-01-11 09:40:00,44.54,44.65,44.48,44.49,31264.0,40.0811,40.1801,40.0271,40.0361,31264.0
2021-01-11 09:50:00,44.48,44.66,44.45,44.52,62216.0,40.0271,40.1891,40.0001,40.0631,62216.0
2021-01-11 10:00:00,44.51,44.78,44.5,44.75,198162.0,40.0541,40.2971,40.0451,40.2701,198162.0
2021-01-11 10:10:00,44.75,44.81,44.66,44.7,178703.0,40.2701,40.3241,40.1891,40.2251,178703.0
2021-01-11 10:20:00,44.71,44.76,44.65,44.73,22230.0,40.2341,40.2791,40.1801,40.2521,22230.0
2021-01-11 10:30:00,44.73,44.75,44.56,44.61,28755.0,40.2521,40.2701,40.0991,40.1441,28755.0
2021-01-11 10:40:00,44.63,44.67,44.52,44.53,21187.0,40.1621,40.1981,40.0631,40.0721,21187.0
2021-01-11 10:50:00,44.53,44.65,44.49,44.65,18100.0,40.0721,40.1801,40.0361,40.1801,18100.0
2021-01-11 11:00:00,44.63,44.71,44.63,44.66,23356.0,40.1621,40.2341,40.1621,40.1891,23356.0
2021-01-11 11:10:00,44.66,44.81,44.62,44.8,33953.0,40.1891,40.3241,40.1531,40.3151,33953.0
2021-01-11 11:20:00,44.8,44.82,44.76,44.76,29381.0,40.3151,40.3331,40.2791,40.2791,29381.0
2021-01-11 11:30:00,44.75,44.78,44.71,44.72,37904.0,40.2701,40.2971,40.2341,40.2431,37904.0
2021-01-11 11:40:00,44.71,44.73,44.63,44.7,26950.0,40.2341,40.2521,40.1621,40.2251,26950.0
2021-01-11 11:50:00,44.7,44.72,44.67,44.68,25133.0,40.2251,40.2431,40.1981,40.2071,25133.0
2021-01-11 12:00:00,44.67,44.7,44.64,44.69,17793.0,40.1981,40.2251,40.1711,40.2161,17793.0
2021-01-11 12:10:00,44.68,44.72,44.6,44.61,17548.0,40.2071,40.2431,40.1351,40.1441,17548.0
2021-01-11 12:20:00,44.61,44.63,44.6,44.6,10557.0,40.1441,40.1621,40.1351,40.1351,10557.0
2021-01-11 12:30:00,44.6,44.61,44.55,44.58,16076.0,40.1351,40.1441,40.0901,40.1171,16076.0
2021-01-11 12:40:00,44.58,44.61,44.57,44.6,13080.0,40.1171,40.1441,40.1081,40.1351,13080.0
2021-01-11 12:50:00,44.6,44.61,44.54,44.54,21311.0,40.1351,40.1441,40.0811,40.0811,21311.0
2021-01-11 13:00:00,44.55,44.61,44.55,44.59,10770.0,40.0901,40.1441,40.0901,40.1261,10770.0
2021-01-11 13:10:00,44.6,44.67,44.59,44.65,62328.0,40.1351,40.1981,40.1261,40.1801,62328.0
2021-01-11 13:20:00,44.64,44.66,44.47,44.49,37021.0,40.1711,40.1891,40.0181,40.0361,37021.0
2021-01-11 13:30:00,44.48,44.49,44.43,44.49,18959.0,40.0271,40.0361,39.9821,40.0361,18959.0
2021-01-11 13:40:00,44.48,44.48,44.36,44.4,32612.0,40.0271,40.0271,39.9191,39.9551,32612.0
2021-01-11 13:50:00,44.4,44.43,44.38,44.4,15772.0,39.9551,39.9821,39.9371,39.9551,15772.0
2021-01-11 14:00:00,44.4,44.49,44.39,44.46,19066.0,39.9551,40.0361,39.9461,40.0091,19066.0
2021-01-11 14:10:00,44.46,44.51,44.4,44.41,20300.0,40.0091,40.0541,39.9551,39.9641,20300.0
2021-01-11 14:20:00,44.41,44.44,44.36,44.4,33634.0,39.9641,39.9911,39.9191,39.9551,33634.0
2021-01-11 14:30:00,44.39,44.48,44.39,44.47,21230.0,39.9461,40.0271,39.9461,40.0181,21230.0
2021-01-11 14:40:00,44.47,44.5,44.4,44.49,23505.0,40.0181,40.0451,39.9551,40.0361,23505.0
2021-01-11 14:50:00,44.49,44.57,44.46,44.55,33525.0,40.0361,40.1081,40.0091,40.0901,33525.0
2021-01-11 15:00:00,44.56,44.6,44.53,44.55,30696.0,40.0991,40.1351,40.0721,40.0901,30696.0
2021-01-11 15:10:00,44.54,44.56,44.39,44.44,45889.0,40.0811,40.0991,39.9461,39.9911,45889.0
2021-01-11 15:20:00,44.43,44.53,44.43,44.47,28142.0,39.9821,40.0721,39.9821,40.0181,28142.0
2021-01-11 15:30:00,44.48,44.55,44.43,44.44,38189.0,40.0271,40.0901,39.9821,39.9911,38189.0
2021-01-11 15:40:00,44.43,44.56,44.41,44.53,60005.0,39.9821,40.0991,39.9641,40.0721,60005.0
2021-01-11 15:50:00,44.53,44.57,44.49,44.52,128605.0,40.0721,40.1081,40.0361,40.0631,128605.0
2021-01-12 09:30:00,46.21,46.21,45.26,45.57,430262.0,41.5839,41.5839,40.729,41.008,430262.0
2021-01-12 09:40:00,45.57,45.76,45.56,45.72,278041.0,41.008,41.179,40.999,41.143,278041.0
2021-01-12 09:50:00,45.71,46.02,45.62,45.96,350550.0,41.134,41.4129,41.053,41.3589,350550.0
2021-01-12 10:00:00,45.95,46.12,45.89,46.09,206073.0,41.3499,41.5029,41.2959,41.4759,206073.0
2021-01-12 10:10:00,46.08,46.21,46.04,46.15,90419.0,41.4669,41.5839,41.4309,41.5299,90419.0
2021-01-12 10:20:00,46.15,46.15,45.93,46.03,63165.0,41.5299,41.5299,41.3319,41.4219,63165.0
2021-01-12 10:30:00,46.04,46.05,45.9,46.0,46164.0,41.4309,41.4399,41.3049,41.3949,46164.0
2021-01-12 10:40:00,46.01,46.04,45.88,45.91,62893.0,41.4039,41.4309,41.2869,41.3139,62893.0
2021-01-12 10:50:00,45.9,46.09,45.9,46.06,65490.0,41.3049,41.4759,41.3049,41.4489,65490.0
2021-01-12 11:00:00,46.06,46.15,46.01,46.14,101287.0,41.4489,41.5299,41.4039,41.5209,101287.0
2021-01-12 11:10:00,46.14,46.3,46.13,46.23,77117.0,41.5209,41.6649,41.5119,41.6019,77117.0
2021-01-12 11:20:00,46.23,46.31,46.13,46.14,63738.0,41.6019,41.6739,41.5119,41.5209,63738.0
2021-01-12 11:30:00,46.14,46.16,46.02,46.03,49575.0,41.5209,41.5389,41.4129,41.4219,49575.0
2021-01-12 11:40:00,46.04,46.1,45.95,46.08,67846.0,41.4309,41.4849,41.3499,41.4669,67846.0
2021-01-12 11:50:00,46.09,46.13,45.95,46.12,44369.0,41.4759,41.5119,41.3499,41.5029,44369.0
2021-01-12 12:00:00,46.11,46.17,46.01,46.04,72179.0,41.4939,41.5479,41.4039,41.4309,72179.0
2021-01-12 12:10:00,46.04,46.16,45.99,46.16,80065.0,41.4309,41.5389,41.3859,41.5389,80065.0
2021-01-12 12:20:00,46.16,46.23,46.06,46.23,279105.0,41.5389,41.6019,41.4489,41.6019,279105.0
2021-01-12 12:30:00,46.23,46.24,46.13,46.2,59516.0,41.6019,41.6109,41.5119,41.5749,59516.0
2021-01-12 12:40:00,46.2,46.25,46.15,46.24,145010.0,41.5749,41.6199,41.5299,41.6109,145010.0
2021-01-12 12:50:00,46.25,46.34,46.21,46.24,117838.0,41.6199,41.7009,41.5839,41.6109,117838.0
2021-01-12 13:00:00,46.23,46.27,46.19,46.22,113416.0,41.6019,41.6379,41.5659,41.5929,113416.0
2021-01-12 13:10:00,46.22,46.27,46.21,46.23,91896.0,41.5929,41.6379,41.5839,41.6019,91896.0
2021-01-12 13:20:00,46.24,46.34,46.18,46.32,159793.0,41.6109,41.7009,41.5569,41.6829,159793.0
2021-01-12 13:30:00,46.32,46.42,46.31,46.41,99252.0,41.6829,41.7729,41.6739,41.7639,99252.0
2021-01-12 13:40:00,46.41,46.44,46.35,46.41,66719.0,41.7639,41.7909,41.7099,41.7639,66719.0
2021-01-12 13:50:00,46.41,46.42,46.35,46.38,64602.0,41.7639,41.7729,41.7099,41.7369,64602.0
2021-01-12 14:00:00,46.38,46.45,46.36,46.39,61055.0,41.7369,41.7999,41.7189,41.7459,61055.0
2021-01-12 14:10:00,46.38,46.47,46.37,46.45,77891.0,41.7369,41.8179,41.7279,41.7999,77891.0
2021-01-12 14:20:00,46.45,46.53,46.42,46.49,118702.0,41.7999,41.8719,41.7729,41.8359,118702.0
2021-01-12 14:30:00,46.48,46.54,46.43,46.48,74620.0,41.8269,41.8809,41.7819,41.8269,74620.0
2021-01-12 14:40:00,46.48,46.49,46.36,46.38,58357.0,41.8269,41.8359,41.7189,41.7369,58357.0
2021-01-12 14:50:00,46.38,46.42,46.32,46.38,93429.0,41.7369,41.7729,41.6829,41.7369,93429.0
2021-01-12 15:00:00,46.39,46.46,46.38,46.41,85598.0,41.7459,41.8089,41.7369,41.7639,85598.0
2021-01-12 15:10:00,46.41,46.45,46.33,46.37,106097.0,41.7639,41.7999,41.6919,41.7279,106097.0
2021-01-12 15:20:00,46.37,46.38,46.2,46.27,99496.0,41.7279,41.7369,41.5749,41.6379,99496.0
2021-01-12 15:30:00,46.26,46.31,46.21,46.25,117169.0,41.6289,41.6739,41.5839,41.6199,117169.0
2021-01-12 15:40:00,46.23,46.27,46.15,46.23,156833.0,41.6019,41.6379,41.5299,41.6019,156833.0
2021-01-12 15:50:00,46.23,46.25,46.13,46.18,353779.0,41.6019,41.6199,41.5119,41.5569,353779.0
2021-01-13 09:30:00,45.93,46.29,45.63,46.27,147101.0,41.3319,41.6559,41.062,41.6379,147101.0
2021-01-13 09:40:00,46.29,46.31,46.13,46.14,44032.0,41.6559,41.6739,41.5119,41.5209,44032.0
2021-01-13 09:50:00,46.13,46.13,45.95,46.02,41480.0,41.5119,41.5119,41.3499,41.4129,41480.0
2021-01-13 10:00:00,46.03,46.05,45.83,46.03,43435.0,41.4219,41.4399,41.2419,41.4219,43435.0
2021-01-13 10:10:00,46.04,46.16,45.97,46.16,35121.0,41.4309,41.5389,41.3679,41.5389,35121.0
2021-01-13 10:20:00,46.15,46.22,46.1,46.13,42873.0,41.5299,41.5929,41.4849,41.5119,42873.0
2021-01-13 10:30:00,46.12,46.13,46.02,46.08,49208.0,41.5029,41.5119,41.4129,41.4669,49208.0
2021-01-13 10:40:00,46.07,46.08,45.91,45.94,71275.0,41.4579,41.4669,41.3139,41.3409,71275.0
2021-01-13 10:50:00,45.94,46.05,45.93,46.0,42046.0,41.3409,41.4399,41.3319,41.3949,42046.0
2021-01-13 11:00:00,45.99,46.05,45.81,45.84,47591.0,41.3859,41.4399,41.2239,41.2509,47591.0
2021-01-13 11:10:00,45.84,46.02,45.82,46.0,39190.0,41.2509,41.4129,41.2329,41.3949,39190.0
2021-01-13 11:20:00,46.0,46.06,45.9,45.91,32886.0,41.3949,41.4489,41.3049,41.3139,32886.0
2021-01-13 11:30:00,45.9,45.94,45.88,45.91,29496.0,41.3049,41.3409,41.2869,41.3139,29496.0
2021-01-13 11:40:00,45.91,45.96,45.86,45.88,23967.0,41.3139,41.3589,41.2689,41.2869,23967.0
2021-01-13 11:50:00,45.88,45.96,45.88,45.94,18804.0,41.2869,41.3589,41.2869,41.3409,18804.0
2021-01-13 12:00:00,45.94,45.94,45.88,45.88,39667.0,41.3409,41.3409,41.2869,41.2869,39667.0
2021-01-13 12:10:00,45.88,45.92,45.83,45.91,36419.0,41.2869,41.3229,41.2419,41.3139,36419.0
2021-01-13 12:20:00,45.93,46.07,45.92,46.06,39288.0,41.3319,41.4579,41.3229,41.4489,39288.0
2021-01-13 12:30:00,46.06,46.18,46.06,46.18,34111.0,41.4489,41.5569,41.4489,41.5569,34111.0
2021-01-13 12:40:00,46.18,46.27,46.15,46.27,42688.0,41.5569,41.6379,41.5299,41.6379,42688.0
2021-01-13 12:50:00,46.27,46.41,46.26,46.32,42473.0,41.6379,41.7639,41.6289,41.6829,42473.0
2021-01-13 13:00:00,46.32,46.34,46.19,46.26,41909.0,41.6829,41.7009,41.5659,41.6289,41909.0
2021-01-13 13:10:00,46.26,46.33,46.26,46.29,22515.0,41.6289,41.6919,41.6289,41.6559,22515.0
2021-01-13 13:20:00,46.3,46.35,46.29,46.33,62946.0,41.6649,41.7099,41.6559,41.6919,62946.0
2021-01-13 13:30:00,46.33,46.45,46.32,46.43,22403.0,41.6919,41.7999,41.6829,41.7819,22403.0
2021-01-13 13:40:00,46.44,46.48,46.43,46.46,26189.0,41.7909,41.8269,41.7819,41.8089,26189.0
2021-01-13 13:50:00,46.45,46.45,46.35,46.43,23109.0,41.7999,41.7999,41.7099,41.7819,23109.0
2021-01-13 14:00:00,46.43,46.49,46.38,46.47,47201.0,41.7819,41.8359,41.7369,41.8179,47201.0
2021-01-13 14:10:00,46.48,46.53,46.43,46.45,43413.0,41.8269,41.8719,41.7819,41.7999,43413.0
2021-01-13 14:20:00,46.44,46.53,46.43,46.53,38696.0,41.7909,41.8719,41.7819,41.8719,38696.0
2021-01-13 14:30:00,46.53,46.56,46.45,46.46,30028.0,41.8719,41.8989,41.7999,41.8089,30028.0
2021-01-13 14:40:00,46.46,46.46,46.34,46.38,32151.0,41.8089,41.8089,41.7009,41.7369,32151.0
2021-01-13 14:50:00,46.38,46.41,46.37,46.38,45316.0,41.7369,41.7639,41.7279,41.7369,45316.0
2021-01-13 15:00:00,46.39,46.44,46.36,46.39,32178.0,41.7459,41.7909,41.7189,41.7459,32178.0
2021-01-13 15:10:00,46.39,46.44,46.38,46.42,27971.0,41.7459,41.7909,41.7369,41.7729,27971.0
2021-01-13 15:20:00,46.42,46.42,46.37,46.38,28645.0,41.7729,41.7729,41.7279,41.7369,28645.0
2021-01-13 15:30:00,46.37,46.38,46.18,46.21,61490.0,41.7279,41.7369,41.5569,41.5839,61490.0
2021-01-13 15:40:00,46.22,46.31,46.14,46.3,87165.0,41.5929,41.6739,41.5209,41.6649,87165.0
2021-01-13 15:50:00,46.31,46.32,46.09,46.09,387593.0,41.6739,41.6829,41.4759,41.4759,387593.0
2021-01-14 09:30:00,46.35,46.46,46.19,46.41,67215.0,41.7099,41.8089,41.5659,41.7639,67215.0
2021-01-14 09:40:00,46.4,46.48,46.28,46.3,47075.0,41.7549,41.8269,41.6469,41.6649,47075.0
2021-01-14 09:50:00,46.28,46.38,46.24,46.35,30637.0,41.6469,41.7369,41.6109,41.7099,30637.0
2021-01-14 10:00:00,46.38,46.45,46.33,46.39,43774.0,41.7369,41.7999,41.6919,41.7459,43774.0
2021-01-14 10:10:00,46.37,46.51,46.33,46.51,41175.0,41.7279,41.8539,41.6919,41.8539,41175.0
2021-01-14 10:20:00,46.5,46.54,46.45,46.51,23078.0,41.8449,41.8809,41.7999,41.8539,23078.0
2021-01-14 10:30:00,46.5,46.56,46.4,46.53,29207.0,41.8449,41.8989,41.7549,41.8719,29207.0
2021-01-14 10:40:00,46.53,46.58,46.43,46.43,21900.0,41.8719,41.9169,41.7819,41.7819,21900.0
2021-01-14 10:50:00,46.42,46.55,46.39,46.52,42472.0,41.7729,41.8899,41.7459,41.8629,42472.0
2021-01-14 11:00:00,46.55,46.64,46.52,46.59,18763.0,41.8899,41.9709,41.8629,41.9259,18763.0
2021-01-14 11:10:00,46.6,46.73,46.59,46.72,25196.0,41.9349,42.0518,41.9259,42.0428,25196.0
2021-01-14 11:20:00,46.72,46.81,46.72,46.78,46492.0,42.0428,42.1238,42.0428,42.0968,46492.0
2021-01-14 11:30:00,46.78,46.83,46.71,46.74,27629.0,42.0968,42.1418,42.0339,42.0608,27629.0
2021-01-14 11:40:00,46.74,46.75,46.62,46.63,45366.0,42.0608,42.0698,41.9529,41.9619,45366.0
2021-01-14 11:50:00,46.62,46.66,46.59,46.63,20089.0,41.9529,41.9889,41.9259,41.9619,20089.0
2021-01-14 12:00:00,46.63,46.66,46.59,46.6,54194.0,41.9619,41.9889,41.9259,41.9349,54194.0
2021-01-14 12:10:00,46.6,46.62,46.56,46.6,39542.0,41.9349,41.9529,41.8989,41.9349,39542.0
2021-01-14 12:20:00,46.6,46.63,46.58,46.6,16772.0,41.9349,41.9619,41.9169,41.9349,16772.0
2021-01-14 12:30:00,46.6,46.61,46.57,46.58,20179.0,41.9349,41.9439,41.9079,41.9169,20179.0
2021-01-14 12:40:00,46.58,46.61,46.52,46.57,24624.0,41.9169,41.9439,41.8629,41.9079,24624.0
2021-01-14 12:50:00,46.57,46.6,46.55,46.58,33075.0,41.9079,41.9349,41.8899,41.9169,33075.0
2021-01-14 13:00:00,46.58,46.61,46.56,46.6,19568.0,41.9169,41.9439,41.8989,41.9349,19568.0
2021-01-14 13:10:00,46.6,46.71,46.59,46.66,33280.0,41.9349,42.0339,41.9259,41.9889,33280.0
2021-01-14 13:20:00,46.66,46.77,46.63,46.75,45486.0,41.9889,42.0878,41.9619,42.0698,45486.0
2021-01-14 13:30:00,46.76,46.83,46.75,46.77,19177.0,42.0788,42.1418,42.0698,42.0878,19177.0
2021-01-14 13:40:00,46.77,46.93,46.72,46.91,70277.0,42.0878,42.2318,42.0428,42.2138,70277.0
2021-01-14 13:50:00,46.91,47.0,46.91,46.93,61922.0,42.2138,42.2948,42.2138,42.2318,61922.0
2021-01-14 14:00:00,46.93,46.96,46.87,46.87,19524.0,42.2318,42.2588,42.1778,42.1778,19524.0
2021-01-14 14:10:00,46.87,46.89,46.8,46.86,22983.0,42.1778,42.1958,42.1148,42.1688,22983.0
2021-01-14 14:20:00,46.86,46.88,46.82,46.84,33166.0,42.1688,42.1868,42.1328,42.1508,33166.0
2021-01-14 14:30:00,46.84,46.92,46.83,46.89,29325.0,42.1508,42.2228,42.1418,42.1958,29325.0
2021-01-14 14:40:00,46.88,46.9,46.81,46.84,32350.0,42.1868,42.2048,42.1238,42.1508,32350.0
2021-01-14 14:50:00,46.84,46.93,46.8,46.91,50147.0,42.1508,42.2318,42.1148,42.2138,50147.0
2021-01-14 15:00:00,46.91,46.98,46.81,46.82,50380.0,42.2138,42.2768,42.1238,42.1328,50380.0
2021-01-14 15:10:00,46.82,46.84,46.77,46.8,52281.0,42.1328,42.1508,42.0878,42.1148,52281.0
2021-01-14 15:20:00,46.8,46.91,46.8,46.91,63354.0,42.1148,42.2138,42.1148,42.2138,63354.0
2021-01-14 15:30:00,46.92,46.97,46.85,46.91,93043.0,42.2228,42.2678,42.1598,42.2138,93043.0
2021-01-14 15:40:00,46.91,46.92,46.77,46.78,106226.0,42.2138,42.2228,42.0878,42.0968,106226.0
2021-01-14 15:50:00,46.78,46.9,46.73,46.88,269056.0,42.0968,42.2048,42.0518,42.1868,269056.0
2021-01-15 09:30:00,46.53,46.82,46.08,46.67,383367.0,41.8719,42.1328,41.4669,41.9979,383367.0
2021-01-15 09:40:00,46.67,46.71,46.56,46.62,53374.0,41.9979,42.0339,41.8989,41.9529,53374.0
2021-01-15 09:50:00,46.61,46.7,46.51,46.61,41769.0,41.9439,42.0249,41.8539,41.9439,41769.0
2021-01-15 10:00:00,46.64,46.69,46.36,46.37,64267.0,41.9709,42.0159,41.7189,41.7279,64267.0
2021-01-15 10:10:00,46.37,46.43,46.17,46.28,50744.0,41.7279,41.7819,41.5479,41.6469,50744.0
2021-01-15 10:20:00,46.28,46.28,46.01,46.15,51853.0,41.6469,41.6469,41.4039,41.5299,51853.0
2021-01-15 10:30:00,46.15,46.29,46.11,46.29,30212.0,41.5299,41.6559,41.4939,41.6559,30212.0
2021-01-15 10:40:00,46.27,46.39,46.24,46.34,46575.0,41.6379,41.7459,41.6109,41.7009,46575.0
2021-01-15 10:50:00,46.37,46.45,46.35,46.4,26209.0,41.7279,41.7999,41.7099,41.7549,26209.0
2021-01-15 11:00:00,46.4,46.41,46.29,46.3,23046.0,41.7549,41.7639,41.6559,41.6649,23046.0
2021-01-15 11:10:00,46.28,46.36,46.26,46.36,41162.0,41.6469,41.7189,41.6289,41.7189,41162.0
2021-01-15 11:20:00,46.38,46.39,46.29,46.36,21113.0,41.7369,41.7459,41.6559,41.7189,21113.0
2021-01-15 11:30:00,46.38,46.46,46.33,46.44,33582.0,41.7369,41.8089,41.6919,41.7909,33582.0
2021-01-15 11:40:00,46.45,46.55,46.44,46.51,34131.0,41.7999,41.8899,41.7909,41.8539,34131.0
2021-01-15 11:50:00,46.47,46.5,46.35,46.4,36846.0,41.8179,41.8449,41.7099,41.7549,36846.0
2021-01-15 12:00:00,46.39,46.4,46.3,46.31,18559.0,41.7459,41.7549,41.6649,41.6739,18559.0
2021-01-15 12:10:00,46.3,46.43,46.27,46.43,16565.0,41.6649,41.7819,41.6379,41.7819,16565.0
2021-01-15 12:20:00,46.41,46.42,46.33,46.38,20803.0,41.7639,41.7729,41.6919,41.7369,20803.0
2021-01-15 12:30:00,46.38,46.41,46.35,46.41,14051.0,41.7369,41.7639,41.7099,41.7639,14051.0
2021-01-15 12:40:00,46.41,46.44,46.38,46.44,10678.0,41.7639,41.7909,41.7369,41.7909,10678.0
2021-01-15 12:50:00,46.46,46.54,46.42,46.51,29979.0,41.8089,41.8809,41.7729,41.8539,29979.0
2021-01-15 13:00:00,46.51,46.52,46.46,46.52,17648.0,41.8539,41.8629,41.8089,41.8629,17648.0
2021-01-15 13:10:00,46.51,46.53,46.45,46.51,21832.0,41.8539,41.8719,41.7999,41.8539,21832.0
2021-01-15 13:20:00,46.51,46.54,46.46,46.49,21927.0,41.8539,41.8809,41.8089,41.8359,21927.0
2021-01-15 13:30:00,46.48,46.52,46.47,46.49,16439.0,41.8269,41.8629,41.8179,41.8359,16439.0
2021-01-15 13:40:00,46.49,46.51,46.46,46.47,17546.0,41.8359,41.8539,41.8089,41.8179,17546.0
2021-01-15 13:50:00,46.46,46.49,46.4,46.44,25800.0,41.8089,41.8359,41.7549,41.7909,25800.0
2021-01-15 14:00:00,46.44,46.47,46.41,46.41,15028.0,41.7909,41.8179,41.7639,41.7639,15028.0
2021-01-15 14:10:00,46.4,46.46,46.39,46.39,14350.0,41.7549,41.8089,41.7459,41.7459,14350.0
2021-01-15 14:20:00,46.38,46.47,46.37,46.45,23078.0,41.7369,41.8179,41.7279,41.7999,23078.0
2021-01-15 14:30:00,46.45,46.53,46.45,46.52,22903.0,41.7999,41.8719,41.7999,41.8629,22903.0
2021-01-15 14:40:00,46.52,46.58,46.49,46.58,25945.0,41.8629,41.9169,41.8359,41.9169,25945.0
2021-01-15 14:50:00,46.57,46.58,46.53,46.57,24958.0,41.9079,41.9169,41.8719,41.9079,24958.0
2021-01-15 15:00:00,46.57,46.61,46.53,46.54,29161.0,41.9079,41.9439,41.8719,41.8809,29161.0
2021-01-15 15:10:00,46.55,46.68,46.55,46.67,42706.0,41.8899,42.0069,41.8899,41.9979,42706.0
2021-01-15 15:20:00,46.67,46.69,46.59,46.59,47027.0,41.9979,42.0159,41.9259,41.9259,47027.0
2021-01-15 15:30:00,46.59,46.6,46.5,46.51,41133.0,41.9259,41.9349,41.8449,41.8539,41133.0
2021-01-15 15:40:00,46.51,46.52,46.34,46.37,111309.0,41.8539,41.8629,41.7009,41.7279,111309.0
2021-01-15 15:50:00,46.37,46.5,46.31,46.48,389484.0,41.7279,41.8449,41.6739,41.8269,389484.0
2021-01-19 09:30:00,46.8,46.91,46.62,46.88,102097.0,42.1148,42.2138,41.9529,42.1868,102097.0
2021-01-19 09:40:00,46.87,46.99,46.66,46.96,47638.0,42.1778,42.2858,41.9889,42.2588,47638.0
2021-01-19 09:50:00,46.97,46.99,46.77,46.83,54547.0,42.2678,42.2858,42.0878,42.1418,54547.0
2021-01-19 10:00:00,46.81,46.85,46.67,46.76,45482.0,42.1238,42.1598,41.9979,42.0788,45482.0
2021-01-19 10:10:00,46.75,46.78,46.68,46.73,29493.0,42.0698,42.0968,42.0069,42.0518,29493.0
2021-01-19 10:20:00,46.74,46.85,46.71,46.8,42277.0,42.0608,42.1598,42.0339,42.1148,42277.0
2021-01-19 10:30:00,46.8,46.98,46.79,46.94,52471.0,42.1148,42.2768,42.1058,42.2408,52471.0
2021-01-19 10:40:00,46.94,47.12,46.92,47.12,55706.0,42.2408,42.4028,42.2228,42.4028,55706.0
2021-01-19 10:50:00,47.11,47.23,47.11,47.17,33341.0,42.3938,42.5018,42.3938,42.4478,33341.0
2021-01-19 11:00:00,47.17,47.24,47.07,47.11,33808.0,42.4478,42.5108,42.3578,42.3938,33808.0
2021-01-19 11:10:00,47.16,47.2,47.09,47.15,35935.0,42.4388,42.4748,42.3758,42.4298,35935.0
2021-01-19 11:20:00,47.16,47.27,47.15,47.27,29001.0,42.4388,42.5378,42.4298,42.5378,29001.0
2021-01-19 11:30:00,47.27,47.28,47.05,47.09,42061.0,42.5378,42.5468,42.3398,42.3758,42061.0
2021-01-19 11:40:00,47.09,47.19,47.06,47.15,30072.0,42.3758,42.4658,42.3488,42.4298,30072.0
2021-01-19 11:50:00,47.17,47.19,47.08,47.08,35288.0,42.4478,42.4658,42.3668,42.3668,35288.0
2021-01-19 12:00:00,47.09,47.23,47.09,47.23,31926.0,42.3758,42.5018,42.3758,42.5018,31926.0
2021-01-19 12:10:00,47.22,47.24,47.17,47.23,41983.0,42.4928,42.5108,42.4478,42.5018,41983.0
2021-01-19 12:20:00,47.22,47.23,47.16,47.19,25681.0,42.4928,42.5018,42.4388,42.4658,25681.0
2021-01-19 12:30:00,47.18,47.18,47.08,47.1,20272.0,42.4568,42.4568,42.3668,42.3848,20272.0
2021-01-19 12:40:00,47.11,47.22,47.1,47.17,36852.0,42.3938,42.4928,42.3848,42.4478,36852.0
2021-01-19 12:50:00,47.17,47.23,47.16,47.2,17051.0,42.4478,42.5018,42.4388,42.4748,17051.0
2021-01-19 13:00:00,47.21,47.27,47.18,47.26,29959.0,42.4838,42.5378,42.4568,42.5288,29959.0
2021-01-19 13:10:00,47.27,47.28,47.17,47.17,23149.0,42.5378,42.5468,42.4478,42.4478,23149.0
2021-01-19 13:20:00,47.17,47.2,47.14,47.16,24773.0,42.4478,42.4748,42.4208,42.4388,24773.0
2021-01-19 13:30:00,47.16,47.21,47.13,47.17,25079.0,42.4388,42.4838,42.4118,42.4478,25079.0
2021-01-19 13:40:00,47.16,47.28,47.15,47.28,25285.0,42.4388,42.5468,42.4298,42.5468,25285.0
2021-01-19 13:50:00,47.28,47.33,47.27,47.3,28641.0,42.5468,42.5918,42.5378,42.5648,28641.0
2021-01-19 14:00:00,47.29,47.29,47.2,47.26,25583.0,42.5558,42.5558,42.4748,42.5288,25583.0
2021-01-19 14:10:00,47.26,47.31,47.23,47.29,19263.0,42.5288,42.5738,42.5018,42.5558,19263.0
2021-01-19 14:20:00,47.29,47.32,47.25,47.27,24262.0,42.5558,42.5828,42.5198,42.5378,24262.0
2021-01-19 14:30:00,47.28,47.31,47.22,47.22,40461.0,42.5468,42.5738,42.4928,42.4928,40461.0
2021-01-19 14:40:00,47.23,47.24,47.12,47.18,22430.0,42.5018,42.5108,42.4028,42.4568,22430.0
2021-01-19 14:50:00,47.17,47.2,47.14,47.17,33104.0,42.4478,42.4748,42.4208,42.4478,33104.0
2021-01-19 15:00:00,47.18,47.24,47.15,47.2,35054.0,42.4568,42.5108,42.4298,42.4748,35054.0
2021-01-19 15:10:00,47.19,47.23,47.17,47.19,70055.0,42.4658,42.5018,42.4478,42.4658,70055.0
2021-01-19 15:20:00,47.19,47.23,47.18,47.2,38586.0,42.4658,42.5018,42.4568,42.4748,38586.0
2021-01-19 15:30:00,47.2,47.2,47.01,47.05,50386.0,42.4748,42.4748,42.3038,42.3398,50386.0
2021-01-19 15:40:00,47.05,47.05,46.99,47.0,47601.0,42.3398,42.3398,42.2858,42.2948,47601.0
2021-01-19 15:50:00,47.0,47.07,46.99,47.04,203198.0,42.2948,42.3578,42.2858,42.3308,203198.0
2021-01-20 09:30:00,46.97,47.0,46.71,46.83,95954.0,42.2678,42.2948,42.0339,42.1418,95954.0
2021-01-20 09:40:00,46.84,47.0,46.76,46.95,41742.0,42.1508,42.2948,42.0788,42.2498,41742.0
2021-01-20 09:50:00,46.94,46.99,46.84,46.93,38091.0,42.2408,42.2858,42.1508,42.2318,38091.0
2021-01-20 10:00:00,46.93,47.09,46.82,47.06,29868.0,42.2318,42.3758,42.1328,42.3488,29868.0
2021-01-20 10:10:00,47.07,47.16,46.91,47.13,36890.0,42.3578,42.4388,42.2138,42.4118,36890.0
2021-01-20 10:20:00,47.13,47.17,47.03,47.1,36583.0,42.4118,42.4478,42.3218,42.3848,36583.0
2021-01-20 10:30:00,47.11,47.18,47.08,47.18,39013.0,42.3938,42.4568,42.3668,42.4568,39013.0
2021-01-20 10:40:00,47.18,47.21,47.11,47.18,35086.0,42.4568,42.4838,42.3938,42.4568,35086.0
2021-01-20 10:50:00,47.18,47.21,47.04,47.07,36558.0,42.4568,42.4838,42.3308,42.3578,36558.0
2021-01-20 11:00:00,47.09,47.09,46.91,46.91,29651.0,42.3758,42.3758,42.2138,42.2138,29651.0
2021-01-20 11:10:00,46.92,47.02,46.88,47.0,37653.0,42.2228,42.3128,42.1868,42.2948,37653.0
2021-01-20 11:20:00,47.0,47.05,46.87,46.93,18966.0,42.2948,42.3398,42.1778,42.2318,18966.0
2021-01-20 11:30:00,46.94,46.95,46.89,46.94,22356.0,42.2408,42.2498,42.1958,42.2408,22356.0
2021-01-20 11:40:00,46.94,46.96,46.87,46.89,20813.0,42.2408,42.2588,42.1778,42.1958,20813.0
2021-01-20 11:50:00,46.9,46.92,46.86,46.87,23119.0,42.2048,42.2228,42.1688,42.1778,23119.0
2021-01-20 12:00:00,46.87,46.95,46.87,46.91,23275.0,42.1778,42.2498,42.1778,42.2138,23275.0
2021-01-20 12:10:00,46.91,46.98,46.9,46.97,20935.0,42.2138,42.2768,42.2048,42.2678,20935.0
2021-01-20 12:20:00,46.97,47.05,46.97,47.03,20826.0,42.2678,42.3398,42.2678,42.3218,20826.0
2021-01-20 12:30:00,47.04,47.06,46.91,46.95,24100.0,42.3308,42.3488,42.2138,42.2498,24100.0
2021-01-20 12:40:00,46.94,47.03,46.92,47.03,20208.0,42.2408,42.3218,42.2228,42.3218,20208.0
2021-01-20 12:50:00,47.03,47.13,47.03,47.1,31029.0,42.3218,42.4118,42.3218,42.3848,31029.0
2021-01-20 13:00:00,47.1,47.11,47.05,47.06,20211.0,42.3848,42.3938,42.3398,42.3488,20211.0
2021-01-20 13:10:00,47.07,47.07,47.02,47.07,30764.0,42.3578,42.3578,42.3128,42.3578,30764.0
2021-01-20 13:20:00,47.07,47.07,46.99,46.99,34055.0,42.3578,42.3578,42.2858,42.2858,34055.0
2021-01-20 13:30:00,47.0,47.05,46.97,47.04,30755.0,42.2948,42.3398,42.2678,42.3308,30755.0
2021-01-20 13:40:00,47.04,47.06,46.99,47.0,32177.0,42.3308,42.3488,42.2858,42.2948,32177.0
2021-01-20 13:50:00,47.01,47.04,46.97,46.97,23559.0,42.3038,42.3308,42.2678,42.2678,23559.0
2021-01-20 14:00:00,46.97,47.0,46.96,46.98,19782.0,42.2678,42.2948,42.2588,42.2768,19782.0
2021-01-20 14:10:00,46.97,46.97,46.87,46.9,30845.0,42.2678,42.2678,42.1778,42.2048,30845.0
2021-01-20 14:20:00,46.89,46.91,46.85,46.91,38509.0,42.1958,42.2138,42.1598,42.2138,38509.0
2021-01-20 14:30:00,46.91,46.96,46.88,46.93,27514.0,42.2138,42.2588,42.1868,42.2318,27514.0
2021-01-20 14:40:00,46.94,47.01,46.93,46.99,32186.0,42.2408,42.3038,42.2318,42.2858,32186.0
2021-01-20 14:50:00,47.0,47.0,46.9,46.95,35966.0,42.2948,42.2948,42.2048,42.2498,35966.0
2021-01-20 15:00:00,46.95,46.95,46.89,46.91,30229.0,42.2498,42.2498,42.1958,42.2138,30229.0
2021-01-20 15:10:00,46.91,46.94,46.83,46.94,37547.0,42.2138,42.2408,42.1418,42.2408,37547.0
2021-01-20 15:20:00,46.95,47.0,46.91,46.98,41211.0,42.2498,42.2948,42.2138,42.2768,41211.0
2021-01-20 15:30:00,46.98,47.02,46.94,47.02,50157.0,42.2768,42.3128,42.2408,42.3128,50157.0
2021-01-20 15:40:00,47.01,47.06,46.98,47.02,48752.0,42.3038,42.3488,42.2768,42.3128,48752.0
2021-01-20 15:50:00,47.02,47.08,47.01,47.04,203625.0,42.3128,42.3668,42.3038,42.3308,203625.0
2021-01-21 09:30:00,46.92,47.12,46.86,46.9,78277.0,42.2228,42.4028,42.1688,42.2048,78277.0
2021-01-21 09:40:00,46.9,47.01,46.83,46.96,42179.0,42.2048,42.3038,42.1418,42.2588,42179.0
2021-01-21 09:50:00,46.98,47.05,46.97,46.98,32064.0,42.2768,42.3398,42.2678,42.2768,32064.0
2021-01-21 10:00:00,46.97,46.97,46.8,46.8,30267.0,42.2678,42.2678,42.1148,42.1148,30267.0
2021-01-21 10:10:00,46.8,47.0,46.78,46.91,32887.0,42.1148,42.2948,42.0968,42.2138,32887.0
2021-01-21 10:20:00,46.91,46.96,46.84,46.94,49422.0,42.2138,42.2588,42.1508,42.2408,49422.0
2021-01-21 10:30:00,46.94,46.94,46.82,46.91,34651.0,42.2408,42.2408,42.1328,42.2138,34651.0
2021-01-21 10:40:00,46.91,46.91,46.85,46.89,54816.0,42.2138,42.2138,42.1598,42.1958,54816.0
2021-01-21 10:50:00,46.9,46.91,46.81,46.82,44737.0,42.2048,42.2138,42.1238,42.1328,44737.0
2021-01-21 11:00:00,46.81,46.88,46.7,46.75,165348.0,42.1238,42.1868,42.0249,42.0698,165348.0
2021-01-21 11:10:00,46.75,46.91,46.74,46.91,40800.0,42.0698,42.2138,42.0608,42.2138,40800.0
2021-01-21 11:20:00,46.91,46.97,46.88,46.93,50147.0,42.2138,42.2678,42.1868,42.2318,50147.0
2021-01-21 11:30:00,46.93,46.95,46.8,46.83,46520.0,42.2318,42.2498,42.1148,42.1418,46520.0
2021-01-21 11:40:00,46.82,46.84,46.81,46.84,25069.0,42.1328,42.1508,42.1238,42.1508,25069.0
2021-01-21 11:50:00,46.84,46.84,46.78,46.8,24601.0,42.1508,42.1508,42.0968,42.1148,24601.0
2021-01-21 12:00:00,46.8,46.83,46.78,46.83,25362.0,42.1148,42.1418,42.0968,42.1418,25362.0
2021-01-21 12:10:00,46.83,46.83,46.71,46.72,29488.0,42.1418,42.1418,42.0339,42.0428,29488.0
2021-01-21 12:20:00,46.72,46.77,46.68,46.76,27328.0,42.0428,42.0878,42.0069,42.0788,27328.0
2021-01-21 12:30:00,46.74,46.74,46.63,46.64,17961.0,42.0608,42.0608,41.9619,41.9709,17961.0
2021-01-21 12:40:00,46.64,46.66,46.6,46.61,29238.0,41.9709,41.9889,41.9349,41.9439,29238.0
2021-01-21 12:50:00,46.6,46.66,46.55,46.61,35143.0,41.9349,41.9889,41.8899,41.9439,35143.0
2021-01-21 13:00:00,46.62,46.65,46.58,46.59,17528.0,41.9529,41.9799,41.9169,41.9259,17528.0
2021-01-21 13:10:00,46.59,46.6,46.56,46.58,15197.0,41.9259,41.9349,41.8989,41.9169,15197.0
2021-01-21 13:20:00,46.57,46.61,46.53,46.55,20998.0,41.9079,41.9439,41.8719,41.8899,20998.0
2021-01-21 13:30:00,46.55,46.59,46.53,46.55,26202.0,41.8899,41.9259,41.8719,41.8899,26202.0
2021-01-21 13:40:00,46.55,46.59,46.52,46.57,21407.0,41.8899,41.9259,41.8629,41.9079,21407.0
2021-01-21 13:50:00,46.57,46.62,46.56,46.62,33952.0,41.9079,41.9529,41.8989,41.9529,33952.0
2021-01-21 14:00:00,46.61,46.61,46.56,46.59,24397.0,41.9439,41.9439,41.8989,41.9259,24397.0
2021-01-21 14:10:00,46.58,46.66,46.58,46.61,32484.0,41.9169,41.9889,41.9169,41.9439,32484.0
2021-01-21 14:20:00,46.61,46.63,46.57,46.62,29563.0,41.9439,41.9619,41.9079,41.9529,29563.0
2021-01-21 14:30:00,46.61,46.64,46.53,46.62,27603.0,41.9439,41.9709,41.8719,41.9529,27603.0
2021-01-21 14:40:00,46.63,46.65,46.58,46.61,29575.0,41.9619,41.9799,41.9169,41.9439,29575.0
2021-01-21 14:50:00,46.59,46.64,46.58,46.59,26168.0,41.9259,41.9709,41.9169,41.9259,26168.0
2021-01-21 15:00:00,46.59,46.67,46.59,46.66,40166.0,41.9259,41.9979,41.9259,41.9889,40166.0
2021-01-21 15:10:00,46.67,46.67,46.58,46.59,62346.0,41.9979,41.9979,41.9169,41.9259,62346.0
2021-01-21 15:20:00,46.59,46.61,46.53,46.54,54397.0,41.9259,41.9439,41.8719,41.8809,54397.0
2021-01-21 15:30:00,46.54,46.54,46.45,46.47,52951.0,41.8809,41.8809,41.7999,41.8179,52951.0
2021-01-21 15:40:00,46.46,46.55,46.46,46.47,107774.0,41.8089,41.8899,41.8089,41.8179,107774.0
2021-01-21 15:50:00,46.47,46.5,46.31,46.32,373295.0,41.8179,41.8449,41.6739,41.6829,373295.0
2021-01-22 09:30:00,45.86,46.28,45.77,46.16,94374.0,41.2689,41.6469,41.188,41.5389,94374.0
2021-01-22 09:40:00,46.16,46.33,46.13,46.23,48590.0,41.5389,41.6919,41.5119,41.6019,48590.0
2021-01-22 09:50:00,46.22,46.29,46.16,46.17,40593.0,41.5929,41.6559,41.5389,41.5479,40593.0
2021-01-22 10:00:00,46.17,46.33,46.17,46.28,87387.0,41.5479,41.6919,41.5479,41.6469,87387.0
2021-01-22 10:10:00,46.28,46.37,46.26,46.28,59385.0,41.6469,41.7279,41.6289,41.6469,59385.0
2021-01-22 10:20:00,46.28,46.29,46.04,46.06,44743.0,41.6469,41.6559,41.4309,41.4489,44743.0
2021-01-22 10:30:00,46.05,46.1,45.96,46.0,41003.0,41.4399,41.4849,41.3589,41.3949,41003.0
2021-01-22 10:40:00,46.01,46.13,46.0,46.09,31542.0,41.4039,41.5119,41.3949,41.4759,31542.0
2021-01-22 10:50:00,46.09,46.15,46.02,46.14,27601.0,41.4759,41.5299,41.4129,41.5209,27601.0
2021-01-22 11:00:00,46.13,46.16,46.06,46.08,27110.0,41.5119,41.5389,41.4489,41.4669,27110.0
2021-01-22 11:10:00,46.08,46.15,46.02,46.11,44290.0,41.4669,41.5299,41.4129,41.4939,44290.0
2021-01-22 11:20:00,46.11,46.16,46.1,46.14,25035.0,41.4939,41.5389,41.4849,41.5209,25035.0
2021-01-22 11:30:00,46.14,46.33,46.11,46.32,32431.0,41.5209,41.6919,41.4939,41.6829,32431.0
2021-01-22 11:40:00,46.32,46.34,46.26,46.33,19506.0,41.6829,41.7009,41.6289,41.6919,19506.0
2021-01-22 11:50:00,46.34,46.44,46.33,46.41,35393.0,41.7009,41.7909,41.6919,41.7639,35393.0
2021-01-22 12:00:00,46.42,46.46,46.33,46.34,23242.0,41.7729,41.8089,41.6919,41.7009,23242.0
2021-01-22 12:10:00,46.34,46.41,46.33,46.35,26728.0,41.7009,41.7639,41.6919,41.7099,26728.0
2021-01-22 12:20:00,46.36,46.42,46.35,46.38,24137.0,41.7189,41.7729,41.7099,41.7369,24137.0
2021-01-22 12:30:00,46.38,46.38,46.3,46.34,17725.0,41.7369,41.7369,41.6649,41.7009,17725.0
2021-01-22 12:40:00,46.33,46.37,46.31,46.37,27120.0,41.6919,41.7279,41.6739,41.7279,27120.0
2021-01-22 12:50:00,46.36,46.45,46.35,46.42,27013.0,41.7189,41.7999,41.7099,41.7729,27013.0
2021-01-22 13:00:00,46.42,46.46,46.38,46.45,39454.0,41.7729,41.8089,41.7369,41.7999,39454.0
2021-01-22 13:10:00,46.45,46.45,46.36,46.4,37354.0,41.7999,41.7999,41.7189,41.7549,37354.0
2021-01-22 13:20:00,46.4,46.43,46.39,46.41,11699.0,41.7549,41.7819,41.7459,41.7639,11699.0
2021-01-22 13:30:00,46.41,46.41,46.38,46.41,13257.0,41.7639,41.7639,41.7369,41.7639,13257.0
2021-01-22 13:40:00,46.41,46.47,46.37,46.37,25258.0,41.7639,41.8179,41.7279,41.7279,25258.0
2021-01-22 13:50:00,46.38,46.4,46.32,46.32,35290.0,41.7369,41.7549,41.6829,41.6829,35290.0
2021-01-22 14:00:00,46.32,46.37,46.27,46.3,40346.0,41.6829,41.7279,41.6379,41.6649,40346.0
2021-01-22 14:10:00,46.3,46.34,46.29,46.33,18769.0,41.6649,41.7009,41.6559,41.6919,18769.0
2021-01-22 14:20:00,46.33,46.45,46.33,46.43,28783.0,41.6919,41.7999,41.6919,41.7819,28783.0
2021-01-22 14:30:00,46.43,46.5,46.42,46.5,25696.0,41.7819,41.8449,41.7729,41.8449,25696.0
2021-01-22 14:40:00,46.49,46.49,46.45,46.46,21894.0,41.8359,41.8359,41.7999,41.8089,21894.0
2021-01-22 14:50:00,46.46,46.5,46.44,46.47,22033.0,41.8089,41.8449,41.7909,41.8179,22033.0
2021-01-22 15:00:00,46.48,46.56,46.47,46.54,28785.0,41.8269,41.8989,41.8179,41.8809,28785.0
2021-01-22 15:10:00,46.53,46.53,46.4,46.43,35650.0,41.8719,41.8719,41.7549,41.7819,35650.0
2021-01-22 15:20:00,46.43,46.57,46.41,46.57,37177.0,41.7819,41.9079,41.7639,41.9079,37177.0
2021-01-22 15:30:00,46.57,46.57,46.47,46.55,50412.0,41.9079,41.9079,41.8179,41.8899,50412.0
2021-01-22 15:40:00,46.55,46.61,46.52,46.55,79855.0,41.8899,41.9439,41.8629,41.8899,79855.0
2021-01-22 15:50:00,46.55,46.55,46.35,46.42,411078.0,41.8899,41.8899,41.7099,41.7729,411078.0
2021-01-25 09:30:00,45.95,46.02,45.72,45.79,121372.0,41.3499,41.4129,41.143,41.206,121372.0
2021-01-25 09:40:00,45.79,45.98,45.78,45.93,76752.0,41.206,41.3769,41.197,41.3319,76752.0
2021-01-25 09:50:00,45.93,46.01,45.78,45.87,69606.0,41.3319,41.4039,41.197,41.2779,69606.0
2021-01-25 10:00:00,45.86,46.22,45.84,46.16,63761.0,41.2689,41.5929,41.2509,41.5389,63761.0
2021-01-25 10:10:00,46.19,46.22,46.08,46.19,105257.0,41.5659,41.5929,41.4669,41.5659,105257.0
2021-01-25 10:20:00,46.18,46.32,46.16,46.3,32393.0,41.5569,41.6829,41.5389,41.6649,32393.0
2021-01-25 10:30:00,46.29,46.32,46.19,46.23,29752.0,41.6559,41.6829,41.5659,41.6019,29752.0
2021-01-25 10:40:00,46.23,46.28,46.15,46.16,31652.0,41.6019,41.6469,41.5299,41.5389,31652.0
2021-01-25 10:50:00,46.15,46.21,46.04,46.06,48482.0,41.5299,41.5839,41.4309,41.4489,48482.0
2021-01-25 11:00:00,46.07,46.15,45.96,45.99,91390.0,41.4579,41.5299,41.3589,41.3859,91390.0
2021-01-25 11:10:00,45.99,46.14,45.89,45.96,32354.0,41.3859,41.5209,41.2959,41.3589,32354.0
2021-01-25 11:20:00,45.95,45.99,45.91,45.92,22567.0,41.3499,41.3859,41.3139,41.3229,22567.0
2021-01-25 11:30:00,45.93,45.98,45.84,45.96,30480.0,41.3319,41.3769,41.2509,41.3589,30480.0
2021-01-25 11:40:00,45.95,46.14,45.91,46.13,36541.0,41.3499,41.5209,41.3139,41.5119,36541.0
2021-01-25 11:50:00,46.12,46.13,46.07,46.12,25261.0,41.5029,41.5119,41.4579,41.5029,25261.0
2021-01-25 12:00:00,46.12,46.19,46.09,46.17,24243.0,41.5029,41.5659,41.4759,41.5479,24243.0
2021-01-25 12:10:00,46.16,46.24,46.11,46.14,35158.0,41.5389,41.6109,41.4939,41.5209,35158.0
2021-01-25 12:20:00,46.14,46.2,46.11,46.15,37328.0,41.5209,41.5749,41.4939,41.5299,37328.0
2021-01-25 12:30:00,46.14,46.26,46.1,46.2,32302.0,41.5209,41.6289,41.4849,41.5749,32302.0
2021-01-25 12:40:00,46.21,46.3,46.2,46.26,40439.0,41.5839,41.6649,41.5749,41.6289,40439.0
2021-01-25 12:50:00,46.26,46.31,46.22,46.3,53779.0,41.6289,41.6739,41.5929,41.6649,53779.0
2021-01-25 13:00:00,46.3,46.33,46.25,46.28,90734.0,41.6649,41.6919,41.6199,41.6469,90734.0
2021-01-25 13:10:00,46.27,46.41,46.26,46.36,28145.0,41.6379,41.7639,41.6289,41.7189,28145.0
2021-01-25 13:20:00,46.37,46.45,46.35,46.44,18306.0,41.7279,41.7999,41.7099,41.7909,18306.0
2021-01-25 13:30:00,46.45,46.57,46.44,46.52,43310.0,41.7999,41.9079,41.7909,41.8629,43310.0
2021-01-25 13:40:00,46.52,46.53,46.39,46.42,28898.0,41.8629,41.8719,41.7459,41.7729,28898.0
2021-01-25 13:50:00,46.42,46.43,46.34,46.42,32396.0,41.7729,41.7819,41.7009,41.7729,32396.0
2021-01-25 14:00:00,46.43,46.45,46.38,46.41,25962.0,41.7819,41.7999,41.7369,41.7639,25962.0
2021-01-25 14:10:00,46.41,46.43,46.35,46.4,25791.0,41.7639,41.7819,41.7099,41.7549,25791.0
2021-01-25 14:20:00,46.41,46.44,46.35,46.39,22289.0,41.7639,41.7909,41.7099,41.7459,22289.0
2021-01-25 14:30:00,46.39,46.41,46.34,46.38,35814.0,41.7459,41.7639,41.7009,41.7369,35814.0
2021-01-25 14:40:00,46.38,46.48,46.37,46.47,48641.0,41.7369,41.8269,41.7279,41.8179,48641.0
2021-01-25 14:50:00,46.48,46.49,46.45,46.48,43147.0,41.8269,41.8359,41.7999,41.8269,43147.0
2021-01-25 15:00:00,46.47,46.59,46.47,46.58,39957.0,41.8179,41.9259,41.8179,41.9169,39957.0
2021-01-25 15:10:00,46.57,46.58,46.47,46.55,57017.0,41.9079,41.9169,41.8179,41.8899,57017.0
2021-01-25 15:20:00,46.57,46.61,46.55,46.58,86265.0,41.9079,41.9439,41.8899,41.9169,86265.0
2021-01-25 15:30:00,46.57,46.6,46.42,46.46,142133.0,41.9079,41.9349,41.7729,41.8089,142133.0
2021-01-25 15:40:00,46.47,46.47,46.34,46.4,123251.0,41.8179,41.8179,41.7009,41.7549,123251.0
2021-01-25 15:50:00,46.39,46.59,46.39,46.57,347261.0,41.7459,41.9259,41.7459,41.9079,347261.0
2021-01-26 09:30:00,46.74,46.86,46.49,46.78,82961.0,42.0608,42.1688,41.8359,42.0968,82961.0
2021-01-26 09:40:00,46.77,46.99,46.75,46.89,60685.0,42.0878,42.2858,42.0698,42.1958,60685.0
2021-01-26 09:50:00,46.87,46.87,46.66,46.67,89828.0,42.1778,42.1778,41.9889,41.9979,89828.0
2021-01-26 10:00:00,46.68,46.79,46.64,46.71,63871.0,42.0069,42.1058,41.9709,42.0339,63871.0
2021-01-26 10:10:00,46.72,46.74,46.51,46.67,60065.0,42.0428,42.0608,41.8539,41.9979,60065.0
2021-01-26 10:20:00,46.65,46.78,46.63,46.78,49315.0,41.9799,42.0968,41.9619,42.0968,49315.0
2021-01-26 10:30:00,46.78,46.79,46.61,46.69,45484.0,42.0968,42.1058,41.9439,42.0159,45484.0
2021-01-26 10:40:00,46.7,46.82,46.65,46.8,54575.0,42.0249,42.1328,41.9799,42.1148,54575.0
2021-01-26 10:50:00,46.79,46.79,46.62,46.65,41685.0,42.1058,42.1058,41.9529,41.9799,41685.0
2021-01-26 11:00:00,46.65,46.81,46.65,46.73,50613.0,41.9799,42.1238,41.9799,42.0518,50613.0
2021-01-26 11:10:00,46.73,46.83,46.73,46.82,50243.0,42.0518,42.1418,42.0518,42.1328,50243.0
2021-01-26 11:20:00,46.82,46.95,46.8,46.95,51362.0,42.1328,42.2498,42.1148,42.2498,51362.0
2021-01-26 11:30:00,46.94,46.95,46.82,46.86,42218.0,42.2408,42.2498,42.1328,42.1688,42218.0
2021-01-26 11:40:00,46.86,46.87,46.7,46.72,49098.0,42.1688,42.1778,42.0249,42.0428,49098.0
2021-01-26 11:50:00,46.74,46.84,46.7,46.82,60393.0,42.0608,42.1508,42.0249,42.1328,60393.0
2021-01-26 12:00:00,46.82,46.83,46.65,46.66,36434.0,42.1328,42.1418,41.9799,41.9889,36434.0
2021-01-26 12:10:00,46.65,46.65,46.49,46.5,32234.0,41.9799,41.9799,41.8359,41.8449,32234.0
2021-01-26 12:20:00,46.5,46.64,46.49,46.62,75006.0,41.8449,41.9709,41.8359,41.9529,75006.0
2021-01-26 12:30:00,46.63,46.81,46.62,46.79,79783.0,41.9619,42.1238,41.9529,42.1058,79783.0
2021-01-26 12:40:00,46.79,46.8,46.71,46.73,50134.0,42.1058,42.1148,42.0339,42.0518,50134.0
2021-01-26 12:50:00,46.75,46.84,46.74,46.81,26258.0,42.0698,42.1508,42.0608,42.1238,26258.0
2021-01-26 13:00:00,46.82,46.89,46.8,46.84,27070.0,42.1328,42.1958,42.1148,42.1508,27070.0
2021-01-26 13:10:00,46.84,46.88,46.76,46.77,31002.0,42.1508,42.1868,42.0788,42.0878,31002.0
2021-01-26 13:20:00,46.77,46.78,46.72,46.76,27441.0,42.0878,42.0968,42.0428,42.0788,27441.0
2021-01-26 13:30:00,46.76,46.78,46.7,46.7,47915.0,42.0788,42.0968,42.0249,42.0249,47915.0
2021-01-26 13:40:00,46.7,46.75,46.65,46.73,39762.0,42.0249,42.0698,41.9799,42.0518,39762.0
2021-01-26 13:50:00,46.73,46.74,46.65,46.67,26116.0,42.0518,42.0608,41.9799,41.9979,26116.0
2021-01-26 14:00:00,46.67,46.73,46.66,46.69,35466.0,41.9979,42.0518,41.9889,42.0159,35466.0
2021-01-26 14:10:00,46.68,46.74,46.64,46.74,69732.0,42.0069,42.0608,41.9709,42.0608,69732.0
2021-01-26 14:20:00,46.73,46.74,46.63,46.63,196506.0,42.0518,42.0608,41.9619,41.9619,196506.0
2021-01-26 14:30:00,46.63,46.63,46.46,46.48,75157.0,41.9619,41.9619,41.8089,41.8269,75157.0
2021-01-26 14:40:00,46.48,46.48,46.42,46.44,55355.0,41.8269,41.8269,41.7729,41.7909,55355.0
2021-01-26 14:50:00,46.44,46.62,46.44,46.61,78810.0,41.7909,41.9529,41.7909,41.9439,78810.0
2021-01-26 15:00:00,46.61,46.63,46.57,46.59,55733.0,41.9439,41.9619,41.9079,41.9259,55733.0
2021-01-26 15:10:00,46.6,46.61,46.53,46.58,57830.0,41.9349,41.9439,41.8719,41.9169,57830.0
2021-01-26 15:20:00,46.58,46.63,46.56,46.61,53909.0,41.9169,41.9619,41.8989,41.9439,53909.0
2021-01-26 15:30:00,46.62,46.64,46.53,46.55,100954.0,41.9529,41.9709,41.8719,41.8899,100954.0
2021-01-26 15:40:00,46.55,46.61,46.5,46.51,128225.0,41.8899,41.9439,41.8449,41.8539,128225.0
2021-01-26 15:50:00,46.51,46.52,46.4,46.43,371091.0,41.8539,41.8629,41.7549,41.7819,371091.0
2021-01-27 09:30:00,45.77,46.05,45.63,45.97,139478.0,41.188,41.4399,41.062,41.3679,139478.0
2021-01-27 09:40:00,45.96,45.96,45.58,45.71,129706.0,41.3589,41.3589,41.017,41.134,129706.0
2021-01-27 09:50:00,45.72,45.93,45.64,45.83,113186.0,41.143,41.3319,41.071,41.2419,113186.0
2021-01-27 10:00:00,45.83,45.96,45.73,45.76,66963.0,41.2419,41.3589,41.152,41.179,66963.0
2021-01-27 10:10:00,45.75,45.85,45.62,45.79,109105.0,41.17,41.2599,41.053,41.206,109105.0
2021-01-27 10:20:00,45.81,46.01,45.81,45.97,76400.0,41.2239,41.4039,41.2239,41.3679,76400.0
2021-01-27 10:30:00,45.97,46.07,45.86,45.98,79388.0,41.3679,41.4579,41.2689,41.3769,79388.0
2021-01-27 10:40:00,45.98,46.04,45.82,46.03,71368.0,41.3769,41.4309,41.2329,41.4219,71368.0
2021-01-27 10:50:00,46.03,46.05,45.88,46.01,54223.0,41.4219,41.4399,41.2869,41.4039,54223.0
2021-01-27 11:00:00,46.01,46.05,45.83,45.86,65332.0,41.4039,41.4399,41.2419,41.2689,65332.0
2021-01-27 11:10:00,45.87,45.87,45.72,45.75,70380.0,41.2779,41.2779,41.143,41.17,70380.0
2021-01-27 11:20:00,45.76,45.76,45.63,45.73,55825.0,41.179,41.179,41.062,41.152,55825.0
2021-01-27 11:30:00,45.74,45.75,45.53,45.64,69958.0,41.161,41.17,40.972,41.071,69958.0
2021-01-27 11:40:00,45.64,45.7,45.51,45.51,54730.0,41.071,41.125,40.954,40.954,54730.0
2021-01-27 11:50:00,45.5,45.53,45.39,45.43,85945.0,40.945,40.972,40.846,40.882,85945.0
2021-01-27 12:00:00,45.43,45.48,45.3,45.48,57889.0,40.882,40.927,40.765,40.927,57889.0
2021-01-27 12:10:00,45.47,45.55,45.45,45.47,56915.0,40.918,40.99,40.9,40.918,56915.0
2021-01-27 12:20:00,45.46,45.49,45.21,45.22,64042.0,40.909,40.936,40.684,40.693,64042.0
2021-01-27 12:30:00,45.22,45.22,45.04,45.15,97657.0,40.693,40.693,40.531,40.63,97657.0
2021-01-27 12:40:00,45.15,45.29,45.14,45.27,46101.0,40.63,40.756,40.621,40.738,46101.0
2021-01-27 12:50:00,45.28,45.3,45.25,45.28,37667.0,40.747,40.765,40.72,40.747,37667.0
2021-01-27 13:00:00,45.29,45.43,45.27,45.4,38212.0,40.756,40.882,40.738,40.855,38212.0
2021-01-27 13:10:00,45.41,45.43,45.26,45.39,61019.0,40.864,40.882,40.729,40.846,61019.0
2021-01-27 13:20:00,45.39,45.44,45.32,45.43,47137.0,40.846,40.891,40.783,40.882,47137.0
2021-01-27 13:30:00,45.42,45.48,45.38,45.41,40835.0,40.873,40.927,40.837,40.864,40835.0
2021-01-27 13:40:00,45.41,45.41,45.25,45.28,44140.0,40.864,40.864,40.72,40.747,44140.0
2021-01-27 13:50:00,45.27,45.3,45.14,45.17,55832.0,40.738,40.765,40.621,40.648,55832.0
2021-01-27 14:00:00,45.17,45.28,44.94,45.0,191542.0,40.648,40.747,40.441,40.495,191542.0
2021-01-27 14:10:00,45.02,45.07,44.87,44.9,66372.0,40.513,40.558,40.3781,40.405,66372.0
2021-01-27 14:20:00,44.9,45.06,44.87,45.04,37131.0,40.405,40.549,40.3781,40.531,37131.0
2021-01-27 14:30:00,45.04,45.06,44.85,44.96,62992.0,40.531,40.549,40.3601,40.459,62992.0
2021-01-27 14:40:00,44.96,45.05,44.79,44.82,61190.0,40.459,40.54,40.3061,40.3331,61190.0
2021-01-27 14:50:00,44.84,44.95,44.76,44.92,62631.0,40.3511,40.45,40.2791,40.423,62631.0
2021-01-27 15:00:00,44.92,45.15,44.86,45.11,62875.0,40.423,40.63,40.3691,40.594,62875.0
2021-01-27 15:10:00,45.12,45.34,45.12,45.3,62462.0,40.603,40.801,40.603,40.765,62462.0
2021-01-27 15:20:00,45.29,45.37,45.13,45.18,67864.0,40.756,40.828,40.612,40.657,67864.0
2021-01-27 15:30:00,45.18,45.28,45.01,45.07,104333.0,40.657,40.747,40.504,40.558,104333.0
2021-01-27 15:40:00,45.06,45.19,45.0,45.16,113840.0,40.549,40.666,40.495,40.639,113840.0
2021-01-27 15:50:00,45.16,45.3,45.08,45.14,418546.0,40.639,40.765,40.567,40.621,418546.0
2021-01-28 09:30:00,45.62,45.74,45.3,45.63,65273.0,41.053,41.161,40.765,41.062,65273.0
2021-01-28 09:40:00,45.63,46.05,45.59,46.0,56278.0,41.062,41.4399,41.026,41.3949,56278.0
2021-01-28 09:50:00,46.02,46.26,45.87,45.89,65587.0,41.4129,41.6289,41.2779,41.2959,65587.0
2021-01-28 10:00:00,45.9,46.13,45.8,46.04,54097.0,41.3049,41.5119,41.215,41.4309,54097.0
2021-01-28 10:10:00,46.03,46.26,46.03,46.23,50083.0,41.4219,41.6289,41.4219,41.6019,50083.0
2021-01-28 10:20:00,46.22,46.28,46.1,46.1,52990.0,41.5929,41.6469,41.4849,41.4849,52990.0
2021-01-28 10:30:00,46.11,46.35,46.11,46.25,74009.0,41.4939,41.7099,41.4939,41.6199,74009.0
2021-01-28 10:40:00,46.24,46.41,46.13,46.34,69624.0,41.6109,41.7639,41.5119,41.7009,69624.0
2021-01-28 10:50:00,46.3,46.37,46.22,46.29,67487.0,41.6649,41.7279,41.5929,41.6559,67487.0
2021-01-28 11:00:00,46.31,46.45,46.29,46.43,43349.0,41.6739,41.7999,41.6559,41.7819,43349.0
2021-01-28 11:10:00,46.45,46.51,46.35,46.36,51900.0,41.7999,41.8539,41.7099,41.7189,51900.0
2021-01-28 11:20:00,46.35,46.36,46.24,46.26,71911.0,41.7099,41.7189,41.6109,41.6289,71911.0
2021-01-28 11:30:00,46.27,46.34,46.21,46.31,56363.0,41.6379,41.7009,41.5839,41.6739,56363.0
2021-01-28 11:40:00,46.32,46.36,46.22,46.27,62010.0,41.6829,41.7189,41.5929,41.6379,62010.0
2021-01-28 11:50:00,46.26,46.37,46.25,46.3,52018.0,41.6289,41.7279,41.6199,41.6649,52018.0
2021-01-28 12:00:00,46.31,46.44,46.31,46.39,56171.0,41.6739,41.7909,41.6739,41.7459,56171.0
2021-01-28 12:10:00,46.4,46.43,46.34,46.37,39004.0,41.7549,41.7819,41.7009,41.7279,39004.0
2021-01-28 12:20:00,46.38,46.41,46.17,46.22,153984.0,41.7369,41.7639,41.5479,41.5929,153984.0
2021-01-28 12:30:00,46.22,46.33,46.21,46.24,60959.0,41.5929,41.6919,41.5839,41.6109,60959.0
2021-01-28 12:40:00,46.23,46.26,46.21,46.22,34438.0,41.6019,41.6289,41.5839,41.5929,34438.0
2021-01-28 12:50:00,46.21,46.21,46.12,46.14,41622.0,41.5839,41.5839,41.5029,41.5209,41622.0
2021-01-28 13:00:00,46.14,46.34,46.14,46.31,43660.0,41.5209,41.7009,41.5209,41.6739,43660.0
2021-01-28 13:10:00,46.31,46.31,46.19,46.24,26664.0,41.6739,41.6739,41.5659,41.6109,26664.0
2021-01-28 13:20:00,46.23,46.31,46.2,46.27,33167.0,41.6019,41.6739,41.5749,41.6379,33167.0
2021-01-28 13:30:00,46.28,46.39,46.28,46.39,56380.0,41.6469,41.7459,41.6469,41.7459,56380.0
2021-01-28 13:40:00,46.39,46.43,46.18,46.22,158325.0,41.7459,41.7819,41.5569,41.5929,158325.0
2021-01-28 13:50:00,46.22,46.26,46.19,46.24,47324.0,41.5929,41.6289,41.5659,41.6109,47324.0
2021-01-28 14:00:00,46.24,46.24,46.15,46.2,57148.0,41.6109,41.6109,41.5299,41.5749,57148.0
2021-01-28 14:10:00,46.2,46.23,46.13,46.2,67687.0,41.5749,41.6019,41.5119,41.5749,67687.0
2021-01-28 14:20:00,46.21,46.27,46.19,46.23,37391.0,41.5839,41.6379,41.5659,41.6019,37391.0
2021-01-28 14:30:00,46.24,46.29,46.19,46.28,52993.0,41.6109,41.6559,41.5659,41.6469,52993.0
2021-01-28 14:40:00,46.27,46.28,46.18,46.24,90964.0,41.6379,41.6469,41.5569,41.6109,90964.0
2021-01-28 14:50:00,46.24,46.32,46.19,46.31,100625.0,41.6109,41.6829,41.5659,41.6739,100625.0
2021-01-28 15:00:00,46.31,46.44,46.25,46.41,99604.0,41.6739,41.7909,41.6199,41.7639,99604.0
2021-01-28 15:10:00,46.4,46.5,46.39,46.45,81896.0,41.7549,41.8449,41.7459,41.7999,81896.0
2021-01-28 15:20:00,46.46,46.46,46.37,46.4,102465.0,41.8089,41.8089,41.7279,41.7549,102465.0
2021-01-28 15:30:00,46.4,46.46,46.27,46.29,144580.0,41.7549,41.8089,41.6379,41.6559,144580.0
2021-01-28 15:40:00,46.28,46.36,46.2,46.34,109073.0,41.6469,41.7189,41.5749,41.7009,109073.0
2021-01-28 15:50:00,46.35,46.38,46.11,46.13,418999.0,41.7099,41.7369,41.4939,41.5119,418999.0
2021-01-29 09:30:00,45.9,45.96,45.34,45.37,108899.0,41.3049,41.3589,40.801,40.828,108899.0
2021-01-29 09:40:00,45.38,45.64,45.35,45.52,39357.0,40.837,41.071,40.81,40.963,39357.0
2021-01-29 09:50:00,45.51,45.83,45.41,45.77,53529.0,40.954,41.2419,40.864,41.188,53529.0
2021-01-29 10:00:00,45.75,45.77,45.59,45.69,191897.0,41.17,41.188,41.026,41.116,191897.0
2021-01-29 10:10:00,45.7,45.81,45.62,45.73,199108.0,41.125,41.2239,41.053,41.152,199108.0
2021-01-29 10:20:00,45.73,45.76,45.59,45.69,53241.0,41.152,41.179,41.026,41.116,53241.0
2021-01-29 10:30:00,45.69,45.8,45.64,45.64,46840.0,41.116,41.215,41.071,41.071,46840.0
2021-01-29 10:40:00,45.63,45.64,45.5,45.59,39559.0,41.062,41.071,40.945,41.026,39559.0
2021-01-29 10:50:00,45.59,45.65,45.54,45.59,48216.0,41.026,41.08,40.981,41.026,48216.0
2021-01-29 11:00:00,45.59,45.59,45.39,45.54,44080.0,41.026,41.026,40.846,40.981,44080.0
2021-01-29 11:10:00,45.53,45.55,45.42,45.55,34526.0,40.972,40.99,40.873,40.99,34526.0
2021-01-29 11:20:00,45.54,45.64,45.4,45.4,54489.0,40.981,41.071,40.855,40.855,54489.0
2021-01-29 11:30:00,45.4,45.46,45.32,45.46,94303.0,40.855,40.909,40.783,40.909,94303.0
2021-01-29 11:40:00,45.47,45.53,45.34,45.39,40771.0,40.918,40.972,40.801,40.846,40771.0
2021-01-29 11:50:00,45.39,45.46,45.27,45.46,35713.0,40.846,40.909,40.738,40.909,35713.0
2021-01-29 12:00:00,45.45,45.46,45.35,45.37,25323.0,40.9,40.909,40.81,40.828,25323.0
2021-01-29 12:10:00,45.36,45.41,45.14,45.15,41613.0,40.819,40.864,40.621,40.63,41613.0
2021-01-29 12:20:00,45.15,45.16,45.04,45.05,47719.0,40.63,40.639,40.531,40.54,47719.0
2021-01-29 12:30:00,45.05,45.17,45.04,45.1,61918.0,40.54,40.648,40.531,40.585,61918.0
2021-01-29 12:40:00,45.1,45.22,44.91,44.91,106734.0,40.585,40.693,40.414,40.414,106734.0
2021-01-29 12:50:00,44.92,45.16,44.91,45.02,107515.0,40.423,40.639,40.414,40.513,107515.0
2021-01-29 13:00:00,45.01,45.15,44.98,45.02,46735.0,40.504,40.63,40.477,40.513,46735.0
2021-01-29 13:10:00,45.01,45.04,44.77,44.84,63184.0,40.504,40.531,40.2881,40.3511,63184.0
2021-01-29 13:20:00,44.83,45.09,44.83,45.08,54837.0,40.3421,40.576,40.3421,40.567,54837.0
2021-01-29 13:30:00,45.07,45.14,45.02,45.04,46419.0,40.558,40.621,40.513,40.531,46419.0
2021-01-29 13:40:00,45.04,45.05,44.89,44.95,48041.0,40.531,40.54,40.3961,40.45,48041.0
2021-01-29 13:50:00,44.95,45.04,44.94,45.01,45730.0,40.45,40.531,40.441,40.504,45730.0
2021-01-29 14:00:00,45.01,45.27,45.0,45.26,47420.0,40.504,40.738,40.495,40.729,47420.0
2021-01-29 14:10:00,45.26,45.27,45.2,45.22,30220.0,40.729,40.738,40.675,40.693,30220.0
2021-01-29 14:20:00,45.22,45.23,45.16,45.19,34580.0,40.693,40.702,40.639,40.666,34580.0
2021-01-29 14:30:00,45.19,45.23,45.11,45.17,53152.0,40.666,40.702,40.594,40.648,53152.0
2021-01-29 14:40:00,45.17,45.25,45.1,45.16,44590.0,40.648,40.72,40.585,40.639,44590.0
2021-01-29 14:50:00,45.16,45.27,45.16,45.2,49828.0,40.639,40.738,40.639,40.675,49828.0
2021-01-29 15:00:00,45.2,45.37,45.19,45.37,72091.0,40.675,40.828,40.666,40.828,72091.0
2021-01-29 15:10:00,45.37,45.44,45.36,45.4,55875.0,40.828,40.891,40.819,40.855,55875.0
2021-01-29 15:20:00,45.41,45.49,45.35,45.39,48652.0,40.864,40.936,40.81,40.846,48652.0
2021-01-29 15:30:00,45.39,45.5,45.32,45.33,76780.0,40.846,40.945,40.783,40.792,76780.0
2021-01-29 15:40:00,45.32,45.34,45.2,45.25,146850.0,40.783,40.801,40.675,40.72,146850.0
2021-01-29 15:50:00,45.25,45.45,45.11,45.18,514885.0,40.72,40.9,40.594,40.657,514885.0
2021-02-01 09:30:00,45.39,45.46,45.12,45.19,111536.0,40.846,40.909,40.603,40.666,111536.0
2021-02-01 09:40:00,45.2,45.39,45.2,45.27,63474.0,40.675,40.846,40.675,40.738,63474.0
2021-02-01 09:50:00,45.25,45.31,45.03,45.07,59877.0,40.72,40.774,40.522,40.558,59877.0
2021-02-01 10:00:00,45.06,45.18,44.92,45.13,60797.0,40.549,40.657,40.423,40.612,60797.0
2021-02-01 10:10:00,45.13,45.17,45.04,45.16,38617.0,40.612,40.648,40.531,40.639,38617.0
2021-02-01 10:20:00,45.16,45.21,44.98,44.99,65728.0,40.639,40.684,40.477,40.486,65728.0
2021-02-01 10:30:00,45.0,45.15,45.0,45.0,42161.0,40.495,40.63,40.495,40.495,42161.0
2021-02-01 10:40:00,45.0,45.06,44.96,45.05,44384.0,40.495,40.549,40.459,40.54,44384.0
2021-02-01 10:50:00,45.05,45.07,44.85,44.92,48635.0,40.54,40.558,40.3601,40.423,48635.0
2021-02-01 11:00:00,44.89,45.06,44.88,45.01,25171.0,40.3961,40.549,40.3871,40.504,25171.0
2021-02-01 11:10:00,45.01,45.17,45.0,45.16,32066.0,40.504,40.648,40.495,40.639,32066.0
2021-02-01 11:20:00,45.17,45.18,45.09,45.14,30994.0,40.648,40.657,40.576,40.621,30994.0
2021-02-01 11:30:00,45.13,45.18,45.08,45.18,42260.0,40.612,40.657,40.567,40.657,42260.0
2021-02-01 11:40:00,45.19,45.32,45.19,45.27,30818.0,40.666,40.783,40.666,40.738,30818.0
2021-02-01 11:50:00,45.26,45.34,45.24,45.24,30023.0,40.729,40.801,40.711,40.711,30023.0
2021-02-01 12:00:00,45.25,45.33,45.25,45.26,23217.0,40.72,40.792,40.72,40.729,23217.0
2021-02-01 12:10:00,45.26,45.33,45.25,45.31,29665.0,40.729,40.792,40.72,40.774,29665.0
2021-02-01 12:20:00,45.31,45.31,45.24,45.27,30098.0,40.774,40.774,40.711,40.738,30098.0
2021-02-01 12:30:00,45.27,45.36,45.25,45.26,23349.0,40.738,40.819,40.72,40.729,23349.0
2021-02-01 12:40:00,45.26,45.29,45.19,45.29,29986.0,40.729,40.756,40.666,40.756,29986.0
2021-02-01 12:50:00,45.29,45.33,45.29,45.33,20188.0,40.756,40.792,40.756,40.792,20188.0
2021-02-01 13:00:00,45.33,45.36,45.28,45.29,20571.0,40.792,40.819,40.747,40.756,20571.0
2021-02-01 13:10:00,45.29,45.32,45.26,45.3,21611.0,40.756,40.783,40.729,40.765,21611.0
2021-02-01 13:20:00,45.3,45.39,45.28,45.39,26886.0,40.765,40.846,40.747,40.846,26886.0
2021-02-01 13:30:00,45.39,45.46,45.37,45.38,45612.0,40.846,40.909,40.828,40.837,45612.0
2021-02-01 13:40:00,45.38,45.44,45.37,45.43,55796.0,40.837,40.891,40.828,40.882,55796.0
2021-02-01 13:50:00,45.43,45.47,45.41,45.47,33477.0,40.882,40.918,40.864,40.918,33477.0
2021-02-01 14:00:00,45.47,45.5,45.42,45.48,35709.0,40.918,40.945,40.873,40.927,35709.0
2021-02-01 14:10:00,45.48,45.64,45.48,45.64,39417.0,40.927,41.071,40.927,41.071,39417.0
2021-02-01 14:20:00,45.63,45.72,45.61,45.69,32171.0,41.062,41.143,41.044,41.116,32171.0
2021-02-01 14:30:00,45.69,45.88,45.69,45.87,37326.0,41.116,41.2869,41.116,41.2779,37326.0
2021-02-01 14:40:00,45.87,45.9,45.78,45.8,33627.0,41.2779,41.3049,41.197,41.215,33627.0
2021-02-01 14:50:00,45.8,45.82,45.77,45.8,33683.0,41.215,41.2329,41.188,41.215,33683.0
2021-02-01 15:00:00,45.8,45.83,45.74,45.83,45522.0,41.215,41.2419,41.161,41.2419,45522.0
2021-02-01 15:10:00,45.83,45.83,45.75,45.75,54411.0,41.2419,41.2419,41.17,41.17,54411.0
2021-02-01 15:20:00,45.76,45.79,45.73,45.74,77484.0,41.179,41.206,41.152,41.161,77484.0
2021-02-01 15:30:00,45.74,45.76,45.64,45.7,64233.0,41.161,41.179,41.071,41.125,64233.0
2021-02-01 15:40:00,45.69,45.76,45.65,45.75,112999.0,41.116,41.179,41.08,41.17,112999.0
2021-02-01 15:50:00,45.74,45.77,45.61,45.61,365492.0,41.161,41.188,41.044,41.044,365492.0
2021-02-02 09:30:00,46.26,46.37,46.04,46.22,62975.0,41.6289,41.7279,41.4309,41.5929,62975.0
2021-02-02 09:40:00,46.23,46.28,46.04,46.2,48856.0,41.6019,41.6469,41.4309,41.5749,48856.0
2021-02-02 09:50:00,46.22,46.29,46.08,46.24,44089.0,41.5929,41.6559,41.4669,41.6109,44089.0
2021-02-02 10:00:00,46.25,46.49,46.22,46.4,41532.0,41.6199,41.8359,41.5929,41.7549,41532.0
2021-02-02 10:10:00,46.41,46.52,46.33,46.5,32828.0,41.7639,41.8629,41.6919,41.8449,32828.0
2021-02-02 10:20:00,46.48,46.58,46.44,46.45,28140.0,41.8269,41.9169,41.7909,41.7999,28140.0
2021-02-02 10:30:00,46.46,46.53,46.36,46.36,33824.0,41.8089,41.8719,41.7189,41.7189,33824.0
2021-02-02 10:40:00,46.36,46.42,46.33,46.38,38987.0,41.7189,41.7729,41.6919,41.7369,38987.0
2021-02-02 10:50:00,46.38,46.51,46.37,46.48,32662.0,41.7369,41.8539,41.7279,41.8269,32662.0
2021-02-02 11:00:00,46.47,46.6,46.46,46.59,31141.0,41.8179,41.9349,41.8089,41.9259,31141.0
2021-02-02 11:10:00,46.59,46.68,46.58,46.66,46725.0,41.9259,42.0069,41.9169,41.9889,46725.0
2021-02-02 11:20:00,46.66,46.68,46.53,46.56,38574.0,41.9889,42.0069,41.8719,41.8989,38574.0
2021-02-02 11:30:00,46.57,46.59,46.48,46.5,86233.0,41.9079,41.9259,41.8269,41.8449,86233.0
2021-02-02 11:40:00,46.5,46.57,46.43,46.44,69358.0,41.8449,41.9079,41.7819,41.7909,69358.0
2021-02-02 11:50:00,46.45,46.55,46.45,46.46,87703.0,41.7999,41.8899,41.7999,41.8089,87703.0
2021-02-02 12:00:00,46.45,46.48,46.28,46.3,158453.0,41.7999,41.8269,41.6469,41.6649,158453.0
2021-02-02 12:10:00,46.3,46.37,46.22,46.31,116517.0,41.6649,41.7279,41.5929,41.6739,116517.0
2021-02-02 12:20:00,46.3,46.36,46.3,46.32,17319.0,41.6649,41.7189,41.6649,41.6829,17319.0
2021-02-02 12:30:00,46.32,46.37,46.27,46.37,36935.0,41.6829,41.7279,41.6379,41.7279,36935.0
2021-02-02 12:40:00,46.37,46.45,46.33,46.45,30075.0,41.7279,41.7999,41.6919,41.7999,30075.0
2021-02-02 12:50:00,46.45,46.58,46.44,46.57,22117.0,41.7999,41.9169,41.7909,41.9079,22117.0
2021-02-02 13:00:00,46.58,46.61,46.56,46.58,17932.0,41.9169,41.9439,41.8989,41.9169,17932.0
2021-02-02 13:10:00,46.58,46.6,46.51,46.52,37958.0,41.9169,41.9349,41.8539,41.8629,37958.0
2021-02-02 13:20:00,46.52,46.53,46.47,46.5,15112.0,41.8629,41.8719,41.8179,41.8449,15112.0
2021-02-02 13:30:00,46.5,46.57,46.48,46.56,29655.0,41.8449,41.9079,41.8269,41.8989,29655.0
2021-02-02 13:40:00,46.57,46.57,46.42,46.42,20137.0,41.9079,41.9079,41.7729,41.7729,20137.0
2021-02-02 13:50:00,46.42,46.43,46.31,46.31,27085.0,41.7729,41.7819,41.6739,41.6739,27085.0
2021-02-02 14:00:00,46.31,46.38,46.27,46.38,19749.0,41.6739,41.7369,41.6379,41.7369,19749.0
2021-02-02 14:10:00,46.39,46.48,46.39,46.43,22508.0,41.7459,41.8269,41.7459,41.7819,22508.0
2021-02-02 14:20:00,46.43,46.43,46.38,46.43,19243.0,41.7819,41.7819,41.7369,41.7819,19243.0
2021-02-02 14:30:00,46.44,46.51,46.43,46.51,26497.0,41.7909,41.8539,41.7819,41.8539,26497.0
2021-02-02 14:40:00,46.51,46.51,46.44,46.46,27769.0,41.8539,41.8539,41.7909,41.8089,27769.0
2021-02-02 14:50:00,46.46,46.54,46.42,46.52,26668.0,41.8089,41.8809,41.7729,41.8629,26668.0
2021-02-02 15:00:00,46.52,46.53,46.44,46.53,26070.0,41.8629,41.8719,41.7909,41.8719,26070.0
2021-02-02 15:10:00,46.53,46.53,46.4,46.41,35049.0,41.8719,41.8719,41.7549,41.7639,35049.0
2021-02-02 15:20:00,46.41,46.44,46.38,46.41,35831.0,41.7639,41.7909,41.7369,41.7639,35831.0
2021-02-02 15:30:00,46.41,46.42,46.34,46.37,46991.0,41.7639,41.7729,41.7009,41.7279,46991.0
2021-02-02 15:40:00,46.37,46.41,46.33,46.34,94346.0,41.7279,41.7639,41.6919,41.7009,94346.0
2021-02-02 15:50:00,46.35,46.45,46.29,46.29,221675.0,41.7099,41.7999,41.6559,41.6559,221675.0
2021-02-03 09:30:00,46.0,46.13,45.74,45.86,199512.0,41.3949,41.5119,41.161,41.2689,199512.0
2021-02-03 09:40:00,45.84,45.9,45.76,45.82,95617.0,41.2509,41.3049,41.179,41.2329,95617.0
2021-02-03 09:50:00,45.81,45.93,45.77,45.91,112192.0,41.2239,41.3319,41.188,41.3139,112192.0
2021-02-03 10:00:00,45.87,46.03,45.82,46.03,121999.0,41.2779,41.4219,41.2329,41.4219,121999.0
2021-02-03 10:10:00,46.02,46.08,45.89,45.91,57784.0,41.4129,41.4669,41.2959,41.3139,57784.0
2021-02-03 10:20:00,45.91,45.96,45.67,45.67,98765.0,41.3139,41.3589,41.098,41.098,98765.0
2021-02-03 10:30:00,45.66,45.71,45.56,45.56,62565.0,41.089,41.134,40.999,40.999,62565.0
2021-02-03 10:40:00,45.56,45.8,45.53,45.78,82918.0,40.999,41.215,40.972,41.197,82918.0
2021-02-03 10:50:00,45.78,45.84,45.69,45.7,52408.0,41.197,41.2509,41.116,41.125,52408.0
2021-02-03 11:00:00,45.7,45.73,45.57,45.69,39987.0,41.125,41.152,41.008,41.116,39987.0
2021-02-03 11:10:00,45.7,45.86,45.67,45.68,71848.0,41.125,41.2689,41.098,41.107,71848.0
2021-02-03 11:20:00,45.69,45.83,45.69,45.77,92519.0,41.116,41.2419,41.116,41.188,92519.0
2021-02-03 11:30:00,45.77,45.79,45.74,45.77,26502.0,41.188,41.206,41.161,41.188,26502.0
2021-02-03 11:40:00,45.76,45.9,45.75,45.86,30793.0,41.179,41.3049,41.17,41.2689,30793.0
2021-02-03 11:50:00,45.85,45.88,45.81,45.86,29980.0,41.2599,41.2869,41.2239,41.2689,29980.0
2021-02-03 12:00:00,45.86,45.86,45.76,45.79,24949.0,41.2689,41.2689,41.179,41.206,24949.0
2021-02-03 12:10:00,45.8,45.83,45.74,45.78,35602.0,41.215,41.2419,41.161,41.197,35602.0
2021-02-03 12:20:00,45.78,45.8,45.71,45.76,25361.0,41.197,41.215,41.134,41.179,25361.0
2021-02-03 12:30:00,45.75,45.76,45.68,45.74,25087.0,41.17,41.179,41.107,41.161,25087.0
2021-02-03 12:40:00,45.74,45.82,45.72,45.73,51704.0,41.161,41.2329,41.143,41.152,51704.0
2021-02-03 12:50:00,45.73,45.77,45.72,45.77,26082.0,41.152,41.188,41.143,41.188,26082.0
2021-02-03 13:00:00,45.78,45.87,45.76,45.82,28374.0,41.197,41.2779,41.179,41.2329,28374.0
2021-02-03 13:10:00,45.81,45.88,45.81,45.87,30258.0,41.2239,41.2869,41.2239,41.2779,30258.0
2021-02-03 13:20:00,45.87,45.91,45.86,45.88,24747.0,41.2779,41.3139,41.2689,41.2869,24747.0
2021-02-03 13:30:00,45.87,45.96,45.85,45.94,46584.0,41.2779,41.3589,41.2599,41.3409,46584.0
2021-02-03 13:40:00,45.95,45.95,45.85,45.87,47075.0,41.3499,41.3499,41.2599,41.2779,47075.0
2021-02-03 13:50:00,45.87,45.96,45.86,45.96,41543.0,41.2779,41.3589,41.2689,41.3589,41543.0
2021-02-03 14:00:00,45.95,45.97,45.9,45.94,48125.0,41.3499,41.3679,41.3049,41.3409,48125.0
2021-02-03 14:10:00,45.94,45.94,45.86,45.91,41862.0,41.3409,41.3409,41.2689,41.3139,41862.0
2021-02-03 14:20:00,45.91,45.92,45.85,45.87,32471.0,41.3139,41.3229,41.2599,41.2779,32471.0
2021-02-03 14:30:00,45.88,45.92,45.85,45.86,35935.0,41.2869,41.3229,41.2599,41.2689,35935.0
2021-02-03 14:40:00,45.86,45.92,45.86,45.91,31152.0,41.2689,41.3229,41.2689,41.3139,31152.0
2021-02-03 14:50:00,45.91,45.93,45.87,45.92,40496.0,41.3139,41.3319,41.2779,41.3229,40496.0
2021-02-03 15:00:00,45.92,46.0,45.92,46.0,33965.0,41.3229,41.3949,41.3229,41.3949,33965.0
2021-02-03 15:10:00,45.99,46.04,45.98,46.02,47468.0,41.3859,41.4309,41.3769,41.4129,47468.0
2021-02-03 15:20:00,46.03,46.1,46.01,46.07,74190.0,41.4219,41.4849,41.4039,41.4579,74190.0
2021-02-03 15:30:00,46.07,46.08,45.9,45.94,89469.0,41.4579,41.4669,41.3049,41.3409,89469.0
2021-02-03 15:40:00,45.93,45.98,45.86,45.97,94439.0,41.3319,41.3769,41.2689,41.3679,94439.0
2021-02-03 15:50:00,45.97,46.0,45.89,45.89,274123.0,41.3679,41.3949,41.2959,41.2959,274123.0
2021-02-04 09:30:00,46.06,46.35,45.65,46.13,156984.0,41.4489,41.7099,41.08,41.5119,156984.0
2021-02-04 09:40:00,46.12,46.45,46.11,46.29,117509.0,41.5029,41.7999,41.4939,41.6559,117509.0
2021-02-04 09:50:00,46.29,46.51,46.15,46.5,127547.0,41.6559,41.8539,41.5299,41.8449,127547.0
2021-02-04 10:00:00,46.51,46.56,46.35,46.39,123266.0,41.8539,41.8989,41.7099,41.7459,123266.0
2021-02-04 10:10:00,46.38,46.57,46.3,46.57,104888.0,41.7369,41.9079,41.6649,41.9079,104888.0
2021-02-04 10:20:00,46.57,46.64,46.53,46.57,71262.0,41.9079,41.9709,41.8719,41.9079,71262.0
2021-02-04 10:30:00,46.58,46.62,46.36,46.43,81987.0,41.9169,41.9529,41.7189,41.7819,81987.0
2021-02-04 10:40:00,46.41,46.61,46.3,46.31,59351.0,41.7639,41.9439,41.6649,41.6739,59351.0
2021-02-04 10:50:00,46.3,46.58,46.26,46.46,75781.0,41.6649,41.9169,41.6289,41.8089,75781.0
2021-02-04 11:00:00,46.46,46.49,46.31,46.31,47863.0,41.8089,41.8359,41.6739,41.6739,47863.0
2021-02-04 11:10:00,46.32,46.36,46.14,46.19,86571.0,41.6829,41.7189,41.5209,41.5659,86571.0
2021-02-04 11:20:00,46.18,46.3,46.01,46.03,75322.0,41.5569,41.6649,41.4039,41.4219,75322.0
2021-02-04 11:30:00,46.03,46.04,45.7,45.75,237340.0,41.4219,41.4309,41.125,41.17,237340.0
2021-02-04 11:40:00,45.75,46.06,45.75,45.89,83050.0,41.17,41.4489,41.17,41.2959,83050.0
2021-02-04 11:50:00,45.88,45.89,45.75,45.84,78653.0,41.2869,41.2959,41.17,41.2509,78653.0
2021-02-04 12:00:00,45.83,45.91,45.8,45.86,75641.0,41.2419,41.3139,41.215,41.2689,75641.0
2021-02-04 12:10:00,45.87,46.03,45.83,46.03,93292.0,41.2779,41.4219,41.2419,41.4219,93292.0
2021-02-04 12:20:00,46.02,46.06,45.9,45.95,77213.0,41.4129,41.4489,41.3049,41.3499,77213.0
2021-02-04 12:30:00,45.95,46.03,45.93,45.94,62962.0,41.3499,41.4219,41.3319,41.3409,62962.0
2021-02-04 12:40:00,45.95,46.0,45.91,45.97,34509.0,41.3499,41.3949,41.3139,41.3679,34509.0
2021-02-04 12:50:00,45.96,45.97,45.89,45.93,31448.0,41.3589,41.3679,41.2959,41.3319,31448.0
2021-02-04 13:00:00,45.93,45.98,45.89,45.91,31400.0,41.3319,41.3769,41.2959,41.3139,31400.0
2021-02-04 13:10:00,45.91,45.95,45.82,45.88,46437.0,41.3139,41.3499,41.2329,41.2869,46437.0
2021-02-04 13:20:00,45.87,45.87,45.69,45.69,52496.0,41.2779,41.2779,41.116,41.116,52496.0
2021-02-04 13:30:00,45.7,45.74,45.66,45.69,51701.0,41.125,41.161,41.089,41.116,51701.0
2021-02-04 13:40:00,45.69,45.72,45.67,45.7,51851.0,41.116,41.143,41.098,41.125,51851.0
2021-02-04 13:50:00,45.7,45.74,45.65,45.66,47832.0,41.125,41.161,41.08,41.089,47832.0
2021-02-04 14:00:00,45.65,45.66,45.56,45.63,50467.0,41.08,41.089,40.999,41.062,50467.0
2021-02-04 14:10:00,45.64,45.67,45.6,45.64,47475.0,41.071,41.098,41.035,41.071,47475.0
2021-02-04 14:20:00,45.66,45.73,45.64,45.72,36353.0,41.089,41.152,41.071,41.143,36353.0
2021-02-04 14:30:00,45.72,45.84,45.71,45.82,38408.0,41.143,41.2509,41.134,41.2329,38408.0
2021-02-04 14:40:00,45.82,45.82,45.65,45.68,60138.0,41.2329,41.2329,41.08,41.107,60138.0
2021-02-04 14:50:00,45.68,45.69,45.59,45.62,72780.0,41.107,41.116,41.026,41.053,72780.0
2021-02-04 15:00:00,45.62,45.69,45.6,45.62,75053.0,41.053,41.116,41.035,41.053,75053.0
2021-02-04 15:10:00,45.61,45.64,45.58,45.64,84162.0,41.044,41.071,41.017,41.071,84162.0
2021-02-04 15:20:00,45.64,45.65,45.52,45.56,86921.0,41.071,41.08,40.963,40.999,86921.0
2021-02-04 15:30:00,45.57,45.77,45.56,45.73,173002.0,41.008,41.188,40.999,41.152,173002.0
2021-02-04 15:40:00,45.73,45.85,45.68,45.69,220530.0,41.152,41.2599,41.107,41.116,220530.0
2021-02-04 15:50:00,45.67,45.76,45.64,45.75,408566.0,41.098,41.179,41.071,41.17,408566.0
2021-02-05 09:30:00,45.87,45.89,45.25,45.4,233397.0,41.2779,41.2959,40.72,40.855,233397.0
2021-02-05 09:40:00,45.39,45.43,45.22,45.32,235759.0,40.846,40.882,40.693,40.783,235759.0
2021-02-05 09:50:00,45.32,45.36,45.15,45.16,121677.0,40.783,40.819,40.63,40.639,121677.0
2021-02-05 10:00:00,45.16,45.18,44.98,45.07,199342.0,40.639,40.657,40.477,40.558,199342.0
2021-02-05 10:10:00,45.08,45.15,44.93,44.96,124222.0,40.567,40.63,40.432,40.459,124222.0
2021-02-05 10:20:00,44.96,45.32,44.93,45.3,195580.0,40.459,40.783,40.432,40.765,195580.0
2021-02-05 10:30:00,45.3,45.41,45.29,45.32,77317.0,40.765,40.864,40.756,40.783,77317.0
2021-02-05 10:40:00,45.32,45.34,45.18,45.31,156468.0,40.783,40.801,40.657,40.774,156468.0
2021-02-05 10:50:00,45.3,45.32,45.22,45.23,85644.0,40.765,40.783,40.693,40.702,85644.0
2021-02-05 11:00:00,45.24,45.26,45.14,45.16,63975.0,40.711,40.729,40.621,40.639,63975.0
2021-02-05 11:10:00,45.16,45.31,45.1,45.27,96589.0,40.639,40.774,40.585,40.738,96589.0
2021-02-05 11:20:00,45.27,45.34,45.24,45.26,50763.0,40.738,40.801,40.711,40.729,50763.0
2021-02-05 11:30:00,45.27,45.34,45.26,45.28,44220.0,40.738,40.801,40.729,40.747,44220.0
2021-02-05 11:40:00,45.28,45.29,45.17,45.24,47305.0,40.747,40.756,40.648,40.711,47305.0
2021-02-05 11:50:00,45.25,45.32,45.25,45.3,41350.0,40.72,40.783,40.72,40.765,41350.0
2021-02-05 12:00:00,45.3,45.3,45.2,45.22,39749.0,40.765,40.765,40.675,40.693,39749.0
2021-02-05 12:10:00,45.22,45.28,45.18,45.26,41370.0,40.693,40.747,40.657,40.729,41370.0
2021-02-05 12:20:00,45.25,45.26,45.18,45.23,40449.0,40.72,40.729,40.657,40.702,40449.0
2021-02-05 12:30:00,45.23,45.25,45.2,45.24,43372.0,40.702,40.72,40.675,40.711,43372.0
2021-02-05 12:40:00,45.23,45.36,45.22,45.34,39919.0,40.702,40.819,40.693,40.801,39919.0
2021-02-05 12:50:00,45.33,45.39,45.3,45.36,41949.0,40.792,40.846,40.765,40.819,41949.0
2021-02-05 13:00:00,45.36,45.38,45.26,45.29,39674.0,40.819,40.837,40.729,40.756,39674.0
2021-02-05 13:10:00,45.28,45.34,45.26,45.34,51070.0,40.747,40.801,40.729,40.801,51070.0
2021-02-05 13:20:00,45.34,45.35,45.29,45.33,60224.0,40.801,40.81,40.756,40.792,60224.0
2021-02-05 13:30:00,45.33,45.37,45.31,45.33,41645.0,40.792,40.828,40.774,40.792,41645.0
2021-02-05 13:40:00,45.33,45.4,45.31,45.39,40070.0,40.792,40.855,40.774,40.846,40070.0
2021-02-05 13:50:00,45.39,45.46,45.37,45.45,62126.0,40.846,40.909,40.828,40.9,62126.0
2021-02-05 14:00:00,45.45,45.45,45.3,45.33,47298.0,40.9,40.9,40.765,40.792,47298.0
2021-02-05 14:10:00,45.34,45.4,45.33,45.37,34000.0,40.801,40.855,40.792,40.828,34000.0
2021-02-05 14:20:00,45.36,45.4,45.35,45.37,52690.0,40.819,40.855,40.81,40.828,52690.0
2021-02-05 14:30:00,45.37,45.39,45.28,45.29,44055.0,40.828,40.846,40.747,40.756,44055.0
2021-02-05 14:40:00,45.29,45.39,45.26,45.37,41055.0,40.756,40.846,40.729,40.828,41055.0
2021-02-05 14:50:00,45.37,45.37,45.24,45.26,54262.0,40.828,40.828,40.711,40.729,54262.0
2021-02-05 15:00:00,45.26,45.3,45.21,45.28,67329.0,40.729,40.765,40.684,40.747,67329.0
2021-02-05 15:10:00,45.27,45.28,45.13,45.14,102031.0,40.738,40.747,40.612,40.621,102031.0
2021-02-05 15:20:00,45.15,45.24,45.14,45.23,126705.0,40.63,40.711,40.621,40.702,126705.0
2021-02-05 15:30:00,45.23,45.37,45.21,45.37,141279.0,40.702,40.828,40.684,40.828,141279.0
2021-02-05 15:40:00,45.36,45.43,45.29,45.41,178491.0,40.819,40.882,40.756,40.864,178491.0
2021-02-05 15:50:00,45.41,45.49,45.39,45.45,345766.0,40.864,40.936,40.846,40.9,345766.0
2021-02-08 09:30:00,45.71,45.98,45.56,45.9,179349.0,41.134,41.3769,40.999,41.3049,179349.0
2021-02-08 09:40:00,45.9,45.92,45.82,45.9,80141.0,41.3049,41.3229,41.2329,41.3049,80141.0
2021-02-08 09:50:00,45.92,45.96,45.83,45.91,79205.0,41.3229,41.3589,41.2419,41.3139,79205.0
2021-02-08 10:00:00,45.91,46.08,45.9,46.03,86853.0,41.3139,41.4669,41.3049,41.4219,86853.0
2021-02-08 10:10:00,46.04,46.07,45.9,46.0,96990.0,41.4309,41.4579,41.3049,41.3949,96990.0
2021-02-08 10:20:00,46.01,46.22,46.0,46.18,69092.0,41.4039,41.5929,41.3949,41.5569,69092.0
2021-02-08 10:30:00,46.18,46.3,46.17,46.23,132114.0,41.5569,41.6649,41.5479,41.6019,132114.0
2021-02-08 10:40:00,46.23,46.25,46.16,46.22,87769.0,41.6019,41.6199,41.5389,41.5929,87769.0
2021-02-08 10:50:00,46.23,46.24,46.06,46.15,78179.0,41.6019,41.6109,41.4489,41.5299,78179.0
2021-02-08 11:00:00,46.15,46.21,46.07,46.11,72181.0,41.5299,41.5839,41.4579,41.4939,72181.0
2021-02-08 11:10:00,46.11,46.14,46.03,46.08,50145.0,41.4939,41.5209,41.4219,41.4669,50145.0
2021-02-08 11:20:00,46.07,46.28,46.07,46.28,73860.0,41.4579,41.6469,41.4579,41.6469,73860.0
2021-02-08 11:30:00,46.28,46.41,46.23,46.25,75443.0,41.6469,41.7639,41.6019,41.6199,75443.0
2021-02-08 11:40:00,46.25,46.37,46.24,46.33,55147.0,41.6199,41.7279,41.6109,41.6919,55147.0
2021-02-08 11:50:00,46.33,46.39,46.31,46.31,49403.0,41.6919,41.7459,41.6739,41.6739,49403.0
2021-02-08 12:00:00,46.31,46.32,46.26,46.28,47081.0,41.6739,41.6829,41.6289,41.6469,47081.0
2021-02-08 12:10:00,46.28,46.33,46.25,46.28,43738.0,41.6469,41.6919,41.6199,41.6469,43738.0
2021-02-08 12:20:00,46.28,46.4,46.25,46.39,58918.0,41.6469,41.7549,41.6199,41.7459,58918.0
2021-02-08 12:30:00,46.4,46.42,46.37,46.38,31036.0,41.7549,41.7729,41.7279,41.7369,31036.0
2021-02-08 12:40:00,46.38,46.48,46.37,46.45,55597.0,41.7369,41.8269,41.7279,41.7999,55597.0
2021-02-08 12:50:00,46.45,46.46,46.32,46.37,68085.0,41.7999,41.8089,41.6829,41.7279,68085.0
2021-02-08 13:00:00,46.36,46.36,46.17,46.2,61778.0,41.7189,41.7189,41.5479,41.5749,61778.0
2021-02-08 13:10:00,46.2,46.21,46.14,46.14,56376.0,41.5749,41.5839,41.5209,41.5209,56376.0
2021-02-08 13:20:00,46.14,46.18,46.11,46.13,57286.0,41.5209,41.5569,41.4939,41.5119,57286.0
2021-02-08 13:30:00,46.13,46.26,46.12,46.23,42679.0,41.5119,41.6289,41.5029,41.6019,42679.0
2021-02-08 13:40:00,46.23,46.3,46.21,46.28,29072.0,41.6019,41.6649,41.5839,41.6469,29072.0
2021-02-08 13:50:00,46.26,46.26,46.09,46.1,45654.0,41.6289,41.6289,41.4759,41.4849,45654.0
2021-02-08 14:00:00,46.1,46.14,46.08,46.14,41110.0,41.4849,41.5209,41.4669,41.5209,41110.0
2021-02-08 14:10:00,46.15,46.21,46.13,46.15,83253.0,41.5299,41.5839,41.5119,41.5299,83253.0
2021-02-08 14:20:00,46.15,46.23,46.13,46.2,116223.0,41.5299,41.6019,41.5119,41.5749,116223.0
2021-02-08 14:30:00,46.21,46.21,46.1,46.2,84278.0,41.5839,41.5839,41.4849,41.5749,84278.0
2021-02-08 14:40:00,46.2,46.22,46.1,46.2,120914.0,41.5749,41.5929,41.4849,41.5749,120914.0
2021-02-08 14:50:00,46.2,46.21,46.13,46.17,154014.0,41.5749,41.5839,41.5119,41.5479,154014.0
2021-02-08 15:00:00,46.16,46.17,46.1,46.11,78543.0,41.5389,41.5479,41.4849,41.4939,78543.0
2021-02-08 15:10:00,46.12,46.18,46.1,46.17,81670.0,41.5029,41.5569,41.4849,41.5479,81670.0
2021-02-08 15:20:00,46.16,46.28,46.16,46.27,89474.0,41.5389,41.6469,41.5389,41.6379,89474.0
2021-02-08 15:30:00,46.26,46.28,46.17,46.18,109451.0,41.6289,41.6469,41.5479,41.5569,109451.0
2021-02-08 15:40:00,46.17,46.22,46.14,46.2,119101.0,41.5479,41.5929,41.5209,41.5749,119101.0
2021-02-08 15:50:00,46.21,46.37,46.19,46.28,790954.0,41.5839,41.7279,41.5659,41.6469,790954.0
2021-02-09 09:30:00,46.29,46.43,46.08,46.2,214525.0,41.6559,41.7819,41.4669,41.5749,214525.0
2021-02-09 09:40:00,46.2,46.21,46.06,46.12,141408.0,41.5749,41.5839,41.4489,41.5029,141408.0
2021-02-09 09:50:00,46.13,46.35,46.09,46.25,107152.0,41.5119,41.7099,41.4759,41.6199,107152.0
2021-02-09 10:00:00,46.27,46.32,46.09,46.09,69344.0,41.6379,41.6829,41.4759,41.4759,69344.0
2021-02-09 10:10:00,46.09,46.14,45.96,46.02,70174.0,41.4759,41.5209,41.3589,41.4129,70174.0
2021-02-09 10:20:00,46.03,46.12,45.97,46.06,62298.0,41.4219,41.5029,41.3679,41.4489,62298.0
2021-02-09 10:30:00,46.06,46.08,45.9,45.99,48500.0,41.4489,41.4669,41.3049,41.3859,48500.0
2021-02-09 10:40:00,46.0,46.06,45.95,45.96,70944.0,41.3949,41.4489,41.3499,41.3589,70944.0
2021-02-09 10:50:00,45.95,46.08,45.95,46.06,124322.0,41.3499,41.4669,41.3499,41.4489,124322.0
2021-02-09 11:00:00,46.05,46.12,46.0,46.04,98870.0,41.4399,41.5029,41.3949,41.4309,98870.0
2021-02-09 11:10:00,46.04,46.16,46.02,46.14,122125.0,41.4309,41.5389,41.4129,41.5209,122125.0
2021-02-09 11:20:00,46.14,46.32,46.14,46.3,63064.0,41.5209,41.6829,41.5209,41.6649,63064.0
2021-02-09 11:30:00,46.3,46.43,46.29,46.42,96702.0,41.6649,41.7819,41.6559,41.7729,96702.0
2021-02-09 11:40:00,46.42,46.42,46.26,46.34,72923.0,41.7729,41.7729,41.6289,41.7009,72923.0
2021-02-09 11:50:00,46.34,46.38,46.3,46.34,61909.0,41.7009,41.7369,41.6649,41.7009,61909.0
2021-02-09 12:00:00,46.34,46.41,46.34,46.36,63837.0,41.7009,41.7639,41.7009,41.7189,63837.0
2021-02-09 12:10:00,46.36,46.42,46.23,46.25,42869.0,41.7189,41.7729,41.6019,41.6199,42869.0
2021-02-09 12:20:00,46.24,46.3,46.23,46.27,38748.0,41.6109,41.6649,41.6019,41.6379,38748.0
2021-02-09 12:30:00,46.27,46.38,46.25,46.36,39887.0,41.6379,41.7369,41.6199,41.7189,39887.0
2021-02-09 12:40:00,46.37,46.43,46.37,46.38,43739.0,41.7279,41.7819,41.7279,41.7369,43739.0
2021-02-09 12:50:00,46.39,46.43,46.38,46.4,44485.0,41.7459,41.7819,41.7369,41.7549,44485.0
2021-02-09 13:00:00,46.4,46.45,46.37,46.39,41015.0,41.7549,41.7999,41.7279,41.7459,41015.0
2021-02-09 13:10:00,46.39,46.41,46.34,46.41,20815.0,41.7459,41.7639,41.7009,41.7639,20815.0
2021-02-09 13:20:00,46.41,46.41,46.32,46.33,28609.0,41.7639,41.7639,41.6829,41.6919,28609.0
2021-02-09 13:30:00,46.33,46.4,46.29,46.4,32590.0,41.6919,41.7549,41.6559,41.7549,32590.0
2021-02-09 13:40:00,46.4,46.42,46.37,46.4,36376.0,41.7549,41.7729,41.7279,41.7549,36376.0
2021-02-09 13:50:00,46.4,46.48,46.4,46.47,32809.0,41.7549,41.8269,41.7549,41.8179,32809.0
2021-02-09 14:00:00,46.48,46.5,46.37,46.38,57889.0,41.8269,41.8449,41.7279,41.7369,57889.0
2021-02-09 14:10:00,46.37,46.42,46.36,46.4,28670.0,41.7279,41.7729,41.7189,41.7549,28670.0
2021-02-09 14:20:00,46.41,46.44,46.38,46.43,28892.0,41.7639,41.7909,41.7369,41.7819,28892.0
2021-02-09 14:30:00,46.42,46.49,46.41,46.48,27158.0,41.7729,41.8359,41.7639,41.8269,27158.0
2021-02-09 14:40:00,46.48,46.58,46.48,46.58,57947.0,41.8269,41.9169,41.8269,41.9169,57947.0
2021-02-09 14:50:00,46.57,46.58,46.46,46.49,48535.0,41.9079,41.9169,41.8089,41.8359,48535.0
2021-02-09 15:00:00,46.49,46.5,46.42,46.43,55345.0,41.8359,41.8449,41.7729,41.7819,55345.0
2021-02-09 15:10:00,46.42,46.42,46.35,46.38,52948.0,41.7729,41.7729,41.7099,41.7369,52948.0
2021-02-09 15:20:00,46.38,46.39,46.32,46.32,33446.0,41.7369,41.7459,41.6829,41.6829,33446.0
2021-02-09 15:30:00,46.32,46.33,46.28,46.3,49862.0,41.6829,41.6919,41.6469,41.6649,49862.0
2021-02-09 15:40:00,46.3,46.3,46.24,46.28,68044.0,41.6649,41.6649,41.6109,41.6469,68044.0
2021-02-09 15:50:00,46.28,46.28,46.2,46.25,182165.0,41.6469,41.6469,41.5749,41.6199,182165.0
2021-02-10 09:30:00,46.45,46.47,46.1,46.41,75833.0,41.7999,41.8179,41.4849,41.7639,75833.0
2021-02-10 09:40:00,46.42,46.49,46.32,46.36,52805.0,41.7729,41.8359,41.6829,41.7189,52805.0
2021-02-10 09:50:00,46.36,46.49,46.21,46.49,45329.0,41.7189,41.8359,41.5839,41.8359,45329.0
2021-02-10 10:00:00,46.49,46.56,46.46,46.54,62779.0,41.8359,41.8989,41.8089,41.8809,62779.0
2021-02-10 10:10:00,46.55,46.57,46.41,46.41,65504.0,41.8899,41.9079,41.7639,41.7639,65504.0
2021-02-10 10:20:00,46.4,46.46,46.33,46.34,68164.0,41.7549,41.8089,41.6919,41.7009,68164.0
2021-02-10 10:30:00,46.34,46.39,46.24,46.34,65652.0,41.7009,41.7459,41.6109,41.7009,65652.0
2021-02-10 10:40:00,46.31,46.35,46.16,46.29,116719.0,41.6739,41.7099,41.5389,41.6559,116719.0
2021-02-10 10:50:00,46.29,46.57,46.23,46.57,183125.0,41.6559,41.9079,41.6019,41.9079,183125.0
2021-02-10 11:00:00,46.56,46.76,46.56,46.67,69522.0,41.8989,42.0788,41.8989,41.9979,69522.0
2021-02-10 11:10:00,46.68,46.78,46.65,46.74,56726.0,42.0069,42.0968,41.9799,42.0608,56726.0
2021-02-10 11:20:00,46.74,46.78,46.71,46.73,46784.0,42.0608,42.0968,42.0339,42.0518,46784.0
2021-02-10 11:30:00,46.74,46.81,46.66,46.74,61258.0,42.0608,42.1238,41.9889,42.0608,61258.0
2021-02-10 11:40:00,46.75,46.75,46.63,46.71,40545.0,42.0698,42.0698,41.9619,42.0339,40545.0
2021-02-10 11:50:00,46.71,46.73,46.64,46.64,34901.0,42.0339,42.0518,41.9709,41.9709,34901.0
2021-02-10 12:00:00,46.65,46.65,46.49,46.49,48336.0,41.9799,41.9799,41.8359,41.8359,48336.0
2021-02-10 12:10:00,46.49,46.61,46.45,46.57,43583.0,41.8359,41.9439,41.7999,41.9079,43583.0
2021-02-10 12:20:00,46.58,46.65,46.55,46.61,36234.0,41.9169,41.9799,41.8899,41.9439,36234.0
2021-02-10 12:30:00,46.61,46.65,46.59,46.61,34601.0,41.9439,41.9799,41.9259,41.9439,34601.0
2021-02-10 12:40:00,46.62,46.67,46.58,46.66,39690.0,41.9529,41.9979,41.9169,41.9889,39690.0
2021-02-10 12:50:00,46.65,46.69,46.6,46.6,43015.0,41.9799,42.0159,41.9349,41.9349,43015.0
2021-02-10 13:00:00,46.59,46.59,46.54,46.59,37260.0,41.9259,41.9259,41.8809,41.9259,37260.0
2021-02-10 13:10:00,46.6,46.63,46.57,46.58,40736.0,41.9349,41.9619,41.9079,41.9169,40736.0
2021-02-10 13:20:00,46.59,46.67,46.58,46.66,30701.0,41.9259,41.9979,41.9169,41.9889,30701.0
2021-02-10 13:30:00,46.66,46.72,46.64,46.68,85443.0,41.9889,42.0428,41.9709,42.0069,85443.0
2021-02-10 13:40:00,46.67,46.7,46.53,46.57,99189.0,41.9979,42.0249,41.8719,41.9079,99189.0
2021-02-10 13:50:00,46.57,46.65,46.55,46.62,41014.0,41.9079,41.9799,41.8899,41.9529,41014.0
2021-02-10 14:00:00,46.61,46.71,46.56,46.69,136301.0,41.9439,42.0339,41.8989,42.0159,136301.0
2021-02-10 14:10:00,46.69,46.73,46.64,46.64,69409.0,42.0159,42.0518,41.9709,41.9709,69409.0
2021-02-10 14:20:00,46.64,46.77,46.6,46.76,65394.0,41.9709,42.0878,41.9349,42.0788,65394.0
2021-02-10 14:30:00,46.76,46.86,46.75,46.77,46000.0,42.0788,42.1688,42.0698,42.0878,46000.0
2021-02-10 14:40:00,46.77,46.82,46.73,46.75,43226.0,42.0878,42.1328,42.0518,42.0698,43226.0
2021-02-10 14:50:00,46.75,46.8,46.72,46.8,43804.0,42.0698,42.1148,42.0428,42.1148,43804.0
2021-02-10 15:00:00,46.8,46.83,46.75,46.77,134164.0,42.1148,42.1418,42.0698,42.0878,134164.0
2021-02-10 15:10:00,46.77,46.77,46.66,46.67,78029.0,42.0878,42.0878,41.9889,41.9979,78029.0
2021-02-10 15:20:00,46.68,46.7,46.64,46.7,67816.0,42.0069,42.0249,41.9709,42.0249,67816.0
2021-02-10 15:30:00,46.71,46.72,46.57,46.59,112310.0,42.0339,42.0428,41.9079,41.9259,112310.0
2021-02-10 15:40:00,46.59,46.66,46.58,46.63,101729.0,41.9259,41.9889,41.9169,41.9619,101729.0
2021-02-10 15:50:00,46.63,46.73,46.62,46.69,281051.0,41.9619,42.0518,41.9529,42.0159,281051.0
2021-02-11 09:30:00,46.81,46.94,46.61,46.81,94068.0,42.1238,42.2408,41.9439,42.1238,94068.0
2021-02-11 09:40:00,46.81,47.04,46.77,47.04,81041.0,42.1238,42.3308,42.0878,42.3308,81041.0
2021-02-11 09:50:00,47.04,47.04,46.87,46.88,37779.0,42.3308,42.3308,42.1778,42.1868,37779.0
2021-02-11 10:00:00,46.89,47.01,46.87,47.01,41711.0,42.1958,42.3038,42.1778,42.3038,41711.0
2021-02-11 10:10:00,47.01,47.08,46.95,47.07,36440.0,42.3038,42.3668,42.2498,42.3578,36440.0
2021-02-11 10:20:00,47.07,47.08,46.89,46.89,27938.0,42.3578,42.3668,42.1958,42.1958,27938.0
2021-02-11 10:30:00,46.84,46.9,46.79,46.8,31768.0,42.1508,42.2048,42.1058,42.1148,31768.0
2021-02-11 10:40:00,46.81,46.84,46.77,46.77,48497.0,42.1238,42.1508,42.0878,42.0878,48497.0
2021-02-11 10:50:00,46.78,46.84,46.68,46.7,38756.0,42.0968,42.1508,42.0069,42.0249,38756.0
2021-02-11 11:00:00,46.7,46.72,46.65,46.66,41129.0,42.0249,42.0428,41.9799,41.9889,41129.0
2021-02-11 11:10:00,46.66,46.69,46.61,46.62,40260.0,41.9889,42.0159,41.9439,41.9529,40260.0
2021-02-11 11:20:00,46.63,46.76,46.61,46.76,21629.0,41.9619,42.0788,41.9439,42.0788,21629.0
2021-02-11 11:30:00,46.76,46.83,46.73,46.78,46375.0,42.0788,42.1418,42.0518,42.0968,46375.0
2021-02-11 11:40:00,46.79,46.89,46.78,46.83,52683.0,42.1058,42.1958,42.0968,42.1418,52683.0
2021-02-11 11:50:00,46.83,46.86,46.8,46.85,23562.0,42.1418,42.1688,42.1148,42.1598,23562.0
2021-02-11 12:00:00,46.85,46.87,46.71,46.71,31446.0,42.1598,42.1778,42.0339,42.0339,31446.0
2021-02-11 12:10:00,46.71,46.75,46.54,46.54,63030.0,42.0339,42.0698,41.8809,41.8809,63030.0
2021-02-11 12:20:00,46.55,46.6,46.53,46.55,57196.0,41.8899,41.9349,41.8719,41.8899,57196.0
2021-02-11 12:30:00,46.54,46.66,46.54,46.62,39962.0,41.8809,41.9889,41.8809,41.9529,39962.0
2021-02-11 12:40:00,46.62,46.63,46.46,46.57,39953.0,41.9529,41.9619,41.8089,41.9079,39953.0
2021-02-11 12:50:00,46.57,46.62,46.51,46.62,33864.0,41.9079,41.9529,41.8539,41.9529,33864.0
2021-02-11 13:00:00,46.61,46.63,46.55,46.57,38066.0,41.9439,41.9619,41.8899,41.9079,38066.0
2021-02-11 13:10:00,46.55,46.62,46.53,46.62,27145.0,41.8899,41.9529,41.8719,41.9529,27145.0
2021-02-11 13:20:00,46.61,46.65,46.6,46.61,26709.0,41.9439,41.9799,41.9349,41.9439,26709.0
2021-02-11 13:30:00,46.6,46.63,46.59,46.61,24670.0,41.9349,41.9619,41.9259,41.9439,24670.0
2021-02-11 13:40:00,46.62,46.66,46.53,46.57,24329.0,41.9529,41.9889,41.8719,41.9079,24329.0
2021-02-11 13:50:00,46.57,46.61,46.56,46.56,15919.0,41.9079,41.9439,41.8989,41.8989,15919.0
2021-02-11 14:00:00,46.57,46.61,46.52,46.59,39488.0,41.9079,41.9439,41.8629,41.9259,39488.0
2021-02-11 14:10:00,46.58,46.65,46.56,46.65,54605.0,41.9169,41.9799,41.8989,41.9799,54605.0
2021-02-11 14:20:00,46.64,46.68,46.6,46.63,50052.0,41.9709,42.0069,41.9349,41.9619,50052.0
2021-02-11 14:30:00,46.63,46.64,46.58,46.58,35628.0,41.9619,41.9709,41.9169,41.9169,35628.0
2021-02-11 14:40:00,46.59,46.63,46.57,46.61,30172.0,41.9259,41.9619,41.9079,41.9439,30172.0
2021-02-11 14:50:00,46.61,46.7,46.59,46.65,41920.0,41.9439,42.0249,41.9259,41.9799,41920.0
2021-02-11 15:00:00,46.65,46.67,46.62,46.66,37865.0,41.9799,41.9979,41.9529,41.9889,37865.0
2021-02-11 15:10:00,46.67,46.72,46.64,46.66,58121.0,41.9979,42.0428,41.9709,41.9889,58121.0
2021-02-11 15:20:00,46.66,46.71,46.65,46.66,43608.0,41.9889,42.0339,41.9799,41.9889,43608.0
2021-02-11 15:30:00,46.66,46.67,46.62,46.64,91448.0,41.9889,41.9979,41.9529,41.9709,91448.0
2021-02-11 15:40:00,46.65,46.78,46.64,46.75,166560.0,41.9799,42.0968,41.9709,42.0698,166560.0
2021-02-11 15:50:00,46.76,46.89,46.73,46.89,260515.0,42.0788,42.1958,42.0518,42.1958,260515.0
2021-02-12 09:30:00,46.68,47.22,46.57,47.12,86381.0,42.0069,42.4928,41.9079,42.4028,86381.0
2021-02-12 09:40:00,47.12,47.32,47.1,47.32,54027.0,42.4028,42.5828,42.3848,42.5828,54027.0
2021-02-12 09:50:00,47.33,47.36,47.12,47.15,35819.0,42.5918,42.6188,42.4028,42.4298,35819.0
2021-02-12 10:00:00,47.14,47.32,47.09,47.31,24733.0,42.4208,42.5828,42.3758,42.5738,24733.0
2021-02-12 10:10:00,47.31,47.33,47.24,47.29,33685.0,42.5738,42.5918,42.5108,42.5558,33685.0
2021-02-12 10:20:00,47.3,47.31,47.23,47.26,51068.0,42.5648,42.5738,42.5018,42.5288,51068.0
2021-02-12 10:30:00,47.25,47.3,47.16,47.27,65956.0,42.5198,42.5648,42.4388,42.5378,65956.0
2021-02-12 10:40:00,47.27,47.28,47.06,47.08,59921.0,42.5378,42.5468,42.3488,42.3668,59921.0
2021-02-12 10:50:00,47.08,47.14,46.98,47.14,41246.0,42.3668,42.4208,42.2768,42.4208,41246.0
2021-02-12 11:00:00,47.13,47.17,46.98,47.02,40638.0,42.4118,42.4478,42.2768,42.3128,40638.0
2021-02-12 11:10:00,47.03,47.06,46.89,46.91,34878.0,42.3218,42.3488,42.1958,42.2138,34878.0
2021-02-12 11:20:00,46.92,46.98,46.81,46.83,24611.0,42.2228,42.2768,42.1238,42.1418,24611.0
2021-02-12 11:30:00,46.84,46.89,46.78,46.83,35979.0,42.1508,42.1958,42.0968,42.1418,35979.0
2021-02-12 11:40:00,46.82,46.88,46.79,46.81,29141.0,42.1328,42.1868,42.1058,42.1238,29141.0
2021-02-12 11:50:00,46.81,46.83,46.74,46.75,29167.0,42.1238,42.1418,42.0608,42.0698,29167.0
2021-02-12 12:00:00,46.76,46.85,46.72,46.73,29324.0,42.0788,42.1598,42.0428,42.0518,29324.0
2021-02-12 12:10:00,46.73,46.78,46.69,46.7,38281.0,42.0518,42.0968,42.0159,42.0249,38281.0
2021-02-12 12:20:00,46.7,46.7,46.61,46.62,33794.0,42.0249,42.0249,41.9439,41.9529,33794.0
2021-02-12 12:30:00,46.61,46.63,46.53,46.59,27656.0,41.9439,41.9619,41.8719,41.9259,27656.0
2021-02-12 12:40:00,46.59,46.59,46.54,46.57,21624.0,41.9259,41.9259,41.8809,41.9079,21624.0
2021-02-12 12:50:00,46.57,46.57,46.52,46.55,23515.0,41.9079,41.9079,41.8629,41.8899,23515.0
2021-02-12 13:00:00,46.55,46.64,46.54,46.63,26269.0,41.8899,41.9709,41.8809,41.9619,26269.0
2021-02-12 13:10:00,46.64,46.69,46.55,46.55,52767.0,41.9709,42.0159,41.8899,41.8899,52767.0
2021-02-12 13:20:00,46.55,46.6,46.53,46.59,26294.0,41.8899,41.9349,41.8719,41.9259,26294.0
2021-02-12 13:30:00,46.59,46.63,46.57,46.6,21771.0,41.9259,41.9619,41.9079,41.9349,21771.0
2021-02-12 13:40:00,46.6,46.6,46.55,46.6,33810.0,41.9349,41.9349,41.8899,41.9349,33810.0
2021-02-12 13:50:00,46.59,46.59,46.5,46.53,25703.0,41.9259,41.9259,41.8449,41.8719,25703.0
2021-02-12 14:00:00,46.54,46.54,46.49,46.53,34346.0,41.8809,41.8809,41.8359,41.8719,34346.0
2021-02-12 14:10:00,46.53,46.53,46.47,46.5,19733.0,41.8719,41.8719,41.8179,41.8449,19733.0
2021-02-12 14:20:00,46.5,46.53,46.47,46.53,16250.0,41.8449,41.8719,41.8179,41.8719,16250.0
2021-02-12 14:30:00,46.53,46.53,46.48,46.5,24903.0,41.8719,41.8719,41.8269,41.8449,24903.0
2021-02-12 14:40:00,46.5,46.51,46.47,46.47,24795.0,41.8449,41.8539,41.8179,41.8179,24795.0
2021-02-12 14:50:00,46.47,46.49,46.45,46.47,25045.0,41.8179,41.8359,41.7999,41.8179,25045.0
2021-02-12 15:00:00,46.47,46.59,46.46,46.59,28939.0,41.8179,41.9259,41.8089,41.9259,28939.0
2021-02-12 15:10:00,46.59,46.69,46.57,46.66,72630.0,41.9259,42.0159,41.9079,41.9889,72630.0
2021-02-12 15:20:00,46.66,46.71,46.65,46.71,62012.0,41.9889,42.0339,41.9799,42.0339,62012.0
2021-02-12 15:30:00,46.71,46.73,46.62,46.7,77275.0,42.0339,42.0518,41.9529,42.0249,77275.0
2021-02-12 15:40:00,46.71,46.78,46.69,46.78,87295.0,42.0339,42.0968,42.0159,42.0968,87295.0
2021-02-12 15:50:00,46.79,46.95,46.77,46.93,238509.0,42.1058,42.2498,42.0878,42.2318,238509.0
2021-02-16 09:30:00,46.55,46.86,46.37,46.66,221274.0,42.1881,42.4691,42.025,42.2878,221274.0
2021-02-16 09:40:00,46.66,46.79,46.61,46.79,52936.0,42.2878,42.4056,42.2425,42.4056,52936.0
2021-02-16 09:50:00,46.79,46.92,46.74,46.77,51408.0,42.4056,42.5234,42.3603,42.3875,51408.0
2021-02-16 10:00:00,46.78,46.82,46.59,46.71,39320.0,42.3966,42.4328,42.2244,42.3331,39320.0
2021-02-16 10:10:00,46.71,46.71,46.61,46.68,31539.0,42.3331,42.3331,42.2425,42.3059,31539.0
2021-02-16 10:20:00,46.67,46.74,46.64,46.74,40288.0,42.2969,42.3603,42.2697,42.3603,40288.0
2021-02-16 10:30:00,46.75,46.77,46.71,46.73,34013.0,42.3694,42.3875,42.3331,42.3512,34013.0
2021-02-16 10:40:00,46.73,46.78,46.57,46.57,45562.0,42.3512,42.3966,42.2062,42.2062,45562.0
2021-02-16 10:50:00,46.58,46.76,46.58,46.75,48277.0,42.2153,42.3784,42.2153,42.3694,48277.0
2021-02-16 11:00:00,46.75,46.88,46.74,46.78,30424.0,42.3694,42.4872,42.3603,42.3966,30424.0
2021-02-16 11:10:00,46.78,46.83,46.69,46.75,21636.0,42.3966,42.4419,42.315,42.3694,21636.0
2021-02-16 11:20:00,46.74,46.78,46.69,46.73,24573.0,42.3603,42.3966,42.315,42.3512,24573.0
2021-02-16 11:30:00,46.73,46.85,46.68,46.84,24696.0,42.3512,42.46,42.3059,42.4509,24696.0
2021-02-16 11:40:00,46.85,46.94,46.82,46.9,29790.0,42.46,42.5416,42.4328,42.5053,29790.0
2021-02-16 11:50:00,46.88,47.05,46.85,47.0,37100.0,42.4872,42.6413,42.46,42.5959,37100.0
2021-02-16 12:00:00,47.0,47.02,46.87,46.9,27104.0,42.5959,42.6141,42.4781,42.5053,27104.0
2021-02-16 12:10:00,46.9,46.99,46.82,46.84,39815.0,42.5053,42.5869,42.4328,42.4509,39815.0
2021-02-16 12:20:00,46.84,46.87,46.75,46.77,43632.0,42.4509,42.4781,42.3694,42.3875,43632.0
2021-02-16 12:30:00,46.76,46.81,46.74,46.75,29040.0,42.3784,42.4237,42.3603,42.3694,29040.0
2021-02-16 12:40:00,46.76,46.85,46.75,46.84,30357.0,42.3784,42.46,42.3694,42.4509,30357.0
2021-02-16 12:50:00,46.84,46.85,46.75,46.8,44150.0,42.4509,42.46,42.3694,42.4147,44150.0
2021-02-16 13:00:00,46.8,46.8,46.71,46.71,29090.0,42.4147,42.4147,42.3331,42.3331,29090.0
2021-02-16 13:10:00,46.71,46.77,46.68,46.68,23175.0,42.3331,42.3875,42.3059,42.3059,23175.0
2021-02-16 13:20:00,46.69,46.75,46.68,46.7,22068.0,42.315,42.3694,42.3059,42.3241,22068.0
2021-02-16 13:30:00,46.7,46.79,46.67,46.67,47300.0,42.3241,42.4056,42.2969,42.2969,47300.0
2021-02-16 13:40:00,46.68,46.75,46.58,46.75,51999.0,42.3059,42.3694,42.2153,42.3694,51999.0
2021-02-16 13:50:00,46.75,46.75,46.65,46.66,33684.0,42.3694,42.3694,42.2787,42.2878,33684.0
2021-02-16 14:00:00,46.66,46.71,46.65,46.7,30062.0,42.2878,42.3331,42.2787,42.3241,30062.0
2021-02-16 14:10:00,46.69,46.71,46.63,46.68,31816.0,42.315,42.3331,42.2606,42.3059,31816.0
2021-02-16 14:20:00,46.69,46.74,46.64,46.73,29126.0,42.315,42.3603,42.2697,42.3512,29126.0
2021-02-16 14:30:00,46.73,46.75,46.69,46.73,28268.0,42.3512,42.3694,42.315,42.3512,28268.0
2021-02-16 14:40:00,46.73,46.76,46.64,46.65,61792.0,42.3512,42.3784,42.2697,42.2787,61792.0
2021-02-16 14:50:00,46.65,46.69,46.61,46.69,28274.0,42.2787,42.315,42.2425,42.315,28274.0
2021-02-16 15:00:00,46.7,46.73,46.66,46.69,32989.0,42.3241,42.3512,42.2878,42.315,32989.0
2021-02-16 15:10:00,46.68,46.68,46.6,46.61,52918.0,42.3059,42.3059,42.2334,42.2425,52918.0
2021-02-16 15:20:00,46.61,46.65,46.59,46.62,48337.0,42.2425,42.2787,42.2244,42.2516,48337.0
2021-02-16 15:30:00,46.62,46.62,46.48,46.49,83887.0,42.2516,42.2516,42.1247,42.1337,83887.0
2021-02-16 15:40:00,46.49,46.53,46.46,46.47,86915.0,42.1337,42.17,42.1065,42.1156,86915.0
2021-02-16 15:50:00,46.47,46.48,46.35,46.35,361493.0,42.1156,42.1247,42.0069,42.0069,361493.0
2021-02-17 09:30:00,46.25,46.53,46.13,46.38,151661.0,41.9162,42.17,41.8075,42.034,151661.0
2021-02-17 09:40:00,46.39,46.49,46.26,46.3,55653.0,42.0431,42.1337,41.9253,41.9615,55653.0
2021-02-17 09:50:00,46.3,46.56,46.29,46.52,59603.0,41.9615,42.1972,41.9525,42.1609,59603.0
2021-02-17 10:00:00,46.53,46.54,46.36,46.47,52435.0,42.17,42.179,42.0159,42.1156,52435.0
2021-02-17 10:10:00,46.48,46.48,46.28,46.34,65334.0,42.1247,42.1247,41.9434,41.9978,65334.0
2021-02-17 10:20:00,46.34,46.42,46.3,46.4,71977.0,41.9978,42.0703,41.9615,42.0522,71977.0
2021-02-17 10:30:00,46.39,46.74,46.31,46.68,244219.0,42.0431,42.3603,41.9706,42.3059,244219.0
2021-02-17 10:40:00,46.67,46.69,46.5,46.59,69224.0,42.2969,42.315,42.1428,42.2244,69224.0
2021-02-17 10:50:00,46.59,46.66,46.53,46.64,53081.0,42.2244,42.2878,42.17,42.2697,53081.0
2021-02-17 11:00:00,46.63,46.69,46.54,46.65,80628.0,42.2606,42.315,42.179,42.2787,80628.0
2021-02-17 11:10:00,46.65,46.82,46.64,46.8,75459.0,42.2787,42.4328,42.2697,42.4147,75459.0
2021-02-17 11:20:00,46.82,46.98,46.77,46.94,66657.0,42.4328,42.5778,42.3875,42.5416,66657.0
2021-02-17 11:30:00,46.94,46.98,46.74,46.76,50068.0,42.5416,42.5778,42.3603,42.3784,50068.0
2021-02-17 11:40:00,46.78,46.83,46.72,46.8,46931.0,42.3966,42.4419,42.3422,42.4147,46931.0
2021-02-17 11:50:00,46.8,46.83,46.73,46.76,25664.0,42.4147,42.4419,42.3512,42.3784,25664.0
2021-02-17 12:00:00,46.77,46.81,46.7,46.71,28394.0,42.3875,42.4237,42.3241,42.3331,28394.0
2021-02-17 12:10:00,46.72,46.76,46.69,46.74,25665.0,42.3422,42.3784,42.315,42.3603,25665.0
2021-02-17 12:20:00,46.74,46.79,46.74,46.75,22882.0,42.3603,42.4056,42.3603,42.3694,22882.0
2021-02-17 12:30:00,46.76,46.76,46.65,46.67,25060.0,42.3784,42.3784,42.2787,42.2969,25060.0
2021-02-17 12:40:00,46.68,46.79,46.67,46.77,107498.0,42.3059,42.4056,42.2969,42.3875,107498.0
2021-02-17 12:50:00,46.76,46.85,46.73,46.81,43998.0,42.3784,42.46,42.3512,42.4237,43998.0
2021-02-17 13:00:00,46.81,46.86,46.77,46.86,53556.0,42.4237,42.4691,42.3875,42.4691,53556.0
2021-02-17 13:10:00,46.86,46.91,46.84,46.88,49941.0,42.4691,42.5144,42.4509,42.4872,49941.0
2021-02-17 13:20:00,46.89,46.89,46.85,46.89,41516.0,42.4963,42.4963,42.46,42.4963,41516.0
2021-02-17 13:30:00,46.88,46.88,46.83,46.87,29760.0,42.4872,42.4872,42.4419,42.4781,29760.0
2021-02-17 13:40:00,46.87,46.91,46.78,46.79,34549.0,42.4781,42.5144,42.3966,42.4056,34549.0
2021-02-17 13:50:00,46.79,46.81,46.75,46.77,23434.0,42.4056,42.4237,42.3694,42.3875,23434.0
2021-02-17 14:00:00,46.77,46.95,46.76,46.95,127436.0,42.3875,42.5506,42.3784,42.5506,127436.0
2021-02-17 14:10:00,46.94,46.97,46.87,46.88,45979.0,42.5416,42.5688,42.4781,42.4872,45979.0
2021-02-17 14:20:00,46.88,46.89,46.82,46.88,40712.0,42.4872,42.4963,42.4328,42.4872,40712.0
2021-02-17 14:30:00,46.89,46.89,46.78,46.87,64715.0,42.4963,42.4963,42.3966,42.4781,64715.0
2021-02-17 14:40:00,46.87,46.97,46.85,46.97,62797.0,42.4781,42.5688,42.46,42.5688,62797.0
2021-02-17 14:50:00,46.97,47.07,46.95,47.03,85276.0,42.5688,42.6594,42.5506,42.6231,85276.0
2021-02-17 15:00:00,47.02,47.14,46.99,47.12,101353.0,42.6141,42.7228,42.5869,42.7047,101353.0
2021-02-17 15:10:00,47.11,47.13,47.05,47.05,54173.0,42.6956,42.7138,42.6413,42.6413,54173.0
2021-02-17 15:20:00,47.05,47.06,46.94,46.95,36394.0,42.6413,42.6503,42.5416,42.5506,36394.0
2021-02-17 15:30:00,46.95,46.96,46.9,46.92,42507.0,42.5506,42.5597,42.5053,42.5234,42507.0
2021-02-17 15:40:00,46.91,47.01,46.91,47.01,103410.0,42.5144,42.605,42.5144,42.605,103410.0
2021-02-17 15:50:00,47.01,47.12,46.99,47.04,235209.0,42.605,42.7047,42.5869,42.6322,235209.0
2021-02-18 09:30:00,46.77,47.29,46.75,47.24,118112.0,42.3875,42.8588,42.3694,42.8135,118112.0
2021-02-18 09:40:00,47.24,47.27,47.09,47.11,58054.0,42.8135,42.8406,42.6775,42.6956,58054.0
2021-02-18 09:50:00,47.11,47.28,47.07,47.25,58894.0,42.6956,42.8497,42.6594,42.8225,58894.0
2021-02-18 10:00:00,47.24,47.25,47.01,47.1,93004.0,42.8135,42.8225,42.605,42.6866,93004.0
2021-02-18 10:10:00,47.1,47.21,47.05,47.14,61032.0,42.6866,42.7863,42.6413,42.7228,61032.0
2021-02-18 10:20:00,47.14,47.17,46.88,46.98,103570.0,42.7228,42.75,42.4872,42.5778,103570.0
2021-02-18 10:30:00,46.99,46.99,46.78,46.92,68622.0,42.5869,42.5869,42.3966,42.5234,68622.0
2021-02-18 10:40:00,46.92,46.99,46.86,46.98,47819.0,42.5234,42.5869,42.4691,42.5778,47819.0
2021-02-18 10:50:00,46.98,47.03,46.86,46.96,82356.0,42.5778,42.6231,42.4691,42.5597,82356.0
2021-02-18 11:00:00,46.95,47.05,46.91,47.01,192296.0,42.5506,42.6413,42.5144,42.605,192296.0
2021-02-18 11:10:00,47.02,47.05,46.93,46.96,64715.0,42.6141,42.6413,42.5325,42.5597,64715.0
2021-02-18 11:20:00,46.94,47.0,46.87,47.0,106360.0,42.5416,42.5959,42.4781,42.5959,106360.0
2021-02-18 11:30:00,46.99,46.99,46.87,46.94,61966.0,42.5869,42.5869,42.4781,42.5416,61966.0
2021-02-18 11:40:00,46.94,46.99,46.91,46.98,34519.0,42.5416,42.5869,42.5144,42.5778,34519.0
2021-02-18 11:50:00,46.97,47.0,46.93,46.96,42768.0,42.5688,42.5959,42.5325,42.5597,42768.0
2021-02-18 12:00:00,46.96,46.98,46.88,46.93,47379.0,42.5597,42.5778,42.4872,42.5325,47379.0
2021-02-18 12:10:00,46.92,46.93,46.84,46.86,50564.0,42.5234,42.5325,42.4509,42.4691,50564.0
2021-02-18 12:20:00,46.87,46.89,46.81,46.84,36883.0,42.4781,42.4963,42.4237,42.4509,36883.0
2021-02-18 12:30:00,46.84,46.93,46.82,46.91,36819.0,42.4509,42.5325,42.4328,42.5144,36819.0
2021-02-18 12:40:00,46.92,46.98,46.9,46.95,53057.0,42.5234,42.5778,42.5053,42.5506,53057.0
2021-02-18 12:50:00,46.95,46.98,46.91,46.92,38867.0,42.5506,42.5778,42.5144,42.5234,38867.0
2021-02-18 13:00:00,46.93,46.96,46.89,46.9,36832.0,42.5325,42.5597,42.4963,42.5053,36832.0
2021-02-18 13:10:00,46.89,46.99,46.87,46.98,37153.0,42.4963,42.5869,42.4781,42.5778,37153.0
2021-02-18 13:20:00,46.98,47.09,46.93,47.09,63100.0,42.5778,42.6775,42.5325,42.6775,63100.0
2021-02-18 13:30:00,47.08,47.17,47.08,47.12,37404.0,42.6684,42.75,42.6684,42.7047,37404.0
2021-02-18 13:40:00,47.12,47.22,47.12,47.18,44585.0,42.7047,42.7953,42.7047,42.7591,44585.0
2021-02-18 13:50:00,47.19,47.2,47.14,47.19,29779.0,42.7681,42.7772,42.7228,42.7681,29779.0
2021-02-18 14:00:00,47.2,47.3,47.19,47.28,35556.0,42.7772,42.8678,42.7681,42.8497,35556.0
2021-02-18 14:10:00,47.29,47.31,47.25,47.31,36445.0,42.8588,42.8769,42.8225,42.8769,36445.0
2021-02-18 14:20:00,47.31,47.36,47.25,47.35,41795.0,42.8769,42.9222,42.8225,42.9132,41795.0
2021-02-18 14:30:00,47.35,47.45,47.34,47.43,47836.0,42.9132,43.0038,42.9041,42.9857,47836.0
2021-02-18 14:40:00,47.43,47.48,47.42,47.48,55682.0,42.9857,43.031,42.9766,43.031,55682.0
2021-02-18 14:50:00,47.48,47.52,47.39,47.51,112256.0,43.031,43.0672,42.9494,43.0582,112256.0
2021-02-18 15:00:00,47.5,47.64,47.46,47.64,96644.0,43.0491,43.176,43.0128,43.176,96644.0
2021-02-18 15:10:00,47.64,47.68,47.54,47.55,93298.0,43.176,43.2122,43.0853,43.0944,93298.0
2021-02-18 15:20:00,47.56,47.58,47.47,47.47,79137.0,43.1035,43.1216,43.0219,43.0219,79137.0
2021-02-18 15:30:00,47.48,47.51,47.38,47.44,149643.0,43.031,43.0582,42.9403,42.9947,149643.0
2021-02-18 15:40:00,47.44,47.49,47.38,47.38,169331.0,42.9947,43.04,42.9403,42.9403,169331.0
2021-02-18 15:50:00,47.38,47.4,47.26,47.29,451308.0,42.9403,42.9585,42.8316,42.8588,451308.0
2021-02-19 09:30:00,47.61,47.85,47.52,47.84,170456.0,43.1488,43.3663,43.0672,43.3572,170456.0
2021-02-19 09:40:00,47.84,47.84,47.71,47.8,61581.0,43.3572,43.3572,43.2394,43.321,61581.0
2021-02-19 09:50:00,47.8,48.11,47.75,48.04,130070.0,43.321,43.6019,43.2757,43.5385,130070.0
2021-02-19 10:00:00,48.07,48.07,47.89,47.95,63084.0,43.5657,43.5657,43.4026,43.4569,63084.0
2021-02-19 10:10:00,47.95,47.97,47.78,47.79,38686.0,43.4569,43.4751,43.3029,43.3119,38686.0
2021-02-19 10:20:00,47.8,47.94,47.75,47.89,55691.0,43.321,43.4479,43.2757,43.4026,55691.0
2021-02-19 10:30:00,47.9,47.91,47.81,47.88,32090.0,43.4116,43.4207,43.33,43.3935,32090.0
2021-02-19 10:40:00,47.88,47.98,47.85,47.97,66689.0,43.3935,43.4841,43.3663,43.4751,66689.0
2021-02-19 10:50:00,47.97,48.11,47.89,48.11,38706.0,43.4751,43.6019,43.4026,43.6019,38706.0
2021-02-19 11:00:00,48.11,48.14,48.06,48.14,50090.0,43.6019,43.6291,43.5566,43.6291,50090.0
2021-02-19 11:10:00,48.15,48.16,48.05,48.14,61592.0,43.6382,43.6473,43.5476,43.6291,61592.0
2021-02-19 11:20:00,48.14,48.16,48.09,48.13,39639.0,43.6291,43.6473,43.5838,43.6201,39639.0
2021-02-19 11:30:00,48.13,48.17,48.09,48.15,33773.0,43.6201,43.6563,43.5838,43.6382,33773.0
2021-02-19 11:40:00,48.15,48.23,48.15,48.17,61440.0,43.6382,43.7107,43.6382,43.6563,61440.0
2021-02-19 11:50:00,48.17,48.21,48.09,48.14,45689.0,43.6563,43.6926,43.5838,43.6291,45689.0
2021-02-19 12:00:00,48.13,48.17,48.11,48.17,39784.0,43.6201,43.6563,43.6019,43.6563,39784.0
2021-02-19 12:10:00,48.17,48.17,48.12,48.12,26757.0,43.6563,43.6563,43.611,43.611,26757.0
2021-02-19 12:20:00,48.12,48.14,48.06,48.09,34175.0,43.611,43.6291,43.5566,43.5838,34175.0
2021-02-19 12:30:00,48.1,48.19,48.09,48.19,35868.0,43.5929,43.6744,43.5838,43.6744,35868.0
2021-02-19 12:40:00,48.19,48.27,48.15,48.27,46675.0,43.6744,43.7469,43.6382,43.7469,46675.0
2021-02-19 12:50:00,48.27,48.27,48.13,48.19,46906.0,43.7469,43.7469,43.6201,43.6744,46906.0
2021-02-19 13:00:00,48.19,48.22,48.15,48.16,44422.0,43.6744,43.7016,43.6382,43.6473,44422.0
2021-02-19 13:10:00,48.15,48.21,48.15,48.19,43014.0,43.6382,43.6926,43.6382,43.6744,43014.0
2021-02-19 13:20:00,48.18,48.2,48.15,48.18,34603.0,43.6654,43.6835,43.6382,43.6654,34603.0
2021-02-19 13:30:00,48.18,48.21,48.12,48.21,47587.0,43.6654,43.6926,43.611,43.6926,47587.0
2021-02-19 13:40:00,48.2,48.42,48.2,48.41,71652.0,43.6835,43.8829,43.6835,43.8738,71652.0
2021-02-19 13:50:00,48.42,48.46,48.37,48.44,71073.0,43.8829,43.9191,43.8376,43.901,71073.0
2021-02-19 14:00:00,48.44,48.46,48.38,48.41,52879.0,43.901,43.9191,43.8466,43.8738,52879.0
2021-02-19 14:10:00,48.42,48.43,48.35,48.39,56216.0,43.8829,43.892,43.8194,43.8557,56216.0
2021-02-19 14:20:00,48.39,48.41,48.18,48.19,67068.0,43.8557,43.8738,43.6654,43.6744,67068.0
2021-02-19 14:30:00,48.19,48.28,48.18,48.26,43724.0,43.6744,43.756,43.6654,43.7379,43724.0
2021-02-19 14:40:00,48.26,48.31,48.2,48.3,38701.0,43.7379,43.7832,43.6835,43.7741,38701.0
2021-02-19 14:50:00,48.3,48.4,48.29,48.34,56503.0,43.7741,43.8648,43.7651,43.8104,56503.0
2021-02-19 15:00:00,48.34,48.38,48.3,48.38,80326.0,43.8104,43.8466,43.7741,43.8466,80326.0
2021-02-19 15:10:00,48.39,48.52,48.37,48.51,89063.0,43.8557,43.9735,43.8376,43.9645,89063.0
2021-02-19 15:20:00,48.51,48.51,48.43,48.5,92540.0,43.9645,43.9645,43.892,43.9554,92540.0
2021-02-19 15:30:00,48.51,48.52,48.33,48.38,117290.0,43.9645,43.9735,43.8013,43.8466,117290.0
2021-02-19 15:40:00,48.38,48.38,48.24,48.25,124109.0,43.8466,43.8466,43.7198,43.7288,124109.0
2021-02-19 15:50:00,48.24,48.28,48.05,48.08,403133.0,43.7198,43.756,43.5476,43.5747,403133.0
2021-02-22 09:30:00,47.96,48.56,47.96,48.38,121321.0,43.466,44.0098,43.466,43.8466,121321.0
2021-02-22 09:40:00,48.37,48.46,48.24,48.42,60788.0,43.8376,43.9191,43.7198,43.8829,60788.0
2021-02-22 09:50:00,48.43,48.66,48.4,48.61,56968.0,43.892,44.1004,43.8648,44.0551,56968.0
2021-02-22 10:00:00,48.62,48.74,48.53,48.72,66846.0,44.0641,44.1729,43.9826,44.1548,66846.0
2021-02-22 10:10:00,48.71,48.74,48.62,48.67,46539.0,44.1457,44.1729,44.0641,44.1095,46539.0
2021-02-22 10:20:00,48.67,48.95,48.67,48.94,60954.0,44.1095,44.3632,44.1095,44.3542,60954.0
2021-02-22 10:30:00,48.94,49.04,48.84,48.94,78366.0,44.3542,44.4448,44.2635,44.3542,78366.0
2021-02-22 10:40:00,48.93,49.04,48.85,48.86,48494.0,44.3451,44.4448,44.2726,44.2817,48494.0
2021-02-22 10:50:00,48.85,49.01,48.82,49.0,74048.0,44.2726,44.4176,44.2454,44.4085,74048.0
2021-02-22 11:00:00,49.0,49.04,48.97,49.02,73831.0,44.4085,44.4448,44.3814,44.4267,73831.0
2021-02-22 11:10:00,49.02,49.1,48.95,49.08,63331.0,44.4267,44.4992,44.3632,44.481,63331.0
2021-02-22 11:20:00,49.07,49.08,49.0,49.04,41189.0,44.472,44.481,44.4085,44.4448,41189.0
2021-02-22 11:30:00,49.04,49.14,49.03,49.13,50001.0,44.4448,44.5354,44.4357,44.5264,50001.0
2021-02-22 11:40:00,49.13,49.17,49.1,49.15,46697.0,44.5264,44.5626,44.4992,44.5445,46697.0
2021-02-22 11:50:00,49.15,49.27,49.12,49.25,46125.0,44.5445,44.6532,44.5173,44.6351,46125.0
2021-02-22 12:00:00,49.24,49.26,49.18,49.22,38746.0,44.6261,44.6442,44.5717,44.6079,38746.0
2021-02-22 12:10:00,49.22,49.29,49.22,49.27,40874.0,44.6079,44.6714,44.6079,44.6532,40874.0
2021-02-22 12:20:00,49.26,49.38,49.26,49.34,32044.0,44.6442,44.7529,44.6442,44.7167,32044.0
2021-02-22 12:30:00,49.34,49.34,49.22,49.27,26427.0,44.7167,44.7167,44.6079,44.6532,26427.0
2021-02-22 12:40:00,49.27,49.28,49.13,49.19,29899.0,44.6532,44.6623,44.5264,44.5807,29899.0
2021-02-22 12:50:00,49.19,49.23,49.12,49.23,33772.0,44.5807,44.617,44.5173,44.617,33772.0
2021-02-22 13:00:00,49.23,49.29,49.23,49.27,38175.0,44.617,44.6714,44.617,44.6532,38175.0
2021-02-22 13:10:00,49.27,49.29,49.23,49.24,63802.0,44.6532,44.6714,44.617,44.6261,63802.0
2021-02-22 13:20:00,49.23,49.24,49.13,49.16,83857.0,44.617,44.6261,44.5264,44.5535,83857.0
2021-02-22 13:30:00,49.16,49.24,49.16,49.21,36093.0,44.5535,44.6261,44.5535,44.5989,36093.0
2021-02-22 13:40:00,49.21,49.26,49.2,49.24,25367.0,44.5989,44.6442,44.5898,44.6261,25367.0
2021-02-22 13:50:00,49.24,49.29,49.22,49.29,50609.0,44.6261,44.6714,44.6079,44.6714,50609.0
2021-02-22 14:00:00,49.3,49.4,49.29,49.36,45437.0,44.6804,44.7711,44.6714,44.7348,45437.0
2021-02-22 14:10:00,49.36,49.44,49.35,49.43,56797.0,44.7348,44.8073,44.7257,44.7982,56797.0
2021-02-22 14:20:00,49.43,49.51,49.42,49.51,51466.0,44.7982,44.8708,44.7892,44.8708,51466.0
2021-02-22 14:30:00,49.51,49.63,49.48,49.62,68890.0,44.8708,44.9795,44.8436,44.9704,68890.0
2021-02-22 14:40:00,49.62,49.65,49.55,49.59,138386.0,44.9704,44.9976,44.907,44.9433,138386.0
2021-02-22 14:50:00,49.59,49.68,49.59,49.65,106802.0,44.9433,45.0248,44.9433,44.9976,106802.0
2021-02-22 15:00:00,49.65,49.7,49.55,49.59,159375.0,44.9976,45.0429,44.907,44.9433,159375.0
2021-02-22 15:10:00,49.59,49.6,49.33,49.33,119008.0,44.9433,44.9523,44.7076,44.7076,119008.0
2021-02-22 15:20:00,49.33,49.35,49.19,49.21,88632.0,44.7076,44.7257,44.5807,44.5989,88632.0
2021-02-22 15:30:00,49.22,49.23,49.14,49.22,93227.0,44.6079,44.617,44.5354,44.6079,93227.0
2021-02-22 15:40:00,49.23,49.26,49.18,49.25,174150.0,44.617,44.6442,44.5717,44.6351,174150.0
2021-02-22 15:50:00,49.26,49.3,49.1,49.21,445545.0,44.6442,44.6804,44.4992,44.5989,445545.0
2021-02-23 09:30:00,49.76,49.93,49.25,49.58,146817.0,45.0973,45.2514,44.6351,44.9342,146817.0
2021-02-23 09:40:00,49.58,49.59,49.18,49.26,97268.0,44.9342,44.9433,44.5717,44.6442,97268.0
2021-02-23 09:50:00,49.26,49.31,49.08,49.17,117055.0,44.6442,44.6895,44.481,44.5626,117055.0
2021-02-23 10:00:00,49.13,49.26,48.95,49.14,98733.0,44.5264,44.6442,44.3632,44.5354,98733.0
2021-02-23 10:10:00,49.16,49.19,48.99,49.0,101487.0,44.5535,44.5807,44.3995,44.4085,101487.0
2021-02-23 10:20:00,49.01,49.07,48.88,48.92,76406.0,44.4176,44.472,44.2998,44.336,76406.0
2021-02-23 10:30:00,48.92,49.07,48.81,49.03,68081.0,44.336,44.472,44.2363,44.4357,68081.0
2021-02-23 10:40:00,49.01,49.11,48.96,48.98,69037.0,44.4176,44.5082,44.3723,44.3904,69037.0
2021-02-23 10:50:00,48.99,49.06,48.76,48.78,69770.0,44.3995,44.4629,44.191,44.2092,69770.0
2021-02-23 11:00:00,48.79,48.93,48.76,48.9,52189.0,44.2182,44.3451,44.191,44.3179,52189.0
2021-02-23 11:10:00,48.9,48.9,48.75,48.82,51480.0,44.3179,44.3179,44.182,44.2454,51480.0
2021-02-23 11:20:00,48.82,48.86,48.76,48.83,52174.0,44.2454,44.2817,44.191,44.2545,52174.0
2021-02-23 11:30:00,48.83,48.92,48.79,48.9,77111.0,44.2545,44.336,44.2182,44.3179,77111.0
2021-02-23 11:40:00,48.9,49.0,48.84,48.97,40696.0,44.3179,44.4085,44.2635,44.3814,40696.0
2021-02-23 11:50:00,48.98,49.05,48.95,48.98,42515.0,44.3904,44.4539,44.3632,44.3904,42515.0
2021-02-23 12:00:00,48.96,48.97,48.92,48.96,45800.0,44.3723,44.3814,44.336,44.3723,45800.0
2021-02-23 12:10:00,48.96,49.05,48.94,49.02,45410.0,44.3723,44.4539,44.3542,44.4267,45410.0
2021-02-23 12:20:00,49.02,49.03,48.93,49.01,35493.0,44.4267,44.4357,44.3451,44.4176,35493.0
2021-02-23 12:30:00,49.0,49.1,48.96,49.06,47553.0,44.4085,44.4992,44.3723,44.4629,47553.0
2021-02-23 12:40:00,49.06,49.12,49.06,49.09,29919.0,44.4629,44.5173,44.4629,44.4901,29919.0
2021-02-23 12:50:00,49.09,49.11,49.01,49.05,42725.0,44.4901,44.5082,44.4176,44.4539,42725.0
2021-02-23 13:00:00,49.04,49.11,49.01,49.08,54906.0,44.4448,44.5082,44.4176,44.481,54906.0
2021-02-23 13:10:00,49.09,49.11,49.03,49.09,32735.0,44.4901,44.5082,44.4357,44.4901,32735.0
2021-02-23 13:20:00,49.09,49.14,49.02,49.1,33869.0,44.4901,44.5354,44.4267,44.4992,33869.0
2021-02-23 13:30:00,49.1,49.11,48.98,49.04,22426.0,44.4992,44.5082,44.3904,44.4448,22426.0
2021-02-23 13:40:00,49.04,49.08,49.0,49.08,28079.0,44.4448,44.481,44.4085,44.481,28079.0
2021-02-23 13:50:00,49.07,49.09,49.01,49.02,29061.0,44.472,44.4901,44.4176,44.4267,29061.0
2021-02-23 14:00:00,49.02,49.07,49.0,49.05,26758.0,44.4267,44.472,44.4085,44.4539,26758.0
2021-02-23 14:10:00,49.04,49.11,49.02,49.1,37273.0,44.4448,44.5082,44.4267,44.4992,37273.0
2021-02-23 14:20:00,49.09,49.11,48.99,49.04,51995.0,44.4901,44.5082,44.3995,44.4448,51995.0
2021-02-23 14:30:00,49.04,49.1,49.01,49.04,47993.0,44.4448,44.4992,44.4176,44.4448,47993.0
2021-02-23 14:40:00,49.04,49.11,49.04,49.05,56647.0,44.4448,44.5082,44.4448,44.4539,56647.0
2021-02-23 14:50:00,49.04,49.1,49.01,49.03,62739.0,44.4448,44.4992,44.4176,44.4357,62739.0
2021-02-23 15:00:00,49.02,49.11,49.01,49.11,47416.0,44.4267,44.5082,44.4176,44.5082,47416.0
2021-02-23 15:10:00,49.11,49.19,49.05,49.1,69021.0,44.5082,44.5807,44.4539,44.4992,69021.0
2021-02-23 15:20:00,49.09,49.17,49.08,49.15,64010.0,44.4901,44.5626,44.481,44.5445,64010.0
2021-02-23 15:30:00,49.15,49.16,49.07,49.14,68294.0,44.5445,44.5535,44.472,44.5354,68294.0
2021-02-23 15:40:00,49.14,49.29,49.13,49.16,104051.0,44.5354,44.6714,44.5264,44.5535,104051.0
2021-02-23 15:50:00,49.17,49.3,49.16,49.26,262316.0,44.5626,44.6804,44.5535,44.6442,262316.0
2021-02-24 09:30:00,49.34,49.56,49.26,49.39,127758.0,44.7167,44.9161,44.6442,44.762,127758.0
2021-02-24 09:40:00,49.42,49.63,49.38,49.57,88144.0,44.7892,44.9795,44.7529,44.9251,88144.0
2021-02-24 09:50:00,49.57,49.75,49.51,49.7,116085.0,44.9251,45.0883,44.8708,45.0429,116085.0
2021-02-24 10:00:00,49.7,49.8,49.57,49.6,59010.0,45.0429,45.1336,44.9251,44.9523,59010.0
2021-02-24 10:10:00,49.6,49.74,49.53,49.74,62385.0,44.9523,45.0792,44.8889,45.0792,62385.0
2021-02-24 10:20:00,49.73,49.74,49.6,49.64,60570.0,45.0701,45.0792,44.9523,44.9886,60570.0
2021-02-24 10:30:00,49.64,49.73,49.6,49.68,85925.0,44.9886,45.0701,44.9523,45.0248,85925.0
2021-02-24 10:40:00,49.68,49.77,49.68,49.7,58441.0,45.0248,45.1064,45.0248,45.0429,58441.0
2021-02-24 10:50:00,49.69,49.71,49.51,49.58,100737.0,45.0339,45.052,44.8708,44.9342,100737.0
2021-02-24 11:00:00,49.6,49.74,49.58,49.68,52268.0,44.9523,45.0792,44.9342,45.0248,52268.0
2021-02-24 11:10:00,49.68,49.71,49.62,49.63,47817.0,45.0248,45.052,44.9704,44.9795,47817.0
2021-02-24 11:20:00,49.62,49.69,49.62,49.63,46994.0,44.9704,45.0339,44.9704,44.9795,46994.0
2021-02-24 11:30:00,49.63,49.71,49.59,49.7,52473.0,44.9795,45.052,44.9433,45.0429,52473.0
2021-02-24 11:40:00,49.71,49.74,49.63,49.65,57775.0,45.052,45.0792,44.9795,44.9976,57775.0
2021-02-24 11:50:00,49.65,49.75,49.64,49.74,58675.0,44.9976,45.0883,44.9886,45.0792,58675.0
2021-02-24 12:00:00,49.73,49.77,49.68,49.72,45873.0,45.0701,45.1064,45.0248,45.0611,45873.0
2021-02-24 12:10:00,49.71,49.74,49.65,49.66,28858.0,45.052,45.0792,44.9976,45.0067,28858.0
2021-02-24 12:20:00,49.66,49.81,49.65,49.78,76942.0,45.0067,45.1426,44.9976,45.1155,76942.0
2021-02-24 12:30:00,49.78,49.9,49.77,49.89,40030.0,45.1155,45.2242,45.1064,45.2151,40030.0
2021-02-24 12:40:00,49.88,49.88,49.72,49.73,50912.0,45.2061,45.2061,45.0611,45.0701,50912.0
2021-02-24 12:50:00,49.72,49.78,49.7,49.72,65325.0,45.0611,45.1155,45.0429,45.0611,65325.0
2021-02-24 13:00:00,49.72,49.74,49.68,49.68,45577.0,45.0611,45.0792,45.0248,45.0248,45577.0
2021-02-24 13:10:00,49.69,49.78,49.68,49.78,57604.0,45.0339,45.1155,45.0248,45.1155,57604.0
2021-02-24 13:20:00,49.78,49.96,49.76,49.96,58653.0,45.1155,45.2786,45.0973,45.2786,58653.0
2021-02-24 13:30:00,49.96,49.98,49.87,49.89,92020.0,45.2786,45.2967,45.197,45.2151,92020.0
2021-02-24 13:40:00,49.89,49.95,49.83,49.9,65969.0,45.2151,45.2695,45.1608,45.2242,65969.0
2021-02-24 13:50:00,49.89,49.94,49.88,49.93,53148.0,45.2151,45.2605,45.2061,45.2514,53148.0
2021-02-24 14:00:00,49.93,49.97,49.86,49.87,75346.0,45.2514,45.2876,45.188,45.197,75346.0
2021-02-24 14:10:00,49.87,49.89,49.83,49.84,32417.0,45.197,45.2151,45.1608,45.1698,32417.0
2021-02-24 14:20:00,49.84,49.86,49.77,49.86,55408.0,45.1698,45.188,45.1064,45.188,55408.0
2021-02-24 14:30:00,49.86,49.88,49.8,49.8,63562.0,45.188,45.2061,45.1336,45.1336,63562.0
2021-02-24 14:40:00,49.8,49.81,49.7,49.72,62030.0,45.1336,45.1426,45.0429,45.0611,62030.0
2021-02-24 14:50:00,49.72,49.78,49.69,49.71,73203.0,45.0611,45.1155,45.0339,45.052,73203.0
2021-02-24 15:00:00,49.7,49.78,49.7,49.78,46527.0,45.0429,45.1155,45.0429,45.1155,46527.0
2021-02-24 15:10:00,49.77,49.79,49.7,49.72,61705.0,45.1064,45.1245,45.0429,45.0611,61705.0
2021-02-24 15:20:00,49.72,49.76,49.71,49.76,90561.0,45.0611,45.0973,45.052,45.0973,90561.0
2021-02-24 15:30:00,49.76,49.8,49.71,49.78,126392.0,45.0973,45.1336,45.052,45.1155,126392.0
2021-02-24 15:40:00,49.77,49.84,49.72,49.8,138708.0,45.1064,45.1698,45.0611,45.1336,138708.0
2021-02-24 15:50:00,49.81,49.99,49.81,49.88,446905.0,45.1426,45.3058,45.1426,45.2061,446905.0
2021-02-25 09:30:00,50.0,50.15,49.89,49.92,138394.0,45.3148,45.4508,45.2151,45.2423,138394.0
2021-02-25 09:40:00,49.9,49.98,49.55,49.58,126809.0,45.2242,45.2967,44.907,44.9342,126809.0
2021-02-25 09:50:00,49.58,49.75,49.56,49.73,60662.0,44.9342,45.0883,44.9161,45.0701,60662.0
2021-02-25 10:00:00,49.73,49.74,49.44,49.48,65604.0,45.0701,45.0792,44.8073,44.8436,65604.0
2021-02-25 10:10:00,49.5,49.71,49.49,49.53,53162.0,44.8617,45.052,44.8526,44.8889,53162.0
2021-02-25 10:20:00,49.54,49.62,49.38,49.44,53063.0,44.8979,44.9704,44.7529,44.8073,53063.0
2021-02-25 10:30:00,49.41,49.43,49.15,49.22,61101.0,44.7801,44.7982,44.5445,44.6079,61101.0
2021-02-25 10:40:00,49.22,49.6,49.21,49.55,93756.0,44.6079,44.9523,44.5989,44.907,93756.0
2021-02-25 10:50:00,49.53,49.62,49.39,49.58,51446.0,44.8889,44.9704,44.762,44.9342,51446.0
2021-02-25 11:00:00,49.59,49.7,49.57,49.7,66982.0,44.9433,45.0429,44.9251,45.0429,66982.0
2021-02-25 11:10:00,49.7,49.7,49.61,49.67,43718.0,45.0429,45.0429,44.9614,45.0158,43718.0
2021-02-25 11:20:00,49.68,49.68,49.54,49.56,37342.0,45.0248,45.0248,44.8979,44.9161,37342.0
2021-02-25 11:30:00,49.55,49.62,49.52,49.62,47006.0,44.907,44.9704,44.8798,44.9704,47006.0
2021-02-25 11:40:00,49.62,49.62,49.38,49.38,35173.0,44.9704,44.9704,44.7529,44.7529,35173.0
2021-02-25 11:50:00,49.38,49.48,49.3,49.47,48111.0,44.7529,44.8436,44.6804,44.8345,48111.0
2021-02-25 12:00:00,49.46,49.46,49.3,49.38,34455.0,44.8254,44.8254,44.6804,44.7529,34455.0
2021-02-25 12:10:00,49.38,49.44,49.27,49.34,36636.0,44.7529,44.8073,44.6532,44.7167,36636.0
2021-02-25 12:20:00,49.34,49.42,49.26,49.27,55786.0,44.7167,44.7892,44.6442,44.6532,55786.0
2021-02-25 12:30:00,49.26,49.27,49.11,49.24,51349.0,44.6442,44.6532,44.5082,44.6261,51349.0
2021-02-25 12:40:00,49.24,49.24,49.13,49.2,34571.0,44.6261,44.6261,44.5264,44.5898,34571.0
2021-02-25 12:50:00,49.18,49.18,48.94,48.97,49693.0,44.5717,44.5717,44.3542,44.3814,49693.0
2021-02-25 13:00:00,48.94,49.03,48.79,48.92,75156.0,44.3542,44.4357,44.2182,44.336,75156.0
2021-02-25 13:10:00,48.93,49.05,48.87,49.05,44119.0,44.3451,44.4539,44.2907,44.4539,44119.0
2021-02-25 13:20:00,49.05,49.18,49.05,49.14,32527.0,44.4539,44.5717,44.4539,44.5354,32527.0
2021-02-25 13:30:00,49.12,49.15,49.06,49.15,23693.0,44.5173,44.5445,44.4629,44.5445,23693.0
2021-02-25 13:40:00,49.16,49.18,49.08,49.11,33287.0,44.5535,44.5717,44.481,44.5082,33287.0
2021-02-25 13:50:00,49.11,49.11,49.0,49.11,39460.0,44.5082,44.5082,44.4085,44.5082,39460.0
2021-02-25 14:00:00,49.09,49.13,49.06,49.12,23720.0,44.4901,44.5264,44.4629,44.5173,23720.0
2021-02-25 14:10:00,49.13,49.36,49.13,49.36,39850.0,44.5264,44.7348,44.5264,44.7348,39850.0
2021-02-25 14:20:00,49.36,49.39,49.3,49.35,34074.0,44.7348,44.762,44.6804,44.7257,34074.0
2021-02-25 14:30:00,49.35,49.35,49.18,49.21,39252.0,44.7257,44.7257,44.5717,44.5989,39252.0
2021-02-25 14:40:00,49.2,49.32,49.16,49.18,34956.0,44.5898,44.6986,44.5535,44.5717,34956.0
2021-02-25 14:50:00,49.18,49.26,49.15,49.19,49085.0,44.5717,44.6442,44.5445,44.5807,49085.0
2021-02-25 15:00:00,49.18,49.24,48.97,48.98,80648.0,44.5717,44.6261,44.3814,44.3904,80648.0
2021-02-25 15:10:00,49.0,49.07,48.89,48.92,58900.0,44.4085,44.472,44.3088,44.336,58900.0
2021-02-25 15:20:00,48.93,48.97,48.79,48.85,104475.0,44.3451,44.3814,44.2182,44.2726,104475.0
2021-02-25 15:30:00,48.84,48.92,48.65,48.78,106957.0,44.2635,44.336,44.0913,44.2092,106957.0
2021-02-25 15:40:00,48.79,48.99,48.72,48.88,171756.0,44.2182,44.3995,44.1548,44.2998,171756.0
2021-02-25 15:50:00,48.88,48.94,48.64,48.66,518738.0,44.2998,44.3542,44.0823,44.1004,518738.0
2021-02-26 09:30:00,48.49,48.69,48.32,48.45,86819.0,43.9463,44.1276,43.7923,43.9101,86819.0
2021-02-26 09:40:00,48.45,48.94,48.4,48.85,67137.0,43.9101,44.3542,43.8648,44.2726,67137.0
2021-02-26 09:50:00,48.85,48.91,48.61,48.62,70637.0,44.2726,44.327,44.0551,44.0641,70637.0
2021-02-26 10:00:00,48.63,48.64,48.13,48.13,77135.0,44.0732,44.0823,43.6201,43.6201,77135.0
2021-02-26 10:10:00,48.15,48.25,48.02,48.06,57494.0,43.6382,43.7288,43.5204,43.5566,57494.0
2021-02-26 10:20:00,48.07,48.07,47.84,47.87,93791.0,43.5657,43.5657,43.3572,43.3844,93791.0
2021-02-26 10:30:00,47.88,48.32,47.88,48.28,81318.0,43.3935,43.7923,43.3935,43.756,81318.0
2021-02-26 10:40:00,48.27,48.37,48.17,48.28,58863.0,43.7469,43.8376,43.6563,43.756,58863.0
2021-02-26 10:50:00,48.26,48.29,48.16,48.19,143609.0,43.7379,43.7651,43.6473,43.6744,143609.0
2021-02-26 11:00:00,48.2,48.42,48.14,48.29,159882.0,43.6835,43.8829,43.6291,43.7651,159882.0
2021-02-26 11:10:00,48.29,48.39,48.21,48.23,204700.0,43.7651,43.8557,43.6926,43.7107,204700.0
2021-02-26 11:20:00,48.24,48.3,48.13,48.15,45053.0,43.7198,43.7741,43.6201,43.6382,45053.0
2021-02-26 11:30:00,48.14,48.41,48.14,48.4,48391.0,43.6291,43.8738,43.6291,43.8648,48391.0
2021-02-26 11:40:00,48.41,48.43,48.18,48.22,54992.0,43.8738,43.892,43.6654,43.7016,54992.0
2021-02-26 11:50:00,48.22,48.22,48.05,48.14,39705.0,43.7016,43.7016,43.5476,43.6291,39705.0
2021-02-26 12:00:00,48.14,48.31,48.12,48.29,54340.0,43.6291,43.7832,43.611,43.7651,54340.0
2021-02-26 12:10:00,48.3,48.45,48.24,48.41,89719.0,43.7741,43.9101,43.7198,43.8738,89719.0
2021-02-26 12:20:00,48.42,48.45,48.32,48.35,64995.0,43.8829,43.9101,43.7923,43.8194,64995.0
2021-02-26 12:30:00,48.36,48.46,48.35,48.39,44904.0,43.8285,43.9191,43.8194,43.8557,44904.0
2021-02-26 12:40:00,48.38,48.39,48.24,48.33,55971.0,43.8466,43.8557,43.7198,43.8013,55971.0
2021-02-26 12:50:00,48.32,48.4,48.2,48.23,58715.0,43.7923,43.8648,43.6835,43.7107,58715.0
2021-02-26 13:00:00,48.23,48.24,48.12,48.23,71452.0,43.7107,43.7198,43.611,43.7107,71452.0
2021-02-26 13:10:00,48.23,48.24,48.15,48.22,35231.0,43.7107,43.7198,43.6382,43.7016,35231.0
2021-02-26 13:20:00,48.23,48.27,48.21,48.23,32530.0,43.7107,43.7469,43.6926,43.7107,32530.0
2021-02-26 13:30:00,48.24,48.26,48.11,48.13,56799.0,43.7198,43.7379,43.6019,43.6201,56799.0
2021-02-26 13:40:00,48.13,48.22,48.07,48.12,50102.0,43.6201,43.7016,43.5657,43.611,50102.0
2021-02-26 13:50:00,48.12,48.16,48.01,48.02,61596.0,43.611,43.6473,43.5113,43.5204,61596.0
2021-02-26 14:00:00,48.02,48.11,47.94,48.01,57504.0,43.5204,43.6019,43.4479,43.5113,57504.0
2021-02-26 14:10:00,48.0,48.0,47.82,47.83,56045.0,43.5022,43.5022,43.3391,43.3482,56045.0
2021-02-26 14:20:00,47.84,47.93,47.83,47.87,45558.0,43.3572,43.4388,43.3482,43.3844,45558.0
2021-02-26 14:30:00,47.87,47.94,47.84,47.86,49770.0,43.3844,43.4479,43.3572,43.3754,49770.0
2021-02-26 14:40:00,47.86,48.01,47.79,48.0,54643.0,43.3754,43.5113,43.3119,43.5022,54643.0
2021-02-26 14:50:00,47.99,48.02,47.94,48.02,64765.0,43.4932,43.5204,43.4479,43.5204,64765.0
2021-02-26 15:00:00,48.02,48.27,48.02,48.25,71616.0,43.5204,43.7469,43.5204,43.7288,71616.0
2021-02-26 15:10:00,48.25,48.34,48.24,48.34,59643.0,43.7288,43.8104,43.7198,43.8104,59643.0
2021-02-26 15:20:00,48.34,48.39,48.18,48.23,81191.0,43.8104,43.8557,43.6654,43.7107,81191.0
2021-02-26 15:30:00,48.23,48.26,48.16,48.24,129543.0,43.7107,43.7379,43.6473,43.7198,129543.0
2021-02-26 15:40:00,48.23,48.39,48.19,48.37,232093.0,43.7107,43.8557,43.6744,43.8376,232093.0
2021-02-26 15:50:00,48.37,48.37,47.87,47.88,526145.0,43.8376,43.8376,43.3844,43.3935,526145.0
2021-03-01 09:30:00,48.67,48.72,48.5,48.57,192391.0,44.1095,44.1548,43.9554,44.0188,192391.0
2021-03-01 09:40:00,48.59,49.12,48.57,49.07,153619.0,44.037,44.5173,44.0188,44.472,153619.0
2021-03-01 09:50:00,49.05,49.06,48.95,48.97,62715.0,44.4539,44.4629,44.3632,44.3814,62715.0
2021-03-01 10:00:00,48.97,49.12,48.87,48.97,47352.0,44.3814,44.5173,44.2907,44.3814,47352.0
2021-03-01 10:10:00,48.97,49.13,48.87,49.08,60608.0,44.3814,44.5264,44.2907,44.481,60608.0
2021-03-01 10:20:00,49.09,49.11,49.02,49.08,40689.0,44.4901,44.5082,44.4267,44.481,40689.0
2021-03-01 10:30:00,49.08,49.13,49.02,49.07,39242.0,44.481,44.5264,44.4267,44.472,39242.0
2021-03-01 10:40:00,49.07,49.1,48.92,49.05,48294.0,44.472,44.4992,44.336,44.4539,48294.0
2021-03-01 10:50:00,49.06,49.1,48.97,49.03,48719.0,44.4629,44.4992,44.3814,44.4357,48719.0
2021-03-01 11:00:00,49.01,49.02,48.73,48.81,59018.0,44.4176,44.4267,44.1638,44.2363,59018.0
2021-03-01 11:10:00,48.83,48.88,48.77,48.88,43104.0,44.2545,44.2998,44.2001,44.2998,43104.0
2021-03-01 11:20:00,48.87,48.88,48.77,48.8,35851.0,44.2907,44.2998,44.2001,44.2273,35851.0
2021-03-01 11:30:00,48.8,48.88,48.78,48.8,54811.0,44.2273,44.2998,44.2092,44.2273,54811.0
2021-03-01 11:40:00,48.8,48.85,48.74,48.75,34917.0,44.2273,44.2726,44.1729,44.182,34917.0
2021-03-01 11:50:00,48.75,48.76,48.65,48.7,37983.0,44.182,44.191,44.0913,44.1367,37983.0
2021-03-01 12:00:00,48.71,48.77,48.69,48.72,50116.0,44.1457,44.2001,44.1276,44.1548,50116.0
2021-03-01 12:10:00,48.72,48.78,48.68,48.73,112054.0,44.1548,44.2092,44.1185,44.1638,112054.0
2021-03-01 12:20:00,48.74,48.89,48.73,48.86,48004.0,44.1729,44.3088,44.1638,44.2817,48004.0
2021-03-01 12:30:00,48.85,48.89,48.83,48.89,26831.0,44.2726,44.3088,44.2545,44.3088,26831.0
2021-03-01 12:40:00,48.89,48.9,48.81,48.89,31480.0,44.3088,44.3179,44.2363,44.3088,31480.0
2021-03-01 12:50:00,48.9,48.9,48.81,48.84,35978.0,44.3179,44.3179,44.2363,44.2635,35978.0
2021-03-01 13:00:00,48.83,48.96,48.82,48.94,31596.0,44.2545,44.3723,44.2454,44.3542,31596.0
2021-03-01 13:10:00,48.93,48.94,48.82,48.89,22426.0,44.3451,44.3542,44.2454,44.3088,22426.0
2021-03-01 13:20:00,48.88,48.96,48.86,48.94,33800.0,44.2998,44.3723,44.2817,44.3542,33800.0
2021-03-01 13:30:00,48.95,49.08,48.93,49.08,55301.0,44.3632,44.481,44.3451,44.481,55301.0
2021-03-01 13:40:00,49.08,49.09,48.95,48.95,34062.0,44.481,44.4901,44.3632,44.3632,34062.0
2021-03-01 13:50:00,48.96,49.02,48.93,49.02,21054.0,44.3723,44.4267,44.3451,44.4267,21054.0
2021-03-01 14:00:00,49.01,49.19,49.0,49.13,56847.0,44.4176,44.5807,44.4085,44.5264,56847.0
2021-03-01 14:10:00,49.12,49.14,49.03,49.05,37233.0,44.5173,44.5354,44.4357,44.4539,37233.0
2021-03-01 14:20:00,49.05,49.09,48.99,49.05,72215.0,44.4539,44.4901,44.3995,44.4539,72215.0
2021-03-01 14:30:00,49.05,49.14,49.03,49.13,29027.0,44.4539,44.5354,44.4357,44.5264,29027.0
2021-03-01 14:40:00,49.13,49.15,49.11,49.12,36353.0,44.5264,44.5445,44.5082,44.5173,36353.0
2021-03-01 14:50:00,49.13,49.16,49.05,49.06,29751.0,44.5264,44.5535,44.4539,44.4629,29751.0
2021-03-01 15:00:00,49.05,49.05,48.99,49.03,28667.0,44.4539,44.4539,44.3995,44.4357,28667.0
2021-03-01 15:10:00,49.03,49.04,48.92,48.98,33085.0,44.4357,44.4448,44.336,44.3904,33085.0
2021-03-01 15:20:00,48.98,48.99,48.87,48.9,37963.0,44.3904,44.3995,44.2907,44.3179,37963.0
2021-03-01 15:30:00,48.9,48.91,48.78,48.79,68848.0,44.3179,44.327,44.2092,44.2182,68848.0
2021-03-01 15:40:00,48.79,48.85,48.71,48.71,124979.0,44.2182,44.2726,44.1457,44.1457,124979.0
2021-03-01 15:50:00,48.71,48.73,48.57,48.72,328298.0,44.1457,44.1638,44.0188,44.1548,328298.0
2021-03-02 09:30:00,48.75,48.94,48.65,48.86,85555.0,44.182,44.3542,44.0913,44.2817,85555.0
2021-03-02 09:40:00,48.87,48.95,48.81,48.91,50977.0,44.2907,44.3632,44.2363,44.327,50977.0
2021-03-02 09:50:00,48.9,49.19,48.85,49.13,114243.0,44.3179,44.5807,44.2726,44.5264,114243.0
2021-03-02 10:00:00,49.12,49.18,49.05,49.14,73445.0,44.5173,44.5717,44.4539,44.5354,73445.0
2021-03-02 10:10:00,49.13,49.18,48.95,49.05,37674.0,44.5264,44.5717,44.3632,44.4539,37674.0
2021-03-02 10:20:00,49.05,49.08,48.89,48.9,93163.0,44.4539,44.481,44.3088,44.3179,93163.0
2021-03-02 10:30:00,48.89,49.01,48.72,48.75,88800.0,44.3088,44.4176,44.1548,44.182,88800.0
2021-03-02 10:40:00,48.74,48.94,48.72,48.93,43522.0,44.1729,44.3542,44.1548,44.3451,43522.0
2021-03-02 10:50:00,48.93,48.93,48.85,48.86,30604.0,44.3451,44.3451,44.2726,44.2817,30604.0
2021-03-02 11:00:00,48.86,48.88,48.73,48.87,32475.0,44.2817,44.2998,44.1638,44.2907,32475.0
2021-03-02 11:10:00,48.88,48.9,48.79,48.85,27544.0,44.2998,44.3179,44.2182,44.2726,27544.0
2021-03-02 11:20:00,48.84,48.94,48.77,48.94,36287.0,44.2635,44.3542,44.2001,44.3542,36287.0
2021-03-02 11:30:00,48.94,48.94,48.72,48.79,25694.0,44.3542,44.3542,44.1548,44.2182,25694.0
2021-03-02 11:40:00,48.78,48.86,48.74,48.85,27116.0,44.2092,44.2817,44.1729,44.2726,27116.0
2021-03-02 11:50:00,48.84,48.86,48.79,48.82,26619.0,44.2635,44.2817,44.2182,44.2454,26619.0
2021-03-02 12:00:00,48.82,48.87,48.75,48.83,44933.0,44.2454,44.2907,44.182,44.2545,44933.0
2021-03-02 12:10:00,48.83,48.93,48.82,48.91,38809.0,44.2545,44.3451,44.2454,44.327,38809.0
2021-03-02 12:20:00,48.9,48.91,48.86,48.87,27462.0,44.3179,44.327,44.2817,44.2907,27462.0
2021-03-02 12:30:00,48.86,48.91,48.82,48.9,26405.0,44.2817,44.327,44.2454,44.3179,26405.0
2021-03-02 12:40:00,48.9,48.93,48.82,48.86,39644.0,44.3179,44.3451,44.2454,44.2817,39644.0
2021-03-02 12:50:00,48.85,48.89,48.82,48.86,28880.0,44.2726,44.3088,44.2454,44.2817,28880.0
2021-03-02 13:00:00,48.88,48.96,48.85,48.87,28530.0,44.2998,44.3723,44.2726,44.2907,28530.0
2021-03-02 13:10:00,48.87,48.94,48.85,48.89,22927.0,44.2907,44.3542,44.2726,44.3088,22927.0
2021-03-02 13:20:00,48.9,48.91,48.86,48.9,25020.0,44.3179,44.327,44.2817,44.3179,25020.0
2021-03-02 13:30:00,48.9,48.97,48.89,48.96,26376.0,44.3179,44.3814,44.3088,44.3723,26376.0
2021-03-02 13:40:00,48.96,48.97,48.87,48.95,44113.0,44.3723,44.3814,44.2907,44.3632,44113.0
2021-03-02 13:50:00,48.94,48.96,48.9,48.91,22944.0,44.3542,44.3723,44.3179,44.327,22944.0
2021-03-02 14:00:00,48.91,48.95,48.84,48.88,46109.0,44.327,44.3632,44.2635,44.2998,46109.0
2021-03-02 14:10:00,48.87,48.89,48.79,48.85,35516.0,44.2907,44.3088,44.2182,44.2726,35516.0
2021-03-02 14:20:00,48.84,48.91,48.84,48.84,32348.0,44.2635,44.327,44.2635,44.2635,32348.0
2021-03-02 14:30:00,48.85,48.91,48.79,48.9,32871.0,44.2726,44.327,44.2182,44.3179,32871.0
2021-03-02 14:40:00,48.91,48.93,48.87,48.91,29881.0,44.327,44.3451,44.2907,44.327,29881.0
2021-03-02 14:50:00,48.92,48.94,48.88,48.89,26830.0,44.336,44.3542,44.2998,44.3088,26830.0
2021-03-02 15:00:00,48.9,49.02,48.89,49.02,34397.0,44.3179,44.4267,44.3088,44.4267,34397.0
2021-03-02 15:10:00,49.02,49.03,48.92,48.92,58820.0,44.4267,44.4357,44.336,44.336,58820.0
2021-03-02 15:20:00,48.91,48.95,48.89,48.9,48747.0,44.327,44.3632,44.3088,44.3179,48747.0
2021-03-02 15:30:00,48.9,48.91,48.79,48.86,62350.0,44.3179,44.327,44.2182,44.2817,62350.0
2021-03-02 15:40:00,48.85,48.89,48.73,48.74,111397.0,44.2726,44.3088,44.1638,44.1729,111397.0
2021-03-02 15:50:00,48.74,48.84,48.63,48.64,464218.0,44.1729,44.2635,44.0732,44.0823,464218.0
2021-03-03 09:30:00,48.7,48.91,48.64,48.76,124131.0,44.1367,44.327,44.0823,44.191,124131.0
2021-03-03 09:40:00,48.76,48.9,48.64,48.84,100190.0,44.191,44.3179,44.0823,44.2635,100190.0
2021-03-03 09:50:00,48.85,49.02,48.85,48.91,32475.0,44.2726,44.4267,44.2726,44.327,32475.0
2021-03-03 10:00:00,48.89,48.97,48.82,48.95,28673.0,44.3088,44.3814,44.2454,44.3632,28673.0
2021-03-03 10:10:00,48.92,48.96,48.81,48.86,47896.0,44.336,44.3723,44.2363,44.2817,47896.0
2021-03-03 10:20:00,48.87,49.0,48.86,48.99,58676.0,44.2907,44.4085,44.2817,44.3995,58676.0
2021-03-03 10:30:00,48.98,49.09,48.9,49.07,52974.0,44.3904,44.4901,44.3179,44.472,52974.0
2021-03-03 10:40:00,49.07,49.11,48.99,49.03,44250.0,44.472,44.5082,44.3995,44.4357,44250.0
2021-03-03 10:50:00,49.05,49.15,49.01,49.04,66144.0,44.4539,44.5445,44.4176,44.4448,66144.0
2021-03-03 11:00:00,49.03,49.09,49.01,49.05,40499.0,44.4357,44.4901,44.4176,44.4539,40499.0
2021-03-03 11:10:00,49.05,49.12,48.96,49.12,30531.0,44.4539,44.5173,44.3723,44.5173,30531.0
2021-03-03 11:20:00,49.11,49.13,49.04,49.11,22588.0,44.5082,44.5264,44.4448,44.5082,22588.0
2021-03-03 11:30:00,49.1,49.16,49.07,49.09,33815.0,44.4992,44.5535,44.472,44.4901,33815.0
2021-03-03 11:40:00,49.09,49.13,49.06,49.13,32690.0,44.4901,44.5264,44.4629,44.5264,32690.0
2021-03-03 11:50:00,49.12,49.22,49.11,49.19,29435.0,44.5173,44.6079,44.5082,44.5807,29435.0
2021-03-03 12:00:00,49.19,49.21,49.11,49.21,31795.0,44.5807,44.5989,44.5082,44.5989,31795.0
2021-03-03 12:10:00,49.2,49.27,49.19,49.22,28105.0,44.5898,44.6532,44.5807,44.6079,28105.0
2021-03-03 12:20:00,49.22,49.27,49.18,49.25,26669.0,44.6079,44.6532,44.5717,44.6351,26669.0
2021-03-03 12:30:00,49.24,49.26,49.21,49.25,33027.0,44.6261,44.6442,44.5989,44.6351,33027.0
2021-03-03 12:40:00,49.26,49.34,49.22,49.34,39272.0,44.6442,44.7167,44.6079,44.7167,39272.0
2021-03-03 12:50:00,49.33,49.4,49.32,49.33,28370.0,44.7076,44.7711,44.6986,44.7076,28370.0
2021-03-03 13:00:00,49.34,49.41,49.34,49.34,27715.0,44.7167,44.7801,44.7167,44.7167,27715.0
2021-03-03 13:10:00,49.34,49.44,49.32,49.44,77854.0,44.7167,44.8073,44.6986,44.8073,77854.0
2021-03-03 13:20:00,49.44,49.44,49.37,49.4,53276.0,44.8073,44.8073,44.7439,44.7711,53276.0
2021-03-03 13:30:00,49.39,49.39,49.3,49.34,54225.0,44.762,44.762,44.6804,44.7167,54225.0
2021-03-03 13:40:00,49.33,49.33,49.21,49.22,47492.0,44.7076,44.7076,44.5989,44.6079,47492.0
2021-03-03 13:50:00,49.21,49.23,49.14,49.18,93409.0,44.5989,44.617,44.5354,44.5717,93409.0
2021-03-03 14:00:00,49.2,49.27,49.02,49.06,44438.0,44.5898,44.6532,44.4267,44.4629,44438.0
2021-03-03 14:10:00,49.1,49.13,49.04,49.11,25824.0,44.4992,44.5264,44.4448,44.5082,25824.0
2021-03-03 14:20:00,49.12,49.15,49.05,49.13,30277.0,44.5173,44.5445,44.4539,44.5264,30277.0
2021-03-03 14:30:00,49.13,49.14,48.97,49.12,48765.0,44.5264,44.5354,44.3814,44.5173,48765.0
2021-03-03 14:40:00,49.12,49.16,49.06,49.13,73142.0,44.5173,44.5535,44.4629,44.5264,73142.0
2021-03-03 14:50:00,49.14,49.19,49.12,49.16,42009.0,44.5354,44.5807,44.5173,44.5535,42009.0
2021-03-03 15:00:00,49.17,49.22,49.13,49.2,52602.0,44.5626,44.6079,44.5264,44.5898,52602.0
2021-03-03 15:10:00,49.21,49.32,49.21,49.29,67703.0,44.5989,44.6986,44.5989,44.6714,67703.0
2021-03-03 15:20:00,49.29,49.32,49.2,49.27,60801.0,44.6714,44.6986,44.5898,44.6532,60801.0
2021-03-03 15:30:00,49.26,49.28,49.1,49.12,35435.0,44.6442,44.6623,44.4992,44.5173,35435.0
2021-03-03 15:40:00,49.11,49.21,49.1,49.11,57164.0,44.5082,44.5989,44.4992,44.5082,57164.0
2021-03-03 15:50:00,49.1,49.1,48.9,48.94,200620.0,44.4992,44.4992,44.3179,44.3542,200620.0
2021-03-04 09:30:00,49.05,49.14,48.88,49.12,102920.0,44.4539,44.5354,44.2998,44.5173,102920.0
2021-03-04 09:40:00,49.11,49.14,48.86,48.87,62700.0,44.5082,44.5354,44.2817,44.2907,62700.0
2021-03-04 09:50:00,48.86,49.08,48.75,49.08,79486.0,44.2817,44.481,44.182,44.481,79486.0
2021-03-04 10:00:00,49.04,49.04,48.6,48.61,84448.0,44.4448,44.4448,44.046,44.0551,84448.0
2021-03-04 10:10:00,48.6,48.6,48.4,48.48,88623.0,44.046,44.046,43.8648,43.9373,88623.0
2021-03-04 10:20:00,48.46,48.66,48.46,48.62,52879.0,43.9191,44.1004,43.9191,44.0641,52879.0
2021-03-04 10:30:00,48.63,48.64,48.46,48.58,43796.0,44.0732,44.0823,43.9191,44.0279,43796.0
2021-03-04 10:40:00,48.58,48.58,48.37,48.37,71294.0,44.0279,44.0279,43.8376,43.8376,71294.0
2021-03-04 10:50:00,48.38,48.38,48.2,48.27,97289.0,43.8466,43.8466,43.6835,43.7469,97289.0
2021-03-04 11:00:00,48.29,48.47,48.28,48.38,74283.0,43.7651,43.9282,43.756,43.8466,74283.0
2021-03-04 11:10:00,48.39,48.43,48.31,48.41,45706.0,43.8557,43.892,43.7832,43.8738,45706.0
2021-03-04 11:20:00,48.4,48.54,48.39,48.54,31048.0,43.8648,43.9916,43.8557,43.9916,31048.0
2021-03-04 11:30:00,48.55,48.67,48.53,48.66,33542.0,44.0007,44.1095,43.9826,44.1004,33542.0
2021-03-04 11:40:00,48.66,48.69,48.62,48.67,37644.0,44.1004,44.1276,44.0641,44.1095,37644.0
2021-03-04 11:50:00,48.68,48.69,48.63,48.68,26549.0,44.1185,44.1276,44.0732,44.1185,26549.0
2021-03-04 12:00:00,48.68,48.88,48.67,48.88,28560.0,44.1185,44.2998,44.1095,44.2998,28560.0
2021-03-04 12:10:00,48.88,48.92,48.72,48.84,53538.0,44.2998,44.336,44.1548,44.2635,53538.0
2021-03-04 12:20:00,48.85,48.88,48.69,48.76,61660.0,44.2726,44.2998,44.1276,44.191,61660.0
2021-03-04 12:30:00,48.74,48.74,48.64,48.73,47092.0,44.1729,44.1729,44.0823,44.1638,47092.0
2021-03-04 12:40:00,48.74,48.84,48.63,48.63,46490.0,44.1729,44.2635,44.0732,44.0732,46490.0
2021-03-04 12:50:00,48.63,48.69,48.37,48.44,91066.0,44.0732,44.1276,43.8376,43.901,91066.0
2021-03-04 13:00:00,48.43,48.54,48.39,48.43,91291.0,43.892,43.9916,43.8557,43.892,91291.0
2021-03-04 13:10:00,48.43,48.45,48.24,48.38,80848.0,43.892,43.9101,43.7198,43.8466,80848.0
2021-03-04 13:20:00,48.36,48.36,48.21,48.36,71369.0,43.8285,43.8285,43.6926,43.8285,71369.0
2021-03-04 13:30:00,48.36,48.46,48.23,48.39,72563.0,43.8285,43.9191,43.7107,43.8557,72563.0
2021-03-04 13:40:00,48.39,48.39,48.04,48.06,106318.0,43.8557,43.8557,43.5385,43.5566,106318.0
2021-03-04 13:50:00,48.05,48.07,47.7,47.75,174152.0,43.5476,43.5657,43.2304,43.2757,174152.0
2021-03-04 14:00:00,47.76,48.03,47.7,48.0,85475.0,43.2847,43.5294,43.2304,43.5022,85475.0
2021-03-04 14:10:00,48.0,48.17,47.95,48.13,70129.0,43.5022,43.6563,43.4569,43.6201,70129.0
2021-03-04 14:20:00,48.14,48.29,48.11,48.16,64351.0,43.6291,43.7651,43.6019,43.6473,64351.0
2021-03-04 14:30:00,48.15,48.16,47.98,48.09,55688.0,43.6382,43.6473,43.4841,43.5838,55688.0
2021-03-04 14:40:00,48.08,48.3,48.05,48.26,57578.0,43.5747,43.7741,43.5476,43.7379,57578.0
2021-03-04 14:50:00,48.27,48.34,48.25,48.29,48815.0,43.7469,43.8104,43.7288,43.7651,48815.0
2021-03-04 15:00:00,48.29,48.33,48.18,48.18,64837.0,43.7651,43.8013,43.6654,43.6654,64837.0
2021-03-04 15:10:00,48.17,48.21,48.02,48.08,62550.0,43.6563,43.6926,43.5204,43.5747,62550.0
2021-03-04 15:20:00,48.07,48.27,48.03,48.21,87155.0,43.5657,43.7469,43.5294,43.6926,87155.0
2021-03-04 15:30:00,48.21,48.4,48.17,48.37,76565.0,43.6926,43.8648,43.6563,43.8376,76565.0
2021-03-04 15:40:00,48.37,48.47,48.32,48.4,136219.0,43.8376,43.9282,43.7923,43.8648,136219.0
2021-03-04 15:50:00,48.4,48.52,48.27,48.41,288913.0,43.8648,43.9735,43.7469,43.8738,288913.0
2021-03-05 09:30:00,48.98,49.44,48.9,49.23,134064.0,44.3904,44.8073,44.3179,44.617,134064.0
2021-03-05 09:40:00,49.23,49.41,49.18,49.23,119415.0,44.617,44.7801,44.5717,44.617,119415.0
2021-03-05 09:50:00,49.24,49.31,48.97,49.08,107769.0,44.6261,44.6895,44.3814,44.481,107769.0
2021-03-05 10:00:00,49.08,49.34,49.06,49.29,74510.0,44.481,44.7167,44.4629,44.6714,74510.0
2021-03-05 10:10:00,49.29,49.31,49.04,49.23,94555.0,44.6714,44.6895,44.4448,44.617,94555.0
2021-03-05 10:20:00,49.22,49.28,49.09,49.17,105607.0,44.6079,44.6623,44.4901,44.5626,105607.0
2021-03-05 10:30:00,49.17,49.26,48.97,48.98,101164.0,44.5626,44.6442,44.3814,44.3904,101164.0
2021-03-05 10:40:00,48.98,49.04,48.79,48.95,87707.0,44.3904,44.4448,44.2182,44.3632,87707.0
2021-03-05 10:50:00,48.93,49.05,48.81,48.85,57879.0,44.3451,44.4539,44.2363,44.2726,57879.0
2021-03-05 11:00:00,48.86,48.88,48.7,48.72,89773.0,44.2817,44.2998,44.1367,44.1548,89773.0
2021-03-05 11:10:00,48.73,48.88,48.72,48.85,63692.0,44.1638,44.2998,44.1548,44.2726,63692.0
2021-03-05 11:20:00,48.83,48.92,48.7,48.74,71689.0,44.2545,44.336,44.1367,44.1729,71689.0
2021-03-05 11:30:00,48.75,48.87,48.68,48.72,84121.0,44.182,44.2907,44.1185,44.1548,84121.0
2021-03-05 11:40:00,48.72,48.83,48.62,48.7,106066.0,44.1548,44.2545,44.0641,44.1367,106066.0
2021-03-05 11:50:00,48.7,49.13,48.68,49.12,68316.0,44.1367,44.5264,44.1185,44.5173,68316.0
2021-03-05 12:00:00,49.11,49.18,49.05,49.15,48077.0,44.5082,44.5717,44.4539,44.5445,48077.0
2021-03-05 12:10:00,49.15,49.31,49.14,49.26,51808.0,44.5445,44.6895,44.5354,44.6442,51808.0
2021-03-05 12:20:00,49.26,49.32,49.24,49.3,55321.0,44.6442,44.6986,44.6261,44.6804,55321.0
2021-03-05 12:30:00,49.3,49.32,49.18,49.2,41887.0,44.6804,44.6986,44.5717,44.5898,41887.0
2021-03-05 12:40:00,49.2,49.34,49.16,49.23,69684.0,44.5898,44.7167,44.5535,44.617,69684.0
2021-03-05 12:50:00,49.23,49.31,49.13,49.18,52810.0,44.617,44.6895,44.5264,44.5717,52810.0
2021-03-05 13:00:00,49.18,49.31,49.18,49.3,43464.0,44.5717,44.6895,44.5717,44.6804,43464.0
2021-03-05 13:10:00,49.3,49.47,49.21,49.45,46079.0,44.6804,44.8345,44.5989,44.8164,46079.0
2021-03-05 13:20:00,49.45,49.47,49.33,49.42,41732.0,44.8164,44.8345,44.7076,44.7892,41732.0
2021-03-05 13:30:00,49.42,49.51,49.37,49.49,44668.0,44.7892,44.8708,44.7439,44.8526,44668.0
2021-03-05 13:40:00,49.48,49.59,49.48,49.56,58598.0,44.8436,44.9433,44.8436,44.9161,58598.0
2021-03-05 13:50:00,49.56,49.65,49.51,49.57,43644.0,44.9161,44.9976,44.8708,44.9251,43644.0
2021-03-05 14:00:00,49.59,49.6,49.4,49.45,60319.0,44.9433,44.9523,44.7711,44.8164,60319.0
2021-03-05 14:10:00,49.45,49.63,49.45,49.57,42358.0,44.8164,44.9795,44.8164,44.9251,42358.0
2021-03-05 14:20:00,49.58,49.72,49.55,49.72,36384.0,44.9342,45.0611,44.907,45.0611,36384.0
2021-03-05 14:30:00,49.72,49.78,49.67,49.71,34444.0,45.0611,45.1155,45.0158,45.052,34444.0
2021-03-05 14:40:00,49.7,49.77,49.69,49.76,38751.0,45.0429,45.1064,45.0339,45.0973,38751.0
2021-03-05 14:50:00,49.77,49.81,49.71,49.73,56315.0,45.1064,45.1426,45.052,45.0701,56315.0
2021-03-05 15:00:00,49.73,49.89,49.73,49.82,54153.0,45.0701,45.2151,45.0701,45.1517,54153.0
2021-03-05 15:10:00,49.83,49.93,49.78,49.84,86407.0,45.1608,45.2514,45.1155,45.1698,86407.0
2021-03-05 15:20:00,49.84,49.92,49.81,49.85,47289.0,45.1698,45.2423,45.1426,45.1789,47289.0
2021-03-05 15:30:00,49.85,49.96,49.81,49.95,83575.0,45.1789,45.2786,45.1426,45.2695,83575.0
2021-03-05 15:40:00,49.96,49.98,49.88,49.94,104171.0,45.2786,45.2967,45.2061,45.2605,104171.0
2021-03-05 15:50:00,49.94,50.1,49.91,49.95,322962.0,45.2605,45.4055,45.2333,45.2695,322962.0
2021-03-08 09:30:00,50.16,50.74,50.13,50.66,265396.0,45.4598,45.9855,45.4327,45.913,265396.0
2021-03-08 09:40:00,50.66,50.75,50.53,50.65,189231.0,45.913,45.9946,45.7952,45.9039,189231.0
2021-03-08 09:50:00,50.65,50.79,50.43,50.43,148627.0,45.9039,46.0308,45.7045,45.7045,148627.0
2021-03-08 10:00:00,50.48,50.86,50.44,50.8,120174.0,45.7499,46.0943,45.7136,46.0399,120174.0
2021-03-08 10:10:00,50.81,50.82,50.66,50.8,77972.0,46.0489,46.058,45.913,46.0399,77972.0
2021-03-08 10:20:00,50.8,50.81,50.64,50.72,63677.0,46.0399,46.0489,45.8949,45.9674,63677.0
2021-03-08 10:30:00,50.72,50.91,50.71,50.87,99736.0,45.9674,46.1396,45.9583,46.1033,99736.0
2021-03-08 10:40:00,50.87,50.94,50.81,50.84,61898.0,46.1033,46.1668,46.0489,46.0761,61898.0
2021-03-08 10:50:00,50.85,50.97,50.85,50.92,81176.0,46.0852,46.1939,46.0852,46.1486,81176.0
2021-03-08 11:00:00,50.92,51.13,50.92,51.12,101874.0,46.1486,46.339,46.1486,46.3299,101874.0
2021-03-08 11:10:00,51.11,51.25,51.03,51.19,127965.0,46.3208,46.4477,46.2483,46.3933,127965.0
2021-03-08 11:20:00,51.19,51.25,51.13,51.21,84931.0,46.3933,46.4477,46.339,46.4115,84931.0
2021-03-08 11:30:00,51.21,51.21,51.09,51.14,78721.0,46.4115,46.4115,46.3027,46.348,78721.0
2021-03-08 11:40:00,51.14,51.21,51.09,51.17,77177.0,46.348,46.4115,46.3027,46.3752,77177.0
2021-03-08 11:50:00,51.16,51.23,51.11,51.16,46424.0,46.3661,46.4296,46.3208,46.3661,46424.0
2021-03-08 12:00:00,51.16,51.24,51.12,51.23,92027.0,46.3661,46.4386,46.3299,46.4296,92027.0
2021-03-08 12:10:00,51.23,51.44,51.23,51.34,108197.0,46.4296,46.6199,46.4296,46.5293,108197.0
2021-03-08 12:20:00,51.34,51.58,51.33,51.56,92041.0,46.5293,46.7468,46.5202,46.7287,92041.0
2021-03-08 12:30:00,51.57,51.63,51.53,51.53,118894.0,46.7377,46.7921,46.7015,46.7015,118894.0
2021-03-08 12:40:00,51.53,51.79,51.53,51.76,81693.0,46.7015,46.9371,46.7015,46.9099,81693.0
2021-03-08 12:50:00,51.77,51.81,51.73,51.76,46234.0,46.919,46.9552,46.8827,46.9099,46234.0
2021-03-08 13:00:00,51.76,51.82,51.72,51.75,62345.0,46.9099,46.9643,46.8737,46.9009,62345.0
2021-03-08 13:10:00,51.76,51.76,51.57,51.58,60302.0,46.9099,46.9099,46.7377,46.7468,60302.0
2021-03-08 13:20:00,51.58,51.6,51.44,51.46,45872.0,46.7468,46.7649,46.6199,46.638,45872.0
2021-03-08 13:30:00,51.46,51.53,51.42,51.42,43637.0,46.638,46.7015,46.6018,46.6018,43637.0
2021-03-08 13:40:00,51.41,51.47,51.24,51.26,44767.0,46.5927,46.6471,46.4386,46.4568,44767.0
2021-03-08 13:50:00,51.25,51.26,50.98,51.05,92941.0,46.4477,46.4568,46.203,46.2664,92941.0
2021-03-08 14:00:00,51.05,51.18,51.03,51.13,98893.0,46.2664,46.3843,46.2483,46.339,98893.0
2021-03-08 14:10:00,51.11,51.19,51.08,51.11,44792.0,46.3208,46.3933,46.2936,46.3208,44792.0
2021-03-08 14:20:00,51.11,51.21,51.1,51.19,31138.0,46.3208,46.4115,46.3118,46.3933,31138.0
2021-03-08 14:30:00,51.19,51.21,51.09,51.09,36796.0,46.3933,46.4115,46.3027,46.3027,36796.0
2021-03-08 14:40:00,51.1,51.12,50.95,51.0,59399.0,46.3118,46.3299,46.1758,46.2211,59399.0
2021-03-08 14:50:00,51.0,51.14,50.98,51.13,47150.0,46.2211,46.348,46.203,46.339,47150.0
2021-03-08 15:00:00,51.12,51.12,50.95,50.99,65069.0,46.3299,46.3299,46.1758,46.2121,65069.0
2021-03-08 15:10:00,50.98,51.03,50.86,50.91,134702.0,46.203,46.2483,46.0943,46.1396,134702.0
2021-03-08 15:20:00,50.91,51.02,50.89,50.96,108496.0,46.1396,46.2393,46.1214,46.1849,108496.0
2021-03-08 15:30:00,50.96,51.06,50.95,51.01,116644.0,46.1849,46.2755,46.1758,46.2302,116644.0
2021-03-08 15:40:00,51.0,51.08,50.91,50.93,136495.0,46.2211,46.2936,46.1396,46.1577,136495.0
2021-03-08 15:50:00,50.94,51.03,50.75,50.78,297493.0,46.1668,46.2483,45.9946,46.0217,297493.0
2021-03-09 09:30:00,50.42,50.44,49.85,49.97,141290.0,45.6955,45.7136,45.1789,45.2876,141290.0
2021-03-09 09:40:00,49.96,50.48,49.84,50.38,145814.0,45.2786,45.7499,45.1698,45.6592,145814.0
2021-03-09 09:50:00,50.37,50.51,50.23,50.27,85873.0,45.6502,45.777,45.5233,45.5595,85873.0
2021-03-09 10:00:00,50.27,50.55,50.26,50.53,79367.0,45.5595,45.8133,45.5505,45.7952,79367.0
2021-03-09 10:10:00,50.53,50.63,50.37,50.6,64259.0,45.7952,45.8858,45.6502,45.8586,64259.0
2021-03-09 10:20:00,50.61,50.71,50.58,50.66,59064.0,45.8677,45.9583,45.8405,45.913,59064.0
2021-03-09 10:30:00,50.66,50.93,50.65,50.93,67560.0,45.913,46.1577,45.9039,46.1577,67560.0
2021-03-09 10:40:00,50.92,50.93,50.73,50.8,100639.0,46.1486,46.1577,45.9764,46.0399,100639.0
2021-03-09 10:50:00,50.81,50.93,50.8,50.93,79709.0,46.0489,46.1577,46.0399,46.1577,79709.0
2021-03-09 11:00:00,50.93,51.09,50.92,51.07,80595.0,46.1577,46.3027,46.1486,46.2846,80595.0
2021-03-09 11:10:00,51.06,51.19,50.92,50.95,46421.0,46.2755,46.3933,46.1486,46.1758,46421.0
2021-03-09 11:20:00,50.96,50.97,50.8,50.87,31889.0,46.1849,46.1939,46.0399,46.1033,31889.0
2021-03-09 11:30:00,50.87,50.92,50.84,50.92,30033.0,46.1033,46.1486,46.0761,46.1486,30033.0
2021-03-09 11:40:00,50.92,50.99,50.92,50.98,31605.0,46.1486,46.2121,46.1486,46.203,31605.0
2021-03-09 11:50:00,50.98,51.04,50.95,51.02,49382.0,46.203,46.2574,46.1758,46.2393,49382.0
2021-03-09 12:00:00,51.03,51.04,50.95,50.99,35435.0,46.2483,46.2574,46.1758,46.2121,35435.0
2021-03-09 12:10:00,50.99,51.03,50.96,50.99,31371.0,46.2121,46.2483,46.1849,46.2121,31371.0
2021-03-09 12:20:00,51.0,51.07,50.99,51.01,33652.0,46.2211,46.2846,46.2121,46.2302,33652.0
2021-03-09 12:30:00,51.01,51.02,50.95,50.96,59275.0,46.2302,46.2393,46.1758,46.1849,59275.0
2021-03-09 12:40:00,50.96,50.97,50.81,50.81,33095.0,46.1849,46.1939,46.0489,46.0489,33095.0
2021-03-09 12:50:00,50.8,50.86,50.75,50.78,28134.0,46.0399,46.0943,45.9946,46.0217,28134.0
2021-03-09 13:00:00,50.79,50.79,50.74,50.74,30973.0,46.0308,46.0308,45.9855,45.9855,30973.0
2021-03-09 13:10:00,50.74,50.74,50.61,50.62,35196.0,45.9855,45.9855,45.8677,45.8767,35196.0
2021-03-09 13:20:00,50.62,50.7,50.58,50.69,28100.0,45.8767,45.9492,45.8405,45.9402,28100.0
2021-03-09 13:30:00,50.69,50.71,50.62,50.66,45105.0,45.9402,45.9583,45.8767,45.913,45105.0
2021-03-09 13:40:00,50.66,50.71,50.65,50.66,41630.0,45.913,45.9583,45.9039,45.913,41630.0
2021-03-09 13:50:00,50.66,50.73,50.62,50.68,25332.0,45.913,45.9764,45.8767,45.9311,25332.0
2021-03-09 14:00:00,50.67,50.73,50.65,50.66,24117.0,45.9221,45.9764,45.9039,45.913,24117.0
2021-03-09 14:10:00,50.66,50.74,50.65,50.72,125529.0,45.913,45.9855,45.9039,45.9674,125529.0
2021-03-09 14:20:00,50.71,50.72,50.56,50.61,44706.0,45.9583,45.9674,45.8224,45.8677,44706.0
2021-03-09 14:30:00,50.62,50.75,50.62,50.65,32929.0,45.8767,45.9946,45.8767,45.9039,32929.0
2021-03-09 14:40:00,50.65,50.66,50.55,50.58,39025.0,45.9039,45.913,45.8133,45.8405,39025.0
2021-03-09 14:50:00,50.58,50.63,50.52,50.59,40120.0,45.8405,45.8858,45.7861,45.8496,40120.0
2021-03-09 15:00:00,50.6,50.7,50.59,50.66,49581.0,45.8586,45.9492,45.8496,45.913,49581.0
2021-03-09 15:10:00,50.67,50.7,50.6,50.61,35998.0,45.9221,45.9492,45.8586,45.8677,35998.0
2021-03-09 15:20:00,50.6,50.6,50.51,50.55,40514.0,45.8586,45.8586,45.777,45.8133,40514.0
2021-03-09 15:30:00,50.55,50.55,50.37,50.48,61609.0,45.8133,45.8133,45.6502,45.7499,61609.0
2021-03-09 15:40:00,50.47,50.49,50.34,50.35,94813.0,45.7408,45.7589,45.623,45.632,94813.0
2021-03-09 15:50:00,50.34,50.37,50.18,50.2,274527.0,45.623,45.6502,45.478,45.4961,274527.0
2021-03-10 09:30:00,50.21,50.63,50.15,50.56,150745.0,45.5052,45.8858,45.4508,45.8224,150745.0
2021-03-10 09:40:00,50.57,50.65,50.53,50.57,74266.0,45.8314,45.9039,45.7952,45.8314,74266.0
2021-03-10 09:50:00,50.57,50.66,50.48,50.52,77303.0,45.8314,45.913,45.7499,45.7861,77303.0
2021-03-10 10:00:00,50.53,50.56,50.24,50.34,61606.0,45.7952,45.8224,45.5323,45.623,61606.0
2021-03-10 10:10:00,50.33,50.34,50.21,50.28,44923.0,45.6139,45.623,45.5052,45.5686,44923.0
2021-03-10 10:20:00,50.27,50.33,50.12,50.12,56453.0,45.5595,45.6139,45.4236,45.4236,56453.0
2021-03-10 10:30:00,50.13,50.38,50.12,50.3,57799.0,45.4327,45.6592,45.4236,45.5867,57799.0
2021-03-10 10:40:00,50.29,50.4,50.28,50.4,61473.0,45.5777,45.6774,45.5686,45.6774,61473.0
2021-03-10 10:50:00,50.39,50.51,50.35,50.42,52476.0,45.6683,45.777,45.632,45.6955,52476.0
2021-03-10 11:00:00,50.42,50.58,50.42,50.54,52561.0,45.6955,45.8405,45.6955,45.8042,52561.0
2021-03-10 11:10:00,50.54,50.59,50.48,50.54,54780.0,45.8042,45.8496,45.7499,45.8042,54780.0
2021-03-10 11:20:00,50.54,50.54,50.4,50.45,38843.0,45.8042,45.8042,45.6774,45.7227,38843.0
2021-03-10 11:30:00,50.44,50.55,50.43,50.52,59202.0,45.7136,45.8133,45.7045,45.7861,59202.0
2021-03-10 11:40:00,50.52,50.56,50.46,50.56,36306.0,45.7861,45.8224,45.7317,45.8224,36306.0
2021-03-10 11:50:00,50.56,50.58,50.49,50.51,51672.0,45.8224,45.8405,45.7589,45.777,51672.0
2021-03-10 12:00:00,50.51,50.61,50.51,50.55,31396.0,45.777,45.8677,45.777,45.8133,31396.0
2021-03-10 12:10:00,50.54,50.66,50.54,50.62,34456.0,45.8042,45.913,45.8042,45.8767,34456.0
2021-03-10 12:20:00,50.62,50.65,50.5,50.55,40042.0,45.8767,45.9039,45.768,45.8133,40042.0
2021-03-10 12:30:00,50.55,50.58,50.5,50.53,29911.0,45.8133,45.8405,45.768,45.7952,29911.0
2021-03-10 12:40:00,50.53,50.63,50.53,50.55,56531.0,45.7952,45.8858,45.7952,45.8133,56531.0
2021-03-10 12:50:00,50.55,50.57,50.45,50.49,67348.0,45.8133,45.8314,45.7227,45.7589,67348.0
2021-03-10 13:00:00,50.49,50.62,50.39,50.62,93668.0,45.7589,45.8767,45.6683,45.8767,93668.0
2021-03-10 13:10:00,50.63,50.67,50.55,50.64,59396.0,45.8858,45.9221,45.8133,45.8949,59396.0
2021-03-10 13:20:00,50.64,50.66,50.6,50.63,40004.0,45.8949,45.913,45.8586,45.8858,40004.0
2021-03-10 13:30:00,50.63,50.71,50.61,50.71,42536.0,45.8858,45.9583,45.8677,45.9583,42536.0
2021-03-10 13:40:00,50.7,50.74,50.64,50.74,36717.0,45.9492,45.9855,45.8949,45.9855,36717.0
2021-03-10 13:50:00,50.74,50.83,50.72,50.79,33582.0,45.9855,46.0671,45.9674,46.0308,33582.0
2021-03-10 14:00:00,50.79,50.83,50.76,50.81,29557.0,46.0308,46.0671,46.0036,46.0489,29557.0
2021-03-10 14:10:00,50.82,50.91,50.82,50.91,32736.0,46.058,46.1396,46.058,46.1396,32736.0
2021-03-10 14:20:00,50.91,50.98,50.9,50.92,42239.0,46.1396,46.203,46.1305,46.1486,42239.0
2021-03-10 14:30:00,50.91,51.0,50.89,50.99,30382.0,46.1396,46.2211,46.1214,46.2121,30382.0
2021-03-10 14:40:00,50.99,51.0,50.88,50.95,32112.0,46.2121,46.2211,46.1124,46.1758,32112.0
2021-03-10 14:50:00,50.96,50.98,50.87,50.88,35096.0,46.1849,46.203,46.1033,46.1124,35096.0
2021-03-10 15:00:00,50.88,50.89,50.81,50.84,36267.0,46.1124,46.1214,46.0489,46.0761,36267.0
2021-03-10 15:10:00,50.84,50.85,50.78,50.85,45863.0,46.0761,46.0852,46.0217,46.0852,45863.0
2021-03-10 15:20:00,50.85,50.9,50.84,50.87,44470.0,46.0852,46.1305,46.0761,46.1033,44470.0
2021-03-10 15:30:00,50.87,50.88,50.72,50.75,49544.0,46.1033,46.1124,45.9674,45.9946,49544.0
2021-03-10 15:40:00,50.75,50.8,50.74,50.78,92229.0,45.9946,46.0399,45.9855,46.0217,92229.0
2021-03-10 15:50:00,50.77,50.85,50.73,50.81,216806.0,46.0127,46.0852,45.9764,46.0489,216806.0
2021-03-11 09:30:00,50.34,50.55,50.2,50.39,169120.0,45.623,45.8133,45.4961,45.6683,169120.0
2021-03-11 09:40:00,50.39,50.66,50.39,50.62,77779.0,45.6683,45.913,45.6683,45.8767,77779.0
2021-03-11 09:50:00,50.62,50.86,50.56,50.79,57789.0,45.8767,46.0943,45.8224,46.0308,57789.0
2021-03-11 10:00:00,50.78,50.82,50.66,50.81,59476.0,46.0217,46.058,45.913,46.0489,59476.0
2021-03-11 10:10:00,50.81,50.92,50.69,50.9,56521.0,46.0489,46.1486,45.9402,46.1305,56521.0
2021-03-11 10:20:00,50.92,50.98,50.82,50.98,51657.0,46.1486,46.203,46.058,46.203,51657.0
2021-03-11 10:30:00,50.97,51.01,50.82,50.82,62129.0,46.1939,46.2302,46.058,46.058,62129.0
2021-03-11 10:40:00,50.82,51.02,50.82,50.97,76618.0,46.058,46.2393,46.058,46.1939,76618.0
2021-03-11 10:50:00,50.96,51.0,50.91,50.93,30008.0,46.1849,46.2211,46.1396,46.1577,30008.0
2021-03-11 11:00:00,50.91,51.13,50.88,51.09,82725.0,46.1396,46.339,46.1124,46.3027,82725.0
2021-03-11 11:10:00,51.09,51.18,51.07,51.18,58878.0,46.3027,46.3843,46.2846,46.3843,58878.0
2021-03-11 11:20:00,51.17,51.23,51.11,51.13,55767.0,46.3752,46.4296,46.3208,46.339,55767.0
2021-03-11 11:30:00,51.14,51.24,51.08,51.09,54632.0,46.348,46.4386,46.2936,46.3027,54632.0
2021-03-11 11:40:00,51.1,51.2,51.1,51.18,47977.0,46.3118,46.4024,46.3118,46.3843,47977.0
2021-03-11 11:50:00,51.19,51.25,51.15,51.16,44667.0,46.3933,46.4477,46.3571,46.3661,44667.0
2021-03-11 12:00:00,51.18,51.25,51.16,51.24,40156.0,46.3843,46.4477,46.3661,46.4386,40156.0
2021-03-11 12:10:00,51.23,51.25,51.14,51.14,23286.0,46.4296,46.4477,46.348,46.348,23286.0
2021-03-11 12:20:00,51.13,51.16,51.06,51.08,27078.0,46.339,46.3661,46.2755,46.2936,27078.0
2021-03-11 12:30:00,51.09,51.18,51.08,51.13,30781.0,46.3027,46.3843,46.2936,46.339,30781.0
2021-03-11 12:40:00,51.12,51.12,50.99,50.99,25572.0,46.3299,46.3299,46.2121,46.2121,25572.0
2021-03-11 12:50:00,51.0,51.06,50.97,51.06,31372.0,46.2211,46.2755,46.1939,46.2755,31372.0
2021-03-11 13:00:00,51.08,51.15,51.07,51.11,56851.0,46.2936,46.3571,46.2846,46.3208,56851.0
2021-03-11 13:10:00,51.11,51.11,51.0,51.0,35405.0,46.3208,46.3208,46.2211,46.2211,35405.0
2021-03-11 13:20:00,51.0,51.01,50.93,50.97,27448.0,46.2211,46.2302,46.1577,46.1939,27448.0
2021-03-11 13:30:00,50.98,51.03,50.97,50.99,22221.0,46.203,46.2483,46.1939,46.2121,22221.0
2021-03-11 13:40:00,50.98,51.03,50.95,51.03,26525.0,46.203,46.2483,46.1758,46.2483,26525.0
2021-03-11 13:50:00,51.03,51.05,50.97,50.98,28558.0,46.2483,46.2664,46.1939,46.203,28558.0
2021-03-11 14:00:00,50.98,51.09,50.98,51.01,51082.0,46.203,46.3027,46.203,46.2302,51082.0
2021-03-11 14:10:00,51.01,51.08,50.99,51.06,45080.0,46.2302,46.2936,46.2121,46.2755,45080.0
2021-03-11 14:20:00,51.06,51.08,51.05,51.06,27116.0,46.2755,46.2936,46.2664,46.2755,27116.0
2021-03-11 14:30:00,51.07,51.08,51.02,51.05,37475.0,46.2846,46.2936,46.2393,46.2664,37475.0
2021-03-11 14:40:00,51.05,51.05,50.94,50.96,47355.0,46.2664,46.2664,46.1668,46.1849,47355.0
2021-03-11 14:50:00,50.95,50.99,50.88,50.91,42179.0,46.1758,46.2121,46.1124,46.1396,42179.0
2021-03-11 15:00:00,50.9,50.96,50.9,50.91,41307.0,46.1305,46.1849,46.1305,46.1396,41307.0
2021-03-11 15:10:00,50.91,50.93,50.87,50.91,47879.0,46.1396,46.1577,46.1033,46.1396,47879.0
2021-03-11 15:20:00,50.91,50.95,50.9,50.91,39001.0,46.1396,46.1758,46.1305,46.1396,39001.0
2021-03-11 15:30:00,50.9,51.01,50.86,50.99,82891.0,46.1305,46.2302,46.0943,46.2121,82891.0
2021-03-11 15:40:00,50.99,51.01,50.94,50.94,88445.0,46.2121,46.2302,46.1668,46.1668,88445.0
2021-03-11 15:50:00,50.93,51.01,50.88,51.0,331305.0,46.1577,46.2302,46.1124,46.2211,331305.0
2021-03-12 09:30:00,51.55,51.86,51.15,51.73,193249.0,46.7196,47.0005,46.3571,46.8827,193249.0
2021-03-12 09:40:00,51.72,51.75,51.51,51.51,135438.0,46.8737,46.9009,46.6833,46.6833,135438.0
2021-03-12 09:50:00,51.5,51.53,51.35,51.36,93212.0,46.6743,46.7015,46.5383,46.5474,93212.0
2021-03-12 10:00:00,51.37,51.63,51.37,51.6,102315.0,46.5565,46.7921,46.5565,46.7649,102315.0
2021-03-12 10:10:00,51.59,51.68,51.52,51.67,79306.0,46.7558,46.8374,46.6924,46.8284,79306.0
2021-03-12 10:20:00,51.68,51.76,51.56,51.72,140720.0,46.8374,46.9099,46.7287,46.8737,140720.0
2021-03-12 10:30:00,51.72,51.88,51.63,51.88,134482.0,46.8737,47.0187,46.7921,47.0187,134482.0
2021-03-12 10:40:00,51.87,51.87,51.7,51.75,125216.0,47.0096,47.0096,46.8555,46.9009,125216.0
2021-03-12 10:50:00,51.75,51.88,51.75,51.79,104872.0,46.9009,47.0187,46.9009,46.9371,104872.0
2021-03-12 11:00:00,51.78,51.83,51.71,51.8,104654.0,46.928,46.9734,46.8646,46.9462,104654.0
2021-03-12 11:10:00,51.8,51.88,51.76,51.78,98035.0,46.9462,47.0187,46.9099,46.928,98035.0
2021-03-12 11:20:00,51.79,51.84,51.75,51.77,55393.0,46.9371,46.9824,46.9009,46.919,55393.0
2021-03-12 11:30:00,51.78,51.83,51.69,51.72,62589.0,46.928,46.9734,46.8465,46.8737,62589.0
2021-03-12 11:40:00,51.72,51.8,51.68,51.8,44968.0,46.8737,46.9462,46.8374,46.9462,44968.0
2021-03-12 11:50:00,51.8,51.81,51.74,51.78,42154.0,46.9462,46.9552,46.8918,46.928,42154.0
2021-03-12 12:00:00,51.79,51.82,51.76,51.79,56572.0,46.9371,46.9643,46.9099,46.9371,56572.0
2021-03-12 12:10:00,51.8,51.91,51.79,51.82,40993.0,46.9462,47.0459,46.9371,46.9643,40993.0
2021-03-12 12:20:00,51.82,51.83,51.75,51.8,33190.0,46.9643,46.9734,46.9009,46.9462,33190.0
2021-03-12 12:30:00,51.8,51.81,51.74,51.78,29851.0,46.9462,46.9552,46.8918,46.928,29851.0
2021-03-12 12:40:00,51.78,51.82,51.76,51.79,34795.0,46.928,46.9643,46.9099,46.9371,34795.0
2021-03-12 12:50:00,51.79,51.82,51.73,51.79,35389.0,46.9371,46.9643,46.8827,46.9371,35389.0
2021-03-12 13:00:00,51.79,51.91,51.76,51.87,52827.0,46.9371,47.0459,46.9099,47.0096,52827.0
2021-03-12 13:10:00,51.88,51.91,51.82,51.86,44329.0,47.0187,47.0459,46.9643,47.0005,44329.0
2021-03-12 13:20:00,51.86,51.91,51.79,51.81,73500.0,47.0005,47.0459,46.9371,46.9552,73500.0
2021-03-12 13:30:00,51.82,51.84,51.77,51.79,37151.0,46.9643,46.9824,46.919,46.9371,37151.0
2021-03-12 13:40:00,51.8,51.88,51.79,51.81,49798.0,46.9462,47.0187,46.9371,46.9552,49798.0
2021-03-12 13:50:00,51.82,51.89,51.79,51.82,53547.0,46.9643,47.0277,46.9371,46.9643,53547.0
2021-03-12 14:00:00,51.82,51.89,51.81,51.89,43832.0,46.9643,47.0277,46.9552,47.0277,43832.0
2021-03-12 14:10:00,51.89,51.93,51.85,51.89,63053.0,47.0277,47.064,46.9915,47.0277,63053.0
2021-03-12 14:20:00,51.89,51.91,51.87,51.91,36494.0,47.0277,47.0459,47.0096,47.0459,36494.0
2021-03-12 14:30:00,51.9,51.92,51.8,51.8,51084.0,47.0368,47.0549,46.9462,46.9462,51084.0
2021-03-12 14:40:00,51.81,51.86,51.77,51.82,50381.0,46.9552,47.0005,46.919,46.9643,50381.0
2021-03-12 14:50:00,51.82,51.86,51.78,51.84,55832.0,46.9643,47.0005,46.928,46.9824,55832.0
2021-03-12 15:00:00,51.84,51.89,51.83,51.86,76260.0,46.9824,47.0277,46.9734,47.0005,76260.0
2021-03-12 15:10:00,51.86,51.87,51.77,51.84,68351.0,47.0005,47.0096,46.919,46.9824,68351.0
2021-03-12 15:20:00,51.85,51.88,51.8,51.84,63054.0,46.9915,47.0187,46.9462,46.9824,63054.0
2021-03-12 15:30:00,51.85,51.87,51.79,51.79,103868.0,46.9915,47.0096,46.9371,46.9371,103868.0
2021-03-12 15:40:00,51.79,51.83,51.71,51.77,146930.0,46.9371,46.9734,46.8646,46.919,146930.0
2021-03-12 15:50:00,51.77,51.88,51.69,51.85,411673.0,46.919,47.0187,46.8465,46.9915,411673.0
2021-03-15 09:30:00,51.84,52.23,51.78,51.91,248329.0,46.9824,47.3359,46.928,47.0459,248329.0
2021-03-15 09:40:00,51.9,51.9,51.76,51.76,91611.0,47.0368,47.0368,46.9099,46.9099,91611.0
2021-03-15 09:50:00,51.75,51.75,51.59,51.62,62267.0,46.9009,46.9009,46.7558,46.783,62267.0
2021-03-15 10:00:00,51.62,51.63,51.44,51.49,66809.0,46.783,46.7921,46.6199,46.6652,66809.0
2021-03-15 10:10:00,51.48,51.52,51.4,51.51,55321.0,46.6562,46.6924,46.5837,46.6833,55321.0
2021-03-15 10:20:00,51.52,51.75,51.52,51.7,62541.0,46.6924,46.9009,46.6924,46.8555,62541.0
2021-03-15 10:30:00,51.7,51.83,51.69,51.73,34262.0,46.8555,46.9734,46.8465,46.8827,34262.0
2021-03-15 10:40:00,51.73,51.77,51.55,51.58,44047.0,46.8827,46.919,46.7196,46.7468,44047.0
2021-03-15 10:50:00,51.57,51.68,51.53,51.54,58052.0,46.7377,46.8374,46.7015,46.7105,58052.0
2021-03-15 11:00:00,51.54,51.65,51.5,51.62,37905.0,46.7105,46.8102,46.6743,46.783,37905.0
2021-03-15 11:10:00,51.63,51.65,51.53,51.6,38379.0,46.7921,46.8102,46.7015,46.7649,38379.0
2021-03-15 11:20:00,51.6,51.72,51.58,51.6,38324.0,46.7649,46.8737,46.7468,46.7649,38324.0
2021-03-15 11:30:00,51.6,51.6,51.34,51.4,65447.0,46.7649,46.7649,46.5293,46.5837,65447.0
2021-03-15 11:40:00,51.39,51.53,51.38,51.43,40674.0,46.5746,46.7015,46.5655,46.6108,40674.0
2021-03-15 11:50:00,51.43,51.5,51.41,51.47,41398.0,46.6108,46.6743,46.5927,46.6471,41398.0
2021-03-15 12:00:00,51.48,51.53,51.43,51.52,35133.0,46.6562,46.7015,46.6108,46.6924,35133.0
2021-03-15 12:10:00,51.52,51.63,51.51,51.63,39981.0,46.6924,46.7921,46.6833,46.7921,39981.0
2021-03-15 12:20:00,51.64,51.67,51.57,51.61,32117.0,46.8012,46.8284,46.7377,46.774,32117.0
2021-03-15 12:30:00,51.61,51.66,51.56,51.62,32581.0,46.774,46.8193,46.7287,46.783,32581.0
2021-03-15 12:40:00,51.62,51.71,51.57,51.7,27072.0,46.783,46.8646,46.7377,46.8555,27072.0
2021-03-15 12:50:00,51.71,51.71,51.6,51.63,22621.0,46.8646,46.8646,46.7649,46.7921,22621.0
2021-03-15 13:00:00,51.64,51.7,51.6,51.69,17503.0,46.8012,46.8555,46.7649,46.8465,17503.0
2021-03-15 13:10:00,51.69,51.76,51.68,51.72,19812.0,46.8465,46.9099,46.8374,46.8737,19812.0
2021-03-15 13:20:00,51.72,51.74,51.63,51.64,20923.0,46.8737,46.8918,46.7921,46.8012,20923.0
2021-03-15 13:30:00,51.64,51.7,51.6,51.63,21449.0,46.8012,46.8555,46.7649,46.7921,21449.0
2021-03-15 13:40:00,51.64,51.67,51.63,51.64,20555.0,46.8012,46.8284,46.7921,46.8012,20555.0
2021-03-15 13:50:00,51.64,51.68,51.64,51.67,19902.0,46.8012,46.8374,46.8012,46.8284,19902.0
2021-03-15 14:00:00,51.68,51.7,51.65,51.67,23025.0,46.8374,46.8555,46.8102,46.8284,23025.0
2021-03-15 14:10:00,51.68,51.77,51.68,51.72,40989.0,46.8374,46.919,46.8374,46.8737,40989.0
2021-03-15 14:20:00,51.72,51.81,51.71,51.81,28529.0,46.8737,46.9552,46.8646,46.9552,28529.0
2021-03-15 14:30:00,51.8,51.85,51.78,51.84,27255.0,46.9462,46.9915,46.928,46.9824,27255.0
2021-03-15 14:40:00,51.83,51.86,51.72,51.73,36495.0,46.9734,47.0005,46.8737,46.8827,36495.0
2021-03-15 14:50:00,51.72,51.82,51.7,51.8,39378.0,46.8737,46.9643,46.8555,46.9462,39378.0
2021-03-15 15:00:00,51.79,51.82,51.72,51.77,43053.0,46.9371,46.9643,46.8737,46.919,43053.0
2021-03-15 15:10:00,51.76,51.82,51.7,51.81,44838.0,46.9099,46.9643,46.8555,46.9552,44838.0
2021-03-15 15:20:00,51.8,51.82,51.75,51.76,35750.0,46.9462,46.9643,46.9009,46.9099,35750.0
2021-03-15 15:30:00,51.77,51.83,51.72,51.82,49392.0,46.919,46.9734,46.8737,46.9643,49392.0
2021-03-15 15:40:00,51.81,51.92,51.79,51.9,71603.0,46.9552,47.0549,46.9371,47.0368,71603.0
2021-03-15 15:50:00,51.91,52.17,51.89,52.13,257676.0,47.0459,47.2815,47.0277,47.2452,257676.0
2021-03-16 09:30:00,51.7,51.82,51.5,51.8,109186.0,46.8555,46.9643,46.6743,46.9462,109186.0
2021-03-16 09:40:00,51.82,51.82,51.5,51.58,75596.0,46.9643,46.9643,46.6743,46.7468,75596.0
2021-03-16 09:50:00,51.57,51.62,51.33,51.34,65397.0,46.7377,46.783,46.5202,46.5293,65397.0
2021-03-16 10:00:00,51.34,51.36,51.2,51.25,67955.0,46.5293,46.5474,46.4024,46.4477,67955.0
2021-03-16 10:10:00,51.24,51.34,51.24,51.29,38241.0,46.4386,46.5293,46.4386,46.484,38241.0
2021-03-16 10:20:00,51.28,51.28,50.97,51.02,90926.0,46.4749,46.4749,46.1939,46.2393,90926.0
2021-03-16 10:30:00,51.02,51.07,50.91,50.97,64080.0,46.2393,46.2846,46.1396,46.1939,64080.0
2021-03-16 10:40:00,50.96,51.02,50.9,50.96,60044.0,46.1849,46.2393,46.1305,46.1849,60044.0
2021-03-16 10:50:00,50.96,50.96,50.81,50.83,60137.0,46.1849,46.1849,46.0489,46.0671,60137.0
2021-03-16 11:00:00,50.82,50.88,50.72,50.84,68072.0,46.058,46.1124,45.9674,46.0761,68072.0
2021-03-16 11:10:00,50.83,50.95,50.81,50.92,28028.0,46.0671,46.1758,46.0489,46.1486,28028.0
2021-03-16 11:20:00,50.91,50.99,50.91,50.96,32632.0,46.1396,46.2121,46.1396,46.1849,32632.0
2021-03-16 11:30:00,50.96,50.99,50.89,50.94,31476.0,46.1849,46.2121,46.1214,46.1668,31476.0
2021-03-16 11:40:00,50.95,50.98,50.92,50.92,32001.0,46.1758,46.203,46.1486,46.1486,32001.0
2021-03-16 11:50:00,50.93,51.07,50.93,51.06,28023.0,46.1577,46.2846,46.1577,46.2755,28023.0
2021-03-16 12:00:00,51.05,51.14,50.99,51.13,29625.0,46.2664,46.348,46.2121,46.339,29625.0
2021-03-16 12:10:00,51.13,51.15,51.05,51.07,34460.0,46.339,46.3571,46.2664,46.2846,34460.0
2021-03-16 12:20:00,51.08,51.13,51.07,51.11,32644.0,46.2936,46.339,46.2846,46.3208,32644.0
2021-03-16 12:30:00,51.1,51.12,51.04,51.12,27237.0,46.3118,46.3299,46.2574,46.3299,27237.0
2021-03-16 12:40:00,51.12,51.12,51.04,51.08,26884.0,46.3299,46.3299,46.2574,46.2936,26884.0
2021-03-16 12:50:00,51.09,51.11,51.01,51.09,32213.0,46.3027,46.3208,46.2302,46.3027,32213.0
2021-03-16 13:00:00,51.09,51.13,51.02,51.08,52195.0,46.3027,46.339,46.2393,46.2936,52195.0
2021-03-16 13:10:00,51.07,51.07,50.95,50.96,38553.0,46.2846,46.2846,46.1758,46.1849,38553.0
2021-03-16 13:20:00,50.96,50.96,50.78,50.84,98163.0,46.1849,46.1849,46.0217,46.0761,98163.0
2021-03-16 13:30:00,50.85,50.87,50.81,50.84,40296.0,46.0852,46.1033,46.0489,46.0761,40296.0
2021-03-16 13:40:00,50.83,50.97,50.81,50.93,42979.0,46.0671,46.1939,46.0489,46.1577,42979.0
2021-03-16 13:50:00,50.92,50.97,50.9,50.95,31784.0,46.1486,46.1939,46.1305,46.1758,31784.0
2021-03-16 14:00:00,50.94,51.06,50.91,51.01,47368.0,46.1668,46.2755,46.1396,46.2302,47368.0
2021-03-16 14:10:00,51.02,51.04,50.94,50.97,36760.0,46.2393,46.2574,46.1668,46.1939,36760.0
2021-03-16 14:20:00,50.96,51.06,50.93,51.04,43538.0,46.1849,46.2755,46.1577,46.2574,43538.0
2021-03-16 14:30:00,51.05,51.11,50.96,51.01,55379.0,46.2664,46.3208,46.1849,46.2302,55379.0
2021-03-16 14:40:00,51.01,51.04,50.96,51.03,46426.0,46.2302,46.2574,46.1849,46.2483,46426.0
2021-03-16 14:50:00,51.04,51.11,51.02,51.06,52378.0,46.2574,46.3208,46.2393,46.2755,52378.0
2021-03-16 15:00:00,51.05,51.14,51.02,51.08,39021.0,46.2664,46.348,46.2393,46.2936,39021.0
2021-03-16 15:10:00,51.07,51.15,51.07,51.14,27854.0,46.2846,46.3571,46.2846,46.348,27854.0
2021-03-16 15:20:00,51.15,51.15,51.08,51.09,36612.0,46.3571,46.3571,46.2936,46.3027,36612.0
2021-03-16 15:30:00,51.09,51.21,51.07,51.14,67962.0,46.3027,46.4115,46.2846,46.348,67962.0
2021-03-16 15:40:00,51.14,51.14,51.05,51.09,82760.0,46.348,46.348,46.2664,46.3027,82760.0
2021-03-16 15:50:00,51.11,51.19,51.1,51.1,205632.0,46.3208,46.3933,46.3118,46.3118,205632.0
2021-03-17 09:30:00,51.44,51.54,51.29,51.53,88060.0,46.6199,46.7105,46.484,46.7015,88060.0
2021-03-17 09:40:00,51.56,51.57,51.35,51.37,71231.0,46.7287,46.7377,46.5383,46.5565,71231.0
2021-03-17 09:50:00,51.37,51.37,51.2,51.22,76353.0,46.5565,46.5565,46.4024,46.4205,76353.0
2021-03-17 10:00:00,51.22,51.26,51.05,51.13,62195.0,46.4205,46.4568,46.2664,46.339,62195.0
2021-03-17 10:10:00,51.13,51.2,51.11,51.11,41510.0,46.339,46.4024,46.3208,46.3208,41510.0
2021-03-17 10:20:00,51.11,51.21,51.01,51.21,32861.0,46.3208,46.4115,46.2302,46.4115,32861.0
2021-03-17 10:30:00,51.2,51.23,51.05,51.09,35120.0,46.4024,46.4296,46.2664,46.3027,35120.0
2021-03-17 10:40:00,51.1,51.15,51.03,51.1,53981.0,46.3118,46.3571,46.2483,46.3118,53981.0
2021-03-17 10:50:00,51.09,51.17,51.08,51.09,37817.0,46.3027,46.3752,46.2936,46.3027,37817.0
2021-03-17 11:00:00,51.09,51.37,51.09,51.37,29513.0,46.3027,46.5565,46.3027,46.5565,29513.0
2021-03-17 11:10:00,51.37,51.38,51.27,51.3,45274.0,46.5565,46.5655,46.4658,46.493,45274.0
2021-03-17 11:20:00,51.3,51.42,51.28,51.36,38361.0,46.493,46.6018,46.4749,46.5474,38361.0
2021-03-17 11:30:00,51.37,51.53,51.37,51.49,38365.0,46.5565,46.7015,46.5565,46.6652,38365.0
2021-03-17 11:40:00,51.49,51.59,51.47,51.56,28093.0,46.6652,46.7558,46.6471,46.7287,28093.0
2021-03-17 11:50:00,51.55,51.59,51.5,51.57,38028.0,46.7196,46.7558,46.6743,46.7377,38028.0
2021-03-17 12:00:00,51.57,51.69,51.56,51.63,46454.0,46.7377,46.8465,46.7287,46.7921,46454.0
2021-03-17 12:10:00,51.64,51.64,51.55,51.57,41894.0,46.8012,46.8012,46.7196,46.7377,41894.0
2021-03-17 12:20:00,51.56,51.57,51.43,51.49,35393.0,46.7287,46.7377,46.6108,46.6652,35393.0
2021-03-17 12:30:00,51.49,51.51,51.42,51.48,23864.0,46.6652,46.6833,46.6018,46.6562,23864.0
2021-03-17 12:40:00,51.49,51.51,51.44,51.46,16533.0,46.6652,46.6833,46.6199,46.638,16533.0
2021-03-17 12:50:00,51.47,51.55,51.47,51.53,28092.0,46.6471,46.7196,46.6471,46.7015,28092.0
2021-03-17 13:00:00,51.53,51.59,51.5,51.55,22274.0,46.7015,46.7558,46.6743,46.7196,22274.0
2021-03-17 13:10:00,51.55,51.55,51.48,51.5,21374.0,46.7196,46.7196,46.6562,46.6743,21374.0
2021-03-17 13:20:00,51.49,51.5,51.44,51.46,25355.0,46.6652,46.6743,46.6199,46.638,25355.0
2021-03-17 13:30:00,51.46,51.55,51.45,51.47,32926.0,46.638,46.7196,46.629,46.6471,32926.0
2021-03-17 13:40:00,51.47,51.54,51.46,51.48,34182.0,46.6471,46.7105,46.638,46.6562,34182.0
2021-03-17 13:50:00,51.49,51.5,51.42,51.48,20645.0,46.6652,46.6743,46.6018,46.6562,20645.0
2021-03-17 14:00:00,51.48,51.71,51.43,51.69,43576.0,46.6562,46.8646,46.6108,46.8465,43576.0
2021-03-17 14:10:00,51.7,51.76,51.59,51.62,44907.0,46.8555,46.9099,46.7558,46.783,44907.0
2021-03-17 14:20:00,51.62,51.68,51.54,51.56,36849.0,46.783,46.8374,46.7105,46.7287,36849.0
2021-03-17 14:30:00,51.56,51.65,51.51,51.64,37293.0,46.7287,46.8102,46.6833,46.8012,37293.0
2021-03-17 14:40:00,51.64,51.69,51.55,51.68,70387.0,46.8012,46.8465,46.7196,46.8374,70387.0
2021-03-17 14:50:00,51.68,51.72,51.61,51.63,69610.0,46.8374,46.8737,46.774,46.7921,69610.0
2021-03-17 15:00:00,51.61,51.61,51.52,51.57,43675.0,46.774,46.774,46.6924,46.7377,43675.0
2021-03-17 15:10:00,51.56,51.62,51.51,51.59,59727.0,46.7287,46.783,46.6833,46.7558,59727.0
2021-03-17 15:20:00,51.59,51.61,51.53,51.61,48792.0,46.7558,46.774,46.7015,46.774,48792.0
2021-03-17 15:30:00,51.61,51.74,51.6,51.7,73290.0,46.774,46.8918,46.7649,46.8555,73290.0
2021-03-17 15:40:00,51.69,51.71,51.59,51.61,95233.0,46.8465,46.8646,46.7558,46.774,95233.0
2021-03-17 15:50:00,51.61,51.71,51.52,51.67,220257.0,46.774,46.8646,46.6924,46.8284,220257.0
2021-03-18 09:30:00,52.08,52.14,51.78,52.06,77989.0,47.1999,47.2543,46.928,47.1818,77989.0
2021-03-18 09:40:00,52.05,52.12,51.93,51.95,69842.0,47.1727,47.2362,47.064,47.0821,69842.0
2021-03-18 09:50:00,51.94,52.33,51.92,52.25,116251.0,47.0731,47.4265,47.0549,47.354,116251.0
2021-03-18 10:00:00,52.26,52.61,52.26,52.56,106530.0,47.3631,47.6803,47.3631,47.635,106530.0
2021-03-18 10:10:00,52.56,52.62,52.42,52.5,56536.0,47.635,47.6893,47.5081,47.5806,56536.0
2021-03-18 10:20:00,52.51,52.6,52.44,52.56,53407.0,47.5896,47.6712,47.5262,47.635,53407.0
2021-03-18 10:30:00,52.56,52.75,52.56,52.56,159112.0,47.635,47.8072,47.635,47.635,159112.0
2021-03-18 10:40:00,52.57,52.62,52.49,52.54,61695.0,47.644,47.6893,47.5715,47.6168,61695.0
2021-03-18 10:50:00,52.55,52.59,52.5,52.56,69725.0,47.6259,47.6621,47.5806,47.635,69725.0
2021-03-18 11:00:00,52.58,52.61,52.5,52.55,55933.0,47.6531,47.6803,47.5806,47.6259,55933.0
2021-03-18 11:10:00,52.57,52.73,52.55,52.68,58689.0,47.644,47.789,47.6259,47.7437,58689.0
2021-03-18 11:20:00,52.68,52.7,52.58,52.65,45095.0,47.7437,47.7618,47.6531,47.7165,45095.0
2021-03-18 11:30:00,52.64,52.71,52.61,52.63,41078.0,47.7075,47.7709,47.6803,47.6984,41078.0
2021-03-18 11:40:00,52.63,52.68,52.58,52.61,27156.0,47.6984,47.7437,47.6531,47.6803,27156.0
2021-03-18 11:50:00,52.61,52.67,52.59,52.63,37317.0,47.6803,47.7346,47.6621,47.6984,37317.0
2021-03-18 12:00:00,52.63,52.66,52.57,52.58,33675.0,47.6984,47.7256,47.644,47.6531,33675.0
2021-03-18 12:10:00,52.57,52.63,52.45,52.6,66233.0,47.644,47.6984,47.5353,47.6712,66233.0
2021-03-18 12:20:00,52.6,52.78,52.32,52.36,209562.0,47.6712,47.8343,47.4174,47.4537,209562.0
2021-03-18 12:30:00,52.37,52.5,52.36,52.5,50957.0,47.4628,47.5806,47.4537,47.5806,50957.0
2021-03-18 12:40:00,52.51,52.52,52.41,52.42,33719.0,47.5896,47.5987,47.499,47.5081,33719.0
2021-03-18 12:50:00,52.41,52.46,52.22,52.28,45678.0,47.499,47.5443,47.3268,47.3812,45678.0
2021-03-18 13:00:00,52.28,52.32,52.23,52.23,35158.0,47.3812,47.4174,47.3359,47.3359,35158.0
2021-03-18 13:10:00,52.23,52.25,52.16,52.25,31039.0,47.3359,47.354,47.2724,47.354,31039.0
2021-03-18 13:20:00,52.25,52.3,52.16,52.16,42095.0,47.354,47.3993,47.2724,47.2724,42095.0
2021-03-18 13:30:00,52.16,52.28,52.14,52.25,33622.0,47.2724,47.3812,47.2543,47.354,33622.0
2021-03-18 13:40:00,52.25,52.31,52.24,52.28,42589.0,47.354,47.4084,47.3449,47.3812,42589.0
2021-03-18 13:50:00,52.28,52.3,52.2,52.23,30534.0,47.3812,47.3993,47.3087,47.3359,30534.0
2021-03-18 14:00:00,52.24,52.25,52.11,52.13,38967.0,47.3449,47.354,47.2271,47.2452,38967.0
2021-03-18 14:10:00,52.12,52.16,52.08,52.09,37314.0,47.2362,47.2724,47.1999,47.209,37314.0
2021-03-18 14:20:00,52.08,52.15,52.07,52.12,41200.0,47.1999,47.2634,47.1909,47.2362,41200.0
2021-03-18 14:30:00,52.13,52.15,51.93,52.03,59485.0,47.2452,47.2634,47.064,47.1546,59485.0
2021-03-18 14:40:00,52.03,52.18,51.92,52.18,71878.0,47.1546,47.2906,47.0549,47.2906,71878.0
2021-03-18 14:50:00,52.18,52.21,52.11,52.12,74116.0,47.2906,47.3178,47.2271,47.2362,74116.0
2021-03-18 15:00:00,52.12,52.12,51.94,51.98,87331.0,47.2362,47.2362,47.0731,47.1093,87331.0
2021-03-18 15:10:00,51.98,52.04,51.94,51.95,104580.0,47.1093,47.1637,47.0731,47.0821,104580.0
2021-03-18 15:20:00,51.95,51.97,51.77,51.9,85984.0,47.0821,47.1002,46.919,47.0368,85984.0
2021-03-18 15:30:00,51.9,51.95,51.83,51.84,130618.0,47.0368,47.0821,46.9734,46.9824,130618.0
2021-03-18 15:40:00,51.84,51.86,51.65,51.65,176035.0,46.9824,47.0005,46.8102,46.8102,176035.0
2021-03-18 15:50:00,51.6,51.79,51.59,51.77,380463.0,46.7649,46.9371,46.7558,46.919,380463.0
2021-03-19 09:30:00,51.35,51.35,51.01,51.14,488646.0,46.5383,46.5383,46.2302,46.348,488646.0
2021-03-19 09:40:00,51.14,51.14,50.7,50.77,154772.0,46.348,46.348,45.9492,46.0127,154772.0
2021-03-19 09:50:00,50.76,51.06,50.73,51.05,65231.0,46.0036,46.2755,45.9764,46.2664,65231.0
2021-03-19 10:00:00,51.05,51.14,50.93,51.05,78157.0,46.2664,46.348,46.1577,46.2664,78157.0
2021-03-19 10:10:00,51.06,51.25,51.02,51.22,70489.0,46.2755,46.4477,46.2393,46.4205,70489.0
2021-03-19 10:20:00,51.23,51.26,51.05,51.06,55151.0,46.4296,46.4568,46.2664,46.2755,55151.0
2021-03-19 10:30:00,51.07,51.1,50.83,50.86,77195.0,46.2846,46.3118,46.0671,46.0943,77195.0
2021-03-19 10:40:00,50.86,50.94,50.78,50.93,77413.0,46.0943,46.1668,46.0217,46.1577,77413.0
2021-03-19 10:50:00,50.93,51.04,50.92,50.99,66127.0,46.1577,46.2574,46.1486,46.2121,66127.0
2021-03-19 11:00:00,50.99,51.14,50.97,51.08,71814.0,46.2121,46.348,46.1939,46.2936,71814.0
2021-03-19 11:10:00,51.08,51.1,50.99,51.05,41703.0,46.2936,46.3118,46.2121,46.2664,41703.0
2021-03-19 11:20:00,51.05,51.06,50.9,50.98,45862.0,46.2664,46.2755,46.1305,46.203,45862.0
2021-03-19 11:30:00,50.97,51.18,50.95,51.1,35169.0,46.1939,46.3843,46.1758,46.3118,35169.0
2021-03-19 11:40:00,51.1,51.28,51.06,51.26,57671.0,46.3118,46.4749,46.2755,46.4568,57671.0
2021-03-19 11:50:00,51.26,51.35,51.24,51.29,32843.0,46.4568,46.5383,46.4386,46.484,32843.0
2021-03-19 12:00:00,51.29,51.31,51.22,51.24,43511.0,46.484,46.5021,46.4205,46.4386,43511.0
2021-03-19 12:10:00,51.24,51.3,51.22,51.23,92119.0,46.4386,46.493,46.4205,46.4296,92119.0
2021-03-19 12:20:00,51.23,51.3,51.22,51.27,45988.0,46.4296,46.493,46.4205,46.4658,45988.0
2021-03-19 12:30:00,51.27,51.3,51.21,51.27,52291.0,46.4658,46.493,46.4115,46.4658,52291.0
2021-03-19 12:40:00,51.27,51.44,51.25,51.33,262336.0,46.4658,46.6199,46.4477,46.5202,262336.0
2021-03-19 12:50:00,51.33,51.35,51.25,51.26,48260.0,46.5202,46.5383,46.4477,46.4568,48260.0
2021-03-19 13:00:00,51.25,51.27,51.21,51.25,40816.0,46.4477,46.4658,46.4115,46.4477,40816.0
2021-03-19 13:10:00,51.25,51.3,51.22,51.26,49683.0,46.4477,46.493,46.4205,46.4568,49683.0
2021-03-19 13:20:00,51.26,51.29,51.22,51.24,67967.0,46.4568,46.484,46.4205,46.4386,67967.0
2021-03-19 13:30:00,51.25,51.38,51.24,51.35,77602.0,46.4477,46.5655,46.4386,46.5383,77602.0
2021-03-19 13:40:00,51.37,51.37,51.27,51.29,50633.0,46.5565,46.5565,46.4658,46.484,50633.0
2021-03-19 13:50:00,51.29,51.32,51.26,51.3,55020.0,46.484,46.5111,46.4568,46.493,55020.0
2021-03-19 14:00:00,51.3,51.38,51.25,51.26,61126.0,46.493,46.5655,46.4477,46.4568,61126.0
2021-03-19 14:10:00,51.26,51.29,51.19,51.22,44414.0,46.4568,46.484,46.3933,46.4205,44414.0
2021-03-19 14:20:00,51.23,51.23,51.13,51.15,101650.0,46.4296,46.4296,46.339,46.3571,101650.0
2021-03-19 14:30:00,51.15,51.29,51.15,51.24,56580.0,46.3571,46.484,46.3571,46.4386,56580.0
2021-03-19 14:40:00,51.24,51.32,51.22,51.25,60686.0,46.4386,46.5111,46.4205,46.4477,60686.0
2021-03-19 14:50:00,51.24,51.27,51.22,51.26,106976.0,46.4386,46.4658,46.4205,46.4568,106976.0
2021-03-19 15:00:00,51.27,51.29,51.16,51.18,102285.0,46.4658,46.484,46.3661,46.3843,102285.0
2021-03-19 15:10:00,51.17,51.24,51.16,51.21,66219.0,46.3752,46.4386,46.3661,46.4115,66219.0
2021-03-19 15:20:00,51.21,51.22,51.1,51.12,59124.0,46.4115,46.4205,46.3118,46.3299,59124.0
2021-03-19 15:30:00,51.12,51.27,51.06,51.23,111117.0,46.3299,46.4658,46.2755,46.4296,111117.0
2021-03-19 15:40:00,51.24,51.33,51.03,51.04,266302.0,46.4386,46.5202,46.2483,46.2574,266302.0
2021-03-19 15:50:00,51.03,51.19,50.95,51.15,808896.0,46.2483,46.3933,46.1758,46.3571,808896.0
2021-03-22 09:30:00,50.8,50.97,50.45,50.77,156498.0,46.0399,46.1939,45.7227,46.0127,156498.0
2021-03-22 09:40:00,50.77,50.87,50.69,50.86,71194.0,46.0127,46.1033,45.9402,46.0943,71194.0
2021-03-22 09:50:00,50.86,50.96,50.81,50.87,93006.0,46.0943,46.1849,46.0489,46.1033,93006.0
2021-03-22 10:00:00,50.88,50.91,50.71,50.74,82531.0,46.1124,46.1396,45.9583,45.9855,82531.0
2021-03-22 10:10:00,50.75,50.79,50.66,50.66,55650.0,45.9946,46.0308,45.913,45.913,55650.0
2021-03-22 10:20:00,50.67,50.71,50.5,50.52,85239.0,45.9221,45.9583,45.768,45.7861,85239.0
2021-03-22 10:30:00,50.52,50.7,50.5,50.7,60342.0,45.7861,45.9492,45.768,45.9492,60342.0
2021-03-22 10:40:00,50.71,50.88,50.68,50.88,80300.0,45.9583,46.1124,45.9311,46.1124,80300.0
2021-03-22 10:50:00,50.88,50.98,50.85,50.86,84208.0,46.1124,46.203,46.0852,46.0943,84208.0
2021-03-22 11:00:00,50.86,50.99,50.84,50.93,41920.0,46.0943,46.2121,46.0761,46.1577,41920.0
2021-03-22 11:10:00,50.91,50.93,50.75,50.77,35662.0,46.1396,46.1577,45.9946,46.0127,35662.0
2021-03-22 11:20:00,50.76,50.81,50.63,50.66,51327.0,46.0036,46.0489,45.8858,45.913,51327.0
2021-03-22 11:30:00,50.66,50.71,50.63,50.65,59957.0,45.913,45.9583,45.8858,45.9039,59957.0
2021-03-22 11:40:00,50.64,50.73,50.6,50.67,58597.0,45.8949,45.9764,45.8586,45.9221,58597.0
2021-03-22 11:50:00,50.66,50.73,50.66,50.71,18670.0,45.913,45.9764,45.913,45.9583,18670.0
2021-03-22 12:00:00,50.71,50.72,50.52,50.53,42139.0,45.9583,45.9674,45.7861,45.7952,42139.0
2021-03-22 12:10:00,50.53,50.54,50.44,50.48,37462.0,45.7952,45.8042,45.7136,45.7499,37462.0
2021-03-22 12:20:00,50.48,50.5,50.42,50.5,24424.0,45.7499,45.768,45.6955,45.768,24424.0
2021-03-22 12:30:00,50.49,50.56,50.47,50.51,27075.0,45.7589,45.8224,45.7408,45.777,27075.0
2021-03-22 12:40:00,50.5,50.51,50.44,50.51,29545.0,45.768,45.777,45.7136,45.777,29545.0
2021-03-22 12:50:00,50.5,50.53,50.44,50.53,41901.0,45.768,45.7952,45.7136,45.7952,41901.0
2021-03-22 13:00:00,50.53,50.57,50.41,50.45,37680.0,45.7952,45.8314,45.6864,45.7227,37680.0
2021-03-22 13:10:00,50.45,50.6,50.44,50.59,46976.0,45.7227,45.8586,45.7136,45.8496,46976.0
2021-03-22 13:20:00,50.59,50.64,50.56,50.63,32805.0,45.8496,45.8949,45.8224,45.8858,32805.0
2021-03-22 13:30:00,50.63,50.67,50.58,50.61,33661.0,45.8858,45.9221,45.8405,45.8677,33661.0
2021-03-22 13:40:00,50.61,50.66,50.59,50.59,22235.0,45.8677,45.913,45.8496,45.8496,22235.0
2021-03-22 13:50:00,50.6,50.63,50.55,50.61,29102.0,45.8586,45.8858,45.8133,45.8677,29102.0
2021-03-22 14:00:00,50.59,50.68,50.58,50.67,34486.0,45.8496,45.9311,45.8405,45.9221,34486.0
2021-03-22 14:10:00,50.67,50.69,50.63,50.69,26936.0,45.9221,45.9402,45.8858,45.9402,26936.0
2021-03-22 14:20:00,50.69,50.73,50.66,50.66,35880.0,45.9402,45.9764,45.913,45.913,35880.0
2021-03-22 14:30:00,50.66,50.77,50.65,50.77,49085.0,45.913,46.0127,45.9039,46.0127,49085.0
2021-03-22 14:40:00,50.77,50.8,50.68,50.74,57226.0,46.0127,46.0399,45.9311,45.9855,57226.0
2021-03-22 14:50:00,50.73,50.74,50.65,50.68,41284.0,45.9764,45.9855,45.9039,45.9311,41284.0
2021-03-22 15:00:00,50.67,50.78,50.67,50.77,35499.0,45.9221,46.0217,45.9221,46.0127,35499.0
2021-03-22 15:10:00,50.76,50.76,50.65,50.68,42753.0,46.0036,46.0036,45.9039,45.9311,42753.0
2021-03-22 15:20:00,50.68,50.7,50.63,50.66,65188.0,45.9311,45.9492,45.8858,45.913,65188.0
2021-03-22 15:30:00,50.66,50.67,50.54,50.63,63704.0,45.913,45.9221,45.8042,45.8858,63704.0
2021-03-22 15:40:00,50.63,50.65,50.53,50.54,142836.0,45.8858,45.9039,45.7952,45.8042,142836.0
2021-03-22 15:50:00,50.53,50.58,50.46,50.54,222108.0,45.7952,45.8405,45.7317,45.8042,222108.0
2021-03-23 09:30:00,50.21,50.44,49.9,50.39,64800.0,45.5052,45.7136,45.2242,45.6683,64800.0
2021-03-23 09:40:00,50.39,50.46,50.26,50.35,66155.0,45.6683,45.7317,45.5505,45.632,66155.0
2021-03-23 09:50:00,50.34,50.36,50.26,50.28,56564.0,45.623,45.6411,45.5505,45.5686,56564.0
2021-03-23 10:00:00,50.3,50.31,50.1,50.12,46131.0,45.5867,45.5958,45.4055,45.4236,46131.0
2021-03-23 10:10:00,50.13,50.27,50.08,50.27,26194.0,45.4327,45.5595,45.3873,45.5595,26194.0
2021-03-23 10:20:00,50.27,50.27,50.08,50.08,34457.0,45.5595,45.5595,45.3873,45.3873,34457.0
2021-03-23 10:30:00,50.08,50.09,49.78,49.88,60029.0,45.3873,45.3964,45.1155,45.2061,60029.0
2021-03-23 10:40:00,49.87,49.92,49.77,49.82,39600.0,45.197,45.2423,45.1064,45.1517,39600.0
2021-03-23 10:50:00,49.81,49.88,49.76,49.84,70251.0,45.1426,45.2061,45.0973,45.1698,70251.0
2021-03-23 11:00:00,49.83,49.83,49.65,49.66,45054.0,45.1608,45.1608,44.9976,45.0067,45054.0
2021-03-23 11:10:00,49.65,49.85,49.64,49.83,29861.0,44.9976,45.1789,44.9886,45.1608,29861.0
2021-03-23 11:20:00,49.84,49.95,49.84,49.93,21987.0,45.1698,45.2695,45.1698,45.2514,21987.0
2021-03-23 11:30:00,49.95,49.95,49.83,49.84,35308.0,45.2695,45.2695,45.1608,45.1698,35308.0
2021-03-23 11:40:00,49.84,49.88,49.78,49.8,41627.0,45.1698,45.2061,45.1155,45.1336,41627.0
2021-03-23 11:50:00,49.8,49.87,49.74,49.85,51311.0,45.1336,45.197,45.0792,45.1789,51311.0
2021-03-23 12:00:00,49.85,49.88,49.76,49.78,63591.0,45.1789,45.2061,45.0973,45.1155,63591.0
2021-03-23 12:10:00,49.78,49.87,49.74,49.83,42284.0,45.1155,45.197,45.0792,45.1608,42284.0
2021-03-23 12:20:00,49.84,49.86,49.78,49.8,37422.0,45.1698,45.188,45.1155,45.1336,37422.0
2021-03-23 12:30:00,49.8,49.98,49.78,49.97,39806.0,45.1336,45.2967,45.1155,45.2876,39806.0
2021-03-23 12:40:00,49.96,49.98,49.92,49.97,27804.0,45.2786,45.2967,45.2423,45.2876,27804.0
2021-03-23 12:50:00,49.96,50.01,49.93,49.97,26321.0,45.2786,45.3239,45.2514,45.2876,26321.0
2021-03-23 13:00:00,49.98,49.99,49.9,49.9,23685.0,45.2967,45.3058,45.2242,45.2242,23685.0
2021-03-23 13:10:00,49.89,49.97,49.85,49.96,20882.0,45.2151,45.2876,45.1789,45.2786,20882.0
2021-03-23 13:20:00,49.96,49.97,49.92,49.96,25227.0,45.2786,45.2876,45.2423,45.2786,25227.0
2021-03-23 13:30:00,49.96,49.99,49.89,49.89,43333.0,45.2786,45.3058,45.2151,45.2151,43333.0
2021-03-23 13:40:00,49.89,49.89,49.71,49.76,40564.0,45.2151,45.2151,45.052,45.0973,40564.0
2021-03-23 13:50:00,49.76,49.76,49.68,49.7,34949.0,45.0973,45.0973,45.0248,45.0429,34949.0
2021-03-23 14:00:00,49.7,49.71,49.62,49.67,39835.0,45.0429,45.052,44.9704,45.0158,39835.0
2021-03-23 14:10:00,49.67,49.7,49.6,49.61,44036.0,45.0158,45.0429,44.9523,44.9614,44036.0
2021-03-23 14:20:00,49.61,49.62,49.5,49.51,59687.0,44.9614,44.9704,44.8617,44.8708,59687.0
2021-03-23 14:30:00,49.53,49.56,49.5,49.52,37213.0,44.8889,44.9161,44.8617,44.8798,37213.0
2021-03-23 14:40:00,49.53,49.57,49.45,49.56,55112.0,44.8889,44.9251,44.8164,44.9161,55112.0
2021-03-23 14:50:00,49.55,49.58,49.45,49.51,59137.0,44.907,44.9342,44.8164,44.8708,59137.0
2021-03-23 15:00:00,49.51,49.61,49.44,49.54,48561.0,44.8708,44.9614,44.8073,44.8979,48561.0
2021-03-23 15:10:00,49.54,49.57,49.47,49.51,59706.0,44.8979,44.9251,44.8345,44.8708,59706.0
2021-03-23 15:20:00,49.5,49.54,49.38,49.5,71667.0,44.8617,44.8979,44.7529,44.8617,71667.0
2021-03-23 15:30:00,49.5,49.5,49.38,49.43,107417.0,44.8617,44.8617,44.7529,44.7982,107417.0
2021-03-23 15:40:00,49.41,49.5,49.39,49.4,135213.0,44.7801,44.8617,44.762,44.7711,135213.0
2021-03-23 15:50:00,49.38,49.55,49.34,49.5,218866.0,44.7529,44.907,44.7167,44.8617,218866.0
2021-03-24 09:30:00,49.82,50.3,49.73,50.27,112364.0,45.1517,45.5867,45.0701,45.5595,112364.0
2021-03-24 09:40:00,50.27,50.68,50.26,50.6,70920.0,45.5595,45.9311,45.5505,45.8586,70920.0
2021-03-24 09:50:00,50.59,50.59,50.23,50.34,30169.0,45.8496,45.8496,45.5233,45.623,30169.0
2021-03-24 10:00:00,50.32,50.52,50.31,50.47,49670.0,45.6049,45.7861,45.5958,45.7408,49670.0
2021-03-24 10:10:00,50.48,50.63,50.46,50.46,46587.0,45.7499,45.8858,45.7317,45.7317,46587.0
2021-03-24 10:20:00,50.47,50.51,50.36,50.39,40638.0,45.7408,45.777,45.6411,45.6683,40638.0
2021-03-24 10:30:00,50.39,50.47,50.31,50.4,88655.0,45.6683,45.7408,45.5958,45.6774,88655.0
2021-03-24 10:40:00,50.41,50.58,50.34,50.57,47832.0,45.6864,45.8405,45.623,45.8314,47832.0
2021-03-24 10:50:00,50.57,50.6,50.45,50.5,41609.0,45.8314,45.8586,45.7227,45.768,41609.0
2021-03-24 11:00:00,50.51,50.54,50.38,50.41,25934.0,45.777,45.8042,45.6592,45.6864,25934.0
2021-03-24 11:10:00,50.44,50.45,50.26,50.27,31883.0,45.7136,45.7227,45.5505,45.5595,31883.0
2021-03-24 11:20:00,50.26,50.28,50.2,50.28,38048.0,45.5505,45.5686,45.4961,45.5686,38048.0
2021-03-24 11:30:00,50.29,50.49,50.29,50.43,29663.0,45.5777,45.7589,45.5777,45.7045,29663.0
2021-03-24 11:40:00,50.4,50.49,50.38,50.47,26098.0,45.6774,45.7589,45.6592,45.7408,26098.0
2021-03-24 11:50:00,50.47,50.5,50.39,50.41,35980.0,45.7408,45.768,45.6683,45.6864,35980.0
2021-03-24 12:00:00,50.43,50.57,50.41,50.51,32812.0,45.7045,45.8314,45.6864,45.777,32812.0
2021-03-24 12:10:00,50.5,50.59,50.48,50.53,26699.0,45.768,45.8496,45.7499,45.7952,26699.0
2021-03-24 12:20:00,50.55,50.59,50.54,50.58,34221.0,45.8133,45.8496,45.8042,45.8405,34221.0
2021-03-24 12:30:00,50.59,50.59,50.5,50.56,26808.0,45.8496,45.8496,45.768,45.8224,26808.0
2021-03-24 12:40:00,50.57,50.6,50.51,50.51,22254.0,45.8314,45.8586,45.777,45.777,22254.0
2021-03-24 12:50:00,50.51,50.51,50.43,50.45,30839.0,45.777,45.777,45.7045,45.7227,30839.0
2021-03-24 13:00:00,50.46,50.47,50.35,50.37,36253.0,45.7317,45.7408,45.632,45.6502,36253.0
2021-03-24 13:10:00,50.37,50.37,50.19,50.22,38955.0,45.6502,45.6502,45.487,45.5142,38955.0
2021-03-24 13:20:00,50.21,50.33,50.2,50.29,30367.0,45.5052,45.6139,45.4961,45.5777,30367.0
2021-03-24 13:30:00,50.3,50.4,50.3,50.38,34741.0,45.5867,45.6774,45.5867,45.6592,34741.0
2021-03-24 13:40:00,50.38,50.4,50.2,50.33,36488.0,45.6592,45.6774,45.4961,45.6139,36488.0
2021-03-24 13:50:00,50.36,50.37,50.28,50.32,32097.0,45.6411,45.6502,45.5686,45.6049,32097.0
2021-03-24 14:00:00,50.32,50.39,50.28,50.38,30031.0,45.6049,45.6683,45.5686,45.6592,30031.0
2021-03-24 14:10:00,50.38,50.4,50.27,50.34,30468.0,45.6592,45.6774,45.5595,45.623,30468.0
2021-03-24 14:20:00,50.35,50.42,50.23,50.23,29983.0,45.632,45.6955,45.5233,45.5233,29983.0
2021-03-24 14:30:00,50.23,50.23,50.05,50.1,55354.0,45.5233,45.5233,45.3602,45.4055,55354.0
2021-03-24 14:40:00,50.1,50.18,50.0,50.18,63014.0,45.4055,45.478,45.3148,45.478,63014.0
2021-03-24 14:50:00,50.16,50.19,50.07,50.1,42936.0,45.4598,45.487,45.3783,45.4055,42936.0
2021-03-24 15:00:00,50.11,50.19,50.07,50.15,51736.0,45.4145,45.487,45.3783,45.4508,51736.0
2021-03-24 15:10:00,50.14,50.15,50.06,50.1,70918.0,45.4417,45.4508,45.3692,45.4055,70918.0
2021-03-24 15:20:00,50.09,50.1,49.98,50.09,65646.0,45.3964,45.4055,45.2967,45.3964,65646.0
2021-03-24 15:30:00,50.09,50.1,49.93,50.01,108909.0,45.3964,45.4055,45.2514,45.3239,108909.0
2021-03-24 15:40:00,50.02,50.1,49.99,50.07,113327.0,45.333,45.4055,45.3058,45.3783,113327.0
2021-03-24 15:50:00,50.06,50.07,49.9,49.9,411177.0,45.3692,45.3783,45.2242,45.2242,411177.0
2021-03-25 09:30:00,50.04,50.24,49.63,49.64,88572.0,45.3511,45.5323,44.9795,44.9886,88572.0
2021-03-25 09:40:00,49.63,49.91,49.6,49.91,50931.0,44.9795,45.2333,44.9523,45.2333,50931.0
2021-03-25 09:50:00,49.88,49.93,49.7,49.87,37959.0,45.2061,45.2514,45.0429,45.197,37959.0
2021-03-25 10:00:00,49.85,49.91,49.75,49.86,28834.0,45.1789,45.2333,45.0883,45.188,28834.0
2021-03-25 10:10:00,49.86,49.9,49.79,49.84,19985.0,45.188,45.2242,45.1245,45.1698,19985.0
2021-03-25 10:20:00,49.83,50.08,49.8,50.02,25262.0,45.1608,45.3873,45.1336,45.333,25262.0
2021-03-25 10:30:00,50.02,50.09,49.9,49.93,28725.0,45.333,45.3964,45.2242,45.2514,28725.0
2021-03-25 10:40:00,49.92,49.93,49.79,49.83,58522.0,45.2423,45.2514,45.1245,45.1608,58522.0
2021-03-25 10:50:00,49.84,49.96,49.76,49.96,47324.0,45.1698,45.2786,45.0973,45.2786,47324.0
2021-03-25 11:00:00,49.93,49.94,49.83,49.9,29695.0,45.2514,45.2605,45.1608,45.2242,29695.0
2021-03-25 11:10:00,49.89,50.1,49.89,50.07,23560.0,45.2151,45.4055,45.2151,45.3783,23560.0
2021-03-25 11:20:00,50.06,50.18,50.05,50.15,27471.0,45.3692,45.478,45.3602,45.4508,27471.0
2021-03-25 11:30:00,50.17,50.33,50.15,50.29,24900.0,45.4689,45.6139,45.4508,45.5777,24900.0
2021-03-25 11:40:00,50.29,50.37,50.23,50.34,30416.0,45.5777,45.6502,45.5233,45.623,30416.0
2021-03-25 11:50:00,50.32,50.49,50.28,50.49,24498.0,45.6049,45.7589,45.5686,45.7589,24498.0
2021-03-25 12:00:00,50.5,50.51,50.4,50.43,45821.0,45.768,45.777,45.6774,45.7045,45821.0
2021-03-25 12:10:00,50.43,50.61,50.42,50.61,29893.0,45.7045,45.8677,45.6955,45.8677,29893.0
2021-03-25 12:20:00,50.6,50.64,50.52,50.6,49961.0,45.8586,45.8949,45.7861,45.8586,49961.0
2021-03-25 12:30:00,50.6,50.78,50.59,50.77,29086.0,45.8586,46.0217,45.8496,46.0127,29086.0
2021-03-25 12:40:00,50.77,50.82,50.71,50.81,23382.0,46.0127,46.058,45.9583,46.0489,23382.0
2021-03-25 12:50:00,50.82,50.89,50.75,50.78,34433.0,46.058,46.1214,45.9946,46.0217,34433.0
2021-03-25 13:00:00,50.77,50.85,50.72,50.8,23997.0,46.0127,46.0852,45.9674,46.0399,23997.0
2021-03-25 13:10:00,50.82,50.9,50.78,50.87,24521.0,46.058,46.1305,46.0217,46.1033,24521.0
2021-03-25 13:20:00,50.89,50.9,50.77,50.77,44657.0,46.1214,46.1305,46.0127,46.0127,44657.0
2021-03-25 13:30:00,50.78,50.8,50.68,50.74,25955.0,46.0217,46.0399,45.9311,45.9855,25955.0
2021-03-25 13:40:00,50.75,50.91,50.75,50.84,24995.0,45.9946,46.1396,45.9946,46.0761,24995.0
2021-03-25 13:50:00,50.85,50.89,50.8,50.8,17471.0,46.0852,46.1214,46.0399,46.0399,17471.0
2021-03-25 14:00:00,50.78,50.82,50.74,50.81,17634.0,46.0217,46.058,45.9855,46.0489,17634.0
2021-03-25 14:10:00,50.81,50.93,50.81,50.92,21548.0,46.0489,46.1577,46.0489,46.1486,21548.0
2021-03-25 14:20:00,50.91,50.93,50.83,50.84,44685.0,46.1396,46.1577,46.0671,46.0761,44685.0
2021-03-25 14:30:00,50.84,50.97,50.81,50.97,47551.0,46.0761,46.1939,46.0489,46.1939,47551.0
2021-03-25 14:40:00,50.97,51.03,50.94,50.95,52340.0,46.1939,46.2483,46.1668,46.1758,52340.0
2021-03-25 14:50:00,50.95,51.04,50.94,51.02,46001.0,46.1758,46.2574,46.1668,46.2393,46001.0
2021-03-25 15:00:00,51.02,51.06,50.93,50.95,39834.0,46.2393,46.2755,46.1577,46.1758,39834.0
2021-03-25 15:10:00,50.95,51.13,50.95,51.12,33858.0,46.1758,46.339,46.1758,46.3299,33858.0
2021-03-25 15:20:00,51.13,51.16,51.07,51.09,30552.0,46.339,46.3661,46.2846,46.3027,30552.0
2021-03-25 15:30:00,51.08,51.1,51.01,51.09,63013.0,46.2936,46.3118,46.2302,46.3027,63013.0
2021-03-25 15:40:00,51.1,51.14,51.03,51.07,55655.0,46.3118,46.348,46.2483,46.2846,55655.0
2021-03-25 15:50:00,51.08,51.2,51.07,51.15,300285.0,46.2936,46.4024,46.2846,46.3571,300285.0
2021-03-26 09:30:00,51.35,51.5,51.2,51.29,105095.0,46.5383,46.6743,46.4024,46.484,105095.0
2021-03-26 09:40:00,51.26,51.37,51.18,51.19,52740.0,46.4568,46.5565,46.3843,46.3933,52740.0
2021-03-26 09:50:00,51.18,51.21,51.06,51.15,36928.0,46.3843,46.4115,46.2755,46.3571,36928.0
2021-03-26 10:00:00,51.17,51.28,51.15,51.25,34722.0,46.3752,46.4749,46.3571,46.4477,34722.0
2021-03-26 10:10:00,51.24,51.44,51.24,51.36,45383.0,46.4386,46.6199,46.4386,46.5474,45383.0
2021-03-26 10:20:00,51.36,51.36,51.26,51.3,27008.0,46.5474,46.5474,46.4568,46.493,27008.0
2021-03-26 10:30:00,51.31,51.36,51.27,51.27,31070.0,46.5021,46.5474,46.4658,46.4658,31070.0
2021-03-26 10:40:00,51.28,51.32,51.11,51.16,31741.0,46.4749,46.5111,46.3208,46.3661,31741.0
2021-03-26 10:50:00,51.16,51.31,51.14,51.28,35020.0,46.3661,46.5021,46.348,46.4749,35020.0
2021-03-26 11:00:00,51.3,51.4,51.28,51.36,21226.0,46.493,46.5837,46.4749,46.5474,21226.0
2021-03-26 11:10:00,51.36,51.36,51.16,51.16,35524.0,46.5474,46.5474,46.3661,46.3661,35524.0
2021-03-26 11:20:00,51.17,51.36,51.17,51.36,42591.0,46.3752,46.5474,46.3752,46.5474,42591.0
2021-03-26 11:30:00,51.36,51.38,51.27,51.33,51095.0,46.5474,46.5655,46.4658,46.5202,51095.0
2021-03-26 11:40:00,51.33,51.36,51.29,51.3,31266.0,46.5202,46.5474,46.484,46.493,31266.0
2021-03-26 11:50:00,51.28,51.32,51.2,51.23,33185.0,46.4749,46.5111,46.4024,46.4296,33185.0
2021-03-26 12:00:00,51.22,51.35,51.21,51.34,31498.0,46.4205,46.5383,46.4115,46.5293,31498.0
2021-03-26 12:10:00,51.34,51.43,51.32,51.39,37396.0,46.5293,46.6108,46.5111,46.5746,37396.0
2021-03-26 12:20:00,51.4,51.43,51.36,51.38,27514.0,46.5837,46.6108,46.5474,46.5655,27514.0
2021-03-26 12:30:00,51.39,51.4,51.28,51.31,34858.0,46.5746,46.5837,46.4749,46.5021,34858.0
2021-03-26 12:40:00,51.31,51.37,51.3,51.35,32657.0,46.5021,46.5565,46.493,46.5383,32657.0
2021-03-26 12:50:00,51.35,51.39,51.3,51.32,31387.0,46.5383,46.5746,46.493,46.5111,31387.0
2021-03-26 13:00:00,51.32,51.39,51.28,51.38,37887.0,46.5111,46.5746,46.4749,46.5655,37887.0
2021-03-26 13:10:00,51.37,51.37,51.26,51.29,37324.0,46.5565,46.5565,46.4568,46.484,37324.0
2021-03-26 13:20:00,51.3,51.3,51.21,51.26,24687.0,46.493,46.493,46.4115,46.4568,24687.0
2021-03-26 13:30:00,51.25,51.29,51.17,51.17,29186.0,46.4477,46.484,46.3752,46.3752,29186.0
2021-03-26 13:40:00,51.17,51.21,51.1,51.11,38433.0,46.3752,46.4115,46.3118,46.3208,38433.0
2021-03-26 13:50:00,51.11,51.18,51.1,51.17,33993.0,46.3208,46.3843,46.3118,46.3752,33993.0
2021-03-26 14:00:00,51.19,51.19,51.04,51.09,53183.0,46.3933,46.3933,46.2574,46.3027,53183.0
2021-03-26 14:10:00,51.1,51.15,51.03,51.1,37758.0,46.3118,46.3571,46.2483,46.3118,37758.0
2021-03-26 14:20:00,51.1,51.19,51.09,51.14,46825.0,46.3118,46.3933,46.3027,46.348,46825.0
2021-03-26 14:30:00,51.14,51.23,51.1,51.1,39267.0,46.348,46.4296,46.3118,46.3118,39267.0
2021-03-26 14:40:00,51.1,51.16,50.93,51.0,34418.0,46.3118,46.3661,46.1577,46.2211,34418.0
2021-03-26 14:50:00,50.99,51.2,50.98,51.2,52106.0,46.2121,46.4024,46.203,46.4024,52106.0
2021-03-26 15:00:00,51.19,51.21,51.12,51.13,33561.0,46.3933,46.4115,46.3299,46.339,33561.0
2021-03-26 15:10:00,51.13,51.22,51.12,51.22,46934.0,46.339,46.4205,46.3299,46.4205,46934.0
2021-03-26 15:20:00,51.21,51.22,51.09,51.13,54440.0,46.4115,46.4205,46.3027,46.339,54440.0
2021-03-26 15:30:00,51.13,51.28,51.12,51.23,83181.0,46.339,46.4749,46.3299,46.4296,83181.0
2021-03-26 15:40:00,51.23,51.3,51.22,51.29,67616.0,46.4296,46.493,46.4205,46.484,67616.0
2021-03-26 15:50:00,51.31,51.61,51.28,51.55,283134.0,46.5021,46.774,46.4749,46.7196,283134.0
2021-03-29 09:30:00,50.84,51.38,50.8,51.35,95335.0,46.0761,46.5655,46.0399,46.5383,95335.0
2021-03-29 09:40:00,51.35,51.45,51.26,51.26,48144.0,46.5383,46.629,46.4568,46.4568,48144.0
2021-03-29 09:50:00,51.27,51.49,51.27,51.44,22914.0,46.4658,46.6652,46.4658,46.6199,22914.0
2021-03-29 10:00:00,51.42,51.54,51.38,51.38,31212.0,46.6018,46.7105,46.5655,46.5655,31212.0
2021-03-29 10:10:00,51.38,51.42,51.28,51.34,53302.0,46.5655,46.6018,46.4749,46.5293,53302.0
2021-03-29 10:20:00,51.34,51.35,51.27,51.27,53000.0,46.5293,46.5383,46.4658,46.4658,53000.0
2021-03-29 10:30:00,51.26,51.27,51.08,51.15,69705.0,46.4568,46.4658,46.2936,46.3571,69705.0
2021-03-29 10:40:00,51.12,51.14,51.05,51.1,28293.0,46.3299,46.348,46.2664,46.3118,28293.0
2021-03-29 10:50:00,51.09,51.11,50.94,51.03,61356.0,46.3027,46.3208,46.1668,46.2483,61356.0
2021-03-29 11:00:00,51.02,51.1,51.02,51.06,45664.0,46.2393,46.3118,46.2393,46.2755,45664.0
2021-03-29 11:10:00,51.07,51.13,51.01,51.08,40980.0,46.2846,46.339,46.2302,46.2936,40980.0
2021-03-29 11:20:00,51.08,51.1,50.99,51.06,50081.0,46.2936,46.3118,46.2121,46.2755,50081.0
2021-03-29 11:30:00,51.06,51.2,51.05,51.17,28007.0,46.2755,46.4024,46.2664,46.3752,28007.0
2021-03-29 11:40:00,51.17,51.28,51.16,51.26,14466.0,46.3752,46.4749,46.3661,46.4568,14466.0
2021-03-29 11:50:00,51.27,51.44,51.24,51.41,21566.0,46.4658,46.6199,46.4386,46.5927,21566.0
2021-03-29 12:00:00,51.41,51.45,51.26,51.26,24673.0,46.5927,46.629,46.4568,46.4568,24673.0
2021-03-29 12:10:00,51.27,51.3,51.1,51.11,24221.0,46.4658,46.493,46.3118,46.3208,24221.0
2021-03-29 12:20:00,51.12,51.2,51.08,51.2,23195.0,46.3299,46.4024,46.2936,46.4024,23195.0
2021-03-29 12:30:00,51.2,51.31,51.16,51.3,26923.0,46.4024,46.5021,46.3661,46.493,26923.0
2021-03-29 12:40:00,51.3,51.3,51.22,51.27,12719.0,46.493,46.493,46.4205,46.4658,12719.0
2021-03-29 12:50:00,51.26,51.33,51.21,51.21,38262.0,46.4568,46.5202,46.4115,46.4115,38262.0
2021-03-29 13:00:00,51.22,51.36,51.19,51.28,35255.0,46.4205,46.5474,46.3933,46.4749,35255.0
2021-03-29 13:10:00,51.28,51.34,51.24,51.27,12981.0,46.4749,46.5293,46.4386,46.4658,12981.0
2021-03-29 13:20:00,51.28,51.31,51.2,51.23,19173.0,46.4749,46.5021,46.4024,46.4296,19173.0
2021-03-29 13:30:00,51.23,51.36,51.22,51.31,19906.0,46.4296,46.5474,46.4205,46.5021,19906.0
2021-03-29 13:40:00,51.32,51.32,51.22,51.3,25741.0,46.5111,46.5111,46.4205,46.493,25741.0
2021-03-29 13:50:00,51.28,51.35,51.25,51.3,16869.0,46.4749,46.5383,46.4477,46.493,16869.0
2021-03-29 14:00:00,51.29,51.42,51.26,51.42,17801.0,46.484,46.6018,46.4568,46.6018,17801.0
2021-03-29 14:10:00,51.42,51.51,51.36,51.44,21734.0,46.6018,46.6833,46.5474,46.6199,21734.0
2021-03-29 14:20:00,51.45,51.53,51.43,51.5,18945.0,46.629,46.7015,46.6108,46.6743,18945.0
2021-03-29 14:30:00,51.49,51.5,51.32,51.41,37273.0,46.6652,46.6743,46.5111,46.5927,37273.0
2021-03-29 14:40:00,51.41,51.57,51.41,51.51,43680.0,46.5927,46.7377,46.5927,46.6833,43680.0
2021-03-29 14:50:00,51.51,51.51,51.41,51.48,33398.0,46.6833,46.6833,46.5927,46.6562,33398.0
2021-03-29 15:00:00,51.48,51.56,51.45,51.55,23880.0,46.6562,46.7287,46.629,46.7196,23880.0
2021-03-29 15:10:00,51.54,51.62,51.52,51.59,29191.0,46.7105,46.783,46.6924,46.7558,29191.0
2021-03-29 15:20:00,51.58,51.71,51.58,51.68,34003.0,46.7468,46.8646,46.7468,46.8374,34003.0
2021-03-29 15:30:00,51.68,51.68,51.56,51.57,39108.0,46.8374,46.8374,46.7287,46.7377,39108.0
2021-03-29 15:40:00,51.57,51.58,51.44,51.45,40983.0,46.7377,46.7468,46.6199,46.629,40983.0
2021-03-29 15:50:00,51.43,51.5,51.28,51.34,281289.0,46.6108,46.6743,46.4749,46.5293,281289.0
2021-03-30 09:30:00,51.58,51.7,51.34,51.51,131510.0,46.7468,46.8555,46.5293,46.6833,131510.0
2021-03-30 09:40:00,51.5,51.55,51.34,51.37,59837.0,46.6743,46.7196,46.5293,46.5565,59837.0
2021-03-30 09:50:00,51.38,51.57,51.3,51.57,27023.0,46.5655,46.7377,46.493,46.7377,27023.0
2021-03-30 10:00:00,51.56,51.59,51.48,51.5,45974.0,46.7287,46.7558,46.6562,46.6743,45974.0
2021-03-30 10:10:00,51.49,51.54,51.46,51.47,35631.0,46.6652,46.7105,46.638,46.6471,35631.0
2021-03-30 10:20:00,51.47,51.59,51.41,51.59,30800.0,46.6471,46.7558,46.5927,46.7558,30800.0
2021-03-30 10:30:00,51.58,51.66,51.57,51.64,55086.0,46.7468,46.8193,46.7377,46.8012,55086.0
2021-03-30 10:40:00,51.64,51.67,51.57,51.66,36487.0,46.8012,46.8284,46.7377,46.8193,36487.0
2021-03-30 10:50:00,51.66,51.67,51.59,51.64,44157.0,46.8193,46.8284,46.7558,46.8012,44157.0
2021-03-30 11:00:00,51.63,51.72,51.61,51.7,34735.0,46.7921,46.8737,46.774,46.8555,34735.0
2021-03-30 11:10:00,51.7,51.72,51.65,51.69,36889.0,46.8555,46.8737,46.8102,46.8465,36889.0
2021-03-30 11:20:00,51.68,51.71,51.6,51.65,32347.0,46.8374,46.8646,46.7649,46.8102,32347.0
2021-03-30 11:30:00,51.64,51.65,51.54,51.55,24971.0,46.8012,46.8102,46.7105,46.7196,24971.0
2021-03-30 11:40:00,51.57,51.6,51.51,51.52,17522.0,46.7377,46.7649,46.6833,46.6924,17522.0
2021-03-30 11:50:00,51.52,51.57,51.49,51.55,24069.0,46.6924,46.7377,46.6652,46.7196,24069.0
2021-03-30 12:00:00,51.57,51.6,51.56,51.6,14354.0,46.7377,46.7649,46.7287,46.7649,14354.0
2021-03-30 12:10:00,51.6,51.63,51.55,51.57,27836.0,46.7649,46.7921,46.7196,46.7377,27836.0
2021-03-30 12:20:00,51.56,51.59,51.53,51.57,28688.0,46.7287,46.7558,46.7015,46.7377,28688.0
2021-03-30 12:30:00,51.56,51.65,51.55,51.65,18662.0,46.7287,46.8102,46.7196,46.8102,18662.0
2021-03-30 12:40:00,51.65,51.66,51.58,51.62,16496.0,46.8102,46.8193,46.7468,46.783,16496.0
2021-03-30 12:50:00,51.61,51.67,51.58,51.65,14593.0,46.774,46.8284,46.7468,46.8102,14593.0
2021-03-30 13:00:00,51.65,51.65,51.56,51.59,21697.0,46.8102,46.8102,46.7287,46.7558,21697.0
2021-03-30 13:10:00,51.58,51.62,51.57,51.62,23083.0,46.7468,46.783,46.7377,46.783,23083.0
2021-03-30 13:20:00,51.63,51.66,51.6,51.64,38126.0,46.7921,46.8193,46.7649,46.8012,38126.0
2021-03-30 13:30:00,51.65,51.67,51.6,51.66,21111.0,46.8102,46.8284,46.7649,46.8193,21111.0
2021-03-30 13:40:00,51.66,51.76,51.65,51.73,54549.0,46.8193,46.9099,46.8102,46.8827,54549.0
2021-03-30 13:50:00,51.73,51.81,51.71,51.8,35341.0,46.8827,46.9552,46.8646,46.9462,35341.0
2021-03-30 14:00:00,51.8,51.83,51.68,51.8,39046.0,46.9462,46.9734,46.8374,46.9462,39046.0
2021-03-30 14:10:00,51.8,51.86,51.79,51.85,35572.0,46.9462,47.0005,46.9371,46.9915,35572.0
2021-03-30 14:20:00,51.85,51.87,51.82,51.84,61399.0,46.9915,47.0096,46.9643,46.9824,61399.0
2021-03-30 14:30:00,51.84,51.84,51.77,51.81,24372.0,46.9824,46.9824,46.919,46.9552,24372.0
2021-03-30 14:40:00,51.82,51.86,51.8,51.86,44270.0,46.9643,47.0005,46.9462,47.0005,44270.0
2021-03-30 14:50:00,51.86,52.01,51.86,52.0,73225.0,47.0005,47.1365,47.0005,47.1274,73225.0
2021-03-30 15:00:00,52.0,52.08,51.93,52.01,110930.0,47.1274,47.1999,47.064,47.1365,110930.0
2021-03-30 15:10:00,52.01,52.02,51.88,51.93,31307.0,47.1365,47.1456,47.0187,47.064,31307.0
2021-03-30 15:20:00,51.93,52.04,51.91,52.04,37722.0,47.064,47.1637,47.0459,47.1637,37722.0
2021-03-30 15:30:00,52.03,52.09,51.95,51.96,60715.0,47.1546,47.209,47.0821,47.0912,60715.0
2021-03-30 15:40:00,51.97,51.97,51.84,51.85,44582.0,47.1002,47.1002,46.9824,46.9915,44582.0
2021-03-30 15:50:00,51.83,51.86,51.71,51.86,216988.0,46.9734,47.0005,46.8646,47.0005,216988.0
2021-03-31 09:30:00,51.53,51.81,51.5,51.73,81653.0,46.7015,46.9552,46.6743,46.8827,81653.0
2021-03-31 09:40:00,51.73,51.74,51.51,51.51,33076.0,46.8827,46.8918,46.6833,46.6833,33076.0
2021-03-31 09:50:00,51.52,51.52,51.4,51.45,36075.0,46.6924,46.6924,46.5837,46.629,36075.0
2021-03-31 10:00:00,51.46,51.51,51.4,51.4,37852.0,46.638,46.6833,46.5837,46.5837,37852.0
2021-03-31 10:10:00,51.38,51.43,51.17,51.22,45301.0,46.5655,46.6108,46.3752,46.4205,45301.0
2021-03-31 10:20:00,51.22,51.34,51.16,51.16,42652.0,46.4205,46.5293,46.3661,46.3661,42652.0
2021-03-31 10:30:00,51.16,51.2,51.05,51.1,66879.0,46.3661,46.4024,46.2664,46.3118,66879.0
2021-03-31 10:40:00,51.11,51.14,51.0,51.12,51574.0,46.3208,46.348,46.2211,46.3299,51574.0
2021-03-31 10:50:00,51.11,51.25,51.09,51.25,56894.0,46.3208,46.4477,46.3027,46.4477,56894.0
2021-03-31 11:00:00,51.27,51.3,51.18,51.29,34302.0,46.4658,46.493,46.3843,46.484,34302.0
2021-03-31 11:10:00,51.29,51.33,51.24,51.28,26548.0,46.484,46.5202,46.4386,46.4749,26548.0
2021-03-31 11:20:00,51.28,51.3,51.16,51.21,59288.0,46.4749,46.493,46.3661,46.4115,59288.0
2021-03-31 11:30:00,51.19,51.21,51.11,51.11,72549.0,46.3933,46.4115,46.3208,46.3208,72549.0
2021-03-31 11:40:00,51.11,51.16,51.08,51.15,30470.0,46.3208,46.3661,46.2936,46.3571,30470.0
2021-03-31 11:50:00,51.13,51.17,51.1,51.11,16746.0,46.339,46.3752,46.3118,46.3208,16746.0
2021-03-31 12:00:00,51.1,51.19,51.07,51.19,17893.0,46.3118,46.3933,46.2846,46.3933,17893.0
2021-03-31 12:10:00,51.19,51.21,51.13,51.16,17176.0,46.3933,46.4115,46.339,46.3661,17176.0
2021-03-31 12:20:00,51.16,51.18,51.13,51.16,23054.0,46.3661,46.3843,46.339,46.3661,23054.0
2021-03-31 12:30:00,51.16,51.2,51.13,51.13,17492.0,46.3661,46.4024,46.339,46.339,17492.0
2021-03-31 12:40:00,51.12,51.26,51.11,51.22,20452.0,46.3299,46.4568,46.3208,46.4205,20452.0
2021-03-31 12:50:00,51.21,51.27,51.2,51.27,20818.0,46.4115,46.4658,46.4024,46.4658,20818.0
2021-03-31 13:00:00,51.28,51.3,51.25,51.25,26236.0,46.4749,46.493,46.4477,46.4477,26236.0
2021-03-31 13:10:00,51.25,51.27,51.23,51.25,19165.0,46.4477,46.4658,46.4296,46.4477,19165.0
2021-03-31 13:20:00,51.25,51.25,51.18,51.23,18532.0,46.4477,46.4477,46.3843,46.4296,18532.0
2021-03-31 13:30:00,51.22,51.25,51.18,51.21,24488.0,46.4205,46.4477,46.3843,46.4115,24488.0
2021-03-31 13:40:00,51.21,51.23,51.16,51.23,19281.0,46.4115,46.4296,46.3661,46.4296,19281.0
2021-03-31 13:50:00,51.23,51.27,51.2,51.27,17346.0,46.4296,46.4658,46.4024,46.4658,17346.0
2021-03-31 14:00:00,51.27,51.33,51.25,51.25,21765.0,46.4658,46.5202,46.4477,46.4477,21765.0
2021-03-31 14:10:00,51.25,51.32,51.2,51.29,19007.0,46.4477,46.5111,46.4024,46.484,19007.0
2021-03-31 14:20:00,51.29,51.32,51.27,51.29,17944.0,46.484,46.5111,46.4658,46.484,17944.0
2021-03-31 14:30:00,51.29,51.35,51.28,51.31,21809.0,46.484,46.5383,46.4749,46.5021,21809.0
2021-03-31 14:40:00,51.31,51.36,51.29,51.3,20797.0,46.5021,46.5474,46.484,46.493,20797.0
2021-03-31 14:50:00,51.29,51.31,51.25,51.25,28479.0,46.484,46.5021,46.4477,46.4477,28479.0
2021-03-31 15:00:00,51.25,51.27,51.2,51.26,27269.0,46.4477,46.4658,46.4024,46.4568,27269.0
2021-03-31 15:10:00,51.27,51.34,51.26,51.34,38589.0,46.4658,46.5293,46.4568,46.5293,38589.0
2021-03-31 15:20:00,51.33,51.49,51.3,51.46,79677.0,46.5202,46.6652,46.493,46.638,79677.0
2021-03-31 15:30:00,51.47,51.53,51.31,51.32,57094.0,46.6471,46.7015,46.5021,46.5111,57094.0
2021-03-31 15:40:00,51.31,51.35,51.27,51.29,56077.0,46.5021,46.5383,46.4658,46.484,56077.0
2021-03-31 15:50:00,51.3,51.37,51.17,51.2,377121.0,46.493,46.5565,46.3752,46.4024,377121.0
2021-04-01 09:30:00,50.96,51.23,50.87,51.06,152463.0,46.1849,46.4296,46.1033,46.2755,152463.0
2021-04-01 09:40:00,51.05,51.2,51.02,51.1,47784.0,46.2664,46.4024,46.2393,46.3118,47784.0
2021-04-01 09:50:00,51.1,51.13,50.99,51.04,48058.0,46.3118,46.339,46.2121,46.2574,48058.0
2021-04-01 10:00:00,51.02,51.23,50.99,51.12,51762.0,46.2393,46.4296,46.2121,46.3299,51762.0
2021-04-01 10:10:00,51.13,51.13,51.02,51.08,33202.0,46.339,46.339,46.2393,46.2936,33202.0
2021-04-01 10:20:00,51.08,51.09,51.01,51.06,25553.0,46.2936,46.3027,46.2302,46.2755,25553.0
2021-04-01 10:30:00,51.07,51.09,51.0,51.07,25062.0,46.2846,46.3027,46.2211,46.2846,25062.0
2021-04-01 10:40:00,51.07,51.23,51.06,51.22,46315.0,46.2846,46.4296,46.2755,46.4205,46315.0
2021-04-01 10:50:00,51.21,51.23,51.13,51.14,27623.0,46.4115,46.4296,46.339,46.348,27623.0
2021-04-01 11:00:00,51.13,51.17,51.1,51.13,44389.0,46.339,46.3752,46.3118,46.339,44389.0
2021-04-01 11:10:00,51.13,51.23,51.11,51.2,28081.0,46.339,46.4296,46.3208,46.4024,28081.0
2021-04-01 11:20:00,51.21,51.23,51.11,51.14,22770.0,46.4115,46.4296,46.3208,46.348,22770.0
2021-04-01 11:30:00,51.15,51.26,51.13,51.24,20912.0,46.3571,46.4568,46.339,46.4386,20912.0
2021-04-01 11:40:00,51.25,51.25,51.15,51.16,20263.0,46.4477,46.4477,46.3571,46.3661,20263.0
2021-04-01 11:50:00,51.16,51.26,51.16,51.24,19023.0,46.3661,46.4568,46.3661,46.4386,19023.0
2021-04-01 12:00:00,51.23,51.36,51.23,51.35,19903.0,46.4296,46.5474,46.4296,46.5383,19903.0
2021-04-01 12:10:00,51.37,51.42,51.32,51.37,34801.0,46.5565,46.6018,46.5111,46.5565,34801.0
2021-04-01 12:20:00,51.36,51.44,51.36,51.37,17737.0,46.5474,46.6199,46.5474,46.5565,17737.0
2021-04-01 12:30:00,51.38,51.48,51.37,51.47,19472.0,46.5655,46.6562,46.5565,46.6471,19472.0
2021-04-01 12:40:00,51.46,51.47,51.42,51.46,27603.0,46.638,46.6471,46.6018,46.638,27603.0
2021-04-01 12:50:00,51.47,51.47,51.38,51.4,23554.0,46.6471,46.6471,46.5655,46.5837,23554.0
2021-04-01 13:00:00,51.39,51.43,51.35,51.35,18046.0,46.5746,46.6108,46.5383,46.5383,18046.0
2021-04-01 13:10:00,51.34,51.34,51.24,51.25,18615.0,46.5293,46.5293,46.4386,46.4477,18615.0
2021-04-01 13:20:00,51.25,51.29,51.23,51.29,14848.0,46.4477,46.484,46.4296,46.484,14848.0
2021-04-01 13:30:00,51.28,51.39,51.28,51.35,20210.0,46.4749,46.5746,46.4749,46.5383,20210.0
2021-04-01 13:40:00,51.35,51.38,51.29,51.31,18499.0,46.5383,46.5655,46.484,46.5021,18499.0
2021-04-01 13:50:00,51.29,51.31,51.28,51.29,13606.0,46.484,46.5021,46.4749,46.484,13606.0
2021-04-01 14:00:00,51.28,51.38,51.28,51.38,23239.0,46.4749,46.5655,46.4749,46.5655,23239.0
2021-04-01 14:10:00,51.39,51.41,51.37,51.38,9249.0,46.5746,46.5927,46.5565,46.5655,9249.0
2021-04-01 14:20:00,51.38,51.43,51.37,51.39,17155.0,46.5655,46.6108,46.5565,46.5746,17155.0
2021-04-01 14:30:00,51.39,51.43,51.36,51.41,14942.0,46.5746,46.6108,46.5474,46.5927,14942.0
2021-04-01 14:40:00,51.41,51.45,51.36,51.36,16398.0,46.5927,46.629,46.5474,46.5474,16398.0
2021-04-01 14:50:00,51.36,51.37,51.31,51.34,15764.0,46.5474,46.5565,46.5021,46.5293,15764.0
2021-04-01 15:00:00,51.35,51.39,51.34,51.38,21514.0,46.5383,46.5746,46.5293,46.5655,21514.0
2021-04-01 15:10:00,51.38,51.39,51.29,51.31,19584.0,46.5655,46.5746,46.484,46.5021,19584.0
2021-04-01 15:20:00,51.32,51.34,51.28,51.29,31898.0,46.5111,46.5293,46.4749,46.484,31898.0
2021-04-01 15:30:00,51.3,51.3,51.22,51.23,45093.0,46.493,46.493,46.4205,46.4296,45093.0
2021-04-01 15:40:00,51.23,51.28,51.22,51.27,43756.0,46.4296,46.4749,46.4205,46.4658,43756.0
2021-04-01 15:50:00,51.27,51.46,51.26,51.42,250169.0,46.4658,46.638,46.4568,46.6018,250169.0
2021-04-05 09:30:00,51.79,52.03,51.75,51.77,114676.0,46.9371,47.1546,46.9009,46.919,114676.0
2021-04-05 09:40:00,51.73,51.76,51.57,51.73,37893.0,46.8827,46.9099,46.7377,46.8827,37893.0
2021-04-05 09:50:00,51.73,51.78,51.67,51.7,31705.0,46.8827,46.928,46.8284,46.8555,31705.0
2021-04-05 10:00:00,51.73,51.75,51.59,51.61,31891.0,46.8827,46.9009,46.7558,46.774,31891.0
2021-04-05 10:10:00,51.6,51.72,51.58,51.69,35597.0,46.7649,46.8737,46.7468,46.8465,35597.0
2021-04-05 10:20:00,51.69,51.73,51.64,51.7,26274.0,46.8465,46.8827,46.8012,46.8555,26274.0
2021-04-05 10:30:00,51.7,51.74,51.62,51.63,19638.0,46.8555,46.8918,46.783,46.7921,19638.0
2021-04-05 10:40:00,51.63,51.69,51.61,51.66,23905.0,46.7921,46.8465,46.774,46.8193,23905.0
2021-04-05 10:50:00,51.66,51.68,51.57,51.61,38504.0,46.8193,46.8374,46.7377,46.774,38504.0
2021-04-05 11:00:00,51.62,51.72,51.61,51.71,22874.0,46.783,46.8737,46.774,46.8646,22874.0
2021-04-05 11:10:00,51.71,51.72,51.63,51.65,18737.0,46.8646,46.8737,46.7921,46.8102,18737.0
2021-04-05 11:20:00,51.64,51.7,51.64,51.69,21875.0,46.8012,46.8555,46.8012,46.8465,21875.0
2021-04-05 11:30:00,51.7,51.73,51.68,51.72,31831.0,46.8555,46.8827,46.8374,46.8737,31831.0
2021-04-05 11:40:00,51.71,51.72,51.67,51.7,18032.0,46.8646,46.8737,46.8284,46.8555,18032.0
2021-04-05 11:50:00,51.7,51.72,51.65,51.66,27615.0,46.8555,46.8737,46.8102,46.8193,27615.0
2021-04-05 12:00:00,51.66,51.69,51.65,51.66,59251.0,46.8193,46.8465,46.8102,46.8193,59251.0
2021-04-05 12:10:00,51.66,51.69,51.63,51.63,32563.0,46.8193,46.8465,46.7921,46.7921,32563.0
2021-04-05 12:20:00,51.64,51.73,51.62,51.73,21758.0,46.8012,46.8827,46.783,46.8827,21758.0
2021-04-05 12:30:00,51.73,51.77,51.71,51.76,28222.0,46.8827,46.919,46.8646,46.9099,28222.0
2021-04-05 12:40:00,51.76,51.76,51.67,51.68,27889.0,46.9099,46.9099,46.8284,46.8374,27889.0
2021-04-05 12:50:00,51.68,51.68,51.63,51.63,21884.0,46.8374,46.8374,46.7921,46.7921,21884.0
2021-04-05 13:00:00,51.64,51.66,51.62,51.64,27249.0,46.8012,46.8193,46.783,46.8012,27249.0
2021-04-05 13:10:00,51.64,51.64,51.55,51.57,34595.0,46.8012,46.8012,46.7196,46.7377,34595.0
2021-04-05 13:20:00,51.56,51.57,51.47,51.52,22083.0,46.7287,46.7377,46.6471,46.6924,22083.0
2021-04-05 13:30:00,51.51,51.55,51.48,51.5,34893.0,46.6833,46.7196,46.6562,46.6743,34893.0
2021-04-05 13:40:00,51.51,51.54,51.48,51.49,27635.0,46.6833,46.7105,46.6562,46.6652,27635.0
2021-04-05 13:50:00,51.49,51.56,51.45,51.55,31340.0,46.6652,46.7287,46.629,46.7196,31340.0
2021-04-05 14:00:00,51.55,51.56,51.46,51.5,31843.0,46.7196,46.7287,46.638,46.6743,31843.0
2021-04-05 14:10:00,51.5,51.52,51.44,51.46,26382.0,46.6743,46.6924,46.6199,46.638,26382.0
2021-04-05 14:20:00,51.46,51.48,51.4,51.41,19868.0,46.638,46.6562,46.5837,46.5927,19868.0
2021-04-05 14:30:00,51.41,51.43,51.37,51.42,24289.0,46.5927,46.6108,46.5565,46.6018,24289.0
2021-04-05 14:40:00,51.41,51.45,51.4,51.43,24422.0,46.5927,46.629,46.5837,46.6108,24422.0
2021-04-05 14:50:00,51.42,51.42,51.26,51.26,33350.0,46.6018,46.6018,46.4568,46.4568,33350.0
2021-04-05 15:00:00,51.26,51.33,51.25,51.33,54924.0,46.4568,46.5202,46.4477,46.5202,54924.0
2021-04-05 15:10:00,51.33,51.42,51.3,51.41,62447.0,46.5202,46.6018,46.493,46.5927,62447.0
2021-04-05 15:20:00,51.41,51.44,51.36,51.39,59929.0,46.5927,46.6199,46.5474,46.5746,59929.0
2021-04-05 15:30:00,51.39,51.49,51.39,51.48,54418.0,46.5746,46.6652,46.5746,46.6562,54418.0
2021-04-05 15:40:00,51.48,51.51,51.44,51.45,61363.0,46.6562,46.6833,46.6199,46.629,61363.0
2021-04-05 15:50:00,51.46,51.55,51.42,51.44,147572.0,46.638,46.7196,46.6018,46.6199,147572.0
2021-04-06 09:30:00,51.49,51.7,51.4,51.54,93254.0,46.6652,46.8555,46.5837,46.7105,93254.0
2021-04-06 09:40:00,51.55,51.77,51.55,51.71,31457.0,46.7196,46.919,46.7196,46.8646,31457.0
2021-04-06 09:50:00,51.71,51.82,51.66,51.81,32076.0,46.8646,46.9643,46.8193,46.9552,32076.0
2021-04-06 10:00:00,51.8,51.88,51.72,51.8,41060.0,46.9462,47.0187,46.8737,46.9462,41060.0
2021-04-06 10:10:00,51.81,51.88,51.78,51.78,27332.0,46.9552,47.0187,46.928,46.928,27332.0
2021-04-06 10:20:00,51.78,51.8,51.65,51.76,37128.0,46.928,46.9462,46.8102,46.9099,37128.0
2021-04-06 10:30:00,51.75,51.87,51.73,51.83,30559.0,46.9009,47.0096,46.8827,46.9734,30559.0
2021-04-06 10:40:00,51.83,51.83,51.59,51.59,37099.0,46.9734,46.9734,46.7558,46.7558,37099.0
2021-04-06 10:50:00,51.58,51.67,51.52,51.62,49675.0,46.7468,46.8284,46.6924,46.783,49675.0
2021-04-06 11:00:00,51.61,51.63,51.43,51.46,44283.0,46.774,46.7921,46.6108,46.638,44283.0
2021-04-06 11:10:00,51.46,51.46,51.31,51.37,50125.0,46.638,46.638,46.5021,46.5565,50125.0
2021-04-06 11:20:00,51.37,51.52,51.36,51.48,39153.0,46.5565,46.6924,46.5474,46.6562,39153.0
2021-04-06 11:30:00,51.47,51.48,51.38,51.44,26301.0,46.6471,46.6562,46.5655,46.6199,26301.0
2021-04-06 11:40:00,51.45,51.46,51.37,51.41,23042.0,46.629,46.638,46.5565,46.5927,23042.0
2021-04-06 11:50:00,51.42,51.44,51.34,51.36,18936.0,46.6018,46.6199,46.5293,46.5474,18936.0
2021-04-06 12:00:00,51.37,51.46,51.36,51.41,22874.0,46.5565,46.638,46.5474,46.5927,22874.0
2021-04-06 12:10:00,51.4,51.48,51.38,51.46,22080.0,46.5837,46.6562,46.5655,46.638,22080.0
2021-04-06 12:20:00,51.46,51.53,51.43,51.48,19971.0,46.638,46.7015,46.6108,46.6562,19971.0
2021-04-06 12:30:00,51.48,51.49,51.4,51.41,17269.0,46.6562,46.6652,46.5837,46.5927,17269.0
2021-04-06 12:40:00,51.41,51.44,51.37,51.39,17473.0,46.5927,46.6199,46.5565,46.5746,17473.0
2021-04-06 12:50:00,51.39,51.49,51.38,51.47,15912.0,46.5746,46.6652,46.5655,46.6471,15912.0
2021-04-06 13:00:00,51.47,51.53,51.46,51.5,15846.0,46.6471,46.7015,46.638,46.6743,15846.0
2021-04-06 13:10:00,51.49,51.54,51.45,51.53,16043.0,46.6652,46.7105,46.629,46.7015,16043.0
2021-04-06 13:20:00,51.54,51.54,51.48,51.52,20514.0,46.7105,46.7105,46.6562,46.6924,20514.0
2021-04-06 13:30:00,51.51,51.55,51.47,51.53,17510.0,46.6833,46.7196,46.6471,46.7015,17510.0
2021-04-06 13:40:00,51.55,51.58,51.53,51.57,15911.0,46.7196,46.7468,46.7015,46.7377,15911.0
2021-04-06 13:50:00,51.56,51.6,51.55,51.57,12073.0,46.7287,46.7649,46.7196,46.7377,12073.0
2021-04-06 14:00:00,51.57,51.58,51.52,51.53,15779.0,46.7377,46.7468,46.6924,46.7015,15779.0
2021-04-06 14:10:00,51.52,51.58,51.52,51.57,25928.0,46.6924,46.7468,46.6924,46.7377,25928.0
2021-04-06 14:20:00,51.56,51.61,51.54,51.61,16175.0,46.7287,46.774,46.7105,46.774,16175.0
2021-04-06 14:30:00,51.6,51.65,51.58,51.59,20383.0,46.7649,46.8102,46.7468,46.7558,20383.0
2021-04-06 14:40:00,51.59,51.61,51.55,51.59,21278.0,46.7558,46.774,46.7196,46.7558,21278.0
2021-04-06 14:50:00,51.6,51.6,51.53,51.55,21390.0,46.7649,46.7649,46.7015,46.7196,21390.0
2021-04-06 15:00:00,51.54,51.54,51.46,51.49,24197.0,46.7105,46.7105,46.638,46.6652,24197.0
2021-04-06 15:10:00,51.5,51.52,51.45,51.47,33849.0,46.6743,46.6924,46.629,46.6471,33849.0
2021-04-06 15:20:00,51.47,51.51,51.45,51.48,24260.0,46.6471,46.6833,46.629,46.6562,24260.0
2021-04-06 15:30:00,51.48,51.54,51.48,51.51,37572.0,46.6562,46.7105,46.6562,46.6833,37572.0
2021-04-06 15:40:00,51.51,51.54,51.47,51.47,59657.0,46.6833,46.7105,46.6471,46.6471,59657.0
2021-04-06 15:50:00,51.47,51.62,51.46,51.62,141884.0,46.6471,46.783,46.638,46.783,141884.0
2021-04-07 09:30:00,51.64,51.94,51.61,51.94,67069.0,46.8012,47.0731,46.774,47.0731,67069.0
2021-04-07 09:40:00,51.91,51.91,51.59,51.59,60674.0,47.0459,47.0459,46.7558,46.7558,60674.0
2021-04-07 09:50:00,51.6,51.6,51.49,51.49,26104.0,46.7649,46.7649,46.6652,46.6652,26104.0
2021-04-07 10:00:00,51.49,51.6,51.42,51.55,35091.0,46.6652,46.7649,46.6018,46.7196,35091.0
2021-04-07 10:10:00,51.56,51.56,51.49,51.51,15872.0,46.7287,46.7287,46.6652,46.6833,15872.0
2021-04-07 10:20:00,51.51,51.6,51.5,51.57,28247.0,46.6833,46.7649,46.6743,46.7377,28247.0
2021-04-07 10:30:00,51.59,51.61,51.55,51.6,46806.0,46.7558,46.774,46.7196,46.7649,46806.0
2021-04-07 10:40:00,51.6,51.63,51.54,51.55,26927.0,46.7649,46.7921,46.7105,46.7196,26927.0
2021-04-07 10:50:00,51.55,51.62,51.48,51.51,34269.0,46.7196,46.783,46.6562,46.6833,34269.0
2021-04-07 11:00:00,51.5,51.56,51.42,51.44,26138.0,46.6743,46.7287,46.6018,46.6199,26138.0
2021-04-07 11:10:00,51.44,51.51,51.42,51.47,23942.0,46.6199,46.6833,46.6018,46.6471,23942.0
2021-04-07 11:20:00,51.46,51.56,51.44,51.56,26024.0,46.638,46.7287,46.6199,46.7287,26024.0
2021-04-07 11:30:00,51.58,51.58,51.48,51.54,36103.0,46.7468,46.7468,46.6562,46.7105,36103.0
2021-04-07 11:40:00,51.53,51.53,51.47,51.48,54949.0,46.7015,46.7015,46.6471,46.6562,54949.0
2021-04-07 11:50:00,51.48,51.49,51.43,51.48,20890.0,46.6562,46.6652,46.6108,46.6562,20890.0
2021-04-07 12:00:00,51.47,51.51,51.47,51.51,35215.0,46.6471,46.6833,46.6471,46.6833,35215.0
2021-04-07 12:10:00,51.51,51.53,51.46,51.49,31370.0,46.6833,46.7015,46.638,46.6652,31370.0
2021-04-07 12:20:00,51.49,51.54,51.48,51.51,46732.0,46.6652,46.7105,46.6562,46.6833,46732.0
2021-04-07 12:30:00,51.52,51.62,51.49,51.62,32083.0,46.6924,46.783,46.6652,46.783,32083.0
2021-04-07 12:40:00,51.61,51.64,51.57,51.58,38690.0,46.774,46.8012,46.7377,46.7468,38690.0
2021-04-07 12:50:00,51.59,51.65,51.58,51.63,50143.0,46.7558,46.8102,46.7468,46.7921,50143.0
2021-04-07 13:00:00,51.62,51.65,51.58,51.59,21034.0,46.783,46.8102,46.7468,46.7558,21034.0
2021-04-07 13:10:00,51.6,51.64,51.59,51.61,26489.0,46.7649,46.8012,46.7558,46.774,26489.0
2021-04-07 13:20:00,51.62,51.69,51.6,51.67,20021.0,46.783,46.8465,46.7649,46.8284,20021.0
2021-04-07 13:30:00,51.66,51.67,51.61,51.67,24467.0,46.8193,46.8284,46.774,46.8284,24467.0
2021-04-07 13:40:00,51.67,51.71,51.66,51.68,17626.0,46.8284,46.8646,46.8193,46.8374,17626.0
2021-04-07 13:50:00,51.68,51.73,51.66,51.71,22268.0,46.8374,46.8827,46.8193,46.8646,22268.0
2021-04-07 14:00:00,51.71,51.76,51.69,51.71,13425.0,46.8646,46.9099,46.8465,46.8646,13425.0
2021-04-07 14:10:00,51.71,51.72,51.65,51.66,18719.0,46.8646,46.8737,46.8102,46.8193,18719.0
2021-04-07 14:20:00,51.65,51.71,51.65,51.65,30714.0,46.8102,46.8646,46.8102,46.8102,30714.0
2021-04-07 14:30:00,51.65,51.7,51.65,51.69,17569.0,46.8102,46.8555,46.8102,46.8465,17569.0
2021-04-07 14:40:00,51.7,51.72,51.67,51.72,17834.0,46.8555,46.8737,46.8284,46.8737,17834.0
2021-04-07 14:50:00,51.73,51.74,51.66,51.67,18850.0,46.8827,46.8918,46.8193,46.8284,18850.0
2021-04-07 15:00:00,51.67,51.71,51.64,51.66,28287.0,46.8284,46.8646,46.8012,46.8193,28287.0
2021-04-07 15:10:00,51.66,51.69,51.64,51.69,24177.0,46.8193,46.8465,46.8012,46.8465,24177.0
2021-04-07 15:20:00,51.69,51.72,51.65,51.67,35615.0,46.8465,46.8737,46.8102,46.8284,35615.0
2021-04-07 15:30:00,51.66,51.74,51.64,51.71,42983.0,46.8193,46.8918,46.8012,46.8646,42983.0
2021-04-07 15:40:00,51.71,51.74,51.66,51.73,39057.0,46.8646,46.8918,46.8193,46.8827,39057.0
2021-04-07 15:50:00,51.74,51.75,51.69,51.72,119136.0,46.8918,46.9009,46.8465,46.8737,119136.0
2021-04-08 09:30:00,51.33,51.52,51.3,51.34,94574.0,46.5202,46.6924,46.493,46.5293,94574.0
2021-04-08 09:40:00,51.34,51.38,51.24,51.3,69833.0,46.5293,46.5655,46.4386,46.493,69833.0
2021-04-08 09:50:00,51.29,51.29,51.15,51.19,74601.0,46.484,46.484,46.3571,46.3933,74601.0
2021-04-08 10:00:00,51.19,51.28,51.17,51.25,49814.0,46.3933,46.4749,46.3752,46.4477,49814.0
2021-04-08 10:10:00,51.25,51.34,51.21,51.33,44247.0,46.4477,46.5293,46.4115,46.5202,44247.0
2021-04-08 10:20:00,51.33,51.36,51.25,51.36,59908.0,46.5202,46.5474,46.4477,46.5474,59908.0
2021-04-08 10:30:00,51.35,51.42,51.29,51.4,40070.0,46.5383,46.6018,46.484,46.5837,40070.0
2021-04-08 10:40:00,51.4,51.42,51.35,51.38,36684.0,46.5837,46.6018,46.5383,46.5655,36684.0
2021-04-08 10:50:00,51.39,51.46,51.31,51.32,68677.0,46.5746,46.638,46.5021,46.5111,68677.0
2021-04-08 11:00:00,51.32,51.41,51.31,51.39,42737.0,46.5111,46.5927,46.5021,46.5746,42737.0
2021-04-08 11:10:00,51.38,51.38,51.3,51.33,29582.0,46.5655,46.5655,46.493,46.5202,29582.0
2021-04-08 11:20:00,51.32,51.34,51.22,51.32,28022.0,46.5111,46.5293,46.4205,46.5111,28022.0
2021-04-08 11:30:00,51.32,51.38,51.28,51.35,44807.0,46.5111,46.5655,46.4749,46.5383,44807.0
2021-04-08 11:40:00,51.35,51.38,51.3,51.31,36673.0,46.5383,46.5655,46.493,46.5021,36673.0
2021-04-08 11:50:00,51.3,51.37,51.29,51.31,38135.0,46.493,46.5565,46.484,46.5021,38135.0
2021-04-08 12:00:00,51.31,51.4,51.3,51.39,23259.0,46.5021,46.5837,46.493,46.5746,23259.0
2021-04-08 12:10:00,51.39,51.42,51.36,51.4,32682.0,46.5746,46.6018,46.5474,46.5837,32682.0
2021-04-08 12:20:00,51.4,51.43,51.35,51.37,22423.0,46.5837,46.6108,46.5383,46.5565,22423.0
2021-04-08 12:30:00,51.37,51.43,51.35,51.41,29220.0,46.5565,46.6108,46.5383,46.5927,29220.0
2021-04-08 12:40:00,51.4,51.44,51.39,51.44,25257.0,46.5837,46.6199,46.5746,46.6199,25257.0
2021-04-08 12:50:00,51.43,51.47,51.33,51.35,26072.0,46.6108,46.6471,46.5202,46.5383,26072.0
2021-04-08 13:00:00,51.35,51.39,51.29,51.39,30229.0,46.5383,46.5746,46.484,46.5746,30229.0
2021-04-08 13:10:00,51.4,51.43,51.37,51.4,29326.0,46.5837,46.6108,46.5565,46.5837,29326.0
2021-04-08 13:20:00,51.41,51.42,51.38,51.41,30412.0,46.5927,46.6018,46.5655,46.5927,30412.0
2021-04-08 13:30:00,51.41,51.43,51.33,51.34,46620.0,46.5927,46.6108,46.5202,46.5293,46620.0
2021-04-08 13:40:00,51.33,51.41,51.3,51.41,32310.0,46.5202,46.5927,46.493,46.5927,32310.0
2021-04-08 13:50:00,51.41,51.44,51.36,51.43,27759.0,46.5927,46.6199,46.5474,46.6108,27759.0
2021-04-08 14:00:00,51.42,51.42,51.37,51.37,24208.0,46.6018,46.6018,46.5565,46.5565,24208.0
2021-04-08 14:10:00,51.37,51.4,51.35,51.36,32164.0,46.5565,46.5837,46.5383,46.5474,32164.0
2021-04-08 14:20:00,51.36,51.41,51.35,51.39,32034.0,46.5474,46.5927,46.5383,46.5746,32034.0
2021-04-08 14:30:00,51.38,51.42,51.36,51.42,31562.0,46.5655,46.6018,46.5474,46.6018,31562.0
2021-04-08 14:40:00,51.41,51.43,51.38,51.39,27559.0,46.5927,46.6108,46.5655,46.5746,27559.0
2021-04-08 14:50:00,51.39,51.51,51.37,51.5,69079.0,46.5746,46.6833,46.5565,46.6743,69079.0
2021-04-08 15:00:00,51.5,51.58,51.49,51.57,58127.0,46.6743,46.7468,46.6652,46.7377,58127.0
2021-04-08 15:10:00,51.57,51.59,51.54,51.57,44224.0,46.7377,46.7558,46.7105,46.7377,44224.0
2021-04-08 15:20:00,51.57,51.61,51.55,51.6,37408.0,46.7377,46.774,46.7196,46.7649,37408.0
2021-04-08 15:30:00,51.61,51.61,51.53,51.55,72262.0,46.774,46.774,46.7015,46.7196,72262.0
2021-04-08 15:40:00,51.55,51.6,51.53,51.54,69035.0,46.7196,46.7649,46.7015,46.7105,69035.0
2021-04-08 15:50:00,51.54,51.62,51.48,51.49,304167.0,46.7105,46.783,46.6562,46.6652,304167.0
2021-04-09 09:30:00,51.9,52.05,51.76,51.8,74025.0,47.0368,47.1727,46.9099,46.9462,74025.0
2021-04-09 09:40:00,51.78,51.87,51.57,51.61,56119.0,46.928,47.0096,46.7377,46.774,56119.0
2021-04-09 09:50:00,51.6,51.73,51.59,51.63,30741.0,46.7649,46.8827,46.7558,46.7921,30741.0
2021-04-09 10:00:00,51.6,51.6,51.45,51.49,28356.0,46.7649,46.7649,46.629,46.6652,28356.0
2021-04-09 10:10:00,51.51,51.52,51.35,51.38,26898.0,46.6833,46.6924,46.5383,46.5655,26898.0
2021-04-09 10:20:00,51.38,51.45,51.36,51.45,31828.0,46.5655,46.629,46.5474,46.629,31828.0
2021-04-09 10:30:00,51.45,51.48,51.39,51.44,40934.0,46.629,46.6562,46.5746,46.6199,40934.0
2021-04-09 10:40:00,51.44,51.52,51.35,51.49,25454.0,46.6199,46.6924,46.5383,46.6652,25454.0
2021-04-09 10:50:00,51.49,51.53,51.41,51.45,32632.0,46.6652,46.7015,46.5927,46.629,32632.0
2021-04-09 11:00:00,51.44,51.56,51.43,51.54,26533.0,46.6199,46.7287,46.6108,46.7105,26533.0
2021-04-09 11:10:00,51.53,51.56,51.44,51.47,39916.0,46.7015,46.7287,46.6199,46.6471,39916.0
2021-04-09 11:20:00,51.47,51.53,51.42,51.51,28476.0,46.6471,46.7015,46.6018,46.6833,28476.0
2021-04-09 11:30:00,51.53,51.54,51.41,51.47,23789.0,46.7015,46.7105,46.5927,46.6471,23789.0
2021-04-09 11:40:00,51.46,51.51,51.44,51.51,18660.0,46.638,46.6833,46.6199,46.6833,18660.0
2021-04-09 11:50:00,51.5,51.51,51.48,51.49,17889.0,46.6743,46.6833,46.6562,46.6652,17889.0
2021-04-09 12:00:00,51.49,51.51,51.44,51.48,15011.0,46.6652,46.6833,46.6199,46.6562,15011.0
2021-04-09 12:10:00,51.48,51.49,51.44,51.46,16635.0,46.6562,46.6652,46.6199,46.638,16635.0
2021-04-09 12:20:00,51.45,51.48,51.42,51.46,16504.0,46.629,46.6562,46.6018,46.638,16504.0
2021-04-09 12:30:00,51.46,51.53,51.45,51.51,22758.0,46.638,46.7015,46.629,46.6833,22758.0
2021-04-09 12:40:00,51.51,51.58,51.51,51.55,19336.0,46.6833,46.7468,46.6833,46.7196,19336.0
2021-04-09 12:50:00,51.55,51.57,51.52,51.56,19646.0,46.7196,46.7377,46.6924,46.7287,19646.0
2021-04-09 13:00:00,51.56,51.57,51.5,51.54,32014.0,46.7287,46.7377,46.6743,46.7105,32014.0
2021-04-09 13:10:00,51.54,51.6,51.52,51.57,35139.0,46.7105,46.7649,46.6924,46.7377,35139.0
2021-04-09 13:20:00,51.56,51.6,51.53,51.55,36394.0,46.7287,46.7649,46.7015,46.7196,36394.0
2021-04-09 13:30:00,51.55,51.56,51.49,51.5,42908.0,46.7196,46.7287,46.6652,46.6743,42908.0
2021-04-09 13:40:00,51.5,51.53,51.46,51.53,45459.0,46.6743,46.7015,46.638,46.7015,45459.0
2021-04-09 13:50:00,51.53,51.53,51.41,51.43,52275.0,46.7015,46.7015,46.5927,46.6108,52275.0
2021-04-09 14:00:00,51.42,51.43,51.37,51.43,42947.0,46.6018,46.6108,46.5565,46.6108,42947.0
2021-04-09 14:10:00,51.43,51.45,51.39,51.42,39331.0,46.6108,46.629,46.5746,46.6018,39331.0
2021-04-09 14:20:00,51.43,51.48,51.41,51.48,27604.0,46.6108,46.6562,46.5927,46.6562,27604.0
2021-04-09 14:30:00,51.48,51.5,51.43,51.45,32791.0,46.6562,46.6743,46.6108,46.629,32791.0
2021-04-09 14:40:00,51.46,51.48,51.43,51.45,33624.0,46.638,46.6562,46.6108,46.629,33624.0
2021-04-09 14:50:00,51.45,51.45,51.4,51.41,36408.0,46.629,46.629,46.5837,46.5927,36408.0
2021-04-09 15:00:00,51.41,51.44,51.39,51.42,46980.0,46.5927,46.6199,46.5746,46.6018,46980.0
2021-04-09 15:10:00,51.42,51.42,51.37,51.38,33657.0,46.6018,46.6018,46.5565,46.5655,33657.0
2021-04-09 15:20:00,51.38,51.44,51.36,51.42,144667.0,46.5655,46.6199,46.5474,46.6018,144667.0
2021-04-09 15:30:00,51.43,51.54,51.42,51.51,313484.0,46.6108,46.7105,46.6018,46.6833,313484.0
2021-04-09 15:40:00,51.51,51.54,51.45,51.47,175938.0,46.6833,46.7105,46.629,46.6471,175938.0
2021-04-09 15:50:00,51.47,51.67,51.47,51.64,435985.0,46.6471,46.8284,46.6471,46.8012,435985.0
2021-04-12 09:30:00,52.01,52.18,51.75,52.15,120508.0,47.1365,47.2906,46.9009,47.2634,120508.0
2021-04-12 09:40:00,52.15,52.29,52.1,52.15,68514.0,47.2634,47.3903,47.2181,47.2634,68514.0
2021-04-12 09:50:00,52.15,52.16,52.03,52.12,48944.0,47.2634,47.2724,47.1546,47.2362,48944.0
2021-04-12 10:00:00,52.11,52.22,52.07,52.22,60254.0,47.2271,47.3268,47.1909,47.3268,60254.0
2021-04-12 10:10:00,52.22,52.34,52.2,52.33,54854.0,47.3268,47.4356,47.3087,47.4265,54854.0
2021-04-12 10:20:00,52.33,52.42,52.31,52.4,48755.0,47.4265,47.5081,47.4084,47.4899,48755.0
2021-04-12 10:30:00,52.42,52.45,52.37,52.44,48971.0,47.5081,47.5353,47.4628,47.5262,48971.0
2021-04-12 10:40:00,52.45,52.51,52.4,52.42,44703.0,47.5353,47.5896,47.4899,47.5081,44703.0
2021-04-12 10:50:00,52.41,52.42,52.26,52.29,27007.0,47.499,47.5081,47.3631,47.3903,27007.0
2021-04-12 11:00:00,52.28,52.3,52.14,52.15,26331.0,47.3812,47.3993,47.2543,47.2634,26331.0
2021-04-12 11:10:00,52.15,52.28,52.13,52.26,26625.0,47.2634,47.3812,47.2452,47.3631,26625.0
2021-04-12 11:20:00,52.25,52.33,52.24,52.28,21139.0,47.354,47.4265,47.3449,47.3812,21139.0
2021-04-12 11:30:00,52.28,52.34,52.23,52.34,18861.0,47.3812,47.4356,47.3359,47.4356,18861.0
2021-04-12 11:40:00,52.33,52.42,52.31,52.41,20437.0,47.4265,47.5081,47.4084,47.499,20437.0
2021-04-12 11:50:00,52.42,52.46,52.39,52.44,16810.0,47.5081,47.5443,47.4809,47.5262,16810.0
2021-04-12 12:00:00,52.43,52.45,52.4,52.4,50420.0,47.5171,47.5353,47.4899,47.4899,50420.0
2021-04-12 12:10:00,52.41,52.44,52.39,52.42,20719.0,47.499,47.5262,47.4809,47.5081,20719.0
2021-04-12 12:20:00,52.42,52.48,52.39,52.43,35092.0,47.5081,47.5625,47.4809,47.5171,35092.0
2021-04-12 12:30:00,52.44,52.5,52.43,52.5,33715.0,47.5262,47.5806,47.5171,47.5806,33715.0
2021-04-12 12:40:00,52.5,52.55,52.49,52.54,27450.0,47.5806,47.6259,47.5715,47.6168,27450.0
2021-04-12 12:50:00,52.54,52.57,52.51,52.53,36478.0,47.6168,47.644,47.5896,47.6078,36478.0
2021-04-12 13:00:00,52.54,52.55,52.44,52.45,21148.0,47.6168,47.6259,47.5262,47.5353,21148.0
2021-04-12 13:10:00,52.45,52.45,52.4,52.43,23798.0,47.5353,47.5353,47.4899,47.5171,23798.0
2021-04-12 13:20:00,52.43,52.45,52.41,52.44,15301.0,47.5171,47.5353,47.499,47.5262,15301.0
2021-04-12 13:30:00,52.44,52.5,52.41,52.48,34238.0,47.5262,47.5806,47.499,47.5625,34238.0
2021-04-12 13:40:00,52.48,52.5,52.42,52.45,19573.0,47.5625,47.5806,47.5081,47.5353,19573.0
2021-04-12 13:50:00,52.46,52.47,52.34,52.37,37106.0,47.5443,47.5534,47.4356,47.4628,37106.0
2021-04-12 14:00:00,52.37,52.44,52.35,52.37,36453.0,47.4628,47.5262,47.4446,47.4628,36453.0
2021-04-12 14:10:00,52.38,52.43,52.37,52.43,18358.0,47.4718,47.5171,47.4628,47.5171,18358.0
2021-04-12 14:20:00,52.42,52.49,52.41,52.49,27585.0,47.5081,47.5715,47.499,47.5715,27585.0
2021-04-12 14:30:00,52.49,52.53,52.45,52.53,55723.0,47.5715,47.6078,47.5353,47.6078,55723.0
2021-04-12 14:40:00,52.52,52.52,52.48,52.5,34768.0,47.5987,47.5987,47.5625,47.5806,34768.0
2021-04-12 14:50:00,52.5,52.53,52.49,52.51,23827.0,47.5806,47.6078,47.5715,47.5896,23827.0
2021-04-12 15:00:00,52.51,52.51,52.43,52.43,32764.0,47.5896,47.5896,47.5171,47.5171,32764.0
2021-04-12 15:10:00,52.44,52.45,52.41,52.45,41594.0,47.5262,47.5353,47.499,47.5353,41594.0
2021-04-12 15:20:00,52.45,52.51,52.45,52.48,55063.0,47.5353,47.5896,47.5353,47.5625,55063.0
2021-04-12 15:30:00,52.48,52.49,52.4,52.46,78058.0,47.5625,47.5715,47.4899,47.5443,78058.0
2021-04-12 15:40:00,52.46,52.5,52.44,52.47,62937.0,47.5443,47.5806,47.5262,47.5534,62937.0
2021-04-12 15:50:00,52.47,52.53,52.42,52.45,329563.0,47.5534,47.6078,47.5081,47.5353,329563.0
2021-04-13 09:30:00,52.07,52.22,51.99,52.02,107791.0,47.1909,47.3268,47.1184,47.1456,107791.0
2021-04-13 09:40:00,52.02,52.02,51.92,52.0,61823.0,47.1456,47.1456,47.0549,47.1274,61823.0
2021-04-13 09:50:00,52.01,52.14,51.96,52.07,61607.0,47.1365,47.2543,47.0912,47.1909,61607.0
2021-04-13 10:00:00,52.09,52.2,52.09,52.14,40819.0,47.209,47.3087,47.209,47.2543,40819.0
2021-04-13 10:10:00,52.13,52.21,52.1,52.21,25020.0,47.2452,47.3178,47.2181,47.3178,25020.0
2021-04-13 10:20:00,52.22,52.31,52.2,52.22,35408.0,47.3268,47.4084,47.3087,47.3268,35408.0
2021-04-13 10:30:00,52.23,52.32,52.21,52.27,36736.0,47.3359,47.4174,47.3178,47.3721,36736.0
2021-04-13 10:40:00,52.27,52.42,52.25,52.36,36792.0,47.3721,47.5081,47.354,47.4537,36792.0
2021-04-13 10:50:00,52.36,52.36,52.29,52.32,28132.0,47.4537,47.4537,47.3903,47.4174,28132.0
2021-04-13 11:00:00,52.33,52.36,52.3,52.33,16986.0,47.4265,47.4537,47.3993,47.4265,16986.0
2021-04-13 11:10:00,52.34,52.39,52.34,52.35,21469.0,47.4356,47.4809,47.4356,47.4446,21469.0
2021-04-13 11:20:00,52.35,52.37,52.31,52.35,41395.0,47.4446,47.4628,47.4084,47.4446,41395.0
2021-04-13 11:30:00,52.36,52.42,52.35,52.37,19606.0,47.4537,47.5081,47.4446,47.4628,19606.0
2021-04-13 11:40:00,52.37,52.43,52.35,52.42,20644.0,47.4628,47.5171,47.4446,47.5081,20644.0
2021-04-13 11:50:00,52.42,52.46,52.4,52.45,18431.0,47.5081,47.5443,47.4899,47.5353,18431.0
2021-04-13 12:00:00,52.45,52.47,52.42,52.43,15654.0,47.5353,47.5534,47.5081,47.5171,15654.0
2021-04-13 12:10:00,52.41,52.46,52.41,52.46,25800.0,47.499,47.5443,47.499,47.5443,25800.0
2021-04-13 12:20:00,52.46,52.46,52.4,52.43,28018.0,47.5443,47.5443,47.4899,47.5171,28018.0
2021-04-13 12:30:00,52.43,52.43,52.3,52.3,35358.0,47.5171,47.5171,47.3993,47.3993,35358.0
2021-04-13 12:40:00,52.3,52.4,52.3,52.4,28066.0,47.3993,47.4899,47.3993,47.4899,28066.0
2021-04-13 12:50:00,52.4,52.45,52.38,52.44,32254.0,47.4899,47.5353,47.4718,47.5262,32254.0
2021-04-13 13:00:00,52.44,52.44,52.36,52.36,36652.0,47.5262,47.5262,47.4537,47.4537,36652.0
2021-04-13 13:10:00,52.37,52.39,52.34,52.34,31915.0,47.4628,47.4809,47.4356,47.4356,31915.0
2021-04-13 13:20:00,52.35,52.36,52.29,52.3,23623.0,47.4446,47.4537,47.3903,47.3993,23623.0
2021-04-13 13:30:00,52.3,52.37,52.29,52.34,44268.0,47.3993,47.4628,47.3903,47.4356,44268.0
2021-04-13 13:40:00,52.34,52.4,52.33,52.36,31191.0,47.4356,47.4899,47.4265,47.4537,31191.0
2021-04-13 13:50:00,52.37,52.44,52.36,52.43,24485.0,47.4628,47.5262,47.4537,47.5171,24485.0
2021-04-13 14:00:00,52.43,52.53,52.42,52.48,32068.0,47.5171,47.6078,47.5081,47.5625,32068.0
2021-04-13 14:10:00,52.48,52.53,52.46,52.48,24514.0,47.5625,47.6078,47.5443,47.5625,24514.0
2021-04-13 14:20:00,52.49,52.5,52.44,52.45,26517.0,47.5715,47.5806,47.5262,47.5353,26517.0
2021-04-13 14:30:00,52.45,52.47,52.4,52.44,24617.0,47.5353,47.5534,47.4899,47.5262,24617.0
2021-04-13 14:40:00,52.44,52.44,52.37,52.38,35405.0,47.5262,47.5262,47.4628,47.4718,35405.0
2021-04-13 14:50:00,52.38,52.41,52.34,52.34,20816.0,47.4718,47.499,47.4356,47.4356,20816.0
2021-04-13 15:00:00,52.34,52.44,52.34,52.43,49275.0,47.4356,47.5262,47.4356,47.5171,49275.0
2021-04-13 15:10:00,52.43,52.44,52.34,52.39,36511.0,47.5171,47.5262,47.4356,47.4809,36511.0
2021-04-13 15:20:00,52.39,52.41,52.32,52.33,30935.0,47.4809,47.499,47.4174,47.4265,30935.0
2021-04-13 15:30:00,52.33,52.35,52.29,52.32,67113.0,47.4265,47.4446,47.3903,47.4174,67113.0
2021-04-13 15:40:00,52.32,52.32,52.27,52.3,66124.0,47.4174,47.4174,47.3721,47.3993,66124.0
2021-04-13 15:50:00,52.3,52.35,52.26,52.28,225769.0,47.3993,47.4446,47.3631,47.3812,225769.0
2021-04-14 09:30:00,52.22,52.56,52.14,52.53,121637.0,47.3268,47.635,47.2543,47.6078,121637.0
2021-04-14 09:40:00,52.52,52.54,52.45,52.48,49664.0,47.5987,47.6168,47.5353,47.5625,49664.0
2021-04-14 09:50:00,52.48,52.7,52.47,52.68,37805.0,47.5625,47.7618,47.5534,47.7437,37805.0
2021-04-14 10:00:00,52.69,52.8,52.64,52.71,29421.0,47.7528,47.8525,47.7075,47.7709,29421.0
2021-04-14 10:10:00,52.7,52.78,52.65,52.73,27900.0,47.7618,47.8343,47.7165,47.789,27900.0
2021-04-14 10:20:00,52.72,52.74,52.65,52.68,35319.0,47.78,47.7981,47.7165,47.7437,35319.0
2021-04-14 10:30:00,52.7,52.8,52.67,52.73,28017.0,47.7618,47.8525,47.7346,47.789,28017.0
2021-04-14 10:40:00,52.73,52.79,52.69,52.72,45898.0,47.789,47.8434,47.7528,47.78,45898.0
2021-04-14 10:50:00,52.72,52.8,52.71,52.76,32547.0,47.78,47.8525,47.7709,47.8162,32547.0
2021-04-14 11:00:00,52.76,52.76,52.67,52.73,20921.0,47.8162,47.8162,47.7346,47.789,20921.0
2021-04-14 11:10:00,52.72,52.79,52.7,52.77,18377.0,47.78,47.8434,47.7618,47.8253,18377.0
2021-04-14 11:20:00,52.78,52.84,52.77,52.83,27789.0,47.8343,47.8887,47.8253,47.8797,27789.0
2021-04-14 11:30:00,52.83,52.83,52.74,52.75,24145.0,47.8797,47.8797,47.7981,47.8072,24145.0
2021-04-14 11:40:00,52.74,52.79,52.73,52.78,18772.0,47.7981,47.8434,47.789,47.8343,18772.0
2021-04-14 11:50:00,52.77,52.8,52.76,52.79,16077.0,47.8253,47.8525,47.8162,47.8434,16077.0
2021-04-14 12:00:00,52.79,52.79,52.72,52.76,23827.0,47.8434,47.8434,47.78,47.8162,23827.0
2021-04-14 12:10:00,52.73,52.74,52.68,52.7,10837.0,47.789,47.7981,47.7437,47.7618,10837.0
2021-04-14 12:20:00,52.7,52.76,52.69,52.71,12492.0,47.7618,47.8162,47.7528,47.7709,12492.0
2021-04-14 12:30:00,52.7,52.74,52.69,52.73,11030.0,47.7618,47.7981,47.7528,47.789,11030.0
2021-04-14 12:40:00,52.74,52.77,52.72,52.73,15074.0,47.7981,47.8253,47.78,47.789,15074.0
2021-04-14 12:50:00,52.73,52.77,52.72,52.77,13556.0,47.789,47.8253,47.78,47.8253,13556.0
2021-04-14 13:00:00,52.77,52.79,52.74,52.79,16002.0,47.8253,47.8434,47.7981,47.8434,16002.0
2021-04-14 13:10:00,52.79,52.8,52.7,52.74,15786.0,47.8434,47.8525,47.7618,47.7981,15786.0
2021-04-14 13:20:00,52.75,52.81,52.75,52.79,11032.0,47.8072,47.8615,47.8072,47.8434,11032.0
2021-04-14 13:30:00,52.79,52.82,52.78,52.8,12878.0,47.8434,47.8706,47.8343,47.8525,12878.0
2021-04-14 13:40:00,52.8,52.85,52.79,52.84,13935.0,47.8525,47.8978,47.8434,47.8887,13935.0
2021-04-14 13:50:00,52.84,52.84,52.69,52.72,27398.0,47.8887,47.8887,47.7528,47.78,27398.0
2021-04-14 14:00:00,52.72,52.78,52.66,52.67,28176.0,47.78,47.8343,47.7256,47.7346,28176.0
2021-04-14 14:10:00,52.68,52.78,52.67,52.76,26066.0,47.7437,47.8343,47.7346,47.8162,26066.0
2021-04-14 14:20:00,52.77,52.88,52.75,52.85,33018.0,47.8253,47.925,47.8072,47.8978,33018.0
2021-04-14 14:30:00,52.85,52.85,52.76,52.81,19569.0,47.8978,47.8978,47.8162,47.8615,19569.0
2021-04-14 14:40:00,52.81,52.87,52.78,52.8,20448.0,47.8615,47.9159,47.8343,47.8525,20448.0
2021-04-14 14:50:00,52.8,52.82,52.74,52.76,29965.0,47.8525,47.8706,47.7981,47.8162,29965.0
2021-04-14 15:00:00,52.76,52.78,52.69,52.77,36028.0,47.8162,47.8343,47.7528,47.8253,36028.0
2021-04-14 15:10:00,52.77,52.82,52.7,52.8,28461.0,47.8253,47.8706,47.7618,47.8525,28461.0
2021-04-14 15:20:00,52.8,52.84,52.75,52.84,28785.0,47.8525,47.8887,47.8072,47.8887,28785.0
2021-04-14 15:30:00,52.84,52.85,52.76,52.79,75799.0,47.8887,47.8978,47.8162,47.8434,75799.0
2021-04-14 15:40:00,52.8,52.84,52.77,52.84,77548.0,47.8525,47.8887,47.8253,47.8887,77548.0
2021-04-14 15:50:00,52.84,52.9,52.75,52.87,340609.0,47.8887,47.9431,47.8072,47.9159,340609.0
2021-04-15 09:30:00,52.89,52.93,52.74,52.75,73598.0,47.934,47.9703,47.7981,47.8072,73598.0
2021-04-15 09:40:00,52.72,52.84,52.62,52.64,74038.0,47.78,47.8887,47.6893,47.7075,74038.0
2021-04-15 09:50:00,52.64,52.64,52.49,52.58,54708.0,47.7075,47.7075,47.5715,47.6531,54708.0
2021-04-15 10:00:00,52.58,52.75,52.5,52.58,208945.0,47.6531,47.8072,47.5806,47.6531,208945.0
2021-04-15 10:10:00,52.59,52.69,52.55,52.63,34668.0,47.6621,47.7528,47.6259,47.6984,34668.0
2021-04-15 10:20:00,52.64,52.71,52.63,52.69,28087.0,47.7075,47.7709,47.6984,47.7528,28087.0
2021-04-15 10:30:00,52.7,52.84,52.7,52.78,41263.0,47.7618,47.8887,47.7618,47.8343,41263.0
2021-04-15 10:40:00,52.78,52.88,52.72,52.83,31446.0,47.8343,47.925,47.78,47.8797,31446.0
2021-04-15 10:50:00,52.82,52.84,52.74,52.8,23242.0,47.8706,47.8887,47.7981,47.8525,23242.0
2021-04-15 11:00:00,52.79,52.88,52.73,52.74,18918.0,47.8434,47.925,47.789,47.7981,18918.0
2021-04-15 11:10:00,52.74,52.77,52.69,52.72,21866.0,47.7981,47.8253,47.7528,47.78,21866.0
2021-04-15 11:20:00,52.71,52.75,52.7,52.71,22683.0,47.7709,47.8072,47.7618,47.7709,22683.0
2021-04-15 11:30:00,52.72,52.77,52.72,52.76,23540.0,47.78,47.8253,47.78,47.8162,23540.0
2021-04-15 11:40:00,52.76,52.83,52.74,52.8,25681.0,47.8162,47.8797,47.7981,47.8525,25681.0
2021-04-15 11:50:00,52.8,52.85,52.78,52.82,21915.0,47.8525,47.8978,47.8343,47.8706,21915.0
2021-04-15 12:00:00,52.83,52.93,52.79,52.91,24763.0,47.8797,47.9703,47.8434,47.9522,24763.0
2021-04-15 12:10:00,52.92,52.93,52.87,52.91,28643.0,47.9612,47.9703,47.9159,47.9522,28643.0
2021-04-15 12:20:00,52.91,52.93,52.85,52.85,18539.0,47.9522,47.9703,47.8978,47.8978,18539.0
2021-04-15 12:30:00,52.85,52.88,52.81,52.84,13532.0,47.8978,47.925,47.8615,47.8887,13532.0
2021-04-15 12:40:00,52.83,52.88,52.82,52.85,15463.0,47.8797,47.925,47.8706,47.8978,15463.0
2021-04-15 12:50:00,52.86,52.89,52.83,52.86,14410.0,47.9068,47.934,47.8797,47.9068,14410.0
2021-04-15 13:00:00,52.86,52.87,52.81,52.83,16542.0,47.9068,47.9159,47.8615,47.8797,16542.0
2021-04-15 13:10:00,52.84,52.85,52.75,52.77,38876.0,47.8887,47.8978,47.8072,47.8253,38876.0
2021-04-15 13:20:00,52.78,52.8,52.72,52.73,25828.0,47.8343,47.8525,47.78,47.789,25828.0
2021-04-15 13:30:00,52.72,52.76,52.68,52.75,20002.0,47.78,47.8162,47.7437,47.8072,20002.0
2021-04-15 13:40:00,52.75,52.76,52.71,52.75,15060.0,47.8072,47.8162,47.7709,47.8072,15060.0
2021-04-15 13:50:00,52.76,52.77,52.72,52.77,15500.0,47.8162,47.8253,47.78,47.8253,15500.0
2021-04-15 14:00:00,52.76,52.81,52.75,52.75,16388.0,47.8162,47.8615,47.8072,47.8072,16388.0
2021-04-15 14:10:00,52.75,52.81,52.74,52.78,18828.0,47.8072,47.8615,47.7981,47.8343,18828.0
2021-04-15 14:20:00,52.78,52.81,52.76,52.8,12472.0,47.8343,47.8615,47.8162,47.8525,12472.0
2021-04-15 14:30:00,52.8,52.85,52.8,52.82,21560.0,47.8525,47.8978,47.8525,47.8706,21560.0
2021-04-15 14:40:00,52.82,52.84,52.79,52.81,24679.0,47.8706,47.8887,47.8434,47.8615,24679.0
2021-04-15 14:50:00,52.82,52.83,52.76,52.77,17229.0,47.8706,47.8797,47.8162,47.8253,17229.0
2021-04-15 15:00:00,52.78,52.84,52.77,52.79,19589.0,47.8343,47.8887,47.8253,47.8434,19589.0
2021-04-15 15:10:00,52.78,52.83,52.74,52.82,27086.0,47.8343,47.8797,47.7981,47.8706,27086.0
2021-04-15 15:20:00,52.82,52.83,52.73,52.76,24089.0,47.8706,47.8797,47.789,47.8162,24089.0
2021-04-15 15:30:00,52.77,52.79,52.7,52.74,40742.0,47.8253,47.8434,47.7618,47.7981,40742.0
2021-04-15 15:40:00,52.74,52.87,52.74,52.83,51736.0,47.7981,47.9159,47.7981,47.8797,51736.0
2021-04-15 15:50:00,52.82,52.84,52.74,52.83,151364.0,47.8706,47.8887,47.7981,47.8797,151364.0
2021-04-16 09:30:00,53.28,53.41,53.21,53.33,240908.0,48.2875,48.4053,48.224,48.3328,240908.0
2021-04-16 09:40:00,53.33,53.38,53.26,53.33,61622.0,48.3328,48.3781,48.2694,48.3328,61622.0
2021-04-16 09:50:00,53.33,53.35,53.2,53.32,128894.0,48.3328,48.3509,48.215,48.3237,128894.0
2021-04-16 10:00:00,53.32,53.41,53.22,53.4,46695.0,48.3237,48.4053,48.2331,48.3962,46695.0
2021-04-16 10:10:00,53.4,53.46,53.33,53.42,37972.0,48.3962,48.4506,48.3328,48.4144,37972.0
2021-04-16 10:20:00,53.42,53.44,53.36,53.37,32008.0,48.4144,48.4325,48.36,48.3691,32008.0
2021-04-16 10:30:00,53.38,53.51,53.35,53.47,86764.0,48.3781,48.4959,48.3509,48.4597,86764.0
2021-04-16 10:40:00,53.47,53.51,53.44,53.44,38247.0,48.4597,48.4959,48.4325,48.4325,38247.0
2021-04-16 10:50:00,53.44,53.44,53.32,53.32,16143.0,48.4325,48.4325,48.3237,48.3237,16143.0
2021-04-16 11:00:00,53.34,53.44,53.34,53.41,25655.0,48.3419,48.4325,48.3419,48.4053,25655.0
2021-04-16 11:10:00,53.4,53.4,53.32,53.32,16048.0,48.3962,48.3962,48.3237,48.3237,16048.0
2021-04-16 11:20:00,53.33,53.35,53.28,53.32,19458.0,48.3328,48.3509,48.2875,48.3237,19458.0
2021-04-16 11:30:00,53.31,53.32,53.27,53.28,23546.0,48.3147,48.3237,48.2784,48.2875,23546.0
2021-04-16 11:40:00,53.27,53.29,53.22,53.28,28286.0,48.2784,48.2966,48.2331,48.2875,28286.0
2021-04-16 11:50:00,53.29,53.29,53.16,53.17,29405.0,48.2966,48.2966,48.1787,48.1878,29405.0
2021-04-16 12:00:00,53.18,53.25,53.17,53.2,65900.0,48.1969,48.2603,48.1878,48.215,65900.0
2021-04-16 12:10:00,53.2,53.26,53.19,53.23,21760.0,48.215,48.2694,48.2059,48.2422,21760.0
2021-04-16 12:20:00,53.23,53.23,53.17,53.19,40936.0,48.2422,48.2422,48.1878,48.2059,40936.0
2021-04-16 12:30:00,53.19,53.24,53.15,53.21,35357.0,48.2059,48.2512,48.1697,48.224,35357.0
2021-04-16 12:40:00,53.2,53.22,53.18,53.2,17248.0,48.215,48.2331,48.1969,48.215,17248.0
2021-04-16 12:50:00,53.2,53.23,53.18,53.21,13608.0,48.215,48.2422,48.1969,48.224,13608.0
2021-04-16 13:00:00,53.21,53.21,53.13,53.15,35044.0,48.224,48.224,48.1515,48.1697,35044.0
2021-04-16 13:10:00,53.15,53.28,53.14,53.27,66424.0,48.1697,48.2875,48.1606,48.2784,66424.0
2021-04-16 13:20:00,53.27,53.31,53.26,53.31,28443.0,48.2784,48.3147,48.2694,48.3147,28443.0
2021-04-16 13:30:00,53.31,53.34,53.27,53.33,24961.0,48.3147,48.3419,48.2784,48.3328,24961.0
2021-04-16 13:40:00,53.33,53.34,53.29,53.32,12900.0,48.3328,48.3419,48.2966,48.3237,12900.0
2021-04-16 13:50:00,53.31,53.31,53.28,53.3,17391.0,48.3147,48.3147,48.2875,48.3056,17391.0
2021-04-16 14:00:00,53.29,53.32,53.26,53.3,17824.0,48.2966,48.3237,48.2694,48.3056,17824.0
2021-04-16 14:10:00,53.3,53.34,53.28,53.32,21161.0,48.3056,48.3419,48.2875,48.3237,21161.0
2021-04-16 14:20:00,53.32,53.34,53.31,53.33,14861.0,48.3237,48.3419,48.3147,48.3328,14861.0
2021-04-16 14:30:00,53.33,53.35,53.3,53.32,17217.0,48.3328,48.3509,48.3056,48.3237,17217.0
2021-04-16 14:40:00,53.32,53.35,53.3,53.31,17650.0,48.3237,48.3509,48.3056,48.3147,17650.0
2021-04-16 14:50:00,53.32,53.36,53.31,53.36,17358.0,48.3237,48.36,48.3147,48.36,17358.0
2021-04-16 15:00:00,53.36,53.4,53.34,53.4,26464.0,48.36,48.3962,48.3419,48.3962,26464.0
2021-04-16 15:10:00,53.4,53.45,53.38,53.39,43230.0,48.3962,48.4416,48.3781,48.3872,43230.0
2021-04-16 15:20:00,53.4,53.49,53.38,53.48,32723.0,48.3962,48.4778,48.3781,48.4687,32723.0
2021-04-16 15:30:00,53.47,53.51,53.4,53.49,42862.0,48.4597,48.4959,48.3962,48.4778,42862.0
2021-04-16 15:40:00,53.5,53.53,53.43,53.49,76902.0,48.4869,48.5141,48.4234,48.4778,76902.0
2021-04-16 15:50:00,53.5,53.59,53.4,53.45,236387.0,48.4869,48.5684,48.3962,48.4416,236387.0
2021-04-19 09:30:00,53.49,53.65,53.3,53.4,76283.0,48.4778,48.6228,48.3056,48.3962,76283.0
2021-04-19 09:40:00,53.41,53.54,53.41,53.53,31979.0,48.4053,48.5231,48.4053,48.5141,31979.0
2021-04-19 09:50:00,53.52,53.52,53.37,53.38,23998.0,48.505,48.505,48.3691,48.3781,23998.0
2021-04-19 10:00:00,53.37,53.38,53.29,53.33,58207.0,48.3691,48.3781,48.2966,48.3328,58207.0
2021-04-19 10:10:00,53.33,53.51,53.29,53.5,38568.0,48.3328,48.4959,48.2966,48.4869,38568.0
2021-04-19 10:20:00,53.51,53.64,53.49,53.64,37392.0,48.4959,48.6138,48.4778,48.6138,37392.0
2021-04-19 10:30:00,53.64,53.71,53.59,53.63,100867.0,48.6138,48.6772,48.5684,48.6047,100867.0
2021-04-19 10:40:00,53.6,53.63,53.46,53.53,53656.0,48.5775,48.6047,48.4506,48.5141,53656.0
2021-04-19 10:50:00,53.53,53.59,53.47,53.49,109581.0,48.5141,48.5684,48.4597,48.4778,109581.0
2021-04-19 11:00:00,53.48,53.52,53.39,53.43,197431.0,48.4687,48.505,48.3872,48.4234,197431.0
2021-04-19 11:10:00,53.44,53.51,53.42,53.48,57286.0,48.4325,48.4959,48.4144,48.4687,57286.0
2021-04-19 11:20:00,53.48,53.53,53.46,53.53,28084.0,48.4687,48.5141,48.4506,48.5141,28084.0
2021-04-19 11:30:00,53.53,53.7,53.53,53.58,29432.0,48.5141,48.6681,48.5141,48.5594,29432.0
2021-04-19 11:40:00,53.59,53.61,53.51,53.58,51149.0,48.5684,48.5866,48.4959,48.5594,51149.0
2021-04-19 11:50:00,53.58,53.61,53.55,53.57,66210.0,48.5594,48.5866,48.5322,48.5503,66210.0
2021-04-19 12:00:00,53.57,53.66,53.56,53.64,32503.0,48.5503,48.6319,48.5413,48.6138,32503.0
2021-04-19 12:10:00,53.64,53.65,53.57,53.58,24732.0,48.6138,48.6228,48.5503,48.5594,24732.0
2021-04-19 12:20:00,53.58,53.65,53.57,53.62,39750.0,48.5594,48.6228,48.5503,48.5956,39750.0
2021-04-19 12:30:00,53.62,53.65,53.58,53.61,25678.0,48.5956,48.6228,48.5594,48.5866,25678.0
2021-04-19 12:40:00,53.6,53.62,53.55,53.6,61781.0,48.5775,48.5956,48.5322,48.5775,61781.0
2021-04-19 12:50:00,53.6,53.63,53.51,53.55,58478.0,48.5775,48.6047,48.4959,48.5322,58478.0
2021-04-19 13:00:00,53.57,53.63,53.55,53.6,29981.0,48.5503,48.6047,48.5322,48.5775,29981.0
2021-04-19 13:10:00,53.6,53.61,53.53,53.56,33295.0,48.5775,48.5866,48.5141,48.5413,33295.0
2021-04-19 13:20:00,53.57,53.6,53.56,53.58,33190.0,48.5503,48.5775,48.5413,48.5594,33190.0
2021-04-19 13:30:00,53.59,53.59,53.54,53.59,23456.0,48.5684,48.5684,48.5231,48.5684,23456.0
2021-04-19 13:40:00,53.59,53.61,53.54,53.6,46140.0,48.5684,48.5866,48.5231,48.5775,46140.0
2021-04-19 13:50:00,53.6,53.64,53.58,53.61,31672.0,48.5775,48.6138,48.5594,48.5866,31672.0
2021-04-19 14:00:00,53.61,53.63,53.58,53.62,33374.0,48.5866,48.6047,48.5594,48.5956,33374.0
2021-04-19 14:10:00,53.62,53.65,53.57,53.58,91909.0,48.5956,48.6228,48.5503,48.5594,91909.0
2021-04-19 14:20:00,53.57,53.59,53.53,53.55,22383.0,48.5503,48.5684,48.5141,48.5322,22383.0
2021-04-19 14:30:00,53.56,53.58,53.52,53.55,28476.0,48.5413,48.5594,48.505,48.5322,28476.0
2021-04-19 14:40:00,53.54,53.6,53.53,53.6,28714.0,48.5231,48.5775,48.5141,48.5775,28714.0
2021-04-19 14:50:00,53.6,53.63,53.57,53.61,24856.0,48.5775,48.6047,48.5503,48.5866,24856.0
2021-04-19 15:00:00,53.61,53.7,53.6,53.67,37141.0,48.5866,48.6681,48.5775,48.6409,37141.0
2021-04-19 15:10:00,53.67,53.69,53.58,53.61,37501.0,48.6409,48.6591,48.5594,48.5866,37501.0
2021-04-19 15:20:00,53.62,53.63,53.58,53.6,34712.0,48.5956,48.6047,48.5594,48.5775,34712.0
2021-04-19 15:30:00,53.6,53.62,53.58,53.61,75677.0,48.5775,48.5956,48.5594,48.5866,75677.0
2021-04-19 15:40:00,53.61,53.64,53.59,53.61,136721.0,48.5866,48.6138,48.5684,48.5866,136721.0
2021-04-19 15:50:00,53.61,53.61,53.52,53.56,249696.0,48.5866,48.5866,48.505,48.5413,249696.0
2021-04-20 09:30:00,53.35,53.39,52.83,52.95,118314.0,48.3509,48.3872,47.8797,47.9884,118314.0
2021-04-20 09:40:00,52.94,52.96,52.84,52.96,43936.0,47.9793,47.9975,47.8887,47.9975,43936.0
2021-04-20 09:50:00,52.95,53.0,52.85,52.91,48121.0,47.9884,48.0337,47.8978,47.9522,48121.0
2021-04-20 10:00:00,52.91,52.91,52.79,52.79,41336.0,47.9522,47.9522,47.8434,47.8434,41336.0
2021-04-20 10:10:00,52.81,52.92,52.81,52.89,30060.0,47.8615,47.9612,47.8615,47.934,30060.0
2021-04-20 10:20:00,52.89,52.99,52.84,52.85,67149.0,47.934,48.0247,47.8887,47.8978,67149.0
2021-04-20 10:30:00,52.83,52.85,52.75,52.77,39214.0,47.8797,47.8978,47.8072,47.8253,39214.0
2021-04-20 10:40:00,52.75,52.76,52.62,52.63,59021.0,47.8072,47.8162,47.6893,47.6984,59021.0
2021-04-20 10:50:00,52.62,52.62,52.48,52.58,66280.0,47.6893,47.6893,47.5625,47.6531,66280.0
2021-04-20 11:00:00,52.6,52.64,52.53,52.59,34935.0,47.6712,47.7075,47.6078,47.6621,34935.0
2021-04-20 11:10:00,52.59,52.6,52.49,52.53,37587.0,47.6621,47.6712,47.5715,47.6078,37587.0
2021-04-20 11:20:00,52.54,52.59,52.45,52.59,35617.0,47.6168,47.6621,47.5353,47.6621,35617.0
2021-04-20 11:30:00,52.58,52.62,52.48,52.55,28231.0,47.6531,47.6893,47.5625,47.6259,28231.0
2021-04-20 11:40:00,52.55,52.63,52.55,52.61,24599.0,47.6259,47.6984,47.6259,47.6803,24599.0
2021-04-20 11:50:00,52.6,52.61,52.55,52.61,19658.0,47.6712,47.6803,47.6259,47.6803,19658.0
2021-04-20 12:00:00,52.6,52.6,52.53,52.54,29837.0,47.6712,47.6712,47.6078,47.6168,29837.0
2021-04-20 12:10:00,52.55,52.59,52.51,52.58,20122.0,47.6259,47.6621,47.5896,47.6531,20122.0
2021-04-20 12:20:00,52.58,52.61,52.55,52.57,22350.0,47.6531,47.6803,47.6259,47.644,22350.0
2021-04-20 12:30:00,52.56,52.57,52.5,52.51,24386.0,47.635,47.644,47.5806,47.5896,24386.0
2021-04-20 12:40:00,52.51,52.51,52.41,52.42,40694.0,47.5896,47.5896,47.499,47.5081,40694.0
2021-04-20 12:50:00,52.41,52.46,52.36,52.45,67228.0,47.499,47.5443,47.4537,47.5353,67228.0
2021-04-20 13:00:00,52.44,52.44,52.32,52.36,45903.0,47.5262,47.5262,47.4174,47.4537,45903.0
2021-04-20 13:10:00,52.36,52.47,52.35,52.45,20854.0,47.4537,47.5534,47.4446,47.5353,20854.0
2021-04-20 13:20:00,52.45,52.45,52.33,52.34,36482.0,47.5353,47.5353,47.4265,47.4356,36482.0
2021-04-20 13:30:00,52.33,52.35,52.23,52.28,25452.0,47.4265,47.4446,47.3359,47.3812,25452.0
2021-04-20 13:40:00,52.28,52.34,52.27,52.32,20689.0,47.3812,47.4356,47.3721,47.4174,20689.0
2021-04-20 13:50:00,52.32,52.39,52.32,52.37,25530.0,47.4174,47.4809,47.4174,47.4628,25530.0
2021-04-20 14:00:00,52.38,52.53,52.37,52.53,33092.0,47.4718,47.6078,47.4628,47.6078,33092.0
2021-04-20 14:10:00,52.53,52.53,52.46,52.5,23025.0,47.6078,47.6078,47.5443,47.5806,23025.0
2021-04-20 14:20:00,52.5,52.52,52.44,52.45,22009.0,47.5806,47.5987,47.5262,47.5353,22009.0
2021-04-20 14:30:00,52.44,52.45,52.39,52.41,29277.0,47.5262,47.5353,47.4809,47.499,29277.0
2021-04-20 14:40:00,52.41,52.43,52.35,52.36,26776.0,47.499,47.5171,47.4446,47.4537,26776.0
2021-04-20 14:50:00,52.36,52.4,52.31,52.34,30583.0,47.4537,47.4899,47.4084,47.4356,30583.0
2021-04-20 15:00:00,52.34,52.44,52.31,52.43,27431.0,47.4356,47.5262,47.4084,47.5171,27431.0
2021-04-20 15:10:00,52.43,52.52,52.42,52.5,41808.0,47.5171,47.5987,47.5081,47.5806,41808.0
2021-04-20 15:20:00,52.5,52.55,52.45,52.46,44925.0,47.5806,47.6259,47.5353,47.5443,44925.0
2021-04-20 15:30:00,52.46,52.59,52.45,52.59,44538.0,47.5443,47.6621,47.5353,47.6621,44538.0
2021-04-20 15:40:00,52.59,52.68,52.59,52.68,51074.0,47.6621,47.7437,47.6621,47.7437,51074.0
2021-04-20 15:50:00,52.68,52.69,52.54,52.58,202172.0,47.7437,47.7528,47.6168,47.6531,202172.0
2021-04-21 09:30:00,52.73,52.86,52.6,52.7,127707.0,47.789,47.9068,47.6712,47.7618,127707.0
2021-04-21 09:40:00,52.72,52.9,52.67,52.86,62782.0,47.78,47.9431,47.7346,47.9068,62782.0
2021-04-21 09:50:00,52.86,52.88,52.73,52.78,60568.0,47.9068,47.925,47.789,47.8343,60568.0
2021-04-21 10:00:00,52.8,52.91,52.79,52.88,72327.0,47.8525,47.9522,47.8434,47.925,72327.0
2021-04-21 10:10:00,52.88,53.0,52.85,53.0,44732.0,47.925,48.0337,47.8978,48.0337,44732.0
2021-04-21 10:20:00,53.0,53.01,52.94,52.97,21207.0,48.0337,48.0428,47.9793,48.0065,21207.0
2021-04-21 10:30:00,52.98,53.06,52.97,53.05,53824.0,48.0156,48.0881,48.0065,48.079,53824.0
2021-04-21 10:40:00,53.06,53.13,53.05,53.11,30843.0,48.0881,48.1515,48.079,48.1334,30843.0
2021-04-21 10:50:00,53.11,53.18,53.11,53.16,31765.0,48.1334,48.1969,48.1334,48.1787,31765.0
2021-04-21 11:00:00,53.16,53.25,53.09,53.09,55580.0,48.1787,48.2603,48.1153,48.1153,55580.0
2021-04-21 11:10:00,53.1,53.11,53.0,53.04,21811.0,48.1244,48.1334,48.0337,48.07,21811.0
2021-04-21 11:20:00,53.04,53.04,52.92,52.97,25815.0,48.07,48.07,47.9612,48.0065,25815.0
2021-04-21 11:30:00,52.95,53.02,52.92,52.98,23164.0,47.9884,48.0519,47.9612,48.0156,23164.0
2021-04-21 11:40:00,52.98,53.05,52.97,53.05,15935.0,48.0156,48.079,48.0065,48.079,15935.0
2021-04-21 11:50:00,53.05,53.1,53.01,53.1,21005.0,48.079,48.1244,48.0428,48.1244,21005.0
2021-04-21 12:00:00,53.1,53.11,53.06,53.09,23959.0,48.1244,48.1334,48.0881,48.1153,23959.0
2021-04-21 12:10:00,53.09,53.14,53.09,53.12,28710.0,48.1153,48.1606,48.1153,48.1425,28710.0
2021-04-21 12:20:00,53.11,53.14,53.08,53.14,43217.0,48.1334,48.1606,48.1062,48.1606,43217.0
2021-04-21 12:30:00,53.14,53.19,53.12,53.16,24594.0,48.1606,48.2059,48.1425,48.1787,24594.0
2021-04-21 12:40:00,53.16,53.16,53.11,53.11,11495.0,48.1787,48.1787,48.1334,48.1334,11495.0
2021-04-21 12:50:00,53.11,53.16,53.07,53.15,25045.0,48.1334,48.1787,48.0972,48.1697,25045.0
2021-04-21 13:00:00,53.15,53.16,53.07,53.16,114645.0,48.1697,48.1787,48.0972,48.1787,114645.0
2021-04-21 13:10:00,53.15,53.19,53.13,53.16,34821.0,48.1697,48.2059,48.1515,48.1787,34821.0
2021-04-21 13:20:00,53.15,53.16,53.09,53.1,18510.0,48.1697,48.1787,48.1153,48.1244,18510.0
2021-04-21 13:30:00,53.1,53.11,53.06,53.11,19795.0,48.1244,48.1334,48.0881,48.1334,19795.0
2021-04-21 13:40:00,53.12,53.24,53.11,53.24,51947.0,48.1425,48.2512,48.1334,48.2512,51947.0
2021-04-21 13:50:00,53.24,53.31,53.23,53.29,76557.0,48.2512,48.3147,48.2422,48.2966,76557.0
2021-04-21 14:00:00,53.29,53.33,53.27,53.32,28649.0,48.2966,48.3328,48.2784,48.3237,28649.0
2021-04-21 14:10:00,53.32,53.41,53.3,53.39,43450.0,48.3237,48.4053,48.3056,48.3872,43450.0
2021-04-21 14:20:00,53.38,53.45,53.38,53.41,33996.0,48.3781,48.4416,48.3781,48.4053,33996.0
2021-04-21 14:30:00,53.42,53.45,53.37,53.39,33618.0,48.4144,48.4416,48.3691,48.3872,33618.0
2021-04-21 14:40:00,53.39,53.43,53.36,53.39,31921.0,48.3872,48.4234,48.36,48.3872,31921.0
2021-04-21 14:50:00,53.39,53.46,53.38,53.41,26364.0,48.3872,48.4506,48.3781,48.4053,26364.0
2021-04-21 15:00:00,53.41,53.5,53.4,53.47,44883.0,48.4053,48.4869,48.3962,48.4597,44883.0
2021-04-21 15:10:00,53.47,53.51,53.44,53.46,33447.0,48.4597,48.4959,48.4325,48.4506,33447.0
2021-04-21 15:20:00,53.46,53.46,53.35,53.37,54409.0,48.4506,48.4506,48.3509,48.3691,54409.0
2021-04-21 15:30:00,53.38,53.49,53.36,53.47,51574.0,48.3781,48.4778,48.36,48.4597,51574.0
2021-04-21 15:40:00,53.47,53.56,53.47,53.54,62760.0,48.4597,48.5413,48.4597,48.5231,62760.0
2021-04-21 15:50:00,53.54,53.55,53.42,53.51,221667.0,48.5231,48.5322,48.4144,48.4959,221667.0
2021-04-22 09:30:00,53.14,53.19,52.91,52.92,118748.0,48.1606,48.2059,47.9522,47.9612,118748.0
2021-04-22 09:40:00,52.91,53.01,52.88,53.0,87054.0,47.9522,48.0428,47.925,48.0337,87054.0
2021-04-22 09:50:00,53.02,53.04,52.94,52.99,63499.0,48.0519,48.07,47.9793,48.0247,63499.0
2021-04-22 10:00:00,52.99,53.01,52.9,53.01,47569.0,48.0247,48.0428,47.9431,48.0428,47569.0
2021-04-22 10:10:00,53.01,53.02,52.91,52.92,36456.0,48.0428,48.0519,47.9522,47.9612,36456.0
2021-04-22 10:20:00,52.93,52.95,52.85,52.92,26625.0,47.9703,47.9884,47.8978,47.9612,26625.0
2021-04-22 10:30:00,52.91,52.98,52.87,52.92,27830.0,47.9522,48.0156,47.9159,47.9612,27830.0
2021-04-22 10:40:00,52.91,52.94,52.84,52.93,41074.0,47.9522,47.9793,47.8887,47.9703,41074.0
2021-04-22 10:50:00,52.93,52.98,52.91,52.94,30855.0,47.9703,48.0156,47.9522,47.9793,30855.0
2021-04-22 11:00:00,52.95,53.04,52.92,53.04,29399.0,47.9884,48.07,47.9612,48.07,29399.0
2021-04-22 11:10:00,53.04,53.13,53.03,53.11,16824.0,48.07,48.1515,48.0609,48.1334,16824.0
2021-04-22 11:20:00,53.11,53.16,53.07,53.08,21302.0,48.1334,48.1787,48.0972,48.1062,21302.0
2021-04-22 11:30:00,53.07,53.18,53.05,53.14,28462.0,48.0972,48.1969,48.079,48.1606,28462.0
2021-04-22 11:40:00,53.13,53.18,53.11,53.17,21324.0,48.1515,48.1969,48.1334,48.1878,21324.0
2021-04-22 11:50:00,53.17,53.21,53.12,53.19,19251.0,48.1878,48.224,48.1425,48.2059,19251.0
2021-04-22 12:00:00,53.2,53.21,53.16,53.19,26348.0,48.215,48.224,48.1787,48.2059,26348.0
2021-04-22 12:10:00,53.19,53.22,53.18,53.22,17063.0,48.2059,48.2331,48.1969,48.2331,17063.0
2021-04-22 12:20:00,53.22,53.25,53.2,53.22,29492.0,48.2331,48.2603,48.215,48.2331,29492.0
2021-04-22 12:30:00,53.21,53.3,53.21,53.28,23987.0,48.224,48.3056,48.224,48.2875,23987.0
2021-04-22 12:40:00,53.28,53.31,53.22,53.26,31843.0,48.2875,48.3147,48.2331,48.2694,31843.0
2021-04-22 12:50:00,53.27,53.36,53.27,53.36,15738.0,48.2784,48.36,48.2784,48.36,15738.0
2021-04-22 13:00:00,53.35,53.36,53.02,53.1,52943.0,48.3509,48.36,48.0519,48.1244,52943.0
2021-04-22 13:10:00,53.09,53.14,52.96,52.98,58582.0,48.1153,48.1606,47.9975,48.0156,58582.0
2021-04-22 13:20:00,53.0,53.2,53.0,53.17,51547.0,48.0337,48.215,48.0337,48.1878,51547.0
2021-04-22 13:30:00,53.17,53.22,53.1,53.2,47342.0,48.1878,48.2331,48.1244,48.215,47342.0
2021-04-22 13:40:00,53.2,53.2,53.04,53.05,99244.0,48.215,48.215,48.07,48.079,99244.0
2021-04-22 13:50:00,53.05,53.06,52.92,52.98,60393.0,48.079,48.0881,47.9612,48.0156,60393.0
2021-04-22 14:00:00,52.96,53.08,52.88,53.06,187169.0,47.9975,48.1062,47.925,48.0881,187169.0
2021-04-22 14:10:00,53.06,53.11,53.03,53.08,41701.0,48.0881,48.1334,48.0609,48.1062,41701.0
2021-04-22 14:20:00,53.09,53.19,53.04,53.19,442686.0,48.1153,48.2059,48.07,48.2059,442686.0
2021-04-22 14:30:00,53.18,53.18,53.14,53.16,58054.0,48.1969,48.1969,48.1606,48.1787,58054.0
2021-04-22 14:40:00,53.15,53.21,53.12,53.14,146145.0,48.1697,48.224,48.1425,48.1606,146145.0
2021-04-22 14:50:00,53.13,53.19,53.12,53.13,49000.0,48.1515,48.2059,48.1425,48.1515,49000.0
2021-04-22 15:00:00,53.13,53.17,53.06,53.07,53101.0,48.1515,48.1878,48.0881,48.0972,53101.0
2021-04-22 15:10:00,53.06,53.11,53.0,53.03,296751.0,48.0881,48.1334,48.0337,48.0609,296751.0
2021-04-22 15:20:00,53.02,53.11,53.0,53.11,50740.0,48.0519,48.1334,48.0337,48.1334,50740.0
2021-04-22 15:30:00,53.11,53.15,53.08,53.1,55534.0,48.1334,48.1697,48.1062,48.1244,55534.0
2021-04-22 15:40:00,53.1,53.12,53.03,53.05,77569.0,48.1244,48.1425,48.0609,48.079,77569.0
2021-04-22 15:50:00,53.06,53.1,52.93,52.93,379612.0,48.0881,48.1244,47.9703,47.9703,379612.0
2021-04-23 09:30:00,53.04,53.17,52.8,53.16,129739.0,48.07,48.1878,47.8525,48.1787,129739.0
2021-04-23 09:40:00,53.15,53.28,53.13,53.26,60994.0,48.1697,48.2875,48.1515,48.2694,60994.0
2021-04-23 09:50:00,53.27,53.3,53.21,53.26,53031.0,48.2784,48.3056,48.224,48.2694,53031.0
2021-04-23 10:00:00,53.26,53.37,53.26,53.27,41663.0,48.2694,48.3691,48.2694,48.2784,41663.0
2021-04-23 10:10:00,53.28,53.3,53.2,53.22,72308.0,48.2875,48.3056,48.215,48.2331,72308.0
2021-04-23 10:20:00,53.21,53.36,53.19,53.34,37846.0,48.224,48.36,48.2059,48.3419,37846.0
2021-04-23 10:30:00,53.35,53.49,53.34,53.44,39980.0,48.3509,48.4778,48.3419,48.4325,39980.0
2021-04-23 10:40:00,53.45,53.48,53.41,53.47,52148.0,48.4416,48.4687,48.4053,48.4597,52148.0
2021-04-23 10:50:00,53.47,53.51,53.44,53.51,60560.0,48.4597,48.4959,48.4325,48.4959,60560.0
2021-04-23 11:00:00,53.5,53.53,53.44,53.45,41475.0,48.4869,48.5141,48.4325,48.4416,41475.0
2021-04-23 11:10:00,53.45,53.53,53.44,53.51,51474.0,48.4416,48.5141,48.4325,48.4959,51474.0
2021-04-23 11:20:00,53.52,53.56,53.4,53.44,72181.0,48.505,48.5413,48.3962,48.4325,72181.0
2021-04-23 11:30:00,53.43,53.44,53.36,53.36,30136.0,48.4234,48.4325,48.36,48.36,30136.0
2021-04-23 11:40:00,53.36,53.4,53.35,53.39,15167.0,48.36,48.3962,48.3509,48.3872,15167.0
2021-04-23 11:50:00,53.38,53.42,53.37,53.42,26543.0,48.3781,48.4144,48.3691,48.4144,26543.0
2021-04-23 12:00:00,53.41,53.43,53.39,53.4,16401.0,48.4053,48.4234,48.3872,48.3962,16401.0
2021-04-23 12:10:00,53.4,53.42,53.37,53.42,24193.0,48.3962,48.4144,48.3691,48.4144,24193.0
2021-04-23 12:20:00,53.43,53.44,53.38,53.42,21282.0,48.4234,48.4325,48.3781,48.4144,21282.0
2021-04-23 12:30:00,53.41,53.43,53.33,53.34,23645.0,48.4053,48.4234,48.3328,48.3419,23645.0
2021-04-23 12:40:00,53.34,53.49,53.34,53.49,16467.0,48.3419,48.4778,48.3419,48.4778,16467.0
2021-04-23 12:50:00,53.49,53.5,53.39,53.41,69888.0,48.4778,48.4869,48.3872,48.4053,69888.0
2021-04-23 13:00:00,53.42,53.44,53.4,53.41,17029.0,48.4144,48.4325,48.3962,48.4053,17029.0
2021-04-23 13:10:00,53.41,53.43,53.4,53.41,16665.0,48.4053,48.4234,48.3962,48.4053,16665.0
2021-04-23 13:20:00,53.41,53.44,53.4,53.44,16286.0,48.4053,48.4325,48.3962,48.4325,16286.0
2021-04-23 13:30:00,53.44,53.44,53.4,53.42,33690.0,48.4325,48.4325,48.3962,48.4144,33690.0
2021-04-23 13:40:00,53.42,53.43,53.37,53.37,20316.0,48.4144,48.4234,48.3691,48.3691,20316.0
2021-04-23 13:50:00,53.38,53.39,53.34,53.37,34346.0,48.3781,48.3872,48.3419,48.3691,34346.0
2021-04-23 14:00:00,53.36,53.39,53.31,53.36,39136.0,48.36,48.3872,48.3147,48.36,39136.0
2021-04-23 14:10:00,53.36,53.38,53.33,53.35,23343.0,48.36,48.3781,48.3328,48.3509,23343.0
2021-04-23 14:20:00,53.35,53.39,53.33,53.36,16118.0,48.3509,48.3872,48.3328,48.36,16118.0
2021-04-23 14:30:00,53.36,53.41,53.35,53.39,19287.0,48.36,48.4053,48.3509,48.3872,19287.0
2021-04-23 14:40:00,53.4,53.44,53.4,53.42,14877.0,48.3962,48.4325,48.3962,48.4144,14877.0
2021-04-23 14:50:00,53.41,53.49,53.41,53.46,18974.0,48.4053,48.4778,48.4053,48.4506,18974.0
2021-04-23 15:00:00,53.46,53.49,53.43,53.49,32875.0,48.4506,48.4778,48.4234,48.4778,32875.0
2021-04-23 15:10:00,53.49,53.51,53.47,53.51,35436.0,48.4778,48.4959,48.4597,48.4959,35436.0
2021-04-23 15:20:00,53.51,53.55,53.48,53.53,43965.0,48.4959,48.5322,48.4687,48.5141,43965.0
2021-04-23 15:30:00,53.54,53.57,53.46,53.47,116841.0,48.5231,48.5503,48.4506,48.4597,116841.0
2021-04-23 15:40:00,53.47,53.47,53.35,53.37,107447.0,48.4597,48.4597,48.3509,48.3691,107447.0
2021-04-23 15:50:00,53.37,53.4,53.28,53.37,243274.0,48.3691,48.3962,48.2875,48.3691,243274.0
2021-04-26 09:30:00,53.5,53.76,53.41,53.69,84081.0,48.4869,48.7225,48.4053,48.6591,84081.0
2021-04-26 09:40:00,53.68,53.89,53.66,53.88,56323.0,48.65,48.8403,48.6319,48.8313,56323.0
2021-04-26 09:50:00,53.88,53.89,53.73,53.85,39148.0,48.8313,48.8403,48.6953,48.8041,39148.0
2021-04-26 10:00:00,53.85,54.06,53.85,54.05,50628.0,48.8041,48.9944,48.8041,48.9853,50628.0
2021-04-26 10:10:00,54.04,54.05,53.83,53.88,33459.0,48.9763,48.9853,48.786,48.8313,33459.0
2021-04-26 10:20:00,53.88,53.91,53.82,53.86,30183.0,48.8313,48.8585,48.7769,48.8131,30183.0
2021-04-26 10:30:00,53.85,53.88,53.78,53.79,34780.0,48.8041,48.8313,48.7406,48.7497,34780.0
2021-04-26 10:40:00,53.78,53.81,53.72,53.74,26367.0,48.7406,48.7678,48.6863,48.7044,26367.0
2021-04-26 10:50:00,53.74,53.81,53.74,53.78,27209.0,48.7044,48.7678,48.7044,48.7406,27209.0
2021-04-26 11:00:00,53.77,53.83,53.75,53.77,24107.0,48.7316,48.786,48.7134,48.7316,24107.0
2021-04-26 11:10:00,53.77,53.83,53.74,53.8,36152.0,48.7316,48.786,48.7044,48.7588,36152.0
2021-04-26 11:20:00,53.8,53.81,53.73,53.77,23705.0,48.7588,48.7678,48.6953,48.7316,23705.0
2021-04-26 11:30:00,53.78,53.83,53.75,53.77,26817.0,48.7406,48.786,48.7134,48.7316,26817.0
2021-04-26 11:40:00,53.76,53.79,53.73,53.74,32093.0,48.7225,48.7497,48.6953,48.7044,32093.0
2021-04-26 11:50:00,53.75,53.81,53.73,53.8,16690.0,48.7134,48.7678,48.6953,48.7588,16690.0
2021-04-26 12:00:00,53.8,53.81,53.69,53.69,26712.0,48.7588,48.7678,48.6591,48.6591,26712.0
2021-04-26 12:10:00,53.68,53.76,53.68,53.73,20648.0,48.65,48.7225,48.65,48.6953,20648.0
2021-04-26 12:20:00,53.71,53.72,53.64,53.68,21213.0,48.6772,48.6863,48.6138,48.65,21213.0
2021-04-26 12:30:00,53.67,53.68,53.65,53.68,8324.0,48.6409,48.65,48.6228,48.65,8324.0
2021-04-26 12:40:00,53.68,53.73,53.67,53.68,23022.0,48.65,48.6953,48.6409,48.65,23022.0
2021-04-26 12:50:00,53.67,53.7,53.65,53.68,23368.0,48.6409,48.6681,48.6228,48.65,23368.0
2021-04-26 13:00:00,53.69,53.71,53.63,53.63,18529.0,48.6591,48.6772,48.6047,48.6047,18529.0
2021-04-26 13:10:00,53.63,53.63,53.61,53.63,13465.0,48.6047,48.6047,48.5866,48.6047,13465.0
2021-04-26 13:20:00,53.64,53.64,53.57,53.63,25933.0,48.6138,48.6138,48.5503,48.6047,25933.0
2021-04-26 13:30:00,53.62,53.62,53.55,53.58,21370.0,48.5956,48.5956,48.5322,48.5594,21370.0
2021-04-26 13:40:00,53.58,53.62,53.57,53.57,17370.0,48.5594,48.5956,48.5503,48.5503,17370.0
2021-04-26 13:50:00,53.57,53.6,53.55,53.6,13867.0,48.5503,48.5775,48.5322,48.5775,13867.0
2021-04-26 14:00:00,53.61,53.62,53.56,53.57,25169.0,48.5866,48.5956,48.5413,48.5503,25169.0
2021-04-26 14:10:00,53.56,53.56,53.53,53.54,13047.0,48.5413,48.5413,48.5141,48.5231,13047.0
2021-04-26 14:20:00,53.54,53.58,53.51,53.57,18436.0,48.5231,48.5594,48.4959,48.5503,18436.0
2021-04-26 14:30:00,53.57,53.58,53.49,53.5,15879.0,48.5503,48.5594,48.4778,48.4869,15879.0
2021-04-26 14:40:00,53.5,53.52,53.48,53.5,22348.0,48.4869,48.505,48.4687,48.4869,22348.0
2021-04-26 14:50:00,53.5,53.5,53.45,53.46,18999.0,48.4869,48.4869,48.4416,48.4506,18999.0
2021-04-26 15:00:00,53.46,53.49,53.43,53.48,34982.0,48.4506,48.4778,48.4234,48.4687,34982.0
2021-04-26 15:10:00,53.48,53.49,53.43,53.48,37681.0,48.4687,48.4778,48.4234,48.4687,37681.0
2021-04-26 15:20:00,53.48,53.49,53.31,53.32,48453.0,48.4687,48.4778,48.3147,48.3237,48453.0
2021-04-26 15:30:00,53.31,53.45,53.27,53.39,55397.0,48.3147,48.4416,48.2784,48.3872,55397.0
2021-04-26 15:40:00,53.39,53.44,53.36,53.36,81076.0,48.3872,48.4325,48.36,48.36,81076.0
2021-04-26 15:50:00,53.35,53.41,53.3,53.38,217373.0,48.3509,48.4053,48.3056,48.3781,217373.0
2021-04-27 09:30:00,53.4,53.56,53.25,53.3,72772.0,48.3962,48.5413,48.2603,48.3056,72772.0
2021-04-27 09:40:00,53.31,53.45,53.28,53.43,53013.0,48.3147,48.4416,48.2875,48.4234,53013.0
2021-04-27 09:50:00,53.43,53.56,53.41,53.47,42272.0,48.4234,48.5413,48.4053,48.4597,42272.0
2021-04-27 10:00:00,53.48,53.53,53.42,53.52,57150.0,48.4687,48.5141,48.4144,48.505,57150.0
2021-04-27 10:10:00,53.54,53.54,53.3,53.33,47126.0,48.5231,48.5231,48.3056,48.3328,47126.0
2021-04-27 10:20:00,53.34,53.4,53.29,53.38,44547.0,48.3419,48.3962,48.2966,48.3781,44547.0
2021-04-27 10:30:00,53.39,53.41,53.28,53.3,43660.0,48.3872,48.4053,48.2875,48.3056,43660.0
2021-04-27 10:40:00,53.29,53.43,53.29,53.38,39402.0,48.2966,48.4234,48.2966,48.3781,39402.0
2021-04-27 10:50:00,53.37,53.42,53.27,53.27,39575.0,48.3691,48.4144,48.2784,48.2784,39575.0
2021-04-27 11:00:00,53.28,53.34,53.25,53.33,32669.0,48.2875,48.3419,48.2603,48.3328,32669.0
2021-04-27 11:10:00,53.33,53.34,53.28,53.3,26258.0,48.3328,48.3419,48.2875,48.3056,26258.0
2021-04-27 11:20:00,53.3,53.31,53.25,53.26,23890.0,48.3056,48.3147,48.2603,48.2694,23890.0
2021-04-27 11:30:00,53.25,53.31,53.25,53.3,27482.0,48.2603,48.3147,48.2603,48.3056,27482.0
2021-04-27 11:40:00,53.29,53.4,53.28,53.37,67403.0,48.2966,48.3962,48.2875,48.3691,67403.0
2021-04-27 11:50:00,53.37,53.48,53.37,53.43,30791.0,48.3691,48.4687,48.3691,48.4234,30791.0
2021-04-27 12:00:00,53.43,53.46,53.38,53.42,23564.0,48.4234,48.4506,48.3781,48.4144,23564.0
2021-04-27 12:10:00,53.42,53.43,53.34,53.35,25816.0,48.4144,48.4234,48.3419,48.3509,25816.0
2021-04-27 12:20:00,53.34,53.36,53.31,53.36,32049.0,48.3419,48.36,48.3147,48.36,32049.0
2021-04-27 12:30:00,53.34,53.34,53.27,53.3,16831.0,48.3419,48.3419,48.2784,48.3056,16831.0
2021-04-27 12:40:00,53.3,53.3,53.22,53.24,42344.0,48.3056,48.3056,48.2331,48.2512,42344.0
2021-04-27 12:50:00,53.23,53.23,53.18,53.22,32152.0,48.2422,48.2422,48.1969,48.2331,32152.0
2021-04-27 13:00:00,53.22,53.3,53.21,53.27,28658.0,48.2331,48.3056,48.224,48.2784,28658.0
2021-04-27 13:10:00,53.27,53.28,53.22,53.26,21661.0,48.2784,48.2875,48.2331,48.2694,21661.0
2021-04-27 13:20:00,53.26,53.28,53.22,53.23,28945.0,48.2694,48.2875,48.2331,48.2422,28945.0
2021-04-27 13:30:00,53.23,53.3,53.22,53.3,29871.0,48.2422,48.3056,48.2331,48.3056,29871.0
2021-04-27 13:40:00,53.3,53.33,53.27,53.3,29865.0,48.3056,48.3328,48.2784,48.3056,29865.0
2021-04-27 13:50:00,53.29,53.36,53.29,53.32,25495.0,48.2966,48.36,48.2966,48.3237,25495.0
2021-04-27 14:00:00,53.31,53.32,53.26,53.29,34092.0,48.3147,48.3237,48.2694,48.2966,34092.0
2021-04-27 14:10:00,53.29,53.34,53.27,53.33,27015.0,48.2966,48.3419,48.2784,48.3328,27015.0
2021-04-27 14:20:00,53.33,53.37,53.31,53.37,31861.0,48.3328,48.3691,48.3147,48.3691,31861.0
2021-04-27 14:30:00,53.37,53.41,53.36,53.4,34080.0,48.3691,48.4053,48.36,48.3962,34080.0
2021-04-27 14:40:00,53.4,53.42,53.35,53.41,40980.0,48.3962,48.4144,48.3509,48.4053,40980.0
2021-04-27 14:50:00,53.41,53.41,53.33,53.37,49481.0,48.4053,48.4053,48.3328,48.3691,49481.0
2021-04-27 15:00:00,53.36,53.46,53.34,53.4,47604.0,48.36,48.4506,48.3419,48.3962,47604.0
2021-04-27 15:10:00,53.4,53.51,53.39,53.51,39365.0,48.3962,48.4959,48.3872,48.4959,39365.0
2021-04-27 15:20:00,53.51,53.53,53.47,53.48,43997.0,48.4959,48.5141,48.4597,48.4687,43997.0
2021-04-27 15:30:00,53.48,53.57,53.48,53.53,58436.0,48.4687,48.5503,48.4687,48.5141,58436.0
2021-04-27 15:40:00,53.52,53.54,53.46,53.51,76462.0,48.505,48.5231,48.4506,48.4959,76462.0
2021-04-27 15:50:00,53.51,53.56,53.46,53.53,211336.0,48.4959,48.5413,48.4506,48.5141,211336.0
2021-04-28 09:30:00,53.86,53.99,53.6,53.99,88184.0,48.8131,48.931,48.5775,48.931,88184.0
2021-04-28 09:40:00,54.0,54.0,53.79,53.82,52560.0,48.94,48.94,48.7497,48.7769,52560.0
2021-04-28 09:50:00,53.83,53.85,53.72,53.73,55538.0,48.786,48.8041,48.6863,48.6953,55538.0
2021-04-28 10:00:00,53.74,53.74,53.64,53.66,28522.0,48.7044,48.7044,48.6138,48.6319,28522.0
2021-04-28 10:10:00,53.66,53.83,53.63,53.83,40229.0,48.6319,48.786,48.6047,48.786,40229.0
2021-04-28 10:20:00,53.83,53.83,53.77,53.79,44311.0,48.786,48.786,48.7316,48.7497,44311.0
2021-04-28 10:30:00,53.78,53.78,53.7,53.73,28191.0,48.7406,48.7406,48.6681,48.6953,28191.0
2021-04-28 10:40:00,53.72,53.83,53.69,53.78,34342.0,48.6863,48.786,48.6591,48.7406,34342.0
2021-04-28 10:50:00,53.79,53.79,53.7,53.74,17676.0,48.7497,48.7497,48.6681,48.7044,17676.0
2021-04-28 11:00:00,53.75,53.75,53.69,53.7,38080.0,48.7134,48.7134,48.6591,48.6681,38080.0
2021-04-28 11:10:00,53.7,53.7,53.62,53.68,27989.0,48.6681,48.6681,48.5956,48.65,27989.0
2021-04-28 11:20:00,53.69,53.69,53.64,53.66,16418.0,48.6591,48.6591,48.6138,48.6319,16418.0
2021-04-28 11:30:00,53.66,53.71,53.63,53.64,19586.0,48.6319,48.6772,48.6047,48.6138,19586.0
2021-04-28 11:40:00,53.64,53.69,53.63,53.68,27699.0,48.6138,48.6591,48.6047,48.65,27699.0
2021-04-28 11:50:00,53.68,53.69,53.64,53.66,22964.0,48.65,48.6591,48.6138,48.6319,22964.0
2021-04-28 12:00:00,53.66,53.72,53.64,53.69,27302.0,48.6319,48.6863,48.6138,48.6591,27302.0
2021-04-28 12:10:00,53.68,53.69,53.62,53.62,25545.0,48.65,48.6591,48.5956,48.5956,25545.0
2021-04-28 12:20:00,53.62,53.67,53.6,53.64,18517.0,48.5956,48.6409,48.5775,48.6138,18517.0
2021-04-28 12:30:00,53.65,53.68,53.62,53.68,21189.0,48.6228,48.65,48.5956,48.65,21189.0
2021-04-28 12:40:00,53.68,53.71,53.65,53.68,19813.0,48.65,48.6772,48.6228,48.65,19813.0
2021-04-28 12:50:00,53.68,53.68,53.63,53.64,22358.0,48.65,48.65,48.6047,48.6138,22358.0
2021-04-28 13:00:00,53.64,53.67,53.63,53.66,21100.0,48.6138,48.6409,48.6047,48.6319,21100.0
2021-04-28 13:10:00,53.66,53.67,53.6,53.64,23995.0,48.6319,48.6409,48.5775,48.6138,23995.0
2021-04-28 13:20:00,53.63,53.66,53.59,53.65,23062.0,48.6047,48.6319,48.5684,48.6228,23062.0
2021-04-28 13:30:00,53.64,53.65,53.6,53.61,24092.0,48.6138,48.6228,48.5775,48.5866,24092.0
2021-04-28 13:40:00,53.62,53.63,53.55,53.57,25055.0,48.5956,48.6047,48.5322,48.5503,25055.0
2021-04-28 13:50:00,53.57,53.6,53.52,53.55,20645.0,48.5503,48.5775,48.505,48.5322,20645.0
2021-04-28 14:00:00,53.55,53.64,53.5,53.52,22889.0,48.5322,48.6138,48.4869,48.505,22889.0
2021-04-28 14:10:00,53.52,53.61,53.5,53.58,23333.0,48.505,48.5866,48.4869,48.5594,23333.0
2021-04-28 14:20:00,53.58,53.65,53.57,53.62,19920.0,48.5594,48.6228,48.5503,48.5956,19920.0
2021-04-28 14:30:00,53.63,53.72,53.61,53.69,22142.0,48.6047,48.6863,48.5866,48.6591,22142.0
2021-04-28 14:40:00,53.69,53.73,53.64,53.67,40333.0,48.6591,48.6953,48.6138,48.6409,40333.0
2021-04-28 14:50:00,53.67,53.72,53.65,53.68,31402.0,48.6409,48.6863,48.6228,48.65,31402.0
2021-04-28 15:00:00,53.68,53.72,53.66,53.69,51697.0,48.65,48.6863,48.6319,48.6591,51697.0
2021-04-28 15:10:00,53.7,53.71,53.58,53.68,66439.0,48.6681,48.6772,48.5594,48.65,66439.0
2021-04-28 15:20:00,53.68,53.7,53.59,53.62,36044.0,48.65,48.6681,48.5684,48.5956,36044.0
2021-04-28 15:30:00,53.61,53.65,53.59,53.62,66296.0,48.5866,48.6228,48.5684,48.5956,66296.0
2021-04-28 15:40:00,53.63,53.69,53.57,53.59,67348.0,48.6047,48.6591,48.5503,48.5684,67348.0
2021-04-28 15:50:00,53.59,53.59,53.5,53.55,177980.0,48.5684,48.5684,48.4869,48.5322,177980.0
2021-04-29 09:30:00,54.11,54.87,53.5,54.18,186054.0,49.0397,49.7285,48.4869,49.1032,186054.0
2021-04-29 09:40:00,54.19,54.45,54.19,54.38,100132.0,49.1122,49.3479,49.1122,49.2844,100132.0
2021-04-29 09:50:00,54.38,54.58,54.37,54.51,125024.0,49.2844,49.4657,49.2754,49.4022,125024.0
2021-04-29 10:00:00,54.51,54.58,54.43,54.51,78468.0,49.4022,49.4657,49.3297,49.4022,78468.0
2021-04-29 10:10:00,54.49,54.56,54.43,54.53,61201.0,49.3841,49.4475,49.3297,49.4204,61201.0
2021-04-29 10:20:00,54.53,54.54,54.35,54.35,42722.0,49.4204,49.4294,49.2572,49.2572,42722.0
2021-04-29 10:30:00,54.36,54.37,54.17,54.19,54003.0,49.2663,49.2754,49.0941,49.1122,54003.0
2021-04-29 10:40:00,54.19,54.25,54.12,54.13,33066.0,49.1122,49.1666,49.0488,49.0578,33066.0
2021-04-29 10:50:00,54.13,54.18,54.04,54.07,34413.0,49.0578,49.1032,48.9763,49.0035,34413.0
2021-04-29 11:00:00,54.06,54.16,54.05,54.15,36839.0,48.9944,49.085,48.9853,49.076,36839.0
2021-04-29 11:10:00,54.16,54.16,53.95,53.97,50691.0,49.085,49.085,48.8947,48.9128,50691.0
2021-04-29 11:20:00,53.98,54.01,53.87,53.99,72445.0,48.9219,48.9491,48.8222,48.931,72445.0
2021-04-29 11:30:00,53.99,54.0,53.76,53.77,64146.0,48.931,48.94,48.7225,48.7316,64146.0
2021-04-29 11:40:00,53.77,53.97,53.77,53.93,67209.0,48.7316,48.9128,48.7316,48.8766,67209.0
2021-04-29 11:50:00,53.93,53.96,53.86,53.88,42118.0,48.8766,48.9038,48.8131,48.8313,42118.0
2021-04-29 12:00:00,53.88,53.92,53.84,53.89,50683.0,48.8313,48.8675,48.795,48.8403,50683.0
2021-04-29 12:10:00,53.9,53.93,53.82,53.91,28657.0,48.8494,48.8766,48.7769,48.8585,28657.0
2021-04-29 12:20:00,53.92,53.92,53.76,53.78,28308.0,48.8675,48.8675,48.7225,48.7406,28308.0
2021-04-29 12:30:00,53.77,53.81,53.73,53.78,28577.0,48.7316,48.7678,48.6953,48.7406,28577.0
2021-04-29 12:40:00,53.77,53.86,53.77,53.83,46658.0,48.7316,48.8131,48.7316,48.786,46658.0
2021-04-29 12:50:00,53.83,53.89,53.81,53.85,46522.0,48.786,48.8403,48.7678,48.8041,46522.0
2021-04-29 13:00:00,53.84,53.94,53.83,53.93,38360.0,48.795,48.8856,48.786,48.8766,38360.0
2021-04-29 13:10:00,53.94,53.96,53.91,53.94,35388.0,48.8856,48.9038,48.8585,48.8856,35388.0
2021-04-29 13:20:00,53.94,54.0,53.83,53.91,61356.0,48.8856,48.94,48.786,48.8585,61356.0
2021-04-29 13:30:00,53.91,53.92,53.83,53.84,36913.0,48.8585,48.8675,48.786,48.795,36913.0
2021-04-29 13:40:00,53.84,53.86,53.81,53.84,31844.0,48.795,48.8131,48.7678,48.795,31844.0
2021-04-29 13:50:00,53.85,53.89,53.83,53.87,26379.0,48.8041,48.8403,48.786,48.8222,26379.0
2021-04-29 14:00:00,53.86,53.92,53.86,53.91,45250.0,48.8131,48.8675,48.8131,48.8585,45250.0
2021-04-29 14:10:00,53.91,53.92,53.87,53.92,42125.0,48.8585,48.8675,48.8222,48.8675,42125.0
2021-04-29 14:20:00,53.93,53.96,53.91,53.96,42884.0,48.8766,48.9038,48.8585,48.9038,42884.0
2021-04-29 14:30:00,53.97,54.04,53.94,54.0,32782.0,48.9128,48.9763,48.8856,48.94,32782.0
2021-04-29 14:40:00,54.0,54.17,54.0,54.13,55903.0,48.94,49.0941,48.94,49.0578,55903.0
2021-04-29 14:50:00,54.14,54.14,54.02,54.03,46413.0,49.0669,49.0669,48.9581,48.9672,46413.0
2021-04-29 15:00:00,54.03,54.14,54.0,54.09,68869.0,48.9672,49.0669,48.94,49.0216,68869.0
2021-04-29 15:10:00,54.09,54.12,54.06,54.12,42279.0,49.0216,49.0488,48.9944,49.0488,42279.0
2021-04-29 15:20:00,54.12,54.14,54.02,54.07,41740.0,49.0488,49.0669,48.9581,49.0035,41740.0
2021-04-29 15:30:00,54.07,54.09,54.02,54.05,44408.0,49.0035,49.0216,48.9581,48.9853,44408.0
2021-04-29 15:40:00,54.05,54.16,54.04,54.14,73311.0,48.9853,49.085,48.9763,49.0669,73311.0
2021-04-29 15:50:00,54.14,54.23,54.08,54.22,302978.0,49.0669,49.1485,49.0125,49.1394,302978.0
2021-04-30 09:30:00,54.2,54.2,53.9,54.0,121923.0,49.1213,49.1213,48.8494,48.94,121923.0
2021-04-30 09:40:00,54.0,54.17,53.96,54.16,82413.0,48.94,49.0941,48.9038,49.085,82413.0
2021-04-30 09:50:00,54.17,54.23,54.05,54.05,92203.0,49.0941,49.1485,48.9853,48.9853,92203.0
2021-04-30 10:00:00,54.06,54.08,53.93,53.96,79380.0,48.9944,49.0125,48.8766,48.9038,79380.0
2021-04-30 10:10:00,53.95,53.96,53.72,53.74,48330.0,48.8947,48.9038,48.6863,48.7044,48330.0
2021-04-30 10:20:00,53.74,53.74,53.58,53.71,72064.0,48.7044,48.7044,48.5594,48.6772,72064.0
2021-04-30 10:30:00,53.7,53.7,53.41,53.55,75013.0,48.6681,48.6681,48.4053,48.5322,75013.0
2021-04-30 10:40:00,53.54,53.55,53.45,53.48,67132.0,48.5231,48.5322,48.4416,48.4687,67132.0
2021-04-30 10:50:00,53.47,53.65,53.47,53.61,49674.0,48.4597,48.6228,48.4597,48.5866,49674.0
2021-04-30 11:00:00,53.62,53.69,53.58,53.65,48843.0,48.5956,48.6591,48.5594,48.6228,48843.0
2021-04-30 11:10:00,53.65,53.75,53.6,53.7,53765.0,48.6228,48.7134,48.5775,48.6681,53765.0
2021-04-30 11:20:00,53.7,53.78,53.66,53.69,40331.0,48.6681,48.7406,48.6319,48.6591,40331.0
2021-04-30 11:30:00,53.7,53.71,53.64,53.66,34617.0,48.6681,48.6772,48.6138,48.6319,34617.0
2021-04-30 11:40:00,53.65,53.76,53.63,53.75,31744.0,48.6228,48.7225,48.6047,48.7134,31744.0
2021-04-30 11:50:00,53.75,53.75,53.68,53.7,33319.0,48.7134,48.7134,48.65,48.6681,33319.0
2021-04-30 12:00:00,53.71,53.76,53.68,53.72,30997.0,48.6772,48.7225,48.65,48.6863,30997.0
2021-04-30 12:10:00,53.73,53.79,53.72,53.73,22726.0,48.6953,48.7497,48.6863,48.6953,22726.0
2021-04-30 12:20:00,53.73,53.83,53.72,53.82,39582.0,48.6953,48.786,48.6863,48.7769,39582.0
2021-04-30 12:30:00,53.82,53.87,53.77,53.87,32075.0,48.7769,48.8222,48.7316,48.8222,32075.0
2021-04-30 12:40:00,53.86,53.86,53.76,53.79,29168.0,48.8131,48.8131,48.7225,48.7497,29168.0
2021-04-30 12:50:00,53.79,53.83,53.75,53.8,25093.0,48.7497,48.786,48.7134,48.7588,25093.0
2021-04-30 13:00:00,53.79,53.81,53.74,53.81,24303.0,48.7497,48.7678,48.7044,48.7678,24303.0
2021-04-30 13:10:00,53.81,53.84,53.74,53.75,31553.0,48.7678,48.795,48.7044,48.7134,31553.0
2021-04-30 13:20:00,53.74,53.83,53.74,53.83,29939.0,48.7044,48.786,48.7044,48.786,29939.0
2021-04-30 13:30:00,53.84,53.87,53.83,53.83,20464.0,48.795,48.8222,48.786,48.786,20464.0
2021-04-30 13:40:00,53.84,53.89,53.77,53.8,43045.0,48.795,48.8403,48.7316,48.7588,43045.0
2021-04-30 13:50:00,53.79,53.79,53.65,53.7,40798.0,48.7497,48.7497,48.6228,48.6681,40798.0
2021-04-30 14:00:00,53.7,53.75,53.65,53.66,42842.0,48.6681,48.7134,48.6228,48.6319,42842.0
2021-04-30 14:10:00,53.65,53.76,53.65,53.73,37205.0,48.6228,48.7225,48.6228,48.6953,37205.0
2021-04-30 14:20:00,53.72,53.77,53.69,53.75,40275.0,48.6863,48.7316,48.6591,48.7134,40275.0
2021-04-30 14:30:00,53.74,53.76,53.71,53.73,28638.0,48.7044,48.7225,48.6772,48.6953,28638.0
2021-04-30 14:40:00,53.72,53.76,53.7,53.76,31886.0,48.6863,48.7225,48.6681,48.7225,31886.0
2021-04-30 14:50:00,53.76,53.76,53.67,53.68,30988.0,48.7225,48.7225,48.6409,48.65,30988.0
2021-04-30 15:00:00,53.68,53.75,53.66,53.66,51340.0,48.65,48.7134,48.6319,48.6319,51340.0
2021-04-30 15:10:00,53.66,53.7,53.61,53.61,41110.0,48.6319,48.6681,48.5866,48.5866,41110.0
2021-04-30 15:20:00,53.62,53.79,53.61,53.76,65456.0,48.5956,48.7497,48.5866,48.7225,65456.0
2021-04-30 15:30:00,53.77,53.79,53.67,53.77,90186.0,48.7316,48.7497,48.6409,48.7316,90186.0
2021-04-30 15:40:00,53.77,53.79,53.66,53.79,156248.0,48.7316,48.7497,48.6319,48.7497,156248.0
2021-04-30 15:50:00,53.79,53.86,53.69,53.74,454624.0,48.7497,48.8131,48.6591,48.7044,454624.0
2021-05-03 09:30:00,54.29,54.3,53.84,54.11,97560.0,49.2028,49.2119,48.795,49.0397,97560.0
2021-05-03 09:40:00,54.14,54.29,54.14,54.29,67776.0,49.0669,49.2028,49.0669,49.2028,67776.0
2021-05-03 09:50:00,54.28,54.38,54.27,54.34,49119.0,49.1938,49.2844,49.1847,49.2482,49119.0
2021-05-03 10:00:00,54.34,54.34,54.14,54.16,45008.0,49.2482,49.2482,49.0669,49.085,45008.0
2021-05-03 10:10:00,54.16,54.17,53.96,53.99,71299.0,49.085,49.0941,48.9038,48.931,71299.0
2021-05-03 10:20:00,53.99,54.01,53.91,53.96,70262.0,48.931,48.9491,48.8585,48.9038,70262.0
2021-05-03 10:30:00,53.97,54.12,53.94,54.09,54546.0,48.9128,49.0488,48.8856,49.0216,54546.0
2021-05-03 10:40:00,54.09,54.22,54.09,54.21,53197.0,49.0216,49.1394,49.0216,49.1303,53197.0
2021-05-03 10:50:00,54.21,54.27,54.17,54.26,44315.0,49.1303,49.1847,49.0941,49.1757,44315.0
2021-05-03 11:00:00,54.26,54.28,54.2,54.22,49575.0,49.1757,49.1938,49.1213,49.1394,49575.0
2021-05-03 11:10:00,54.23,54.52,54.23,54.49,61572.0,49.1485,49.4113,49.1485,49.3841,61572.0
2021-05-03 11:20:00,54.49,54.5,54.41,54.41,39096.0,49.3841,49.3932,49.3116,49.3116,39096.0
2021-05-03 11:30:00,54.4,54.49,54.4,54.48,34940.0,49.3025,49.3841,49.3025,49.375,34940.0
2021-05-03 11:40:00,54.49,54.57,54.43,54.57,29208.0,49.3841,49.4566,49.3297,49.4566,29208.0
2021-05-03 11:50:00,54.58,54.65,54.58,54.61,34529.0,49.4657,49.5291,49.4657,49.4929,34529.0
2021-05-03 12:00:00,54.6,54.61,54.52,54.53,22995.0,49.4838,49.4929,49.4113,49.4204,22995.0
2021-05-03 12:10:00,54.52,54.56,54.52,54.53,33805.0,49.4113,49.4475,49.4113,49.4204,33805.0
2021-05-03 12:20:00,54.52,54.61,54.51,54.61,18635.0,49.4113,49.4929,49.4022,49.4929,18635.0
2021-05-03 12:30:00,54.6,54.62,54.56,54.56,23199.0,49.4838,49.5019,49.4475,49.4475,23199.0
2021-05-03 12:40:00,54.57,54.63,54.56,54.61,25110.0,49.4566,49.511,49.4475,49.4929,25110.0
2021-05-03 12:50:00,54.6,54.66,54.56,54.66,27547.0,49.4838,49.5382,49.4475,49.5382,27547.0
2021-05-03 13:00:00,54.66,54.69,54.59,54.62,27598.0,49.5382,49.5654,49.4747,49.5019,27598.0
2021-05-03 13:10:00,54.63,54.69,54.61,54.68,23722.0,49.511,49.5654,49.4929,49.5563,23722.0
2021-05-03 13:20:00,54.68,54.8,54.67,54.79,25625.0,49.5563,49.6651,49.5472,49.656,25625.0
2021-05-03 13:30:00,54.79,54.8,54.76,54.79,24232.0,49.656,49.6651,49.6288,49.656,24232.0
2021-05-03 13:40:00,54.79,54.8,54.73,54.73,28131.0,49.656,49.6651,49.6016,49.6016,28131.0
2021-05-03 13:50:00,54.72,54.78,54.72,54.77,23231.0,49.5926,49.6469,49.5926,49.6379,23231.0
2021-05-03 14:00:00,54.79,54.81,54.76,54.8,30027.0,49.656,49.6741,49.6288,49.6651,30027.0
2021-05-03 14:10:00,54.8,54.81,54.76,54.77,28788.0,49.6651,49.6741,49.6288,49.6379,28788.0
2021-05-03 14:20:00,54.77,54.85,54.77,54.84,32094.0,49.6379,49.7104,49.6379,49.7013,32094.0
2021-05-03 14:30:00,54.84,54.91,54.83,54.88,33527.0,49.7013,49.7648,49.6922,49.7376,33527.0
2021-05-03 14:40:00,54.88,54.91,54.85,54.87,30997.0,49.7376,49.7648,49.7104,49.7285,30997.0
2021-05-03 14:50:00,54.88,54.92,54.86,54.87,41888.0,49.7376,49.7738,49.7194,49.7285,41888.0
2021-05-03 15:00:00,54.86,54.87,54.8,54.83,40324.0,49.7194,49.7285,49.6651,49.6922,40324.0
2021-05-03 15:10:00,54.83,54.83,54.73,54.75,27417.0,49.6922,49.6922,49.6016,49.6197,27417.0
2021-05-03 15:20:00,54.74,54.74,54.67,54.7,43755.0,49.6107,49.6107,49.5472,49.5744,43755.0
2021-05-03 15:30:00,54.7,54.71,54.63,54.65,66636.0,49.5744,49.5835,49.511,49.5291,66636.0
2021-05-03 15:40:00,54.64,54.67,54.58,54.6,67522.0,49.5201,49.5472,49.4657,49.4838,67522.0
2021-05-03 15:50:00,54.61,54.63,54.45,54.52,309603.0,49.4929,49.511,49.3479,49.4113,309603.0
2021-05-04 09:30:00,54.44,54.86,54.02,54.69,78065.0,49.3388,49.7194,48.9581,49.5654,78065.0
2021-05-04 09:40:00,54.7,54.7,54.26,54.28,54831.0,49.5744,49.5744,49.1757,49.1938,54831.0
2021-05-04 09:50:00,54.28,54.36,54.2,54.28,69684.0,49.1938,49.2663,49.1213,49.1938,69684.0
2021-05-04 10:00:00,54.27,54.3,54.11,54.2,44427.0,49.1847,49.2119,49.0397,49.1213,44427.0
2021-05-04 10:10:00,54.19,54.28,54.1,54.26,53677.0,49.1122,49.1938,49.0307,49.1757,53677.0
2021-05-04 10:20:00,54.26,54.4,54.22,54.34,55480.0,49.1757,49.3025,49.1394,49.2482,55480.0
2021-05-04 10:30:00,54.35,54.45,54.22,54.44,50736.0,49.2572,49.3479,49.1394,49.3388,50736.0
2021-05-04 10:40:00,54.45,54.5,54.4,54.45,48084.0,49.3479,49.3932,49.3025,49.3479,48084.0
2021-05-04 10:50:00,54.45,54.51,54.38,54.46,53332.0,49.3479,49.4022,49.2844,49.3569,53332.0
2021-05-04 11:00:00,54.46,54.53,54.37,54.53,45876.0,49.3569,49.4204,49.2754,49.4204,45876.0
2021-05-04 11:10:00,54.54,54.54,54.35,54.44,48060.0,49.4294,49.4294,49.2572,49.3388,48060.0
2021-05-04 11:20:00,54.45,54.53,54.42,54.52,63986.0,49.3479,49.4204,49.3207,49.4113,63986.0
2021-05-04 11:30:00,54.52,54.76,54.49,54.72,59006.0,49.4113,49.6288,49.3841,49.5926,59006.0
2021-05-04 11:40:00,54.72,54.77,54.7,54.71,44614.0,49.5926,49.6379,49.5744,49.5835,44614.0
2021-05-04 11:50:00,54.7,54.7,54.63,54.67,49873.0,49.5744,49.5744,49.511,49.5472,49873.0
2021-05-04 12:00:00,54.67,54.82,54.67,54.8,46769.0,49.5472,49.6832,49.5472,49.6651,46769.0
2021-05-04 12:10:00,54.8,54.97,54.79,54.97,47847.0,49.6651,49.8191,49.656,49.8191,47847.0
2021-05-04 12:20:00,54.97,54.97,54.88,54.89,28232.0,49.8191,49.8191,49.7376,49.7466,28232.0
2021-05-04 12:30:00,54.89,54.91,54.83,54.89,28069.0,49.7466,49.7648,49.6922,49.7466,28069.0
2021-05-04 12:40:00,54.89,54.89,54.81,54.83,45689.0,49.7466,49.7466,49.6741,49.6922,45689.0
2021-05-04 12:50:00,54.84,54.9,54.81,54.83,20594.0,49.7013,49.7557,49.6741,49.6922,20594.0
2021-05-04 13:00:00,54.82,54.86,54.78,54.79,29525.0,49.6832,49.7194,49.6469,49.656,29525.0
2021-05-04 13:10:00,54.78,54.87,54.73,54.85,32779.0,49.6469,49.7285,49.6016,49.7104,32779.0
2021-05-04 13:20:00,54.86,54.91,54.83,54.88,37231.0,49.7194,49.7648,49.6922,49.7376,37231.0
2021-05-04 13:30:00,54.88,54.92,54.85,54.87,22461.0,49.7376,49.7738,49.7104,49.7285,22461.0
2021-05-04 13:40:00,54.87,54.88,54.82,54.85,38587.0,49.7285,49.7376,49.6832,49.7104,38587.0
2021-05-04 13:50:00,54.85,54.86,54.8,54.84,29895.0,49.7104,49.7194,49.6651,49.7013,29895.0
2021-05-04 14:00:00,54.83,54.88,54.79,54.88,31214.0,49.6922,49.7376,49.656,49.7376,31214.0
2021-05-04 14:10:00,54.87,54.92,54.85,54.85,27427.0,49.7285,49.7738,49.7104,49.7104,27427.0
2021-05-04 14:20:00,54.86,54.86,54.76,54.86,41652.0,49.7194,49.7194,49.6288,49.7194,41652.0
2021-05-04 14:30:00,54.85,54.89,54.83,54.83,24640.0,49.7104,49.7466,49.6922,49.6922,24640.0
2021-05-04 14:40:00,54.82,54.87,54.79,54.81,28008.0,49.6832,49.7285,49.656,49.6741,28008.0
2021-05-04 14:50:00,54.8,54.85,54.79,54.8,26634.0,49.6651,49.7104,49.656,49.6651,26634.0
2021-05-04 15:00:00,54.79,54.84,54.74,54.75,42949.0,49.656,49.7013,49.6107,49.6197,42949.0
2021-05-04 15:10:00,54.76,54.8,54.73,54.74,30360.0,49.6288,49.6651,49.6016,49.6107,30360.0
2021-05-04 15:20:00,54.74,54.8,54.71,54.79,40716.0,49.6107,49.6651,49.5835,49.656,40716.0
2021-05-04 15:30:00,54.79,54.9,54.76,54.88,41499.0,49.656,49.7557,49.6288,49.7376,41499.0
2021-05-04 15:40:00,54.88,54.89,54.79,54.8,49001.0,49.7376,49.7466,49.656,49.6651,49001.0
2021-05-04 15:50:00,54.8,54.97,54.8,54.9,275224.0,49.6651,49.8191,49.6651,49.7557,275224.0
2021-05-05 09:30:00,54.94,55.07,54.36,54.84,217861.0,49.7919,49.9098,49.2663,49.7013,217861.0
2021-05-05 09:40:00,54.84,55.02,54.8,55.0,62845.0,49.7013,49.8644,49.6651,49.8463,62845.0
2021-05-05 09:50:00,55.01,55.05,54.96,55.02,37118.0,49.8554,49.8916,49.8101,49.8644,37118.0
2021-05-05 10:00:00,55.03,55.05,54.85,54.92,38920.0,49.8735,49.8916,49.7104,49.7738,38920.0
2021-05-05 10:10:00,54.93,55.02,54.91,54.98,30161.0,49.7829,49.8644,49.7648,49.8282,30161.0
2021-05-05 10:20:00,54.98,55.0,54.87,54.9,36780.0,49.8282,49.8463,49.7285,49.7557,36780.0
2021-05-05 10:30:00,54.9,55.02,54.84,55.01,58309.0,49.7557,49.8644,49.7013,49.8554,58309.0
2021-05-05 10:40:00,55.01,55.15,54.97,55.13,49032.0,49.8554,49.9823,49.8191,49.9641,49032.0
2021-05-05 10:50:00,55.13,55.18,55.11,55.16,21946.0,49.9641,50.0095,49.946,49.9913,21946.0
2021-05-05 11:00:00,55.17,55.27,55.16,55.26,29354.0,50.0004,50.091,49.9913,50.082,29354.0
2021-05-05 11:10:00,55.26,55.3,55.23,55.29,19476.0,50.082,50.1182,50.0548,50.1091,19476.0
2021-05-05 11:20:00,55.28,55.32,55.25,55.3,18331.0,50.1001,50.1363,50.0729,50.1182,18331.0
2021-05-05 11:30:00,55.32,55.36,55.26,55.33,20301.0,50.1363,50.1726,50.082,50.1454,20301.0
2021-05-05 11:40:00,55.33,55.42,55.32,55.37,28883.0,50.1454,50.227,50.1363,50.1816,28883.0
2021-05-05 11:50:00,55.37,55.38,55.31,55.32,31134.0,50.1816,50.1907,50.1273,50.1363,31134.0
2021-05-05 12:00:00,55.31,55.33,55.28,55.29,17724.0,50.1273,50.1454,50.1001,50.1091,17724.0
2021-05-05 12:10:00,55.29,55.29,55.2,55.21,31955.0,50.1091,50.1091,50.0276,50.0366,31955.0
2021-05-05 12:20:00,55.21,55.3,55.19,55.26,44964.0,50.0366,50.1182,50.0185,50.082,44964.0
2021-05-05 12:30:00,55.26,55.28,55.23,55.24,19972.0,50.082,50.1001,50.0548,50.0638,19972.0
2021-05-05 12:40:00,55.25,55.25,55.2,55.2,21289.0,50.0729,50.0729,50.0276,50.0276,21289.0
2021-05-05 12:50:00,55.19,55.19,55.11,55.12,79471.0,50.0185,50.0185,49.946,49.9551,79471.0
2021-05-05 13:00:00,55.12,55.13,55.06,55.13,48896.0,49.9551,49.9641,49.9007,49.9641,48896.0
2021-05-05 13:10:00,55.13,55.16,55.11,55.12,36864.0,49.9641,49.9913,49.946,49.9551,36864.0
2021-05-05 13:20:00,55.11,55.18,55.1,55.13,37657.0,49.946,50.0095,49.9369,49.9641,37657.0
2021-05-05 13:30:00,55.14,55.17,55.12,55.17,29630.0,49.9732,50.0004,49.9551,50.0004,29630.0
2021-05-05 13:40:00,55.16,55.19,55.12,55.18,32643.0,49.9913,50.0185,49.9551,50.0095,32643.0
2021-05-05 13:50:00,55.18,55.27,55.17,55.27,28783.0,50.0095,50.091,50.0004,50.091,28783.0
2021-05-05 14:00:00,55.27,55.33,55.26,55.3,23349.0,50.091,50.1454,50.082,50.1182,23349.0
2021-05-05 14:10:00,55.32,55.4,55.31,55.39,31720.0,50.1363,50.2088,50.1273,50.1998,31720.0
2021-05-05 14:20:00,55.39,55.43,55.38,55.41,30725.0,50.1998,50.236,50.1907,50.2179,30725.0
2021-05-05 14:30:00,55.41,55.42,55.36,55.37,22996.0,50.2179,50.227,50.1726,50.1816,22996.0
2021-05-05 14:40:00,55.37,55.37,55.31,55.35,26567.0,50.1816,50.1816,50.1273,50.1635,26567.0
2021-05-05 14:50:00,55.35,55.4,55.33,55.4,40304.0,50.1635,50.2088,50.1454,50.2088,40304.0
2021-05-05 15:00:00,55.39,55.4,55.27,55.3,40983.0,50.1998,50.2088,50.091,50.1182,40983.0
2021-05-05 15:10:00,55.29,55.33,55.28,55.32,34587.0,50.1091,50.1454,50.1001,50.1363,34587.0
2021-05-05 15:20:00,55.31,55.37,55.25,55.37,47615.0,50.1273,50.1816,50.0729,50.1816,47615.0
2021-05-05 15:30:00,55.35,55.37,55.29,55.31,58297.0,50.1635,50.1816,50.1091,50.1273,58297.0
2021-05-05 15:40:00,55.3,55.31,55.24,55.25,77810.0,50.1182,50.1273,50.0638,50.0729,77810.0
2021-05-05 15:50:00,55.24,55.4,55.2,55.37,260652.0,50.0638,50.2088,50.0276,50.1816,260652.0
2021-05-06 09:30:00,55.73,55.94,55.19,55.85,158935.0,50.5079,50.6982,50.0185,50.6167,158935.0
2021-05-06 09:40:00,55.85,55.85,55.67,55.69,72916.0,50.6167,50.6167,50.4535,50.4717,72916.0
2021-05-06 09:50:00,55.69,55.76,55.6,55.69,75207.0,50.4717,50.5351,50.3901,50.4717,75207.0
2021-05-06 10:00:00,55.67,55.67,55.41,55.44,58554.0,50.4535,50.4535,50.2179,50.2451,58554.0
2021-05-06 10:10:00,55.44,55.56,55.41,55.45,44988.0,50.2451,50.3538,50.2179,50.2542,44988.0
2021-05-06 10:20:00,55.44,55.55,55.42,55.51,37134.0,50.2451,50.3448,50.227,50.3085,37134.0
2021-05-06 10:30:00,55.49,55.62,55.49,55.57,53668.0,50.2904,50.4082,50.2904,50.3629,53668.0
2021-05-06 10:40:00,55.56,55.6,55.52,55.53,44608.0,50.3538,50.3901,50.3176,50.3267,44608.0
2021-05-06 10:50:00,55.52,55.59,55.46,55.59,32608.0,50.3176,50.381,50.2632,50.381,32608.0
2021-05-06 11:00:00,55.6,55.66,55.58,55.61,22824.0,50.3901,50.4445,50.372,50.3992,22824.0
2021-05-06 11:10:00,55.61,55.66,55.58,55.65,149117.0,50.3992,50.4445,50.372,50.4354,149117.0
2021-05-06 11:20:00,55.64,55.8,55.64,55.77,194817.0,50.4263,50.5714,50.4263,50.5442,194817.0
2021-05-06 11:30:00,55.77,55.84,55.7,55.72,207465.0,50.5442,50.6076,50.4807,50.4989,207465.0
2021-05-06 11:40:00,55.71,55.85,55.7,55.8,61155.0,50.4898,50.6167,50.4807,50.5714,61155.0
2021-05-06 11:50:00,55.81,55.81,55.72,55.76,109140.0,50.5804,50.5804,50.4989,50.5351,109140.0
2021-05-06 12:00:00,55.78,55.83,55.76,55.77,31219.0,50.5532,50.5985,50.5351,50.5442,31219.0
2021-05-06 12:10:00,55.79,55.89,55.77,55.89,30690.0,50.5623,50.6529,50.5442,50.6529,30690.0
2021-05-06 12:20:00,55.89,55.9,55.83,55.89,26107.0,50.6529,50.662,50.5985,50.6529,26107.0
2021-05-06 12:30:00,55.89,55.9,55.73,55.75,43298.0,50.6529,50.662,50.5079,50.526,43298.0
2021-05-06 12:40:00,55.76,55.8,55.74,55.77,30425.0,50.5351,50.5714,50.517,50.5442,30425.0
2021-05-06 12:50:00,55.78,55.78,55.71,55.71,25387.0,50.5532,50.5532,50.4898,50.4898,25387.0
2021-05-06 13:00:00,55.71,55.79,55.71,55.79,21561.0,50.4898,50.5623,50.4898,50.5623,21561.0
2021-05-06 13:10:00,55.78,55.82,55.75,55.76,32943.0,50.5532,50.5895,50.526,50.5351,32943.0
2021-05-06 13:20:00,55.75,55.78,55.73,55.77,20567.0,50.526,50.5532,50.5079,50.5442,20567.0
2021-05-06 13:30:00,55.79,55.8,55.74,55.77,13451.0,50.5623,50.5714,50.517,50.5442,13451.0
2021-05-06 13:40:00,55.77,55.87,55.77,55.83,23695.0,50.5442,50.6348,50.5442,50.5985,23695.0
2021-05-06 13:50:00,55.82,55.87,55.82,55.83,25297.0,50.5895,50.6348,50.5895,50.5985,25297.0
2021-05-06 14:00:00,55.83,55.83,55.66,55.67,237858.0,50.5985,50.5985,50.4445,50.4535,237858.0
2021-05-06 14:10:00,55.66,55.71,55.51,55.7,165581.0,50.4445,50.4898,50.3085,50.4807,165581.0
2021-05-06 14:20:00,55.7,55.71,55.59,55.64,42125.0,50.4807,50.4898,50.381,50.4263,42125.0
2021-05-06 14:30:00,55.65,55.65,55.56,55.63,44749.0,50.4354,50.4354,50.3538,50.4173,44749.0
2021-05-06 14:40:00,55.63,55.66,55.57,55.65,36219.0,50.4173,50.4445,50.3629,50.4354,36219.0
2021-05-06 14:50:00,55.65,55.74,55.63,55.72,46694.0,50.4354,50.517,50.4173,50.4989,46694.0
2021-05-06 15:00:00,55.71,55.8,55.71,55.76,43058.0,50.4898,50.5714,50.4898,50.5351,43058.0
2021-05-06 15:10:00,55.77,55.83,55.73,55.77,33179.0,50.5442,50.5985,50.5079,50.5442,33179.0
2021-05-06 15:20:00,55.77,55.88,55.76,55.86,35369.0,50.5442,50.6439,50.5351,50.6257,35369.0
2021-05-06 15:30:00,55.86,55.92,55.83,55.92,53240.0,50.6257,50.6801,50.5985,50.6801,53240.0
2021-05-06 15:40:00,55.94,56.02,55.92,55.99,108297.0,50.6982,50.7707,50.6801,50.7436,108297.0
2021-05-06 15:50:00,56.0,56.2,56.0,56.18,363312.0,50.7526,50.9339,50.7526,50.9158,363312.0
2021-05-07 09:30:00,55.44,55.68,55.3,55.65,173882.0,50.2451,50.4626,50.1182,50.4354,173882.0
2021-05-07 09:40:00,55.64,55.8,55.62,55.78,72782.0,50.4263,50.5714,50.4082,50.5532,72782.0
2021-05-07 09:50:00,55.79,55.8,55.67,55.72,72664.0,50.5623,50.5714,50.4535,50.4989,72664.0
2021-05-07 10:00:00,55.72,55.84,55.65,55.73,70334.0,50.4989,50.6076,50.4354,50.5079,70334.0
2021-05-07 10:10:00,55.73,55.84,55.72,55.77,75317.0,50.5079,50.6076,50.4989,50.5442,75317.0
2021-05-07 10:20:00,55.77,55.78,55.62,55.64,47900.0,50.5442,50.5532,50.4082,50.4263,47900.0
2021-05-07 10:30:00,55.66,55.76,55.66,55.69,32350.0,50.4445,50.5351,50.4445,50.4717,32350.0
2021-05-07 10:40:00,55.68,55.72,55.66,55.71,33789.0,50.4626,50.4989,50.4445,50.4898,33789.0
2021-05-07 10:50:00,55.71,55.75,55.65,55.7,28965.0,50.4898,50.526,50.4354,50.4807,28965.0
2021-05-07 11:00:00,55.7,55.72,55.66,55.71,30518.0,50.4807,50.4989,50.4445,50.4898,30518.0
2021-05-07 11:10:00,55.7,55.71,55.64,55.67,40009.0,50.4807,50.4898,50.4263,50.4535,40009.0
2021-05-07 11:20:00,55.68,55.69,55.62,55.64,37512.0,50.4626,50.4717,50.4082,50.4263,37512.0
2021-05-07 11:30:00,55.64,55.7,55.59,55.68,40799.0,50.4263,50.4807,50.381,50.4626,40799.0
2021-05-07 11:40:00,55.68,55.7,55.58,55.65,33266.0,50.4626,50.4807,50.372,50.4354,33266.0
2021-05-07 11:50:00,55.65,55.76,55.65,55.72,35266.0,50.4354,50.5351,50.4354,50.4989,35266.0
2021-05-07 12:00:00,55.72,55.82,55.69,55.82,19964.0,50.4989,50.5895,50.4717,50.5895,19964.0
2021-05-07 12:10:00,55.81,55.84,55.8,55.82,22578.0,50.5804,50.6076,50.5714,50.5895,22578.0
2021-05-07 12:20:00,55.82,55.88,55.82,55.88,18018.0,50.5895,50.6439,50.5895,50.6439,18018.0
2021-05-07 12:30:00,55.89,55.92,55.86,55.91,44846.0,50.6529,50.6801,50.6257,50.6711,44846.0
2021-05-07 12:40:00,55.91,55.97,55.91,55.92,25783.0,50.6711,50.7254,50.6711,50.6801,25783.0
2021-05-07 12:50:00,55.92,55.98,55.92,55.98,15064.0,50.6801,50.7345,50.6801,50.7345,15064.0
2021-05-07 13:00:00,55.99,56.0,55.96,55.99,16998.0,50.7436,50.7526,50.7164,50.7436,16998.0
2021-05-07 13:10:00,55.99,56.0,55.94,55.95,21417.0,50.7436,50.7526,50.6982,50.7073,21417.0
2021-05-07 13:20:00,55.95,55.99,55.94,55.97,27212.0,50.7073,50.7436,50.6982,50.7254,27212.0
2021-05-07 13:30:00,55.97,56.01,55.96,56.0,17940.0,50.7254,50.7617,50.7164,50.7526,17940.0
2021-05-07 13:40:00,56.0,56.01,55.97,55.98,18544.0,50.7526,50.7617,50.7254,50.7345,18544.0
2021-05-07 13:50:00,55.98,55.99,55.95,55.98,17725.0,50.7345,50.7436,50.7073,50.7345,17725.0
2021-05-07 14:00:00,55.98,55.99,55.88,55.98,52672.0,50.7345,50.7436,50.6439,50.7345,52672.0
2021-05-07 14:10:00,55.98,56.0,55.95,55.98,27986.0,50.7345,50.7526,50.7073,50.7345,27986.0
2021-05-07 14:20:00,55.98,56.05,55.95,56.05,25009.0,50.7345,50.7979,50.7073,50.7979,25009.0
2021-05-07 14:30:00,56.04,56.08,56.0,56.02,34770.0,50.7889,50.8251,50.7526,50.7707,34770.0
2021-05-07 14:40:00,56.02,56.03,55.96,55.97,34658.0,50.7707,50.7798,50.7164,50.7254,34658.0
2021-05-07 14:50:00,55.96,55.98,55.93,55.97,25618.0,50.7164,50.7345,50.6892,50.7254,25618.0
2021-05-07 15:00:00,55.97,56.03,55.95,56.02,27796.0,50.7254,50.7798,50.7073,50.7707,27796.0
2021-05-07 15:10:00,56.01,56.06,55.99,56.02,24315.0,50.7617,50.807,50.7436,50.7707,24315.0
2021-05-07 15:20:00,56.02,56.08,56.02,56.08,30956.0,50.7707,50.8251,50.7707,50.8251,30956.0
2021-05-07 15:30:00,56.08,56.11,56.05,56.09,45031.0,50.8251,50.8523,50.7979,50.8342,45031.0
2021-05-07 15:40:00,56.09,56.1,56.03,56.07,94129.0,50.8342,50.8432,50.7798,50.8161,94129.0
2021-05-07 15:50:00,56.07,56.17,56.05,56.11,284767.0,50.8161,50.9067,50.7979,50.8523,284767.0
2021-05-10 09:30:00,56.37,56.52,56.03,56.52,145422.0,51.0879,51.2239,50.7798,51.2239,145422.0
2021-05-10 09:40:00,56.52,56.89,56.5,56.83,196978.0,51.2239,51.5592,51.2058,51.5048,196978.0
2021-05-10 09:50:00,56.82,57.19,56.77,57.04,211713.0,51.4958,51.8311,51.4505,51.6952,211713.0
2021-05-10 10:00:00,57.04,57.16,56.98,56.98,118428.0,51.6952,51.8039,51.6408,51.6408,118428.0
2021-05-10 10:10:00,56.97,57.06,56.94,56.97,82972.0,51.6317,51.7133,51.6045,51.6317,82972.0
2021-05-10 10:20:00,56.96,57.06,56.91,57.04,110661.0,51.6227,51.7133,51.5773,51.6952,110661.0
2021-05-10 10:30:00,57.03,57.05,56.81,56.85,53237.0,51.6861,51.7042,51.4867,51.523,53237.0
2021-05-10 10:40:00,56.87,56.89,56.82,56.87,36592.0,51.5411,51.5592,51.4958,51.5411,36592.0
2021-05-10 10:50:00,56.9,57.03,56.89,56.97,37721.0,51.5683,51.6861,51.5592,51.6317,37721.0
2021-05-10 11:00:00,56.97,57.19,56.97,57.17,30414.0,51.6317,51.8311,51.6317,51.813,30414.0
2021-05-10 11:10:00,57.17,57.22,57.13,57.22,23847.0,51.813,51.8583,51.7767,51.8583,23847.0
2021-05-10 11:20:00,57.22,57.26,57.19,57.24,39883.0,51.8583,51.8946,51.8311,51.8764,39883.0
2021-05-10 11:30:00,57.25,57.35,57.25,57.32,33327.0,51.8855,51.9761,51.8855,51.9489,33327.0
2021-05-10 11:40:00,57.32,57.35,57.15,57.16,23832.0,51.9489,51.9761,51.7949,51.8039,23832.0
2021-05-10 11:50:00,57.17,57.2,57.14,57.16,20760.0,51.813,51.8402,51.7858,51.8039,20760.0
2021-05-10 12:00:00,57.17,57.19,57.12,57.14,27807.0,51.813,51.8311,51.7677,51.7858,27807.0
2021-05-10 12:10:00,57.13,57.13,57.07,57.08,34877.0,51.7767,51.7767,51.7224,51.7314,34877.0
2021-05-10 12:20:00,57.08,57.13,57.01,57.03,41230.0,51.7314,51.7767,51.668,51.6861,41230.0
2021-05-10 12:30:00,57.04,57.13,57.02,57.09,19812.0,51.6952,51.7767,51.677,51.7405,19812.0
2021-05-10 12:40:00,57.1,57.12,57.07,57.1,20672.0,51.7495,51.7677,51.7224,51.7495,20672.0
2021-05-10 12:50:00,57.1,57.1,57.04,57.05,26871.0,51.7495,51.7495,51.6952,51.7042,26871.0
2021-05-10 13:00:00,57.06,57.09,57.01,57.05,58361.0,51.7133,51.7405,51.668,51.7042,58361.0
2021-05-10 13:10:00,57.05,57.07,57.02,57.05,24604.0,51.7042,51.7224,51.677,51.7042,24604.0
2021-05-10 13:20:00,57.04,57.11,57.0,57.02,32966.0,51.6952,51.7586,51.6589,51.677,32966.0
2021-05-10 13:30:00,57.02,57.09,57.0,57.02,43969.0,51.677,51.7405,51.6589,51.677,43969.0
2021-05-10 13:40:00,57.02,57.15,56.99,57.15,48369.0,51.677,51.7949,51.6499,51.7949,48369.0
2021-05-10 13:50:00,57.16,57.17,57.1,57.14,50236.0,51.8039,51.813,51.7495,51.7858,50236.0
2021-05-10 14:00:00,57.14,57.19,57.12,57.17,48816.0,51.7858,51.8311,51.7677,51.813,48816.0
2021-05-10 14:10:00,57.17,57.23,57.06,57.1,61156.0,51.813,51.8674,51.7133,51.7495,61156.0
2021-05-10 14:20:00,57.1,57.14,57.01,57.04,146568.0,51.7495,51.7858,51.668,51.6952,146568.0
2021-05-10 14:30:00,57.02,57.02,56.9,56.91,65550.0,51.677,51.677,51.5683,51.5773,65550.0
2021-05-10 14:40:00,56.91,56.93,56.82,56.89,74455.0,51.5773,51.5955,51.4958,51.5592,74455.0
2021-05-10 14:50:00,56.88,56.9,56.8,56.89,50089.0,51.5502,51.5683,51.4777,51.5592,50089.0
2021-05-10 15:00:00,56.89,56.93,56.83,56.85,38761.0,51.5592,51.5955,51.5048,51.523,38761.0
2021-05-10 15:10:00,56.86,56.88,56.78,56.8,59742.0,51.532,51.5502,51.4595,51.4777,59742.0
2021-05-10 15:20:00,56.8,56.82,56.74,56.78,55025.0,51.4777,51.4958,51.4233,51.4595,55025.0
2021-05-10 15:30:00,56.78,56.81,56.75,56.79,75497.0,51.4595,51.4867,51.4323,51.4686,75497.0
2021-05-10 15:40:00,56.8,56.81,56.63,56.65,92880.0,51.4777,51.4867,51.3236,51.3417,92880.0
2021-05-10 15:50:00,56.64,56.66,56.51,56.54,232315.0,51.3326,51.3508,51.2148,51.242,232315.0
2021-05-11 09:30:00,56.23,56.34,55.8,55.97,142358.0,50.9611,51.0608,50.5714,50.7254,142358.0
2021-05-11 09:40:00,55.96,56.1,55.87,55.94,85487.0,50.7164,50.8432,50.6348,50.6982,85487.0
2021-05-11 09:50:00,55.92,56.16,55.92,56.1,76464.0,50.6801,50.8976,50.6801,50.8432,76464.0
2021-05-11 10:00:00,56.09,56.2,55.99,55.99,46599.0,50.8342,50.9339,50.7436,50.7436,46599.0
2021-05-11 10:10:00,55.98,56.01,55.67,55.67,60998.0,50.7345,50.7617,50.4535,50.4535,60998.0
2021-05-11 10:20:00,55.68,55.79,55.53,55.58,74988.0,50.4626,50.5623,50.3267,50.372,74988.0
2021-05-11 10:30:00,55.58,55.58,55.39,55.4,54055.0,50.372,50.372,50.1998,50.2088,54055.0
2021-05-11 10:40:00,55.37,55.45,55.27,55.43,63580.0,50.1816,50.2542,50.091,50.236,63580.0
2021-05-11 10:50:00,55.41,55.46,55.36,55.38,60166.0,50.2179,50.2632,50.1726,50.1907,60166.0
2021-05-11 11:00:00,55.38,55.42,55.28,55.4,56808.0,50.1907,50.227,50.1001,50.2088,56808.0
2021-05-11 11:10:00,55.38,55.54,55.36,55.53,46840.0,50.1907,50.3357,50.1726,50.3267,46840.0
2021-05-11 11:20:00,55.52,55.55,55.43,55.47,57692.0,50.3176,50.3448,50.236,50.2723,57692.0
2021-05-11 11:30:00,55.48,55.52,55.4,55.51,39083.0,50.2813,50.3176,50.2088,50.3085,39083.0
2021-05-11 11:40:00,55.51,55.6,55.43,55.6,37235.0,50.3085,50.3901,50.236,50.3901,37235.0
2021-05-11 11:50:00,55.59,55.66,55.56,55.58,40869.0,50.381,50.4445,50.3538,50.372,40869.0
2021-05-11 12:00:00,55.58,55.58,55.48,55.49,43138.0,50.372,50.372,50.2813,50.2904,43138.0
2021-05-11 12:10:00,55.49,55.53,55.46,55.51,27645.0,50.2904,50.3267,50.2632,50.3085,27645.0
2021-05-11 12:20:00,55.5,55.52,55.39,55.41,26401.0,50.2995,50.3176,50.1998,50.2179,26401.0
2021-05-11 12:30:00,55.41,55.42,55.28,55.35,48923.0,50.2179,50.227,50.1001,50.1635,48923.0
2021-05-11 12:40:00,55.35,55.39,55.3,55.34,26697.0,50.1635,50.1998,50.1182,50.1545,26697.0
2021-05-11 12:50:00,55.35,55.35,55.18,55.23,24872.0,50.1635,50.1635,50.0095,50.0548,24872.0
2021-05-11 13:00:00,55.23,55.33,55.18,55.3,24594.0,50.0548,50.1454,50.0095,50.1182,24594.0
2021-05-11 13:10:00,55.29,55.32,55.19,55.25,67511.0,50.1091,50.1363,50.0185,50.0729,67511.0
2021-05-11 13:20:00,55.26,55.34,55.24,55.33,26499.0,50.082,50.1545,50.0638,50.1454,26499.0
2021-05-11 13:30:00,55.34,55.41,55.33,55.4,28943.0,50.1545,50.2179,50.1454,50.2088,28943.0
2021-05-11 13:40:00,55.4,55.45,55.37,55.39,35730.0,50.2088,50.2542,50.1816,50.1998,35730.0
2021-05-11 13:50:00,55.38,55.43,55.3,55.41,39829.0,50.1907,50.236,50.1182,50.2179,39829.0
2021-05-11 14:00:00,55.42,55.47,55.35,55.37,56018.0,50.227,50.2723,50.1635,50.1816,56018.0
2021-05-11 14:10:00,55.38,55.38,55.23,55.3,58689.0,50.1907,50.1907,50.0548,50.1182,58689.0
2021-05-11 14:20:00,55.3,55.36,55.26,55.34,41793.0,50.1182,50.1726,50.082,50.1545,41793.0
2021-05-11 14:30:00,55.33,55.33,55.15,55.22,49379.0,50.1454,50.1454,49.9823,50.0457,49379.0
2021-05-11 14:40:00,55.22,55.3,55.17,55.3,31291.0,50.0457,50.1182,50.0004,50.1182,31291.0
2021-05-11 14:50:00,55.29,55.31,55.24,55.31,35301.0,50.1091,50.1273,50.0638,50.1273,35301.0
2021-05-11 15:00:00,55.32,55.35,55.29,55.3,49004.0,50.1363,50.1635,50.1091,50.1182,49004.0
2021-05-11 15:10:00,55.3,55.36,55.23,55.35,44717.0,50.1182,50.1726,50.0548,50.1635,44717.0
2021-05-11 15:20:00,55.36,55.37,55.31,55.31,61755.0,50.1726,50.1816,50.1273,50.1273,61755.0
2021-05-11 15:30:00,55.3,55.32,55.09,55.11,91606.0,50.1182,50.1363,49.9279,49.946,91606.0
2021-05-11 15:40:00,55.12,55.21,55.1,55.21,66764.0,49.9551,50.0366,49.9369,50.0366,66764.0
2021-05-11 15:50:00,55.21,55.25,55.08,55.23,258265.0,50.0366,50.0729,49.9188,50.0548,258265.0
2021-05-12 09:30:00,55.53,55.67,55.18,55.46,116324.0,50.3267,50.4535,50.0095,50.2632,116324.0
2021-05-12 09:40:00,55.47,55.51,55.28,55.28,71130.0,50.2723,50.3085,50.1001,50.1001,71130.0
2021-05-12 09:50:00,55.3,55.37,55.21,55.35,58234.0,50.1182,50.1816,50.0366,50.1635,58234.0
2021-05-12 10:00:00,55.37,55.46,55.27,55.41,42536.0,50.1816,50.2632,50.091,50.2179,42536.0
2021-05-12 10:10:00,55.4,55.4,55.25,55.32,42658.0,50.2088,50.2088,50.0729,50.1363,42658.0
2021-05-12 10:20:00,55.31,55.43,55.23,55.23,38636.0,50.1273,50.236,50.0548,50.0548,38636.0
2021-05-12 10:30:00,55.22,55.29,55.1,55.27,40957.0,50.0457,50.1091,49.9369,50.091,40957.0
2021-05-12 10:40:00,55.26,55.3,55.16,55.19,64573.0,50.082,50.1182,49.9913,50.0185,64573.0
2021-05-12 10:50:00,55.18,55.27,55.15,55.27,52344.0,50.0095,50.091,49.9823,50.091,52344.0
2021-05-12 11:00:00,55.26,55.4,55.24,55.32,28822.0,50.082,50.2088,50.0638,50.1363,28822.0
2021-05-12 11:10:00,55.31,55.33,55.24,55.28,24124.0,50.1273,50.1454,50.0638,50.1001,24124.0
2021-05-12 11:20:00,55.28,55.31,55.2,55.28,34095.0,50.1001,50.1273,50.0276,50.1001,34095.0
2021-05-12 11:30:00,55.29,55.3,55.2,55.24,20115.0,50.1091,50.1182,50.0276,50.0638,20115.0
2021-05-12 11:40:00,55.23,55.33,55.18,55.23,52447.0,50.0548,50.1454,50.0095,50.0548,52447.0
2021-05-12 11:50:00,55.22,55.22,55.03,55.05,59189.0,50.0457,50.0457,49.8735,49.8916,59189.0
2021-05-12 12:00:00,55.05,55.06,54.97,55.01,43232.0,49.8916,49.9007,49.8191,49.8554,43232.0
2021-05-12 12:10:00,55.02,55.02,54.86,54.96,27352.0,49.8644,49.8644,49.7194,49.8101,27352.0
2021-05-12 12:20:00,54.95,55.03,54.9,54.93,23500.0,49.801,49.8735,49.7557,49.7829,23500.0
2021-05-12 12:30:00,54.91,54.97,54.85,54.87,29340.0,49.7648,49.8191,49.7104,49.7285,29340.0
2021-05-12 12:40:00,54.86,54.86,54.73,54.81,68794.0,49.7194,49.7194,49.6016,49.6741,68794.0
2021-05-12 12:50:00,54.8,54.85,54.75,54.83,22318.0,49.6651,49.7104,49.6197,49.6922,22318.0
2021-05-12 13:00:00,54.82,54.92,54.8,54.89,27062.0,49.6832,49.7738,49.6651,49.7466,27062.0
2021-05-12 13:10:00,54.88,55.0,54.87,54.97,24792.0,49.7376,49.8463,49.7285,49.8191,24792.0
2021-05-12 13:20:00,54.96,54.97,54.89,54.9,27038.0,49.8101,49.8191,49.7466,49.7557,27038.0
2021-05-12 13:30:00,54.89,54.92,54.83,54.9,25856.0,49.7466,49.7738,49.6922,49.7557,25856.0
2021-05-12 13:40:00,54.9,54.9,54.81,54.82,23998.0,49.7557,49.7557,49.6741,49.6832,23998.0
2021-05-12 13:50:00,54.82,54.9,54.8,54.9,26842.0,49.6832,49.7557,49.6651,49.7557,26842.0
2021-05-12 14:00:00,54.89,54.93,54.85,54.87,35264.0,49.7466,49.7829,49.7104,49.7285,35264.0
2021-05-12 14:10:00,54.86,54.87,54.79,54.82,42297.0,49.7194,49.7285,49.656,49.6832,42297.0
2021-05-12 14:20:00,54.82,54.86,54.75,54.77,56675.0,49.6832,49.7194,49.6197,49.6379,56675.0
2021-05-12 14:30:00,54.76,54.86,54.69,54.82,58860.0,49.6288,49.7194,49.5654,49.6832,58860.0
2021-05-12 14:40:00,54.81,54.95,54.79,54.93,43126.0,49.6741,49.801,49.656,49.7829,43126.0
2021-05-12 14:50:00,54.93,54.99,54.89,54.91,42924.0,49.7829,49.8373,49.7466,49.7648,42924.0
2021-05-12 15:00:00,54.9,54.94,54.79,54.81,49822.0,49.7557,49.7919,49.656,49.6741,49822.0
2021-05-12 15:10:00,54.81,54.82,54.65,54.66,58371.0,49.6741,49.6832,49.5291,49.5382,58371.0
2021-05-12 15:20:00,54.67,54.69,54.51,54.54,105527.0,49.5472,49.5654,49.4022,49.4294,105527.0
2021-05-12 15:30:00,54.53,54.55,54.42,54.43,123973.0,49.4204,49.4385,49.3207,49.3297,123973.0
2021-05-12 15:40:00,54.43,54.66,54.42,54.54,140451.0,49.3297,49.5382,49.3207,49.4294,140451.0
2021-05-12 15:50:00,54.54,54.54,54.4,54.45,386440.0,49.4294,49.4294,49.3025,49.3479,386440.0
2021-05-13 09:30:00,54.19,54.77,54.11,54.56,129920.0,49.1122,49.6379,49.0397,49.4475,129920.0
2021-05-13 09:40:00,54.58,55.01,54.56,54.9,85262.0,49.4657,49.8554,49.4475,49.7557,85262.0
2021-05-13 09:50:00,54.89,55.08,54.89,55.04,78691.0,49.7466,49.9188,49.7466,49.8826,78691.0
2021-05-13 10:00:00,55.06,55.15,54.96,54.96,81897.0,49.9007,49.9823,49.8101,49.8101,81897.0
2021-05-13 10:10:00,54.96,55.02,54.93,54.95,45452.0,49.8101,49.8644,49.7829,49.801,45452.0
2021-05-13 10:20:00,54.94,55.22,54.93,55.16,58570.0,49.7919,50.0457,49.7829,49.9913,58570.0
2021-05-13 10:30:00,55.17,55.24,55.14,55.17,42559.0,50.0004,50.0638,49.9732,50.0004,42559.0
2021-05-13 10:40:00,55.17,55.25,55.1,55.23,36747.0,50.0004,50.0729,49.9369,50.0548,36747.0
2021-05-13 10:50:00,55.22,55.27,55.12,55.24,45991.0,50.0457,50.091,49.9551,50.0638,45991.0
2021-05-13 11:00:00,55.24,55.28,55.15,55.16,56909.0,50.0638,50.1001,49.9823,49.9913,56909.0
2021-05-13 11:10:00,55.17,55.26,55.12,55.25,47388.0,50.0004,50.082,49.9551,50.0729,47388.0
2021-05-13 11:20:00,55.24,55.25,55.11,55.13,25116.0,50.0638,50.0729,49.946,49.9641,25116.0
2021-05-13 11:30:00,55.13,55.23,55.11,55.23,25035.0,49.9641,50.0548,49.946,50.0548,25035.0
2021-05-13 11:40:00,55.22,55.23,55.07,55.19,44554.0,50.0457,50.0548,49.9098,50.0185,44554.0
2021-05-13 11:50:00,55.18,55.22,55.1,55.13,30011.0,50.0095,50.0457,49.9369,49.9641,30011.0
2021-05-13 12:00:00,55.13,55.28,55.12,55.25,34702.0,49.9641,50.1001,49.9551,50.0729,34702.0
2021-05-13 12:10:00,55.27,55.33,55.25,55.27,34349.0,50.091,50.1454,50.0729,50.091,34349.0
2021-05-13 12:20:00,55.28,55.28,55.23,55.27,27328.0,50.1001,50.1001,50.0548,50.091,27328.0
2021-05-13 12:30:00,55.28,55.35,55.26,55.3,26754.0,50.1001,50.1635,50.082,50.1182,26754.0
2021-05-13 12:40:00,55.31,55.36,55.24,55.36,44627.0,50.1273,50.1726,50.0638,50.1726,44627.0
2021-05-13 12:50:00,55.36,55.37,55.23,55.28,40993.0,50.1726,50.1816,50.0548,50.1001,40993.0
2021-05-13 13:00:00,55.28,55.3,55.19,55.29,60631.0,50.1001,50.1182,50.0185,50.1091,60631.0
2021-05-13 13:10:00,55.29,55.36,55.26,55.27,69429.0,50.1091,50.1726,50.082,50.091,69429.0
2021-05-13 13:20:00,55.27,55.28,55.1,55.17,33298.0,50.091,50.1001,49.9369,50.0004,33298.0
2021-05-13 13:30:00,55.16,55.19,55.04,55.05,55928.0,49.9913,50.0185,49.8826,49.8916,55928.0
2021-05-13 13:40:00,55.05,55.15,55.05,55.07,62986.0,49.8916,49.9823,49.8916,49.9098,62986.0
2021-05-13 13:50:00,55.08,55.2,55.08,55.18,51201.0,49.9188,50.0276,49.9188,50.0095,51201.0
2021-05-13 14:00:00,55.18,55.34,55.17,55.29,60165.0,50.0095,50.1545,50.0004,50.1091,60165.0
2021-05-13 14:10:00,55.3,55.39,55.29,55.37,65916.0,50.1182,50.1998,50.1091,50.1816,65916.0
2021-05-13 14:20:00,55.36,55.52,55.36,55.52,40617.0,50.1726,50.3176,50.1726,50.3176,40617.0
2021-05-13 14:30:00,55.52,55.59,55.5,55.53,48422.0,50.3176,50.381,50.2995,50.3267,48422.0
2021-05-13 14:40:00,55.52,55.57,55.5,55.52,44310.0,50.3176,50.3629,50.2995,50.3176,44310.0
2021-05-13 14:50:00,55.52,55.56,55.44,55.51,43827.0,50.3176,50.3538,50.2451,50.3085,43827.0
2021-05-13 15:00:00,55.52,55.65,55.51,55.62,42894.0,50.3176,50.4354,50.3085,50.4082,42894.0
2021-05-13 15:10:00,55.63,55.67,55.57,55.63,39590.0,50.4173,50.4535,50.3629,50.4173,39590.0
2021-05-13 15:20:00,55.64,55.7,55.59,55.7,33728.0,50.4263,50.4807,50.381,50.4807,33728.0
2021-05-13 15:30:00,55.7,55.76,55.68,55.74,55420.0,50.4807,50.5351,50.4626,50.517,55420.0
2021-05-13 15:40:00,55.75,55.8,55.71,55.75,98824.0,50.526,50.5714,50.4898,50.526,98824.0
2021-05-13 15:50:00,55.76,55.76,55.49,55.5,210977.0,50.5351,50.5351,50.2904,50.2995,210977.0
2021-05-14 09:30:00,55.77,55.9,55.47,55.73,100975.0,50.5442,50.662,50.2723,50.5079,100975.0
2021-05-14 09:40:00,55.71,56.07,55.69,55.98,69376.0,50.4898,50.8161,50.4717,50.7345,69376.0
2021-05-14 09:50:00,55.99,56.15,55.93,56.11,59432.0,50.7436,50.8886,50.6892,50.8523,59432.0
2021-05-14 10:00:00,56.1,56.19,55.98,55.98,48824.0,50.8432,50.9248,50.7345,50.7345,48824.0
2021-05-14 10:10:00,55.98,56.03,55.83,55.84,44936.0,50.7345,50.7798,50.5985,50.6076,44936.0
2021-05-14 10:20:00,55.86,56.04,55.85,55.94,38345.0,50.6257,50.7889,50.6167,50.6982,38345.0
2021-05-14 10:30:00,55.94,56.05,55.88,55.9,46159.0,50.6982,50.7979,50.6439,50.662,46159.0
2021-05-14 10:40:00,55.91,56.06,55.88,56.04,29005.0,50.6711,50.807,50.6439,50.7889,29005.0
2021-05-14 10:50:00,56.03,56.17,56.02,56.17,26301.0,50.7798,50.9067,50.7707,50.9067,26301.0
2021-05-14 11:00:00,56.16,56.23,56.1,56.15,56937.0,50.8976,50.9611,50.8432,50.8886,56937.0
2021-05-14 11:10:00,56.15,56.22,56.15,56.21,55581.0,50.8886,50.952,50.8886,50.9429,55581.0
2021-05-14 11:20:00,56.22,56.27,56.19,56.22,27666.0,50.952,50.9973,50.9248,50.952,27666.0
2021-05-14 11:30:00,56.23,56.32,56.22,56.3,55803.0,50.9611,51.0426,50.952,51.0245,55803.0
2021-05-14 11:40:00,56.3,56.37,56.3,56.31,51667.0,51.0245,51.0879,51.0245,51.0336,51667.0
2021-05-14 11:50:00,56.31,56.31,56.23,56.27,28169.0,51.0336,51.0336,50.9611,50.9973,28169.0
2021-05-14 12:00:00,56.27,56.3,56.21,56.21,36070.0,50.9973,51.0245,50.9429,50.9429,36070.0
2021-05-14 12:10:00,56.2,56.27,56.2,56.24,21416.0,50.9339,50.9973,50.9339,50.9701,21416.0
2021-05-14 12:20:00,56.24,56.29,56.23,56.29,28420.0,50.9701,51.0154,50.9611,51.0154,28420.0
2021-05-14 12:30:00,56.29,56.32,56.27,56.3,23010.0,51.0154,51.0426,50.9973,51.0245,23010.0
2021-05-14 12:40:00,56.3,56.36,56.29,56.36,34640.0,51.0245,51.0789,51.0154,51.0789,34640.0
2021-05-14 12:50:00,56.36,56.41,56.36,56.4,16727.0,51.0789,51.1242,51.0789,51.1151,16727.0
2021-05-14 13:00:00,56.41,56.43,56.35,56.42,24694.0,51.1242,51.1423,51.0698,51.1333,24694.0
2021-05-14 13:10:00,56.43,56.45,56.38,56.39,19609.0,51.1423,51.1605,51.097,51.1061,19609.0
2021-05-14 13:20:00,56.39,56.48,56.39,56.45,17463.0,51.1061,51.1876,51.1061,51.1605,17463.0
2021-05-14 13:30:00,56.46,56.48,56.42,56.46,20600.0,51.1695,51.1876,51.1333,51.1695,20600.0
2021-05-14 13:40:00,56.45,56.46,56.4,56.42,29084.0,51.1605,51.1695,51.1151,51.1333,29084.0
2021-05-14 13:50:00,56.41,56.42,56.36,56.37,27419.0,51.1242,51.1333,51.0789,51.0879,27419.0
2021-05-14 14:00:00,56.37,56.43,56.37,56.4,20731.0,51.0879,51.1423,51.0879,51.1151,20731.0
2021-05-14 14:10:00,56.41,56.49,56.4,56.48,62081.0,51.1242,51.1967,51.1151,51.1876,62081.0
2021-05-14 14:20:00,56.48,56.49,56.43,56.48,18324.0,51.1876,51.1967,51.1423,51.1876,18324.0
2021-05-14 14:30:00,56.48,56.52,56.46,56.46,22060.0,51.1876,51.2239,51.1695,51.1695,22060.0
2021-05-14 14:40:00,56.46,56.5,56.44,56.47,17171.0,51.1695,51.2058,51.1514,51.1786,17171.0
2021-05-14 14:50:00,56.46,56.52,56.45,56.48,25092.0,51.1695,51.2239,51.1605,51.1876,25092.0
2021-05-14 15:00:00,56.48,56.53,56.45,56.53,29098.0,51.1876,51.233,51.1605,51.233,29098.0
2021-05-14 15:10:00,56.53,56.57,56.52,56.54,33853.0,51.233,51.2692,51.2239,51.242,33853.0
2021-05-14 15:20:00,56.54,56.56,56.45,56.48,32786.0,51.242,51.2601,51.1605,51.1876,32786.0
2021-05-14 15:30:00,56.49,56.51,56.43,56.47,37127.0,51.1967,51.2148,51.1423,51.1786,37127.0
2021-05-14 15:40:00,56.46,56.48,56.38,56.46,63961.0,51.1695,51.1876,51.097,51.1695,63961.0
2021-05-14 15:50:00,56.46,56.57,56.43,56.46,171286.0,51.1695,51.2692,51.1423,51.1695,171286.0
2021-05-17 09:30:00,56.26,56.38,56.0,56.33,91389.0,50.9883,51.097,50.7526,51.0517,91389.0
2021-05-17 09:40:00,56.35,56.35,56.01,56.01,58990.0,51.0698,51.0698,50.7617,50.7617,58990.0
2021-05-17 09:50:00,56.01,56.12,55.94,56.04,47396.0,50.7617,50.8614,50.6982,50.7889,47396.0
2021-05-17 10:00:00,56.06,56.2,55.99,56.13,41898.0,50.807,50.9339,50.7436,50.8704,41898.0
2021-05-17 10:10:00,56.11,56.3,56.05,56.28,33708.0,50.8523,51.0245,50.7979,51.0064,33708.0
2021-05-17 10:20:00,56.28,56.29,56.02,56.02,36190.0,51.0064,51.0154,50.7707,50.7707,36190.0
2021-05-17 10:30:00,56.03,56.19,55.96,56.16,50091.0,50.7798,50.9248,50.7164,50.8976,50091.0
2021-05-17 10:40:00,56.16,56.26,56.16,56.25,36896.0,50.8976,50.9883,50.8976,50.9792,36896.0
2021-05-17 10:50:00,56.25,56.29,56.18,56.18,45833.0,50.9792,51.0154,50.9158,50.9158,45833.0
2021-05-17 11:00:00,56.18,56.2,56.06,56.12,27053.0,50.9158,50.9339,50.807,50.8614,27053.0
2021-05-17 11:10:00,56.11,56.23,56.08,56.19,23606.0,50.8523,50.9611,50.8251,50.9248,23606.0
2021-05-17 11:20:00,56.19,56.22,56.12,56.15,24540.0,50.9248,50.952,50.8614,50.8886,24540.0
2021-05-17 11:30:00,56.15,56.28,56.13,56.26,40397.0,50.8886,51.0064,50.8704,50.9883,40397.0
2021-05-17 11:40:00,56.27,56.34,56.23,56.32,30138.0,50.9973,51.0608,50.9611,51.0426,30138.0
2021-05-17 11:50:00,56.33,56.34,56.25,56.31,57058.0,51.0517,51.0608,50.9792,51.0336,57058.0
2021-05-17 12:00:00,56.3,56.3,56.24,56.25,64692.0,51.0245,51.0245,50.9701,50.9792,64692.0
2021-05-17 12:10:00,56.26,56.36,56.25,56.3,100728.0,50.9883,51.0789,50.9792,51.0245,100728.0
2021-05-17 12:20:00,56.3,56.34,56.29,56.33,65260.0,51.0245,51.0608,51.0154,51.0517,65260.0
2021-05-17 12:30:00,56.33,56.43,56.3,56.39,30488.0,51.0517,51.1423,51.0245,51.1061,30488.0
2021-05-17 12:40:00,56.39,56.41,56.29,56.29,18434.0,51.1061,51.1242,51.0154,51.0154,18434.0
2021-05-17 12:50:00,56.3,56.33,56.27,56.3,16316.0,51.0245,51.0517,50.9973,51.0245,16316.0
2021-05-17 13:00:00,56.31,56.34,56.29,56.31,22837.0,51.0336,51.0608,51.0154,51.0336,22837.0
2021-05-17 13:10:00,56.3,56.33,56.27,56.3,37184.0,51.0245,51.0517,50.9973,51.0245,37184.0
2021-05-17 13:20:00,56.29,56.36,56.26,56.33,17095.0,51.0154,51.0789,50.9883,51.0517,17095.0
2021-05-17 13:30:00,56.33,56.34,56.27,56.34,19194.0,51.0517,51.0608,50.9973,51.0608,19194.0
2021-05-17 13:40:00,56.33,56.4,56.26,56.39,25081.0,51.0517,51.1151,50.9883,51.1061,25081.0
2021-05-17 13:50:00,56.39,56.41,56.35,56.4,26394.0,51.1061,51.1242,51.0698,51.1151,26394.0
2021-05-17 14:00:00,56.4,56.43,56.34,56.43,33634.0,51.1151,51.1423,51.0608,51.1423,33634.0
2021-05-17 14:10:00,56.43,56.43,56.37,56.41,43247.0,51.1423,51.1423,51.0879,51.1242,43247.0
2021-05-17 14:20:00,56.41,56.44,56.4,56.42,22723.0,51.1242,51.1514,51.1151,51.1333,22723.0
2021-05-17 14:30:00,56.42,56.45,56.41,56.42,23813.0,51.1333,51.1605,51.1242,51.1333,23813.0
2021-05-17 14:40:00,56.43,56.5,56.43,56.49,29224.0,51.1423,51.2058,51.1423,51.1967,29224.0
2021-05-17 14:50:00,56.49,56.56,56.48,56.51,50722.0,51.1967,51.2601,51.1876,51.2148,50722.0
2021-05-17 15:00:00,56.51,56.57,56.48,56.53,37941.0,51.2148,51.2692,51.1876,51.233,37941.0
2021-05-17 15:10:00,56.53,56.55,56.44,56.47,32512.0,51.233,51.2511,51.1514,51.1786,32512.0
2021-05-17 15:20:00,56.48,56.5,56.44,56.47,42648.0,51.1876,51.2058,51.1514,51.1786,42648.0
2021-05-17 15:30:00,56.46,56.49,56.41,56.47,49162.0,51.1695,51.1967,51.1242,51.1786,49162.0
2021-05-17 15:40:00,56.47,56.55,56.45,56.5,74778.0,51.1786,51.2511,51.1605,51.2058,74778.0
2021-05-17 15:50:00,56.5,56.53,56.4,56.42,154031.0,51.2058,51.233,51.1151,51.1333,154031.0
2021-05-18 09:30:00,55.92,56.39,55.89,56.3,164364.0,50.9792,51.4077,50.9519,51.3257,164364.0
2021-05-18 09:40:00,56.3,56.47,56.19,56.35,92706.0,51.3257,51.4806,51.2254,51.3713,92706.0
2021-05-18 09:50:00,56.36,56.6,56.34,56.39,60051.0,51.3804,51.5992,51.3621,51.4077,60051.0
2021-05-18 10:00:00,56.39,56.57,56.25,56.54,61294.0,51.4077,51.5718,51.2801,51.5445,61294.0
2021-05-18 10:10:00,56.53,56.53,56.34,56.34,57775.0,51.5353,51.5353,51.3621,51.3621,57775.0
2021-05-18 10:20:00,56.35,56.56,56.34,56.37,73070.0,51.3713,51.5627,51.3621,51.3895,73070.0
2021-05-18 10:30:00,56.37,56.39,56.32,56.34,54501.0,51.3895,51.4077,51.3439,51.3621,54501.0
2021-05-18 10:40:00,56.33,56.47,56.33,56.44,41138.0,51.353,51.4806,51.353,51.4533,41138.0
2021-05-18 10:50:00,56.45,56.48,56.36,56.38,41904.0,51.4624,51.4898,51.3804,51.3986,41904.0
2021-05-18 11:00:00,56.37,56.37,56.22,56.28,46289.0,51.3895,51.3895,51.2527,51.3074,46289.0
2021-05-18 11:10:00,56.27,56.34,56.27,56.32,42383.0,51.2983,51.3621,51.2983,51.3439,42383.0
2021-05-18 11:20:00,56.31,56.36,56.29,56.29,27071.0,51.3348,51.3804,51.3166,51.3166,27071.0
2021-05-18 11:30:00,56.29,56.33,56.25,56.3,23683.0,51.3166,51.353,51.2801,51.3257,23683.0
2021-05-18 11:40:00,56.3,56.31,56.24,56.3,15695.0,51.3257,51.3348,51.271,51.3257,15695.0
2021-05-18 11:50:00,56.29,56.29,56.17,56.19,19013.0,51.3166,51.3166,51.2072,51.2254,19013.0
2021-05-18 12:00:00,56.18,56.21,56.13,56.13,21399.0,51.2163,51.2436,51.1707,51.1707,21399.0
2021-05-18 12:10:00,56.13,56.19,56.11,56.15,14261.0,51.1707,51.2254,51.1525,51.1889,14261.0
2021-05-18 12:20:00,56.15,56.2,56.14,56.19,13573.0,51.1889,51.2345,51.1798,51.2254,13573.0
2021-05-18 12:30:00,56.19,56.19,56.12,56.14,17759.0,51.2254,51.2254,51.1616,51.1798,17759.0
2021-05-18 12:40:00,56.14,56.19,56.13,56.18,16445.0,51.1798,51.2254,51.1707,51.2163,16445.0
2021-05-18 12:50:00,56.18,56.19,56.16,56.18,19180.0,51.2163,51.2254,51.198,51.2163,19180.0
2021-05-18 13:00:00,56.18,56.22,56.15,56.19,21042.0,51.2163,51.2527,51.1889,51.2254,21042.0
2021-05-18 13:10:00,56.19,56.24,56.17,56.23,12926.0,51.2254,51.271,51.2072,51.2619,12926.0
2021-05-18 13:20:00,56.23,56.26,56.22,56.25,20612.0,51.2619,51.2892,51.2527,51.2801,20612.0
2021-05-18 13:30:00,56.25,56.26,56.21,56.24,24663.0,51.2801,51.2892,51.2436,51.271,24663.0
2021-05-18 13:40:00,56.23,56.27,56.22,56.26,36181.0,51.2619,51.2983,51.2527,51.2892,36181.0
2021-05-18 13:50:00,56.26,56.27,56.22,56.23,20231.0,51.2892,51.2983,51.2527,51.2619,20231.0
2021-05-18 14:00:00,56.23,56.23,56.17,56.2,28865.0,51.2619,51.2619,51.2072,51.2345,28865.0
2021-05-18 14:10:00,56.19,56.23,56.19,56.21,23219.0,51.2254,51.2619,51.2254,51.2436,23219.0
2021-05-18 14:20:00,56.21,56.21,56.1,56.12,38328.0,51.2436,51.2436,51.1433,51.1616,38328.0
2021-05-18 14:30:00,56.13,56.16,56.1,56.13,25564.0,51.1707,51.198,51.1433,51.1707,25564.0
2021-05-18 14:40:00,56.13,56.15,56.06,56.09,39986.0,51.1707,51.1889,51.1069,51.1342,39986.0
2021-05-18 14:50:00,56.11,56.21,56.11,56.21,27266.0,51.1525,51.2436,51.1525,51.2436,27266.0
2021-05-18 15:00:00,56.21,56.22,56.17,56.18,28726.0,51.2436,51.2527,51.2072,51.2163,28726.0
2021-05-18 15:10:00,56.18,56.22,56.17,56.2,39599.0,51.2163,51.2527,51.2072,51.2345,39599.0
2021-05-18 15:20:00,56.2,56.22,56.13,56.19,38557.0,51.2345,51.2527,51.1707,51.2254,38557.0
2021-05-18 15:30:00,56.19,56.22,56.15,56.2,55112.0,51.2254,51.2527,51.1889,51.2345,55112.0
2021-05-18 15:40:00,56.2,56.25,56.08,56.12,94148.0,51.2345,51.2801,51.1251,51.1616,94148.0
2021-05-18 15:50:00,56.12,56.12,55.84,55.91,349201.0,51.1616,51.1616,50.9063,50.9701,349201.0
2021-05-19 09:30:00,55.46,55.55,55.11,55.25,210771.0,50.5599,50.6419,50.2408,50.3684,210771.0
2021-05-19 09:40:00,55.25,55.34,55.03,55.08,161262.0,50.3684,50.4505,50.1679,50.2135,161262.0
2021-05-19 09:50:00,55.08,55.3,55.02,55.24,78998.0,50.2135,50.414,50.1588,50.3593,78998.0
2021-05-19 10:00:00,55.24,55.3,55.0,55.01,86737.0,50.3593,50.414,50.1405,50.1496,86737.0
2021-05-19 10:10:00,54.99,55.14,54.93,55.14,68311.0,50.1314,50.2682,50.0767,50.2682,68311.0
2021-05-19 10:20:00,55.13,55.18,55.02,55.16,64492.0,50.259,50.3046,50.1588,50.2864,64492.0
2021-05-19 10:30:00,55.15,55.19,55.02,55.03,68008.0,50.2773,50.3137,50.1588,50.1679,68008.0
2021-05-19 10:40:00,55.03,55.16,54.97,55.08,48416.0,50.1679,50.2864,50.1132,50.2135,48416.0
2021-05-19 10:50:00,55.07,55.26,55.05,55.26,37910.0,50.2043,50.3776,50.1861,50.3776,37910.0
2021-05-19 11:00:00,55.26,55.38,55.21,55.38,58254.0,50.3776,50.487,50.332,50.487,58254.0
2021-05-19 11:10:00,55.37,55.42,55.33,55.4,29719.0,50.4778,50.5234,50.4414,50.5052,29719.0
2021-05-19 11:20:00,55.39,55.52,55.37,55.45,31690.0,50.4961,50.6146,50.4778,50.5508,31690.0
2021-05-19 11:30:00,55.45,55.46,55.38,55.43,37162.0,50.5508,50.5599,50.487,50.5325,37162.0
2021-05-19 11:40:00,55.43,55.53,55.39,55.53,30739.0,50.5325,50.6237,50.4961,50.6237,30739.0
2021-05-19 11:50:00,55.54,55.64,55.51,55.6,36953.0,50.6328,50.724,50.6055,50.6875,36953.0
2021-05-19 12:00:00,55.6,55.6,55.52,55.56,30977.0,50.6875,50.6875,50.6146,50.6511,30977.0
2021-05-19 12:10:00,55.59,55.71,55.59,55.7,25038.0,50.6784,50.7878,50.6784,50.7787,25038.0
2021-05-19 12:20:00,55.69,55.76,55.67,55.7,52866.0,50.7696,50.8334,50.7513,50.7787,52866.0
2021-05-19 12:30:00,55.71,55.74,55.67,55.73,17679.0,50.7878,50.8151,50.7513,50.806,17679.0
2021-05-19 12:40:00,55.73,55.77,55.71,55.75,18687.0,50.806,50.8425,50.7878,50.8243,18687.0
2021-05-19 12:50:00,55.76,55.84,55.73,55.79,29170.0,50.8334,50.9063,50.806,50.8607,29170.0
2021-05-19 13:00:00,55.79,55.91,55.78,55.84,24115.0,50.8607,50.9701,50.8516,50.9063,24115.0
2021-05-19 13:10:00,55.84,55.94,55.84,55.92,22600.0,50.9063,50.9975,50.9063,50.9792,22600.0
2021-05-19 13:20:00,55.92,55.92,55.86,55.89,18184.0,50.9792,50.9792,50.9245,50.9519,18184.0
2021-05-19 13:30:00,55.88,55.89,55.76,55.83,29138.0,50.9428,50.9519,50.8334,50.8972,29138.0
2021-05-19 13:40:00,55.84,55.94,55.82,55.94,37685.0,50.9063,50.9975,50.8881,50.9975,37685.0
2021-05-19 13:50:00,55.94,56.0,55.89,55.97,41862.0,50.9975,51.0522,50.9519,51.0248,41862.0
2021-05-19 14:00:00,55.97,56.05,55.72,55.78,55418.0,51.0248,51.0978,50.7969,50.8516,55418.0
2021-05-19 14:10:00,55.77,55.78,55.6,55.65,35726.0,50.8425,50.8516,50.6875,50.7331,35726.0
2021-05-19 14:20:00,55.65,55.89,55.65,55.84,50657.0,50.7331,50.9519,50.7331,50.9063,50657.0
2021-05-19 14:30:00,55.84,55.89,55.73,55.74,45488.0,50.9063,50.9519,50.806,50.8151,45488.0
2021-05-19 14:40:00,55.74,55.76,55.65,55.69,37828.0,50.8151,50.8334,50.7331,50.7696,37828.0
2021-05-19 14:50:00,55.69,55.78,55.66,55.68,45032.0,50.7696,50.8516,50.7422,50.7604,45032.0
2021-05-19 15:00:00,55.67,55.83,55.65,55.82,58940.0,50.7513,50.8972,50.7331,50.8881,58940.0
2021-05-19 15:10:00,55.81,55.87,55.75,55.77,65143.0,50.879,50.9337,50.8243,50.8425,65143.0
2021-05-19 15:20:00,55.77,55.86,55.76,55.8,120200.0,50.8425,50.9245,50.8334,50.8698,120200.0
2021-05-19 15:30:00,55.81,55.82,55.65,55.67,78729.0,50.879,50.8881,50.7331,50.7513,78729.0
2021-05-19 15:40:00,55.68,55.7,55.57,55.61,73223.0,50.7604,50.7787,50.6602,50.6966,73223.0
2021-05-19 15:50:00,55.61,55.81,55.6,55.78,321258.0,50.6966,50.879,50.6875,50.8516,321258.0
2021-05-20 09:30:00,55.75,55.89,55.57,55.57,93229.0,50.8243,50.9519,50.6602,50.6602,93229.0
2021-05-20 09:40:00,55.57,55.81,55.47,55.71,85084.0,50.6602,50.879,50.569,50.7878,85084.0
2021-05-20 09:50:00,55.71,55.75,55.59,55.73,30312.0,50.7878,50.8243,50.6784,50.806,30312.0
2021-05-20 10:00:00,55.71,55.71,55.47,55.49,48216.0,50.7878,50.7878,50.569,50.5872,48216.0
2021-05-20 10:10:00,55.5,55.53,55.44,55.46,40775.0,50.5964,50.6237,50.5417,50.5599,40775.0
2021-05-20 10:20:00,55.47,55.49,55.4,55.47,36391.0,50.569,50.5872,50.5052,50.569,36391.0
2021-05-20 10:30:00,55.48,55.56,55.47,55.56,48866.0,50.5781,50.6511,50.569,50.6511,48866.0
2021-05-20 10:40:00,55.55,55.61,55.53,55.56,59572.0,50.6419,50.6966,50.6237,50.6511,59572.0
2021-05-20 10:50:00,55.56,55.63,55.52,55.53,34888.0,50.6511,50.7149,50.6146,50.6237,34888.0
2021-05-20 11:00:00,55.54,55.61,55.54,55.58,32839.0,50.6328,50.6966,50.6328,50.6693,32839.0
2021-05-20 11:10:00,55.58,55.62,55.51,55.51,48221.0,50.6693,50.7058,50.6055,50.6055,48221.0
2021-05-20 11:20:00,55.52,55.54,55.46,55.49,35731.0,50.6146,50.6328,50.5599,50.5872,35731.0
2021-05-20 11:30:00,55.48,55.61,55.48,55.57,33472.0,50.5781,50.6966,50.5781,50.6602,33472.0
2021-05-20 11:40:00,55.58,55.62,55.53,55.62,37992.0,50.6693,50.7058,50.6237,50.7058,37992.0
2021-05-20 11:50:00,55.61,55.63,55.54,55.55,38696.0,50.6966,50.7149,50.6328,50.6419,38696.0
2021-05-20 12:00:00,55.55,55.55,55.47,55.52,20833.0,50.6419,50.6419,50.569,50.6146,20833.0
2021-05-20 12:10:00,55.52,55.57,55.43,55.44,18901.0,50.6146,50.6602,50.5325,50.5417,18901.0
2021-05-20 12:20:00,55.44,55.44,55.34,55.36,53229.0,50.5417,50.5417,50.4505,50.4687,53229.0
2021-05-20 12:30:00,55.36,55.41,55.29,55.3,72818.0,50.4687,50.5143,50.4049,50.414,72818.0
2021-05-20 12:40:00,55.31,55.31,55.22,55.26,36268.0,50.4231,50.4231,50.3411,50.3776,36268.0
2021-05-20 12:50:00,55.26,55.38,55.25,55.35,19632.0,50.3776,50.487,50.3684,50.4596,19632.0
2021-05-20 13:00:00,55.34,55.43,55.32,55.42,21378.0,50.4505,50.5325,50.4323,50.5234,21378.0
2021-05-20 13:10:00,55.43,55.48,55.39,55.48,47394.0,50.5325,50.5781,50.4961,50.5781,47394.0
2021-05-20 13:20:00,55.48,55.51,55.46,55.51,20190.0,50.5781,50.6055,50.5599,50.6055,20190.0
2021-05-20 13:30:00,55.5,55.56,55.49,55.56,17409.0,50.5964,50.6511,50.5872,50.6511,17409.0
2021-05-20 13:40:00,55.57,55.6,55.56,55.59,22545.0,50.6602,50.6875,50.6511,50.6784,22545.0
2021-05-20 13:50:00,55.6,55.6,55.48,55.54,32609.0,50.6875,50.6875,50.5781,50.6328,32609.0
2021-05-20 14:00:00,55.55,55.64,55.54,55.64,46223.0,50.6419,50.724,50.6328,50.724,46223.0
2021-05-20 14:10:00,55.64,55.67,55.62,55.66,25779.0,50.724,50.7513,50.7058,50.7422,25779.0
2021-05-20 14:20:00,55.67,55.69,55.62,55.68,24811.0,50.7513,50.7696,50.7058,50.7604,24811.0
2021-05-20 14:30:00,55.68,55.74,55.65,55.73,70283.0,50.7604,50.8151,50.7331,50.806,70283.0
2021-05-20 14:40:00,55.72,55.75,55.7,55.72,24598.0,50.7969,50.8243,50.7787,50.7969,24598.0
2021-05-20 14:50:00,55.72,55.74,55.66,55.66,26307.0,50.7969,50.8151,50.7422,50.7422,26307.0
2021-05-20 15:00:00,55.67,55.73,55.63,55.71,33346.0,50.7513,50.806,50.7149,50.7878,33346.0
2021-05-20 15:10:00,55.72,55.8,55.71,55.77,44558.0,50.7969,50.8698,50.7878,50.8425,44558.0
2021-05-20 15:20:00,55.78,55.92,55.76,55.91,166470.0,50.8516,50.9792,50.8334,50.9701,166470.0
2021-05-20 15:30:00,55.91,55.93,55.8,55.8,58202.0,50.9701,50.9884,50.8698,50.8698,58202.0
2021-05-20 15:40:00,55.8,55.84,55.74,55.74,81036.0,50.8698,50.9063,50.8151,50.8151,81036.0
2021-05-20 15:50:00,55.73,55.75,55.56,55.67,313206.0,50.806,50.8243,50.6511,50.7513,313206.0
2021-05-21 09:30:00,55.85,56.26,55.47,56.23,165096.0,50.9154,51.2892,50.569,51.2619,165096.0
2021-05-21 09:40:00,56.25,56.36,56.23,56.29,75562.0,51.2801,51.3804,51.2619,51.3166,75562.0
2021-05-21 09:50:00,56.28,56.45,56.21,56.38,59088.0,51.3074,51.4624,51.2436,51.3986,59088.0
2021-05-21 10:00:00,56.36,56.36,56.15,56.26,58623.0,51.3804,51.3804,51.1889,51.2892,58623.0
2021-05-21 10:10:00,56.29,56.29,56.18,56.26,29659.0,51.3166,51.3166,51.2163,51.2892,29659.0
2021-05-21 10:20:00,56.26,56.26,56.1,56.1,51997.0,51.2892,51.2892,51.1433,51.1433,51997.0
2021-05-21 10:30:00,56.09,56.15,56.01,56.02,45614.0,51.1342,51.1889,51.0613,51.0704,45614.0
2021-05-21 10:40:00,56.01,56.06,55.97,56.06,49338.0,51.0613,51.1069,51.0248,51.1069,49338.0
2021-05-21 10:50:00,56.06,56.2,56.06,56.18,130465.0,51.1069,51.2345,51.1069,51.2163,130465.0
2021-05-21 11:00:00,56.18,56.21,56.14,56.19,126947.0,51.2163,51.2436,51.1798,51.2254,126947.0
2021-05-21 11:10:00,56.19,56.19,56.13,56.13,57566.0,51.2254,51.2254,51.1707,51.1707,57566.0
2021-05-21 11:20:00,56.14,56.18,56.12,56.13,26872.0,51.1798,51.2163,51.1616,51.1707,26872.0
2021-05-21 11:30:00,56.13,56.18,56.1,56.17,25467.0,51.1707,51.2163,51.1433,51.2072,25467.0
2021-05-21 11:40:00,56.17,56.19,56.14,56.17,17923.0,51.2072,51.2254,51.1798,51.2072,17923.0
2021-05-21 11:50:00,56.16,56.17,56.12,56.16,25194.0,51.198,51.2072,51.1616,51.198,25194.0
2021-05-21 12:00:00,56.16,56.18,55.98,56.0,48124.0,51.198,51.2163,51.0339,51.0522,48124.0
2021-05-21 12:10:00,55.98,56.09,55.98,56.04,21814.0,51.0339,51.1342,51.0339,51.0886,21814.0
2021-05-21 12:20:00,56.03,56.04,55.99,56.03,22614.0,51.0795,51.0886,51.0431,51.0795,22614.0
2021-05-21 12:30:00,56.02,56.05,56.01,56.02,12156.0,51.0704,51.0978,51.0613,51.0704,12156.0
2021-05-21 12:40:00,56.03,56.08,55.97,55.97,21787.0,51.0795,51.1251,51.0248,51.0248,21787.0
2021-05-21 12:50:00,55.98,55.98,55.83,55.9,29263.0,51.0339,51.0339,50.8972,50.961,29263.0
2021-05-21 13:00:00,55.9,56.0,55.88,55.96,21497.0,50.961,51.0522,50.9428,51.0157,21497.0
2021-05-21 13:10:00,55.96,56.01,55.96,56.01,13048.0,51.0157,51.0613,51.0157,51.0613,13048.0
2021-05-21 13:20:00,56.01,56.07,55.97,56.06,26825.0,51.0613,51.116,51.0248,51.1069,26825.0
2021-05-21 13:30:00,56.05,56.12,56.04,56.1,20360.0,51.0978,51.1616,51.0886,51.1433,20360.0
2021-05-21 13:40:00,56.09,56.1,56.02,56.05,22750.0,51.1342,51.1433,51.0704,51.0978,22750.0
2021-05-21 13:50:00,56.04,56.09,56.02,56.08,13679.0,51.0886,51.1342,51.0704,51.1251,13679.0
2021-05-21 14:00:00,56.1,56.15,56.07,56.13,27362.0,51.1433,51.1889,51.116,51.1707,27362.0
2021-05-21 14:10:00,56.12,56.18,56.11,56.15,25361.0,51.1616,51.2163,51.1525,51.1889,25361.0
2021-05-21 14:20:00,56.15,56.15,56.05,56.09,26396.0,51.1889,51.1889,51.0978,51.1342,26396.0
2021-05-21 14:30:00,56.08,56.12,56.05,56.06,23911.0,51.1251,51.1616,51.0978,51.1069,23911.0
2021-05-21 14:40:00,56.07,56.07,56.0,56.02,43179.0,51.116,51.116,51.0522,51.0704,43179.0
2021-05-21 14:50:00,56.02,56.11,56.02,56.1,50595.0,51.0704,51.1525,51.0704,51.1433,50595.0
2021-05-21 15:00:00,56.1,56.1,55.98,56.02,45394.0,51.1433,51.1433,51.0339,51.0704,45394.0
2021-05-21 15:10:00,56.02,56.07,55.98,56.05,67856.0,51.0704,51.116,51.0339,51.0978,67856.0
2021-05-21 15:20:00,56.05,56.13,56.05,56.11,65386.0,51.0978,51.1707,51.0978,51.1525,65386.0
2021-05-21 15:30:00,56.11,56.11,55.98,56.01,59243.0,51.1525,51.1525,51.0339,51.0613,59243.0
2021-05-21 15:40:00,56.01,56.04,55.98,56.04,99374.0,51.0613,51.0886,51.0339,51.0886,99374.0
2021-05-21 15:50:00,56.04,56.05,55.92,56.0,308749.0,51.0886,51.0978,50.9792,51.0522,308749.0
2021-05-24 09:30:00,56.21,56.28,55.9,56.08,182165.0,51.2436,51.3074,50.961,51.1251,182165.0
2021-05-24 09:40:00,56.05,56.2,55.98,56.16,89405.0,51.0978,51.2345,51.0339,51.198,89405.0
2021-05-24 09:50:00,56.14,56.36,56.06,56.33,54191.0,51.1798,51.3804,51.1069,51.353,54191.0
2021-05-24 10:00:00,56.33,56.37,56.26,56.28,42169.0,51.353,51.3895,51.2892,51.3074,42169.0
2021-05-24 10:10:00,56.29,56.34,56.19,56.32,50338.0,51.3166,51.3621,51.2254,51.3439,50338.0
2021-05-24 10:20:00,56.33,56.35,56.25,56.25,26967.0,51.353,51.3713,51.2801,51.2801,26967.0
2021-05-24 10:30:00,56.25,56.37,56.25,56.35,37579.0,51.2801,51.3895,51.2801,51.3713,37579.0
2021-05-24 10:40:00,56.35,56.36,56.29,56.33,29650.0,51.3713,51.3804,51.3166,51.353,29650.0
2021-05-24 10:50:00,56.33,56.37,56.27,56.29,30295.0,51.353,51.3895,51.2983,51.3166,30295.0
2021-05-24 11:00:00,56.29,56.33,56.25,56.26,29030.0,51.3166,51.353,51.2801,51.2892,29030.0
2021-05-24 11:10:00,56.26,56.26,56.2,56.23,30003.0,51.2892,51.2892,51.2345,51.2619,30003.0
2021-05-24 11:20:00,56.23,56.31,56.2,56.31,35569.0,51.2619,51.3348,51.2345,51.3348,35569.0
2021-05-24 11:30:00,56.31,56.33,56.26,56.28,33316.0,51.3348,51.353,51.2892,51.3074,33316.0
2021-05-24 11:40:00,56.29,56.31,56.24,56.25,26525.0,51.3166,51.3348,51.271,51.2801,26525.0
2021-05-24 11:50:00,56.24,56.24,56.19,56.2,14118.0,51.271,51.271,51.2254,51.2345,14118.0
2021-05-24 12:00:00,56.2,56.23,56.12,56.16,16934.0,51.2345,51.2619,51.1616,51.198,16934.0
2021-05-24 12:10:00,56.15,56.21,56.15,56.17,26260.0,51.1889,51.2436,51.1889,51.2072,26260.0
2021-05-24 12:20:00,56.17,56.21,56.15,56.16,27271.0,51.2072,51.2436,51.1889,51.198,27271.0
2021-05-24 12:30:00,56.16,56.23,56.16,56.23,10168.0,51.198,51.2619,51.198,51.2619,10168.0
2021-05-24 12:40:00,56.22,56.3,56.22,56.27,33714.0,51.2527,51.3257,51.2527,51.2983,33714.0
2021-05-24 12:50:00,56.27,56.31,56.26,56.29,21107.0,51.2983,51.3348,51.2892,51.3166,21107.0
2021-05-24 13:00:00,56.29,56.33,56.25,56.28,16630.0,51.3166,51.353,51.2801,51.3074,16630.0
2021-05-24 13:10:00,56.28,56.32,56.27,56.32,16150.0,51.3074,51.3439,51.2983,51.3439,16150.0
2021-05-24 13:20:00,56.32,56.34,56.29,56.33,21872.0,51.3439,51.3621,51.3166,51.353,21872.0
2021-05-24 13:30:00,56.33,56.36,56.31,56.35,23735.0,51.353,51.3804,51.3348,51.3713,23735.0
2021-05-24 13:40:00,56.35,56.37,56.33,56.35,25290.0,51.3713,51.3895,51.353,51.3713,25290.0
2021-05-24 13:50:00,56.36,56.39,56.33,56.38,46014.0,51.3804,51.4077,51.353,51.3986,46014.0
2021-05-24 14:00:00,56.38,56.39,56.35,56.38,29745.0,51.3986,51.4077,51.3713,51.3986,29745.0
2021-05-24 14:10:00,56.38,56.45,56.37,56.45,34787.0,51.3986,51.4624,51.3895,51.4624,34787.0
2021-05-24 14:20:00,56.45,56.45,56.43,56.45,28346.0,51.4624,51.4624,51.4442,51.4624,28346.0
2021-05-24 14:30:00,56.44,56.47,56.44,56.46,23766.0,51.4533,51.4806,51.4533,51.4715,23766.0
2021-05-24 14:40:00,56.47,56.51,56.44,56.46,40278.0,51.4806,51.5171,51.4533,51.4715,40278.0
2021-05-24 14:50:00,56.45,56.46,56.4,56.45,27042.0,51.4624,51.4715,51.4168,51.4624,27042.0
2021-05-24 15:00:00,56.45,56.5,56.44,56.48,27664.0,51.4624,51.508,51.4533,51.4898,27664.0
2021-05-24 15:10:00,56.48,56.53,56.47,56.47,42924.0,51.4898,51.5353,51.4806,51.4806,42924.0
2021-05-24 15:20:00,56.47,56.51,56.45,56.48,35008.0,51.4806,51.5171,51.4624,51.4898,35008.0
2021-05-24 15:30:00,56.48,56.49,56.45,56.47,49465.0,51.4898,51.4989,51.4624,51.4806,49465.0
2021-05-24 15:40:00,56.47,56.49,56.43,56.47,76009.0,51.4806,51.4989,51.4442,51.4806,76009.0
2021-05-24 15:50:00,56.46,56.46,56.31,56.37,317734.0,51.4715,51.4715,51.3348,51.3895,317734.0
2021-05-25 09:30:00,56.42,56.62,56.35,56.6,114936.0,51.4351,51.6174,51.3713,51.5992,114936.0
2021-05-25 09:40:00,56.62,56.68,56.5,56.5,123979.0,51.6174,51.6721,51.508,51.508,123979.0
2021-05-25 09:50:00,56.49,56.49,56.35,56.42,56912.0,51.4989,51.4989,51.3713,51.4351,56912.0
2021-05-25 10:00:00,56.42,56.43,56.34,56.4,43984.0,51.4351,51.4442,51.3621,51.4168,43984.0
2021-05-25 10:10:00,56.4,56.42,56.3,56.32,63454.0,51.4168,51.4351,51.3257,51.3439,63454.0
2021-05-25 10:20:00,56.32,56.37,56.24,56.27,60795.0,51.3439,51.3895,51.271,51.2983,60795.0
2021-05-25 10:30:00,56.27,56.29,56.21,56.24,53307.0,51.2983,51.3166,51.2436,51.271,53307.0
2021-05-25 10:40:00,56.25,56.33,56.21,56.28,72878.0,51.2801,51.353,51.2436,51.3074,72878.0
2021-05-25 10:50:00,56.28,56.28,56.22,56.26,38956.0,51.3074,51.3074,51.2527,51.2892,38956.0
2021-05-25 11:00:00,56.26,56.28,56.16,56.22,70129.0,51.2892,51.3074,51.198,51.2527,70129.0
2021-05-25 11:10:00,56.22,56.29,56.21,56.25,37505.0,51.2527,51.3166,51.2436,51.2801,37505.0
2021-05-25 11:20:00,56.24,56.24,56.15,56.18,46248.0,51.271,51.271,51.1889,51.2163,46248.0
2021-05-25 11:30:00,56.17,56.18,56.08,56.11,49303.0,51.2072,51.2163,51.1251,51.1525,49303.0
2021-05-25 11:40:00,56.1,56.15,56.09,56.11,49480.0,51.1433,51.1889,51.1342,51.1525,49480.0
2021-05-25 11:50:00,56.1,56.13,56.06,56.13,37030.0,51.1433,51.1707,51.1069,51.1707,37030.0
2021-05-25 12:00:00,56.12,56.23,56.12,56.23,24644.0,51.1616,51.2619,51.1616,51.2619,24644.0
2021-05-25 12:10:00,56.24,56.28,56.21,56.28,28971.0,51.271,51.3074,51.2436,51.3074,28971.0
2021-05-25 12:20:00,56.28,56.35,56.27,56.35,35575.0,51.3074,51.3713,51.2983,51.3713,35575.0
2021-05-25 12:30:00,56.35,56.35,56.3,56.31,30095.0,51.3713,51.3713,51.3257,51.3348,30095.0
2021-05-25 12:40:00,56.31,56.35,56.3,56.34,37057.0,51.3348,51.3713,51.3257,51.3621,37057.0
2021-05-25 12:50:00,56.34,56.37,56.31,56.36,20549.0,51.3621,51.3895,51.3348,51.3804,20549.0
2021-05-25 13:00:00,56.37,56.37,56.29,56.32,32152.0,51.3895,51.3895,51.3166,51.3439,32152.0
2021-05-25 13:10:00,56.31,56.35,56.3,56.34,34205.0,51.3348,51.3713,51.3257,51.3621,34205.0
2021-05-25 13:20:00,56.33,56.37,56.3,56.31,23307.0,51.353,51.3895,51.3257,51.3348,23307.0
2021-05-25 13:30:00,56.3,56.33,56.27,56.33,30878.0,51.3257,51.353,51.2983,51.353,30878.0
2021-05-25 13:40:00,56.32,56.33,56.26,56.3,32417.0,51.3439,51.353,51.2892,51.3257,32417.0
2021-05-25 13:50:00,56.29,56.31,56.21,56.22,21060.0,51.3166,51.3348,51.2436,51.2527,21060.0
2021-05-25 14:00:00,56.22,56.22,56.14,56.17,29776.0,51.2527,51.2527,51.1798,51.2072,29776.0
2021-05-25 14:10:00,56.16,56.17,56.09,56.09,40991.0,51.198,51.2072,51.1342,51.1342,40991.0
2021-05-25 14:20:00,56.09,56.11,56.04,56.06,42751.0,51.1342,51.1525,51.0886,51.1069,42751.0
2021-05-25 14:30:00,56.05,56.09,56.03,56.08,29614.0,51.0978,51.1342,51.0795,51.1251,29614.0
2021-05-25 14:40:00,56.09,56.09,56.01,56.04,34354.0,51.1342,51.1342,51.0613,51.0886,34354.0
2021-05-25 14:50:00,56.03,56.06,55.98,55.99,41927.0,51.0795,51.1069,51.0339,51.0431,41927.0
2021-05-25 15:00:00,55.98,55.98,55.87,55.9,37852.0,51.0339,51.0339,50.9337,50.961,37852.0
2021-05-25 15:10:00,55.89,55.92,55.85,55.91,32044.0,50.9519,50.9792,50.9154,50.9701,32044.0
2021-05-25 15:20:00,55.92,56.0,55.92,55.97,50799.0,50.9792,51.0522,50.9792,51.0248,50799.0
2021-05-25 15:30:00,55.96,55.96,55.8,55.81,94767.0,51.0157,51.0157,50.8698,50.879,94767.0
2021-05-25 15:40:00,55.81,55.87,55.75,55.76,122063.0,50.879,50.9337,50.8243,50.8334,122063.0
2021-05-25 15:50:00,55.76,55.86,55.65,55.77,422531.0,50.8334,50.9245,50.7331,50.8425,422531.0
2021-05-26 09:30:00,56.0,56.0,55.63,55.71,111969.0,51.0522,51.0522,50.7149,50.7878,111969.0
2021-05-26 09:40:00,55.73,55.81,55.6,55.7,64509.0,50.806,50.879,50.6875,50.7787,64509.0
2021-05-26 09:50:00,55.69,55.82,55.62,55.72,54331.0,50.7696,50.8881,50.7058,50.7969,54331.0
2021-05-26 10:00:00,55.73,55.84,55.71,55.84,49957.0,50.806,50.9063,50.7878,50.9063,49957.0
2021-05-26 10:10:00,55.85,56.0,55.84,55.98,35227.0,50.9154,51.0522,50.9063,51.0339,35227.0
2021-05-26 10:20:00,55.99,56.0,55.88,55.91,40713.0,51.0431,51.0522,50.9428,50.9701,40713.0
2021-05-26 10:30:00,55.92,55.93,55.87,55.93,34920.0,50.9792,50.9884,50.9337,50.9884,34920.0
2021-05-26 10:40:00,55.93,56.06,55.93,56.05,31252.0,50.9884,51.1069,50.9884,51.0978,31252.0
2021-05-26 10:50:00,56.07,56.07,55.97,56.03,25642.0,51.116,51.116,51.0248,51.0795,25642.0
2021-05-26 11:00:00,56.02,56.13,56.0,56.13,37832.0,51.0704,51.1707,51.0522,51.1707,37832.0
2021-05-26 11:10:00,56.13,56.14,56.05,56.09,39160.0,51.1707,51.1798,51.0978,51.1342,39160.0
2021-05-26 11:20:00,56.1,56.12,55.98,56.09,33713.0,51.1433,51.1616,51.0339,51.1342,33713.0
2021-05-26 11:30:00,56.08,56.12,56.05,56.11,28027.0,51.1251,51.1616,51.0978,51.1525,28027.0
2021-05-26 11:40:00,56.11,56.15,56.06,56.15,43839.0,51.1525,51.1889,51.1069,51.1889,43839.0
2021-05-26 11:50:00,56.15,56.18,56.13,56.14,21193.0,51.1889,51.2163,51.1707,51.1798,21193.0
2021-05-26 12:00:00,56.14,56.16,56.11,56.15,18766.0,51.1798,51.198,51.1525,51.1889,18766.0
2021-05-26 12:10:00,56.15,56.21,56.14,56.21,22345.0,51.1889,51.2436,51.1798,51.2436,22345.0
2021-05-26 12:20:00,56.21,56.23,56.18,56.19,25565.0,51.2436,51.2619,51.2163,51.2254,25565.0
2021-05-26 12:30:00,56.19,56.23,56.18,56.21,28214.0,51.2254,51.2619,51.2163,51.2436,28214.0
2021-05-26 12:40:00,56.21,56.22,56.17,56.22,22320.0,51.2436,51.2527,51.2072,51.2527,22320.0
2021-05-26 12:50:00,56.22,56.23,56.2,56.21,24322.0,51.2527,51.2619,51.2345,51.2436,24322.0
2021-05-26 13:00:00,56.22,56.26,56.18,56.19,43191.0,51.2527,51.2892,51.2163,51.2254,43191.0
2021-05-26 13:10:00,56.2,56.26,56.19,56.26,21618.0,51.2345,51.2892,51.2254,51.2892,21618.0
2021-05-26 13:20:00,56.27,56.29,56.23,56.23,29311.0,51.2983,51.3166,51.2619,51.2619,29311.0
2021-05-26 13:30:00,56.23,56.25,56.2,56.23,33714.0,51.2619,51.2801,51.2345,51.2619,33714.0
2021-05-26 13:40:00,56.24,56.25,56.16,56.19,40179.0,51.271,51.2801,51.198,51.2254,40179.0
2021-05-26 13:50:00,56.18,56.24,56.17,56.21,37407.0,51.2163,51.271,51.2072,51.2436,37407.0
2021-05-26 14:00:00,56.21,56.24,56.21,56.22,35302.0,51.2436,51.271,51.2436,51.2527,35302.0
2021-05-26 14:10:00,56.22,56.24,56.2,56.22,35831.0,51.2527,51.271,51.2345,51.2527,35831.0
2021-05-26 14:20:00,56.21,56.29,56.21,56.29,41991.0,51.2436,51.3166,51.2436,51.3166,41991.0
2021-05-26 14:30:00,56.29,56.3,56.25,56.28,37718.0,51.3166,51.3257,51.2801,51.3074,37718.0
2021-05-26 14:40:00,56.28,56.29,56.25,56.27,44578.0,51.3074,51.3166,51.2801,51.2983,44578.0
2021-05-26 14:50:00,56.27,56.28,56.17,56.2,45056.0,51.2983,51.3074,51.2072,51.2345,45056.0
2021-05-26 15:00:00,56.2,56.23,56.17,56.21,62500.0,51.2345,51.2619,51.2072,51.2436,62500.0
2021-05-26 15:10:00,56.2,56.23,56.17,56.17,47793.0,51.2345,51.2619,51.2072,51.2072,47793.0
2021-05-26 15:20:00,56.18,56.22,56.16,56.2,72552.0,51.2163,51.2527,51.198,51.2345,72552.0
2021-05-26 15:30:00,56.21,56.28,56.2,56.26,54477.0,51.2436,51.3074,51.2345,51.2892,54477.0
2021-05-26 15:40:00,56.26,56.29,56.2,56.22,87596.0,51.2892,51.3166,51.2345,51.2527,87596.0
2021-05-26 15:50:00,56.21,56.32,56.15,56.26,327878.0,51.2436,51.3439,51.1889,51.2892,327878.0
2021-05-27 09:30:00,56.76,57.07,56.15,56.94,168040.0,51.745,52.0276,51.1889,51.9091,168040.0
2021-05-27 09:40:00,56.95,57.05,56.92,56.94,99963.0,51.9182,52.0094,51.8909,51.9091,99963.0
2021-05-27 09:50:00,56.94,57.0,56.88,56.94,43524.0,51.9091,51.9638,51.8544,51.9091,43524.0
2021-05-27 10:00:00,56.95,56.97,56.76,56.77,84522.0,51.9182,51.9365,51.745,51.7541,84522.0
2021-05-27 10:10:00,56.77,56.82,56.68,56.71,76282.0,51.7541,51.7997,51.6721,51.6994,76282.0
2021-05-27 10:20:00,56.69,56.7,56.5,56.51,79908.0,51.6812,51.6903,51.508,51.5171,79908.0
2021-05-27 10:30:00,56.52,56.58,56.43,56.48,59844.0,51.5262,51.5809,51.4442,51.4898,59844.0
2021-05-27 10:40:00,56.49,56.55,56.44,56.51,36199.0,51.4989,51.5536,51.4533,51.5171,36199.0
2021-05-27 10:50:00,56.5,56.52,56.38,56.39,62664.0,51.508,51.5262,51.3986,51.4077,62664.0
2021-05-27 11:00:00,56.4,56.42,56.29,56.34,52574.0,51.4168,51.4351,51.3166,51.3621,52574.0
2021-05-27 11:10:00,56.34,56.36,56.3,56.33,25271.0,51.3621,51.3804,51.3257,51.353,25271.0
2021-05-27 11:20:00,56.32,56.32,56.24,56.24,33721.0,51.3439,51.3439,51.271,51.271,33721.0
2021-05-27 11:30:00,56.23,56.32,56.19,56.3,65831.0,51.2619,51.3439,51.2254,51.3257,65831.0
2021-05-27 11:40:00,56.29,56.35,56.27,56.3,36720.0,51.3166,51.3713,51.2983,51.3257,36720.0
2021-05-27 11:50:00,56.31,56.43,56.3,56.39,25190.0,51.3348,51.4442,51.3257,51.4077,25190.0
2021-05-27 12:00:00,56.39,56.41,56.36,56.37,22634.0,51.4077,51.426,51.3804,51.3895,22634.0
2021-05-27 12:10:00,56.37,56.38,56.32,56.38,35294.0,51.3895,51.3986,51.3439,51.3986,35294.0
2021-05-27 12:20:00,56.37,56.4,56.33,56.36,30430.0,51.3895,51.4168,51.353,51.3804,30430.0
2021-05-27 12:30:00,56.36,56.4,56.34,56.38,25488.0,51.3804,51.4168,51.3621,51.3986,25488.0
2021-05-27 12:40:00,56.38,56.39,56.3,56.33,28534.0,51.3986,51.4077,51.3257,51.353,28534.0
2021-05-27 12:50:00,56.33,56.33,56.25,56.26,22479.0,51.353,51.353,51.2801,51.2892,22479.0
2021-05-27 13:00:00,56.26,56.33,56.25,56.33,24704.0,51.2892,51.353,51.2801,51.353,24704.0
2021-05-27 13:10:00,56.33,56.33,56.25,56.29,30576.0,51.353,51.353,51.2801,51.3166,30576.0
2021-05-27 13:20:00,56.29,56.31,56.25,56.28,28420.0,51.3166,51.3348,51.2801,51.3074,28420.0
2021-05-27 13:30:00,56.27,56.3,56.2,56.24,33900.0,51.2983,51.3257,51.2345,51.271,33900.0
2021-05-27 13:40:00,56.25,56.3,56.24,56.29,30096.0,51.2801,51.3257,51.271,51.3166,30096.0
2021-05-27 13:50:00,56.29,56.33,56.27,56.32,29198.0,51.3166,51.353,51.2983,51.3439,29198.0
2021-05-27 14:00:00,56.31,56.35,56.3,56.33,33106.0,51.3348,51.3713,51.3257,51.353,33106.0
2021-05-27 14:10:00,56.33,56.38,56.31,56.36,26540.0,51.353,51.3986,51.3348,51.3804,26540.0
2021-05-27 14:20:00,56.36,56.38,56.34,56.38,27208.0,51.3804,51.3986,51.3621,51.3986,27208.0
2021-05-27 14:30:00,56.37,56.4,56.3,56.3,33924.0,51.3895,51.4168,51.3257,51.3257,33924.0
2021-05-27 14:40:00,56.3,56.34,56.29,56.33,43730.0,51.3257,51.3621,51.3166,51.353,43730.0
2021-05-27 14:50:00,56.33,56.39,56.27,56.39,50692.0,51.353,51.4077,51.2983,51.4077,50692.0
2021-05-27 15:00:00,56.39,56.4,56.34,56.39,43673.0,51.4077,51.4168,51.3621,51.4077,43673.0
2021-05-27 15:10:00,56.39,56.48,56.38,56.47,40032.0,51.4077,51.4898,51.3986,51.4806,40032.0
2021-05-27 15:20:00,56.46,56.52,56.44,56.5,57447.0,51.4715,51.5262,51.4533,51.508,57447.0
2021-05-27 15:30:00,56.5,56.61,56.48,56.58,90725.0,51.508,51.6083,51.4898,51.5809,90725.0
2021-05-27 15:40:00,56.58,56.62,56.56,56.56,93016.0,51.5809,51.6174,51.5627,51.5627,93016.0
2021-05-27 15:50:00,56.55,56.84,56.55,56.82,704757.0,51.5536,51.818,51.5536,51.7997,704757.0
2021-05-28 09:30:00,57.01,57.14,56.51,56.58,128125.0,51.9729,52.0915,51.5171,51.5809,128125.0
2021-05-28 09:40:00,56.58,56.58,56.4,56.41,84603.0,51.5809,51.5809,51.4168,51.426,84603.0
2021-05-28 09:50:00,56.41,56.53,56.3,56.45,77741.0,51.426,51.5353,51.3257,51.4624,77741.0
2021-05-28 10:00:00,56.45,56.51,56.2,56.28,73709.0,51.4624,51.5171,51.2345,51.3074,73709.0
2021-05-28 10:10:00,56.27,56.33,56.13,56.14,41288.0,51.2983,51.353,51.1707,51.1798,41288.0
2021-05-28 10:20:00,56.13,56.27,56.13,56.24,57966.0,51.1707,51.2983,51.1707,51.271,57966.0
2021-05-28 10:30:00,56.25,56.28,56.12,56.12,106045.0,51.2801,51.3074,51.1616,51.1616,106045.0
2021-05-28 10:40:00,56.13,56.29,56.11,56.2,121101.0,51.1707,51.3166,51.1525,51.2345,121101.0
2021-05-28 10:50:00,56.2,56.27,56.2,56.26,73239.0,51.2345,51.2983,51.2345,51.2892,73239.0
2021-05-28 11:00:00,56.27,56.34,56.23,56.31,30270.0,51.2983,51.3621,51.2619,51.3348,30270.0
2021-05-28 11:10:00,56.3,56.36,56.29,56.34,27467.0,51.3257,51.3804,51.3166,51.3621,27467.0
2021-05-28 11:20:00,56.33,56.37,56.3,56.3,37686.0,51.353,51.3895,51.3257,51.3257,37686.0
2021-05-28 11:30:00,56.31,56.31,56.26,56.3,59254.0,51.3348,51.3348,51.2892,51.3257,59254.0
2021-05-28 11:40:00,56.3,56.3,56.24,56.26,40472.0,51.3257,51.3257,51.271,51.2892,40472.0
2021-05-28 11:50:00,56.26,56.31,56.25,56.27,31069.0,51.2892,51.3348,51.2801,51.2983,31069.0
2021-05-28 12:00:00,56.26,56.32,56.25,56.31,27552.0,51.2892,51.3439,51.2801,51.3348,27552.0
2021-05-28 12:10:00,56.31,56.39,56.3,56.39,115165.0,51.3348,51.4077,51.3257,51.4077,115165.0
2021-05-28 12:20:00,56.39,56.42,56.36,56.39,38968.0,51.4077,51.4351,51.3804,51.4077,38968.0
2021-05-28 12:30:00,56.38,56.38,56.34,56.36,25781.0,51.3986,51.3986,51.3621,51.3804,25781.0
2021-05-28 12:40:00,56.37,56.38,56.33,56.35,35502.0,51.3895,51.3986,51.353,51.3713,35502.0
2021-05-28 12:50:00,56.36,56.36,56.31,56.31,21324.0,51.3804,51.3804,51.3348,51.3348,21324.0
2021-05-28 13:00:00,56.3,56.34,56.3,56.31,23784.0,51.3257,51.3621,51.3257,51.3348,23784.0
2021-05-28 13:10:00,56.32,56.38,56.27,56.38,38550.0,51.3439,51.3986,51.2983,51.3986,38550.0
2021-05-28 13:20:00,56.38,56.47,56.37,56.45,30976.0,51.3986,51.4806,51.3895,51.4624,30976.0
2021-05-28 13:30:00,56.46,56.54,56.44,56.54,27936.0,51.4715,51.5445,51.4533,51.5445,27936.0
2021-05-28 13:40:00,56.54,56.6,56.5,56.58,37253.0,51.5445,51.5992,51.508,51.5809,37253.0
2021-05-28 13:50:00,56.58,56.6,56.55,56.57,22897.0,51.5809,51.5992,51.5536,51.5718,22897.0
2021-05-28 14:00:00,56.58,56.64,56.58,56.63,24582.0,51.5809,51.6356,51.5809,51.6265,24582.0
2021-05-28 14:10:00,56.63,56.63,56.54,56.6,35485.0,51.6265,51.6265,51.5445,51.5992,35485.0
2021-05-28 14:20:00,56.6,56.66,56.57,56.58,38185.0,51.5992,51.6539,51.5718,51.5809,38185.0
2021-05-28 14:30:00,56.59,56.67,56.57,56.64,25773.0,51.59,51.663,51.5718,51.6356,25773.0
2021-05-28 14:40:00,56.63,56.67,56.61,56.66,29997.0,51.6265,51.663,51.6083,51.6539,29997.0
2021-05-28 14:50:00,56.67,56.67,56.64,56.64,61478.0,51.663,51.663,51.6356,51.6356,61478.0
2021-05-28 15:00:00,56.65,56.69,56.64,56.66,67555.0,51.6447,51.6812,51.6356,51.6539,67555.0
2021-05-28 15:10:00,56.66,56.71,56.63,56.69,76360.0,51.6539,51.6994,51.6265,51.6812,76360.0
2021-05-28 15:20:00,56.69,56.75,56.67,56.73,46699.0,51.6812,51.7359,51.663,51.7177,46699.0
2021-05-28 15:30:00,56.73,56.78,56.71,56.76,85584.0,51.7177,51.7633,51.6994,51.745,85584.0
2021-05-28 15:40:00,56.76,56.79,56.68,56.75,113234.0,51.745,51.7724,51.6721,51.7359,113234.0
2021-05-28 15:50:00,56.75,56.79,56.66,56.68,357818.0,51.7359,51.7724,51.6539,51.6721,357818.0
2021-06-01 09:30:00,57.15,57.53,56.68,57.16,195498.0,52.1006,52.447,51.6721,52.1097,195498.0
2021-06-01 09:40:00,57.17,57.21,57.06,57.16,80994.0,52.1188,52.1553,52.0185,52.1097,80994.0
2021-06-01 09:50:00,57.17,57.29,57.15,57.17,48448.0,52.1188,52.2282,52.1006,52.1188,48448.0
2021-06-01 10:00:00,57.17,57.42,57.17,57.29,84493.0,52.1188,52.3467,52.1188,52.2282,84493.0
2021-06-01 10:10:00,57.28,57.37,57.2,57.37,84090.0,52.2191,52.3011,52.1462,52.3011,84090.0
2021-06-01 10:20:00,57.37,57.41,57.17,57.24,62680.0,52.3011,52.3376,52.1188,52.1826,62680.0
2021-06-01 10:30:00,57.24,57.31,57.12,57.14,77390.0,52.1826,52.2464,52.0732,52.0915,77390.0
2021-06-01 10:40:00,57.14,57.25,57.14,57.23,53563.0,52.0915,52.1917,52.0915,52.1735,53563.0
2021-06-01 10:50:00,57.24,57.28,57.19,57.26,53818.0,52.1826,52.2191,52.137,52.2009,53818.0
2021-06-01 11:00:00,57.26,57.34,57.25,57.33,29823.0,52.2009,52.2738,52.1917,52.2647,29823.0
2021-06-01 11:10:00,57.32,57.39,57.31,57.32,54122.0,52.2555,52.3194,52.2464,52.2555,54122.0
2021-06-01 11:20:00,57.32,57.35,57.3,57.33,22972.0,52.2555,52.2829,52.2373,52.2647,22972.0
2021-06-01 11:30:00,57.33,57.4,57.27,57.39,55840.0,52.2647,52.3285,52.21,52.3194,55840.0
2021-06-01 11:40:00,57.39,57.41,57.31,57.35,37344.0,52.3194,52.3376,52.2464,52.2829,37344.0
2021-06-01 11:50:00,57.34,57.38,57.3,57.35,32942.0,52.2738,52.3102,52.2373,52.2829,32942.0
2021-06-01 12:00:00,57.36,57.36,57.26,57.32,39947.0,52.292,52.292,52.2009,52.2555,39947.0
2021-06-01 12:10:00,57.32,57.34,57.22,57.23,36713.0,52.2555,52.2738,52.1644,52.1735,36713.0
2021-06-01 12:20:00,57.24,57.29,57.22,57.23,20640.0,52.1826,52.2282,52.1644,52.1735,20640.0
2021-06-01 12:30:00,57.24,57.26,57.18,57.26,23647.0,52.1826,52.2009,52.1279,52.2009,23647.0
2021-06-01 12:40:00,57.25,57.26,57.19,57.22,26652.0,52.1917,52.2009,52.137,52.1644,26652.0
2021-06-01 12:50:00,57.21,57.21,57.13,57.14,23820.0,52.1553,52.1553,52.0823,52.0915,23820.0
2021-06-01 13:00:00,57.15,57.17,57.07,57.08,34369.0,52.1006,52.1188,52.0276,52.0368,34369.0
2021-06-01 13:10:00,57.07,57.08,57.01,57.02,17307.0,52.0276,52.0368,51.9729,51.9821,17307.0
2021-06-01 13:20:00,57.02,57.04,56.94,56.95,45548.0,51.9821,52.0003,51.9091,51.9182,45548.0
2021-06-01 13:30:00,56.94,57.04,56.92,57.01,30955.0,51.9091,52.0003,51.8909,51.9729,30955.0
2021-06-01 13:40:00,57.01,57.04,56.98,57.04,33516.0,51.9729,52.0003,51.9456,52.0003,33516.0
2021-06-01 13:50:00,57.04,57.04,56.99,57.04,26786.0,52.0003,52.0003,51.9547,52.0003,26786.0
2021-06-01 14:00:00,57.04,57.11,57.03,57.04,41432.0,52.0003,52.0641,51.9912,52.0003,41432.0
2021-06-01 14:10:00,57.03,57.1,57.02,57.1,27555.0,51.9912,52.055,51.9821,52.055,27555.0
2021-06-01 14:20:00,57.09,57.09,57.06,57.08,22664.0,52.0459,52.0459,52.0185,52.0368,22664.0
2021-06-01 14:30:00,57.08,57.11,57.06,57.06,28665.0,52.0368,52.0641,52.0185,52.0185,28665.0
2021-06-01 14:40:00,57.06,57.07,57.01,57.04,37540.0,52.0185,52.0276,51.9729,52.0003,37540.0
2021-06-01 14:50:00,57.04,57.09,57.02,57.08,28012.0,52.0003,52.0459,51.9821,52.0368,28012.0
2021-06-01 15:00:00,57.09,57.1,57.03,57.07,58207.0,52.0459,52.055,51.9912,52.0276,58207.0
2021-06-01 15:10:00,57.07,57.09,57.03,57.05,31575.0,52.0276,52.0459,51.9912,52.0094,31575.0
2021-06-01 15:20:00,57.05,57.14,57.05,57.11,50559.0,52.0094,52.0915,52.0094,52.0641,50559.0
2021-06-01 15:30:00,57.11,57.15,57.05,57.15,70072.0,52.0641,52.1006,52.0094,52.1006,70072.0
2021-06-01 15:40:00,57.15,57.17,57.1,57.16,64196.0,52.1006,52.1188,52.055,52.1097,64196.0
2021-06-01 15:50:00,57.17,57.23,57.13,57.21,193253.0,52.1188,52.1735,52.0823,52.1553,193253.0
2021-06-02 09:30:00,57.41,57.54,57.05,57.12,150294.0,52.3376,52.4561,52.0094,52.0732,150294.0
2021-06-02 09:40:00,57.11,57.3,57.01,57.3,85504.0,52.0641,52.2373,51.9729,52.2373,85504.0
2021-06-02 09:50:00,57.3,57.42,57.24,57.28,71106.0,52.2373,52.3467,52.1826,52.2191,71106.0
2021-06-02 10:00:00,57.28,57.29,57.19,57.25,30768.0,52.2191,52.2282,52.137,52.1917,30768.0
2021-06-02 10:10:00,57.24,57.45,57.24,57.37,48611.0,52.1826,52.3741,52.1826,52.3011,48611.0
2021-06-02 10:20:00,57.35,57.39,57.28,57.29,34574.0,52.2829,52.3194,52.2191,52.2282,34574.0
2021-06-02 10:30:00,57.29,57.3,57.22,57.25,40032.0,52.2282,52.2373,52.1644,52.1917,40032.0
2021-06-02 10:40:00,57.26,57.3,57.23,57.29,32135.0,52.2009,52.2373,52.1735,52.2282,32135.0
2021-06-02 10:50:00,57.29,57.32,57.25,57.26,25654.0,52.2282,52.2555,52.1917,52.2009,25654.0
2021-06-02 11:00:00,57.25,57.29,57.16,57.2,78796.0,52.1917,52.2282,52.1097,52.1462,78796.0
2021-06-02 11:10:00,57.2,57.26,57.17,57.22,100827.0,52.1462,52.2009,52.1188,52.1644,100827.0
2021-06-02 11:20:00,57.22,57.22,57.14,57.16,44606.0,52.1644,52.1644,52.0915,52.1097,44606.0
2021-06-02 11:30:00,57.15,57.17,57.1,57.14,49331.0,52.1006,52.1188,52.055,52.0915,49331.0
2021-06-02 11:40:00,57.13,57.13,57.08,57.09,22163.0,52.0823,52.0823,52.0368,52.0459,22163.0
2021-06-02 11:50:00,57.09,57.1,57.01,57.03,26172.0,52.0459,52.055,51.9729,51.9912,26172.0
2021-06-02 12:00:00,57.03,57.03,56.98,57.01,58996.0,51.9912,51.9912,51.9456,51.9729,58996.0
2021-06-02 12:10:00,57.01,57.02,56.96,57.01,46759.0,51.9729,51.9821,51.9274,51.9729,46759.0
2021-06-02 12:20:00,57.01,57.05,56.97,56.97,29882.0,51.9729,52.0094,51.9365,51.9365,29882.0
2021-06-02 12:30:00,56.97,56.98,56.89,56.91,88750.0,51.9365,51.9456,51.8635,51.8818,88750.0
2021-06-02 12:40:00,56.9,56.96,56.85,56.93,35883.0,51.8727,51.9274,51.8271,51.9,35883.0
2021-06-02 12:50:00,56.94,57.02,56.94,57.02,44727.0,51.9091,51.9821,51.9091,51.9821,44727.0
2021-06-02 13:00:00,57.03,57.05,56.98,56.99,23270.0,51.9912,52.0094,51.9456,51.9547,23270.0
2021-06-02 13:10:00,57.0,57.0,56.92,56.92,27336.0,51.9638,51.9638,51.8909,51.8909,27336.0
2021-06-02 13:20:00,56.92,56.94,56.88,56.9,27929.0,51.8909,51.9091,51.8544,51.8727,27929.0
2021-06-02 13:30:00,56.9,56.99,56.88,56.97,20219.0,51.8727,51.9547,51.8544,51.9365,20219.0
2021-06-02 13:40:00,56.98,57.02,56.96,57.01,33056.0,51.9456,51.9821,51.9274,51.9729,33056.0
2021-06-02 13:50:00,57.02,57.04,56.99,57.03,26706.0,51.9821,52.0003,51.9547,51.9912,26706.0
2021-06-02 14:00:00,57.03,57.11,57.03,57.07,38770.0,51.9912,52.0641,51.9912,52.0276,38770.0
2021-06-02 14:10:00,57.07,57.16,57.05,57.13,25015.0,52.0276,52.1097,52.0094,52.0823,25015.0
2021-06-02 14:20:00,57.14,57.16,57.13,57.15,14956.0,52.0915,52.1097,52.0823,52.1006,14956.0
2021-06-02 14:30:00,57.15,57.21,57.14,57.19,24913.0,52.1006,52.1553,52.0915,52.137,24913.0
2021-06-02 14:40:00,57.19,57.23,57.18,57.22,26303.0,52.137,52.1735,52.1279,52.1644,26303.0
2021-06-02 14:50:00,57.22,57.23,57.21,57.22,21082.0,52.1644,52.1735,52.1553,52.1644,21082.0
2021-06-02 15:00:00,57.23,57.26,57.21,57.24,44752.0,52.1735,52.2009,52.1553,52.1826,44752.0
2021-06-02 15:10:00,57.25,57.26,57.18,57.19,37701.0,52.1917,52.2009,52.1279,52.137,37701.0
2021-06-02 15:20:00,57.18,57.19,57.12,57.12,28537.0,52.1279,52.137,52.0732,52.0732,28537.0
2021-06-02 15:30:00,57.12,57.13,57.08,57.11,40793.0,52.0732,52.0823,52.0368,52.0641,40793.0
2021-06-02 15:40:00,57.11,57.11,57.03,57.03,90872.0,52.0641,52.0641,51.9912,51.9912,90872.0
2021-06-02 15:50:00,57.04,57.16,57.01,57.15,283668.0,52.0003,52.1097,51.9729,52.1006,283668.0
2021-06-03 09:30:00,56.92,57.03,56.76,56.8,73778.0,51.8909,51.9912,51.745,51.7815,73778.0
2021-06-03 09:40:00,56.78,56.89,56.71,56.82,47169.0,51.7633,51.8635,51.6994,51.7997,47169.0
2021-06-03 09:50:00,56.81,56.93,56.73,56.9,41641.0,51.7906,51.9,51.7177,51.8727,41641.0
2021-06-03 10:00:00,56.88,56.9,56.77,56.82,59188.0,51.8544,51.8727,51.7541,51.7997,59188.0
2021-06-03 10:10:00,56.82,56.84,56.75,56.82,50731.0,51.7997,51.818,51.7359,51.7997,50731.0
2021-06-03 10:20:00,56.83,56.87,56.79,56.83,25445.0,51.8088,51.8453,51.7724,51.8088,25445.0
2021-06-03 10:30:00,56.83,56.92,56.81,56.88,27061.0,51.8088,51.8909,51.7906,51.8544,27061.0
2021-06-03 10:40:00,56.87,57.04,56.87,57.04,27978.0,51.8453,52.0003,51.8453,52.0003,27978.0
2021-06-03 10:50:00,57.03,57.14,57.0,57.13,25701.0,51.9912,52.0915,51.9638,52.0823,25701.0
2021-06-03 11:00:00,57.12,57.24,57.08,57.23,29709.0,52.0732,52.1826,52.0368,52.1735,29709.0
2021-06-03 11:10:00,57.23,57.32,57.21,57.28,24143.0,52.1735,52.2555,52.1553,52.2191,24143.0
2021-06-03 11:20:00,57.28,57.42,57.26,57.39,30768.0,52.2191,52.3467,52.2009,52.3194,30768.0
2021-06-03 11:30:00,57.39,57.4,57.3,57.31,25866.0,52.3194,52.3285,52.2373,52.2464,25866.0
2021-06-03 11:40:00,57.31,57.43,57.31,57.4,21810.0,52.2464,52.3558,52.2464,52.3285,21810.0
2021-06-03 11:50:00,57.4,57.4,57.33,57.34,16674.0,52.3285,52.3285,52.2647,52.2738,16674.0
2021-06-03 12:00:00,57.34,57.35,57.27,57.3,12861.0,52.2738,52.2829,52.21,52.2373,12861.0
2021-06-03 12:10:00,57.29,57.42,57.28,57.42,27959.0,52.2282,52.3467,52.2191,52.3467,27959.0
2021-06-03 12:20:00,57.43,57.43,57.35,57.38,20499.0,52.3558,52.3558,52.2829,52.3102,20499.0
2021-06-03 12:30:00,57.38,57.41,57.36,57.4,18724.0,52.3102,52.3376,52.292,52.3285,18724.0
2021-06-03 12:40:00,57.4,57.44,57.38,57.39,17448.0,52.3285,52.3649,52.3102,52.3194,17448.0
2021-06-03 12:50:00,57.39,57.39,57.3,57.32,12677.0,52.3194,52.3194,52.2373,52.2555,12677.0
2021-06-03 13:00:00,57.33,57.35,57.27,57.32,35047.0,52.2647,52.2829,52.21,52.2555,35047.0
2021-06-03 13:10:00,57.34,57.35,57.26,57.29,22547.0,52.2738,52.2829,52.2009,52.2282,22547.0
2021-06-03 13:20:00,57.28,57.35,57.28,57.33,18340.0,52.2191,52.2829,52.2191,52.2647,18340.0
2021-06-03 13:30:00,57.33,57.37,57.32,57.35,10168.0,52.2647,52.3011,52.2555,52.2829,10168.0
2021-06-03 13:40:00,57.36,57.38,57.32,57.35,27366.0,52.292,52.3102,52.2555,52.2829,27366.0
2021-06-03 13:50:00,57.35,57.36,57.31,57.32,19149.0,52.2829,52.292,52.2464,52.2555,19149.0
2021-06-03 14:00:00,57.31,57.34,57.28,57.29,20501.0,52.2464,52.2738,52.2191,52.2282,20501.0
2021-06-03 14:10:00,57.29,57.29,57.21,57.23,20581.0,52.2282,52.2282,52.1553,52.1735,20581.0
2021-06-03 14:20:00,57.25,57.25,57.19,57.22,22128.0,52.1917,52.1917,52.137,52.1644,22128.0
2021-06-03 14:30:00,57.22,57.25,57.18,57.19,16027.0,52.1644,52.1917,52.1279,52.137,16027.0
2021-06-03 14:40:00,57.19,57.21,57.17,57.21,14434.0,52.137,52.1553,52.1188,52.1553,14434.0
2021-06-03 14:50:00,57.21,57.21,57.18,57.18,17746.0,52.1553,52.1553,52.1279,52.1279,17746.0
2021-06-03 15:00:00,57.18,57.2,57.17,57.2,22067.0,52.1279,52.1462,52.1188,52.1462,22067.0
2021-06-03 15:10:00,57.2,57.27,57.18,57.25,60807.0,52.1462,52.21,52.1279,52.1917,60807.0
2021-06-03 15:20:00,57.25,57.29,57.22,57.25,32595.0,52.1917,52.2282,52.1644,52.1917,32595.0
2021-06-03 15:30:00,57.25,57.26,57.21,57.26,33652.0,52.1917,52.2009,52.1553,52.2009,33652.0
2021-06-03 15:40:00,57.26,57.28,57.2,57.22,47785.0,52.2009,52.2191,52.1462,52.1644,47785.0
2021-06-03 15:50:00,57.22,57.27,57.15,57.26,208300.0,52.1644,52.21,52.1006,52.2009,208300.0
2021-06-04 09:30:00,57.28,57.39,57.19,57.25,85014.0,52.2191,52.3194,52.137,52.1917,85014.0
2021-06-04 09:40:00,57.25,57.3,57.05,57.05,44964.0,52.1917,52.2373,52.0094,52.0094,44964.0
2021-06-04 09:50:00,57.06,57.12,56.99,57.12,50756.0,52.0185,52.0732,51.9547,52.0732,50756.0
2021-06-04 10:00:00,57.12,57.12,56.94,56.95,50088.0,52.0732,52.0732,51.9091,51.9182,50088.0
2021-06-04 10:10:00,56.94,57.04,56.93,57.01,20578.0,51.9091,52.0003,51.9,51.9729,20578.0
2021-06-04 10:20:00,57.0,57.05,56.96,56.99,40782.0,51.9638,52.0094,51.9274,51.9547,40782.0
2021-06-04 10:30:00,57.0,57.08,56.98,57.01,37286.0,51.9638,52.0368,51.9456,51.9729,37286.0
2021-06-04 10:40:00,57.02,57.1,56.96,57.08,29305.0,51.9821,52.055,51.9274,52.0368,29305.0
2021-06-04 10:50:00,57.08,57.13,57.07,57.11,14750.0,52.0368,52.0823,52.0276,52.0641,14750.0
2021-06-04 11:00:00,57.12,57.14,57.1,57.11,16090.0,52.0732,52.0915,52.055,52.0641,16090.0
2021-06-04 11:10:00,57.1,57.13,57.07,57.07,14490.0,52.055,52.0823,52.0276,52.0276,14490.0
2021-06-04 11:20:00,57.07,57.08,57.03,57.06,16903.0,52.0276,52.0368,51.9912,52.0185,16903.0
2021-06-04 11:30:00,57.07,57.09,56.99,57.01,21735.0,52.0276,52.0459,51.9547,51.9729,21735.0
2021-06-04 11:40:00,57.02,57.04,56.96,56.97,15659.0,51.9821,52.0003,51.9274,51.9365,15659.0
2021-06-04 11:50:00,56.97,57.01,56.94,57.0,40117.0,51.9365,51.9729,51.9091,51.9638,40117.0
2021-06-04 12:00:00,57.0,57.05,56.99,57.04,18610.0,51.9638,52.0094,51.9547,52.0003,18610.0
2021-06-04 12:10:00,57.03,57.06,57.02,57.04,24042.0,51.9912,52.0185,51.9821,52.0003,24042.0
2021-06-04 12:20:00,57.03,57.03,57.0,57.01,17559.0,51.9912,51.9912,51.9638,51.9729,17559.0
2021-06-04 12:30:00,57.02,57.09,57.02,57.09,19902.0,51.9821,52.0459,51.9821,52.0459,19902.0
2021-06-04 12:40:00,57.1,57.12,57.09,57.11,14707.0,52.055,52.0732,52.0459,52.0641,14707.0
2021-06-04 12:50:00,57.12,57.22,57.12,57.2,24494.0,52.0732,52.1644,52.0732,52.1462,24494.0
2021-06-04 13:00:00,57.22,57.24,57.2,57.22,22739.0,52.1644,52.1826,52.1462,52.1644,22739.0
2021-06-04 13:10:00,57.21,57.24,57.19,57.23,12320.0,52.1553,52.1826,52.137,52.1735,12320.0
2021-06-04 13:20:00,57.23,57.25,57.21,57.24,13723.0,52.1735,52.1917,52.1553,52.1826,13723.0
2021-06-04 13:30:00,57.25,57.27,57.22,57.27,16893.0,52.1917,52.21,52.1644,52.21,16893.0
2021-06-04 13:40:00,57.27,57.31,57.26,57.29,25010.0,52.21,52.2464,52.2009,52.2282,25010.0
2021-06-04 13:50:00,57.29,57.3,57.25,57.26,19794.0,52.2282,52.2373,52.1917,52.2009,19794.0
2021-06-04 14:00:00,57.27,57.34,57.26,57.33,14847.0,52.21,52.2738,52.2009,52.2647,14847.0
2021-06-04 14:10:00,57.34,57.36,57.31,57.31,22003.0,52.2738,52.292,52.2464,52.2464,22003.0
2021-06-04 14:20:00,57.32,57.36,57.31,57.36,14632.0,52.2555,52.292,52.2464,52.292,14632.0
2021-06-04 14:30:00,57.35,57.4,57.35,57.39,18958.0,52.2829,52.3285,52.2829,52.3194,18958.0
2021-06-04 14:40:00,57.4,57.42,57.38,57.38,21335.0,52.3285,52.3467,52.3102,52.3102,21335.0
2021-06-04 14:50:00,57.38,57.42,57.38,57.42,21934.0,52.3102,52.3467,52.3102,52.3467,21934.0
2021-06-04 15:00:00,57.42,57.44,57.41,57.43,25781.0,52.3467,52.3649,52.3376,52.3558,25781.0
2021-06-04 15:10:00,57.42,57.46,57.42,57.45,33956.0,52.3467,52.3832,52.3467,52.3741,33956.0
2021-06-04 15:20:00,57.45,57.47,57.39,57.41,29687.0,52.3741,52.3923,52.3194,52.3376,29687.0
2021-06-04 15:30:00,57.41,57.43,57.38,57.4,29788.0,52.3376,52.3558,52.3102,52.3285,29788.0
2021-06-04 15:40:00,57.41,57.45,57.39,57.44,48270.0,52.3376,52.3741,52.3194,52.3649,48270.0
2021-06-04 15:50:00,57.45,57.52,57.41,57.48,179251.0,52.3741,52.4379,52.3376,52.4014,179251.0
2021-06-07 09:30:00,57.45,57.57,57.27,57.35,112161.0,52.3741,52.4835,52.21,52.2829,112161.0
2021-06-07 09:40:00,57.36,57.45,57.34,57.41,43841.0,52.292,52.3741,52.2738,52.3376,43841.0
2021-06-07 09:50:00,57.4,57.4,57.18,57.2,79054.0,52.3285,52.3285,52.1279,52.1462,79054.0
2021-06-07 10:00:00,57.19,57.2,57.04,57.12,44740.0,52.137,52.1462,52.0003,52.0732,44740.0
2021-06-07 10:10:00,57.13,57.17,57.1,57.14,30558.0,52.0823,52.1188,52.055,52.0915,30558.0
2021-06-07 10:20:00,57.15,57.2,57.11,57.12,42975.0,52.1006,52.1462,52.0641,52.0732,42975.0
2021-06-07 10:30:00,57.11,57.21,57.09,57.18,85284.0,52.0641,52.1553,52.0459,52.1279,85284.0
2021-06-07 10:40:00,57.19,57.25,57.17,57.2,43691.0,52.137,52.1917,52.1188,52.1462,43691.0
2021-06-07 10:50:00,57.2,57.27,57.17,57.21,84476.0,52.1462,52.21,52.1188,52.1553,84476.0
2021-06-07 11:00:00,57.22,57.26,57.22,57.23,36618.0,52.1644,52.2009,52.1644,52.1735,36618.0
2021-06-07 11:10:00,57.23,57.28,57.23,57.24,26561.0,52.1735,52.2191,52.1735,52.1826,26561.0
2021-06-07 11:20:00,57.24,57.25,57.16,57.23,26645.0,52.1826,52.1917,52.1097,52.1735,26645.0
2021-06-07 11:30:00,57.23,57.24,57.19,57.2,32299.0,52.1735,52.1826,52.137,52.1462,32299.0
2021-06-07 11:40:00,57.19,57.24,57.18,57.24,24126.0,52.137,52.1826,52.1279,52.1826,24126.0
2021-06-07 11:50:00,57.23,57.28,57.17,57.27,23112.0,52.1735,52.2191,52.1188,52.21,23112.0
2021-06-07 12:00:00,57.27,57.33,57.26,57.33,28257.0,52.21,52.2647,52.2009,52.2647,28257.0
2021-06-07 12:10:00,57.33,57.33,57.29,57.3,17971.0,52.2647,52.2647,52.2282,52.2373,17971.0
2021-06-07 12:20:00,57.3,57.34,57.3,57.33,17828.0,52.2373,52.2738,52.2373,52.2647,17828.0
2021-06-07 12:30:00,57.32,57.38,57.28,57.38,31585.0,52.2555,52.3102,52.2191,52.3102,31585.0
2021-06-07 12:40:00,57.38,57.38,57.34,57.37,25053.0,52.3102,52.3102,52.2738,52.3011,25053.0
2021-06-07 12:50:00,57.37,57.47,57.36,57.41,58985.0,52.3011,52.3923,52.292,52.3376,58985.0
2021-06-07 13:00:00,57.42,57.46,57.4,57.46,29515.0,52.3467,52.3832,52.3285,52.3832,29515.0
2021-06-07 13:10:00,57.46,57.47,57.43,57.47,31350.0,52.3832,52.3923,52.3558,52.3923,31350.0
2021-06-07 13:20:00,57.47,57.56,57.46,57.49,48584.0,52.3923,52.4743,52.3832,52.4105,48584.0
2021-06-07 13:30:00,57.5,57.52,57.44,57.47,27036.0,52.4196,52.4379,52.3649,52.3923,27036.0
2021-06-07 13:40:00,57.47,57.47,57.42,57.45,19558.0,52.3923,52.3923,52.3467,52.3741,19558.0
2021-06-07 13:50:00,57.44,57.46,57.42,57.44,17235.0,52.3649,52.3832,52.3467,52.3649,17235.0
2021-06-07 14:00:00,57.43,57.46,57.4,57.44,24475.0,52.3558,52.3832,52.3285,52.3649,24475.0
2021-06-07 14:10:00,57.44,57.44,57.38,57.39,20656.0,52.3649,52.3649,52.3102,52.3194,20656.0
2021-06-07 14:20:00,57.38,57.44,57.37,57.44,53242.0,52.3102,52.3649,52.3011,52.3649,53242.0
2021-06-07 14:30:00,57.44,57.52,57.39,57.52,60713.0,52.3649,52.4379,52.3194,52.4379,60713.0
2021-06-07 14:40:00,57.53,57.56,57.51,57.54,55575.0,52.447,52.4743,52.4288,52.4561,55575.0
2021-06-07 14:50:00,57.54,57.56,57.43,57.45,141052.0,52.4561,52.4743,52.3558,52.3741,141052.0
2021-06-07 15:00:00,57.45,57.47,57.41,57.42,105716.0,52.3741,52.3923,52.3376,52.3467,105716.0
2021-06-07 15:10:00,57.43,57.46,57.38,57.43,127359.0,52.3558,52.3832,52.3102,52.3558,127359.0
2021-06-07 15:20:00,57.43,57.46,57.41,57.45,104989.0,52.3558,52.3832,52.3376,52.3741,104989.0
2021-06-07 15:30:00,57.46,57.46,57.39,57.4,67990.0,52.3832,52.3832,52.3194,52.3285,67990.0
2021-06-07 15:40:00,57.41,57.42,57.38,57.4,98922.0,52.3376,52.3467,52.3102,52.3285,98922.0
2021-06-07 15:50:00,57.4,57.47,57.39,57.39,418887.0,52.3285,52.3923,52.3194,52.3194,418887.0
2021-06-08 09:30:00,57.08,57.2,56.71,56.72,165153.0,52.0368,52.1462,51.6994,51.7086,165153.0
2021-06-08 09:40:00,56.71,56.71,56.52,56.63,86698.0,51.6994,51.6994,51.5262,51.6265,86698.0
2021-06-08 09:50:00,56.62,56.67,56.54,56.56,51896.0,51.6174,51.663,51.5445,51.5627,51896.0
2021-06-08 10:00:00,56.57,56.61,56.45,56.48,125549.0,51.5718,51.6083,51.4624,51.4898,125549.0
2021-06-08 10:10:00,56.48,56.52,56.45,56.48,61872.0,51.4898,51.5262,51.4624,51.4898,61872.0
2021-06-08 10:20:00,56.48,56.58,56.46,56.57,40198.0,51.4898,51.5809,51.4715,51.5718,40198.0
2021-06-08 10:30:00,56.59,56.7,56.55,56.69,81730.0,51.59,51.6903,51.5536,51.6812,81730.0
2021-06-08 10:40:00,56.68,56.85,56.67,56.85,111830.0,51.6721,51.8271,51.663,51.8271,111830.0
2021-06-08 10:50:00,56.85,57.01,56.85,56.95,53927.0,51.8271,51.9729,51.8271,51.9182,53927.0
2021-06-08 11:00:00,56.96,57.09,56.96,57.03,62481.0,51.9274,52.0459,51.9274,51.9912,62481.0
2021-06-08 11:10:00,57.02,57.03,56.89,56.91,37263.0,51.9821,51.9912,51.8635,51.8818,37263.0
2021-06-08 11:20:00,56.91,56.99,56.87,56.96,27431.0,51.8818,51.9547,51.8453,51.9274,27431.0
2021-06-08 11:30:00,56.95,57.08,56.94,57.07,34233.0,51.9182,52.0368,51.9091,52.0276,34233.0
2021-06-08 11:40:00,57.08,57.25,57.06,57.22,39677.0,52.0368,52.1917,52.0185,52.1644,39677.0
2021-06-08 11:50:00,57.23,57.28,57.21,57.26,48851.0,52.1735,52.2191,52.1553,52.2009,48851.0
2021-06-08 12:00:00,57.26,57.33,57.25,57.3,33243.0,52.2009,52.2647,52.1917,52.2373,33243.0
2021-06-08 12:10:00,57.3,57.38,57.29,57.29,29584.0,52.2373,52.3102,52.2282,52.2282,29584.0
2021-06-08 12:20:00,57.29,57.34,57.26,57.3,27735.0,52.2282,52.2738,52.2009,52.2373,27735.0
2021-06-08 12:30:00,57.29,57.31,57.26,57.27,25474.0,52.2282,52.2464,52.2009,52.21,25474.0
2021-06-08 12:40:00,57.29,57.29,57.1,57.16,67482.0,52.2282,52.2282,52.055,52.1097,67482.0
2021-06-08 12:50:00,57.17,57.19,57.11,57.14,20225.0,52.1188,52.137,52.0641,52.0915,20225.0
2021-06-08 13:00:00,57.14,57.17,57.13,57.16,16452.0,52.0915,52.1188,52.0823,52.1097,16452.0
2021-06-08 13:10:00,57.16,57.18,57.11,57.13,54206.0,52.1097,52.1279,52.0641,52.0823,54206.0
2021-06-08 13:20:00,57.13,57.17,57.05,57.06,25371.0,52.0823,52.1188,52.0094,52.0185,25371.0
2021-06-08 13:30:00,57.06,57.15,57.04,57.14,61811.0,52.0185,52.1006,52.0003,52.0915,61811.0
2021-06-08 13:40:00,57.14,57.16,57.11,57.13,34325.0,52.0915,52.1097,52.0641,52.0823,34325.0
2021-06-08 13:50:00,57.13,57.22,57.13,57.21,49446.0,52.0823,52.1644,52.0823,52.1553,49446.0
2021-06-08 14:00:00,57.21,57.25,57.19,57.25,25965.0,52.1553,52.1917,52.137,52.1917,25965.0
2021-06-08 14:10:00,57.24,57.26,57.16,57.16,37929.0,52.1826,52.2009,52.1097,52.1097,37929.0
2021-06-08 14:20:00,57.17,57.19,57.14,57.17,61471.0,52.1188,52.137,52.0915,52.1188,61471.0
2021-06-08 14:30:00,57.17,57.18,57.11,57.16,20672.0,52.1188,52.1279,52.0641,52.1097,20672.0
2021-06-08 14:40:00,57.15,57.17,57.13,57.17,47550.0,52.1006,52.1188,52.0823,52.1188,47550.0
2021-06-08 14:50:00,57.17,57.21,57.13,57.14,39702.0,52.1188,52.1553,52.0823,52.0915,39702.0
2021-06-08 15:00:00,57.14,57.27,57.14,57.23,49807.0,52.0915,52.21,52.0915,52.1735,49807.0
2021-06-08 15:10:00,57.23,57.27,57.23,57.25,22173.0,52.1735,52.21,52.1735,52.1917,22173.0
2021-06-08 15:20:00,57.26,57.26,57.2,57.26,30969.0,52.2009,52.2009,52.1462,52.2009,30969.0
2021-06-08 15:30:00,57.25,57.29,57.21,57.28,44343.0,52.1917,52.2282,52.1553,52.2191,44343.0
2021-06-08 15:40:00,57.28,57.28,57.23,57.27,64187.0,52.2191,52.2191,52.1735,52.21,64187.0
2021-06-08 15:50:00,57.28,57.34,57.26,57.3,177952.0,52.2191,52.2738,52.2009,52.2373,177952.0
2021-06-09 09:30:00,57.03,57.19,56.86,56.97,82672.0,51.9912,52.137,51.8362,51.9365,82672.0
2021-06-09 09:40:00,56.96,56.97,56.85,56.93,49499.0,51.9274,51.9365,51.8271,51.9,49499.0
2021-06-09 09:50:00,56.9,56.93,56.78,56.8,59375.0,51.8727,51.9,51.7633,51.7815,59375.0
2021-06-09 10:00:00,56.81,56.86,56.7,56.76,78724.0,51.7906,51.8362,51.6903,51.745,78724.0
2021-06-09 10:10:00,56.76,56.81,56.72,56.75,48718.0,51.745,51.7906,51.7086,51.7359,48718.0
2021-06-09 10:20:00,56.75,56.85,56.72,56.85,43421.0,51.7359,51.8271,51.7086,51.8271,43421.0
2021-06-09 10:30:00,56.85,56.85,56.75,56.79,29831.0,51.8271,51.8271,51.7359,51.7724,29831.0
2021-06-09 10:40:00,56.79,56.83,56.72,56.8,34551.0,51.7724,51.8088,51.7086,51.7815,34551.0
2021-06-09 10:50:00,56.8,56.87,56.77,56.85,16741.0,51.7815,51.8453,51.7541,51.8271,16741.0
2021-06-09 11:00:00,56.85,56.92,56.85,56.91,23933.0,51.8271,51.8909,51.8271,51.8818,23933.0
2021-06-09 11:10:00,56.92,56.98,56.91,56.98,22247.0,51.8909,51.9456,51.8818,51.9456,22247.0
2021-06-09 11:20:00,56.98,56.98,56.93,56.95,14007.0,51.9456,51.9456,51.9,51.9182,14007.0
2021-06-09 11:30:00,56.95,56.96,56.9,56.94,14165.0,51.9182,51.9274,51.8727,51.9091,14165.0
2021-06-09 11:40:00,56.95,56.99,56.93,56.98,18220.0,51.9182,51.9547,51.9,51.9456,18220.0
2021-06-09 11:50:00,56.98,56.99,56.93,56.96,18136.0,51.9456,51.9547,51.9,51.9274,18136.0
2021-06-09 12:00:00,56.96,56.96,56.91,56.92,13290.0,51.9274,51.9274,51.8818,51.8909,13290.0
2021-06-09 12:10:00,56.92,56.93,56.84,56.85,24165.0,51.8909,51.9,51.818,51.8271,24165.0
2021-06-09 12:20:00,56.84,56.91,56.84,56.86,17760.0,51.818,51.8818,51.818,51.8362,17760.0
2021-06-09 12:30:00,56.86,56.86,56.81,56.83,17682.0,51.8362,51.8362,51.7906,51.8088,17682.0
2021-06-09 12:40:00,56.83,56.84,56.74,56.76,26554.0,51.8088,51.818,51.7268,51.745,26554.0
2021-06-09 12:50:00,56.77,56.8,56.75,56.75,18256.0,51.7541,51.7815,51.7359,51.7359,18256.0
2021-06-09 13:00:00,56.75,56.76,56.69,56.71,51721.0,51.7359,51.745,51.6812,51.6994,51721.0
2021-06-09 13:10:00,56.71,56.76,56.7,56.75,23561.0,51.6994,51.745,51.6903,51.7359,23561.0
2021-06-09 13:20:00,56.75,56.75,56.72,56.73,19347.0,51.7359,51.7359,51.7086,51.7177,19347.0
2021-06-09 13:30:00,56.74,56.74,56.66,56.68,25589.0,51.7268,51.7268,51.6539,51.6721,25589.0
2021-06-09 13:40:00,56.69,56.74,56.69,56.7,17554.0,51.6812,51.7268,51.6812,51.6903,17554.0
2021-06-09 13:50:00,56.71,56.73,56.7,56.73,15527.0,51.6994,51.7177,51.6903,51.7177,15527.0
2021-06-09 14:00:00,56.72,56.74,56.7,56.71,35055.0,51.7086,51.7268,51.6903,51.6994,35055.0
2021-06-09 14:10:00,56.71,56.73,56.7,56.7,12855.0,51.6994,51.7177,51.6903,51.6903,12855.0
2021-06-09 14:20:00,56.69,56.76,56.67,56.76,26993.0,51.6812,51.745,51.663,51.745,26993.0
2021-06-09 14:30:00,56.75,56.81,56.75,56.78,23521.0,51.7359,51.7906,51.7359,51.7633,23521.0
2021-06-09 14:40:00,56.78,56.8,56.75,56.76,23657.0,51.7633,51.7815,51.7359,51.745,23657.0
2021-06-09 14:50:00,56.76,56.76,56.7,56.74,66009.0,51.745,51.745,51.6903,51.7268,66009.0
2021-06-09 15:00:00,56.73,56.76,56.7,56.73,22899.0,51.7177,51.745,51.6903,51.7177,22899.0
2021-06-09 15:10:00,56.74,56.78,56.72,56.73,21805.0,51.7268,51.7633,51.7086,51.7177,21805.0
2021-06-09 15:20:00,56.72,56.74,56.65,56.66,23864.0,51.7086,51.7268,51.6447,51.6539,23864.0
2021-06-09 15:30:00,56.67,56.73,56.66,56.67,35954.0,51.663,51.7177,51.6539,51.663,35954.0
2021-06-09 15:40:00,56.67,56.69,56.62,56.65,41924.0,51.663,51.6812,51.6174,51.6447,41924.0
2021-06-09 15:50:00,56.64,56.67,56.58,56.59,143016.0,51.6356,51.663,51.5809,51.59,143016.0
2021-06-10 09:30:00,57.16,57.28,56.85,56.87,76583.0,52.1097,52.2191,51.8271,51.8453,76583.0
2021-06-10 09:40:00,56.88,56.96,56.68,56.71,47629.0,51.8544,51.9274,51.6721,51.6994,47629.0
2021-06-10 09:50:00,56.71,56.73,56.59,56.64,26801.0,51.6994,51.7177,51.59,51.6356,26801.0
2021-06-10 10:00:00,56.65,56.75,56.64,56.64,30799.0,51.6447,51.7359,51.6356,51.6356,30799.0
2021-06-10 10:10:00,56.64,56.67,56.58,56.62,26147.0,51.6356,51.663,51.5809,51.6174,26147.0
2021-06-10 10:20:00,56.61,56.63,56.51,56.52,42826.0,51.6083,51.6265,51.5171,51.5262,42826.0
2021-06-10 10:30:00,56.52,56.56,56.46,56.48,32381.0,51.5262,51.5627,51.4715,51.4898,32381.0
2021-06-10 10:40:00,56.47,56.53,56.42,56.51,35496.0,51.4806,51.5353,51.4351,51.5171,35496.0
2021-06-10 10:50:00,56.49,56.54,56.37,56.48,36516.0,51.4989,51.5445,51.3895,51.4898,36516.0
2021-06-10 11:00:00,56.49,56.54,56.48,56.53,22773.0,51.4989,51.5445,51.4898,51.5353,22773.0
2021-06-10 11:10:00,56.54,56.56,56.5,56.53,11067.0,51.5445,51.5627,51.508,51.5353,11067.0
2021-06-10 11:20:00,56.53,56.53,56.48,56.51,19995.0,51.5353,51.5353,51.4898,51.5171,19995.0
2021-06-10 11:30:00,56.51,56.52,56.45,56.52,10550.0,51.5171,51.5262,51.4624,51.5262,10550.0
2021-06-10 11:40:00,56.52,56.56,56.47,56.56,26808.0,51.5262,51.5627,51.4806,51.5627,26808.0
2021-06-10 11:50:00,56.57,56.58,56.51,56.56,16072.0,51.5718,51.5809,51.5171,51.5627,16072.0
2021-06-10 12:00:00,56.55,56.58,56.52,56.55,18460.0,51.5536,51.5809,51.5262,51.5536,18460.0
2021-06-10 12:10:00,56.54,56.54,56.46,56.48,16849.0,51.5445,51.5445,51.4715,51.4898,16849.0
2021-06-10 12:20:00,56.48,56.49,56.45,56.48,12449.0,51.4898,51.4989,51.4624,51.4898,12449.0
2021-06-10 12:30:00,56.49,56.52,56.46,56.52,23289.0,51.4989,51.5262,51.4715,51.5262,23289.0
2021-06-10 12:40:00,56.52,56.53,56.47,56.48,10496.0,51.5262,51.5353,51.4806,51.4898,10496.0
2021-06-10 12:50:00,56.49,56.55,56.48,56.54,14140.0,51.4989,51.5536,51.4898,51.5445,14140.0
2021-06-10 13:00:00,56.54,56.57,56.51,56.57,20913.0,51.5445,51.5718,51.5171,51.5718,20913.0
2021-06-10 13:10:00,56.57,56.57,56.52,56.54,13932.0,51.5718,51.5718,51.5262,51.5445,13932.0
2021-06-10 13:20:00,56.55,56.57,56.52,56.52,18889.0,51.5536,51.5718,51.5262,51.5262,18889.0
2021-06-10 13:30:00,56.53,56.55,56.5,56.54,18470.0,51.5353,51.5536,51.508,51.5445,18470.0
2021-06-10 13:40:00,56.54,56.54,56.49,56.51,18130.0,51.5445,51.5445,51.4989,51.5171,18130.0
2021-06-10 13:50:00,56.51,56.54,56.49,56.5,14289.0,51.5171,51.5445,51.4989,51.508,14289.0
2021-06-10 14:00:00,56.5,56.5,56.45,56.49,46901.0,51.508,51.508,51.4624,51.4989,46901.0
2021-06-10 14:10:00,56.49,56.51,56.49,56.51,12749.0,51.4989,51.5171,51.4989,51.5171,12749.0
2021-06-10 14:20:00,56.51,56.51,56.43,56.43,21046.0,51.5171,51.5171,51.4442,51.4442,21046.0
2021-06-10 14:30:00,56.44,56.45,56.42,56.43,13927.0,51.4533,51.4624,51.4351,51.4442,13927.0
2021-06-10 14:40:00,56.43,56.44,56.38,56.41,14288.0,51.4442,51.4533,51.3986,51.426,14288.0
2021-06-10 14:50:00,56.42,56.45,56.41,56.41,19189.0,51.4351,51.4624,51.426,51.426,19189.0
2021-06-10 15:00:00,56.4,56.41,56.34,56.35,22707.0,51.4168,51.426,51.3621,51.3713,22707.0
2021-06-10 15:10:00,56.35,56.38,56.33,56.36,22537.0,51.3713,51.3986,51.353,51.3804,22537.0
2021-06-10 15:20:00,56.35,56.37,56.29,56.3,37566.0,51.3713,51.3895,51.3166,51.3257,37566.0
2021-06-10 15:30:00,56.3,56.33,56.27,56.3,35989.0,51.3257,51.353,51.2983,51.3257,35989.0
2021-06-10 15:40:00,56.31,56.32,56.23,56.24,66012.0,51.3348,51.3439,51.2619,51.271,66012.0
2021-06-10 15:50:00,56.24,56.26,56.14,56.21,162876.0,51.271,51.2892,51.1798,51.2436,162876.0
2021-06-11 09:30:00,56.33,56.47,56.16,56.41,65386.0,51.353,51.4806,51.198,51.426,65386.0
2021-06-11 09:40:00,56.44,56.44,56.16,56.16,36005.0,51.4533,51.4533,51.198,51.198,36005.0
2021-06-11 09:50:00,56.16,56.23,56.08,56.16,71446.0,51.198,51.2619,51.1251,51.198,71446.0
2021-06-11 10:00:00,56.17,56.27,56.14,56.21,40419.0,51.2072,51.2983,51.1798,51.2436,40419.0
2021-06-11 10:10:00,56.2,56.21,56.13,56.16,24005.0,51.2345,51.2436,51.1707,51.198,24005.0
2021-06-11 10:20:00,56.13,56.15,56.06,56.11,25918.0,51.1707,51.1889,51.1069,51.1525,25918.0
2021-06-11 10:30:00,56.11,56.22,56.08,56.19,40744.0,51.1525,51.2527,51.1251,51.2254,40744.0
2021-06-11 10:40:00,56.17,56.31,56.17,56.26,36226.0,51.2072,51.3348,51.2072,51.2892,36226.0
2021-06-11 10:50:00,56.26,56.27,56.22,56.22,21084.0,51.2892,51.2983,51.2527,51.2527,21084.0
2021-06-11 11:00:00,56.22,56.28,56.21,56.25,21849.0,51.2527,51.3074,51.2436,51.2801,21849.0
2021-06-11 11:10:00,56.26,56.26,56.16,56.2,23367.0,51.2892,51.2892,51.198,51.2345,23367.0
2021-06-11 11:20:00,56.19,56.24,56.18,56.22,26021.0,51.2254,51.271,51.2163,51.2527,26021.0
2021-06-11 11:30:00,56.23,56.35,56.22,56.35,15765.0,51.2619,51.3713,51.2527,51.3713,15765.0
2021-06-11 11:40:00,56.35,56.37,56.31,56.32,20686.0,51.3713,51.3895,51.3348,51.3439,20686.0
2021-06-11 11:50:00,56.33,56.35,56.3,56.34,15808.0,51.353,51.3713,51.3257,51.3621,15808.0
2021-06-11 12:00:00,56.34,56.35,56.31,56.31,14459.0,51.3621,51.3713,51.3348,51.3348,14459.0
2021-06-11 12:10:00,56.3,56.31,56.23,56.23,16962.0,51.3257,51.3348,51.2619,51.2619,16962.0
2021-06-11 12:20:00,56.22,56.25,56.2,56.23,21846.0,51.2527,51.2801,51.2345,51.2619,21846.0
2021-06-11 12:30:00,56.24,56.25,56.2,56.24,16100.0,51.271,51.2801,51.2345,51.271,16100.0
2021-06-11 12:40:00,56.23,56.3,56.23,56.3,18449.0,51.2619,51.3257,51.2619,51.3257,18449.0
2021-06-11 12:50:00,56.29,56.32,56.28,56.32,20801.0,51.3166,51.3439,51.3074,51.3439,20801.0
2021-06-11 13:00:00,56.32,56.37,56.31,56.36,21543.0,51.3439,51.3895,51.3348,51.3804,21543.0
2021-06-11 13:10:00,56.36,56.36,56.31,56.33,15111.0,51.3804,51.3804,51.3348,51.353,15111.0
2021-06-11 13:20:00,56.33,56.35,56.28,56.29,17347.0,51.353,51.3713,51.3074,51.3166,17347.0
2021-06-11 13:30:00,56.28,56.32,56.25,56.26,24138.0,51.3074,51.3439,51.2801,51.2892,24138.0
2021-06-11 13:40:00,56.26,56.33,56.23,56.3,27992.0,51.2892,51.353,51.2619,51.3257,27992.0
2021-06-11 13:50:00,56.3,56.31,56.27,56.3,13198.0,51.3257,51.3348,51.2983,51.3257,13198.0
2021-06-11 14:00:00,56.3,56.33,56.28,56.33,30657.0,51.3257,51.353,51.3074,51.353,30657.0
2021-06-11 14:10:00,56.33,56.33,56.25,56.25,18747.0,51.353,51.353,51.2801,51.2801,18747.0
2021-06-11 14:20:00,56.26,56.3,56.25,56.27,24178.0,51.2892,51.3257,51.2801,51.2983,24178.0
2021-06-11 14:30:00,56.27,56.29,56.24,56.25,16921.0,51.2983,51.3166,51.271,51.2801,16921.0
2021-06-11 14:40:00,56.25,56.25,56.2,56.23,22122.0,51.2801,51.2801,51.2345,51.2619,22122.0
2021-06-11 14:50:00,56.23,56.23,56.18,56.22,28824.0,51.2619,51.2619,51.2163,51.2527,28824.0
2021-06-11 15:00:00,56.21,56.23,56.2,56.2,21425.0,51.2436,51.2619,51.2345,51.2345,21425.0
2021-06-11 15:10:00,56.2,56.2,56.16,56.18,28969.0,51.2345,51.2345,51.198,51.2163,28969.0
2021-06-11 15:20:00,56.18,56.18,56.11,56.12,26234.0,51.2163,51.2163,51.1525,51.1616,26234.0
2021-06-11 15:30:00,56.11,56.13,56.09,56.11,36042.0,51.1525,51.1707,51.1342,51.1525,36042.0
2021-06-11 15:40:00,56.1,56.17,56.09,56.13,75930.0,51.1433,51.2072,51.1342,51.1707,75930.0
2021-06-11 15:50:00,56.13,56.25,56.11,56.25,168909.0,51.1707,51.2801,51.1525,51.2801,168909.0
2021-06-14 09:30:00,56.04,56.25,55.87,55.88,108141.0,51.0886,51.2801,50.9337,50.9428,108141.0
2021-06-14 09:40:00,55.88,55.94,55.86,55.87,74469.0,50.9428,50.9975,50.9245,50.9337,74469.0
2021-06-14 09:50:00,55.87,55.9,55.79,55.82,58373.0,50.9337,50.961,50.8607,50.8881,58373.0
2021-06-14 10:00:00,55.83,55.93,55.8,55.85,26580.0,50.8972,50.9884,50.8698,50.9154,26580.0
2021-06-14 10:10:00,55.84,55.86,55.78,55.84,35827.0,50.9063,50.9245,50.8516,50.9063,35827.0
2021-06-14 10:20:00,55.83,55.9,55.8,55.84,26514.0,50.8972,50.961,50.8698,50.9063,26514.0
2021-06-14 10:30:00,55.84,55.89,55.79,55.88,27117.0,50.9063,50.9519,50.8607,50.9428,27117.0
2021-06-14 10:40:00,55.88,55.88,55.77,55.81,37239.0,50.9428,50.9428,50.8425,50.879,37239.0
2021-06-14 10:50:00,55.81,55.91,55.81,55.84,28719.0,50.879,50.9701,50.879,50.9063,28719.0
2021-06-14 11:00:00,55.84,55.92,55.82,55.87,29405.0,50.9063,50.9792,50.8881,50.9337,29405.0
2021-06-14 11:10:00,55.87,55.87,55.73,55.73,29219.0,50.9337,50.9337,50.806,50.806,29219.0
2021-06-14 11:20:00,55.73,55.75,55.62,55.66,40666.0,50.806,50.8243,50.7058,50.7422,40666.0
2021-06-14 11:30:00,55.66,55.67,55.56,55.61,55680.0,50.7422,50.7513,50.6511,50.6966,55680.0
2021-06-14 11:40:00,55.6,55.68,55.6,55.63,27049.0,50.6875,50.7604,50.6875,50.7149,27049.0
2021-06-14 11:50:00,55.62,55.62,55.56,55.57,22980.0,50.7058,50.7058,50.6511,50.6602,22980.0
2021-06-14 12:00:00,55.56,55.59,55.47,55.48,54472.0,50.6511,50.6784,50.569,50.5781,54472.0
2021-06-14 12:10:00,55.48,55.54,55.45,55.48,30231.0,50.5781,50.6328,50.5508,50.5781,30231.0
2021-06-14 12:20:00,55.48,55.51,55.45,55.51,39977.0,50.5781,50.6055,50.5508,50.6055,39977.0
2021-06-14 12:30:00,55.51,55.56,55.5,55.53,23025.0,50.6055,50.6511,50.5964,50.6237,23025.0
2021-06-14 12:40:00,55.53,55.53,55.45,55.45,21064.0,50.6237,50.6237,50.5508,50.5508,21064.0
2021-06-14 12:50:00,55.44,55.45,55.39,55.41,48101.0,50.5417,50.5508,50.4961,50.5143,48101.0
2021-06-14 13:00:00,55.41,55.42,55.37,55.39,20076.0,50.5143,50.5234,50.4778,50.4961,20076.0
2021-06-14 13:10:00,55.38,55.44,55.38,55.41,23217.0,50.487,50.5417,50.487,50.5143,23217.0
2021-06-14 13:20:00,55.41,55.48,55.4,55.42,47297.0,50.5143,50.5781,50.5052,50.5234,47297.0
2021-06-14 13:30:00,55.43,55.43,55.38,55.39,30653.0,50.5325,50.5325,50.487,50.4961,30653.0
2021-06-14 13:40:00,55.39,55.39,55.34,55.34,24618.0,50.4961,50.4961,50.4505,50.4505,24618.0
2021-06-14 13:50:00,55.35,55.35,55.18,55.21,82178.0,50.4596,50.4596,50.3046,50.332,82178.0
2021-06-14 14:00:00,55.22,55.26,55.19,55.23,41758.0,50.3411,50.3776,50.3137,50.3502,41758.0
2021-06-14 14:10:00,55.23,55.25,55.2,55.23,31891.0,50.3502,50.3684,50.3229,50.3502,31891.0
2021-06-14 14:20:00,55.23,55.23,55.16,55.16,33829.0,50.3502,50.3502,50.2864,50.2864,33829.0
2021-06-14 14:30:00,55.17,55.19,55.14,55.15,22083.0,50.2955,50.3137,50.2682,50.2773,22083.0
2021-06-14 14:40:00,55.15,55.28,55.12,55.28,41304.0,50.2773,50.3958,50.2499,50.3958,41304.0
2021-06-14 14:50:00,55.29,55.32,55.25,55.25,32947.0,50.4049,50.4323,50.3684,50.3684,32947.0
2021-06-14 15:00:00,55.25,55.31,55.23,55.29,37856.0,50.3684,50.4231,50.3502,50.4049,37856.0
2021-06-14 15:10:00,55.29,55.32,55.25,55.3,35013.0,50.4049,50.4323,50.3684,50.414,35013.0
2021-06-14 15:20:00,55.3,55.32,55.24,55.25,44793.0,50.414,50.4323,50.3593,50.3684,44793.0
2021-06-14 15:30:00,55.25,55.36,55.24,55.36,74604.0,50.3684,50.4687,50.3593,50.4687,74604.0
2021-06-14 15:40:00,55.36,55.38,55.31,55.32,90961.0,50.4687,50.487,50.4231,50.4323,90961.0
2021-06-14 15:50:00,55.33,55.45,55.32,55.42,268745.0,50.4414,50.5508,50.4323,50.5234,268745.0
2021-06-15 09:30:00,55.44,55.67,55.16,55.5,96331.0,50.5417,50.7513,50.2864,50.5964,96331.0
2021-06-15 09:40:00,55.48,55.56,55.29,55.3,62968.0,50.5781,50.6511,50.4049,50.414,62968.0
2021-06-15 09:50:00,55.3,55.37,55.24,55.32,49837.0,50.414,50.4778,50.3593,50.4323,49837.0
2021-06-15 10:00:00,55.32,55.43,55.27,55.27,44632.0,50.4323,50.5325,50.3867,50.3867,44632.0
2021-06-15 10:10:00,55.28,55.34,55.23,55.3,70639.0,50.3958,50.4505,50.3502,50.414,70639.0
2021-06-15 10:20:00,55.29,55.38,55.26,55.34,35372.0,50.4049,50.487,50.3776,50.4505,35372.0
2021-06-15 10:30:00,55.34,55.35,55.28,55.34,37205.0,50.4505,50.4596,50.3958,50.4505,37205.0
2021-06-15 10:40:00,55.35,55.37,55.24,55.26,30448.0,50.4596,50.4778,50.3593,50.3776,30448.0
2021-06-15 10:50:00,55.27,55.29,55.21,55.22,30994.0,50.3867,50.4049,50.332,50.3411,30994.0
2021-06-15 11:00:00,55.21,55.26,55.17,55.22,41496.0,50.332,50.3776,50.2955,50.3411,41496.0
2021-06-15 11:10:00,55.22,55.32,55.19,55.32,25566.0,50.3411,50.4323,50.3137,50.4323,25566.0
2021-06-15 11:20:00,55.32,55.33,55.25,55.27,36759.0,50.4323,50.4414,50.3684,50.3867,36759.0
2021-06-15 11:30:00,55.27,55.27,55.2,55.23,28317.0,50.3867,50.3867,50.3229,50.3502,28317.0
2021-06-15 11:40:00,55.24,55.24,55.18,55.21,26039.0,50.3593,50.3593,50.3046,50.332,26039.0
2021-06-15 11:50:00,55.21,55.21,55.16,55.17,27367.0,50.332,50.332,50.2864,50.2955,27367.0
2021-06-15 12:00:00,55.18,55.23,55.17,55.2,25631.0,50.3046,50.3502,50.2955,50.3229,25631.0
2021-06-15 12:10:00,55.2,55.21,55.17,55.2,27970.0,50.3229,50.332,50.2955,50.3229,27970.0
2021-06-15 12:20:00,55.2,55.24,55.19,55.21,45868.0,50.3229,50.3593,50.3137,50.332,45868.0
2021-06-15 12:30:00,55.2,55.28,55.2,55.21,68073.0,50.3229,50.3958,50.3229,50.332,68073.0
2021-06-15 12:40:00,55.22,55.32,55.2,55.29,86674.0,50.3411,50.4323,50.3229,50.4049,86674.0
2021-06-15 12:50:00,55.29,55.35,55.26,55.34,101326.0,50.4049,50.4596,50.3776,50.4505,101326.0
2021-06-15 13:00:00,55.35,55.41,55.31,55.38,60221.0,50.4596,50.5143,50.4231,50.487,60221.0
2021-06-15 13:10:00,55.38,55.38,55.3,55.32,65534.0,50.487,50.487,50.414,50.4323,65534.0
2021-06-15 13:20:00,55.32,55.33,55.27,55.32,38094.0,50.4323,50.4414,50.3867,50.4323,38094.0
2021-06-15 13:30:00,55.32,55.38,55.32,55.37,45862.0,50.4323,50.487,50.4323,50.4778,45862.0
2021-06-15 13:40:00,55.38,55.45,55.37,55.44,52880.0,50.487,50.5508,50.4778,50.5417,52880.0
2021-06-15 13:50:00,55.44,55.57,55.43,55.55,47514.0,50.5417,50.6602,50.5325,50.6419,47514.0
2021-06-15 14:00:00,55.55,55.61,55.54,55.58,38668.0,50.6419,50.6966,50.6328,50.6693,38668.0
2021-06-15 14:10:00,55.57,55.69,55.55,55.68,39938.0,50.6602,50.7696,50.6419,50.7604,39938.0
2021-06-15 14:20:00,55.67,55.7,55.62,55.68,40167.0,50.7513,50.7787,50.7058,50.7604,40167.0
2021-06-15 14:30:00,55.69,55.73,55.66,55.7,60140.0,50.7696,50.806,50.7422,50.7787,60140.0
2021-06-15 14:40:00,55.7,55.74,55.69,55.72,33718.0,50.7787,50.8151,50.7696,50.7969,33718.0
2021-06-15 14:50:00,55.72,55.77,55.7,55.76,43639.0,50.7969,50.8425,50.7787,50.8334,43639.0
2021-06-15 15:00:00,55.76,55.76,55.61,55.62,45637.0,50.8334,50.8334,50.6966,50.7058,45637.0
2021-06-15 15:10:00,55.63,55.66,55.59,55.63,39343.0,50.7149,50.7422,50.6784,50.7149,39343.0
2021-06-15 15:20:00,55.63,55.63,55.53,55.55,58333.0,50.7149,50.7149,50.6237,50.6419,58333.0
2021-06-15 15:30:00,55.55,55.56,55.49,55.52,68155.0,50.6419,50.6511,50.5872,50.6146,68155.0
2021-06-15 15:40:00,55.52,55.53,55.46,55.53,146545.0,50.6146,50.6237,50.5599,50.6237,146545.0
2021-06-15 15:50:00,55.53,55.54,55.33,55.41,296424.0,50.6237,50.6328,50.4414,50.5143,296424.0
2021-06-16 09:30:00,55.25,55.3,54.94,54.95,94298.0,50.3684,50.414,50.0858,50.0949,94298.0
2021-06-16 09:40:00,54.93,54.99,54.85,54.91,95017.0,50.0767,50.1314,50.0038,50.0585,95017.0
2021-06-16 09:50:00,54.91,55.04,54.84,54.99,63944.0,50.0585,50.177,49.9947,50.1314,63944.0
2021-06-16 10:00:00,54.98,55.01,54.88,54.9,45085.0,50.1223,50.1496,50.0311,50.0494,45085.0
2021-06-16 10:10:00,54.9,54.97,54.85,54.86,36023.0,50.0494,50.1132,50.0038,50.0129,36023.0
2021-06-16 10:20:00,54.86,54.91,54.83,54.86,45044.0,50.0129,50.0585,49.9856,50.0129,45044.0
2021-06-16 10:30:00,54.86,55.01,54.85,55.0,48042.0,50.0129,50.1496,50.0038,50.1405,48042.0
2021-06-16 10:40:00,55.0,55.15,55.0,55.07,31660.0,50.1405,50.2773,50.1405,50.2043,31660.0
2021-06-16 10:50:00,55.07,55.17,55.07,55.11,26102.0,50.2043,50.2955,50.2043,50.2408,26102.0
2021-06-16 11:00:00,55.11,55.21,55.1,55.15,27049.0,50.2408,50.332,50.2317,50.2773,27049.0
2021-06-16 11:10:00,55.15,55.3,55.15,55.29,29772.0,50.2773,50.414,50.2773,50.4049,29772.0
2021-06-16 11:20:00,55.29,55.35,55.23,55.34,42971.0,50.4049,50.4596,50.3502,50.4505,42971.0
2021-06-16 11:30:00,55.33,55.4,55.3,55.32,31524.0,50.4414,50.5052,50.414,50.4323,31524.0
2021-06-16 11:40:00,55.32,55.33,55.25,55.31,33418.0,50.4323,50.4414,50.3684,50.4231,33418.0
2021-06-16 11:50:00,55.31,55.36,55.31,55.31,19422.0,50.4231,50.4687,50.4231,50.4231,19422.0
2021-06-16 12:00:00,55.3,55.35,55.27,55.27,21265.0,50.414,50.4596,50.3867,50.3867,21265.0
2021-06-16 12:10:00,55.27,55.27,55.21,55.22,26687.0,50.3867,50.3867,50.332,50.3411,26687.0
2021-06-16 12:20:00,55.21,55.21,55.14,55.14,69052.0,50.332,50.332,50.2682,50.2682,69052.0
2021-06-16 12:30:00,55.14,55.15,55.04,55.05,25625.0,50.2682,50.2773,50.177,50.1861,25625.0
2021-06-16 12:40:00,55.05,55.09,55.01,55.02,29780.0,50.1861,50.2226,50.1496,50.1588,29780.0
2021-06-16 12:50:00,55.01,55.01,54.93,55.0,27166.0,50.1496,50.1496,50.0767,50.1405,27166.0
2021-06-16 13:00:00,54.99,55.0,54.93,54.94,17741.0,50.1314,50.1405,50.0767,50.0858,17741.0
2021-06-16 13:10:00,54.94,54.97,54.94,54.95,22843.0,50.0858,50.1132,50.0858,50.0949,22843.0
2021-06-16 13:20:00,54.95,54.96,54.85,54.87,24136.0,50.0949,50.1041,50.0038,50.022,24136.0
2021-06-16 13:30:00,54.87,54.91,54.86,54.88,34514.0,50.022,50.0585,50.0129,50.0311,34514.0
2021-06-16 13:40:00,54.88,54.88,54.8,54.81,38350.0,50.0311,50.0311,49.9582,49.9673,38350.0
2021-06-16 13:50:00,54.8,54.87,54.74,54.84,46725.0,49.9582,50.022,49.9035,49.9947,46725.0
2021-06-16 14:00:00,54.84,55.27,54.64,55.1,79576.0,49.9947,50.3867,49.8123,50.2317,79576.0
2021-06-16 14:10:00,55.09,55.3,55.05,55.12,69801.0,50.2226,50.414,50.1861,50.2499,69801.0
2021-06-16 14:20:00,55.12,55.2,55.06,55.13,59714.0,50.2499,50.3229,50.1952,50.259,59714.0
2021-06-16 14:30:00,55.13,55.26,55.03,55.24,101424.0,50.259,50.3776,50.1679,50.3593,101424.0
2021-06-16 14:40:00,55.23,55.25,55.03,55.05,73537.0,50.3502,50.3684,50.1679,50.1861,73537.0
2021-06-16 14:50:00,55.05,55.2,55.01,55.15,57444.0,50.1861,50.3229,50.1496,50.2773,57444.0
2021-06-16 15:00:00,55.15,55.27,55.13,55.22,46079.0,50.2773,50.3867,50.259,50.3411,46079.0
2021-06-16 15:10:00,55.22,55.42,55.21,55.41,47991.0,50.3411,50.5234,50.332,50.5143,47991.0
2021-06-16 15:20:00,55.41,55.43,55.27,55.27,50893.0,50.5143,50.5325,50.3867,50.3867,50893.0
2021-06-16 15:30:00,55.27,55.28,55.16,55.24,61390.0,50.3867,50.3958,50.2864,50.3593,61390.0
2021-06-16 15:40:00,55.24,55.29,55.12,55.14,102546.0,50.3593,50.4049,50.2499,50.2682,102546.0
2021-06-16 15:50:00,55.14,55.22,55.06,55.1,238473.0,50.2682,50.3411,50.1952,50.2317,238473.0
2021-06-17 09:30:00,55.21,55.33,54.92,55.05,128097.0,50.332,50.4414,50.0676,50.1861,128097.0
2021-06-17 09:40:00,55.05,55.05,54.59,54.59,125847.0,50.1861,50.1861,49.7668,49.7668,125847.0
2021-06-17 09:50:00,54.59,54.6,54.46,54.49,86587.0,49.7668,49.7759,49.6482,49.6756,86587.0
2021-06-17 10:00:00,54.49,54.65,54.23,54.26,114722.0,49.6756,49.8215,49.4386,49.4659,114722.0
2021-06-17 10:10:00,54.24,54.28,54.11,54.16,102196.0,49.4477,49.4841,49.3292,49.3747,102196.0
2021-06-17 10:20:00,54.17,54.33,54.1,54.26,59950.0,49.3839,49.5297,49.32,49.4659,59950.0
2021-06-17 10:30:00,54.27,54.34,54.17,54.18,106005.0,49.475,49.5388,49.3839,49.393,106005.0
2021-06-17 10:40:00,54.19,54.29,54.11,54.18,51912.0,49.4021,49.4933,49.3292,49.393,51912.0
2021-06-17 10:50:00,54.18,54.21,54.04,54.07,48869.0,49.393,49.4203,49.2653,49.2927,48869.0
2021-06-17 11:00:00,54.07,54.07,53.88,53.9,64875.0,49.2927,49.2927,49.1195,49.1377,64875.0
2021-06-17 11:10:00,53.89,53.97,53.82,53.95,52792.0,49.1286,49.2015,49.0648,49.1833,52792.0
2021-06-17 11:20:00,53.94,53.94,53.75,53.83,60481.0,49.1742,49.1742,49.001,49.0739,60481.0
2021-06-17 11:30:00,53.83,53.96,53.79,53.93,69754.0,49.0739,49.1924,49.0374,49.1651,69754.0
2021-06-17 11:40:00,53.94,53.94,53.71,53.73,40064.0,49.1742,49.1742,48.9645,48.9827,40064.0
2021-06-17 11:50:00,53.73,53.73,53.38,53.41,53580.0,48.9827,48.9827,48.6637,48.691,53580.0
2021-06-17 12:00:00,53.4,53.5,53.34,53.44,51638.0,48.6819,48.7731,48.6272,48.7184,51638.0
2021-06-17 12:10:00,53.45,53.48,53.2,53.2,43995.0,48.7275,48.7548,48.4996,48.4996,43995.0
2021-06-17 12:20:00,53.19,53.23,53.12,53.2,74154.0,48.4905,48.5269,48.4266,48.4996,74154.0
2021-06-17 12:30:00,53.21,53.35,53.16,53.29,47179.0,48.5087,48.6363,48.4631,48.5816,47179.0
2021-06-17 12:40:00,53.29,53.39,53.24,53.39,56977.0,48.5816,48.6728,48.536,48.6728,56977.0
2021-06-17 12:50:00,53.39,53.48,53.34,53.48,56026.0,48.6728,48.7548,48.6272,48.7548,56026.0
2021-06-17 13:00:00,53.48,53.62,53.46,53.59,43809.0,48.7548,48.8825,48.7366,48.8551,43809.0
2021-06-17 13:10:00,53.59,53.63,53.53,53.58,30563.0,48.8551,48.8916,48.8004,48.846,30563.0
2021-06-17 13:20:00,53.59,53.59,53.48,53.52,29574.0,48.8551,48.8551,48.7548,48.7913,29574.0
2021-06-17 13:30:00,53.51,53.65,53.44,53.58,33042.0,48.7822,48.9098,48.7184,48.846,33042.0
2021-06-17 13:40:00,53.58,53.6,53.5,53.56,31110.0,48.846,48.8642,48.7731,48.8278,31110.0
2021-06-17 13:50:00,53.55,53.57,53.46,53.54,31214.0,48.8186,48.8369,48.7366,48.8095,31214.0
2021-06-17 14:00:00,53.54,53.61,53.49,53.5,43491.0,48.8095,48.8733,48.7639,48.7731,43491.0
2021-06-17 14:10:00,53.5,53.61,53.46,53.5,50681.0,48.7731,48.8733,48.7366,48.7731,50681.0
2021-06-17 14:20:00,53.49,53.49,53.41,53.41,32474.0,48.7639,48.7639,48.691,48.691,32474.0
2021-06-17 14:30:00,53.42,53.44,53.33,53.33,41399.0,48.7001,48.7184,48.6181,48.6181,41399.0
2021-06-17 14:40:00,53.34,53.42,53.33,53.36,40186.0,48.6272,48.7001,48.6181,48.6454,40186.0
2021-06-17 14:50:00,53.35,53.35,53.26,53.33,81194.0,48.6363,48.6363,48.5543,48.6181,81194.0
2021-06-17 15:00:00,53.32,53.51,53.3,53.51,97662.0,48.609,48.7822,48.5907,48.7822,97662.0
2021-06-17 15:10:00,53.52,53.55,53.47,53.53,79645.0,48.7913,48.8186,48.7457,48.8004,79645.0
2021-06-17 15:20:00,53.54,53.59,53.52,53.53,64333.0,48.8095,48.8551,48.7913,48.8004,64333.0
2021-06-17 15:30:00,53.54,53.64,53.54,53.64,178843.0,48.8095,48.9007,48.8095,48.9007,178843.0
2021-06-17 15:40:00,53.65,53.71,53.55,53.63,169757.0,48.9098,48.9645,48.8186,48.8916,169757.0
2021-06-17 15:50:00,53.63,53.65,53.42,53.45,448805.0,48.8916,48.9098,48.7001,48.7275,448805.0
2021-06-18 09:30:00,52.64,52.91,52.24,52.4,753101.0,47.989,48.2352,47.6244,47.7703,753101.0
2021-06-18 09:40:00,52.38,52.51,52.3,52.44,137282.0,47.752,47.8705,47.6791,47.8067,137282.0
2021-06-18 09:50:00,52.44,52.59,52.26,52.37,151072.0,47.8067,47.9435,47.6426,47.7429,151072.0
2021-06-18 10:00:00,52.38,52.49,52.28,52.41,70937.0,47.752,47.8523,47.6609,47.7794,70937.0
2021-06-18 10:10:00,52.41,52.46,52.13,52.13,47421.0,47.7794,47.8249,47.5241,47.5241,47421.0
2021-06-18 10:20:00,52.14,52.26,52.09,52.13,61035.0,47.5332,47.6426,47.4876,47.5241,61035.0
2021-06-18 10:30:00,52.13,52.26,52.01,52.19,61363.0,47.5241,47.6426,47.4147,47.5788,61363.0
2021-06-18 10:40:00,52.18,52.18,52.01,52.08,51063.0,47.5697,47.5697,47.4147,47.4785,51063.0
2021-06-18 10:50:00,52.09,52.18,52.05,52.14,50671.0,47.4876,47.5697,47.4512,47.5332,50671.0
2021-06-18 11:00:00,52.15,52.23,52.08,52.19,55232.0,47.5423,47.6153,47.4785,47.5788,55232.0
2021-06-18 11:10:00,52.2,52.39,52.2,52.37,54176.0,47.5879,47.7611,47.5879,47.7429,54176.0
2021-06-18 11:20:00,52.36,52.44,52.28,52.3,38729.0,47.7338,47.8067,47.6609,47.6791,38729.0
2021-06-18 11:30:00,52.31,52.53,52.29,52.45,77899.0,47.6882,47.8888,47.67,47.8158,77899.0
2021-06-18 11:40:00,52.46,52.49,52.38,52.4,90284.0,47.8249,47.8523,47.752,47.7703,90284.0
2021-06-18 11:50:00,52.4,52.43,52.35,52.41,49219.0,47.7703,47.7976,47.7247,47.7794,49219.0
2021-06-18 12:00:00,52.41,52.41,52.31,52.39,34844.0,47.7794,47.7794,47.6882,47.7611,34844.0
2021-06-18 12:10:00,52.39,52.41,52.33,52.37,36023.0,47.7611,47.7794,47.7064,47.7429,36023.0
2021-06-18 12:20:00,52.37,52.41,52.33,52.36,36416.0,47.7429,47.7794,47.7064,47.7338,36416.0
2021-06-18 12:30:00,52.36,52.42,52.3,52.31,45994.0,47.7338,47.7885,47.6791,47.6882,45994.0
2021-06-18 12:40:00,52.31,52.32,52.22,52.26,54250.0,47.6882,47.6973,47.6062,47.6426,54250.0
2021-06-18 12:50:00,52.26,52.27,52.17,52.21,34564.0,47.6426,47.6517,47.5606,47.597,34564.0
2021-06-18 13:00:00,52.22,52.29,52.21,52.25,39412.0,47.6062,47.67,47.597,47.6335,39412.0
2021-06-18 13:10:00,52.25,52.33,52.24,52.27,27222.0,47.6335,47.7064,47.6244,47.6517,27222.0
2021-06-18 13:20:00,52.26,52.32,52.26,52.28,42194.0,47.6426,47.6973,47.6426,47.6609,42194.0
2021-06-18 13:30:00,52.28,52.34,52.26,52.3,41126.0,47.6609,47.7156,47.6426,47.6791,41126.0
2021-06-18 13:40:00,52.31,52.33,52.23,52.25,45173.0,47.6882,47.7064,47.6153,47.6335,45173.0
2021-06-18 13:50:00,52.25,52.28,52.21,52.26,37999.0,47.6335,47.6609,47.597,47.6426,37999.0
2021-06-18 14:00:00,52.26,52.35,52.24,52.32,61718.0,47.6426,47.7247,47.6244,47.6973,61718.0
2021-06-18 14:10:00,52.32,52.36,52.29,52.34,37820.0,47.6973,47.7338,47.67,47.7156,37820.0
2021-06-18 14:20:00,52.33,52.39,52.32,52.38,39251.0,47.7064,47.7611,47.6973,47.752,39251.0
2021-06-18 14:30:00,52.37,52.38,52.26,52.27,64693.0,47.7429,47.752,47.6426,47.6517,64693.0
2021-06-18 14:40:00,52.28,52.29,52.21,52.22,54100.0,47.6609,47.67,47.597,47.6062,54100.0
2021-06-18 14:50:00,52.22,52.25,52.08,52.1,63373.0,47.6062,47.6335,47.4785,47.4968,63373.0
2021-06-18 15:00:00,52.1,52.22,52.07,52.18,64485.0,47.4968,47.6062,47.4694,47.5697,64485.0
2021-06-18 15:10:00,52.19,52.27,52.15,52.27,69218.0,47.5788,47.6517,47.5423,47.6517,69218.0
2021-06-18 15:20:00,52.28,52.31,52.22,52.23,62549.0,47.6609,47.6882,47.6062,47.6153,62549.0
2021-06-18 15:30:00,52.23,52.3,52.16,52.28,144690.0,47.6153,47.6791,47.5515,47.6609,144690.0
2021-06-18 15:40:00,52.27,52.35,52.19,52.21,211403.0,47.6517,47.7247,47.5788,47.597,211403.0
2021-06-18 15:50:00,52.22,52.3,52.07,52.08,532967.0,47.6062,47.6791,47.4694,47.4785,532967.0
2021-06-21 09:30:00,52.44,52.85,52.23,52.82,120388.0,47.8067,48.1805,47.6153,48.1531,120388.0
2021-06-21 09:40:00,52.84,52.88,52.59,52.74,88402.0,48.1714,48.2078,47.9435,48.0802,88402.0
2021-06-21 09:50:00,52.74,52.79,52.66,52.66,60969.0,48.0802,48.1258,48.0073,48.0073,60969.0
2021-06-21 10:00:00,52.66,52.86,52.66,52.83,54413.0,48.0073,48.1896,48.0073,48.1623,54413.0
2021-06-21 10:10:00,52.84,53.02,52.8,52.99,43783.0,48.1714,48.3355,48.1349,48.3081,43783.0
2021-06-21 10:20:00,52.97,53.03,52.93,52.97,49381.0,48.2899,48.3446,48.2534,48.2899,49381.0
2021-06-21 10:30:00,52.97,52.99,52.84,52.94,56705.0,48.2899,48.3081,48.1714,48.2625,56705.0
2021-06-21 10:40:00,52.94,53.01,52.91,52.92,43410.0,48.2625,48.3264,48.2352,48.2443,43410.0
2021-06-21 10:50:00,52.93,53.01,52.92,52.98,48157.0,48.2534,48.3264,48.2443,48.299,48157.0
2021-06-21 11:00:00,52.99,53.0,52.67,52.7,40934.0,48.3081,48.3172,48.0164,48.0437,40934.0
2021-06-21 11:10:00,52.69,52.87,52.69,52.86,38044.0,48.0346,48.1987,48.0346,48.1896,38044.0
2021-06-21 11:20:00,52.87,52.92,52.83,52.83,36741.0,48.1987,48.2443,48.1623,48.1623,36741.0
2021-06-21 11:30:00,52.83,52.96,52.83,52.96,22884.0,48.1623,48.2808,48.1623,48.2808,22884.0
2021-06-21 11:40:00,52.96,53.0,52.9,52.99,32402.0,48.2808,48.3172,48.2261,48.3081,32402.0
2021-06-21 11:50:00,52.99,53.06,52.97,52.97,23436.0,48.3081,48.3719,48.2899,48.2899,23436.0
2021-06-21 12:00:00,52.98,53.0,52.93,52.94,28050.0,48.299,48.3172,48.2534,48.2625,28050.0
2021-06-21 12:10:00,52.93,52.99,52.92,52.93,34231.0,48.2534,48.3081,48.2443,48.2534,34231.0
2021-06-21 12:20:00,52.93,52.93,52.87,52.88,22789.0,48.2534,48.2534,48.1987,48.2078,22789.0
2021-06-21 12:30:00,52.89,52.9,52.81,52.83,40779.0,48.217,48.2261,48.144,48.1623,40779.0
2021-06-21 12:40:00,52.84,52.88,52.82,52.86,20954.0,48.1714,48.2078,48.1531,48.1896,20954.0
2021-06-21 12:50:00,52.86,52.88,52.84,52.88,17314.0,48.1896,48.2078,48.1714,48.2078,17314.0
2021-06-21 13:00:00,52.89,52.94,52.86,52.92,21329.0,48.217,48.2625,48.1896,48.2443,21329.0
2021-06-21 13:10:00,52.91,52.98,52.89,52.95,28780.0,48.2352,48.299,48.217,48.2717,28780.0
2021-06-21 13:20:00,52.95,52.98,52.92,52.97,20152.0,48.2717,48.299,48.2443,48.2899,20152.0
2021-06-21 13:30:00,52.98,53.0,52.94,52.96,28859.0,48.299,48.3172,48.2625,48.2808,28859.0
2021-06-21 13:40:00,52.97,53.06,52.96,53.04,37334.0,48.2899,48.3719,48.2808,48.3537,37334.0
2021-06-21 13:50:00,53.04,53.05,53.01,53.02,19792.0,48.3537,48.3628,48.3264,48.3355,19792.0
2021-06-21 14:00:00,53.03,53.07,52.99,53.0,30973.0,48.3446,48.3811,48.3081,48.3172,30973.0
2021-06-21 14:10:00,53.01,53.01,52.96,52.98,23226.0,48.3264,48.3264,48.2808,48.299,23226.0
2021-06-21 14:20:00,52.98,52.98,52.91,52.91,27623.0,48.299,48.299,48.2352,48.2352,27623.0
2021-06-21 14:30:00,52.91,52.96,52.87,52.96,39037.0,48.2352,48.2808,48.1987,48.2808,39037.0
2021-06-21 14:40:00,52.96,52.99,52.92,52.93,26700.0,48.2808,48.3081,48.2443,48.2534,26700.0
2021-06-21 14:50:00,52.93,52.99,52.92,52.98,37151.0,48.2534,48.3081,48.2443,48.299,37151.0
2021-06-21 15:00:00,53.0,53.09,52.97,53.06,78355.0,48.3172,48.3993,48.2899,48.3719,78355.0
2021-06-21 15:10:00,53.05,53.06,52.96,53.02,53930.0,48.3628,48.3719,48.2808,48.3355,53930.0
2021-06-21 15:20:00,53.02,53.04,52.98,53.04,41104.0,48.3355,48.3537,48.299,48.3537,41104.0
2021-06-21 15:30:00,53.04,53.09,53.01,53.05,69241.0,48.3537,48.3993,48.3264,48.3628,69241.0
2021-06-21 15:40:00,53.05,53.06,52.92,52.98,91167.0,48.3628,48.3719,48.2443,48.299,91167.0
2021-06-21 15:50:00,52.99,53.07,52.94,53.07,307230.0,48.3081,48.3811,48.2625,48.3811,307230.0
2021-06-22 09:30:00,52.95,53.0,52.28,52.39,170437.0,48.2717,48.3172,47.6609,47.7611,170437.0
2021-06-22 09:40:00,52.4,52.88,52.38,52.86,60186.0,47.7703,48.2078,47.752,48.1896,60186.0
2021-06-22 09:50:00,52.85,52.87,52.64,52.72,45731.0,48.1805,48.1987,47.989,48.062,45731.0
2021-06-22 10:00:00,52.72,52.77,52.61,52.76,35877.0,48.062,48.1076,47.9617,48.0984,35877.0
2021-06-22 10:10:00,52.75,52.81,52.74,52.75,35027.0,48.0893,48.144,48.0802,48.0893,35027.0
2021-06-22 10:20:00,52.74,52.8,52.71,52.72,27713.0,48.0802,48.1349,48.0529,48.062,27713.0
2021-06-22 10:30:00,52.72,52.81,52.66,52.8,33582.0,48.062,48.144,48.0073,48.1349,33582.0
2021-06-22 10:40:00,52.81,52.86,52.78,52.83,107884.0,48.144,48.1896,48.1167,48.1623,107884.0
2021-06-22 10:50:00,52.84,52.96,52.83,52.91,33254.0,48.1714,48.2808,48.1623,48.2352,33254.0
2021-06-22 11:00:00,52.9,52.97,52.84,52.9,25504.0,48.2261,48.2899,48.1714,48.2261,25504.0
2021-06-22 11:10:00,52.9,53.07,52.9,53.03,28472.0,48.2261,48.3811,48.2261,48.3446,28472.0
2021-06-22 11:20:00,53.03,53.06,52.94,52.96,32377.0,48.3446,48.3719,48.2625,48.2808,32377.0
2021-06-22 11:30:00,52.95,52.98,52.83,52.88,28924.0,48.2717,48.299,48.1623,48.2078,28924.0
2021-06-22 11:40:00,52.89,52.94,52.86,52.93,34333.0,48.217,48.2625,48.1896,48.2534,34333.0
2021-06-22 11:50:00,52.93,52.95,52.88,52.91,38471.0,48.2534,48.2717,48.2078,48.2352,38471.0
2021-06-22 12:00:00,52.91,53.01,52.84,52.85,106867.0,48.2352,48.3264,48.1714,48.1805,106867.0
2021-06-22 12:10:00,52.84,52.87,52.79,52.81,109184.0,48.1714,48.1987,48.1258,48.144,109184.0
2021-06-22 12:20:00,52.81,52.81,52.76,52.77,34399.0,48.144,48.144,48.0984,48.1076,34399.0
2021-06-22 12:30:00,52.77,52.8,52.74,52.78,32117.0,48.1076,48.1349,48.0802,48.1167,32117.0
2021-06-22 12:40:00,52.78,52.82,52.74,52.81,66010.0,48.1167,48.1531,48.0802,48.144,66010.0
2021-06-22 12:50:00,52.81,52.82,52.75,52.76,45438.0,48.144,48.1531,48.0893,48.0984,45438.0
2021-06-22 13:00:00,52.76,52.86,52.75,52.86,79582.0,48.0984,48.1896,48.0893,48.1896,79582.0
2021-06-22 13:10:00,52.87,52.91,52.86,52.89,25211.0,48.1987,48.2352,48.1896,48.217,25211.0
2021-06-22 13:20:00,52.89,52.92,52.87,52.9,25885.0,48.217,48.2443,48.1987,48.2261,25885.0
2021-06-22 13:30:00,52.89,52.89,52.82,52.83,42096.0,48.217,48.217,48.1531,48.1623,42096.0
2021-06-22 13:40:00,52.83,52.89,52.81,52.84,160542.0,48.1623,48.217,48.144,48.1714,160542.0
2021-06-22 13:50:00,52.85,52.85,52.82,52.84,32108.0,48.1805,48.1805,48.1531,48.1714,32108.0
2021-06-22 14:00:00,52.85,52.85,52.79,52.8,35519.0,48.1805,48.1805,48.1258,48.1349,35519.0
2021-06-22 14:10:00,52.79,52.85,52.77,52.8,33939.0,48.1258,48.1805,48.1076,48.1349,33939.0
2021-06-22 14:20:00,52.8,52.87,52.8,52.84,144882.0,48.1349,48.1987,48.1349,48.1714,144882.0
2021-06-22 14:30:00,52.84,52.95,52.83,52.95,59269.0,48.1714,48.2717,48.1623,48.2717,59269.0
2021-06-22 14:40:00,52.94,52.96,52.93,52.93,21958.0,48.2625,48.2808,48.2534,48.2534,21958.0
2021-06-22 14:50:00,52.94,52.99,52.91,52.99,40106.0,48.2625,48.3081,48.2352,48.3081,40106.0
2021-06-22 15:00:00,53.0,53.02,52.98,53.02,34693.0,48.3172,48.3355,48.299,48.3355,34693.0
2021-06-22 15:10:00,53.02,53.07,52.97,53.01,50942.0,48.3355,48.3811,48.2899,48.3264,50942.0
2021-06-22 15:20:00,53.01,53.02,52.96,52.97,59775.0,48.3264,48.3355,48.2808,48.2899,59775.0
2021-06-22 15:30:00,52.97,53.02,52.89,52.9,53984.0,48.2899,48.3355,48.217,48.2261,53984.0
2021-06-22 15:40:00,52.9,52.94,52.81,52.87,78860.0,48.2261,48.2625,48.144,48.1987,78860.0
2021-06-22 15:50:00,52.88,52.91,52.77,52.82,284382.0,48.2078,48.2352,48.1076,48.1531,284382.0
2021-06-23 09:30:00,52.95,52.98,52.71,52.73,74368.0,48.2717,48.299,48.0529,48.0711,74368.0
2021-06-23 09:40:00,52.76,52.96,52.73,52.86,39434.0,48.0984,48.2808,48.0711,48.1896,39434.0
2021-06-23 09:50:00,52.86,52.92,52.78,52.83,42083.0,48.1896,48.2443,48.1167,48.1623,42083.0
2021-06-23 10:00:00,52.85,52.91,52.77,52.9,59371.0,48.1805,48.2352,48.1076,48.2261,59371.0
2021-06-23 10:10:00,52.9,52.97,52.88,52.93,84741.0,48.2261,48.2899,48.2078,48.2534,84741.0
2021-06-23 10:20:00,52.94,52.95,52.88,52.89,34015.0,48.2625,48.2717,48.2078,48.217,34015.0
2021-06-23 10:30:00,52.89,52.94,52.85,52.9,27673.0,48.217,48.2625,48.1805,48.2261,27673.0
2021-06-23 10:40:00,52.89,52.9,52.83,52.83,35305.0,48.217,48.2261,48.1623,48.1623,35305.0
2021-06-23 10:50:00,52.82,52.99,52.8,52.97,67144.0,48.1531,48.3081,48.1349,48.2899,67144.0
2021-06-23 11:00:00,52.97,53.01,52.92,52.92,36902.0,48.2899,48.3264,48.2443,48.2443,36902.0
2021-06-23 11:10:00,52.92,52.96,52.88,52.89,27518.0,48.2443,48.2808,48.2078,48.217,27518.0
2021-06-23 11:20:00,52.9,52.96,52.88,52.91,24374.0,48.2261,48.2808,48.2078,48.2352,24374.0
2021-06-23 11:30:00,52.92,52.93,52.84,52.85,18042.0,48.2443,48.2534,48.1714,48.1805,18042.0
2021-06-23 11:40:00,52.84,52.88,52.84,52.86,55578.0,48.1714,48.2078,48.1714,48.1896,55578.0
2021-06-23 11:50:00,52.86,52.89,52.83,52.89,26916.0,48.1896,48.217,48.1623,48.217,26916.0
2021-06-23 12:00:00,52.88,52.91,52.84,52.88,20483.0,48.2078,48.2352,48.1714,48.2078,20483.0
2021-06-23 12:10:00,52.89,52.94,52.88,52.9,21111.0,48.217,48.2625,48.2078,48.2261,21111.0
2021-06-23 12:20:00,52.9,52.93,52.88,52.88,18872.0,48.2261,48.2534,48.2078,48.2078,18872.0
2021-06-23 12:30:00,52.89,52.98,52.88,52.96,22225.0,48.217,48.299,48.2078,48.2808,22225.0
2021-06-23 12:40:00,52.96,53.0,52.95,52.96,21947.0,48.2808,48.3172,48.2717,48.2808,21947.0
2021-06-23 12:50:00,52.96,52.97,52.93,52.95,42814.0,48.2808,48.2899,48.2534,48.2717,42814.0
2021-06-23 13:00:00,52.95,52.98,52.94,52.95,58683.0,48.2717,48.299,48.2625,48.2717,58683.0
2021-06-23 13:10:00,52.95,52.99,52.95,52.96,50760.0,48.2717,48.3081,48.2717,48.2808,50760.0
2021-06-23 13:20:00,52.97,53.0,52.93,52.96,98658.0,48.2899,48.3172,48.2534,48.2808,98658.0
2021-06-23 13:30:00,52.96,52.98,52.93,52.96,29252.0,48.2808,48.299,48.2534,48.2808,29252.0
2021-06-23 13:40:00,52.96,52.96,52.92,52.93,22996.0,48.2808,48.2808,48.2443,48.2534,22996.0
2021-06-23 13:50:00,52.93,52.96,52.92,52.93,76575.0,48.2534,48.2808,48.2443,48.2534,76575.0
2021-06-23 14:00:00,52.94,52.96,52.91,52.95,49129.0,48.2625,48.2808,48.2352,48.2717,49129.0
2021-06-23 14:10:00,52.96,53.0,52.95,52.96,76695.0,48.2808,48.3172,48.2717,48.2808,76695.0
2021-06-23 14:20:00,52.95,52.97,52.91,52.91,49410.0,48.2717,48.2899,48.2352,48.2352,49410.0
2021-06-23 14:30:00,52.91,52.92,52.85,52.88,28765.0,48.2352,48.2443,48.1805,48.2078,28765.0
2021-06-23 14:40:00,52.88,52.88,52.83,52.83,23570.0,48.2078,48.2078,48.1623,48.1623,23570.0
2021-06-23 14:50:00,52.84,52.92,52.83,52.89,24916.0,48.1714,48.2443,48.1623,48.217,24916.0
2021-06-23 15:00:00,52.9,52.95,52.89,52.92,28612.0,48.2261,48.2717,48.217,48.2443,28612.0
2021-06-23 15:10:00,52.93,52.95,52.91,52.94,33651.0,48.2534,48.2717,48.2352,48.2625,33651.0
2021-06-23 15:20:00,52.94,52.99,52.93,52.97,50672.0,48.2625,48.3081,48.2534,48.2899,50672.0
2021-06-23 15:30:00,52.96,52.96,52.88,52.89,48087.0,48.2808,48.2808,48.2078,48.217,48087.0
2021-06-23 15:40:00,52.88,52.93,52.85,52.85,120543.0,48.2078,48.2534,48.1805,48.1805,120543.0
2021-06-23 15:50:00,52.85,52.86,52.68,52.7,235359.0,48.1805,48.1896,48.0255,48.0437,235359.0
2021-06-24 09:30:00,52.87,52.91,52.64,52.65,88452.0,48.1987,48.2352,47.989,47.9982,88452.0
2021-06-24 09:40:00,52.65,52.86,52.65,52.77,41015.0,47.9982,48.1896,47.9982,48.1076,41015.0
2021-06-24 09:50:00,52.76,52.88,52.72,52.77,27909.0,48.0984,48.2078,48.062,48.1076,27909.0
2021-06-24 10:00:00,52.78,52.8,52.72,52.73,44185.0,48.1167,48.1349,48.062,48.0711,44185.0
2021-06-24 10:10:00,52.73,52.78,52.66,52.68,126990.0,48.0711,48.1167,48.0073,48.0255,126990.0
2021-06-24 10:20:00,52.68,52.72,52.63,52.66,58221.0,48.0255,48.062,47.9799,48.0073,58221.0
2021-06-24 10:30:00,52.67,52.73,52.65,52.68,48217.0,48.0164,48.0711,47.9982,48.0255,48217.0
2021-06-24 10:40:00,52.67,52.79,52.67,52.78,36557.0,48.0164,48.1258,48.0164,48.1167,36557.0
2021-06-24 10:50:00,52.78,52.8,52.69,52.77,36184.0,48.1167,48.1349,48.0346,48.1076,36184.0
2021-06-24 11:00:00,52.77,52.81,52.76,52.79,29444.0,48.1076,48.144,48.0984,48.1258,29444.0
2021-06-24 11:10:00,52.79,52.81,52.75,52.8,47838.0,48.1258,48.144,48.0893,48.1349,47838.0
2021-06-24 11:20:00,52.8,52.83,52.76,52.79,36328.0,48.1349,48.1623,48.0984,48.1258,36328.0
2021-06-24 11:30:00,52.79,52.81,52.78,52.8,35842.0,48.1258,48.144,48.1167,48.1349,35842.0
2021-06-24 11:40:00,52.81,52.82,52.78,52.8,48377.0,48.144,48.1531,48.1167,48.1349,48377.0
2021-06-24 11:50:00,52.8,52.84,52.77,52.78,103585.0,48.1349,48.1714,48.1076,48.1167,103585.0
2021-06-24 12:00:00,52.78,52.81,52.77,52.78,29014.0,48.1167,48.144,48.1076,48.1167,29014.0
2021-06-24 12:10:00,52.78,52.81,52.73,52.79,39038.0,48.1167,48.144,48.0711,48.1258,39038.0
2021-06-24 12:20:00,52.79,52.89,52.78,52.85,32167.0,48.1258,48.217,48.1167,48.1805,32167.0
2021-06-24 12:30:00,52.85,52.95,52.83,52.95,18662.0,48.1805,48.2717,48.1623,48.2717,18662.0
2021-06-24 12:40:00,52.95,53.1,52.94,53.08,32247.0,48.2717,48.4084,48.2625,48.3902,32247.0
2021-06-24 12:50:00,53.08,53.11,53.06,53.07,42037.0,48.3902,48.4175,48.3719,48.3811,42037.0
2021-06-24 13:00:00,53.07,53.16,53.03,53.15,155911.0,48.3811,48.4631,48.3446,48.454,155911.0
2021-06-24 13:10:00,53.15,53.22,53.14,53.2,35119.0,48.454,48.5178,48.4449,48.4996,35119.0
2021-06-24 13:20:00,53.19,53.19,53.11,53.12,37638.0,48.4905,48.4905,48.4175,48.4266,37638.0
2021-06-24 13:30:00,53.12,53.25,53.11,53.25,119170.0,48.4266,48.5451,48.4175,48.5451,119170.0
2021-06-24 13:40:00,53.25,53.31,53.22,53.3,40403.0,48.5451,48.5998,48.5178,48.5907,40403.0
2021-06-24 13:50:00,53.31,53.33,53.27,53.33,33616.0,48.5998,48.6181,48.5634,48.6181,33616.0
2021-06-24 14:00:00,53.33,53.39,53.32,53.38,33426.0,48.6181,48.6728,48.609,48.6637,33426.0
2021-06-24 14:10:00,53.38,53.38,53.26,53.32,30163.0,48.6637,48.6637,48.5543,48.609,30163.0
2021-06-24 14:20:00,53.32,53.34,53.26,53.26,45026.0,48.609,48.6272,48.5543,48.5543,45026.0
2021-06-24 14:30:00,53.26,53.29,53.22,53.23,46314.0,48.5543,48.5816,48.5178,48.5269,46314.0
2021-06-24 14:40:00,53.23,53.24,53.18,53.19,44754.0,48.5269,48.536,48.4813,48.4905,44754.0
2021-06-24 14:50:00,53.19,53.24,53.14,53.24,59016.0,48.4905,48.536,48.4449,48.536,59016.0
2021-06-24 15:00:00,53.24,53.3,53.21,53.3,73968.0,48.536,48.5907,48.5087,48.5907,73968.0
2021-06-24 15:10:00,53.3,53.37,53.26,53.35,77361.0,48.5907,48.6545,48.5543,48.6363,77361.0
2021-06-24 15:20:00,53.35,53.35,53.25,53.27,70852.0,48.6363,48.6363,48.5451,48.5634,70852.0
2021-06-24 15:30:00,53.27,53.32,53.21,53.23,126553.0,48.5634,48.609,48.5087,48.5269,126553.0
2021-06-24 15:40:00,53.23,53.31,53.23,53.3,148190.0,48.5269,48.5998,48.5269,48.5907,148190.0
2021-06-24 15:50:00,53.3,53.38,53.12,53.16,482987.0,48.5907,48.6637,48.4266,48.4631,482987.0
2021-06-25 09:30:00,53.44,53.5,53.24,53.4,74464.0,48.7184,48.7731,48.536,48.6819,74464.0
2021-06-25 09:40:00,53.4,53.64,53.39,53.62,78104.0,48.6819,48.9007,48.6728,48.8825,78104.0
2021-06-25 09:50:00,53.62,53.79,53.59,53.66,70995.0,48.8825,49.0374,48.8551,48.9189,70995.0
2021-06-25 10:00:00,53.66,53.77,53.61,53.76,49772.0,48.9189,49.0192,48.8733,49.0101,49772.0
2021-06-25 10:10:00,53.74,53.88,53.72,53.8,75754.0,48.9919,49.1195,48.9736,49.0466,75754.0
2021-06-25 10:20:00,53.79,53.82,53.67,53.67,36120.0,49.0374,49.0648,48.928,48.928,36120.0
2021-06-25 10:30:00,53.66,53.71,53.61,53.71,38029.0,48.9189,48.9645,48.8733,48.9645,38029.0
2021-06-25 10:40:00,53.71,53.71,53.61,53.7,47177.0,48.9645,48.9645,48.8733,48.9554,47177.0
2021-06-25 10:50:00,53.71,53.77,53.66,53.76,43256.0,48.9645,49.0192,48.9189,49.0101,43256.0
2021-06-25 11:00:00,53.76,53.89,53.75,53.84,40957.0,49.0101,49.1286,49.001,49.083,40957.0
2021-06-25 11:10:00,53.85,53.87,53.78,53.85,44410.0,49.0921,49.1104,49.0283,49.0921,44410.0
2021-06-25 11:20:00,53.85,53.9,53.82,53.87,73302.0,49.0921,49.1377,49.0648,49.1104,73302.0
2021-06-25 11:30:00,53.88,53.94,53.8,53.89,59279.0,49.1195,49.1742,49.0466,49.1286,59279.0
2021-06-25 11:40:00,53.89,53.96,53.88,53.93,48076.0,49.1286,49.1924,49.1195,49.1651,48076.0
2021-06-25 11:50:00,53.93,54.01,53.91,54.01,43258.0,49.1651,49.238,49.1468,49.238,43258.0
2021-06-25 12:00:00,54.0,54.09,53.97,54.06,52410.0,49.2289,49.3109,49.2015,49.2836,52410.0
2021-06-25 12:10:00,54.07,54.18,54.06,54.15,51504.0,49.2927,49.393,49.2836,49.3656,51504.0
2021-06-25 12:20:00,54.16,54.25,54.13,54.14,61513.0,49.3747,49.4568,49.3474,49.3565,61513.0
2021-06-25 12:30:00,54.14,54.26,54.14,54.25,57871.0,49.3565,49.4659,49.3565,49.4568,57871.0
2021-06-25 12:40:00,54.26,54.29,54.21,54.26,62728.0,49.4659,49.4933,49.4203,49.4659,62728.0
2021-06-25 12:50:00,54.25,54.26,54.2,54.25,35718.0,49.4568,49.4659,49.4112,49.4568,35718.0
2021-06-25 13:00:00,54.25,54.25,54.14,54.15,59280.0,49.4568,49.4568,49.3565,49.3656,59280.0
2021-06-25 13:10:00,54.15,54.18,54.12,54.16,52750.0,49.3656,49.393,49.3383,49.3747,52750.0
2021-06-25 13:20:00,54.17,54.26,54.14,54.26,70231.0,49.3839,49.4659,49.3565,49.4659,70231.0
2021-06-25 13:30:00,54.26,54.34,54.22,54.32,51917.0,49.4659,49.5388,49.4294,49.5206,51917.0
2021-06-25 13:40:00,54.31,54.39,54.29,54.34,54824.0,49.5115,49.5844,49.4933,49.5388,54824.0
2021-06-25 13:50:00,54.35,54.4,54.34,54.39,45740.0,49.548,49.5935,49.5388,49.5844,45740.0
2021-06-25 14:00:00,54.38,54.43,54.3,54.3,78335.0,49.5753,49.6209,49.5024,49.5024,78335.0
2021-06-25 14:10:00,54.3,54.37,54.28,54.32,41302.0,49.5024,49.5662,49.4841,49.5206,41302.0
2021-06-25 14:20:00,54.32,54.36,54.31,54.35,62423.0,49.5206,49.5571,49.5115,49.548,62423.0
2021-06-25 14:30:00,54.35,54.38,54.3,54.36,78277.0,49.548,49.5753,49.5024,49.5571,78277.0
2021-06-25 14:40:00,54.36,54.37,54.28,54.29,90322.0,49.5571,49.5662,49.4841,49.4933,90322.0
2021-06-25 14:50:00,54.29,54.34,54.24,54.32,72910.0,49.4933,49.5388,49.4477,49.5206,72910.0
2021-06-25 15:00:00,54.32,54.33,54.25,54.28,79411.0,49.5206,49.5297,49.4568,49.4841,79411.0
2021-06-25 15:10:00,54.28,54.38,54.27,54.3,66945.0,49.4841,49.5753,49.475,49.5024,66945.0
2021-06-25 15:20:00,54.3,54.34,54.25,54.25,103488.0,49.5024,49.5388,49.4568,49.4568,103488.0
2021-06-25 15:30:00,54.26,54.37,54.22,54.34,240870.0,49.4659,49.5662,49.4294,49.5388,240870.0
2021-06-25 15:40:00,54.34,54.42,54.34,54.37,259876.0,49.5388,49.6118,49.5388,49.5662,259876.0
2021-06-25 15:50:00,54.39,54.41,54.2,54.23,767980.0,49.5844,49.6027,49.4112,49.4386,767980.0
2021-06-28 09:30:00,54.07,54.1,53.44,53.54,99084.0,49.2927,49.32,48.7184,48.8095,99084.0
2021-06-28 09:40:00,53.53,53.55,53.36,53.54,92944.0,48.8004,48.8186,48.6454,48.8095,92944.0
2021-06-28 09:50:00,53.53,53.65,53.47,53.58,74720.0,48.8004,48.9098,48.7457,48.846,74720.0
2021-06-28 10:00:00,53.57,53.57,53.35,53.41,74287.0,48.8369,48.8369,48.6363,48.691,74287.0
2021-06-28 10:10:00,53.4,53.45,53.29,53.4,78939.0,48.6819,48.7275,48.5816,48.6819,78939.0
2021-06-28 10:20:00,53.4,53.52,53.34,53.46,49856.0,48.6819,48.7913,48.6272,48.7366,49856.0
2021-06-28 10:30:00,53.46,53.47,53.31,53.34,52894.0,48.7366,48.7457,48.5998,48.6272,52894.0
2021-06-28 10:40:00,53.33,53.45,53.3,53.45,46974.0,48.6181,48.7275,48.5907,48.7275,46974.0
2021-06-28 10:50:00,53.46,53.62,53.45,53.58,59121.0,48.7366,48.8825,48.7275,48.846,59121.0
2021-06-28 11:00:00,53.58,53.69,53.51,53.65,82016.0,48.846,48.9463,48.7822,48.9098,82016.0
2021-06-28 11:10:00,53.64,53.64,53.48,53.48,61224.0,48.9007,48.9007,48.7548,48.7548,61224.0
2021-06-28 11:20:00,53.48,53.49,53.31,53.34,53693.0,48.7548,48.7639,48.5998,48.6272,53693.0
2021-06-28 11:30:00,53.34,53.37,53.3,53.36,47905.0,48.6272,48.6545,48.5907,48.6454,47905.0
2021-06-28 11:40:00,53.37,53.44,53.29,53.44,49806.0,48.6545,48.7184,48.5816,48.7184,49806.0
2021-06-28 11:50:00,53.45,53.51,53.39,53.48,48365.0,48.7275,48.7822,48.6728,48.7548,48365.0
2021-06-28 12:00:00,53.48,53.5,53.37,53.4,26222.0,48.7548,48.7731,48.6545,48.6819,26222.0
2021-06-28 12:10:00,53.41,53.45,53.37,53.39,33926.0,48.691,48.7275,48.6545,48.6728,33926.0
2021-06-28 12:20:00,53.38,53.41,53.25,53.28,30824.0,48.6637,48.691,48.5451,48.5725,30824.0
2021-06-28 12:30:00,53.28,53.34,53.27,53.32,27077.0,48.5725,48.6272,48.5634,48.609,27077.0
2021-06-28 12:40:00,53.32,53.34,53.29,53.34,28191.0,48.609,48.6272,48.5816,48.6272,28191.0
2021-06-28 12:50:00,53.35,53.41,53.34,53.39,24681.0,48.6363,48.691,48.6272,48.6728,24681.0
2021-06-28 13:00:00,53.39,53.4,53.31,53.38,29823.0,48.6728,48.6819,48.5998,48.6637,29823.0
2021-06-28 13:10:00,53.39,53.39,53.3,53.34,37567.0,48.6728,48.6728,48.5907,48.6272,37567.0
2021-06-28 13:20:00,53.35,53.38,53.3,53.32,25698.0,48.6363,48.6637,48.5907,48.609,25698.0
2021-06-28 13:30:00,53.33,53.38,53.29,53.36,31119.0,48.6181,48.6637,48.5816,48.6454,31119.0
2021-06-28 13:40:00,53.36,53.46,53.35,53.46,32218.0,48.6454,48.7366,48.6363,48.7366,32218.0
2021-06-28 13:50:00,53.46,53.49,53.44,53.48,25523.0,48.7366,48.7639,48.7184,48.7548,25523.0
2021-06-28 14:00:00,53.48,53.54,53.47,53.5,36297.0,48.7548,48.8095,48.7457,48.7731,36297.0
2021-06-28 14:10:00,53.51,53.53,53.47,53.5,23980.0,48.7822,48.8004,48.7457,48.7731,23980.0
2021-06-28 14:20:00,53.5,53.57,53.49,53.55,30855.0,48.7731,48.8369,48.7639,48.8186,30855.0
2021-06-28 14:30:00,53.54,53.55,53.47,53.51,28876.0,48.8095,48.8186,48.7457,48.7822,28876.0
2021-06-28 14:40:00,53.51,53.53,53.47,53.48,25578.0,48.7822,48.8004,48.7457,48.7548,25578.0
2021-06-28 14:50:00,53.48,53.49,53.41,53.41,43107.0,48.7548,48.7639,48.691,48.691,43107.0
2021-06-28 15:00:00,53.41,53.47,53.38,53.41,110847.0,48.691,48.7457,48.6637,48.691,110847.0
2021-06-28 15:10:00,53.42,53.48,53.36,53.44,53391.0,48.7001,48.7548,48.6454,48.7184,53391.0
2021-06-28 15:20:00,53.44,53.46,53.4,53.4,52247.0,48.7184,48.7366,48.6819,48.6819,52247.0
2021-06-28 15:30:00,53.41,53.43,53.38,53.41,54833.0,48.691,48.7092,48.6637,48.691,54833.0
2021-06-28 15:40:00,53.41,53.46,53.39,53.41,111384.0,48.691,48.7366,48.6728,48.691,111384.0
2021-06-28 15:50:00,53.42,53.51,53.34,53.38,393972.0,48.7001,48.7822,48.6272,48.6637,393972.0
2021-06-29 09:30:00,53.58,53.89,53.37,53.67,101761.0,48.846,49.1286,48.6545,48.928,101761.0
2021-06-29 09:40:00,53.66,53.68,53.49,53.57,56060.0,48.9189,48.9372,48.7639,48.8369,56060.0
2021-06-29 09:50:00,53.57,53.66,53.52,53.58,55204.0,48.8369,48.9189,48.7913,48.846,55204.0
2021-06-29 10:00:00,53.58,53.65,53.43,53.54,72565.0,48.846,48.9098,48.7092,48.8095,72565.0
2021-06-29 10:10:00,53.55,53.63,53.51,53.58,36193.0,48.8186,48.8916,48.7822,48.846,36193.0
2021-06-29 10:20:00,53.58,53.66,53.57,53.61,38083.0,48.846,48.9189,48.8369,48.8733,38083.0
2021-06-29 10:30:00,53.62,53.72,53.56,53.59,40517.0,48.8825,48.9736,48.8278,48.8551,40517.0
2021-06-29 10:40:00,53.58,53.6,53.52,53.55,30739.0,48.846,48.8642,48.7913,48.8186,30739.0
2021-06-29 10:50:00,53.56,53.61,53.52,53.59,43169.0,48.8278,48.8733,48.7913,48.8551,43169.0
2021-06-29 11:00:00,53.59,53.68,53.56,53.68,24091.0,48.8551,48.9372,48.8278,48.9372,24091.0
2021-06-29 11:10:00,53.68,53.74,53.64,53.73,57190.0,48.9372,48.9919,48.9007,48.9827,57190.0
2021-06-29 11:20:00,53.75,53.77,53.68,53.71,36341.0,49.001,49.0192,48.9372,48.9645,36341.0
2021-06-29 11:30:00,53.7,53.71,53.61,53.66,135799.0,48.9554,48.9645,48.8733,48.9189,135799.0
2021-06-29 11:40:00,53.66,53.74,53.65,53.67,42960.0,48.9189,48.9919,48.9098,48.928,42960.0
2021-06-29 11:50:00,53.68,53.77,53.65,53.74,47160.0,48.9372,49.0192,48.9098,48.9919,47160.0
2021-06-29 12:00:00,53.74,53.75,53.69,53.7,33732.0,48.9919,49.001,48.9463,48.9554,33732.0
2021-06-29 12:10:00,53.71,53.73,53.65,53.66,51103.0,48.9645,48.9827,48.9098,48.9189,51103.0
2021-06-29 12:20:00,53.66,53.68,53.54,53.55,36637.0,48.9189,48.9372,48.8095,48.8186,36637.0
2021-06-29 12:30:00,53.54,53.55,53.48,53.52,25292.0,48.8095,48.8186,48.7548,48.7913,25292.0
2021-06-29 12:40:00,53.51,53.54,53.48,53.51,31349.0,48.7822,48.8095,48.7548,48.7822,31349.0
2021-06-29 12:50:00,53.51,53.52,53.46,53.5,41428.0,48.7822,48.7913,48.7366,48.7731,41428.0
2021-06-29 13:00:00,53.51,53.56,53.47,53.52,44545.0,48.7822,48.8278,48.7457,48.7913,44545.0
2021-06-29 13:10:00,53.52,53.54,53.46,53.54,36005.0,48.7913,48.8095,48.7366,48.8095,36005.0
2021-06-29 13:20:00,53.54,53.57,53.5,53.56,40809.0,48.8095,48.8369,48.7731,48.8278,40809.0
2021-06-29 13:30:00,53.55,53.58,53.5,53.52,40242.0,48.8186,48.846,48.7731,48.7913,40242.0
2021-06-29 13:40:00,53.51,53.52,53.46,53.48,33893.0,48.7822,48.7913,48.7366,48.7548,33893.0
2021-06-29 13:50:00,53.47,53.52,53.46,53.52,32614.0,48.7457,48.7913,48.7366,48.7913,32614.0
2021-06-29 14:00:00,53.52,53.52,53.45,53.51,30709.0,48.7913,48.7913,48.7275,48.7822,30709.0
2021-06-29 14:10:00,53.51,53.52,53.46,53.46,25235.0,48.7822,48.7913,48.7366,48.7366,25235.0
2021-06-29 14:20:00,53.47,53.48,53.43,53.44,42760.0,48.7457,48.7548,48.7092,48.7184,42760.0
2021-06-29 14:30:00,53.44,53.45,53.36,53.36,37802.0,48.7184,48.7275,48.6454,48.6454,37802.0
2021-06-29 14:40:00,53.36,53.38,53.32,53.36,44050.0,48.6454,48.6637,48.609,48.6454,44050.0
2021-06-29 14:50:00,53.36,53.44,53.34,53.44,43315.0,48.6454,48.7184,48.6272,48.7184,43315.0
2021-06-29 15:00:00,53.44,53.49,53.42,53.47,42434.0,48.7184,48.7639,48.7001,48.7457,42434.0
2021-06-29 15:10:00,53.46,53.55,53.46,53.55,82721.0,48.7366,48.8186,48.7366,48.8186,82721.0
2021-06-29 15:20:00,53.54,53.54,53.5,53.53,37358.0,48.8095,48.8095,48.7731,48.8004,37358.0
2021-06-29 15:30:00,53.53,53.53,53.46,53.51,86487.0,48.8004,48.8004,48.7366,48.7822,86487.0
2021-06-29 15:40:00,53.5,53.53,53.46,53.5,108672.0,48.7731,48.8004,48.7366,48.7731,108672.0
2021-06-29 15:50:00,53.5,53.58,53.48,53.55,295402.0,48.7731,48.846,48.7548,48.8186,295402.0
2021-06-30 09:30:00,53.35,53.54,53.13,53.48,97011.0,48.6363,48.8095,48.4358,48.7548,97011.0
2021-06-30 09:40:00,53.48,53.67,53.36,53.43,62534.0,48.7548,48.928,48.6454,48.7092,62534.0
2021-06-30 09:50:00,53.43,53.56,53.41,53.49,35565.0,48.7092,48.8278,48.691,48.7639,35565.0
2021-06-30 10:00:00,53.49,53.54,53.44,53.51,54495.0,48.7639,48.8095,48.7184,48.7822,54495.0
2021-06-30 10:10:00,53.52,53.6,53.48,53.49,40575.0,48.7913,48.8642,48.7548,48.7639,40575.0
2021-06-30 10:20:00,53.48,53.57,53.47,53.52,42125.0,48.7548,48.8369,48.7457,48.7913,42125.0
2021-06-30 10:30:00,53.52,53.66,53.52,53.65,38100.0,48.7913,48.9189,48.7913,48.9098,38100.0
2021-06-30 10:40:00,53.66,53.71,53.6,53.7,31540.0,48.9189,48.9645,48.8642,48.9554,31540.0
2021-06-30 10:50:00,53.69,53.7,53.57,53.63,39786.0,48.9463,48.9554,48.8369,48.8916,39786.0
2021-06-30 11:00:00,53.64,53.65,53.49,53.51,39933.0,48.9007,48.9098,48.7639,48.7822,39933.0
2021-06-30 11:10:00,53.53,53.56,53.5,53.56,42786.0,48.8004,48.8278,48.7731,48.8278,42786.0
2021-06-30 11:20:00,53.55,53.65,53.55,53.62,28846.0,48.8186,48.9098,48.8186,48.8825,28846.0
2021-06-30 11:30:00,53.62,53.66,53.59,53.64,28635.0,48.8825,48.9189,48.8551,48.9007,28635.0
2021-06-30 11:40:00,53.64,53.66,53.58,53.58,35551.0,48.9007,48.9189,48.846,48.846,35551.0
2021-06-30 11:50:00,53.59,53.6,53.53,53.54,23821.0,48.8551,48.8642,48.8004,48.8095,23821.0
2021-06-30 12:00:00,53.53,53.58,53.51,53.53,44129.0,48.8004,48.846,48.7822,48.8004,44129.0
2021-06-30 12:10:00,53.53,53.56,53.51,53.54,21401.0,48.8004,48.8278,48.7822,48.8095,21401.0
2021-06-30 12:20:00,53.54,53.62,53.53,53.6,40857.0,48.8095,48.8825,48.8004,48.8642,40857.0
2021-06-30 12:30:00,53.6,53.68,53.59,53.64,39810.0,48.8642,48.9372,48.8551,48.9007,39810.0
2021-06-30 12:40:00,53.64,53.67,53.61,53.66,33326.0,48.9007,48.928,48.8733,48.9189,33326.0
2021-06-30 12:50:00,53.65,53.65,53.58,53.58,40374.0,48.9098,48.9098,48.846,48.846,40374.0
2021-06-30 13:00:00,53.59,53.59,53.52,53.54,32758.0,48.8551,48.8551,48.7913,48.8095,32758.0
2021-06-30 13:10:00,53.54,53.54,53.45,53.48,39973.0,48.8095,48.8095,48.7275,48.7548,39973.0
2021-06-30 13:20:00,53.47,53.51,53.45,53.48,48545.0,48.7457,48.7822,48.7275,48.7548,48545.0
2021-06-30 13:30:00,53.48,53.49,53.43,53.45,46283.0,48.7548,48.7639,48.7092,48.7275,46283.0
2021-06-30 13:40:00,53.45,53.52,53.4,53.51,59880.0,48.7275,48.7913,48.6819,48.7822,59880.0
2021-06-30 13:50:00,53.52,53.56,53.49,53.51,48081.0,48.7913,48.8278,48.7639,48.7822,48081.0
2021-06-30 14:00:00,53.51,53.55,53.49,53.55,41420.0,48.7822,48.8186,48.7639,48.8186,41420.0
2021-06-30 14:10:00,53.55,53.61,53.52,53.61,74839.0,48.8186,48.8733,48.7913,48.8733,74839.0
2021-06-30 14:20:00,53.6,53.66,53.58,53.65,52553.0,48.8642,48.9189,48.846,48.9098,52553.0
2021-06-30 14:30:00,53.65,53.65,53.55,53.58,68647.0,48.9098,48.9098,48.8186,48.846,68647.0
2021-06-30 14:40:00,53.58,53.64,53.57,53.63,30546.0,48.846,48.9007,48.8369,48.8916,30546.0
2021-06-30 14:50:00,53.62,53.67,53.6,53.67,36021.0,48.8825,48.928,48.8642,48.928,36021.0
2021-06-30 15:00:00,53.66,53.66,53.53,53.55,49461.0,48.9189,48.9189,48.8004,48.8186,49461.0
2021-06-30 15:10:00,53.56,53.63,53.56,53.6,44359.0,48.8278,48.8916,48.8278,48.8642,44359.0
2021-06-30 15:20:00,53.6,53.66,53.6,53.6,65106.0,48.8642,48.9189,48.8642,48.8642,65106.0
2021-06-30 15:30:00,53.6,53.66,53.56,53.63,105196.0,48.8642,48.9189,48.8278,48.8916,105196.0
2021-06-30 15:40:00,53.62,53.64,53.58,53.59,77928.0,48.8825,48.9007,48.846,48.8551,77928.0
2021-06-30 15:50:00,53.59,53.7,53.58,53.65,423537.0,48.8551,48.9554,48.846,48.9098,423537.0
2021-07-01 09:30:00,54.03,54.03,53.61,53.74,110416.0,49.2562,49.2562,48.8733,48.9919,110416.0
2021-07-01 09:40:00,53.73,53.88,53.68,53.85,58104.0,48.9827,49.1195,48.9372,49.0921,58104.0
2021-07-01 09:50:00,53.86,53.93,53.77,53.88,38281.0,49.1013,49.1651,49.0192,49.1195,38281.0
2021-07-01 10:00:00,53.87,53.97,53.82,53.93,42380.0,49.1104,49.2015,49.0648,49.1651,42380.0
2021-07-01 10:10:00,53.94,54.04,53.92,54.04,48171.0,49.1742,49.2653,49.156,49.2653,48171.0
2021-07-01 10:20:00,54.04,54.06,53.86,53.88,42328.0,49.2653,49.2836,49.1013,49.1195,42328.0
2021-07-01 10:30:00,53.88,53.9,53.79,53.83,37098.0,49.1195,49.1377,49.0374,49.0739,37098.0
2021-07-01 10:40:00,53.82,53.95,53.81,53.95,32302.0,49.0648,49.1833,49.0557,49.1833,32302.0
2021-07-01 10:50:00,53.97,54.0,53.92,53.93,34664.0,49.2015,49.2289,49.156,49.1651,34664.0
2021-07-01 11:00:00,53.93,54.04,53.9,54.03,34167.0,49.1651,49.2653,49.1377,49.2562,34167.0
2021-07-01 11:10:00,54.02,54.06,53.96,53.97,50759.0,49.2471,49.2836,49.1924,49.2015,50759.0
2021-07-01 11:20:00,53.97,54.1,53.96,54.1,32573.0,49.2015,49.32,49.1924,49.32,32573.0
2021-07-01 11:30:00,54.1,54.11,54.02,54.05,32730.0,49.32,49.3292,49.2471,49.2745,32730.0
2021-07-01 11:40:00,54.05,54.06,54.01,54.03,19033.0,49.2745,49.2836,49.238,49.2562,19033.0
2021-07-01 11:50:00,54.03,54.07,53.97,53.98,37432.0,49.2562,49.2927,49.2015,49.2107,37432.0
2021-07-01 12:00:00,53.98,54.02,53.95,54.0,33254.0,49.2107,49.2471,49.1833,49.2289,33254.0
2021-07-01 12:10:00,54.0,54.04,53.98,54.03,23788.0,49.2289,49.2653,49.2107,49.2562,23788.0
2021-07-01 12:20:00,54.04,54.05,53.97,54.02,27737.0,49.2653,49.2745,49.2015,49.2471,27737.0
2021-07-01 12:30:00,54.02,54.07,54.0,54.05,58048.0,49.2471,49.2927,49.2289,49.2745,58048.0
2021-07-01 12:40:00,54.05,54.11,54.05,54.1,19748.0,49.2745,49.3292,49.2745,49.32,19748.0
2021-07-01 12:50:00,54.1,54.11,54.07,54.1,25813.0,49.32,49.3292,49.2927,49.32,25813.0
2021-07-01 13:00:00,54.11,54.14,54.1,54.13,29954.0,49.3292,49.3565,49.32,49.3474,29954.0
2021-07-01 13:10:00,54.13,54.19,54.12,54.19,34511.0,49.3474,49.4021,49.3383,49.4021,34511.0
2021-07-01 13:20:00,54.19,54.3,54.18,54.27,83502.0,49.4021,49.5024,49.393,49.475,83502.0
2021-07-01 13:30:00,54.27,54.29,54.15,54.19,82196.0,49.475,49.4933,49.3656,49.4021,82196.0
2021-07-01 13:40:00,54.2,54.22,54.17,54.18,85072.0,49.4112,49.4294,49.3839,49.393,85072.0
2021-07-01 13:50:00,54.19,54.23,54.18,54.21,46834.0,49.4021,49.4386,49.393,49.4203,46834.0
2021-07-01 14:00:00,54.21,54.22,54.08,54.08,82214.0,49.4203,49.4294,49.3018,49.3018,82214.0
2021-07-01 14:10:00,54.08,54.1,54.05,54.09,78509.0,49.3018,49.32,49.2745,49.3109,78509.0
2021-07-01 14:20:00,54.08,54.11,54.04,54.11,100664.0,49.3018,49.3292,49.2653,49.3292,100664.0
2021-07-01 14:30:00,54.11,54.14,54.08,54.11,36000.0,49.3292,49.3565,49.3018,49.3292,36000.0
2021-07-01 14:40:00,54.1,54.12,54.07,54.11,37745.0,49.32,49.3383,49.2927,49.3292,37745.0
2021-07-01 14:50:00,54.11,54.17,54.09,54.14,50011.0,49.3292,49.3839,49.3109,49.3565,50011.0
2021-07-01 15:00:00,54.15,54.16,54.11,54.15,45145.0,49.3656,49.3747,49.3292,49.3656,45145.0
2021-07-01 15:10:00,54.15,54.19,54.14,54.18,49755.0,49.3656,49.4021,49.3565,49.393,49755.0
2021-07-01 15:20:00,54.17,54.17,54.08,54.1,60968.0,49.3839,49.3839,49.3018,49.32,60968.0
2021-07-01 15:30:00,54.1,54.11,54.05,54.05,105228.0,49.32,49.3292,49.2745,49.2745,105228.0
2021-07-01 15:40:00,54.06,54.11,54.05,54.1,91211.0,49.2836,49.3292,49.2745,49.32,91211.0
2021-07-01 15:50:00,54.1,54.14,53.91,54.01,716760.0,49.32,49.3565,49.1468,49.238,716760.0
2021-07-02 09:30:00,53.96,54.06,53.7,53.74,73911.0,49.1924,49.2836,48.9554,48.9919,73911.0
2021-07-02 09:40:00,53.73,53.83,53.7,53.81,56295.0,48.9827,49.0739,48.9554,49.0557,56295.0
2021-07-02 09:50:00,53.8,53.91,53.76,53.8,136013.0,49.0466,49.1468,49.0101,49.0466,136013.0
2021-07-02 10:00:00,53.8,53.9,53.77,53.84,48372.0,49.0466,49.1377,49.0192,49.083,48372.0
2021-07-02 10:10:00,53.85,53.9,53.78,53.85,30424.0,49.0921,49.1377,49.0283,49.0921,30424.0
2021-07-02 10:20:00,53.84,53.91,53.8,53.86,32983.0,49.083,49.1468,49.0466,49.1013,32983.0
2021-07-02 10:30:00,53.86,53.95,53.84,53.88,39159.0,49.1013,49.1833,49.083,49.1195,39159.0
2021-07-02 10:40:00,53.89,53.95,53.89,53.91,26610.0,49.1286,49.1833,49.1286,49.1468,26610.0
2021-07-02 10:50:00,53.91,53.91,53.82,53.89,58341.0,49.1468,49.1468,49.0648,49.1286,58341.0
2021-07-02 11:00:00,53.89,53.89,53.77,53.82,35149.0,49.1286,49.1286,49.0192,49.0648,35149.0
2021-07-02 11:10:00,53.82,53.86,53.8,53.84,52465.0,49.0648,49.1013,49.0466,49.083,52465.0
2021-07-02 11:20:00,53.85,53.97,53.84,53.97,27175.0,49.0921,49.2015,49.083,49.2015,27175.0
2021-07-02 11:30:00,53.97,53.97,53.85,53.88,60020.0,49.2015,49.2015,49.0921,49.1195,60020.0
2021-07-02 11:40:00,53.88,53.88,53.82,53.83,47677.0,49.1195,49.1195,49.0648,49.0739,47677.0
2021-07-02 11:50:00,53.83,53.88,53.81,53.83,88915.0,49.0739,49.1195,49.0557,49.0739,88915.0
2021-07-02 12:00:00,53.83,53.94,53.8,53.93,144019.0,49.0739,49.1742,49.0466,49.1651,144019.0
2021-07-02 12:10:00,53.93,53.94,53.86,53.91,57181.0,49.1651,49.1742,49.1013,49.1468,57181.0
2021-07-02 12:20:00,53.91,53.93,53.89,53.9,21413.0,49.1468,49.1651,49.1286,49.1377,21413.0
2021-07-02 12:30:00,53.89,53.94,53.87,53.94,33070.0,49.1286,49.1742,49.1104,49.1742,33070.0
2021-07-02 12:40:00,53.94,53.98,53.92,53.95,109387.0,49.1742,49.2107,49.156,49.1833,109387.0
2021-07-02 12:50:00,53.95,54.02,53.94,54.01,76050.0,49.1833,49.2471,49.1742,49.238,76050.0
2021-07-02 13:00:00,54.01,54.1,54.0,54.07,20585.0,49.238,49.32,49.2289,49.2927,20585.0
2021-07-02 13:10:00,54.07,54.11,54.05,54.09,46783.0,49.2927,49.3292,49.2745,49.3109,46783.0
2021-07-02 13:20:00,54.09,54.13,54.09,54.11,29896.0,49.3109,49.3474,49.3109,49.3292,29896.0
2021-07-02 13:30:00,54.12,54.12,54.05,54.1,38276.0,49.3383,49.3383,49.2745,49.32,38276.0
2021-07-02 13:40:00,54.1,54.14,54.09,54.14,21513.0,49.32,49.3565,49.3109,49.3565,21513.0
2021-07-02 13:50:00,54.14,54.15,54.08,54.1,26006.0,49.3565,49.3656,49.3018,49.32,26006.0
2021-07-02 14:00:00,54.1,54.12,54.07,54.12,25379.0,49.32,49.3383,49.2927,49.3383,25379.0
2021-07-02 14:10:00,54.12,54.18,54.11,54.17,22374.0,49.3383,49.393,49.3292,49.3839,22374.0
2021-07-02 14:20:00,54.16,54.2,54.16,54.19,30680.0,49.3747,49.4112,49.3747,49.4021,30680.0
2021-07-02 14:30:00,54.19,54.21,54.14,54.16,26479.0,49.4021,49.4203,49.3565,49.3747,26479.0
2021-07-02 14:40:00,54.16,54.19,54.12,54.14,22873.0,49.3747,49.4021,49.3383,49.3565,22873.0
2021-07-02 14:50:00,54.14,54.15,54.1,54.12,19872.0,49.3565,49.3656,49.32,49.3383,19872.0
2021-07-02 15:00:00,54.12,54.19,54.11,54.17,30823.0,49.3383,49.4021,49.3292,49.3839,30823.0
2021-07-02 15:10:00,54.16,54.21,54.14,54.16,24558.0,49.3747,49.4203,49.3565,49.3747,24558.0
2021-07-02 15:20:00,54.16,54.16,54.09,54.11,44006.0,49.3747,49.3747,49.3109,49.3292,44006.0
2021-07-02 15:30:00,54.11,54.11,54.02,54.05,59986.0,49.3292,49.3292,49.2471,49.2745,59986.0
2021-07-02 15:40:00,54.05,54.1,54.05,54.05,108078.0,49.2745,49.32,49.2745,49.2745,108078.0
2021-07-02 15:50:00,54.06,54.16,54.05,54.15,299083.0,49.2836,49.3747,49.2745,49.3656,299083.0
2021-07-06 09:30:00,54.0,54.01,53.27,53.35,117022.0,49.2289,49.238,48.5634,48.6363,117022.0
2021-07-06 09:40:00,53.33,53.43,53.28,53.4,62441.0,48.6181,48.7092,48.5725,48.6819,62441.0
2021-07-06 09:50:00,53.41,53.47,53.33,53.39,42512.0,48.691,48.7457,48.6181,48.6728,42512.0
2021-07-06 10:00:00,53.38,53.38,53.18,53.2,52884.0,48.6637,48.6637,48.4813,48.4996,52884.0
2021-07-06 10:10:00,53.2,53.25,53.11,53.25,63078.0,48.4996,48.5451,48.4175,48.5451,63078.0
2021-07-06 10:20:00,53.24,53.28,53.08,53.26,70762.0,48.536,48.5725,48.3902,48.5543,70762.0
2021-07-06 10:30:00,53.25,53.31,53.18,53.3,94682.0,48.5451,48.5998,48.4813,48.5907,94682.0
2021-07-06 10:40:00,53.3,53.31,53.16,53.2,65561.0,48.5907,48.5998,48.4631,48.4996,65561.0
2021-07-06 10:50:00,53.2,53.23,53.09,53.12,155685.0,48.4996,48.5269,48.3993,48.4266,155685.0
2021-07-06 11:00:00,53.11,53.19,53.08,53.18,52477.0,48.4175,48.4905,48.3902,48.4813,52477.0
2021-07-06 11:10:00,53.17,53.27,53.11,53.17,61054.0,48.4722,48.5634,48.4175,48.4722,61054.0
2021-07-06 11:20:00,53.18,53.26,53.11,53.25,66463.0,48.4813,48.5543,48.4175,48.5451,66463.0
2021-07-06 11:30:00,53.26,53.38,53.22,53.24,217580.0,48.5543,48.6637,48.5178,48.536,217580.0
2021-07-06 11:40:00,53.24,53.29,53.21,53.27,138435.0,48.536,48.5816,48.5087,48.5634,138435.0
2021-07-06 11:50:00,53.26,53.27,53.12,53.17,52985.0,48.5543,48.5634,48.4266,48.4722,52985.0
2021-07-06 12:00:00,53.16,53.2,53.12,53.16,23728.0,48.4631,48.4996,48.4266,48.4631,23728.0
2021-07-06 12:10:00,53.17,53.28,53.16,53.28,32718.0,48.4722,48.5725,48.4631,48.5725,32718.0
2021-07-06 12:20:00,53.28,53.28,53.09,53.15,27505.0,48.5725,48.5725,48.3993,48.454,27505.0
2021-07-06 12:30:00,53.15,53.15,53.05,53.12,24174.0,48.454,48.454,48.3628,48.4266,24174.0
2021-07-06 12:40:00,53.12,53.13,53.03,53.1,28211.0,48.4266,48.4358,48.3446,48.4084,28211.0
2021-07-06 12:50:00,53.1,53.15,53.08,53.15,65063.0,48.4084,48.454,48.3902,48.454,65063.0
2021-07-06 13:00:00,53.15,53.24,53.11,53.21,26904.0,48.454,48.536,48.4175,48.5087,26904.0
2021-07-06 13:10:00,53.21,53.24,53.13,53.23,21947.0,48.5087,48.536,48.4358,48.5269,21947.0
2021-07-06 13:20:00,53.23,53.28,53.18,53.22,25308.0,48.5269,48.5725,48.4813,48.5178,25308.0
2021-07-06 13:30:00,53.21,53.26,53.2,53.22,59620.0,48.5087,48.5543,48.4996,48.5178,59620.0
2021-07-06 13:40:00,53.22,53.24,53.2,53.23,22709.0,48.5178,48.536,48.4996,48.5269,22709.0
2021-07-06 13:50:00,53.23,53.29,53.23,53.27,27420.0,48.5269,48.5816,48.5269,48.5634,27420.0
2021-07-06 14:00:00,53.27,53.32,53.25,53.29,40781.0,48.5634,48.609,48.5451,48.5816,40781.0
2021-07-06 14:10:00,53.28,53.31,53.24,53.31,31989.0,48.5725,48.5998,48.536,48.5998,31989.0
2021-07-06 14:20:00,53.33,53.33,53.26,53.3,142992.0,48.6181,48.6181,48.5543,48.5907,142992.0
2021-07-06 14:30:00,53.3,53.32,53.27,53.31,157667.0,48.5907,48.609,48.5634,48.5998,157667.0
2021-07-06 14:40:00,53.3,53.31,53.26,53.29,30925.0,48.5907,48.5998,48.5543,48.5816,30925.0
2021-07-06 14:50:00,53.29,53.29,53.23,53.23,28660.0,48.5816,48.5816,48.5269,48.5269,28660.0
2021-07-06 15:00:00,53.24,53.29,53.23,53.26,32938.0,48.536,48.5816,48.5269,48.5543,32938.0
2021-07-06 15:10:00,53.26,53.27,53.21,53.25,71770.0,48.5543,48.5634,48.5087,48.5451,71770.0
2021-07-06 15:20:00,53.26,53.26,53.2,53.25,66570.0,48.5543,48.5543,48.4996,48.5451,66570.0
2021-07-06 15:30:00,53.25,53.27,53.18,53.22,82465.0,48.5451,48.5634,48.4813,48.5178,82465.0
2021-07-06 15:40:00,53.23,53.27,53.21,53.27,69138.0,48.5269,48.5634,48.5087,48.5634,69138.0
2021-07-06 15:50:00,53.27,53.32,53.2,53.27,253251.0,48.5634,48.609,48.4996,48.5634,253251.0
2021-07-07 09:30:00,52.91,53.4,52.84,53.36,112616.0,48.2352,48.6819,48.1714,48.6454,112616.0
2021-07-07 09:40:00,53.35,53.37,53.13,53.3,73463.0,48.6363,48.6545,48.4358,48.5907,73463.0
2021-07-07 09:50:00,53.28,53.28,53.07,53.14,69811.0,48.5725,48.5725,48.3811,48.4449,69811.0
2021-07-07 10:00:00,53.15,53.27,53.13,53.22,70226.0,48.454,48.5634,48.4358,48.5178,70226.0
2021-07-07 10:10:00,53.23,53.26,53.13,53.18,60119.0,48.5269,48.5543,48.4358,48.4813,60119.0
2021-07-07 10:20:00,53.19,53.22,53.11,53.13,39096.0,48.4905,48.5178,48.4175,48.4358,39096.0
2021-07-07 10:30:00,53.14,53.22,53.07,53.17,59468.0,48.4449,48.5178,48.3811,48.4722,59468.0
2021-07-07 10:40:00,53.17,53.35,53.13,53.32,37825.0,48.4722,48.6363,48.4358,48.609,37825.0
2021-07-07 10:50:00,53.32,53.32,53.17,53.18,59064.0,48.609,48.609,48.4722,48.4813,59064.0
2021-07-07 11:00:00,53.17,53.34,53.14,53.26,74746.0,48.4722,48.6272,48.4449,48.5543,74746.0
2021-07-07 11:10:00,53.25,53.41,53.25,53.38,62225.0,48.5451,48.691,48.5451,48.6637,62225.0
2021-07-07 11:20:00,53.39,53.54,53.39,53.52,52034.0,48.6728,48.8095,48.6728,48.7913,52034.0
2021-07-07 11:30:00,53.51,53.68,53.48,53.6,60899.0,48.7822,48.9372,48.7548,48.8642,60899.0
2021-07-07 11:40:00,53.6,53.63,53.35,53.39,93304.0,48.8642,48.8916,48.6363,48.6728,93304.0
2021-07-07 11:50:00,53.39,53.44,53.26,53.35,39310.0,48.6728,48.7184,48.5543,48.6363,39310.0
2021-07-07 12:00:00,53.36,53.52,53.35,53.52,45583.0,48.6454,48.7913,48.6363,48.7913,45583.0
2021-07-07 12:10:00,53.51,53.65,53.49,53.64,37792.0,48.7822,48.9098,48.7639,48.9007,37792.0
2021-07-07 12:20:00,53.64,53.69,53.59,53.62,32765.0,48.9007,48.9463,48.8551,48.8825,32765.0
2021-07-07 12:30:00,53.61,53.66,53.58,53.58,35083.0,48.8733,48.9189,48.846,48.846,35083.0
2021-07-07 12:40:00,53.57,53.58,53.49,53.57,29729.0,48.8369,48.846,48.7639,48.8369,29729.0
2021-07-07 12:50:00,53.57,53.6,53.52,53.58,26007.0,48.8369,48.8642,48.7913,48.846,26007.0
2021-07-07 13:00:00,53.59,53.65,53.59,53.63,34109.0,48.8551,48.9098,48.8551,48.8916,34109.0
2021-07-07 13:10:00,53.62,53.64,53.55,53.55,29589.0,48.8825,48.9007,48.8186,48.8186,29589.0
2021-07-07 13:20:00,53.55,53.58,53.5,53.55,40289.0,48.8186,48.846,48.7731,48.8186,40289.0
2021-07-07 13:30:00,53.55,53.59,53.53,53.59,36954.0,48.8186,48.8551,48.8004,48.8551,36954.0
2021-07-07 13:40:00,53.59,53.72,53.56,53.7,55311.0,48.8551,48.9736,48.8278,48.9554,55311.0
2021-07-07 13:50:00,53.7,53.7,53.57,53.57,33485.0,48.9554,48.9554,48.8369,48.8369,33485.0
2021-07-07 14:00:00,53.59,53.71,53.57,53.66,38810.0,48.8551,48.9645,48.8369,48.9189,38810.0
2021-07-07 14:10:00,53.65,53.71,53.59,53.71,46319.0,48.9098,48.9645,48.8551,48.9645,46319.0
2021-07-07 14:20:00,53.7,53.7,53.6,53.63,30698.0,48.9554,48.9554,48.8642,48.8916,30698.0
2021-07-07 14:30:00,53.62,53.66,53.58,53.58,39777.0,48.8825,48.9189,48.846,48.846,39777.0
2021-07-07 14:40:00,53.59,53.68,53.56,53.68,36044.0,48.8551,48.9372,48.8278,48.9372,36044.0
2021-07-07 14:50:00,53.68,53.7,53.65,53.7,34331.0,48.9372,48.9554,48.9098,48.9554,34331.0
2021-07-07 15:00:00,53.7,53.75,53.67,53.71,59683.0,48.9554,49.001,48.928,48.9645,59683.0
2021-07-07 15:10:00,53.71,53.77,53.7,53.73,29612.0,48.9645,49.0192,48.9554,48.9827,29612.0
2021-07-07 15:20:00,53.73,53.79,53.72,53.76,46631.0,48.9827,49.0374,48.9736,49.0101,46631.0
2021-07-07 15:30:00,53.76,53.77,53.68,53.73,48502.0,49.0101,49.0192,48.9372,48.9827,48502.0
2021-07-07 15:40:00,53.74,53.77,53.7,53.73,90158.0,48.9919,49.0192,48.9554,48.9827,90158.0
2021-07-07 15:50:00,53.74,53.8,53.67,53.76,332459.0,48.9919,49.0466,48.928,49.0101,332459.0
2021-07-08 09:30:00,52.78,53.03,52.52,52.63,162339.0,48.1167,48.3446,47.8796,47.9799,162339.0
2021-07-08 09:40:00,52.61,52.71,52.37,52.71,83408.0,47.9617,48.0529,47.7429,48.0529,83408.0
2021-07-08 09:50:00,52.71,52.83,52.62,52.76,52489.0,48.0529,48.1623,47.9708,48.0984,52489.0
2021-07-08 10:00:00,52.77,52.78,52.51,52.68,71717.0,48.1076,48.1167,47.8705,48.0255,71717.0
2021-07-08 10:10:00,52.64,52.73,52.56,52.59,40404.0,47.989,48.0711,47.9161,47.9435,40404.0
2021-07-08 10:20:00,52.57,52.67,52.44,52.66,68662.0,47.9252,48.0164,47.8067,48.0073,68662.0
2021-07-08 10:30:00,52.66,52.7,52.54,52.55,102229.0,48.0073,48.0437,47.8979,47.907,102229.0
2021-07-08 10:40:00,52.55,52.67,52.48,52.51,55578.0,47.907,48.0164,47.8432,47.8705,55578.0
2021-07-08 10:50:00,52.51,52.67,52.47,52.59,55191.0,47.8705,48.0164,47.8341,47.9435,55191.0
2021-07-08 11:00:00,52.59,52.75,52.59,52.72,79108.0,47.9435,48.0893,47.9435,48.062,79108.0
2021-07-08 11:10:00,52.71,52.76,52.65,52.73,44194.0,48.0529,48.0984,47.9982,48.0711,44194.0
2021-07-08 11:20:00,52.73,52.88,52.72,52.82,54998.0,48.0711,48.2078,48.062,48.1531,54998.0
2021-07-08 11:30:00,52.82,52.92,52.77,52.91,51304.0,48.1531,48.2443,48.1076,48.2352,51304.0
2021-07-08 11:40:00,52.91,53.04,52.89,53.01,68089.0,48.2352,48.3537,48.217,48.3264,68089.0
2021-07-08 11:50:00,53.0,53.01,52.92,52.94,40079.0,48.3172,48.3264,48.2443,48.2625,40079.0
2021-07-08 12:00:00,52.93,53.02,52.91,53.01,51100.0,48.2534,48.3355,48.2352,48.3264,51100.0
2021-07-08 12:10:00,53.0,53.02,52.92,52.94,34367.0,48.3172,48.3355,48.2443,48.2625,34367.0
2021-07-08 12:20:00,52.94,53.0,52.85,52.95,37214.0,48.2625,48.3172,48.1805,48.2717,37214.0
2021-07-08 12:30:00,52.94,52.99,52.91,52.93,27168.0,48.2625,48.3081,48.2352,48.2534,27168.0
2021-07-08 12:40:00,52.92,52.96,52.88,52.93,34886.0,48.2443,48.2808,48.2078,48.2534,34886.0
2021-07-08 12:50:00,52.93,52.99,52.89,52.98,32582.0,48.2534,48.3081,48.217,48.299,32582.0
2021-07-08 13:00:00,52.97,52.98,52.79,52.79,26651.0,48.2899,48.299,48.1258,48.1258,26651.0
2021-07-08 13:10:00,52.79,52.79,52.65,52.7,39060.0,48.1258,48.1258,47.9982,48.0437,39060.0
2021-07-08 13:20:00,52.69,52.69,52.51,52.61,40546.0,48.0346,48.0346,47.8705,47.9617,40546.0
2021-07-08 13:30:00,52.6,52.61,52.5,52.51,62890.0,47.9526,47.9617,47.8614,47.8705,62890.0
2021-07-08 13:40:00,52.5,52.52,52.44,52.47,48081.0,47.8614,47.8796,47.8067,47.8341,48081.0
2021-07-08 13:50:00,52.47,52.48,52.41,52.46,30016.0,47.8341,47.8432,47.7794,47.8249,30016.0
2021-07-08 14:00:00,52.46,52.46,52.34,52.38,34431.0,47.8249,47.8249,47.7156,47.752,34431.0
2021-07-08 14:10:00,52.37,52.41,52.28,52.32,38891.0,47.7429,47.7794,47.6609,47.6973,38891.0
2021-07-08 14:20:00,52.31,52.35,52.26,52.27,30250.0,47.6882,47.7247,47.6426,47.6517,30250.0
2021-07-08 14:30:00,52.26,52.3,52.2,52.23,30919.0,47.6426,47.6791,47.5879,47.6153,30919.0
2021-07-08 14:40:00,52.22,52.22,52.14,52.2,36810.0,47.6062,47.6062,47.5332,47.5879,36810.0
2021-07-08 14:50:00,52.2,52.3,52.2,52.25,30915.0,47.5879,47.6791,47.5879,47.6335,30915.0
2021-07-08 15:00:00,52.26,52.36,52.26,52.26,44299.0,47.6426,47.7338,47.6426,47.6426,44299.0
2021-07-08 15:10:00,52.26,52.28,52.18,52.27,60003.0,47.6426,47.6609,47.5697,47.6517,60003.0
2021-07-08 15:20:00,52.27,52.31,52.23,52.24,53211.0,47.6517,47.6882,47.6153,47.6244,53211.0
2021-07-08 15:30:00,52.25,52.3,52.16,52.16,114639.0,47.6335,47.6791,47.5515,47.5515,114639.0
2021-07-08 15:40:00,52.16,52.2,52.07,52.08,156498.0,47.5515,47.5879,47.4694,47.4785,156498.0
2021-07-08 15:50:00,52.08,52.34,52.05,52.34,382537.0,47.4785,47.7156,47.4512,47.7156,382537.0
2021-07-09 09:30:00,53.16,53.28,52.92,53.06,175026.0,48.4631,48.5725,48.2443,48.3719,175026.0
2021-07-09 09:40:00,53.03,53.31,53.03,53.14,68901.0,48.3446,48.5998,48.3446,48.4449,68901.0
2021-07-09 09:50:00,53.15,53.28,53.14,53.18,64923.0,48.454,48.5725,48.4449,48.4813,64923.0
2021-07-09 10:00:00,53.19,53.43,53.18,53.4,69228.0,48.4905,48.7092,48.4813,48.6819,69228.0
2021-07-09 10:10:00,53.4,53.53,53.37,53.46,56113.0,48.6819,48.8004,48.6545,48.7366,56113.0
2021-07-09 10:20:00,53.46,53.54,53.42,53.53,46068.0,48.7366,48.8095,48.7001,48.8004,46068.0
2021-07-09 10:30:00,53.53,53.57,53.39,53.47,64586.0,48.8004,48.8369,48.6728,48.7457,64586.0
2021-07-09 10:40:00,53.47,53.5,53.35,53.38,44137.0,48.7457,48.7731,48.6363,48.6637,44137.0
2021-07-09 10:50:00,53.38,53.43,53.2,53.22,61036.0,48.6637,48.7092,48.4996,48.5178,61036.0
2021-07-09 11:00:00,53.23,53.35,53.19,53.33,47878.0,48.5269,48.6363,48.4905,48.6181,47878.0
2021-07-09 11:10:00,53.31,53.34,53.25,53.28,40124.0,48.5998,48.6272,48.5451,48.5725,40124.0
2021-07-09 11:20:00,53.28,53.32,53.24,53.25,76276.0,48.5725,48.609,48.536,48.5451,76276.0
2021-07-09 11:30:00,53.25,53.35,53.25,53.32,82293.0,48.5451,48.6363,48.5451,48.609,82293.0
2021-07-09 11:40:00,53.33,53.36,53.07,53.08,196681.0,48.6181,48.6454,48.3811,48.3902,196681.0
2021-07-09 11:50:00,53.08,53.22,53.06,53.18,165715.0,48.3902,48.5178,48.3719,48.4813,165715.0
2021-07-09 12:00:00,53.18,53.21,53.08,53.2,87133.0,48.4813,48.5087,48.3902,48.4996,87133.0
2021-07-09 12:10:00,53.2,53.23,53.17,53.21,63547.0,48.4996,48.5269,48.4722,48.5087,63547.0
2021-07-09 12:20:00,53.2,53.23,53.07,53.1,77288.0,48.4996,48.5269,48.3811,48.4084,77288.0
2021-07-09 12:30:00,53.1,53.16,53.08,53.16,39358.0,48.4084,48.4631,48.3902,48.4631,39358.0
2021-07-09 12:40:00,53.16,53.25,53.15,53.22,39679.0,48.4631,48.5451,48.454,48.5178,39679.0
2021-07-09 12:50:00,53.22,53.29,53.21,53.25,44444.0,48.5178,48.5816,48.5087,48.5451,44444.0
2021-07-09 13:00:00,53.26,53.35,53.25,53.27,40971.0,48.5543,48.6363,48.5451,48.5634,40971.0
2021-07-09 13:10:00,53.28,53.29,53.23,53.28,30692.0,48.5725,48.5816,48.5269,48.5725,30692.0
2021-07-09 13:20:00,53.27,53.35,53.27,53.33,31272.0,48.5634,48.6363,48.5634,48.6181,31272.0
2021-07-09 13:30:00,53.33,53.34,53.25,53.28,30222.0,48.6181,48.6272,48.5451,48.5725,30222.0
2021-07-09 13:40:00,53.28,53.33,53.27,53.32,79067.0,48.5725,48.6181,48.5634,48.609,79067.0
2021-07-09 13:50:00,53.32,53.35,53.27,53.27,76107.0,48.609,48.6363,48.5634,48.5634,76107.0
2021-07-09 14:00:00,53.27,53.3,53.24,53.28,91233.0,48.5634,48.5907,48.536,48.5725,91233.0
2021-07-09 14:10:00,53.28,53.3,53.25,53.3,92557.0,48.5725,48.5907,48.5451,48.5907,92557.0
2021-07-09 14:20:00,53.29,53.31,53.2,53.21,161041.0,48.5816,48.5998,48.4996,48.5087,161041.0
2021-07-09 14:30:00,53.21,53.26,53.17,53.25,48790.0,48.5087,48.5543,48.4722,48.5451,48790.0
2021-07-09 14:40:00,53.25,53.29,53.24,53.27,46228.0,48.5451,48.5816,48.536,48.5634,46228.0
2021-07-09 14:50:00,53.27,53.3,53.26,53.29,57412.0,48.5634,48.5907,48.5543,48.5816,57412.0
2021-07-09 15:00:00,53.29,53.3,53.25,53.28,88196.0,48.5816,48.5907,48.5451,48.5725,88196.0
2021-07-09 15:10:00,53.28,53.29,53.22,53.27,86330.0,48.5725,48.5816,48.5178,48.5634,86330.0
2021-07-09 15:20:00,53.27,53.28,53.21,53.27,72651.0,48.5634,48.5725,48.5087,48.5634,72651.0
2021-07-09 15:30:00,53.27,53.29,53.22,53.28,127602.0,48.5634,48.5816,48.5178,48.5725,127602.0
2021-07-09 15:40:00,53.28,53.3,53.19,53.2,149682.0,48.5725,48.5907,48.4905,48.4996,149682.0
2021-07-09 15:50:00,53.21,53.35,53.2,53.35,627070.0,48.5087,48.6363,48.4996,48.6363,627070.0
2021-07-12 09:30:00,53.3,53.3,52.75,53.23,296484.0,48.5907,48.5907,48.0893,48.5269,296484.0
2021-07-12 09:40:00,53.23,53.48,53.17,53.48,161708.0,48.5269,48.7548,48.4722,48.7548,161708.0
2021-07-12 09:50:00,53.49,53.6,53.38,53.6,136566.0,48.7639,48.8642,48.6637,48.8642,136566.0
2021-07-12 10:00:00,53.61,53.94,53.61,53.87,115236.0,48.8733,49.1742,48.8733,49.1104,115236.0
2021-07-12 10:10:00,53.88,53.93,53.74,53.85,240209.0,49.1195,49.1651,48.9919,49.0921,240209.0
2021-07-12 10:20:00,53.85,53.89,53.76,53.85,87142.0,49.0921,49.1286,49.0101,49.0921,87142.0
2021-07-12 10:30:00,53.86,53.93,53.71,53.81,93267.0,49.1013,49.1651,48.9645,49.0557,93267.0
2021-07-12 10:40:00,53.82,53.85,53.69,53.7,116894.0,49.0648,49.0921,48.9463,48.9554,116894.0
2021-07-12 10:50:00,53.71,53.74,53.64,53.73,49417.0,48.9645,48.9919,48.9007,48.9827,49417.0
2021-07-12 11:00:00,53.74,53.76,53.6,53.66,107492.0,48.9919,49.0101,48.8642,48.9189,107492.0
2021-07-12 11:10:00,53.66,53.75,53.62,53.71,125266.0,48.9189,49.001,48.8825,48.9645,125266.0
2021-07-12 11:20:00,53.71,53.86,53.68,53.79,65198.0,48.9645,49.1013,48.9372,49.0374,65198.0
2021-07-12 11:30:00,53.79,53.79,53.69,53.73,59672.0,49.0374,49.0374,48.9463,48.9827,59672.0
2021-07-12 11:40:00,53.73,53.75,53.68,53.69,64529.0,48.9827,49.001,48.9372,48.9463,64529.0
2021-07-12 11:50:00,53.69,53.81,53.67,53.8,68308.0,48.9463,49.0557,48.928,49.0466,68308.0
2021-07-12 12:00:00,53.82,53.89,53.8,53.85,52383.0,49.0648,49.1286,49.0466,49.0921,52383.0
2021-07-12 12:10:00,53.86,53.93,53.83,53.87,39479.0,49.1013,49.1651,49.0739,49.1104,39479.0
2021-07-12 12:20:00,53.87,53.88,53.78,53.82,36334.0,49.1104,49.1195,49.0283,49.0648,36334.0
2021-07-12 12:30:00,53.81,53.84,53.79,53.84,38899.0,49.0557,49.083,49.0374,49.083,38899.0
2021-07-12 12:40:00,53.84,53.86,53.79,53.8,40634.0,49.083,49.1013,49.0374,49.0466,40634.0
2021-07-12 12:50:00,53.79,53.8,53.72,53.77,38176.0,49.0374,49.0466,48.9736,49.0192,38176.0
2021-07-12 13:00:00,53.77,53.84,53.76,53.79,37039.0,49.0192,49.083,49.0101,49.0374,37039.0
2021-07-12 13:10:00,53.78,53.81,53.76,53.8,42672.0,49.0283,49.0557,49.0101,49.0466,42672.0
2021-07-12 13:20:00,53.8,53.92,53.79,53.89,51424.0,49.0466,49.156,49.0374,49.1286,51424.0
2021-07-12 13:30:00,53.89,53.91,53.86,53.89,27998.0,49.1286,49.1468,49.1013,49.1286,27998.0
2021-07-12 13:40:00,53.89,53.9,53.82,53.87,39397.0,49.1286,49.1377,49.0648,49.1104,39397.0
2021-07-12 13:50:00,53.87,53.88,53.72,53.72,75975.0,49.1104,49.1195,48.9736,48.9736,75975.0
2021-07-12 14:00:00,53.71,53.73,53.54,53.55,114528.0,48.9645,48.9827,48.8095,48.8186,114528.0
2021-07-12 14:10:00,53.55,53.61,53.53,53.61,101781.0,48.8186,48.8733,48.8004,48.8733,101781.0
2021-07-12 14:20:00,53.61,53.68,53.6,53.66,60179.0,48.8733,48.9372,48.8642,48.9189,60179.0
2021-07-12 14:30:00,53.66,53.66,53.5,53.56,151458.0,48.9189,48.9189,48.7731,48.8278,151458.0
2021-07-12 14:40:00,53.57,53.65,53.55,53.6,208183.0,48.8369,48.9098,48.8186,48.8642,208183.0
2021-07-12 14:50:00,53.6,53.67,53.59,53.64,86454.0,48.8642,48.928,48.8551,48.9007,86454.0
2021-07-12 15:00:00,53.65,53.66,53.61,53.62,76612.0,48.9098,48.9189,48.8733,48.8825,76612.0
2021-07-12 15:10:00,53.62,53.67,53.61,53.64,72128.0,48.8825,48.928,48.8733,48.9007,72128.0
2021-07-12 15:20:00,53.64,53.68,53.61,53.66,75938.0,48.9007,48.9372,48.8733,48.9189,75938.0
2021-07-12 15:30:00,53.66,53.68,53.61,53.66,140930.0,48.9189,48.9372,48.8733,48.9189,140930.0
2021-07-12 15:40:00,53.66,53.72,53.64,53.68,163919.0,48.9189,48.9736,48.9007,48.9372,163919.0
2021-07-12 15:50:00,53.68,53.74,53.58,53.67,451234.0,48.9372,48.9919,48.846,48.928,451234.0
2021-07-13 09:30:00,53.66,53.92,53.23,53.91,193731.0,48.9189,49.156,48.5269,49.1468,193731.0
2021-07-13 09:40:00,53.92,53.95,53.77,53.77,134147.0,49.156,49.1833,49.0192,49.0192,134147.0
2021-07-13 09:50:00,53.75,53.75,53.43,53.44,162963.0,49.001,49.001,48.7092,48.7184,162963.0
2021-07-13 10:00:00,53.42,53.43,53.19,53.22,150139.0,48.7001,48.7092,48.4905,48.5178,150139.0
2021-07-13 10:10:00,53.23,53.32,53.21,53.26,105812.0,48.5269,48.609,48.5087,48.5543,105812.0
2021-07-13 10:20:00,53.26,53.29,53.11,53.15,56207.0,48.5543,48.5816,48.4175,48.454,56207.0
2021-07-13 10:30:00,53.15,53.2,53.08,53.13,49543.0,48.454,48.4996,48.3902,48.4358,49543.0
2021-07-13 10:40:00,53.14,53.15,53.01,53.07,80506.0,48.4449,48.454,48.3264,48.3811,80506.0
2021-07-13 10:50:00,53.07,53.15,53.07,53.09,83342.0,48.3811,48.454,48.3811,48.3993,83342.0
2021-07-13 11:00:00,53.09,53.12,53.01,53.09,38343.0,48.3993,48.4266,48.3264,48.3993,38343.0
2021-07-13 11:10:00,53.09,53.13,53.04,53.07,31483.0,48.3993,48.4358,48.3537,48.3811,31483.0
2021-07-13 11:20:00,53.07,53.11,53.03,53.06,39221.0,48.3811,48.4175,48.3446,48.3719,39221.0
2021-07-13 11:30:00,53.04,53.08,52.97,53.07,35784.0,48.3537,48.3902,48.2899,48.3811,35784.0
2021-07-13 11:40:00,53.06,53.06,52.98,53.05,51885.0,48.3719,48.3719,48.299,48.3628,51885.0
2021-07-13 11:50:00,53.05,53.08,53.02,53.07,56861.0,48.3628,48.3902,48.3355,48.3811,56861.0
2021-07-13 12:00:00,53.06,53.1,53.05,53.07,52581.0,48.3719,48.4084,48.3628,48.3811,52581.0
2021-07-13 12:10:00,53.08,53.11,53.02,53.03,28590.0,48.3902,48.4175,48.3355,48.3446,28590.0
2021-07-13 12:20:00,53.03,53.05,52.97,52.99,26860.0,48.3446,48.3628,48.2899,48.3081,26860.0
2021-07-13 12:30:00,52.98,53.0,52.95,52.98,46227.0,48.299,48.3172,48.2717,48.299,46227.0
2021-07-13 12:40:00,52.99,53.0,52.88,52.89,40465.0,48.3081,48.3172,48.2078,48.217,40465.0
2021-07-13 12:50:00,52.89,52.9,52.84,52.86,56089.0,48.217,48.2261,48.1714,48.1896,56089.0
2021-07-13 13:00:00,52.86,52.91,52.82,52.9,104611.0,48.1896,48.2352,48.1531,48.2261,104611.0
2021-07-13 13:10:00,52.9,52.95,52.86,52.94,36100.0,48.2261,48.2717,48.1896,48.2625,36100.0
2021-07-13 13:20:00,52.94,53.07,52.94,53.05,43009.0,48.2625,48.3811,48.2625,48.3628,43009.0
2021-07-13 13:30:00,53.05,53.09,53.03,53.09,30109.0,48.3628,48.3993,48.3446,48.3993,30109.0
2021-07-13 13:40:00,53.1,53.18,53.09,53.18,51098.0,48.4084,48.4813,48.3993,48.4813,51098.0
2021-07-13 13:50:00,53.19,53.28,53.19,53.26,44880.0,48.4905,48.5725,48.4905,48.5543,44880.0
2021-07-13 14:00:00,53.26,53.29,53.22,53.23,41960.0,48.5543,48.5816,48.5178,48.5269,41960.0
2021-07-13 14:10:00,53.23,53.27,53.19,53.26,42676.0,48.5269,48.5634,48.4905,48.5543,42676.0
2021-07-13 14:20:00,53.27,53.3,53.19,53.2,39361.0,48.5634,48.5907,48.4905,48.4996,39361.0
2021-07-13 14:30:00,53.19,53.19,53.14,53.16,28451.0,48.4905,48.4905,48.4449,48.4631,28451.0
2021-07-13 14:40:00,53.16,53.17,53.09,53.15,36679.0,48.4631,48.4722,48.3993,48.454,36679.0
2021-07-13 14:50:00,53.15,53.15,53.1,53.11,25335.0,48.454,48.454,48.4084,48.4175,25335.0
2021-07-13 15:00:00,53.12,53.16,53.07,53.08,42487.0,48.4266,48.4631,48.3811,48.3902,42487.0
2021-07-13 15:10:00,53.09,53.1,53.02,53.09,55688.0,48.3993,48.4084,48.3355,48.3993,55688.0
2021-07-13 15:20:00,53.1,53.11,53.02,53.1,54964.0,48.4084,48.4175,48.3355,48.4084,54964.0
2021-07-13 15:30:00,53.1,53.14,53.07,53.1,92176.0,48.4084,48.4449,48.3811,48.4084,92176.0
2021-07-13 15:40:00,53.1,53.16,53.09,53.11,102023.0,48.4084,48.4631,48.3993,48.4175,102023.0
2021-07-13 15:50:00,53.11,53.15,53.06,53.09,348521.0,48.4175,48.454,48.3719,48.3993,348521.0
2021-07-14 09:30:00,53.05,53.58,52.96,53.55,113040.0,48.3628,48.846,48.2808,48.8186,113040.0
2021-07-14 09:40:00,53.6,53.67,53.35,53.37,60565.0,48.8642,48.928,48.6363,48.6545,60565.0
2021-07-14 09:50:00,53.38,53.38,53.24,53.26,56014.0,48.6637,48.6637,48.536,48.5543,56014.0
2021-07-14 10:00:00,53.26,53.29,53.05,53.12,55656.0,48.5543,48.5816,48.3628,48.4266,55656.0
2021-07-14 10:10:00,53.11,53.28,53.09,53.26,43366.0,48.4175,48.5725,48.3993,48.5543,43366.0
2021-07-14 10:20:00,53.27,53.31,53.13,53.14,34778.0,48.5634,48.5998,48.4358,48.4449,34778.0
2021-07-14 10:30:00,53.14,53.15,53.0,53.03,53265.0,48.4449,48.454,48.3172,48.3446,53265.0
2021-07-14 10:40:00,53.03,53.1,53.0,53.09,49779.0,48.3446,48.4084,48.3172,48.3993,49779.0
2021-07-14 10:50:00,53.08,53.09,52.96,52.98,28437.0,48.3902,48.3993,48.2808,48.299,28437.0
2021-07-14 11:00:00,52.97,52.97,52.84,52.84,35654.0,48.2899,48.2899,48.1714,48.1714,35654.0
2021-07-14 11:10:00,52.83,52.97,52.83,52.93,34714.0,48.1623,48.2899,48.1623,48.2534,34714.0
2021-07-14 11:20:00,52.92,52.95,52.82,52.87,28639.0,48.2443,48.2717,48.1531,48.1987,28639.0
2021-07-14 11:30:00,52.87,52.96,52.83,52.84,39431.0,48.1987,48.2808,48.1623,48.1714,39431.0
2021-07-14 11:40:00,52.83,52.84,52.75,52.78,29351.0,48.1623,48.1714,48.0893,48.1167,29351.0
2021-07-14 11:50:00,52.78,52.84,52.74,52.82,37148.0,48.1167,48.1714,48.0802,48.1531,37148.0
2021-07-14 12:00:00,52.83,53.0,52.83,52.96,28603.0,48.1623,48.3172,48.1623,48.2808,28603.0
2021-07-14 12:10:00,52.95,52.97,52.89,52.89,22782.0,48.2717,48.2899,48.217,48.217,22782.0
2021-07-14 12:20:00,52.88,52.96,52.86,52.96,24929.0,48.2078,48.2808,48.1896,48.2808,24929.0
2021-07-14 12:30:00,52.95,53.03,52.91,53.01,29292.0,48.2717,48.3446,48.2352,48.3264,29292.0
2021-07-14 12:40:00,53.0,53.0,52.93,53.0,27266.0,48.3172,48.3172,48.2534,48.3172,27266.0
2021-07-14 12:50:00,53.01,53.05,53.0,53.03,21867.0,48.3264,48.3628,48.3172,48.3446,21867.0
2021-07-14 13:00:00,53.02,53.08,53.0,53.04,60835.0,48.3355,48.3902,48.3172,48.3537,60835.0
2021-07-14 13:10:00,53.04,53.12,53.0,53.04,50265.0,48.3537,48.4266,48.3172,48.3537,50265.0
2021-07-14 13:20:00,53.03,53.13,53.01,53.12,25530.0,48.3446,48.4358,48.3264,48.4266,25530.0
2021-07-14 13:30:00,53.13,53.2,53.12,53.15,33424.0,48.4358,48.4996,48.4266,48.454,33424.0
2021-07-14 13:40:00,53.16,53.18,53.14,53.16,32470.0,48.4631,48.4813,48.4449,48.4631,32470.0
2021-07-14 13:50:00,53.16,53.19,53.15,53.19,26990.0,48.4631,48.4905,48.454,48.4905,26990.0
2021-07-14 14:00:00,53.19,53.22,53.14,53.18,29968.0,48.4905,48.5178,48.4449,48.4813,29968.0
2021-07-14 14:10:00,53.19,53.23,53.17,53.17,29965.0,48.4905,48.5269,48.4722,48.4722,29965.0
2021-07-14 14:20:00,53.16,53.2,53.15,53.17,23398.0,48.4631,48.4996,48.454,48.4722,23398.0
2021-07-14 14:30:00,53.17,53.22,53.16,53.19,25339.0,48.4722,48.5178,48.4631,48.4905,25339.0
2021-07-14 14:40:00,53.19,53.24,53.18,53.23,32021.0,48.4905,48.536,48.4813,48.5269,32021.0
2021-07-14 14:50:00,53.23,53.27,53.21,53.24,47446.0,48.5269,48.5634,48.5087,48.536,47446.0
2021-07-14 15:00:00,53.25,53.34,53.24,53.31,39763.0,48.5451,48.6272,48.536,48.5998,39763.0
2021-07-14 15:10:00,53.32,53.36,53.28,53.33,37767.0,48.609,48.6454,48.5725,48.6181,37767.0
2021-07-14 15:20:00,53.32,53.35,53.27,53.28,32238.0,48.609,48.6363,48.5634,48.5725,32238.0
2021-07-14 15:30:00,53.27,53.28,53.19,53.21,55561.0,48.5634,48.5725,48.4905,48.5087,55561.0
2021-07-14 15:40:00,53.2,53.28,53.18,53.28,72707.0,48.4996,48.5725,48.4813,48.5725,72707.0
2021-07-14 15:50:00,53.27,53.35,53.19,53.28,303191.0,48.5634,48.6363,48.4905,48.5725,303191.0
2021-07-15 09:30:00,52.9,53.26,52.78,53.22,97426.0,48.2261,48.5543,48.1167,48.5178,97426.0
2021-07-15 09:40:00,53.23,53.3,53.11,53.12,64092.0,48.5269,48.5907,48.4175,48.4266,64092.0
2021-07-15 09:50:00,53.15,53.28,53.15,53.25,42105.0,48.454,48.5725,48.454,48.5451,42105.0
2021-07-15 10:00:00,53.23,53.41,53.23,53.29,51864.0,48.5269,48.691,48.5269,48.5816,51864.0
2021-07-15 10:10:00,53.29,53.43,53.28,53.38,36437.0,48.5816,48.7092,48.5725,48.6637,36437.0
2021-07-15 10:20:00,53.38,53.58,53.37,53.55,56642.0,48.6637,48.846,48.6545,48.8186,56642.0
2021-07-15 10:30:00,53.56,53.58,53.45,53.49,55172.0,48.8278,48.846,48.7275,48.7639,55172.0
2021-07-15 10:40:00,53.49,53.6,53.47,53.59,101109.0,48.7639,48.8642,48.7457,48.8551,101109.0
2021-07-15 10:50:00,53.57,53.65,53.55,53.62,60187.0,48.8369,48.9098,48.8186,48.8825,60187.0
2021-07-15 11:00:00,53.61,53.61,53.48,53.48,47976.0,48.8733,48.8733,48.7548,48.7548,47976.0
2021-07-15 11:10:00,53.48,53.49,53.44,53.48,37764.0,48.7548,48.7639,48.7184,48.7548,37764.0
2021-07-15 11:20:00,53.48,53.48,53.38,53.45,165967.0,48.7548,48.7548,48.6637,48.7275,165967.0
2021-07-15 11:30:00,53.45,53.61,53.41,53.6,37461.0,48.7275,48.8733,48.691,48.8642,37461.0
2021-07-15 11:40:00,53.61,53.71,53.58,53.7,50812.0,48.8733,48.9645,48.846,48.9554,50812.0
2021-07-15 11:50:00,53.7,53.75,53.67,53.67,31732.0,48.9554,49.001,48.928,48.928,31732.0
2021-07-15 12:00:00,53.67,53.72,53.58,53.61,32292.0,48.928,48.9736,48.846,48.8733,32292.0
2021-07-15 12:10:00,53.61,53.7,53.55,53.55,42622.0,48.8733,48.9554,48.8186,48.8186,42622.0
2021-07-15 12:20:00,53.55,53.57,53.49,53.52,20909.0,48.8186,48.8369,48.7639,48.7913,20909.0
2021-07-15 12:30:00,53.51,53.51,53.42,53.45,28346.0,48.7822,48.7822,48.7001,48.7275,28346.0
2021-07-15 12:40:00,53.45,53.52,53.45,53.48,33801.0,48.7275,48.7913,48.7275,48.7548,33801.0
2021-07-15 12:50:00,53.48,53.5,53.41,53.41,29685.0,48.7548,48.7731,48.691,48.691,29685.0
2021-07-15 13:00:00,53.41,53.45,53.39,53.43,31908.0,48.691,48.7275,48.6728,48.7092,31908.0
2021-07-15 13:10:00,53.42,53.44,53.29,53.29,39374.0,48.7001,48.7184,48.5816,48.5816,39374.0
2021-07-15 13:20:00,53.29,53.34,53.25,53.33,34138.0,48.5816,48.6272,48.5451,48.6181,34138.0
2021-07-15 13:30:00,53.33,53.33,53.26,53.3,42185.0,48.6181,48.6181,48.5543,48.5907,42185.0
2021-07-15 13:40:00,53.3,53.31,53.19,53.22,31476.0,48.5907,48.5998,48.4905,48.5178,31476.0
2021-07-15 13:50:00,53.21,53.28,53.19,53.24,36313.0,48.5087,48.5725,48.4905,48.536,36313.0
2021-07-15 14:00:00,53.24,53.34,53.23,53.32,96064.0,48.536,48.6272,48.5269,48.609,96064.0
2021-07-15 14:10:00,53.32,53.38,53.31,53.38,31019.0,48.609,48.6637,48.5998,48.6637,31019.0
2021-07-15 14:20:00,53.38,53.39,53.34,53.38,28347.0,48.6637,48.6728,48.6272,48.6637,28347.0
2021-07-15 14:30:00,53.39,53.4,53.34,53.35,33530.0,48.6728,48.6819,48.6272,48.6363,33530.0
2021-07-15 14:40:00,53.35,53.38,53.3,53.34,63769.0,48.6363,48.6637,48.5907,48.6272,63769.0
2021-07-15 14:50:00,53.34,53.36,53.27,53.36,33976.0,48.6272,48.6454,48.5634,48.6454,33976.0
2021-07-15 15:00:00,53.35,53.38,53.35,53.38,27933.0,48.6363,48.6637,48.6363,48.6637,27933.0
2021-07-15 15:10:00,53.38,53.46,53.34,53.45,33184.0,48.6637,48.7366,48.6272,48.7275,33184.0
2021-07-15 15:20:00,53.45,53.48,53.42,53.47,47912.0,48.7275,48.7548,48.7001,48.7457,47912.0
2021-07-15 15:30:00,53.47,53.5,53.43,53.45,67127.0,48.7457,48.7731,48.7092,48.7275,67127.0
2021-07-15 15:40:00,53.45,53.47,53.42,53.42,85763.0,48.7275,48.7457,48.7001,48.7001,85763.0
2021-07-15 15:50:00,53.43,53.6,53.42,53.59,279985.0,48.7092,48.8642,48.7001,48.8551,279985.0
2021-07-16 09:30:00,53.7,53.78,53.41,53.52,119482.0,48.9554,49.0283,48.691,48.7913,119482.0
2021-07-16 09:40:00,53.53,53.61,53.43,53.5,49092.0,48.8004,48.8733,48.7092,48.7731,49092.0
2021-07-16 09:50:00,53.5,53.67,53.5,53.56,69438.0,48.7731,48.928,48.7731,48.8278,69438.0
2021-07-16 10:00:00,53.55,53.56,53.35,53.4,77811.0,48.8186,48.8278,48.6363,48.6819,77811.0
2021-07-16 10:10:00,53.4,53.41,53.25,53.29,52986.0,48.6819,48.691,48.5451,48.5816,52986.0
2021-07-16 10:20:00,53.29,53.3,53.17,53.22,57446.0,48.5816,48.5907,48.4722,48.5178,57446.0
2021-07-16 10:30:00,53.21,53.25,53.15,53.19,48486.0,48.5087,48.5451,48.454,48.4905,48486.0
2021-07-16 10:40:00,53.18,53.18,53.1,53.15,63469.0,48.4813,48.4813,48.4084,48.454,63469.0
2021-07-16 10:50:00,53.15,53.38,53.12,53.37,55214.0,48.454,48.6637,48.4266,48.6545,55214.0
2021-07-16 11:00:00,53.36,53.44,53.36,53.41,49829.0,48.6454,48.7184,48.6454,48.691,49829.0
2021-07-16 11:10:00,53.41,53.46,53.37,53.4,32722.0,48.691,48.7366,48.6545,48.6819,32722.0
2021-07-16 11:20:00,53.4,53.43,53.37,53.4,33677.0,48.6819,48.7092,48.6545,48.6819,33677.0
2021-07-16 11:30:00,53.4,53.51,53.4,53.5,44121.0,48.6819,48.7822,48.6819,48.7731,44121.0
2021-07-16 11:40:00,53.5,53.56,53.5,53.52,51167.0,48.7731,48.8278,48.7731,48.7913,51167.0
2021-07-16 11:50:00,53.52,53.57,53.51,53.55,32304.0,48.7913,48.8369,48.7822,48.8186,32304.0
2021-07-16 12:00:00,53.54,53.54,53.5,53.54,32941.0,48.8095,48.8095,48.7731,48.8095,32941.0
2021-07-16 12:10:00,53.54,53.57,53.48,53.49,40521.0,48.8095,48.8369,48.7548,48.7639,40521.0
2021-07-16 12:20:00,53.48,53.48,53.31,53.34,36811.0,48.7548,48.7548,48.5998,48.6272,36811.0
2021-07-16 12:30:00,53.34,53.37,53.32,53.33,33287.0,48.6272,48.6545,48.609,48.6181,33287.0
2021-07-16 12:40:00,53.33,53.41,53.32,53.38,44948.0,48.6181,48.691,48.609,48.6637,44948.0
2021-07-16 12:50:00,53.37,53.44,53.35,53.43,40239.0,48.6545,48.7184,48.6363,48.7092,40239.0
2021-07-16 13:00:00,53.43,53.46,53.4,53.45,30695.0,48.7092,48.7366,48.6819,48.7275,30695.0
2021-07-16 13:10:00,53.44,53.45,53.39,53.4,32576.0,48.7184,48.7275,48.6728,48.6819,32576.0
2021-07-16 13:20:00,53.4,53.43,53.38,53.4,30625.0,48.6819,48.7092,48.6637,48.6819,30625.0
2021-07-16 13:30:00,53.39,53.4,53.35,53.4,33996.0,48.6728,48.6819,48.6363,48.6819,33996.0
2021-07-16 13:40:00,53.4,53.4,53.31,53.31,43259.0,48.6819,48.6819,48.5998,48.5998,43259.0
2021-07-16 13:50:00,53.3,53.35,53.29,53.33,32239.0,48.5907,48.6363,48.5816,48.6181,32239.0
2021-07-16 14:00:00,53.32,53.32,53.24,53.27,50010.0,48.609,48.609,48.536,48.5634,50010.0
2021-07-16 14:10:00,53.26,53.31,53.23,53.29,42917.0,48.5543,48.5998,48.5269,48.5816,42917.0
2021-07-16 14:20:00,53.28,53.28,53.2,53.2,36211.0,48.5725,48.5725,48.4996,48.4996,36211.0
2021-07-16 14:30:00,53.2,53.24,53.16,53.16,43707.0,48.4996,48.536,48.4631,48.4631,43707.0
2021-07-16 14:40:00,53.16,53.18,53.11,53.14,37706.0,48.4631,48.4813,48.4175,48.4449,37706.0
2021-07-16 14:50:00,53.14,53.21,53.14,53.19,53354.0,48.4449,48.5087,48.4449,48.4905,53354.0
2021-07-16 15:00:00,53.18,53.18,53.08,53.11,65241.0,48.4813,48.4813,48.3902,48.4175,65241.0
2021-07-16 15:10:00,53.11,53.17,53.07,53.17,63544.0,48.4175,48.4722,48.3811,48.4722,63544.0
2021-07-16 15:20:00,53.16,53.18,53.12,53.14,46827.0,48.4631,48.4813,48.4266,48.4449,46827.0
2021-07-16 15:30:00,53.14,53.14,53.07,53.09,114514.0,48.4449,48.4449,48.3811,48.3993,114514.0
2021-07-16 15:40:00,53.09,53.14,53.01,53.02,269673.0,48.3993,48.4449,48.3264,48.3355,269673.0
2021-07-16 15:50:00,53.02,53.15,52.96,53.11,596219.0,48.3355,48.454,48.2808,48.4175,596219.0
2021-07-19 09:30:00,52.14,52.48,52.07,52.08,196904.0,47.5332,47.8432,47.4694,47.4785,196904.0
2021-07-19 09:40:00,52.09,52.09,51.88,51.94,165748.0,47.4876,47.4876,47.2962,47.3509,165748.0
2021-07-19 09:50:00,51.93,51.96,51.76,51.82,150003.0,47.3418,47.3691,47.1868,47.2415,150003.0
2021-07-19 10:00:00,51.81,51.87,51.65,51.85,195062.0,47.2324,47.2871,47.0865,47.2688,195062.0
2021-07-19 10:10:00,51.84,51.9,51.58,51.64,190263.0,47.2597,47.3144,47.0227,47.0774,190263.0
2021-07-19 10:20:00,51.63,51.84,51.57,51.83,102690.0,47.0683,47.2597,47.0136,47.2506,102690.0
2021-07-19 10:30:00,51.8,51.98,51.76,51.98,64815.0,47.2233,47.3874,47.1868,47.3874,64815.0
2021-07-19 10:40:00,51.98,52.06,51.91,52.01,47249.0,47.3874,47.4603,47.3235,47.4147,47249.0
2021-07-19 10:50:00,52.0,52.0,51.69,51.7,70895.0,47.4056,47.4056,47.123,47.1321,70895.0
2021-07-19 11:00:00,51.71,51.87,51.65,51.78,64990.0,47.1412,47.2871,47.0865,47.205,64990.0
2021-07-19 11:10:00,51.78,51.95,51.74,51.93,42695.0,47.205,47.36,47.1686,47.3418,42695.0
2021-07-19 11:20:00,51.91,51.92,51.76,51.77,49601.0,47.3235,47.3327,47.1868,47.1959,49601.0
2021-07-19 11:30:00,51.76,51.88,51.71,51.87,51008.0,47.1868,47.2962,47.1412,47.2871,51008.0
2021-07-19 11:40:00,51.87,51.93,51.81,51.86,24479.0,47.2871,47.3418,47.2324,47.278,24479.0
2021-07-19 11:50:00,51.86,51.95,51.81,51.94,24236.0,47.278,47.36,47.2324,47.3509,24236.0
2021-07-19 12:00:00,51.94,51.94,51.75,51.75,40892.0,47.3509,47.3509,47.1777,47.1777,40892.0
2021-07-19 12:10:00,51.77,51.78,51.66,51.68,31068.0,47.1959,47.205,47.0956,47.1139,31068.0
2021-07-19 12:20:00,51.66,51.67,51.51,51.52,38733.0,47.0956,47.1047,46.9589,46.968,38733.0
2021-07-19 12:30:00,51.51,51.58,51.48,51.52,77981.0,46.9589,47.0227,46.9315,46.968,77981.0
2021-07-19 12:40:00,51.53,51.53,51.4,51.41,51040.0,46.9771,46.9771,46.8586,46.8677,51040.0
2021-07-19 12:50:00,51.42,51.57,51.4,51.54,39340.0,46.8768,47.0136,46.8586,46.9862,39340.0
2021-07-19 13:00:00,51.53,51.67,51.52,51.65,38211.0,46.9771,47.1047,46.968,47.0865,38211.0
2021-07-19 13:10:00,51.64,51.66,51.57,51.58,40086.0,47.0774,47.0956,47.0136,47.0227,40086.0
2021-07-19 13:20:00,51.57,51.62,51.52,51.55,54888.0,47.0136,47.0592,46.968,46.9954,54888.0
2021-07-19 13:30:00,51.55,51.56,51.47,51.5,38949.0,46.9954,47.0045,46.9224,46.9498,38949.0
2021-07-19 13:40:00,51.5,51.53,51.38,51.4,48849.0,46.9498,46.9771,46.8404,46.8586,48849.0
2021-07-19 13:50:00,51.39,51.48,51.36,51.44,41713.0,46.8495,46.9315,46.8221,46.8951,41713.0
2021-07-19 14:00:00,51.44,51.63,51.44,51.5,52098.0,46.8951,47.0683,46.8951,46.9498,52098.0
2021-07-19 14:10:00,51.5,51.59,51.49,51.54,151435.0,46.9498,47.0318,46.9407,46.9862,151435.0
2021-07-19 14:20:00,51.55,51.57,51.43,51.52,49098.0,46.9954,47.0136,46.886,46.968,49098.0
2021-07-19 14:30:00,51.53,51.53,51.36,51.39,36200.0,46.9771,46.9771,46.8221,46.8495,36200.0
2021-07-19 14:40:00,51.39,51.44,51.36,51.44,32496.0,46.8495,46.8951,46.8221,46.8951,32496.0
2021-07-19 14:50:00,51.44,51.49,51.38,51.39,46905.0,46.8951,46.9407,46.8404,46.8495,46905.0
2021-07-19 15:00:00,51.38,51.5,51.36,51.47,44413.0,46.8404,46.9498,46.8221,46.9224,44413.0
2021-07-19 15:10:00,51.47,51.54,51.45,51.46,36922.0,46.9224,46.9862,46.9042,46.9133,36922.0
2021-07-19 15:20:00,51.46,51.58,51.46,51.52,62777.0,46.9133,47.0227,46.9133,46.968,62777.0
2021-07-19 15:30:00,51.52,51.63,51.51,51.63,90496.0,46.968,47.0683,46.9589,47.0683,90496.0
2021-07-19 15:40:00,51.63,51.68,51.56,51.67,137817.0,47.0683,47.1139,47.0045,47.1047,137817.0
2021-07-19 15:50:00,51.66,51.77,51.57,51.72,523203.0,47.0956,47.1959,47.0136,47.1503,523203.0
2021-07-20 09:30:00,51.6,51.93,51.48,51.81,99113.0,47.0409,47.3418,46.9315,47.2324,99113.0
2021-07-20 09:40:00,51.8,52.14,51.66,52.12,78106.0,47.2233,47.5332,47.0956,47.515,78106.0
2021-07-20 09:50:00,52.11,52.48,52.09,52.42,74587.0,47.5059,47.8432,47.4876,47.7885,74587.0
2021-07-20 10:00:00,52.43,52.75,52.42,52.7,102284.0,47.7976,48.0893,47.7885,48.0437,102284.0
2021-07-20 10:10:00,52.71,52.89,52.68,52.89,74268.0,48.0529,48.217,48.0255,48.217,74268.0
2021-07-20 10:20:00,52.89,53.03,52.86,53.03,55568.0,48.217,48.3446,48.1896,48.3446,55568.0
2021-07-20 10:30:00,53.04,53.05,52.85,52.94,55509.0,48.3537,48.3628,48.1805,48.2625,55509.0
2021-07-20 10:40:00,52.96,52.99,52.83,52.97,35367.0,48.2808,48.3081,48.1623,48.2899,35367.0
2021-07-20 10:50:00,52.98,53.14,52.96,53.14,47799.0,48.299,48.4449,48.2808,48.4449,47799.0
2021-07-20 11:00:00,53.15,53.26,53.08,53.16,57744.0,48.454,48.5543,48.3902,48.4631,57744.0
2021-07-20 11:10:00,53.14,53.22,53.03,53.05,30123.0,48.4449,48.5178,48.3446,48.3628,30123.0
2021-07-20 11:20:00,53.05,53.12,53.01,53.01,31940.0,48.3628,48.4266,48.3264,48.3264,31940.0
2021-07-20 11:30:00,52.99,53.05,52.97,53.02,34619.0,48.3081,48.3628,48.2899,48.3355,34619.0
2021-07-20 11:40:00,53.02,53.18,53.01,53.16,28543.0,48.3355,48.4813,48.3264,48.4631,28543.0
2021-07-20 11:50:00,53.16,53.25,53.14,53.25,36105.0,48.4631,48.5451,48.4449,48.5451,36105.0
2021-07-20 12:00:00,53.25,53.28,53.03,53.08,43664.0,48.5451,48.5725,48.3446,48.3902,43664.0
2021-07-20 12:10:00,53.08,53.24,53.05,53.23,35658.0,48.3902,48.536,48.3628,48.5269,35658.0
2021-07-20 12:20:00,53.23,53.3,53.21,53.3,34551.0,48.5269,48.5907,48.5087,48.5907,34551.0
2021-07-20 12:30:00,53.3,53.34,53.25,53.27,21584.0,48.5907,48.6272,48.5451,48.5634,21584.0
2021-07-20 12:40:00,53.27,53.38,53.26,53.38,24464.0,48.5634,48.6637,48.5543,48.6637,24464.0
2021-07-20 12:50:00,53.39,53.43,53.34,53.36,50665.0,48.6728,48.7092,48.6272,48.6454,50665.0
2021-07-20 13:00:00,53.36,53.4,53.25,53.26,35010.0,48.6454,48.6819,48.5451,48.5543,35010.0
2021-07-20 13:10:00,53.26,53.35,53.18,53.2,26973.0,48.5543,48.6363,48.4813,48.4996,26973.0
2021-07-20 13:20:00,53.2,53.23,53.13,53.16,22944.0,48.4996,48.5269,48.4358,48.4631,22944.0
2021-07-20 13:30:00,53.16,53.22,53.15,53.17,25804.0,48.4631,48.5178,48.454,48.4722,25804.0
2021-07-20 13:40:00,53.18,53.21,53.15,53.16,32030.0,48.4813,48.5087,48.454,48.4631,32030.0
2021-07-20 13:50:00,53.17,53.3,53.15,53.25,38806.0,48.4722,48.5907,48.454,48.5451,38806.0
2021-07-20 14:00:00,53.25,53.29,53.18,53.19,33928.0,48.5451,48.5816,48.4813,48.4905,33928.0
2021-07-20 14:10:00,53.19,53.2,53.12,53.13,32652.0,48.4905,48.4996,48.4266,48.4358,32652.0
2021-07-20 14:20:00,53.12,53.13,53.04,53.07,41230.0,48.4266,48.4358,48.3537,48.3811,41230.0
2021-07-20 14:30:00,53.07,53.1,53.02,53.03,37785.0,48.3811,48.4084,48.3355,48.3446,37785.0
2021-07-20 14:40:00,53.01,53.18,53.01,53.06,62409.0,48.3264,48.4813,48.3264,48.3719,62409.0
2021-07-20 14:50:00,53.05,53.12,53.0,53.01,53462.0,48.3628,48.4266,48.3172,48.3264,53462.0
2021-07-20 15:00:00,53.01,53.02,52.93,52.98,51595.0,48.3264,48.3355,48.2534,48.299,51595.0
2021-07-20 15:10:00,52.99,53.1,52.98,53.07,60933.0,48.3081,48.4084,48.299,48.3811,60933.0
2021-07-20 15:20:00,53.07,53.13,52.99,53.0,50226.0,48.3811,48.4358,48.3081,48.3172,50226.0
2021-07-20 15:30:00,53.0,53.01,52.93,52.98,68372.0,48.3172,48.3264,48.2534,48.299,68372.0
2021-07-20 15:40:00,52.97,53.04,52.94,53.04,101308.0,48.2899,48.3537,48.2625,48.3537,101308.0
2021-07-20 15:50:00,53.04,53.04,52.87,52.99,335806.0,48.3537,48.3537,48.1987,48.3081,335806.0
2021-07-21 09:30:00,53.59,53.89,53.3,53.87,108324.0,48.8551,49.1286,48.5907,49.1104,108324.0
2021-07-21 09:40:00,53.85,54.19,53.83,54.16,88069.0,49.0921,49.4021,49.0739,49.3747,88069.0
2021-07-21 09:50:00,54.17,54.29,54.13,54.24,90085.0,49.3839,49.4933,49.3474,49.4477,90085.0
2021-07-21 10:00:00,54.24,54.34,54.16,54.29,75818.0,49.4477,49.5388,49.3747,49.4933,75818.0
2021-07-21 10:10:00,54.3,54.43,54.17,54.19,57635.0,49.5024,49.6209,49.3839,49.4021,57635.0
2021-07-21 10:20:00,54.19,54.27,54.0,54.01,83189.0,49.4021,49.475,49.2289,49.238,83189.0
2021-07-21 10:30:00,54.0,54.0,53.78,53.89,88366.0,49.2289,49.2289,49.0283,49.1286,88366.0
2021-07-21 10:40:00,53.89,54.02,53.86,53.91,39261.0,49.1286,49.2471,49.1013,49.1468,39261.0
2021-07-21 10:50:00,53.92,53.96,53.85,53.88,37918.0,49.156,49.1924,49.0921,49.1195,37918.0
2021-07-21 11:00:00,53.89,53.96,53.84,53.86,33688.0,49.1286,49.1924,49.083,49.1013,33688.0
2021-07-21 11:10:00,53.86,53.95,53.81,53.93,33639.0,49.1013,49.1833,49.0557,49.1651,33639.0
2021-07-21 11:20:00,53.94,53.95,53.8,53.8,38155.0,49.1742,49.1833,49.0466,49.0466,38155.0
2021-07-21 11:30:00,53.81,53.98,53.78,53.95,27700.0,49.0557,49.2107,49.0283,49.1833,27700.0
2021-07-21 11:40:00,53.95,54.15,53.94,54.12,32863.0,49.1833,49.3656,49.1742,49.3383,32863.0
2021-07-21 11:50:00,54.1,54.22,54.08,54.09,42765.0,49.32,49.4294,49.3018,49.3109,42765.0
2021-07-21 12:00:00,54.09,54.11,54.04,54.06,25084.0,49.3109,49.3292,49.2653,49.2836,25084.0
2021-07-21 12:10:00,54.06,54.11,54.05,54.11,32296.0,49.2836,49.3292,49.2745,49.3292,32296.0
2021-07-21 12:20:00,54.11,54.14,54.06,54.08,27924.0,49.3292,49.3565,49.2836,49.3018,27924.0
2021-07-21 12:30:00,54.08,54.13,54.06,54.12,18337.0,49.3018,49.3474,49.2836,49.3383,18337.0
2021-07-21 12:40:00,54.12,54.18,54.1,54.18,35026.0,49.3383,49.393,49.32,49.393,35026.0
2021-07-21 12:50:00,54.18,54.19,54.15,54.15,18786.0,49.393,49.4021,49.3656,49.3656,18786.0
2021-07-21 13:00:00,54.16,54.24,54.16,54.18,30792.0,49.3747,49.4477,49.3747,49.393,30792.0
2021-07-21 13:10:00,54.18,54.22,54.15,54.16,27760.0,49.393,49.4294,49.3656,49.3747,27760.0
2021-07-21 13:20:00,54.15,54.2,54.11,54.17,27294.0,49.3656,49.4112,49.3292,49.3839,27294.0
2021-07-21 13:30:00,54.18,54.27,54.17,54.23,37962.0,49.393,49.475,49.3839,49.4386,37962.0
2021-07-21 13:40:00,54.23,54.24,54.14,54.16,32655.0,49.4386,49.4477,49.3565,49.3747,32655.0
2021-07-21 13:50:00,54.15,54.22,54.14,54.22,36247.0,49.3656,49.4294,49.3565,49.4294,36247.0
2021-07-21 14:00:00,54.22,54.23,54.1,54.12,25995.0,49.4294,49.4386,49.32,49.3383,25995.0
2021-07-21 14:10:00,54.12,54.13,54.06,54.1,25968.0,49.3383,49.3474,49.2836,49.32,25968.0
2021-07-21 14:20:00,54.1,54.14,54.03,54.13,81283.0,49.32,49.3565,49.2562,49.3474,81283.0
2021-07-21 14:30:00,54.13,54.19,54.11,54.19,66642.0,49.3474,49.4021,49.3292,49.4021,66642.0
2021-07-21 14:40:00,54.19,54.2,54.13,54.14,34882.0,49.4021,49.4112,49.3474,49.3565,34882.0
2021-07-21 14:50:00,54.13,54.13,54.07,54.12,32135.0,49.3474,49.3474,49.2927,49.3383,32135.0
2021-07-21 15:00:00,54.11,54.13,54.08,54.12,26943.0,49.3292,49.3474,49.3018,49.3383,26943.0
2021-07-21 15:10:00,54.12,54.12,54.04,54.05,32208.0,49.3383,49.3383,49.2653,49.2745,32208.0
2021-07-21 15:20:00,54.05,54.09,53.99,54.02,35424.0,49.2745,49.3109,49.2198,49.2471,35424.0
2021-07-21 15:30:00,54.02,54.03,53.93,53.97,66852.0,49.2471,49.2562,49.1651,49.2015,66852.0
2021-07-21 15:40:00,53.97,53.99,53.89,53.91,87089.0,49.2015,49.2198,49.1286,49.1468,87089.0
2021-07-21 15:50:00,53.9,53.94,53.81,53.88,282112.0,49.1377,49.1742,49.0557,49.1195,282112.0
2021-07-22 09:30:00,53.91,54.08,53.2,53.42,104068.0,49.1468,49.3018,48.4996,48.7001,104068.0
2021-07-22 09:40:00,53.45,53.68,53.43,53.5,60063.0,48.7275,48.9372,48.7092,48.7731,60063.0
2021-07-22 09:50:00,53.49,53.57,53.38,53.45,33919.0,48.7639,48.8369,48.6637,48.7275,33919.0
2021-07-22 10:00:00,53.47,53.51,53.35,53.48,55613.0,48.7457,48.7822,48.6363,48.7548,55613.0
2021-07-22 10:10:00,53.51,53.6,53.44,53.48,32094.0,48.7822,48.8642,48.7184,48.7548,32094.0
2021-07-22 10:20:00,53.48,53.51,53.35,53.4,32358.0,48.7548,48.7822,48.6363,48.6819,32358.0
2021-07-22 10:30:00,53.39,53.45,53.35,53.38,38364.0,48.6728,48.7275,48.6363,48.6637,38364.0
2021-07-22 10:40:00,53.39,53.47,53.34,53.36,30476.0,48.6728,48.7457,48.6272,48.6454,30476.0
2021-07-22 10:50:00,53.36,53.38,53.3,53.31,33399.0,48.6454,48.6637,48.5907,48.5998,33399.0
2021-07-22 11:00:00,53.31,53.32,53.17,53.26,34158.0,48.5998,48.609,48.4722,48.5543,34158.0
2021-07-22 11:10:00,53.27,53.31,53.19,53.3,26209.0,48.5634,48.5998,48.4905,48.5907,26209.0
2021-07-22 11:20:00,53.3,53.31,53.13,53.19,31040.0,48.5907,48.5998,48.4358,48.4905,31040.0
2021-07-22 11:30:00,53.19,53.23,53.09,53.1,43847.0,48.4905,48.5269,48.3993,48.4084,43847.0
2021-07-22 11:40:00,53.11,53.11,52.95,53.02,68286.0,48.4175,48.4175,48.2717,48.3355,68286.0
2021-07-22 11:50:00,53.02,53.05,52.98,53.03,22181.0,48.3355,48.3628,48.299,48.3446,22181.0
2021-07-22 12:00:00,53.03,53.07,52.98,53.04,24462.0,48.3446,48.3811,48.299,48.3537,24462.0
2021-07-22 12:10:00,53.04,53.04,52.99,53.01,16984.0,48.3537,48.3537,48.3081,48.3264,16984.0
2021-07-22 12:20:00,53.01,53.1,53.0,53.09,15057.0,48.3264,48.4084,48.3172,48.3993,15057.0
2021-07-22 12:30:00,53.09,53.13,53.07,53.13,21610.0,48.3993,48.4358,48.3811,48.4358,21610.0
2021-07-22 12:40:00,53.13,53.16,53.1,53.12,28252.0,48.4358,48.4631,48.4084,48.4266,28252.0
2021-07-22 12:50:00,53.11,53.18,53.09,53.16,25101.0,48.4175,48.4813,48.3993,48.4631,25101.0
2021-07-22 13:00:00,53.16,53.16,53.11,53.15,21259.0,48.4631,48.4631,48.4175,48.454,21259.0
2021-07-22 13:10:00,53.15,53.23,53.14,53.17,21842.0,48.454,48.5269,48.4449,48.4722,21842.0
2021-07-22 13:20:00,53.16,53.21,53.11,53.14,24225.0,48.4631,48.5087,48.4175,48.4449,24225.0
2021-07-22 13:30:00,53.14,53.16,53.1,53.15,23701.0,48.4449,48.4631,48.4084,48.454,23701.0
2021-07-22 13:40:00,53.14,53.24,53.13,53.24,28999.0,48.4449,48.536,48.4358,48.536,28999.0
2021-07-22 13:50:00,53.23,53.29,53.21,53.29,27328.0,48.5269,48.5816,48.5087,48.5816,27328.0
2021-07-22 14:00:00,53.29,53.34,53.28,53.28,35432.0,48.5816,48.6272,48.5725,48.5725,35432.0
2021-07-22 14:10:00,53.29,53.34,53.27,53.27,21744.0,48.5816,48.6272,48.5634,48.5634,21744.0
2021-07-22 14:20:00,53.27,53.28,53.24,53.27,26068.0,48.5634,48.5725,48.536,48.5634,26068.0
2021-07-22 14:30:00,53.27,53.29,53.25,53.26,28679.0,48.5634,48.5816,48.5451,48.5543,28679.0
2021-07-22 14:40:00,53.25,53.29,53.21,53.29,25462.0,48.5451,48.5816,48.5087,48.5816,25462.0
2021-07-22 14:50:00,53.28,53.32,53.26,53.3,27441.0,48.5725,48.609,48.5543,48.5907,27441.0
2021-07-22 15:00:00,53.3,53.32,53.25,53.26,30194.0,48.5907,48.609,48.5451,48.5543,30194.0
2021-07-22 15:10:00,53.27,53.27,53.22,53.26,19561.0,48.5634,48.5634,48.5178,48.5543,19561.0
2021-07-22 15:20:00,53.25,53.27,53.21,53.23,33799.0,48.5451,48.5634,48.5087,48.5269,33799.0
2021-07-22 15:30:00,53.23,53.23,53.17,53.22,61641.0,48.5269,48.5269,48.4722,48.5178,61641.0
2021-07-22 15:40:00,53.21,53.27,53.18,53.25,68575.0,48.5087,48.5634,48.4813,48.5451,68575.0
2021-07-22 15:50:00,53.25,53.25,53.08,53.1,312006.0,48.5451,48.5451,48.3902,48.4084,312006.0
2021-07-23 09:30:00,53.36,53.76,53.2,53.63,87187.0,48.6454,49.0101,48.4996,48.8916,87187.0
2021-07-23 09:40:00,53.64,53.72,53.4,53.4,64649.0,48.9007,48.9736,48.6819,48.6819,64649.0
2021-07-23 09:50:00,53.38,53.4,53.2,53.23,53266.0,48.6637,48.6819,48.4996,48.5269,53266.0
2021-07-23 10:00:00,53.23,53.36,53.17,53.34,46748.0,48.5269,48.6454,48.4722,48.6272,46748.0
2021-07-23 10:10:00,53.35,53.4,53.24,53.26,47039.0,48.6363,48.6819,48.536,48.5543,47039.0
2021-07-23 10:20:00,53.26,53.39,53.21,53.36,30364.0,48.5543,48.6728,48.5087,48.6454,30364.0
2021-07-23 10:30:00,53.37,53.4,53.25,53.33,33697.0,48.6545,48.6819,48.5451,48.6181,33697.0
2021-07-23 10:40:00,53.32,53.46,53.3,53.44,39168.0,48.609,48.7366,48.5907,48.7184,39168.0
2021-07-23 10:50:00,53.45,53.47,53.38,53.39,37469.0,48.7275,48.7457,48.6637,48.6728,37469.0
2021-07-23 11:00:00,53.4,53.52,53.38,53.5,49555.0,48.6819,48.7913,48.6637,48.7731,49555.0
2021-07-23 11:10:00,53.51,53.51,53.32,53.33,30691.0,48.7822,48.7822,48.609,48.6181,30691.0
2021-07-23 11:20:00,53.33,53.36,53.31,53.35,24728.0,48.6181,48.6454,48.5998,48.6363,24728.0
2021-07-23 11:30:00,53.35,53.37,53.29,53.32,18719.0,48.6363,48.6545,48.5816,48.609,18719.0
2021-07-23 11:40:00,53.32,53.34,53.22,53.23,32270.0,48.609,48.6272,48.5178,48.5269,32270.0
2021-07-23 11:50:00,53.23,53.24,53.16,53.16,36756.0,48.5269,48.536,48.4631,48.4631,36756.0
2021-07-23 12:00:00,53.16,53.29,53.16,53.26,31347.0,48.4631,48.5816,48.4631,48.5543,31347.0
2021-07-23 12:10:00,53.26,53.35,53.23,53.3,23027.0,48.5543,48.6363,48.5269,48.5907,23027.0
2021-07-23 12:20:00,53.3,53.32,53.23,53.27,24591.0,48.5907,48.609,48.5269,48.5634,24591.0
2021-07-23 12:30:00,53.28,53.31,53.25,53.3,26765.0,48.5725,48.5998,48.5451,48.5907,26765.0
2021-07-23 12:40:00,53.3,53.33,53.27,53.28,20960.0,48.5907,48.6181,48.5634,48.5725,20960.0
2021-07-23 12:50:00,53.29,53.32,53.25,53.31,18749.0,48.5816,48.609,48.5451,48.5998,18749.0
2021-07-23 13:00:00,53.31,53.42,53.3,53.39,22444.0,48.5998,48.7001,48.5907,48.6728,22444.0
2021-07-23 13:10:00,53.4,53.4,53.32,53.34,24905.0,48.6819,48.6819,48.609,48.6272,24905.0
2021-07-23 13:20:00,53.35,53.35,53.28,53.29,22686.0,48.6363,48.6363,48.5725,48.5816,22686.0
2021-07-23 13:30:00,53.3,53.34,53.27,53.34,18016.0,48.5907,48.6272,48.5634,48.6272,18016.0
2021-07-23 13:40:00,53.34,53.42,53.33,53.41,14368.0,48.6272,48.7001,48.6181,48.691,14368.0
2021-07-23 13:50:00,53.42,53.42,53.38,53.39,17254.0,48.7001,48.7001,48.6637,48.6728,17254.0
2021-07-23 14:00:00,53.38,53.39,53.3,53.3,25756.0,48.6637,48.6728,48.5907,48.5907,25756.0
2021-07-23 14:10:00,53.31,53.34,53.25,53.25,21409.0,48.5998,48.6272,48.5451,48.5451,21409.0
2021-07-23 14:20:00,53.25,53.27,53.22,53.23,20215.0,48.5451,48.5634,48.5178,48.5269,20215.0
2021-07-23 14:30:00,53.24,53.3,53.24,53.3,24535.0,48.536,48.5907,48.536,48.5907,24535.0
2021-07-23 14:40:00,53.29,53.32,53.27,53.32,22299.0,48.5816,48.609,48.5634,48.609,22299.0
2021-07-23 14:50:00,53.32,53.34,53.29,53.34,16277.0,48.609,48.6272,48.5816,48.6272,16277.0
2021-07-23 15:00:00,53.34,53.35,53.29,53.29,22102.0,48.6272,48.6363,48.5816,48.5816,22102.0
2021-07-23 15:10:00,53.3,53.31,53.23,53.28,23528.0,48.5907,48.5998,48.5269,48.5725,23528.0
2021-07-23 15:20:00,53.29,53.32,53.26,53.31,23393.0,48.5816,48.609,48.5543,48.5998,23393.0
2021-07-23 15:30:00,53.32,53.47,53.31,53.47,32101.0,48.609,48.7457,48.5998,48.7457,32101.0
2021-07-23 15:40:00,53.45,53.48,53.39,53.45,68800.0,48.7275,48.7548,48.6728,48.7275,68800.0
2021-07-23 15:50:00,53.44,53.48,53.33,53.37,161904.0,48.7184,48.7548,48.6181,48.6545,161904.0
2021-07-26 09:30:00,53.32,53.89,53.17,53.83,56798.0,48.609,49.1286,48.4722,49.0739,56798.0
2021-07-26 09:40:00,53.82,53.82,53.56,53.64,60156.0,49.0648,49.0648,48.8278,48.9007,60156.0
2021-07-26 09:50:00,53.63,53.78,53.59,53.69,50716.0,48.8916,49.0283,48.8551,48.9463,50716.0
2021-07-26 10:00:00,53.69,53.79,53.65,53.73,44710.0,48.9463,49.0374,48.9098,48.9827,44710.0
2021-07-26 10:10:00,53.73,53.8,53.64,53.79,43521.0,48.9827,49.0466,48.9007,49.0374,43521.0
2021-07-26 10:20:00,53.8,53.83,53.64,53.66,18786.0,49.0466,49.0739,48.9007,48.9189,18786.0
2021-07-26 10:30:00,53.67,53.68,53.5,53.55,34832.0,48.928,48.9372,48.7731,48.8186,34832.0
2021-07-26 10:40:00,53.56,53.75,53.54,53.75,30647.0,48.8278,49.001,48.8095,49.001,30647.0
2021-07-26 10:50:00,53.73,53.74,53.66,53.72,45548.0,48.9827,48.9919,48.9189,48.9736,45548.0
2021-07-26 11:00:00,53.71,53.84,53.62,53.79,49223.0,48.9645,49.083,48.8825,49.0374,49223.0
2021-07-26 11:10:00,53.79,53.83,53.72,53.8,27695.0,49.0374,49.0739,48.9736,49.0466,27695.0
2021-07-26 11:20:00,53.8,53.87,53.78,53.82,31940.0,49.0466,49.1104,49.0283,49.0648,31940.0
2021-07-26 11:30:00,53.83,53.83,53.74,53.77,36421.0,49.0739,49.0739,48.9919,49.0192,36421.0
2021-07-26 11:40:00,53.79,53.84,53.75,53.8,20702.0,49.0374,49.083,49.001,49.0466,20702.0
2021-07-26 11:50:00,53.8,53.81,53.72,53.75,20676.0,49.0466,49.0557,48.9736,49.001,20676.0
2021-07-26 12:00:00,53.74,53.76,53.67,53.69,19665.0,48.9919,49.0101,48.928,48.9463,19665.0
2021-07-26 12:10:00,53.68,53.68,53.6,53.62,22099.0,48.9372,48.9372,48.8642,48.8825,22099.0
2021-07-26 12:20:00,53.62,53.7,53.61,53.68,26099.0,48.8825,48.9554,48.8733,48.9372,26099.0
2021-07-26 12:30:00,53.68,53.78,53.67,53.73,23230.0,48.9372,49.0283,48.928,48.9827,23230.0
2021-07-26 12:40:00,53.72,53.74,53.69,53.7,13756.0,48.9736,48.9919,48.9463,48.9554,13756.0
2021-07-26 12:50:00,53.7,53.73,53.66,53.69,18215.0,48.9554,48.9827,48.9189,48.9463,18215.0
2021-07-26 13:00:00,53.69,53.76,53.69,53.76,18298.0,48.9463,49.0101,48.9463,49.0101,18298.0
2021-07-26 13:10:00,53.76,53.76,53.67,53.7,26938.0,49.0101,49.0101,48.928,48.9554,26938.0
2021-07-26 13:20:00,53.7,53.7,53.62,53.63,24121.0,48.9554,48.9554,48.8825,48.8916,24121.0
2021-07-26 13:30:00,53.64,53.64,53.55,53.59,19454.0,48.9007,48.9007,48.8186,48.8551,19454.0
2021-07-26 13:40:00,53.59,53.61,53.56,53.6,26645.0,48.8551,48.8733,48.8278,48.8642,26645.0
2021-07-26 13:50:00,53.59,53.64,53.57,53.62,36571.0,48.8551,48.9007,48.8369,48.8825,36571.0
2021-07-26 14:00:00,53.63,53.63,53.58,53.62,17487.0,48.8916,48.8916,48.846,48.8825,17487.0
2021-07-26 14:10:00,53.62,53.66,53.59,53.66,16308.0,48.8825,48.9189,48.8551,48.9189,16308.0
2021-07-26 14:20:00,53.66,53.67,53.63,53.64,22821.0,48.9189,48.928,48.8916,48.9007,22821.0
2021-07-26 14:30:00,53.64,53.66,53.6,53.62,24498.0,48.9007,48.9189,48.8642,48.8825,24498.0
2021-07-26 14:40:00,53.63,53.63,53.59,53.6,15881.0,48.8916,48.8916,48.8551,48.8642,15881.0
2021-07-26 14:50:00,53.6,53.61,53.55,53.57,17174.0,48.8642,48.8733,48.8186,48.8369,17174.0
2021-07-26 15:00:00,53.57,53.6,53.56,53.58,21644.0,48.8369,48.8642,48.8278,48.846,21644.0
2021-07-26 15:10:00,53.59,53.7,53.56,53.69,25327.0,48.8551,48.9554,48.8278,48.9463,25327.0
2021-07-26 15:20:00,53.69,53.7,53.65,53.68,23209.0,48.9463,48.9554,48.9098,48.9372,23209.0
2021-07-26 15:30:00,53.69,53.74,53.64,53.72,41369.0,48.9463,48.9919,48.9007,48.9736,41369.0
2021-07-26 15:40:00,53.72,53.74,53.68,53.69,43565.0,48.9736,48.9919,48.9372,48.9463,43565.0
2021-07-26 15:50:00,53.69,53.75,53.66,53.7,190197.0,48.9463,49.001,48.9189,48.9554,190197.0
2021-07-27 09:30:00,53.29,53.57,52.93,53.1,138126.0,48.5816,48.8369,48.2534,48.4084,138126.0
2021-07-27 09:40:00,53.14,53.41,53.01,53.37,75982.0,48.4449,48.691,48.3264,48.6545,75982.0
2021-07-27 09:50:00,53.4,53.49,53.29,53.36,64950.0,48.6819,48.7639,48.5816,48.6454,64950.0
2021-07-27 10:00:00,53.37,53.55,53.36,53.55,83174.0,48.6545,48.8186,48.6454,48.8186,83174.0
2021-07-27 10:10:00,53.54,53.58,53.44,53.58,56155.0,48.8095,48.846,48.7184,48.846,56155.0
2021-07-27 10:20:00,53.59,53.72,53.58,53.67,49238.0,48.8551,48.9736,48.846,48.928,49238.0
2021-07-27 10:30:00,53.66,53.8,53.65,53.78,53443.0,48.9189,49.0466,48.9098,49.0283,53443.0
2021-07-27 10:40:00,53.78,53.85,53.64,53.72,67627.0,49.0283,49.0921,48.9007,48.9736,67627.0
2021-07-27 10:50:00,53.71,53.88,53.67,53.83,48904.0,48.9645,49.1195,48.928,49.0739,48904.0
2021-07-27 11:00:00,53.82,53.89,53.77,53.82,43996.0,49.0648,49.1286,49.0192,49.0648,43996.0
2021-07-27 11:10:00,53.83,53.9,53.8,53.81,55684.0,49.0739,49.1377,49.0466,49.0557,55684.0
2021-07-27 11:20:00,53.81,53.87,53.78,53.82,36737.0,49.0557,49.1104,49.0283,49.0648,36737.0
2021-07-27 11:30:00,53.79,53.85,53.69,53.77,31898.0,49.0374,49.0921,48.9463,49.0192,31898.0
2021-07-27 11:40:00,53.77,53.85,53.75,53.82,27034.0,49.0192,49.0921,49.001,49.0648,27034.0
2021-07-27 11:50:00,53.82,53.89,53.81,53.89,22745.0,49.0648,49.1286,49.0557,49.1286,22745.0
2021-07-27 12:00:00,53.89,53.89,53.74,53.75,33584.0,49.1286,49.1286,48.9919,49.001,33584.0
2021-07-27 12:10:00,53.75,53.75,53.62,53.67,33068.0,49.001,49.001,48.8825,48.928,33068.0
2021-07-27 12:20:00,53.66,53.74,53.64,53.73,24074.0,48.9189,48.9919,48.9007,48.9827,24074.0
2021-07-27 12:30:00,53.72,53.75,53.67,53.73,22684.0,48.9736,49.001,48.928,48.9827,22684.0
2021-07-27 12:40:00,53.72,53.75,53.68,53.71,24289.0,48.9736,49.001,48.9372,48.9645,24289.0
2021-07-27 12:50:00,53.7,53.84,53.69,53.79,26019.0,48.9554,49.083,48.9463,49.0374,26019.0
2021-07-27 13:00:00,53.8,53.9,53.78,53.88,33604.0,49.0466,49.1377,49.0283,49.1195,33604.0
2021-07-27 13:10:00,53.89,53.95,53.86,53.95,43424.0,49.1286,49.1833,49.1013,49.1833,43424.0
2021-07-27 13:20:00,53.95,53.95,53.81,53.83,35600.0,49.1833,49.1833,49.0557,49.0739,35600.0
2021-07-27 13:30:00,53.81,53.91,53.79,53.91,34858.0,49.0557,49.1468,49.0374,49.1468,34858.0
2021-07-27 13:40:00,53.91,53.97,53.87,53.96,46731.0,49.1468,49.2015,49.1104,49.1924,46731.0
2021-07-27 13:50:00,53.97,53.97,53.86,53.86,43415.0,49.2015,49.2015,49.1013,49.1013,43415.0
2021-07-27 14:00:00,53.85,53.85,53.75,53.79,21669.0,49.0921,49.0921,49.001,49.0374,21669.0
2021-07-27 14:10:00,53.8,53.85,53.77,53.85,32549.0,49.0466,49.0921,49.0192,49.0921,32549.0
2021-07-27 14:20:00,53.84,53.88,53.82,53.87,34262.0,49.083,49.1195,49.0648,49.1104,34262.0
2021-07-27 14:30:00,53.87,53.88,53.81,53.81,28701.0,49.1104,49.1195,49.0557,49.0557,28701.0
2021-07-27 14:40:00,53.8,53.83,53.75,53.82,37014.0,49.0466,49.0739,49.001,49.0648,37014.0
2021-07-27 14:50:00,53.82,53.84,53.71,53.71,35551.0,49.0648,49.083,48.9645,48.9645,35551.0
2021-07-27 15:00:00,53.72,53.77,53.7,53.73,31222.0,48.9736,49.0192,48.9554,48.9827,31222.0
2021-07-27 15:10:00,53.72,53.74,53.68,53.71,32703.0,48.9736,48.9919,48.9372,48.9645,32703.0
2021-07-27 15:20:00,53.72,53.73,53.67,53.69,40427.0,48.9736,48.9827,48.928,48.9463,40427.0
2021-07-27 15:30:00,53.69,53.69,53.6,53.68,46163.0,48.9463,48.9463,48.8642,48.9372,46163.0
2021-07-27 15:40:00,53.67,53.72,53.64,53.69,76442.0,48.928,48.9736,48.9007,48.9463,76442.0
2021-07-27 15:50:00,53.69,53.82,53.69,53.81,192239.0,48.9463,49.0648,48.9463,49.0557,192239.0
2021-07-28 09:30:00,54.0,54.12,53.45,54.08,97970.0,49.2289,49.3383,48.7275,49.3018,97970.0
2021-07-28 09:40:00,54.08,54.27,54.04,54.19,73459.0,49.3018,49.475,49.2653,49.4021,73459.0
2021-07-28 09:50:00,54.19,54.22,53.72,53.73,140427.0,49.4021,49.4294,48.9736,48.9827,140427.0
2021-07-28 10:00:00,53.72,53.74,53.59,53.61,61993.0,48.9736,48.9919,48.8551,48.8733,61993.0
2021-07-28 10:10:00,53.61,53.62,53.3,53.31,71073.0,48.8733,48.8825,48.5907,48.5998,71073.0
2021-07-28 10:20:00,53.31,53.45,53.28,53.41,67248.0,48.5998,48.7275,48.5725,48.691,67248.0
2021-07-28 10:30:00,53.44,53.6,53.37,53.55,58771.0,48.7184,48.8642,48.6545,48.8186,58771.0
2021-07-28 10:40:00,53.55,53.67,53.51,53.65,42069.0,48.8186,48.928,48.7822,48.9098,42069.0
2021-07-28 10:50:00,53.65,53.69,53.53,53.69,35482.0,48.9098,48.9463,48.8004,48.9463,35482.0
2021-07-28 11:00:00,53.68,53.73,53.55,53.62,29037.0,48.9372,48.9827,48.8186,48.8825,29037.0
2021-07-28 11:10:00,53.62,53.7,53.57,53.63,37398.0,48.8825,48.9554,48.8369,48.8916,37398.0
2021-07-28 11:20:00,53.64,53.76,53.61,53.72,29198.0,48.9007,49.0101,48.8733,48.9736,29198.0
2021-07-28 11:30:00,53.73,53.79,53.67,53.78,34943.0,48.9827,49.0374,48.928,49.0283,34943.0
2021-07-28 11:40:00,53.78,53.95,53.77,53.92,36132.0,49.0283,49.1833,49.0192,49.156,36132.0
2021-07-28 11:50:00,53.92,53.99,53.9,53.92,38116.0,49.156,49.2198,49.1377,49.156,38116.0
2021-07-28 12:00:00,53.92,53.92,53.82,53.85,30615.0,49.156,49.156,49.0648,49.0921,30615.0
2021-07-28 12:10:00,53.84,53.86,53.73,53.81,41002.0,49.083,49.1013,48.9827,49.0557,41002.0
2021-07-28 12:20:00,53.8,53.8,53.63,53.63,32260.0,49.0466,49.0466,48.8916,48.8916,32260.0
2021-07-28 12:30:00,53.63,53.71,53.63,53.7,22248.0,48.8916,48.9645,48.8916,48.9554,22248.0
2021-07-28 12:40:00,53.7,53.73,53.67,53.71,18012.0,48.9554,48.9827,48.928,48.9645,18012.0
2021-07-28 12:50:00,53.71,53.78,53.65,53.68,19688.0,48.9645,49.0283,48.9098,48.9372,19688.0
2021-07-28 13:00:00,53.68,53.71,53.63,53.69,27875.0,48.9372,48.9645,48.8916,48.9463,27875.0
2021-07-28 13:10:00,53.71,53.82,53.69,53.81,19754.0,48.9645,49.0648,48.9463,49.0557,19754.0
2021-07-28 13:20:00,53.81,53.83,53.7,53.72,15601.0,49.0557,49.0739,48.9554,48.9736,15601.0
2021-07-28 13:30:00,53.72,53.76,53.69,53.71,22708.0,48.9736,49.0101,48.9463,48.9645,22708.0
2021-07-28 13:40:00,53.71,53.71,53.64,53.66,36452.0,48.9645,48.9645,48.9007,48.9189,36452.0
2021-07-28 13:50:00,53.67,53.73,53.61,53.62,26886.0,48.928,48.9827,48.8733,48.8825,26886.0
2021-07-28 14:00:00,53.63,53.8,53.6,53.73,32072.0,48.8916,49.0466,48.8642,48.9827,32072.0
2021-07-28 14:10:00,53.73,53.84,53.67,53.82,62972.0,48.9827,49.083,48.928,49.0648,62972.0
2021-07-28 14:20:00,53.8,53.89,53.8,53.87,23357.0,49.0466,49.1286,49.0466,49.1104,23357.0
2021-07-28 14:30:00,53.87,53.95,53.85,53.91,51010.0,49.1104,49.1833,49.0921,49.1468,51010.0
2021-07-28 14:40:00,53.9,54.04,53.86,54.02,45862.0,49.1377,49.2653,49.1013,49.2471,45862.0
2021-07-28 14:50:00,54.03,54.07,53.99,54.04,44710.0,49.2562,49.2927,49.2198,49.2653,44710.0
2021-07-28 15:00:00,54.04,54.1,53.94,53.96,43223.0,49.2653,49.32,49.1742,49.1924,43223.0
2021-07-28 15:10:00,53.97,53.99,53.88,53.88,38536.0,49.2015,49.2198,49.1195,49.1195,38536.0
2021-07-28 15:20:00,53.89,53.9,53.83,53.89,52354.0,49.1286,49.1377,49.0739,49.1286,52354.0
2021-07-28 15:30:00,53.89,53.95,53.83,53.84,57405.0,49.1286,49.1833,49.0739,49.083,57405.0
2021-07-28 15:40:00,53.84,53.87,53.77,53.8,70687.0,49.083,49.1104,49.0192,49.0466,70687.0
2021-07-28 15:50:00,53.79,53.91,53.74,53.77,317940.0,49.0374,49.1468,48.9919,49.0192,317940.0
2021-07-29 09:30:00,55.65,56.21,55.05,55.35,179007.0,50.7331,51.2436,50.1861,50.4596,179007.0
2021-07-29 09:40:00,55.35,55.53,54.87,55.23,204840.0,50.4596,50.6237,50.022,50.3502,204840.0
2021-07-29 09:50:00,55.25,55.4,55.05,55.26,93159.0,50.3684,50.5052,50.1861,50.3776,93159.0
2021-07-29 10:00:00,55.25,55.36,55.04,55.36,88765.0,50.3684,50.4687,50.177,50.4687,88765.0
2021-07-29 10:10:00,55.36,55.68,55.35,55.58,87968.0,50.4687,50.7604,50.4596,50.6693,87968.0
2021-07-29 10:20:00,55.58,55.61,55.42,55.44,61763.0,50.6693,50.6966,50.5234,50.5417,61763.0
2021-07-29 10:30:00,55.43,55.59,55.42,55.57,57865.0,50.5325,50.6784,50.5234,50.6602,57865.0
2021-07-29 10:40:00,55.59,55.76,55.54,55.71,84341.0,50.6784,50.8334,50.6328,50.7878,84341.0
2021-07-29 10:50:00,55.71,55.81,55.62,55.81,69279.0,50.7878,50.879,50.7058,50.879,69279.0
2021-07-29 11:00:00,55.82,55.93,55.75,55.91,68551.0,50.8881,50.9884,50.8243,50.9701,68551.0
2021-07-29 11:10:00,55.9,55.95,55.81,55.83,68064.0,50.961,51.0066,50.879,50.8972,68064.0
2021-07-29 11:20:00,55.84,55.87,55.54,55.54,77055.0,50.9063,50.9337,50.6328,50.6328,77055.0
2021-07-29 11:30:00,55.54,55.73,55.54,55.71,69737.0,50.6328,50.806,50.6328,50.7878,69737.0
2021-07-29 11:40:00,55.71,55.72,55.61,55.66,98557.0,50.7878,50.7969,50.6966,50.7422,98557.0
2021-07-29 11:50:00,55.65,55.89,55.62,55.82,69626.0,50.7331,50.9519,50.7058,50.8881,69626.0
2021-07-29 12:00:00,55.83,55.88,55.77,55.78,53472.0,50.8972,50.9428,50.8425,50.8516,53472.0
2021-07-29 12:10:00,55.78,55.78,55.61,55.72,78223.0,50.8516,50.8516,50.6966,50.7969,78223.0
2021-07-29 12:20:00,55.73,55.89,55.71,55.85,68683.0,50.806,50.9519,50.7878,50.9154,68683.0
2021-07-29 12:30:00,55.85,55.96,55.85,55.96,66734.0,50.9154,51.0157,50.9154,51.0157,66734.0
2021-07-29 12:40:00,55.96,56.0,55.87,55.88,65566.0,51.0157,51.0522,50.9337,50.9428,65566.0
2021-07-29 12:50:00,55.87,55.94,55.84,55.88,71631.0,50.9337,50.9975,50.9063,50.9428,71631.0
2021-07-29 13:00:00,55.88,55.9,55.8,55.85,75886.0,50.9428,50.961,50.8698,50.9154,75886.0
2021-07-29 13:10:00,55.84,55.88,55.77,55.85,89422.0,50.9063,50.9428,50.8425,50.9154,89422.0
2021-07-29 13:20:00,55.85,55.85,55.55,55.55,114068.0,50.9154,50.9154,50.6419,50.6419,114068.0
2021-07-29 13:30:00,55.57,55.66,55.47,55.63,104165.0,50.6602,50.7422,50.569,50.7149,104165.0
2021-07-29 13:40:00,55.63,55.7,55.57,55.65,77706.0,50.7149,50.7787,50.6602,50.7331,77706.0
2021-07-29 13:50:00,55.65,55.7,55.62,55.66,68301.0,50.7331,50.7787,50.7058,50.7422,68301.0
2021-07-29 14:00:00,55.67,55.68,55.57,55.66,83327.0,50.7513,50.7604,50.6602,50.7422,83327.0
2021-07-29 14:10:00,55.67,55.79,55.66,55.76,91962.0,50.7513,50.8607,50.7422,50.8334,91962.0
2021-07-29 14:20:00,55.75,55.78,55.61,55.63,48801.0,50.8243,50.8516,50.6966,50.7149,48801.0
2021-07-29 14:30:00,55.64,55.67,55.57,55.65,58407.0,50.724,50.7513,50.6602,50.7331,58407.0
2021-07-29 14:40:00,55.66,55.68,55.57,55.64,86078.0,50.7422,50.7604,50.6602,50.724,86078.0
2021-07-29 14:50:00,55.64,55.67,55.5,55.51,97470.0,50.724,50.7513,50.5964,50.6055,97470.0
2021-07-29 15:00:00,55.52,55.57,55.48,55.55,86426.0,50.6146,50.6602,50.5781,50.6419,86426.0
2021-07-29 15:10:00,55.54,55.65,55.53,55.61,95874.0,50.6328,50.7331,50.6237,50.6966,95874.0
2021-07-29 15:20:00,55.61,55.73,55.61,55.68,64815.0,50.6966,50.806,50.6966,50.7604,64815.0
2021-07-29 15:30:00,55.68,55.75,55.65,55.7,97867.0,50.7604,50.8243,50.7331,50.7787,97867.0
2021-07-29 15:40:00,55.71,55.72,55.59,55.64,134864.0,50.7878,50.7969,50.6784,50.724,134864.0
2021-07-29 15:50:00,55.65,55.66,55.58,55.61,256783.0,50.7331,50.7422,50.6693,50.6966,256783.0
2021-07-30 09:30:00,55.53,55.72,55.21,55.7,144179.0,50.6237,50.7969,50.332,50.7787,144179.0
2021-07-30 09:40:00,55.69,55.89,55.64,55.89,84551.0,50.7696,50.9519,50.724,50.9519,84551.0
2021-07-30 09:50:00,55.89,55.9,55.66,55.7,52378.0,50.9519,50.961,50.7422,50.7787,52378.0
2021-07-30 10:00:00,55.68,55.74,55.56,55.7,56260.0,50.7604,50.8151,50.6511,50.7787,56260.0
2021-07-30 10:10:00,55.69,55.77,55.54,55.55,65278.0,50.7696,50.8425,50.6328,50.6419,65278.0
2021-07-30 10:20:00,55.55,55.6,55.27,55.29,64326.0,50.6419,50.6875,50.3867,50.4049,64326.0
2021-07-30 10:30:00,55.29,55.4,55.26,55.38,57160.0,50.4049,50.5052,50.3776,50.487,57160.0
2021-07-30 10:40:00,55.38,55.44,55.28,55.34,59282.0,50.487,50.5417,50.3958,50.4505,59282.0
2021-07-30 10:50:00,55.35,55.38,55.29,55.34,58155.0,50.4596,50.487,50.4049,50.4505,58155.0
2021-07-30 11:00:00,55.33,55.38,55.29,55.38,43061.0,50.4414,50.487,50.4049,50.487,43061.0
2021-07-30 11:10:00,55.39,55.53,55.36,55.45,40625.0,50.4961,50.6237,50.4687,50.5508,40625.0
2021-07-30 11:20:00,55.46,55.48,55.3,55.31,50066.0,50.5599,50.5781,50.414,50.4231,50066.0
2021-07-30 11:30:00,55.31,55.35,55.21,55.23,45385.0,50.4231,50.4596,50.332,50.3502,45385.0
2021-07-30 11:40:00,55.22,55.31,55.22,55.25,37405.0,50.3411,50.4231,50.3411,50.3684,37405.0
2021-07-30 11:50:00,55.26,55.29,55.2,55.27,45550.0,50.3776,50.4049,50.3229,50.3867,45550.0
2021-07-30 12:00:00,55.26,55.26,55.16,55.25,23337.0,50.3776,50.3776,50.2864,50.3684,23337.0
2021-07-30 12:10:00,55.25,55.32,55.25,55.27,22820.0,50.3684,50.4323,50.3684,50.3867,22820.0
2021-07-30 12:20:00,55.27,55.29,55.26,55.28,20699.0,50.3867,50.4049,50.3776,50.3958,20699.0
2021-07-30 12:30:00,55.28,55.34,55.26,55.34,30862.0,50.3958,50.4505,50.3776,50.4505,30862.0
2021-07-30 12:40:00,55.33,55.36,55.29,55.31,30519.0,50.4414,50.4687,50.4049,50.4231,30519.0
2021-07-30 12:50:00,55.3,55.32,55.2,55.21,39197.0,50.414,50.4323,50.3229,50.332,39197.0
2021-07-30 13:00:00,55.22,55.22,55.1,55.18,45942.0,50.3411,50.3411,50.2317,50.3046,45942.0
2021-07-30 13:10:00,55.19,55.27,55.18,55.23,46059.0,50.3137,50.3867,50.3046,50.3502,46059.0
2021-07-30 13:20:00,55.24,55.25,55.18,55.21,27787.0,50.3593,50.3684,50.3046,50.332,27787.0
2021-07-30 13:30:00,55.21,55.23,55.17,55.21,23921.0,50.332,50.3502,50.2955,50.332,23921.0
2021-07-30 13:40:00,55.22,55.25,55.17,55.23,28100.0,50.3411,50.3684,50.2955,50.3502,28100.0
2021-07-30 13:50:00,55.23,55.26,55.18,55.21,47175.0,50.3502,50.3776,50.3046,50.332,47175.0
2021-07-30 14:00:00,55.22,55.22,55.13,55.16,28066.0,50.3411,50.3411,50.259,50.2864,28066.0
2021-07-30 14:10:00,55.16,55.21,55.14,55.18,40820.0,50.2864,50.332,50.2682,50.3046,40820.0
2021-07-30 14:20:00,55.18,55.2,54.98,54.98,46401.0,50.3046,50.3229,50.1223,50.1223,46401.0
2021-07-30 14:30:00,54.98,55.01,54.94,54.95,36170.0,50.1223,50.1496,50.0858,50.0949,36170.0
2021-07-30 14:40:00,54.95,55.04,54.95,55.04,31565.0,50.0949,50.177,50.0949,50.177,31565.0
2021-07-30 14:50:00,55.04,55.1,55.03,55.09,44059.0,50.177,50.2317,50.1679,50.2226,44059.0
2021-07-30 15:00:00,55.08,55.1,55.05,55.1,33678.0,50.2135,50.2317,50.1861,50.2317,33678.0
2021-07-30 15:10:00,55.11,55.13,55.08,55.1,48301.0,50.2408,50.259,50.2135,50.2317,48301.0
2021-07-30 15:20:00,55.1,55.1,55.02,55.07,42471.0,50.2317,50.2317,50.1588,50.2043,42471.0
2021-07-30 15:30:00,55.07,55.14,55.05,55.14,60350.0,50.2043,50.2682,50.1861,50.2682,60350.0
2021-07-30 15:40:00,55.14,55.18,55.06,55.07,89029.0,50.2682,50.3046,50.1952,50.2043,89029.0
2021-07-30 15:50:00,55.06,55.09,55.0,55.0,339009.0,50.1952,50.2226,50.1405,50.1405,339009.0
2021-08-02 09:30:00,55.31,55.81,54.87,55.75,108388.0,50.4231,50.879,50.022,50.8243,108388.0
2021-08-02 09:40:00,55.76,56.11,55.76,56.04,138170.0,50.8334,51.1525,50.8334,51.0886,138170.0
2021-08-02 09:50:00,56.04,56.08,55.58,55.61,78355.0,51.0886,51.1251,50.6693,50.6966,78355.0
2021-08-02 10:00:00,55.6,55.75,55.59,55.67,94146.0,50.6875,50.8243,50.6784,50.7513,94146.0
2021-08-02 10:10:00,55.67,55.71,55.56,55.62,86301.0,50.7513,50.7878,50.6511,50.7058,86301.0
2021-08-02 10:20:00,55.62,55.74,55.52,55.53,67287.0,50.7058,50.8151,50.6146,50.6237,67287.0
2021-08-02 10:30:00,55.54,55.74,55.54,55.7,65190.0,50.6328,50.8151,50.6328,50.7787,65190.0
2021-08-02 10:40:00,55.71,55.71,55.52,55.52,38504.0,50.7878,50.7878,50.6146,50.6146,38504.0
2021-08-02 10:50:00,55.51,55.55,55.4,55.43,50687.0,50.6055,50.6419,50.5052,50.5325,50687.0
2021-08-02 11:00:00,55.42,55.52,55.41,55.47,51449.0,50.5234,50.6146,50.5143,50.569,51449.0
2021-08-02 11:10:00,55.47,55.49,55.33,55.34,35755.0,50.569,50.5872,50.4414,50.4505,35755.0
2021-08-02 11:20:00,55.33,55.49,55.32,55.43,56198.0,50.4414,50.5872,50.4323,50.5325,56198.0
2021-08-02 11:30:00,55.43,55.45,55.27,55.3,42333.0,50.5325,50.5508,50.3867,50.414,42333.0
2021-08-02 11:40:00,55.31,55.36,55.25,55.34,46585.0,50.4231,50.4687,50.3684,50.4505,46585.0
2021-08-02 11:50:00,55.34,55.34,55.17,55.17,43282.0,50.4505,50.4505,50.2955,50.2955,43282.0
2021-08-02 12:00:00,55.17,55.18,55.08,55.15,41801.0,50.2955,50.3046,50.2135,50.2773,41801.0
2021-08-02 12:10:00,55.16,55.19,55.1,55.12,30361.0,50.2864,50.3137,50.2317,50.2499,30361.0
2021-08-02 12:20:00,55.12,55.16,55.07,55.16,35994.0,50.2499,50.2864,50.2043,50.2864,35994.0
2021-08-02 12:30:00,55.15,55.29,55.14,55.28,22466.0,50.2773,50.4049,50.2682,50.3958,22466.0
2021-08-02 12:40:00,55.27,55.27,55.18,55.22,27643.0,50.3867,50.3867,50.3046,50.3411,27643.0
2021-08-02 12:50:00,55.21,55.24,55.16,55.23,26154.0,50.332,50.3593,50.2864,50.3502,26154.0
2021-08-02 13:00:00,55.25,55.27,55.15,55.2,64401.0,50.3684,50.3867,50.2773,50.3229,64401.0
2021-08-02 13:10:00,55.2,55.25,55.18,55.25,25916.0,50.3229,50.3684,50.3046,50.3684,25916.0
2021-08-02 13:20:00,55.25,55.26,55.18,55.23,28229.0,50.3684,50.3776,50.3046,50.3502,28229.0
2021-08-02 13:30:00,55.23,55.23,55.13,55.16,36675.0,50.3502,50.3502,50.259,50.2864,36675.0
2021-08-02 13:40:00,55.16,55.17,55.12,55.13,30892.0,50.2864,50.2955,50.2499,50.259,30892.0
2021-08-02 13:50:00,55.14,55.14,55.05,55.09,63467.0,50.2682,50.2682,50.1861,50.2226,63467.0
2021-08-02 14:00:00,55.09,55.12,55.03,55.07,105179.0,50.2226,50.2499,50.1679,50.2043,105179.0
2021-08-02 14:10:00,55.07,55.18,55.06,55.13,52975.0,50.2043,50.3046,50.1952,50.259,52975.0
2021-08-02 14:20:00,55.12,55.12,55.01,55.09,44498.0,50.2499,50.2499,50.1496,50.2226,44498.0
2021-08-02 14:30:00,55.08,55.08,54.97,54.98,80069.0,50.2135,50.2135,50.1132,50.1223,80069.0
2021-08-02 14:40:00,54.98,55.0,54.9,54.93,55095.0,50.1223,50.1405,50.0494,50.0767,55095.0
2021-08-02 14:50:00,54.92,54.98,54.91,54.96,44354.0,50.0676,50.1223,50.0585,50.1041,44354.0
2021-08-02 15:00:00,54.95,54.95,54.85,54.85,35885.0,50.0949,50.0949,50.0038,50.0038,35885.0
2021-08-02 15:10:00,54.85,54.91,54.82,54.91,52477.0,50.0038,50.0585,49.9764,50.0585,52477.0
2021-08-02 15:20:00,54.91,54.93,54.86,54.93,47302.0,50.0585,50.0767,50.0129,50.0767,47302.0
2021-08-02 15:30:00,54.94,54.96,54.86,54.87,84611.0,50.0858,50.1041,50.0129,50.022,84611.0
2021-08-02 15:40:00,54.88,54.9,54.75,54.78,106727.0,50.0311,50.0494,49.9126,49.94,106727.0
2021-08-02 15:50:00,54.77,54.86,54.64,54.71,359121.0,49.9309,50.0129,49.8123,49.8762,359121.0
2021-08-03 09:30:00,55.17,55.2,54.68,54.69,133332.0,50.2955,50.3229,49.8488,49.8579,133332.0
2021-08-03 09:40:00,54.69,54.75,54.33,54.33,72758.0,49.8579,49.9126,49.5297,49.5297,72758.0
2021-08-03 09:50:00,54.32,54.55,54.28,54.55,63383.0,49.5206,49.7303,49.4841,49.7303,63383.0
2021-08-03 10:00:00,54.55,54.82,54.52,54.77,67988.0,49.7303,49.9764,49.7029,49.9309,67988.0
2021-08-03 10:10:00,54.78,55.01,54.67,54.97,48102.0,49.94,50.1496,49.8397,50.1132,48102.0
2021-08-03 10:20:00,54.96,55.0,54.88,54.93,63380.0,50.1041,50.1405,50.0311,50.0767,63380.0
2021-08-03 10:30:00,54.93,55.03,54.8,54.93,62457.0,50.0767,50.1679,49.9582,50.0767,62457.0
2021-08-03 10:40:00,54.92,55.17,54.91,55.15,67591.0,50.0676,50.2955,50.0585,50.2773,67591.0
2021-08-03 10:50:00,55.16,55.19,55.03,55.05,50496.0,50.2864,50.3137,50.1679,50.1861,50496.0
2021-08-03 11:00:00,55.03,55.17,54.97,55.12,52577.0,50.1679,50.2955,50.1132,50.2499,52577.0
2021-08-03 11:10:00,55.11,55.25,55.1,55.24,47484.0,50.2408,50.3684,50.2317,50.3593,47484.0
2021-08-03 11:20:00,55.23,55.34,55.2,55.32,34978.0,50.3502,50.4505,50.3229,50.4323,34978.0
2021-08-03 11:30:00,55.33,55.42,55.32,55.41,31996.0,50.4414,50.5234,50.4323,50.5143,31996.0
2021-08-03 11:40:00,55.41,55.47,55.35,55.38,45365.0,50.5143,50.569,50.4596,50.487,45365.0
2021-08-03 11:50:00,55.37,55.43,55.34,55.35,31878.0,50.4778,50.5325,50.4505,50.4596,31878.0
2021-08-03 12:00:00,55.35,55.35,55.28,55.3,27376.0,50.4596,50.4596,50.3958,50.414,27376.0
2021-08-03 12:10:00,55.29,55.33,55.25,55.26,22137.0,50.4049,50.4414,50.3684,50.3776,22137.0
2021-08-03 12:20:00,55.26,55.31,55.26,55.3,15694.0,50.3776,50.4231,50.3776,50.414,15694.0
2021-08-03 12:30:00,55.3,55.34,55.25,55.34,24353.0,50.414,50.4505,50.3684,50.4505,24353.0
2021-08-03 12:40:00,55.34,55.39,55.27,55.27,61337.0,50.4505,50.4961,50.3867,50.3867,61337.0
2021-08-03 12:50:00,55.27,55.33,55.25,55.28,17741.0,50.3867,50.4414,50.3684,50.3958,17741.0
2021-08-03 13:00:00,55.28,55.34,55.28,55.33,16931.0,50.3958,50.4505,50.3958,50.4414,16931.0
2021-08-03 13:10:00,55.33,55.41,55.31,55.41,37460.0,50.4414,50.5143,50.4231,50.5143,37460.0
2021-08-03 13:20:00,55.42,55.46,55.4,55.45,31710.0,50.5234,50.5599,50.5052,50.5508,31710.0
2021-08-03 13:30:00,55.45,55.46,55.38,55.43,28964.0,50.5508,50.5599,50.487,50.5325,28964.0
2021-08-03 13:40:00,55.42,55.51,55.41,55.5,34932.0,50.5234,50.6055,50.5143,50.5964,34932.0
2021-08-03 13:50:00,55.51,55.6,55.49,55.58,29769.0,50.6055,50.6875,50.5872,50.6693,29769.0
2021-08-03 14:00:00,55.58,55.59,55.54,55.54,46661.0,50.6693,50.6784,50.6328,50.6328,46661.0
2021-08-03 14:10:00,55.55,55.58,55.49,55.51,48734.0,50.6419,50.6693,50.5872,50.6055,48734.0
2021-08-03 14:20:00,55.51,55.54,55.47,55.49,40873.0,50.6055,50.6328,50.569,50.5872,40873.0
2021-08-03 14:30:00,55.5,55.55,55.49,55.53,54120.0,50.5964,50.6419,50.5872,50.6237,54120.0
2021-08-03 14:40:00,55.54,55.56,55.45,55.47,46591.0,50.6328,50.6511,50.5508,50.569,46591.0
2021-08-03 14:50:00,55.47,55.5,55.45,55.5,46817.0,50.569,50.5964,50.5508,50.5964,46817.0
2021-08-03 15:00:00,55.5,55.55,55.48,55.51,35832.0,50.5964,50.6419,50.5781,50.6055,35832.0
2021-08-03 15:10:00,55.5,55.57,55.5,55.55,29415.0,50.5964,50.6602,50.5964,50.6419,29415.0
2021-08-03 15:20:00,55.54,55.61,55.52,55.59,31626.0,50.6328,50.6966,50.6146,50.6784,31626.0
2021-08-03 15:30:00,55.6,55.64,55.57,55.6,57199.0,50.6875,50.724,50.6602,50.6875,57199.0
2021-08-03 15:40:00,55.61,55.61,55.51,55.55,71922.0,50.6966,50.6966,50.6055,50.6419,71922.0
2021-08-03 15:50:00,55.55,55.61,55.49,55.61,196248.0,50.6419,50.6966,50.5872,50.6966,196248.0
2021-08-04 09:30:00,54.98,55.35,54.76,55.18,148239.0,50.1223,50.4596,49.9217,50.3046,148239.0
2021-08-04 09:40:00,55.11,55.22,54.89,55.22,98572.0,50.2408,50.3411,50.0402,50.3411,98572.0
2021-08-04 09:50:00,55.22,55.34,55.01,55.05,63003.0,50.3411,50.4505,50.1496,50.1861,63003.0
2021-08-04 10:00:00,55.06,55.4,55.05,55.35,93736.0,50.1952,50.5052,50.1861,50.4596,93736.0
2021-08-04 10:10:00,55.35,55.46,55.29,55.43,62324.0,50.4596,50.5599,50.4049,50.5325,62324.0
2021-08-04 10:20:00,55.44,55.51,55.36,55.45,39180.0,50.5417,50.6055,50.4687,50.5508,39180.0
2021-08-04 10:30:00,55.44,55.44,55.16,55.42,45927.0,50.5417,50.5417,50.2864,50.5234,45927.0
2021-08-04 10:40:00,55.42,55.57,55.38,55.44,36736.0,50.5234,50.6602,50.487,50.5417,36736.0
2021-08-04 10:50:00,55.45,55.46,55.31,55.31,34067.0,50.5508,50.5599,50.4231,50.4231,34067.0
2021-08-04 11:00:00,55.31,55.48,55.16,55.47,60670.0,50.4231,50.5781,50.2864,50.569,60670.0
2021-08-04 11:10:00,55.48,55.51,55.42,55.45,23181.0,50.5781,50.6055,50.5234,50.5508,23181.0
2021-08-04 11:20:00,55.47,55.49,55.26,55.29,86372.0,50.569,50.5872,50.3776,50.4049,86372.0
2021-08-04 11:30:00,55.29,55.31,55.17,55.22,79746.0,50.4049,50.4231,50.2955,50.3411,79746.0
2021-08-04 11:40:00,55.22,55.23,55.05,55.05,62685.0,50.3411,50.3502,50.1861,50.1861,62685.0
2021-08-04 11:50:00,55.05,55.11,55.0,55.03,40164.0,50.1861,50.2408,50.1405,50.1679,40164.0
2021-08-04 12:00:00,55.02,55.08,55.01,55.01,31030.0,50.1588,50.2135,50.1496,50.1496,31030.0
2021-08-04 12:10:00,55.01,55.03,54.93,55.01,40546.0,50.1496,50.1679,50.0767,50.1496,40546.0
2021-08-04 12:20:00,55.01,55.04,54.88,54.94,42962.0,50.1496,50.177,50.0311,50.0858,42962.0
2021-08-04 12:30:00,54.93,54.97,54.88,54.96,42300.0,50.0767,50.1132,50.0311,50.1041,42300.0
2021-08-04 12:40:00,54.95,54.97,54.86,54.95,29330.0,50.0949,50.1132,50.0129,50.0949,29330.0
2021-08-04 12:50:00,54.95,54.98,54.94,54.95,21638.0,50.0949,50.1223,50.0858,50.0949,21638.0
2021-08-04 13:00:00,54.94,54.94,54.87,54.88,24469.0,50.0858,50.0858,50.022,50.0311,24469.0
2021-08-04 13:10:00,54.88,54.94,54.86,54.88,27343.0,50.0311,50.0858,50.0129,50.0311,27343.0
2021-08-04 13:20:00,54.87,54.88,54.83,54.85,32621.0,50.022,50.0311,49.9856,50.0038,32621.0
2021-08-04 13:30:00,54.85,54.94,54.82,54.93,21028.0,50.0038,50.0858,49.9764,50.0767,21028.0
2021-08-04 13:40:00,54.94,54.94,54.85,54.9,19899.0,50.0858,50.0858,50.0038,50.0494,19899.0
2021-08-04 13:50:00,54.9,55.0,54.9,54.99,26815.0,50.0494,50.1405,50.0494,50.1314,26815.0
2021-08-04 14:00:00,55.01,55.02,54.94,54.97,30896.0,50.1496,50.1588,50.0858,50.1132,30896.0
2021-08-04 14:10:00,54.97,54.97,54.84,54.89,31928.0,50.1132,50.1132,49.9947,50.0402,31928.0
2021-08-04 14:20:00,54.89,54.91,54.83,54.87,26699.0,50.0402,50.0585,49.9856,50.022,26699.0
2021-08-04 14:30:00,54.86,54.92,54.84,54.91,56605.0,50.0129,50.0676,49.9947,50.0585,56605.0
2021-08-04 14:40:00,54.92,54.98,54.87,54.88,57696.0,50.0676,50.1223,50.022,50.0311,57696.0
2021-08-04 14:50:00,54.88,54.97,54.83,54.94,38353.0,50.0311,50.1132,49.9856,50.0858,38353.0
2021-08-04 15:00:00,54.95,54.99,54.93,54.96,27721.0,50.0949,50.1314,50.0767,50.1041,27721.0
2021-08-04 15:10:00,54.96,55.15,54.95,55.15,117994.0,50.1041,50.2773,50.0949,50.2773,117994.0
2021-08-04 15:20:00,55.15,55.2,55.03,55.11,115960.0,50.2773,50.3229,50.1679,50.2408,115960.0
2021-08-04 15:30:00,55.11,55.17,55.06,55.09,126221.0,50.2408,50.2955,50.1952,50.2226,126221.0
2021-08-04 15:40:00,55.08,55.09,55.04,55.09,109988.0,50.2135,50.2226,50.177,50.2226,109988.0
2021-08-04 15:50:00,55.08,55.11,54.92,54.93,275042.0,50.2135,50.2408,50.0676,50.0767,275042.0
2021-08-05 09:30:00,55.5,55.93,55.24,55.93,98315.0,50.5964,50.9884,50.3593,50.9884,98315.0
2021-08-05 09:40:00,55.96,55.98,55.54,55.61,81414.0,51.0157,51.0339,50.6328,50.6966,81414.0
2021-08-05 09:50:00,55.61,55.66,55.45,55.48,105545.0,50.6966,50.7422,50.5508,50.5781,105545.0
2021-08-05 10:00:00,55.5,55.76,55.46,55.59,109861.0,50.5964,50.8334,50.5599,50.6784,109861.0
2021-08-05 10:10:00,55.58,55.62,55.42,55.42,48228.0,50.6693,50.7058,50.5234,50.5234,48228.0
2021-08-05 10:20:00,55.43,55.58,55.42,55.5,41211.0,50.5325,50.6693,50.5234,50.5964,41211.0
2021-08-05 10:30:00,55.5,55.55,55.43,55.52,37253.0,50.5964,50.6419,50.5325,50.6146,37253.0
2021-08-05 10:40:00,55.52,55.59,55.38,55.44,86144.0,50.6146,50.6784,50.487,50.5417,86144.0
2021-08-05 10:50:00,55.44,55.48,55.37,55.47,30865.0,50.5417,50.5781,50.4778,50.569,30865.0
2021-08-05 11:00:00,55.46,55.47,55.32,55.33,31726.0,50.5599,50.569,50.4323,50.4414,31726.0
2021-08-05 11:10:00,55.35,55.39,55.3,55.3,25365.0,50.4596,50.4961,50.414,50.414,25365.0
2021-08-05 11:20:00,55.3,55.4,55.28,55.37,34463.0,50.414,50.5052,50.3958,50.4778,34463.0
2021-08-05 11:30:00,55.36,55.4,55.33,55.4,26777.0,50.4687,50.5052,50.4414,50.5052,26777.0
2021-08-05 11:40:00,55.42,55.42,55.35,55.4,24719.0,50.5234,50.5234,50.4596,50.5052,24719.0
2021-08-05 11:50:00,55.4,55.44,55.38,55.39,19947.0,50.5052,50.5417,50.487,50.4961,19947.0
2021-08-05 12:00:00,55.4,55.47,55.4,55.45,19394.0,50.5052,50.569,50.5052,50.5508,19394.0
2021-08-05 12:10:00,55.45,55.45,55.39,55.39,14778.0,50.5508,50.5508,50.4961,50.4961,14778.0
2021-08-05 12:20:00,55.39,55.4,55.33,55.34,18932.0,50.4961,50.5052,50.4414,50.4505,18932.0
2021-08-05 12:30:00,55.35,55.35,55.25,55.26,18385.0,50.4596,50.4596,50.3684,50.3776,18385.0
2021-08-05 12:40:00,55.27,55.27,55.23,55.25,15727.0,50.3867,50.3867,50.3502,50.3684,15727.0
2021-08-05 12:50:00,55.25,55.25,55.17,55.21,24679.0,50.3684,50.3684,50.2955,50.332,24679.0
2021-08-05 13:00:00,55.2,55.26,55.2,55.23,15058.0,50.3229,50.3776,50.3229,50.3502,15058.0
2021-08-05 13:10:00,55.24,55.26,55.2,55.22,51658.0,50.3593,50.3776,50.3229,50.3411,51658.0
2021-08-05 13:20:00,55.22,55.3,55.21,55.27,20559.0,50.3411,50.414,50.332,50.3867,20559.0
2021-08-05 13:30:00,55.28,55.3,55.19,55.22,18103.0,50.3958,50.414,50.3137,50.3411,18103.0
2021-08-05 13:40:00,55.22,55.26,55.21,55.26,16593.0,50.3411,50.3776,50.332,50.3776,16593.0
2021-08-05 13:50:00,55.27,55.3,55.25,55.28,12974.0,50.3867,50.414,50.3684,50.3958,12974.0
2021-08-05 14:00:00,55.27,55.29,55.2,55.21,24360.0,50.3867,50.4049,50.3229,50.332,24360.0
2021-08-05 14:10:00,55.21,55.24,55.18,55.18,21443.0,50.332,50.3593,50.3046,50.3046,21443.0
2021-08-05 14:20:00,55.18,55.27,55.16,55.26,22133.0,50.3046,50.3867,50.2864,50.3776,22133.0
2021-08-05 14:30:00,55.26,55.27,55.23,55.26,20939.0,50.3776,50.3867,50.3502,50.3776,20939.0
2021-08-05 14:40:00,55.27,55.28,55.22,55.25,23105.0,50.3867,50.3958,50.3411,50.3684,23105.0
2021-08-05 14:50:00,55.24,55.28,55.23,55.24,19755.0,50.3593,50.3958,50.3502,50.3593,19755.0
2021-08-05 15:00:00,55.24,55.34,55.24,55.34,19715.0,50.3593,50.4505,50.3593,50.4505,19715.0
2021-08-05 15:10:00,55.33,55.37,55.32,55.37,30123.0,50.4414,50.4778,50.4323,50.4778,30123.0
2021-08-05 15:20:00,55.38,55.43,55.36,55.39,37177.0,50.487,50.5325,50.4687,50.4961,37177.0
2021-08-05 15:30:00,55.4,55.5,55.38,55.48,40584.0,50.5052,50.5964,50.487,50.5781,40584.0
2021-08-05 15:40:00,55.47,55.5,55.46,55.48,45808.0,50.569,50.5964,50.5599,50.5781,45808.0
2021-08-05 15:50:00,55.48,55.61,55.48,55.57,148695.0,50.5781,50.6966,50.5781,50.6602,148695.0
2021-08-06 09:30:00,56.01,56.4,55.9,56.07,154013.0,51.0613,51.4168,50.961,51.116,154013.0
2021-08-06 09:40:00,56.08,56.21,56.0,56.0,86500.0,51.1251,51.2436,51.0522,51.0522,86500.0
2021-08-06 09:50:00,55.99,56.05,55.9,56.03,67527.0,51.0431,51.0978,50.961,51.0795,67527.0
2021-08-06 10:00:00,56.03,56.22,55.99,55.99,52934.0,51.0795,51.2527,51.0431,51.0431,52934.0
2021-08-06 10:10:00,55.98,56.07,55.92,56.05,53500.0,51.0339,51.116,50.9792,51.0978,53500.0
2021-08-06 10:20:00,56.05,56.16,56.03,56.11,49334.0,51.0978,51.198,51.0795,51.1525,49334.0
2021-08-06 10:30:00,56.09,56.13,56.03,56.07,41075.0,51.1342,51.1707,51.0795,51.116,41075.0
2021-08-06 10:40:00,56.06,56.14,56.01,56.08,44058.0,51.1069,51.1798,51.0613,51.1251,44058.0
2021-08-06 10:50:00,56.07,56.2,56.05,56.2,23388.0,51.116,51.2345,51.0978,51.2345,23388.0
2021-08-06 11:00:00,56.19,56.34,56.19,56.31,50011.0,51.2254,51.3621,51.2254,51.3348,50011.0
2021-08-06 11:10:00,56.33,56.37,56.07,56.11,49196.0,51.353,51.3895,51.116,51.1525,49196.0
2021-08-06 11:20:00,56.1,56.25,56.1,56.19,44809.0,51.1433,51.2801,51.1433,51.2254,44809.0
2021-08-06 11:30:00,56.2,56.23,56.14,56.15,75813.0,51.2345,51.2619,51.1798,51.1889,75813.0
2021-08-06 11:40:00,56.14,56.28,56.13,56.27,39552.0,51.1798,51.3074,51.1707,51.2983,39552.0
2021-08-06 11:50:00,56.27,56.31,56.19,56.2,46732.0,51.2983,51.3348,51.2254,51.2345,46732.0
2021-08-06 12:00:00,56.2,56.35,56.19,56.34,43997.0,51.2345,51.3713,51.2254,51.3621,43997.0
2021-08-06 12:10:00,56.34,56.35,56.26,56.34,36839.0,51.3621,51.3713,51.2892,51.3621,36839.0
2021-08-06 12:20:00,56.35,56.38,56.27,56.27,34290.0,51.3713,51.3986,51.2983,51.2983,34290.0
2021-08-06 12:30:00,56.27,56.31,56.22,56.23,18838.0,51.2983,51.3348,51.2527,51.2619,18838.0
2021-08-06 12:40:00,56.23,56.32,56.19,56.31,47610.0,51.2619,51.3439,51.2254,51.3348,47610.0
2021-08-06 12:50:00,56.32,56.4,56.31,56.38,36748.0,51.3439,51.4168,51.3348,51.3986,36748.0
2021-08-06 13:00:00,56.38,56.4,56.34,56.37,50958.0,51.3986,51.4168,51.3621,51.3895,50958.0
2021-08-06 13:10:00,56.37,56.41,56.35,56.39,41716.0,51.3895,51.426,51.3713,51.4077,41716.0
2021-08-06 13:20:00,56.38,56.39,56.31,56.34,24405.0,51.3986,51.4077,51.3348,51.3621,24405.0
2021-08-06 13:30:00,56.35,56.36,56.29,56.3,48175.0,51.3713,51.3804,51.3166,51.3257,48175.0
2021-08-06 13:40:00,56.29,56.31,56.18,56.26,50867.0,51.3166,51.3348,51.2163,51.2892,50867.0
2021-08-06 13:50:00,56.26,56.3,56.21,56.28,87081.0,51.2892,51.3257,51.2436,51.3074,87081.0
2021-08-06 14:00:00,56.27,56.33,56.23,56.3,40675.0,51.2983,51.353,51.2619,51.3257,40675.0
2021-08-06 14:10:00,56.3,56.39,56.29,56.39,53228.0,51.3257,51.4077,51.3166,51.4077,53228.0
2021-08-06 14:20:00,56.38,56.41,56.3,56.3,39003.0,51.3986,51.426,51.3257,51.3257,39003.0
2021-08-06 14:30:00,56.29,56.33,56.24,56.32,31865.0,51.3166,51.353,51.271,51.3439,31865.0
2021-08-06 14:40:00,56.32,56.34,56.23,56.28,41317.0,51.3439,51.3621,51.2619,51.3074,41317.0
2021-08-06 14:50:00,56.29,56.32,56.23,56.26,49123.0,51.3166,51.3439,51.2619,51.2892,49123.0
2021-08-06 15:00:00,56.27,56.29,56.2,56.29,38835.0,51.2983,51.3166,51.2345,51.3166,38835.0
2021-08-06 15:10:00,56.29,56.33,56.27,56.31,40995.0,51.3166,51.353,51.2983,51.3348,40995.0
2021-08-06 15:20:00,56.31,56.38,56.3,56.31,54470.0,51.3348,51.3986,51.3257,51.3348,54470.0
2021-08-06 15:30:00,56.31,56.37,56.29,56.3,65992.0,51.3348,51.3895,51.3166,51.3257,65992.0
2021-08-06 15:40:00,56.3,56.31,56.2,56.27,109313.0,51.3257,51.3348,51.2345,51.2983,109313.0
2021-08-06 15:50:00,56.26,56.28,56.17,56.23,278750.0,51.2892,51.3074,51.2072,51.2619,278750.0
2021-08-09 09:30:00,56.14,56.14,55.66,56.0,109638.0,51.1798,51.1798,50.7422,51.0522,109638.0
2021-08-09 09:40:00,55.98,56.08,55.86,55.95,53017.0,51.0339,51.1251,50.9245,51.0066,53017.0
2021-08-09 09:50:00,55.94,55.94,55.68,55.84,47885.0,50.9975,50.9975,50.7604,50.9063,47885.0
2021-08-09 10:00:00,55.85,55.95,55.74,55.79,39830.0,50.9154,51.0066,50.8151,50.8607,39830.0
2021-08-09 10:10:00,55.78,55.78,55.6,55.76,58159.0,50.8516,50.8516,50.6875,50.8334,58159.0
2021-08-09 10:20:00,55.77,55.83,55.72,55.75,72820.0,50.8425,50.8972,50.7969,50.8243,72820.0
2021-08-09 10:30:00,55.77,55.8,55.67,55.8,42282.0,50.8425,50.8698,50.7513,50.8698,42282.0
2021-08-09 10:40:00,55.8,55.96,55.79,55.96,33207.0,50.8698,51.0157,50.8607,51.0157,33207.0
2021-08-09 10:50:00,55.96,56.09,55.95,56.02,40078.0,51.0157,51.1342,51.0066,51.0704,40078.0
2021-08-09 11:00:00,56.02,56.06,55.95,56.05,23757.0,51.0704,51.1069,51.0066,51.0978,23757.0
2021-08-09 11:10:00,56.04,56.08,56.01,56.07,39791.0,51.0886,51.1251,51.0613,51.116,39791.0
2021-08-09 11:20:00,56.07,56.08,56.01,56.02,28375.0,51.116,51.1251,51.0613,51.0704,28375.0
2021-08-09 11:30:00,56.03,56.2,56.02,56.19,35053.0,51.0795,51.2345,51.0704,51.2254,35053.0
2021-08-09 11:40:00,56.19,56.21,56.16,56.19,40006.0,51.2254,51.2436,51.198,51.2254,40006.0
2021-08-09 11:50:00,56.19,56.23,56.16,56.21,26932.0,51.2254,51.2619,51.198,51.2436,26932.0
2021-08-09 12:00:00,56.21,56.24,56.13,56.15,26167.0,51.2436,51.271,51.1707,51.1889,26167.0
2021-08-09 12:10:00,56.16,56.2,56.14,56.2,17732.0,51.198,51.2345,51.1798,51.2345,17732.0
2021-08-09 12:20:00,56.21,56.23,56.15,56.18,19932.0,51.2436,51.2619,51.1889,51.2163,19932.0
2021-08-09 12:30:00,56.18,56.24,56.17,56.23,28122.0,51.2163,51.271,51.2072,51.2619,28122.0
2021-08-09 12:40:00,56.23,56.3,56.22,56.22,24005.0,51.2619,51.3257,51.2527,51.2527,24005.0
2021-08-09 12:50:00,56.23,56.3,56.22,56.29,22346.0,51.2619,51.3257,51.2527,51.3166,22346.0
2021-08-09 13:00:00,56.3,56.35,56.29,56.35,25311.0,51.3257,51.3713,51.3166,51.3713,25311.0
2021-08-09 13:10:00,56.34,56.35,56.29,56.35,37374.0,51.3621,51.3713,51.3166,51.3713,37374.0
2021-08-09 13:20:00,56.35,56.36,56.31,56.32,26051.0,51.3713,51.3804,51.3348,51.3439,26051.0
2021-08-09 13:30:00,56.31,56.31,56.25,56.27,22766.0,51.3348,51.3348,51.2801,51.2983,22766.0
2021-08-09 13:40:00,56.27,56.32,56.26,56.29,15016.0,51.2983,51.3439,51.2892,51.3166,15016.0
2021-08-09 13:50:00,56.3,56.31,56.27,56.28,17872.0,51.3257,51.3348,51.2983,51.3074,17872.0
2021-08-09 14:00:00,56.28,56.29,56.22,56.22,29639.0,51.3074,51.3166,51.2527,51.2527,29639.0
2021-08-09 14:10:00,56.22,56.37,56.22,56.36,54031.0,51.2527,51.3895,51.2527,51.3804,54031.0
2021-08-09 14:20:00,56.35,56.36,56.33,56.34,22265.0,51.3713,51.3804,51.353,51.3621,22265.0
2021-08-09 14:30:00,56.34,56.39,56.32,56.38,28980.0,51.3621,51.4077,51.3439,51.3986,28980.0
2021-08-09 14:40:00,56.37,56.37,56.33,56.33,24801.0,51.3895,51.3895,51.353,51.353,24801.0
2021-08-09 14:50:00,56.33,56.33,56.27,56.27,34512.0,51.353,51.353,51.2983,51.2983,34512.0
2021-08-09 15:00:00,56.27,56.32,56.18,56.18,59203.0,51.2983,51.3439,51.2163,51.2163,59203.0
2021-08-09 15:10:00,56.18,56.22,56.15,56.2,88276.0,51.2163,51.2527,51.1889,51.2345,88276.0
2021-08-09 15:20:00,56.18,56.19,56.08,56.13,45054.0,51.2163,51.2254,51.1251,51.1707,45054.0
2021-08-09 15:30:00,56.14,56.2,56.13,56.19,33990.0,51.1798,51.2345,51.1707,51.2254,33990.0
2021-08-09 15:40:00,56.19,56.2,56.08,56.1,104170.0,51.2254,51.2345,51.1251,51.1433,104170.0
2021-08-09 15:50:00,56.09,56.12,56.04,56.1,157400.0,51.1342,51.1616,51.0886,51.1433,157400.0
2021-08-10 09:30:00,56.03,56.21,55.7,56.18,88969.0,51.0795,51.2436,50.7787,51.2163,88969.0
2021-08-10 09:40:00,56.18,56.23,55.96,56.06,67080.0,51.2163,51.2619,51.0157,51.1069,67080.0
2021-08-10 09:50:00,56.06,56.21,55.96,56.13,48123.0,51.1069,51.2436,51.0157,51.1707,48123.0
2021-08-10 10:00:00,56.13,56.34,56.03,56.34,70037.0,51.1707,51.3621,51.0795,51.3621,70037.0
2021-08-10 10:10:00,56.35,56.48,56.28,56.45,87032.0,51.3713,51.4898,51.3074,51.4624,87032.0
2021-08-10 10:20:00,56.41,56.46,56.36,56.41,37054.0,51.426,51.4715,51.3804,51.426,37054.0
2021-08-10 10:30:00,56.41,56.55,56.4,56.52,46753.0,51.426,51.5536,51.4168,51.5262,46753.0
2021-08-10 10:40:00,56.52,56.58,56.38,56.44,65427.0,51.5262,51.5809,51.3986,51.4533,65427.0
2021-08-10 10:50:00,56.45,56.54,56.43,56.54,40978.0,51.4624,51.5445,51.4442,51.5445,40978.0
2021-08-10 11:00:00,56.54,56.62,56.53,56.59,41918.0,51.5445,51.6174,51.5353,51.59,41918.0
2021-08-10 11:10:00,56.6,56.69,56.55,56.65,45321.0,51.5992,51.6812,51.5536,51.6447,45321.0
2021-08-10 11:20:00,56.65,56.75,56.65,56.68,58833.0,51.6447,51.7359,51.6447,51.6721,58833.0
2021-08-10 11:30:00,56.68,56.7,56.6,56.7,40561.0,51.6721,51.6903,51.5992,51.6903,40561.0
2021-08-10 11:40:00,56.7,56.83,56.67,56.81,52710.0,51.6903,51.8088,51.663,51.7906,52710.0
2021-08-10 11:50:00,56.81,56.92,56.79,56.91,40897.0,51.7906,51.8909,51.7724,51.8818,40897.0
2021-08-10 12:00:00,56.91,56.91,56.74,56.8,33786.0,51.8818,51.8818,51.7268,51.7815,33786.0
2021-08-10 12:10:00,56.79,56.79,56.7,56.72,30701.0,51.7724,51.7724,51.6903,51.7086,30701.0
2021-08-10 12:20:00,56.7,56.79,56.7,56.74,38250.0,51.6903,51.7724,51.6903,51.7268,38250.0
2021-08-10 12:30:00,56.73,56.78,56.69,56.77,23703.0,51.7177,51.7633,51.6812,51.7541,23703.0
2021-08-10 12:40:00,56.77,56.78,56.69,56.77,45638.0,51.7541,51.7633,51.6812,51.7541,45638.0
2021-08-10 12:50:00,56.77,56.86,56.74,56.86,51290.0,51.7541,51.8362,51.7268,51.8362,51290.0
2021-08-10 13:00:00,56.85,56.91,56.81,56.87,42320.0,51.8271,51.8818,51.7906,51.8453,42320.0
2021-08-10 13:10:00,56.87,56.93,56.84,56.93,41684.0,51.8453,51.9,51.818,51.9,41684.0
2021-08-10 13:20:00,56.93,56.96,56.88,56.91,61908.0,51.9,51.9274,51.8544,51.8818,61908.0
2021-08-10 13:30:00,56.91,56.94,56.89,56.91,24342.0,51.8818,51.9091,51.8635,51.8818,24342.0
2021-08-10 13:40:00,56.91,56.93,56.76,56.82,56686.0,51.8818,51.9,51.745,51.7997,56686.0
2021-08-10 13:50:00,56.81,56.86,56.79,56.86,54470.0,51.7906,51.8362,51.7724,51.8362,54470.0
2021-08-10 14:00:00,56.85,56.89,56.83,56.83,40717.0,51.8271,51.8635,51.8088,51.8088,40717.0
2021-08-10 14:10:00,56.83,56.86,56.79,56.84,43795.0,51.8088,51.8362,51.7724,51.818,43795.0
2021-08-10 14:20:00,56.84,56.85,56.81,56.83,19996.0,51.818,51.8271,51.7906,51.8088,19996.0
2021-08-10 14:30:00,56.82,56.86,56.78,56.79,22567.0,51.7997,51.8362,51.7633,51.7724,22567.0
2021-08-10 14:40:00,56.78,56.79,56.74,56.77,55796.0,51.7633,51.7724,51.7268,51.7541,55796.0
2021-08-10 14:50:00,56.78,56.79,56.73,56.74,32287.0,51.7633,51.7724,51.7177,51.7268,32287.0
2021-08-10 15:00:00,56.73,56.74,56.69,56.71,27970.0,51.7177,51.7268,51.6812,51.6994,27970.0
2021-08-10 15:10:00,56.71,56.72,56.66,56.69,43288.0,51.6994,51.7086,51.6539,51.6812,43288.0
2021-08-10 15:20:00,56.69,56.78,56.68,56.76,32012.0,51.6812,51.7633,51.6721,51.745,32012.0
2021-08-10 15:30:00,56.75,56.75,56.62,56.63,42272.0,51.7359,51.7359,51.6174,51.6265,42272.0
2021-08-10 15:40:00,56.63,56.7,56.62,56.66,67286.0,51.6265,51.6903,51.6174,51.6539,67286.0
2021-08-10 15:50:00,56.65,56.71,56.61,56.7,186008.0,51.6447,51.6994,51.6083,51.6903,186008.0
2021-08-11 09:30:00,56.83,56.86,56.45,56.63,107329.0,51.8088,51.8362,51.4624,51.6265,107329.0
2021-08-11 09:40:00,56.63,56.92,56.55,56.84,78581.0,51.6265,51.8909,51.5536,51.818,78581.0
2021-08-11 09:50:00,56.84,56.87,56.64,56.74,64359.0,51.818,51.8453,51.6356,51.7268,64359.0
2021-08-11 10:00:00,56.74,56.81,56.59,56.77,58269.0,51.7268,51.7906,51.59,51.7541,58269.0
2021-08-11 10:10:00,56.77,56.93,56.75,56.84,47357.0,51.7541,51.9,51.7359,51.818,47357.0
2021-08-11 10:20:00,56.84,56.88,56.79,56.84,39187.0,51.818,51.8544,51.7724,51.818,39187.0
2021-08-11 10:30:00,56.84,56.87,56.71,56.82,266873.0,51.818,51.8453,51.6994,51.7997,266873.0
2021-08-11 10:40:00,56.81,56.97,56.8,56.96,144137.0,51.7906,51.9365,51.7815,51.9274,144137.0
2021-08-11 10:50:00,56.96,57.01,56.92,56.94,63003.0,51.9274,51.9729,51.8909,51.9091,63003.0
2021-08-11 11:00:00,56.94,57.12,56.93,57.09,97248.0,51.9091,52.0732,51.9,52.0459,97248.0
2021-08-11 11:10:00,57.08,57.18,57.02,57.15,93303.0,52.0368,52.1279,51.9821,52.1006,93303.0
2021-08-11 11:20:00,57.15,57.16,56.99,56.99,41664.0,52.1006,52.1097,51.9547,51.9547,41664.0
2021-08-11 11:30:00,56.99,57.15,56.97,57.08,37246.0,51.9547,52.1006,51.9365,52.0368,37246.0
2021-08-11 11:40:00,57.08,57.18,57.06,57.18,37826.0,52.0368,52.1279,52.0185,52.1279,37826.0
2021-08-11 11:50:00,57.17,57.19,57.12,57.14,30117.0,52.1188,52.137,52.0732,52.0915,30117.0
2021-08-11 12:00:00,57.15,57.16,57.06,57.13,33040.0,52.1006,52.1097,52.0185,52.0823,33040.0
2021-08-11 12:10:00,57.13,57.18,57.12,57.18,24015.0,52.0823,52.1279,52.0732,52.1279,24015.0
2021-08-11 12:20:00,57.18,57.18,57.12,57.12,20653.0,52.1279,52.1279,52.0732,52.0732,20653.0
2021-08-11 12:30:00,57.12,57.15,57.07,57.14,37664.0,52.0732,52.1006,52.0276,52.0915,37664.0
2021-08-11 12:40:00,57.15,57.15,57.09,57.11,29565.0,52.1006,52.1006,52.0459,52.0641,29565.0
2021-08-11 12:50:00,57.11,57.17,57.1,57.14,61036.0,52.0641,52.1188,52.055,52.0915,61036.0
2021-08-11 13:00:00,57.14,57.18,56.99,57.06,44557.0,52.0915,52.1279,51.9547,52.0185,44557.0
2021-08-11 13:10:00,57.05,57.05,56.95,56.96,29680.0,52.0094,52.0094,51.9182,51.9274,29680.0
2021-08-11 13:20:00,56.96,56.99,56.94,56.98,20806.0,51.9274,51.9547,51.9091,51.9456,20806.0
2021-08-11 13:30:00,56.98,57.02,56.96,56.97,37838.0,51.9456,51.9821,51.9274,51.9365,37838.0
2021-08-11 13:40:00,56.97,57.07,56.97,57.07,24530.0,51.9365,52.0276,51.9365,52.0276,24530.0
2021-08-11 13:50:00,57.06,57.07,56.96,56.96,29019.0,52.0185,52.0276,51.9274,51.9274,29019.0
2021-08-11 14:00:00,56.97,56.97,56.91,56.97,38931.0,51.9365,51.9365,51.8818,51.9365,38931.0
2021-08-11 14:10:00,56.98,56.98,56.91,56.92,101020.0,51.9456,51.9456,51.8818,51.8909,101020.0
2021-08-11 14:20:00,56.92,56.94,56.9,56.93,20263.0,51.8909,51.9091,51.8727,51.9,20263.0
2021-08-11 14:30:00,56.93,56.93,56.85,56.89,45141.0,51.9,51.9,51.8271,51.8635,45141.0
2021-08-11 14:40:00,56.89,56.9,56.81,56.84,25316.0,51.8635,51.8727,51.7906,51.818,25316.0
2021-08-11 14:50:00,56.84,56.9,56.81,56.9,30080.0,51.818,51.8727,51.7906,51.8727,30080.0
2021-08-11 15:00:00,56.89,56.94,56.88,56.88,30306.0,51.8635,51.9091,51.8544,51.8544,30306.0
2021-08-11 15:10:00,56.88,56.96,56.88,56.94,39011.0,51.8544,51.9274,51.8544,51.9091,39011.0
2021-08-11 15:20:00,56.94,56.98,56.88,56.97,41802.0,51.9091,51.9456,51.8544,51.9365,41802.0
2021-08-11 15:30:00,56.96,56.96,56.88,56.95,71196.0,51.9274,51.9274,51.8544,51.9182,71196.0
2021-08-11 15:40:00,56.95,56.95,56.88,56.92,109088.0,51.9182,51.9182,51.8544,51.8909,109088.0
2021-08-11 15:50:00,56.91,57.01,56.9,56.94,284966.0,51.8818,51.9729,51.8727,51.9091,284966.0
2021-08-12 09:30:00,57.14,57.21,56.85,57.01,99467.0,52.0915,52.1553,51.8271,51.9729,99467.0
2021-08-12 09:40:00,57.01,57.21,57.01,57.09,30616.0,51.9729,52.1553,51.9729,52.0459,30616.0
2021-08-12 09:50:00,57.09,57.09,56.91,57.09,38143.0,52.0459,52.0459,51.8818,52.0459,38143.0
2021-08-12 10:00:00,57.12,57.17,57.0,57.03,28546.0,52.0732,52.1188,51.9638,51.9912,28546.0
2021-08-12 10:10:00,57.03,57.08,56.96,56.97,36485.0,51.9912,52.0368,51.9274,51.9365,36485.0
2021-08-12 10:20:00,56.97,57.06,56.93,56.99,34253.0,51.9365,52.0185,51.9,51.9547,34253.0
2021-08-12 10:30:00,56.98,57.04,56.89,57.04,25972.0,51.9456,52.0003,51.8635,52.0003,25972.0
2021-08-12 10:40:00,57.03,57.06,56.97,56.99,18177.0,51.9912,52.0185,51.9365,51.9547,18177.0
2021-08-12 10:50:00,57.01,57.01,56.96,56.98,26816.0,51.9729,51.9729,51.9274,51.9456,26816.0
2021-08-12 11:00:00,56.98,56.98,56.9,56.95,32064.0,51.9456,51.9456,51.8727,51.9182,32064.0
2021-08-12 11:10:00,56.95,57.06,56.92,57.05,21592.0,51.9182,52.0185,51.8909,52.0094,21592.0
2021-08-12 11:20:00,57.06,57.12,57.01,57.1,33379.0,52.0185,52.0732,51.9729,52.055,33379.0
2021-08-12 11:30:00,57.1,57.14,57.03,57.14,27149.0,52.055,52.0915,51.9912,52.0915,27149.0
2021-08-12 11:40:00,57.14,57.18,57.11,57.18,30060.0,52.0915,52.1279,52.0641,52.1279,30060.0
2021-08-12 11:50:00,57.17,57.22,57.12,57.21,23110.0,52.1188,52.1644,52.0732,52.1553,23110.0
2021-08-12 12:00:00,57.23,57.34,57.22,57.3,32982.0,52.1735,52.2738,52.1644,52.2373,32982.0
2021-08-12 12:10:00,57.3,57.34,57.29,57.34,25311.0,52.2373,52.2738,52.2282,52.2738,25311.0
2021-08-12 12:20:00,57.34,57.39,57.32,57.36,23200.0,52.2738,52.3194,52.2555,52.292,23200.0
2021-08-12 12:30:00,57.38,57.43,57.35,57.43,20664.0,52.3102,52.3558,52.2829,52.3558,20664.0
2021-08-12 12:40:00,57.42,57.42,57.37,57.38,15736.0,52.3467,52.3467,52.3011,52.3102,15736.0
2021-08-12 12:50:00,57.38,57.42,57.37,57.42,18308.0,52.3102,52.3467,52.3011,52.3467,18308.0
2021-08-12 13:00:00,57.42,57.42,57.35,57.35,13232.0,52.3467,52.3467,52.2829,52.2829,13232.0
2021-08-12 13:10:00,57.35,57.35,57.3,57.33,13725.0,52.2829,52.2829,52.2373,52.2647,13725.0
2021-08-12 13:20:00,57.34,57.36,57.3,57.33,28910.0,52.2738,52.292,52.2373,52.2647,28910.0
2021-08-12 13:30:00,57.33,57.33,57.27,57.33,19756.0,52.2647,52.2647,52.21,52.2647,19756.0
2021-08-12 13:40:00,57.32,57.37,57.31,57.37,16531.0,52.2555,52.3011,52.2464,52.3011,16531.0
2021-08-12 13:50:00,57.37,57.37,57.33,57.35,19383.0,52.3011,52.3011,52.2647,52.2829,19383.0
2021-08-12 14:00:00,57.35,57.36,57.3,57.34,14247.0,52.2829,52.292,52.2373,52.2738,14247.0
2021-08-12 14:10:00,57.35,57.38,57.34,57.37,19509.0,52.2829,52.3102,52.2738,52.3011,19509.0
2021-08-12 14:20:00,57.37,57.37,57.31,57.34,33215.0,52.3011,52.3011,52.2464,52.2738,33215.0
2021-08-12 14:30:00,57.34,57.36,57.3,57.35,20225.0,52.2738,52.292,52.2373,52.2829,20225.0
2021-08-12 14:40:00,57.36,57.37,57.32,57.36,29445.0,52.292,52.3011,52.2555,52.292,29445.0
2021-08-12 14:50:00,57.37,57.37,57.28,57.29,36350.0,52.3011,52.3011,52.2191,52.2282,36350.0
2021-08-12 15:00:00,57.3,57.35,57.29,57.35,12149.0,52.2373,52.2829,52.2282,52.2829,12149.0
2021-08-12 15:10:00,57.34,57.39,57.32,57.39,29545.0,52.2738,52.3194,52.2555,52.3194,29545.0
2021-08-12 15:20:00,57.39,57.41,57.34,57.35,35375.0,52.3194,52.3376,52.2738,52.2829,35375.0
2021-08-12 15:30:00,57.35,57.35,57.27,57.3,31781.0,52.2829,52.2829,52.21,52.2373,31781.0
2021-08-12 15:40:00,57.3,57.3,57.25,57.25,41413.0,52.2373,52.2373,52.1917,52.1917,41413.0
2021-08-12 15:50:00,57.26,57.38,57.26,57.37,193326.0,52.2009,52.3102,52.2009,52.3011,193326.0
2021-08-13 09:30:00,57.51,57.56,57.14,57.51,55151.0,52.4288,52.4743,52.0915,52.4288,55151.0
2021-08-13 09:40:00,57.52,57.63,57.41,57.45,73118.0,52.4379,52.5382,52.3376,52.3741,73118.0
2021-08-13 09:50:00,57.43,57.51,57.35,57.41,31006.0,52.3558,52.4288,52.2829,52.3376,31006.0
2021-08-13 10:00:00,57.39,57.41,57.24,57.3,48074.0,52.3194,52.3376,52.1826,52.2373,48074.0
2021-08-13 10:10:00,57.31,57.36,57.27,57.33,36428.0,52.2464,52.292,52.21,52.2647,36428.0
2021-08-13 10:20:00,57.3,57.35,57.21,57.33,26781.0,52.2373,52.2829,52.1553,52.2647,26781.0
2021-08-13 10:30:00,57.32,57.4,57.31,57.34,16863.0,52.2555,52.3285,52.2464,52.2738,16863.0
2021-08-13 10:40:00,57.35,57.39,57.33,57.33,19823.0,52.2829,52.3194,52.2647,52.2647,19823.0
2021-08-13 10:50:00,57.33,57.39,57.33,57.38,17977.0,52.2647,52.3194,52.2647,52.3102,17977.0
2021-08-13 11:00:00,57.39,57.43,57.32,57.42,18254.0,52.3194,52.3558,52.2555,52.3467,18254.0
2021-08-13 11:10:00,57.42,57.48,57.42,57.47,46184.0,52.3467,52.4014,52.3467,52.3923,46184.0
2021-08-13 11:20:00,57.47,57.49,57.4,57.42,55660.0,52.3923,52.4105,52.3285,52.3467,55660.0
2021-08-13 11:30:00,57.42,57.46,57.36,57.4,16439.0,52.3467,52.3832,52.292,52.3285,16439.0
2021-08-13 11:40:00,57.4,57.43,57.38,57.43,18502.0,52.3285,52.3558,52.3102,52.3558,18502.0
2021-08-13 11:50:00,57.43,57.45,57.38,57.38,15992.0,52.3558,52.3741,52.3102,52.3102,15992.0
2021-08-13 12:00:00,57.39,57.43,57.39,57.4,15627.0,52.3194,52.3558,52.3194,52.3285,15627.0
2021-08-13 12:10:00,57.4,57.43,57.39,57.4,13538.0,52.3285,52.3558,52.3194,52.3285,13538.0
2021-08-13 12:20:00,57.41,57.43,57.39,57.41,18772.0,52.3376,52.3558,52.3194,52.3376,18772.0
2021-08-13 12:30:00,57.41,57.48,57.4,57.47,12504.0,52.3376,52.4014,52.3285,52.3923,12504.0
2021-08-13 12:40:00,57.47,57.48,57.44,57.44,18491.0,52.3923,52.4014,52.3649,52.3649,18491.0
2021-08-13 12:50:00,57.44,57.44,57.4,57.4,11554.0,52.3649,52.3649,52.3285,52.3285,11554.0
2021-08-13 13:00:00,57.4,57.41,57.33,57.33,18036.0,52.3285,52.3376,52.2647,52.2647,18036.0
2021-08-13 13:10:00,57.33,57.39,57.33,57.36,13586.0,52.2647,52.3194,52.2647,52.292,13586.0
2021-08-13 13:20:00,57.37,57.38,57.32,57.34,22417.0,52.3011,52.3102,52.2555,52.2738,22417.0
2021-08-13 13:30:00,57.33,57.38,57.32,57.34,15954.0,52.2647,52.3102,52.2555,52.2738,15954.0
2021-08-13 13:40:00,57.35,57.39,57.35,57.37,27892.0,52.2829,52.3194,52.2829,52.3011,27892.0
2021-08-13 13:50:00,57.36,57.37,57.34,57.34,9830.0,52.292,52.3011,52.2738,52.2738,9830.0
2021-08-13 14:00:00,57.33,57.35,57.29,57.35,15183.0,52.2647,52.2829,52.2282,52.2829,15183.0
2021-08-13 14:10:00,57.34,57.4,57.34,57.36,17466.0,52.2738,52.3285,52.2738,52.292,17466.0
2021-08-13 14:20:00,57.36,57.38,57.32,57.33,12557.0,52.292,52.3102,52.2555,52.2647,12557.0
2021-08-13 14:30:00,57.33,57.35,57.29,57.33,21327.0,52.2647,52.2829,52.2282,52.2647,21327.0
2021-08-13 14:40:00,57.33,57.34,57.25,57.25,19491.0,52.2647,52.2738,52.1917,52.1917,19491.0
2021-08-13 14:50:00,57.25,57.27,57.24,57.24,21689.0,52.1917,52.21,52.1826,52.1826,21689.0
2021-08-13 15:00:00,57.24,57.29,57.24,57.28,17145.0,52.1826,52.2282,52.1826,52.2191,17145.0
2021-08-13 15:10:00,57.28,57.29,57.25,57.28,21766.0,52.2191,52.2282,52.1917,52.2191,21766.0
2021-08-13 15:20:00,57.27,57.3,57.23,57.23,25042.0,52.21,52.2373,52.1735,52.1735,25042.0
2021-08-13 15:30:00,57.23,57.26,57.19,57.25,26713.0,52.1735,52.2009,52.137,52.1917,26713.0
2021-08-13 15:40:00,57.26,57.3,57.24,57.24,79153.0,52.2009,52.2373,52.1826,52.1826,79153.0
2021-08-13 15:50:00,57.24,57.27,57.16,57.27,157025.0,52.1826,52.21,52.1097,52.21,157025.0
2021-08-16 09:30:00,57.0,57.03,56.68,56.8,145727.0,51.9638,51.9912,51.6721,51.7815,145727.0
2021-08-16 09:40:00,56.79,56.88,56.68,56.82,99471.0,51.7724,51.8544,51.6721,51.7997,99471.0
2021-08-16 09:50:00,56.82,57.02,56.75,56.91,66491.0,51.7997,51.9821,51.7359,51.8818,66491.0
2021-08-16 10:00:00,56.92,57.49,56.86,57.45,90988.0,51.8909,52.4105,51.8362,52.3741,90988.0
2021-08-16 10:10:00,57.46,57.64,57.43,57.52,61422.0,52.3832,52.5473,52.3558,52.4379,61422.0
2021-08-16 10:20:00,57.52,57.55,57.23,57.29,160353.0,52.4379,52.4652,52.1735,52.2282,160353.0
2021-08-16 10:30:00,57.32,57.51,57.23,57.38,56916.0,52.2555,52.4288,52.1735,52.3102,56916.0
2021-08-16 10:40:00,57.39,57.52,57.36,57.4,69452.0,52.3194,52.4379,52.292,52.3285,69452.0
2021-08-16 10:50:00,57.39,57.51,57.39,57.49,24419.0,52.3194,52.4288,52.3194,52.4105,24419.0
2021-08-16 11:00:00,57.49,57.52,57.38,57.45,32271.0,52.4105,52.4379,52.3102,52.3741,32271.0
2021-08-16 11:10:00,57.46,57.55,57.44,57.52,63045.0,52.3832,52.4652,52.3649,52.4379,63045.0
2021-08-16 11:20:00,57.53,57.57,57.44,57.45,41217.0,52.447,52.4835,52.3649,52.3741,41217.0
2021-08-16 11:30:00,57.45,57.51,57.35,57.36,44072.0,52.3741,52.4288,52.2829,52.292,44072.0
2021-08-16 11:40:00,57.37,57.38,57.28,57.28,25400.0,52.3011,52.3102,52.2191,52.2191,25400.0
2021-08-16 11:50:00,57.28,57.37,57.25,57.37,55954.0,52.2191,52.3011,52.1917,52.3011,55954.0
2021-08-16 12:00:00,57.38,57.42,57.36,57.39,29866.0,52.3102,52.3467,52.292,52.3194,29866.0
2021-08-16 12:10:00,57.39,57.39,57.32,57.37,14473.0,52.3194,52.3194,52.2555,52.3011,14473.0
2021-08-16 12:20:00,57.38,57.43,57.36,57.37,34760.0,52.3102,52.3558,52.292,52.3011,34760.0
2021-08-16 12:30:00,57.37,57.42,57.35,57.4,38510.0,52.3011,52.3467,52.2829,52.3285,38510.0
2021-08-16 12:40:00,57.41,57.42,57.39,57.42,10293.0,52.3376,52.3467,52.3194,52.3467,10293.0
2021-08-16 12:50:00,57.42,57.47,57.42,57.46,19574.0,52.3467,52.3923,52.3467,52.3832,19574.0
2021-08-16 13:00:00,57.46,57.52,57.45,57.51,23268.0,52.3832,52.4379,52.3741,52.4288,23268.0
2021-08-16 13:10:00,57.5,57.52,57.47,57.48,16400.0,52.4196,52.4379,52.3923,52.4014,16400.0
2021-08-16 13:20:00,57.47,57.5,57.43,57.49,19720.0,52.3923,52.4196,52.3558,52.4105,19720.0
2021-08-16 13:30:00,57.49,57.49,57.42,57.45,33355.0,52.4105,52.4105,52.3467,52.3741,33355.0
2021-08-16 13:40:00,57.45,57.47,57.4,57.4,34360.0,52.3741,52.3923,52.3285,52.3285,34360.0
2021-08-16 13:50:00,57.41,57.45,57.37,57.45,23788.0,52.3376,52.3741,52.3011,52.3741,23788.0
2021-08-16 14:00:00,57.44,57.51,57.44,57.49,15759.0,52.3649,52.4288,52.3649,52.4105,15759.0
2021-08-16 14:10:00,57.5,57.5,57.43,57.44,28474.0,52.4196,52.4196,52.3558,52.3649,28474.0
2021-08-16 14:20:00,57.42,57.43,57.39,57.4,24806.0,52.3467,52.3558,52.3194,52.3285,24806.0
2021-08-16 14:30:00,57.4,57.48,57.39,57.43,28922.0,52.3285,52.4014,52.3194,52.3558,28922.0
2021-08-16 14:40:00,57.43,57.51,57.41,57.51,33675.0,52.3558,52.4288,52.3376,52.4288,33675.0
2021-08-16 14:50:00,57.51,57.55,57.48,57.49,18860.0,52.4288,52.4652,52.4014,52.4105,18860.0
2021-08-16 15:00:00,57.48,57.56,57.47,57.51,34942.0,52.4014,52.4743,52.3923,52.4288,34942.0
2021-08-16 15:10:00,57.51,57.54,57.47,57.5,15581.0,52.4288,52.4561,52.3923,52.4196,15581.0
2021-08-16 15:20:00,57.5,57.53,57.46,57.48,15167.0,52.4196,52.447,52.3832,52.4014,15167.0
2021-08-16 15:30:00,57.48,57.51,57.44,57.49,35011.0,52.4014,52.4288,52.3649,52.4105,35011.0
2021-08-16 15:40:00,57.49,57.53,57.48,57.49,45296.0,52.4105,52.447,52.4014,52.4105,45296.0
2021-08-16 15:50:00,57.49,57.56,57.48,57.53,132168.0,52.4105,52.4743,52.4014,52.447,132168.0
2021-08-17 09:30:00,56.84,57.0,56.79,56.99,89746.0,52.1174,52.2641,52.0715,52.2549,89746.0
2021-08-17 09:40:00,56.98,57.0,56.83,56.89,64593.0,52.2457,52.2641,52.1082,52.1632,64593.0
2021-08-17 09:50:00,56.88,57.07,56.87,57.05,58446.0,52.1541,52.3283,52.1449,52.3099,58446.0
2021-08-17 10:00:00,57.06,57.14,56.96,57.14,70193.0,52.3191,52.3925,52.2274,52.3925,70193.0
2021-08-17 10:10:00,57.16,57.4,57.16,57.32,44304.0,52.4108,52.6309,52.4108,52.5575,44304.0
2021-08-17 10:20:00,57.32,57.36,57.17,57.18,56081.0,52.5575,52.5942,52.42,52.4291,56081.0
2021-08-17 10:30:00,57.19,57.23,57.03,57.04,47636.0,52.4383,52.475,52.2916,52.3008,47636.0
2021-08-17 10:40:00,57.03,57.14,57.03,57.14,38353.0,52.2916,52.3925,52.2916,52.3925,38353.0
2021-08-17 10:50:00,57.14,57.19,57.11,57.13,26184.0,52.3925,52.4383,52.3649,52.3833,26184.0
2021-08-17 11:00:00,57.12,57.16,57.09,57.14,20240.0,52.3741,52.4108,52.3466,52.3925,20240.0
2021-08-17 11:10:00,57.14,57.22,57.09,57.21,22180.0,52.3925,52.4658,52.3466,52.4566,22180.0
2021-08-17 11:20:00,57.22,57.25,57.11,57.21,23946.0,52.4658,52.4933,52.3649,52.4566,23946.0
2021-08-17 11:30:00,57.2,57.35,57.18,57.3,27341.0,52.4475,52.585,52.4291,52.5392,27341.0
2021-08-17 11:40:00,57.3,57.34,57.24,57.29,27259.0,52.5392,52.5758,52.4841,52.53,27259.0
2021-08-17 11:50:00,57.29,57.36,57.25,57.36,29343.0,52.53,52.5942,52.4933,52.5942,29343.0
2021-08-17 12:00:00,57.36,57.36,57.18,57.18,26870.0,52.5942,52.5942,52.4291,52.4291,26870.0
2021-08-17 12:10:00,57.18,57.2,57.04,57.08,27856.0,52.4291,52.4475,52.3008,52.3374,27856.0
2021-08-17 12:20:00,57.09,57.13,57.04,57.05,27336.0,52.3466,52.3833,52.3008,52.3099,27336.0
2021-08-17 12:30:00,57.04,57.04,56.84,56.85,39035.0,52.3008,52.3008,52.1174,52.1265,39035.0
2021-08-17 12:40:00,56.84,56.88,56.79,56.83,34005.0,52.1174,52.1541,52.0715,52.1082,34005.0
2021-08-17 12:50:00,56.82,56.82,56.63,56.63,43039.0,52.099,52.099,51.9248,51.9248,43039.0
2021-08-17 13:00:00,56.63,56.72,56.62,56.67,47126.0,51.9248,52.0074,51.9157,51.9615,47126.0
2021-08-17 13:10:00,56.68,56.81,56.66,56.8,50957.0,51.9707,52.0899,51.9523,52.0807,50957.0
2021-08-17 13:20:00,56.8,56.84,56.7,56.84,40150.0,52.0807,52.1174,51.989,52.1174,40150.0
2021-08-17 13:30:00,56.83,56.83,56.71,56.73,24934.0,52.1082,52.1082,51.9982,52.0165,24934.0
2021-08-17 13:40:00,56.72,56.73,56.63,56.66,33685.0,52.0074,52.0165,51.9248,51.9523,33685.0
2021-08-17 13:50:00,56.68,56.84,56.66,56.83,32358.0,51.9707,52.1174,51.9523,52.1082,32358.0
2021-08-17 14:00:00,56.83,56.92,56.83,56.9,24298.0,52.1082,52.1907,52.1082,52.1724,24298.0
2021-08-17 14:10:00,56.9,56.91,56.82,56.84,46848.0,52.1724,52.1816,52.099,52.1174,46848.0
2021-08-17 14:20:00,56.84,56.84,56.75,56.76,18733.0,52.1174,52.1174,52.0349,52.044,18733.0
2021-08-17 14:30:00,56.76,56.76,56.65,56.66,32712.0,52.044,52.044,51.9432,51.9523,32712.0
2021-08-17 14:40:00,56.66,56.82,56.64,56.8,45311.0,51.9523,52.099,51.934,52.0807,45311.0
2021-08-17 14:50:00,56.79,56.89,56.79,56.88,28782.0,52.0715,52.1632,52.0715,52.1541,28782.0
2021-08-17 15:00:00,56.88,56.94,56.87,56.94,34614.0,52.1541,52.2091,52.1449,52.2091,34614.0
2021-08-17 15:10:00,56.95,56.96,56.85,56.89,47859.0,52.2182,52.2274,52.1265,52.1632,47859.0
2021-08-17 15:20:00,56.89,56.9,56.84,56.89,35552.0,52.1632,52.1724,52.1174,52.1632,35552.0
2021-08-17 15:30:00,56.89,56.98,56.89,56.94,47853.0,52.1632,52.2457,52.1632,52.2091,47853.0
2021-08-17 15:40:00,56.93,56.98,56.88,56.93,55742.0,52.1999,52.2457,52.1541,52.1999,55742.0
2021-08-17 15:50:00,56.93,57.12,56.93,57.11,170347.0,52.1999,52.3741,52.1999,52.3649,170347.0
2021-08-18 09:30:00,56.74,56.84,56.58,56.72,92346.0,52.0257,52.1174,51.879,52.0074,92346.0
2021-08-18 09:40:00,56.72,56.91,56.68,56.72,61420.0,52.0074,52.1816,51.9707,52.0074,61420.0
2021-08-18 09:50:00,56.73,56.97,56.66,56.97,48699.0,52.0165,52.2366,51.9523,52.2366,48699.0
2021-08-18 10:00:00,56.97,57.03,56.86,56.88,44572.0,52.2366,52.2916,52.1357,52.1541,44572.0
2021-08-18 10:10:00,56.87,56.98,56.86,56.95,34595.0,52.1449,52.2457,52.1357,52.2182,34595.0
2021-08-18 10:20:00,56.95,57.05,56.92,57.01,44346.0,52.2182,52.3099,52.1907,52.2733,44346.0
2021-08-18 10:30:00,56.98,57.02,56.92,56.97,31031.0,52.2457,52.2824,52.1907,52.2366,31031.0
2021-08-18 10:40:00,56.96,57.05,56.92,57.02,32867.0,52.2274,52.3099,52.1907,52.2824,32867.0
2021-08-18 10:50:00,57.02,57.13,57.01,57.05,39976.0,52.2824,52.3833,52.2733,52.3099,39976.0
2021-08-18 11:00:00,57.05,57.15,57.02,57.1,26599.0,52.3099,52.4016,52.2824,52.3558,26599.0
2021-08-18 11:10:00,57.12,57.13,57.01,57.07,62814.0,52.3741,52.3833,52.2733,52.3283,62814.0
2021-08-18 11:20:00,57.08,57.13,57.05,57.12,43678.0,52.3374,52.3833,52.3099,52.3741,43678.0
2021-08-18 11:30:00,57.11,57.21,57.09,57.19,41095.0,52.3649,52.4566,52.3466,52.4383,41095.0
2021-08-18 11:40:00,57.18,57.19,57.02,57.03,31467.0,52.4291,52.4383,52.2824,52.2916,31467.0
2021-08-18 11:50:00,57.03,57.15,57.02,57.12,23847.0,52.2916,52.4016,52.2824,52.3741,23847.0
2021-08-18 12:00:00,57.11,57.19,57.1,57.12,28767.0,52.3649,52.4383,52.3558,52.3741,28767.0
2021-08-18 12:10:00,57.12,57.12,57.04,57.05,19209.0,52.3741,52.3741,52.3008,52.3099,19209.0
2021-08-18 12:20:00,57.05,57.05,56.95,56.95,26852.0,52.3099,52.3099,52.2182,52.2182,26852.0
2021-08-18 12:30:00,56.94,56.96,56.92,56.93,19582.0,52.2091,52.2274,52.1907,52.1999,19582.0
2021-08-18 12:40:00,56.92,56.96,56.9,56.96,11988.0,52.1907,52.2274,52.1724,52.2274,11988.0
2021-08-18 12:50:00,56.96,57.0,56.94,56.96,23440.0,52.2274,52.2641,52.2091,52.2274,23440.0
2021-08-18 13:00:00,56.96,56.97,56.89,56.97,21335.0,52.2274,52.2366,52.1632,52.2366,21335.0
2021-08-18 13:10:00,56.96,56.98,56.93,56.98,28645.0,52.2274,52.2457,52.1999,52.2457,28645.0
2021-08-18 13:20:00,56.99,57.03,56.98,56.98,16119.0,52.2549,52.2916,52.2457,52.2457,16119.0
2021-08-18 13:30:00,56.98,57.02,56.97,56.99,16452.0,52.2457,52.2824,52.2366,52.2549,16452.0
2021-08-18 13:40:00,56.99,57.01,56.98,56.99,15410.0,52.2549,52.2733,52.2457,52.2549,15410.0
2021-08-18 13:50:00,57.0,57.0,56.96,56.99,13655.0,52.2641,52.2641,52.2274,52.2549,13655.0
2021-08-18 14:00:00,56.99,56.99,56.93,56.95,31479.0,52.2549,52.2549,52.1999,52.2182,31479.0
2021-08-18 14:10:00,56.95,56.95,56.69,56.74,77091.0,52.2182,52.2182,51.9798,52.0257,77091.0
2021-08-18 14:20:00,56.74,56.83,56.71,56.83,46560.0,52.0257,52.1082,51.9982,52.1082,46560.0
2021-08-18 14:30:00,56.83,56.89,56.81,56.83,28760.0,52.1082,52.1632,52.0899,52.1082,28760.0
2021-08-18 14:40:00,56.83,56.83,56.71,56.74,26230.0,52.1082,52.1082,51.9982,52.0257,26230.0
2021-08-18 14:50:00,56.75,56.79,56.72,56.78,15583.0,52.0349,52.0715,52.0074,52.0624,15583.0
2021-08-18 15:00:00,56.77,56.8,56.73,56.76,22389.0,52.0532,52.0807,52.0165,52.044,22389.0
2021-08-18 15:10:00,56.75,56.8,56.72,56.8,34109.0,52.0349,52.0807,52.0074,52.0807,34109.0
2021-08-18 15:20:00,56.8,56.81,56.66,56.67,37455.0,52.0807,52.0899,51.9523,51.9615,37455.0
2021-08-18 15:30:00,56.66,56.66,56.54,56.6,44387.0,51.9523,51.9523,51.8423,51.8973,44387.0
2021-08-18 15:40:00,56.59,56.69,56.53,56.54,97329.0,51.8882,51.9798,51.8331,51.8423,97329.0
2021-08-18 15:50:00,56.53,56.53,56.34,56.37,216968.0,51.8331,51.8331,51.6589,51.6864,216968.0
2021-08-19 09:30:00,55.67,56.1,55.51,56.03,126810.0,51.0446,51.4389,50.8979,51.3747,126810.0
2021-08-19 09:40:00,56.01,56.17,55.88,56.06,92244.0,51.3563,51.503,51.2371,51.4022,92244.0
2021-08-19 09:50:00,56.07,56.37,56.07,56.3,85594.0,51.4114,51.6864,51.4114,51.6222,85594.0
2021-08-19 10:00:00,56.3,56.35,56.14,56.3,57509.0,51.6222,51.6681,51.4755,51.6222,57509.0
2021-08-19 10:10:00,56.33,56.35,56.18,56.28,48114.0,51.6498,51.6681,51.5122,51.6039,48114.0
2021-08-19 10:20:00,56.27,56.27,56.05,56.08,50263.0,51.5947,51.5947,51.393,51.4205,50263.0
2021-08-19 10:30:00,56.08,56.1,55.92,55.94,59679.0,51.4205,51.4389,51.2738,51.2922,59679.0
2021-08-19 10:40:00,55.92,55.98,55.85,55.89,38345.0,51.2738,51.3288,51.2096,51.2463,38345.0
2021-08-19 10:50:00,55.88,56.05,55.86,56.04,51978.0,51.2371,51.393,51.2188,51.3838,51978.0
2021-08-19 11:00:00,56.05,56.05,55.85,55.86,49844.0,51.393,51.393,51.2096,51.2188,49844.0
2021-08-19 11:10:00,55.87,55.89,55.75,55.85,35073.0,51.228,51.2463,51.1179,51.2096,35073.0
2021-08-19 11:20:00,55.84,55.85,55.73,55.75,48320.0,51.2005,51.2096,51.0996,51.1179,48320.0
2021-08-19 11:30:00,55.76,55.87,55.72,55.78,29344.0,51.1271,51.228,51.0904,51.1455,29344.0
2021-08-19 11:40:00,55.78,56.03,55.78,56.0,34138.0,51.1455,51.3747,51.1455,51.3472,34138.0
2021-08-19 11:50:00,56.01,56.03,55.93,55.93,48530.0,51.3563,51.3747,51.283,51.283,48530.0
2021-08-19 12:00:00,55.93,55.99,55.82,55.82,43851.0,51.283,51.338,51.1821,51.1821,43851.0
2021-08-19 12:10:00,55.83,55.98,55.82,55.93,23802.0,51.1913,51.3288,51.1821,51.283,23802.0
2021-08-19 12:20:00,55.93,56.0,55.91,55.99,18294.0,51.283,51.3472,51.2646,51.338,18294.0
2021-08-19 12:30:00,56.0,56.02,55.93,55.95,19995.0,51.3472,51.3655,51.283,51.3013,19995.0
2021-08-19 12:40:00,55.95,55.99,55.92,55.93,17908.0,51.3013,51.338,51.2738,51.283,17908.0
2021-08-19 12:50:00,55.93,56.01,55.92,56.0,21413.0,51.283,51.3563,51.2738,51.3472,21413.0
2021-08-19 13:00:00,56.0,56.0,55.79,55.82,21570.0,51.3472,51.3472,51.1546,51.1821,21570.0
2021-08-19 13:10:00,55.82,55.88,55.82,55.84,16972.0,51.1821,51.2371,51.1821,51.2005,16972.0
2021-08-19 13:20:00,55.84,55.87,55.76,55.76,18720.0,51.2005,51.228,51.1271,51.1271,18720.0
2021-08-19 13:30:00,55.76,55.79,55.69,55.78,35315.0,51.1271,51.1546,51.0629,51.1455,35315.0
2021-08-19 13:40:00,55.77,55.88,55.77,55.84,35391.0,51.1363,51.2371,51.1363,51.2005,35391.0
2021-08-19 13:50:00,55.85,55.86,55.75,55.76,23202.0,51.2096,51.2188,51.1179,51.1271,23202.0
2021-08-19 14:00:00,55.77,55.82,55.73,55.81,42276.0,51.1363,51.1821,51.0996,51.173,42276.0
2021-08-19 14:10:00,55.81,55.84,55.76,55.81,21863.0,51.173,51.2005,51.1271,51.173,21863.0
2021-08-19 14:20:00,55.82,55.87,55.72,55.73,24958.0,51.1821,51.228,51.0904,51.0996,24958.0
2021-08-19 14:30:00,55.72,55.78,55.61,55.74,41108.0,51.0904,51.1455,50.9896,51.1088,41108.0
2021-08-19 14:40:00,55.72,55.74,55.66,55.74,121582.0,51.0904,51.1088,51.0354,51.1088,121582.0
2021-08-19 14:50:00,55.73,55.87,55.68,55.85,47836.0,51.0996,51.228,51.0538,51.2096,47836.0
2021-08-19 15:00:00,55.85,55.94,55.85,55.91,26565.0,51.2096,51.2922,51.2096,51.2646,26565.0
2021-08-19 15:10:00,55.92,55.95,55.87,55.95,26924.0,51.2738,51.3013,51.228,51.3013,26924.0
2021-08-19 15:20:00,55.95,56.08,55.92,56.07,26108.0,51.3013,51.4205,51.2738,51.4114,26108.0
2021-08-19 15:30:00,56.06,56.07,55.94,55.94,46475.0,51.4022,51.4114,51.2922,51.2922,46475.0
2021-08-19 15:40:00,55.95,55.95,55.86,55.9,90469.0,51.3013,51.3013,51.2188,51.2555,90469.0
2021-08-19 15:50:00,55.9,55.99,55.85,55.92,126492.0,51.2555,51.338,51.2096,51.2738,126492.0
2021-08-20 09:30:00,55.85,56.02,55.5,55.9,111189.0,51.2096,51.3655,50.8887,51.2555,111189.0
2021-08-20 09:40:00,55.96,56.1,55.8,56.06,69067.0,51.3105,51.4389,51.1638,51.4022,69067.0
2021-08-20 09:50:00,56.06,56.06,55.88,55.9,35262.0,51.4022,51.4022,51.2371,51.2555,35262.0
2021-08-20 10:00:00,55.9,56.08,55.87,56.04,29223.0,51.2555,51.4205,51.228,51.3838,29223.0
2021-08-20 10:10:00,56.04,56.05,55.88,56.04,28304.0,51.3838,51.393,51.2371,51.3838,28304.0
2021-08-20 10:20:00,56.03,56.11,56.02,56.05,30802.0,51.3747,51.448,51.3655,51.393,30802.0
2021-08-20 10:30:00,56.04,56.15,56.03,56.08,45221.0,51.3838,51.4847,51.3747,51.4205,45221.0
2021-08-20 10:40:00,56.07,56.07,55.92,55.98,29034.0,51.4114,51.4114,51.2738,51.3288,29034.0
2021-08-20 10:50:00,55.97,55.98,55.86,55.89,21943.0,51.3197,51.3288,51.2188,51.2463,21943.0
2021-08-20 11:00:00,55.89,56.03,55.89,56.03,25754.0,51.2463,51.3747,51.2463,51.3747,25754.0
2021-08-20 11:10:00,56.02,56.15,56.01,56.14,22112.0,51.3655,51.4847,51.3563,51.4755,22112.0
2021-08-20 11:20:00,56.14,56.22,56.12,56.12,26788.0,51.4755,51.5489,51.4572,51.4572,26788.0
2021-08-20 11:30:00,56.14,56.24,56.14,56.23,35340.0,51.4755,51.5672,51.4755,51.5581,35340.0
2021-08-20 11:40:00,56.25,56.31,56.25,56.25,25995.0,51.5764,51.6314,51.5764,51.5764,25995.0
2021-08-20 11:50:00,56.25,56.37,56.25,56.37,17874.0,51.5764,51.6864,51.5764,51.6864,17874.0
2021-08-20 12:00:00,56.37,56.44,56.35,56.41,25971.0,51.6864,51.7506,51.6681,51.7231,25971.0
2021-08-20 12:10:00,56.39,56.41,56.29,56.3,30684.0,51.7048,51.7231,51.6131,51.6222,30684.0
2021-08-20 12:20:00,56.31,56.38,56.27,56.38,13221.0,51.6314,51.6956,51.5947,51.6956,13221.0
2021-08-20 12:30:00,56.4,56.41,56.35,56.38,14190.0,51.7139,51.7231,51.6681,51.6956,14190.0
2021-08-20 12:40:00,56.38,56.47,56.38,56.47,20495.0,51.6956,51.7781,51.6956,51.7781,20495.0
2021-08-20 12:50:00,56.48,56.48,56.4,56.41,23514.0,51.7873,51.7873,51.7139,51.7231,23514.0
2021-08-20 13:00:00,56.42,56.48,56.42,56.46,15006.0,51.7323,51.7873,51.7323,51.769,15006.0
2021-08-20 13:10:00,56.46,56.5,56.44,56.48,24747.0,51.769,51.8056,51.7506,51.7873,24747.0
2021-08-20 13:20:00,56.49,56.49,56.41,56.45,22514.0,51.7965,51.7965,51.7231,51.7598,22514.0
2021-08-20 13:30:00,56.44,56.46,56.42,56.44,23314.0,51.7506,51.769,51.7323,51.7506,23314.0
2021-08-20 13:40:00,56.44,56.46,56.4,56.41,15790.0,51.7506,51.769,51.7139,51.7231,15790.0
2021-08-20 13:50:00,56.4,56.44,56.3,56.31,19658.0,51.7139,51.7506,51.6222,51.6314,19658.0
2021-08-20 14:00:00,56.31,56.42,56.3,56.4,64662.0,51.6314,51.7323,51.6222,51.7139,64662.0
2021-08-20 14:10:00,56.4,56.45,56.39,56.43,21604.0,51.7139,51.7598,51.7048,51.7414,21604.0
2021-08-20 14:20:00,56.42,56.42,56.29,56.31,30796.0,51.7323,51.7323,51.6131,51.6314,30796.0
2021-08-20 14:30:00,56.32,56.36,56.32,56.34,17495.0,51.6406,51.6773,51.6406,51.6589,17495.0
2021-08-20 14:40:00,56.34,56.39,56.29,56.31,16397.0,51.6589,51.7048,51.6131,51.6314,16397.0
2021-08-20 14:50:00,56.31,56.38,56.31,56.38,13328.0,51.6314,51.6956,51.6314,51.6956,13328.0
2021-08-20 15:00:00,56.37,56.4,56.3,56.32,14716.0,51.6864,51.7139,51.6222,51.6406,14716.0
2021-08-20 15:10:00,56.32,56.37,56.31,56.36,14182.0,51.6406,51.6864,51.6314,51.6773,14182.0
2021-08-20 15:20:00,56.36,56.46,56.36,56.46,28956.0,51.6773,51.769,51.6773,51.769,28956.0
2021-08-20 15:30:00,56.44,56.44,56.36,56.4,24131.0,51.7506,51.7506,51.6773,51.7139,24131.0
2021-08-20 15:40:00,56.4,56.45,56.37,56.37,61893.0,51.7139,51.7598,51.6864,51.6864,61893.0
2021-08-20 15:50:00,56.38,56.44,56.35,56.36,137053.0,51.6956,51.7506,51.6681,51.6773,137053.0
2021-08-23 09:30:00,56.7,57.09,56.1,57.02,115450.0,51.989,52.3466,51.4389,52.2824,115450.0
2021-08-23 09:40:00,57.03,57.04,56.88,56.91,86314.0,52.2916,52.3008,52.1541,52.1816,86314.0
2021-08-23 09:50:00,56.91,57.11,56.9,57.1,90446.0,52.1816,52.3649,52.1724,52.3558,90446.0
2021-08-23 10:00:00,57.1,57.12,56.92,56.95,71508.0,52.3558,52.3741,52.1907,52.2182,71508.0
2021-08-23 10:10:00,56.95,57.14,56.95,57.14,52092.0,52.2182,52.3925,52.2182,52.3925,52092.0
2021-08-23 10:20:00,57.14,57.15,56.97,56.98,68366.0,52.3925,52.4016,52.2366,52.2457,68366.0
2021-08-23 10:30:00,56.99,57.07,56.89,57.05,60441.0,52.2549,52.3283,52.1632,52.3099,60441.0
2021-08-23 10:40:00,57.05,57.13,57.03,57.07,50869.0,52.3099,52.3833,52.2916,52.3283,50869.0
2021-08-23 10:50:00,57.08,57.12,57.07,57.1,22495.0,52.3374,52.3741,52.3283,52.3558,22495.0
2021-08-23 11:00:00,57.09,57.17,57.01,57.17,70635.0,52.3466,52.42,52.2733,52.42,70635.0
2021-08-23 11:10:00,57.18,57.21,57.14,57.15,33054.0,52.4291,52.4566,52.3925,52.4016,33054.0
2021-08-23 11:20:00,57.16,57.22,57.15,57.21,28547.0,52.4108,52.4658,52.4016,52.4566,28547.0
2021-08-23 11:30:00,57.2,57.22,57.14,57.14,25294.0,52.4475,52.4658,52.3925,52.3925,25294.0
2021-08-23 11:40:00,57.15,57.16,57.11,57.11,19225.0,52.4016,52.4108,52.3649,52.3649,19225.0
2021-08-23 11:50:00,57.1,57.16,57.09,57.16,18594.0,52.3558,52.4108,52.3466,52.4108,18594.0
2021-08-23 12:00:00,57.17,57.21,57.16,57.21,21298.0,52.42,52.4566,52.4108,52.4566,21298.0
2021-08-23 12:10:00,57.2,57.23,57.16,57.23,20162.0,52.4475,52.475,52.4108,52.475,20162.0
2021-08-23 12:20:00,57.23,57.24,57.14,57.15,21322.0,52.475,52.4841,52.3925,52.4016,21322.0
2021-08-23 12:30:00,57.15,57.15,57.1,57.12,16958.0,52.4016,52.4016,52.3558,52.3741,16958.0
2021-08-23 12:40:00,57.11,57.15,57.04,57.04,19289.0,52.3649,52.4016,52.3008,52.3008,19289.0
2021-08-23 12:50:00,57.05,57.09,57.02,57.09,17869.0,52.3099,52.3466,52.2824,52.3466,17869.0
2021-08-23 13:00:00,57.1,57.14,57.08,57.14,11494.0,52.3558,52.3925,52.3374,52.3925,11494.0
2021-08-23 13:10:00,57.14,57.18,57.12,57.13,15325.0,52.3925,52.4291,52.3741,52.3833,15325.0
2021-08-23 13:20:00,57.12,57.14,57.08,57.14,24120.0,52.3741,52.3925,52.3374,52.3925,24120.0
2021-08-23 13:30:00,57.14,57.17,57.05,57.06,39213.0,52.3925,52.42,52.3099,52.3191,39213.0
2021-08-23 13:40:00,57.06,57.08,56.98,57.01,24994.0,52.3191,52.3374,52.2457,52.2733,24994.0
2021-08-23 13:50:00,57.01,57.01,56.96,56.99,20266.0,52.2733,52.2733,52.2274,52.2549,20266.0
2021-08-23 14:00:00,57.0,57.02,56.96,57.02,20938.0,52.2641,52.2824,52.2274,52.2824,20938.0
2021-08-23 14:10:00,57.02,57.04,56.93,56.97,37682.0,52.2824,52.3008,52.1999,52.2366,37682.0
2021-08-23 14:20:00,56.98,57.0,56.94,56.94,21526.0,52.2457,52.2641,52.2091,52.2091,21526.0
2021-08-23 14:30:00,56.94,56.97,56.93,56.95,23434.0,52.2091,52.2366,52.1999,52.2182,23434.0
2021-08-23 14:40:00,56.95,56.96,56.9,56.91,20000.0,52.2182,52.2274,52.1724,52.1816,20000.0
2021-08-23 14:50:00,56.92,56.93,56.86,56.86,25548.0,52.1907,52.1999,52.1357,52.1357,25548.0
2021-08-23 15:00:00,56.86,56.9,56.84,56.9,32268.0,52.1357,52.1724,52.1174,52.1724,32268.0
2021-08-23 15:10:00,56.9,56.91,56.86,56.9,37141.0,52.1724,52.1816,52.1357,52.1724,37141.0
2021-08-23 15:20:00,56.91,56.93,56.89,56.9,33093.0,52.1816,52.1999,52.1632,52.1724,33093.0
2021-08-23 15:30:00,56.9,56.9,56.83,56.88,64637.0,52.1724,52.1724,52.1082,52.1541,64637.0
2021-08-23 15:40:00,56.87,56.87,56.78,56.81,55304.0,52.1449,52.1449,52.0624,52.0899,55304.0
2021-08-23 15:50:00,56.82,56.82,56.67,56.71,261065.0,52.099,52.099,51.9615,51.9982,261065.0
2021-08-24 09:30:00,56.85,57.0,56.54,56.96,86039.0,52.1265,52.2641,51.8423,52.2274,86039.0
2021-08-24 09:40:00,56.98,57.03,56.82,56.85,44380.0,52.2457,52.2916,52.099,52.1265,44380.0
2021-08-24 09:50:00,56.86,56.94,56.79,56.88,40086.0,52.1357,52.2091,52.0715,52.1541,40086.0
2021-08-24 10:00:00,56.9,56.92,56.51,56.53,35008.0,52.1724,52.1907,51.8148,51.8331,35008.0
2021-08-24 10:10:00,56.52,56.68,56.51,56.67,45871.0,51.824,51.9707,51.8148,51.9615,45871.0
2021-08-24 10:20:00,56.67,56.67,56.56,56.66,35875.0,51.9615,51.9615,51.8606,51.9523,35875.0
2021-08-24 10:30:00,56.66,56.71,56.58,56.68,32686.0,51.9523,51.9982,51.879,51.9707,32686.0
2021-08-24 10:40:00,56.7,56.76,56.66,56.76,38404.0,51.989,52.044,51.9523,52.044,38404.0
2021-08-24 10:50:00,56.77,56.79,56.72,56.73,26422.0,52.0532,52.0715,52.0074,52.0165,26422.0
2021-08-24 11:00:00,56.73,56.83,56.71,56.83,39169.0,52.0165,52.1082,51.9982,52.1082,39169.0
2021-08-24 11:10:00,56.84,56.86,56.76,56.77,18994.0,52.1174,52.1357,52.044,52.0532,18994.0
2021-08-24 11:20:00,56.77,56.81,56.74,56.75,28188.0,52.0532,52.0899,52.0257,52.0349,28188.0
2021-08-24 11:30:00,56.75,56.78,56.74,56.76,19632.0,52.0349,52.0624,52.0257,52.044,19632.0
2021-08-24 11:40:00,56.75,56.81,56.72,56.8,24846.0,52.0349,52.0899,52.0074,52.0807,24846.0
2021-08-24 11:50:00,56.8,56.81,56.7,56.71,25682.0,52.0807,52.0899,51.989,51.9982,25682.0
2021-08-24 12:00:00,56.72,56.72,56.68,56.7,16824.0,52.0074,52.0074,51.9707,51.989,16824.0
2021-08-24 12:10:00,56.71,56.72,56.69,56.72,12852.0,51.9982,52.0074,51.9798,52.0074,12852.0
2021-08-24 12:20:00,56.72,56.73,56.69,56.72,21703.0,52.0074,52.0165,51.9798,52.0074,21703.0
2021-08-24 12:30:00,56.72,56.87,56.71,56.87,20923.0,52.0074,52.1449,51.9982,52.1449,20923.0
2021-08-24 12:40:00,56.86,56.86,56.81,56.83,20523.0,52.1357,52.1357,52.0899,52.1082,20523.0
2021-08-24 12:50:00,56.82,56.85,56.81,56.85,13099.0,52.099,52.1265,52.0899,52.1265,13099.0
2021-08-24 13:00:00,56.85,56.9,56.84,56.88,26452.0,52.1265,52.1724,52.1174,52.1541,26452.0
2021-08-24 13:10:00,56.88,56.93,56.88,56.9,18688.0,52.1541,52.1999,52.1541,52.1724,18688.0
2021-08-24 13:20:00,56.9,56.94,56.88,56.88,27834.0,52.1724,52.2091,52.1541,52.1541,27834.0
2021-08-24 13:30:00,56.88,56.91,56.86,56.91,18997.0,52.1541,52.1816,52.1357,52.1816,18997.0
2021-08-24 13:40:00,56.9,56.94,56.89,56.92,20287.0,52.1724,52.2091,52.1632,52.1907,20287.0
2021-08-24 13:50:00,56.92,56.92,56.87,56.9,19535.0,52.1907,52.1907,52.1449,52.1724,19535.0
2021-08-24 14:00:00,56.9,56.94,56.89,56.91,34856.0,52.1724,52.2091,52.1632,52.1816,34856.0
2021-08-24 14:10:00,56.92,56.93,56.89,56.89,27230.0,52.1907,52.1999,52.1632,52.1632,27230.0
2021-08-24 14:20:00,56.89,56.89,56.82,56.89,33036.0,52.1632,52.1632,52.099,52.1632,33036.0
2021-08-24 14:30:00,56.88,56.89,56.83,56.85,36849.0,52.1541,52.1632,52.1082,52.1265,36849.0
2021-08-24 14:40:00,56.86,56.92,56.86,56.92,17976.0,52.1357,52.1907,52.1357,52.1907,17976.0
2021-08-24 14:50:00,56.92,56.92,56.86,56.87,31090.0,52.1907,52.1907,52.1357,52.1449,31090.0
2021-08-24 15:00:00,56.87,56.88,56.82,56.83,15468.0,52.1449,52.1541,52.099,52.1082,15468.0
2021-08-24 15:10:00,56.83,56.85,56.81,56.82,23811.0,52.1082,52.1265,52.0899,52.099,23811.0
2021-08-24 15:20:00,56.83,56.86,56.81,56.85,33214.0,52.1082,52.1357,52.0899,52.1265,33214.0
2021-08-24 15:30:00,56.85,56.88,56.79,56.79,57083.0,52.1265,52.1541,52.0715,52.0715,57083.0
2021-08-24 15:40:00,56.79,56.81,56.77,56.78,35353.0,52.0715,52.0899,52.0532,52.0624,35353.0
2021-08-24 15:50:00,56.78,56.78,56.68,56.71,237747.0,52.0624,52.0624,51.9707,51.9982,237747.0
2021-08-25 09:30:00,56.84,56.84,56.51,56.65,91643.0,52.1174,52.1174,51.8148,51.9432,91643.0
2021-08-25 09:40:00,56.66,56.72,56.55,56.72,43995.0,51.9523,52.0074,51.8515,52.0074,43995.0
2021-08-25 09:50:00,56.74,56.91,56.69,56.9,105982.0,52.0257,52.1816,51.9798,52.1724,105982.0
2021-08-25 10:00:00,56.9,57.01,56.86,56.97,74742.0,52.1724,52.2733,52.1357,52.2366,74742.0
2021-08-25 10:10:00,56.97,56.98,56.82,56.86,29798.0,52.2366,52.2457,52.099,52.1357,29798.0
2021-08-25 10:20:00,56.85,56.97,56.82,56.97,32128.0,52.1265,52.2366,52.099,52.2366,32128.0
2021-08-25 10:30:00,56.97,56.98,56.9,56.94,31087.0,52.2366,52.2457,52.1724,52.2091,31087.0
2021-08-25 10:40:00,56.94,57.11,56.93,57.05,63923.0,52.2091,52.3649,52.1999,52.3099,63923.0
2021-08-25 10:50:00,57.05,57.05,56.97,56.99,26764.0,52.3099,52.3099,52.2366,52.2549,26764.0
2021-08-25 11:00:00,56.99,57.03,56.93,57.02,35964.0,52.2549,52.2916,52.1999,52.2824,35964.0
2021-08-25 11:10:00,57.03,57.15,57.02,57.1,48525.0,52.2916,52.4016,52.2824,52.3558,48525.0
2021-08-25 11:20:00,57.1,57.19,57.1,57.18,29377.0,52.3558,52.4383,52.3558,52.4291,29377.0
2021-08-25 11:30:00,57.19,57.2,57.15,57.19,29083.0,52.4383,52.4475,52.4016,52.4383,29083.0
2021-08-25 11:40:00,57.18,57.22,57.17,57.22,33455.0,52.4291,52.4658,52.42,52.4658,33455.0
2021-08-25 11:50:00,57.22,57.38,57.21,57.38,99155.0,52.4658,52.6125,52.4566,52.6125,99155.0
2021-08-25 12:00:00,57.39,57.43,57.34,57.42,64369.0,52.6217,52.6584,52.5758,52.6492,64369.0
2021-08-25 12:10:00,57.42,57.46,57.4,57.43,33892.0,52.6492,52.6859,52.6309,52.6584,33892.0
2021-08-25 12:20:00,57.43,57.49,57.42,57.46,58862.0,52.6584,52.7134,52.6492,52.6859,58862.0
2021-08-25 12:30:00,57.47,57.5,57.45,57.46,18665.0,52.695,52.7225,52.6767,52.6859,18665.0
2021-08-25 12:40:00,57.46,57.48,57.39,57.45,56565.0,52.6859,52.7042,52.6217,52.6767,56565.0
2021-08-25 12:50:00,57.45,57.5,57.43,57.43,41849.0,52.6767,52.7225,52.6584,52.6584,41849.0
2021-08-25 13:00:00,57.44,57.55,57.43,57.55,43197.0,52.6675,52.7684,52.6584,52.7684,43197.0
2021-08-25 13:10:00,57.55,57.55,57.49,57.51,36317.0,52.7684,52.7684,52.7134,52.7317,36317.0
2021-08-25 13:20:00,57.51,57.53,57.45,57.45,29741.0,52.7317,52.7501,52.6767,52.6767,29741.0
2021-08-25 13:30:00,57.46,57.48,57.44,57.47,32382.0,52.6859,52.7042,52.6675,52.695,32382.0
2021-08-25 13:40:00,57.47,57.48,57.46,57.48,13322.0,52.695,52.7042,52.6859,52.7042,13322.0
2021-08-25 13:50:00,57.47,57.48,57.43,57.44,54046.0,52.695,52.7042,52.6584,52.6675,54046.0
2021-08-25 14:00:00,57.44,57.51,57.44,57.51,26710.0,52.6675,52.7317,52.6675,52.7317,26710.0
2021-08-25 14:10:00,57.52,57.55,57.43,57.45,27980.0,52.7409,52.7684,52.6584,52.6767,27980.0
2021-08-25 14:20:00,57.46,57.46,57.39,57.42,35219.0,52.6859,52.6859,52.6217,52.6492,35219.0
2021-08-25 14:30:00,57.42,57.42,57.36,57.38,35735.0,52.6492,52.6492,52.5942,52.6125,35735.0
2021-08-25 14:40:00,57.38,57.39,57.32,57.33,20460.0,52.6125,52.6217,52.5575,52.5667,20460.0
2021-08-25 14:50:00,57.33,57.35,57.31,57.34,17828.0,52.5667,52.585,52.5483,52.5758,17828.0
2021-08-25 15:00:00,57.34,57.34,57.31,57.34,14084.0,52.5758,52.5758,52.5483,52.5758,14084.0
2021-08-25 15:10:00,57.34,57.34,57.25,57.29,27958.0,52.5758,52.5758,52.4933,52.53,27958.0
2021-08-25 15:20:00,57.29,57.29,57.24,57.24,23726.0,52.53,52.53,52.4841,52.4841,23726.0
2021-08-25 15:30:00,57.25,57.27,57.2,57.2,39744.0,52.4933,52.5117,52.4475,52.4475,39744.0
2021-08-25 15:40:00,57.2,57.23,57.16,57.17,48779.0,52.4475,52.475,52.4108,52.42,48779.0
2021-08-25 15:50:00,57.17,57.17,57.09,57.1,220794.0,52.42,52.42,52.3466,52.3558,220794.0
2021-08-26 09:30:00,57.21,57.23,56.89,56.92,85976.0,52.4566,52.475,52.1632,52.1907,85976.0
2021-08-26 09:40:00,56.9,56.97,56.76,56.92,57881.0,52.1724,52.2366,52.044,52.1907,57881.0
2021-08-26 09:50:00,56.93,56.94,56.76,56.91,36581.0,52.1999,52.2091,52.044,52.1816,36581.0
2021-08-26 10:00:00,56.9,56.93,56.8,56.86,42866.0,52.1724,52.1999,52.0807,52.1357,42866.0
2021-08-26 10:10:00,56.84,56.97,56.83,56.92,35573.0,52.1174,52.2366,52.1082,52.1907,35573.0
2021-08-26 10:20:00,56.92,56.99,56.78,56.92,55130.0,52.1907,52.2549,52.0624,52.1907,55130.0
2021-08-26 10:30:00,56.93,56.95,56.83,56.86,42001.0,52.1999,52.2182,52.1082,52.1357,42001.0
2021-08-26 10:40:00,56.85,56.87,56.69,56.7,44264.0,52.1265,52.1449,51.9798,51.989,44264.0
2021-08-26 10:50:00,56.69,56.7,56.62,56.67,40083.0,51.9798,51.989,51.9157,51.9615,40083.0
2021-08-26 11:00:00,56.67,56.74,56.63,56.71,28930.0,51.9615,52.0257,51.9248,51.9982,28930.0
2021-08-26 11:10:00,56.71,56.76,56.7,56.73,18452.0,51.9982,52.044,51.989,52.0165,18452.0
2021-08-26 11:20:00,56.74,56.82,56.74,56.76,30424.0,52.0257,52.099,52.0257,52.044,30424.0
2021-08-26 11:30:00,56.76,56.78,56.69,56.77,27901.0,52.044,52.0624,51.9798,52.0532,27901.0
2021-08-26 11:40:00,56.77,56.81,56.72,56.74,23335.0,52.0532,52.0899,52.0074,52.0257,23335.0
2021-08-26 11:50:00,56.74,56.75,56.68,56.69,17675.0,52.0257,52.0349,51.9707,51.9798,17675.0
2021-08-26 12:00:00,56.69,56.75,56.66,56.67,19602.0,51.9798,52.0349,51.9523,51.9615,19602.0
2021-08-26 12:10:00,56.67,56.74,56.65,56.72,21302.0,51.9615,52.0257,51.9432,52.0074,21302.0
2021-08-26 12:20:00,56.71,56.77,56.69,56.75,15096.0,51.9982,52.0532,51.9798,52.0349,15096.0
2021-08-26 12:30:00,56.77,56.78,56.73,56.74,16296.0,52.0532,52.0624,52.0165,52.0257,16296.0
2021-08-26 12:40:00,56.75,56.75,56.66,56.69,20905.0,52.0349,52.0349,51.9523,51.9798,20905.0
2021-08-26 12:50:00,56.7,56.71,56.65,56.66,23033.0,51.989,51.9982,51.9432,51.9523,23033.0
2021-08-26 13:00:00,56.66,56.69,56.65,56.68,19014.0,51.9523,51.9798,51.9432,51.9707,19014.0
2021-08-26 13:10:00,56.68,56.69,56.64,56.64,14932.0,51.9707,51.9798,51.934,51.934,14932.0
2021-08-26 13:20:00,56.64,56.65,56.54,56.59,19981.0,51.934,51.9432,51.8423,51.8882,19981.0
2021-08-26 13:30:00,56.59,56.63,56.57,56.61,32254.0,51.8882,51.9248,51.8698,51.9065,32254.0
2021-08-26 13:40:00,56.61,56.65,56.6,56.61,16026.0,51.9065,51.9432,51.8973,51.9065,16026.0
2021-08-26 13:50:00,56.62,56.64,56.6,56.62,25073.0,51.9157,51.934,51.8973,51.9157,25073.0
2021-08-26 14:00:00,56.62,56.62,56.46,56.47,35931.0,51.9157,51.9157,51.769,51.7781,35931.0
2021-08-26 14:10:00,56.47,56.5,56.45,56.48,19243.0,51.7781,51.8056,51.7598,51.7873,19243.0
2021-08-26 14:20:00,56.48,56.53,56.48,56.5,20338.0,51.7873,51.8331,51.7873,51.8056,20338.0
2021-08-26 14:30:00,56.5,56.51,56.42,56.48,34673.0,51.8056,51.8148,51.7323,51.7873,34673.0
2021-08-26 14:40:00,56.48,56.48,56.36,56.36,34374.0,51.7873,51.7873,51.6773,51.6773,34374.0
2021-08-26 14:50:00,56.36,56.48,56.35,56.45,35054.0,51.6773,51.7873,51.6681,51.7598,35054.0
2021-08-26 15:00:00,56.46,56.46,56.41,56.42,31596.0,51.769,51.769,51.7231,51.7323,31596.0
2021-08-26 15:10:00,56.43,56.46,56.35,56.46,34506.0,51.7414,51.769,51.6681,51.769,34506.0
2021-08-26 15:20:00,56.46,56.47,56.41,56.44,38120.0,51.769,51.7781,51.7231,51.7506,38120.0
2021-08-26 15:30:00,56.43,56.47,56.39,56.42,47097.0,51.7414,51.7781,51.7048,51.7323,47097.0
2021-08-26 15:40:00,56.42,56.49,56.42,56.47,78006.0,51.7323,51.7965,51.7323,51.7781,78006.0
2021-08-26 15:50:00,56.47,56.51,56.38,56.4,184267.0,51.7781,51.8148,51.6956,51.7139,184267.0
2021-08-27 09:30:00,56.59,56.77,56.39,56.77,65696.0,51.8882,52.0532,51.7048,52.0532,65696.0
2021-08-27 09:40:00,56.79,56.85,56.7,56.78,41492.0,52.0715,52.1265,51.989,52.0624,41492.0
2021-08-27 09:50:00,56.79,56.84,56.75,56.8,23378.0,52.0715,52.1174,52.0349,52.0807,23378.0
2021-08-27 10:00:00,56.8,56.84,56.67,56.74,41910.0,52.0807,52.1174,51.9615,52.0257,41910.0
2021-08-27 10:10:00,56.75,56.8,56.68,56.72,46602.0,52.0349,52.0807,51.9707,52.0074,46602.0
2021-08-27 10:20:00,56.73,56.86,56.73,56.86,23814.0,52.0165,52.1357,52.0165,52.1357,23814.0
2021-08-27 10:30:00,56.87,56.97,56.86,56.96,28290.0,52.1449,52.2366,52.1357,52.2274,28290.0
2021-08-27 10:40:00,56.96,57.01,56.91,57.01,21458.0,52.2274,52.2733,52.1816,52.2733,21458.0
2021-08-27 10:50:00,57.0,57.07,56.99,57.03,18162.0,52.2641,52.3283,52.2549,52.2916,18162.0
2021-08-27 11:00:00,57.02,57.06,56.99,57.01,15245.0,52.2824,52.3191,52.2549,52.2733,15245.0
2021-08-27 11:10:00,57.03,57.07,57.01,57.06,16782.0,52.2916,52.3283,52.2733,52.3191,16782.0
2021-08-27 11:20:00,57.07,57.11,57.06,57.07,22047.0,52.3283,52.3649,52.3191,52.3283,22047.0
2021-08-27 11:30:00,57.07,57.17,57.07,57.16,29416.0,52.3283,52.42,52.3283,52.4108,29416.0
2021-08-27 11:40:00,57.17,57.18,57.11,57.13,26318.0,52.42,52.4291,52.3649,52.3833,26318.0
2021-08-27 11:50:00,57.13,57.24,57.13,57.23,24174.0,52.3833,52.4841,52.3833,52.475,24174.0
2021-08-27 12:00:00,57.23,57.25,57.15,57.2,33974.0,52.475,52.4933,52.4016,52.4475,33974.0
2021-08-27 12:10:00,57.2,57.22,57.17,57.19,16544.0,52.4475,52.4658,52.42,52.4383,16544.0
2021-08-27 12:20:00,57.19,57.25,57.18,57.25,14398.0,52.4383,52.4933,52.4291,52.4933,14398.0
2021-08-27 12:30:00,57.24,57.3,57.22,57.24,26372.0,52.4841,52.5392,52.4658,52.4841,26372.0
2021-08-27 12:40:00,57.25,57.26,57.18,57.22,15789.0,52.4933,52.5025,52.4291,52.4658,15789.0
2021-08-27 12:50:00,57.22,57.25,57.22,57.24,17432.0,52.4658,52.4933,52.4658,52.4841,17432.0
2021-08-27 13:00:00,57.23,57.32,57.23,57.32,20196.0,52.475,52.5575,52.475,52.5575,20196.0
2021-08-27 13:10:00,57.32,57.32,57.23,57.23,21076.0,52.5575,52.5575,52.475,52.475,21076.0
2021-08-27 13:20:00,57.23,57.24,57.2,57.22,17616.0,52.475,52.4841,52.4475,52.4658,17616.0
2021-08-27 13:30:00,57.21,57.22,57.15,57.16,27042.0,52.4566,52.4658,52.4016,52.4108,27042.0
2021-08-27 13:40:00,57.16,57.16,57.12,57.14,20293.0,52.4108,52.4108,52.3741,52.3925,20293.0
2021-08-27 13:50:00,57.14,57.21,57.13,57.2,17026.0,52.3925,52.4566,52.3833,52.4475,17026.0
2021-08-27 14:00:00,57.2,57.2,57.1,57.13,17299.0,52.4475,52.4475,52.3558,52.3833,17299.0
2021-08-27 14:10:00,57.13,57.18,57.11,57.12,40768.0,52.3833,52.4291,52.3649,52.3741,40768.0
2021-08-27 14:20:00,57.12,57.12,57.08,57.11,48030.0,52.3741,52.3741,52.3374,52.3649,48030.0
2021-08-27 14:30:00,57.11,57.13,57.06,57.07,11215.0,52.3649,52.3833,52.3191,52.3283,11215.0
2021-08-27 14:40:00,57.07,57.09,57.05,57.06,17269.0,52.3283,52.3466,52.3099,52.3191,17269.0
2021-08-27 14:50:00,57.07,57.1,57.06,57.1,9184.0,52.3283,52.3558,52.3191,52.3558,9184.0
2021-08-27 15:00:00,57.09,57.12,57.08,57.1,27453.0,52.3466,52.3741,52.3374,52.3558,27453.0
2021-08-27 15:10:00,57.11,57.16,57.1,57.16,16589.0,52.3649,52.4108,52.3558,52.4108,16589.0
2021-08-27 15:20:00,57.15,57.16,57.09,57.1,25874.0,52.4016,52.4108,52.3466,52.3558,25874.0
2021-08-27 15:30:00,57.09,57.11,57.05,57.11,24669.0,52.3466,52.3649,52.3099,52.3649,24669.0
2021-08-27 15:40:00,57.11,57.15,57.05,57.1,41059.0,52.3649,52.4016,52.3099,52.3558,41059.0
2021-08-27 15:50:00,57.1,57.14,57.03,57.1,158543.0,52.3558,52.3925,52.2916,52.3558,158543.0
2021-08-30 09:30:00,57.07,57.09,56.65,56.67,106916.0,52.3283,52.3466,51.9432,51.9615,106916.0
2021-08-30 09:40:00,56.66,56.66,56.54,56.57,55939.0,51.9523,51.9523,51.8423,51.8698,55939.0
2021-08-30 09:50:00,56.56,56.64,56.54,56.58,49270.0,51.8606,51.934,51.8423,51.879,49270.0
2021-08-30 10:00:00,56.58,56.59,56.35,56.37,164496.0,51.879,51.8882,51.6681,51.6864,164496.0
2021-08-30 10:10:00,56.37,56.48,56.35,56.47,81333.0,51.6864,51.7873,51.6681,51.7781,81333.0
2021-08-30 10:20:00,56.47,56.55,56.43,56.54,29995.0,51.7781,51.8515,51.7414,51.8423,29995.0
2021-08-30 10:30:00,56.52,56.55,56.46,56.53,17389.0,51.824,51.8515,51.769,51.8331,17389.0
2021-08-30 10:40:00,56.54,56.62,56.52,56.54,38075.0,51.8423,51.9157,51.824,51.8423,38075.0
2021-08-30 10:50:00,56.54,56.6,56.53,56.57,25437.0,51.8423,51.8973,51.8331,51.8698,25437.0
2021-08-30 11:00:00,56.56,56.61,56.5,56.61,46410.0,51.8606,51.9065,51.8056,51.9065,46410.0
2021-08-30 11:10:00,56.62,56.71,56.61,56.69,29360.0,51.9157,51.9982,51.9065,51.9798,29360.0
2021-08-30 11:20:00,56.68,56.7,56.64,56.65,30775.0,51.9707,51.989,51.934,51.9432,30775.0
2021-08-30 11:30:00,56.65,56.7,56.62,56.66,23210.0,51.9432,51.989,51.9157,51.9523,23210.0
2021-08-30 11:40:00,56.66,56.7,56.56,56.6,24695.0,51.9523,51.989,51.8606,51.8973,24695.0
2021-08-30 11:50:00,56.6,56.73,56.6,56.73,19548.0,51.8973,52.0165,51.8973,52.0165,19548.0
2021-08-30 12:00:00,56.73,56.8,56.71,56.78,19905.0,52.0165,52.0807,51.9982,52.0624,19905.0
2021-08-30 12:10:00,56.77,56.79,56.73,56.77,20551.0,52.0532,52.0715,52.0165,52.0532,20551.0
2021-08-30 12:20:00,56.77,56.77,56.72,56.73,18492.0,52.0532,52.0532,52.0074,52.0165,18492.0
2021-08-30 12:30:00,56.74,56.76,56.7,56.73,22224.0,52.0257,52.044,51.989,52.0165,22224.0
2021-08-30 12:40:00,56.73,56.78,56.73,56.78,15155.0,52.0165,52.0624,52.0165,52.0624,15155.0
2021-08-30 12:50:00,56.79,56.79,56.68,56.72,16676.0,52.0715,52.0715,51.9707,52.0074,16676.0
2021-08-30 13:00:00,56.71,56.74,56.66,56.66,18594.0,51.9982,52.0257,51.9523,51.9523,18594.0
2021-08-30 13:10:00,56.67,56.7,56.64,56.65,23735.0,51.9615,51.989,51.934,51.9432,23735.0
2021-08-30 13:20:00,56.65,56.71,56.65,56.7,12762.0,51.9432,51.9982,51.9432,51.989,12762.0
2021-08-30 13:30:00,56.7,56.71,56.63,56.71,17493.0,51.989,51.9982,51.9248,51.9982,17493.0
2021-08-30 13:40:00,56.71,56.74,56.71,56.72,15110.0,51.9982,52.0257,51.9982,52.0074,15110.0
2021-08-30 13:50:00,56.72,56.73,56.67,56.68,15300.0,52.0074,52.0165,51.9615,51.9707,15300.0
2021-08-30 14:00:00,56.68,56.72,56.65,56.69,17509.0,51.9707,52.0074,51.9432,51.9798,17509.0
2021-08-30 14:10:00,56.67,56.72,56.67,56.68,30478.0,51.9615,52.0074,51.9615,51.9707,30478.0
2021-08-30 14:20:00,56.67,56.71,56.65,56.7,17953.0,51.9615,51.9982,51.9432,51.989,17953.0
2021-08-30 14:30:00,56.71,56.71,56.66,56.67,19415.0,51.9982,51.9982,51.9523,51.9615,19415.0
2021-08-30 14:40:00,56.67,56.7,56.66,56.69,12082.0,51.9615,51.989,51.9523,51.9798,12082.0
2021-08-30 14:50:00,56.69,56.71,56.66,56.67,11685.0,51.9798,51.9982,51.9523,51.9615,11685.0
2021-08-30 15:00:00,56.68,56.69,56.67,56.68,9260.0,51.9707,51.9798,51.9615,51.9707,9260.0
2021-08-30 15:10:00,56.68,56.69,56.55,56.57,25141.0,51.9707,51.9798,51.8515,51.8698,25141.0
2021-08-30 15:20:00,56.57,56.64,56.56,56.61,14205.0,51.8698,51.934,51.8606,51.9065,14205.0
2021-08-30 15:30:00,56.61,56.62,56.55,56.56,26395.0,51.9065,51.9157,51.8515,51.8606,26395.0
2021-08-30 15:40:00,56.55,56.57,56.5,56.52,44282.0,51.8515,51.8698,51.8056,51.824,44282.0
2021-08-30 15:50:00,56.52,56.52,56.41,56.43,130659.0,51.824,51.824,51.7231,51.7414,130659.0
2021-08-31 09:30:00,56.34,56.73,56.14,56.49,88799.0,51.6589,52.0165,51.4755,51.7965,88799.0
2021-08-31 09:40:00,56.52,56.59,56.37,56.46,60665.0,51.824,51.8882,51.6864,51.769,60665.0
2021-08-31 09:50:00,56.46,56.54,56.34,56.46,55052.0,51.769,51.8423,51.6589,51.769,55052.0
2021-08-31 10:00:00,56.49,56.7,56.44,56.69,40986.0,51.7965,51.989,51.7506,51.9798,40986.0
2021-08-31 10:10:00,56.7,56.81,56.65,56.79,46369.0,51.989,52.0899,51.9432,52.0715,46369.0
2021-08-31 10:20:00,56.8,56.8,56.62,56.73,51036.0,52.0807,52.0807,51.9157,52.0165,51036.0
2021-08-31 10:30:00,56.74,56.8,56.68,56.8,34253.0,52.0257,52.0807,51.9707,52.0807,34253.0
2021-08-31 10:40:00,56.81,56.96,56.81,56.94,40908.0,52.0899,52.2274,52.0899,52.2091,40908.0
2021-08-31 10:50:00,56.94,57.02,56.92,56.95,37515.0,52.2091,52.2824,52.1907,52.2182,37515.0
2021-08-31 11:00:00,56.95,57.0,56.92,56.96,31295.0,52.2182,52.2641,52.1907,52.2274,31295.0
2021-08-31 11:10:00,56.96,57.01,56.91,57.0,32502.0,52.2274,52.2733,52.1816,52.2641,32502.0
2021-08-31 11:20:00,57.02,57.04,56.93,56.95,23782.0,52.2824,52.3008,52.1999,52.2182,23782.0
2021-08-31 11:30:00,56.95,57.03,56.95,57.0,30430.0,52.2182,52.2916,52.2182,52.2641,30430.0
2021-08-31 11:40:00,56.99,57.03,56.99,57.03,12724.0,52.2549,52.2916,52.2549,52.2916,12724.0
2021-08-31 11:50:00,57.02,57.02,56.97,56.99,24200.0,52.2824,52.2824,52.2366,52.2549,24200.0
2021-08-31 12:00:00,57.0,57.02,56.97,57.0,17071.0,52.2641,52.2824,52.2366,52.2641,17071.0
2021-08-31 12:10:00,57.0,57.0,56.93,56.95,19325.0,52.2641,52.2641,52.1999,52.2182,19325.0
2021-08-31 12:20:00,56.95,56.99,56.94,56.95,11534.0,52.2182,52.2549,52.2091,52.2182,11534.0
2021-08-31 12:30:00,56.94,56.94,56.87,56.87,22591.0,52.2091,52.2091,52.1449,52.1449,22591.0
2021-08-31 12:40:00,56.87,56.91,56.81,56.81,20752.0,52.1449,52.1816,52.0899,52.0899,20752.0
2021-08-31 12:50:00,56.82,56.87,56.8,56.81,32926.0,52.099,52.1449,52.0807,52.0899,32926.0
2021-08-31 13:00:00,56.81,56.84,56.76,56.77,23342.0,52.0899,52.1174,52.044,52.0532,23342.0
2021-08-31 13:10:00,56.77,56.82,56.76,56.77,15646.0,52.0532,52.099,52.044,52.0532,15646.0
2021-08-31 13:20:00,56.78,56.8,56.7,56.78,31549.0,52.0624,52.0807,51.989,52.0624,31549.0
2021-08-31 13:30:00,56.76,56.77,56.71,56.73,25176.0,52.044,52.0532,51.9982,52.0165,25176.0
2021-08-31 13:40:00,56.74,56.78,56.72,56.78,16531.0,52.0257,52.0624,52.0074,52.0624,16531.0
2021-08-31 13:50:00,56.77,56.78,56.73,56.76,22999.0,52.0532,52.0624,52.0165,52.044,22999.0
2021-08-31 14:00:00,56.76,56.77,56.64,56.66,20836.0,52.044,52.0532,51.934,51.9523,20836.0
2021-08-31 14:10:00,56.67,56.75,56.66,56.74,29010.0,51.9615,52.0349,51.9523,52.0257,29010.0
2021-08-31 14:20:00,56.75,56.77,56.68,56.68,20353.0,52.0349,52.0532,51.9707,51.9707,20353.0
2021-08-31 14:30:00,56.69,56.73,56.67,56.68,18860.0,51.9798,52.0165,51.9615,51.9707,18860.0
2021-08-31 14:40:00,56.68,56.69,56.61,56.64,32840.0,51.9707,51.9798,51.9065,51.934,32840.0
2021-08-31 14:50:00,56.64,56.71,56.64,56.71,25404.0,51.934,51.9982,51.934,51.9982,25404.0
2021-08-31 15:00:00,56.72,56.74,56.66,56.67,49388.0,52.0074,52.0257,51.9523,51.9615,49388.0
2021-08-31 15:10:00,56.66,56.68,56.64,56.67,56929.0,51.9523,51.9707,51.934,51.9615,56929.0
2021-08-31 15:20:00,56.66,56.72,56.63,56.71,35643.0,51.9523,52.0074,51.9248,51.9982,35643.0
2021-08-31 15:30:00,56.71,56.74,56.66,56.7,52564.0,51.9982,52.0257,51.9523,51.989,52564.0
2021-08-31 15:40:00,56.7,56.72,56.63,56.63,92233.0,51.989,52.0074,51.9248,51.9248,92233.0
2021-08-31 15:50:00,56.64,56.77,56.62,56.69,320736.0,51.934,52.0532,51.9157,51.9798,320736.0
2021-09-01 09:30:00,56.86,56.86,56.42,56.55,131720.0,52.1357,52.1357,51.7323,51.8515,131720.0
2021-09-01 09:40:00,56.53,56.54,56.24,56.27,47532.0,51.8331,51.8423,51.5672,51.5947,47532.0
2021-09-01 09:50:00,56.26,56.32,56.16,56.19,54720.0,51.5856,51.6406,51.4939,51.5214,54720.0
2021-09-01 10:00:00,56.2,56.48,56.2,56.4,47596.0,51.5306,51.7873,51.5306,51.7139,47596.0
2021-09-01 10:10:00,56.39,56.49,56.28,56.43,50420.0,51.7048,51.7965,51.6039,51.7414,50420.0
2021-09-01 10:20:00,56.43,56.46,56.36,56.42,28219.0,51.7414,51.769,51.6773,51.7323,28219.0
2021-09-01 10:30:00,56.42,56.52,56.37,56.41,34006.0,51.7323,51.824,51.6864,51.7231,34006.0
2021-09-01 10:40:00,56.41,56.47,56.35,56.47,25188.0,51.7231,51.7781,51.6681,51.7781,25188.0
2021-09-01 10:50:00,56.48,56.6,56.41,56.57,39044.0,51.7873,51.8973,51.7231,51.8698,39044.0
2021-09-01 11:00:00,56.57,56.6,56.49,56.56,28578.0,51.8698,51.8973,51.7965,51.8606,28578.0
2021-09-01 11:10:00,56.56,56.57,56.48,56.49,36327.0,51.8606,51.8698,51.7873,51.7965,36327.0
2021-09-01 11:20:00,56.49,56.49,56.4,56.45,32929.0,51.7965,51.7965,51.7139,51.7598,32929.0
2021-09-01 11:30:00,56.45,56.47,56.41,56.43,21746.0,51.7598,51.7781,51.7231,51.7414,21746.0
2021-09-01 11:40:00,56.44,56.44,56.37,56.39,20193.0,51.7506,51.7506,51.6864,51.7048,20193.0
2021-09-01 11:50:00,56.39,56.45,56.38,56.38,42463.0,51.7048,51.7598,51.6956,51.6956,42463.0
2021-09-01 12:00:00,56.39,56.42,56.34,56.37,30869.0,51.7048,51.7323,51.6589,51.6864,30869.0
2021-09-01 12:10:00,56.37,56.43,56.36,56.41,31828.0,51.6864,51.7414,51.6773,51.7231,31828.0
2021-09-01 12:20:00,56.4,56.49,56.39,56.49,124319.0,51.7139,51.7965,51.7048,51.7965,124319.0
2021-09-01 12:30:00,56.49,56.63,56.48,56.61,32302.0,51.7965,51.9248,51.7873,51.9065,32302.0
2021-09-01 12:40:00,56.62,56.65,56.54,56.55,21686.0,51.9157,51.9432,51.8423,51.8515,21686.0
2021-09-01 12:50:00,56.56,56.61,56.52,56.61,25362.0,51.8606,51.9065,51.824,51.9065,25362.0
2021-09-01 13:00:00,56.6,56.6,56.54,56.56,14427.0,51.8973,51.8973,51.8423,51.8606,14427.0
2021-09-01 13:10:00,56.57,56.59,56.48,56.51,20476.0,51.8698,51.8882,51.7873,51.8148,20476.0
2021-09-01 13:20:00,56.5,56.52,56.47,56.49,18583.0,51.8056,51.824,51.7781,51.7965,18583.0
2021-09-01 13:30:00,56.49,56.51,56.45,56.5,17498.0,51.7965,51.8148,51.7598,51.8056,17498.0
2021-09-01 13:40:00,56.51,56.54,56.49,56.52,21308.0,51.8148,51.8423,51.7965,51.824,21308.0
2021-09-01 13:50:00,56.52,56.58,56.5,56.57,19569.0,51.824,51.879,51.8056,51.8698,19569.0
2021-09-01 14:00:00,56.58,56.58,56.51,56.53,20403.0,51.879,51.879,51.8148,51.8331,20403.0
2021-09-01 14:10:00,56.51,56.52,56.47,56.48,18559.0,51.8148,51.824,51.7781,51.7873,18559.0
2021-09-01 14:20:00,56.47,56.5,56.44,56.47,16479.0,51.7781,51.8056,51.7506,51.7781,16479.0
2021-09-01 14:30:00,56.47,56.48,56.43,56.47,23983.0,51.7781,51.7873,51.7414,51.7781,23983.0
2021-09-01 14:40:00,56.46,56.47,56.41,56.44,20729.0,51.769,51.7781,51.7231,51.7506,20729.0
2021-09-01 14:50:00,56.44,56.49,56.4,56.4,64908.0,51.7506,51.7965,51.7139,51.7139,64908.0
2021-09-01 15:00:00,56.41,56.41,56.33,56.33,18742.0,51.7231,51.7231,51.6498,51.6498,18742.0
2021-09-01 15:10:00,56.34,56.4,56.33,56.35,20510.0,51.6589,51.7139,51.6498,51.6681,20510.0
2021-09-01 15:20:00,56.35,56.37,56.32,56.35,32688.0,51.6681,51.6864,51.6406,51.6681,32688.0
2021-09-01 15:30:00,56.35,56.35,56.26,56.27,34680.0,51.6681,51.6681,51.5856,51.5947,34680.0
2021-09-01 15:40:00,56.28,56.31,56.24,56.3,57333.0,51.6039,51.6314,51.5672,51.6222,57333.0
2021-09-01 15:50:00,56.3,56.38,56.28,56.33,176895.0,51.6222,51.6956,51.6039,51.6498,176895.0
2021-09-02 09:30:00,56.59,56.59,56.17,56.4,83389.0,51.8882,51.8882,51.503,51.7139,83389.0
2021-09-02 09:40:00,56.4,56.47,56.32,56.36,47865.0,51.7139,51.7781,51.6406,51.6773,47865.0
2021-09-02 09:50:00,56.35,56.39,56.28,56.33,33030.0,51.6681,51.7048,51.6039,51.6498,33030.0
2021-09-02 10:00:00,56.33,56.38,56.29,56.29,38705.0,51.6498,51.6956,51.6131,51.6131,38705.0
2021-09-02 10:10:00,56.29,56.32,56.21,56.31,132601.0,51.6131,51.6406,51.5397,51.6314,132601.0
2021-09-02 10:20:00,56.31,56.41,56.28,56.35,33723.0,51.6314,51.7231,51.6039,51.6681,33723.0
2021-09-02 10:30:00,56.35,56.42,56.25,56.26,40827.0,51.6681,51.7323,51.5764,51.5856,40827.0
2021-09-02 10:40:00,56.26,56.41,56.25,56.31,30163.0,51.5856,51.7231,51.5764,51.6314,30163.0
2021-09-02 10:50:00,56.3,56.39,56.3,56.32,27127.0,51.6222,51.7048,51.6222,51.6406,27127.0
2021-09-02 11:00:00,56.32,56.38,56.31,56.36,34050.0,51.6406,51.6956,51.6314,51.6773,34050.0
2021-09-02 11:10:00,56.35,56.39,56.23,56.24,25940.0,51.6681,51.7048,51.5581,51.5672,25940.0
2021-09-02 11:20:00,56.24,56.26,56.21,56.25,23659.0,51.5672,51.5856,51.5397,51.5764,23659.0
2021-09-02 11:30:00,56.26,56.27,56.23,56.25,28000.0,51.5856,51.5947,51.5581,51.5764,28000.0
2021-09-02 11:40:00,56.25,56.3,56.22,56.28,21409.0,51.5764,51.6222,51.5489,51.6039,21409.0
2021-09-02 11:50:00,56.29,56.3,56.26,56.26,19803.0,51.6131,51.6222,51.5856,51.5856,19803.0
2021-09-02 12:00:00,56.26,56.27,56.2,56.23,16740.0,51.5856,51.5947,51.5306,51.5581,16740.0
2021-09-02 12:10:00,56.24,56.27,56.2,56.25,33939.0,51.5672,51.5947,51.5306,51.5764,33939.0
2021-09-02 12:20:00,56.24,56.24,56.18,56.22,15142.0,51.5672,51.5672,51.5122,51.5489,15142.0
2021-09-02 12:30:00,56.22,56.24,56.16,56.18,21755.0,51.5489,51.5672,51.4939,51.5122,21755.0
2021-09-02 12:40:00,56.18,56.23,56.17,56.2,11394.0,51.5122,51.5581,51.503,51.5306,11394.0
2021-09-02 12:50:00,56.21,56.21,56.18,56.21,46551.0,51.5397,51.5397,51.5122,51.5397,46551.0
2021-09-02 13:00:00,56.21,56.26,56.18,56.19,26726.0,51.5397,51.5856,51.5122,51.5214,26726.0
2021-09-02 13:10:00,56.2,56.22,56.14,56.14,36427.0,51.5306,51.5489,51.4755,51.4755,36427.0
2021-09-02 13:20:00,56.13,56.19,56.12,56.16,41389.0,51.4664,51.5214,51.4572,51.4939,41389.0
2021-09-02 13:30:00,56.17,56.19,56.08,56.08,19346.0,51.503,51.5214,51.4205,51.4205,19346.0
2021-09-02 13:40:00,56.09,56.13,56.08,56.09,21922.0,51.4297,51.4664,51.4205,51.4297,21922.0
2021-09-02 13:50:00,56.1,56.13,56.08,56.13,18034.0,51.4389,51.4664,51.4205,51.4664,18034.0
2021-09-02 14:00:00,56.12,56.13,56.06,56.1,20749.0,51.4572,51.4664,51.4022,51.4389,20749.0
2021-09-02 14:10:00,56.09,56.1,56.03,56.1,29564.0,51.4297,51.4389,51.3747,51.4389,29564.0
2021-09-02 14:20:00,56.1,56.11,56.02,56.04,22475.0,51.4389,51.448,51.3655,51.3838,22475.0
2021-09-02 14:30:00,56.04,56.08,55.98,56.01,21257.0,51.3838,51.4205,51.3288,51.3563,21257.0
2021-09-02 14:40:00,56.01,56.04,55.97,55.97,52620.0,51.3563,51.3838,51.3197,51.3197,52620.0
2021-09-02 14:50:00,55.98,56.0,55.93,55.95,44857.0,51.3288,51.3472,51.283,51.3013,44857.0
2021-09-02 15:00:00,55.99,56.0,55.95,55.95,48338.0,51.338,51.3472,51.3013,51.3013,48338.0
2021-09-02 15:10:00,55.95,55.97,55.91,55.96,26291.0,51.3013,51.3197,51.2646,51.3105,26291.0
2021-09-02 15:20:00,55.95,55.96,55.89,55.91,60044.0,51.3013,51.3105,51.2463,51.2646,60044.0
2021-09-02 15:30:00,55.91,55.91,55.83,55.89,62923.0,51.2646,51.2646,51.1913,51.2463,62923.0
2021-09-02 15:40:00,55.88,55.92,55.83,55.86,95708.0,51.2371,51.2738,51.1913,51.2188,95708.0
2021-09-02 15:50:00,55.86,55.99,55.83,55.99,238745.0,51.2188,51.338,51.1913,51.338,238745.0
2021-09-03 09:30:00,55.91,56.09,55.71,56.01,78701.0,51.2646,51.4297,51.0813,51.3563,78701.0
2021-09-03 09:40:00,55.99,56.08,55.94,55.98,44688.0,51.338,51.4205,51.2922,51.3288,44688.0
2021-09-03 09:50:00,55.98,55.98,55.76,55.78,39598.0,51.3288,51.3288,51.1271,51.1455,39598.0
2021-09-03 10:00:00,55.75,55.75,55.61,55.73,60992.0,51.1179,51.1179,50.9896,51.0996,60992.0
2021-09-03 10:10:00,55.75,55.96,55.73,55.9,38034.0,51.1179,51.3105,51.0996,51.2555,38034.0
2021-09-03 10:20:00,55.91,55.93,55.81,55.84,35847.0,51.2646,51.283,51.173,51.2005,35847.0
2021-09-03 10:30:00,55.84,55.85,55.73,55.74,28340.0,51.2005,51.2096,51.0996,51.1088,28340.0
2021-09-03 10:40:00,55.74,55.75,55.65,55.75,30802.0,51.1088,51.1179,51.0263,51.1179,30802.0
2021-09-03 10:50:00,55.75,55.79,55.69,55.78,21479.0,51.1179,51.1546,51.0629,51.1455,21479.0
2021-09-03 11:00:00,55.79,55.87,55.77,55.86,28870.0,51.1546,51.228,51.1363,51.2188,28870.0
2021-09-03 11:10:00,55.86,55.88,55.74,55.74,21473.0,51.2188,51.2371,51.1088,51.1088,21473.0
2021-09-03 11:20:00,55.73,55.74,55.67,55.71,28753.0,51.0996,51.1088,51.0446,51.0813,28753.0
2021-09-03 11:30:00,55.71,55.73,55.68,55.69,21903.0,51.0813,51.0996,51.0538,51.0629,21903.0
2021-09-03 11:40:00,55.68,55.73,55.64,55.71,21384.0,51.0538,51.0996,51.0171,51.0813,21384.0
2021-09-03 11:50:00,55.71,55.71,55.65,55.68,16950.0,51.0813,51.0813,51.0263,51.0538,16950.0
2021-09-03 12:00:00,55.66,55.67,55.59,55.63,21446.0,51.0354,51.0446,50.9712,51.0079,21446.0
2021-09-03 12:10:00,55.62,55.64,55.55,55.55,17628.0,50.9987,51.0171,50.9346,50.9346,17628.0
2021-09-03 12:20:00,55.55,55.63,55.53,55.63,20745.0,50.9346,51.0079,50.9162,51.0079,20745.0
2021-09-03 12:30:00,55.64,55.65,55.56,55.59,31963.0,51.0171,51.0263,50.9437,50.9712,31963.0
2021-09-03 12:40:00,55.58,55.63,55.57,55.62,18210.0,50.9621,51.0079,50.9529,50.9987,18210.0
2021-09-03 12:50:00,55.62,55.64,55.6,55.62,16241.0,50.9987,51.0171,50.9804,50.9987,16241.0
2021-09-03 13:00:00,55.62,55.69,55.61,55.69,10899.0,50.9987,51.0629,50.9896,51.0629,10899.0
2021-09-03 13:10:00,55.69,55.78,55.68,55.78,35265.0,51.0629,51.1455,51.0538,51.1455,35265.0
2021-09-03 13:20:00,55.78,55.78,55.73,55.73,20085.0,51.1455,51.1455,51.0996,51.0996,20085.0
2021-09-03 13:30:00,55.73,55.81,55.73,55.8,20622.0,51.0996,51.173,51.0996,51.1638,20622.0
2021-09-03 13:40:00,55.8,55.86,55.79,55.86,16131.0,51.1638,51.2188,51.1546,51.2188,16131.0
2021-09-03 13:50:00,55.86,55.86,55.82,55.82,14976.0,51.2188,51.2188,51.1821,51.1821,14976.0
2021-09-03 14:00:00,55.82,55.85,55.8,55.84,20925.0,51.1821,51.2096,51.1638,51.2005,20925.0
2021-09-03 14:10:00,55.84,55.86,55.83,55.85,15832.0,51.2005,51.2188,51.1913,51.2096,15832.0
2021-09-03 14:20:00,55.84,55.85,55.75,55.75,24366.0,51.2005,51.2096,51.1179,51.1179,24366.0
2021-09-03 14:30:00,55.75,55.77,55.74,55.76,18298.0,51.1179,51.1363,51.1088,51.1271,18298.0
2021-09-03 14:40:00,55.76,55.76,55.71,55.72,17306.0,51.1271,51.1271,51.0813,51.0904,17306.0
2021-09-03 14:50:00,55.72,55.79,55.72,55.77,20630.0,51.0904,51.1546,51.0904,51.1363,20630.0
2021-09-03 15:00:00,55.76,55.83,55.76,55.81,17417.0,51.1271,51.1913,51.1271,51.173,17417.0
2021-09-03 15:10:00,55.82,55.84,55.77,55.8,19287.0,51.1821,51.2005,51.1363,51.1638,19287.0
2021-09-03 15:20:00,55.8,55.81,55.76,55.77,28394.0,51.1638,51.173,51.1271,51.1363,28394.0
2021-09-03 15:30:00,55.77,55.85,55.75,55.81,32241.0,51.1363,51.2096,51.1179,51.173,32241.0
2021-09-03 15:40:00,55.82,55.85,55.79,55.83,41819.0,51.1821,51.2096,51.1546,51.1913,41819.0
2021-09-03 15:50:00,55.84,55.86,55.69,55.72,190353.0,51.2005,51.2188,51.0629,51.0904,190353.0
2021-09-07 09:30:00,55.7,55.9,55.53,55.53,85633.0,51.0721,51.2555,50.9162,50.9162,85633.0
2021-09-07 09:40:00,55.52,55.64,55.48,55.61,61531.0,50.9071,51.0171,50.8704,50.9896,61531.0
2021-09-07 09:50:00,55.61,55.85,55.6,55.77,56869.0,50.9896,51.2096,50.9804,51.1363,56869.0
2021-09-07 10:00:00,55.77,55.84,55.7,55.74,126393.0,51.1363,51.2005,51.0721,51.1088,126393.0
2021-09-07 10:10:00,55.72,55.81,55.66,55.77,72910.0,51.0904,51.173,51.0354,51.1363,72910.0
2021-09-07 10:20:00,55.77,55.78,55.68,55.7,36623.0,51.1363,51.1455,51.0538,51.0721,36623.0
2021-09-07 10:30:00,55.69,55.7,55.53,55.56,62025.0,51.0629,51.0721,50.9162,50.9437,62025.0
2021-09-07 10:40:00,55.56,55.61,55.5,55.57,27688.0,50.9437,50.9896,50.8887,50.9529,27688.0
2021-09-07 10:50:00,55.55,55.58,55.51,55.54,30772.0,50.9346,50.9621,50.8979,50.9254,30772.0
2021-09-07 11:00:00,55.53,55.56,55.48,55.52,46412.0,50.9162,50.9437,50.8704,50.9071,46412.0
2021-09-07 11:10:00,55.54,55.57,55.48,55.54,22778.0,50.9254,50.9529,50.8704,50.9254,22778.0
2021-09-07 11:20:00,55.53,55.59,55.51,55.58,32933.0,50.9162,50.9712,50.8979,50.9621,32933.0
2021-09-07 11:30:00,55.59,55.66,55.58,55.58,32335.0,50.9712,51.0354,50.9621,50.9621,32335.0
2021-09-07 11:40:00,55.58,55.61,55.54,55.55,26742.0,50.9621,50.9896,50.9254,50.9346,26742.0
2021-09-07 11:50:00,55.55,55.55,55.42,55.42,29600.0,50.9346,50.9346,50.8154,50.8154,29600.0
2021-09-07 12:00:00,55.42,55.52,55.41,55.48,24368.0,50.8154,50.9071,50.8062,50.8704,24368.0
2021-09-07 12:10:00,55.49,55.51,55.39,55.42,34127.0,50.8795,50.8979,50.7879,50.8154,34127.0
2021-09-07 12:20:00,55.41,55.45,55.4,55.42,23453.0,50.8062,50.8429,50.797,50.8154,23453.0
2021-09-07 12:30:00,55.43,55.52,55.42,55.48,21970.0,50.8245,50.9071,50.8154,50.8704,21970.0
2021-09-07 12:40:00,55.48,55.65,55.47,55.64,29387.0,50.8704,51.0263,50.8612,51.0171,29387.0
2021-09-07 12:50:00,55.64,55.68,55.61,55.68,22882.0,51.0171,51.0538,50.9896,51.0538,22882.0
2021-09-07 13:00:00,55.68,55.71,55.67,55.7,29512.0,51.0538,51.0813,51.0446,51.0721,29512.0
2021-09-07 13:10:00,55.71,55.73,55.68,55.7,18364.0,51.0813,51.0996,51.0538,51.0721,18364.0
2021-09-07 13:20:00,55.71,55.71,55.64,55.65,24485.0,51.0813,51.0813,51.0171,51.0263,24485.0
2021-09-07 13:30:00,55.64,55.67,55.59,55.61,27778.0,51.0171,51.0446,50.9712,50.9896,27778.0
2021-09-07 13:40:00,55.6,55.65,55.59,55.64,33960.0,50.9804,51.0263,50.9712,51.0171,33960.0
2021-09-07 13:50:00,55.64,55.66,55.6,55.62,71320.0,51.0171,51.0354,50.9804,50.9987,71320.0
2021-09-07 14:00:00,55.62,55.63,55.52,55.53,77224.0,50.9987,51.0079,50.9071,50.9162,77224.0
2021-09-07 14:10:00,55.54,55.55,55.47,55.48,36805.0,50.9254,50.9346,50.8612,50.8704,36805.0
2021-09-07 14:20:00,55.48,55.49,55.45,55.46,16471.0,50.8704,50.8795,50.8429,50.852,16471.0
2021-09-07 14:30:00,55.45,55.48,55.43,55.48,32164.0,50.8429,50.8704,50.8245,50.8704,32164.0
2021-09-07 14:40:00,55.48,55.51,55.45,55.51,27513.0,50.8704,50.8979,50.8429,50.8979,27513.0
2021-09-07 14:50:00,55.51,55.53,55.49,55.52,21904.0,50.8979,50.9162,50.8795,50.9071,21904.0
2021-09-07 15:00:00,55.51,55.55,55.5,55.52,22180.0,50.8979,50.9346,50.8887,50.9071,22180.0
2021-09-07 15:10:00,55.52,55.53,55.43,55.46,23529.0,50.9071,50.9162,50.8245,50.852,23529.0
2021-09-07 15:20:00,55.45,55.48,55.41,55.42,30307.0,50.8429,50.8704,50.8062,50.8154,30307.0
2021-09-07 15:30:00,55.42,55.44,55.35,55.37,37447.0,50.8154,50.8337,50.7512,50.7695,37447.0
2021-09-07 15:40:00,55.37,55.38,55.31,55.32,70673.0,50.7695,50.7787,50.7145,50.7237,70673.0
2021-09-07 15:50:00,55.33,55.34,55.22,55.26,252700.0,50.7328,50.742,50.632,50.6687,252700.0
2021-09-08 09:30:00,55.11,55.14,54.84,55.11,91495.0,50.5311,50.5586,50.2836,50.5311,91495.0
2021-09-08 09:40:00,55.12,55.21,55.07,55.12,77990.0,50.5403,50.6228,50.4944,50.5403,77990.0
2021-09-08 09:50:00,55.12,55.21,55.02,55.16,64826.0,50.5403,50.6228,50.4486,50.577,64826.0
2021-09-08 10:00:00,55.16,55.31,55.11,55.22,67586.0,50.577,50.7145,50.5311,50.632,67586.0
2021-09-08 10:10:00,55.23,55.23,55.11,55.18,46608.0,50.6411,50.6411,50.5311,50.5953,46608.0
2021-09-08 10:20:00,55.17,55.2,55.03,55.1,36045.0,50.5861,50.6136,50.4578,50.5219,36045.0
2021-09-08 10:30:00,55.11,55.12,54.93,54.96,59200.0,50.5311,50.5403,50.3661,50.3936,59200.0
2021-09-08 10:40:00,54.97,54.97,54.8,54.96,36934.0,50.4028,50.4028,50.2469,50.3936,36934.0
2021-09-08 10:50:00,54.96,54.99,54.83,54.93,39867.0,50.3936,50.4211,50.2744,50.3661,39867.0
2021-09-08 11:00:00,54.93,55.04,54.91,54.98,51368.0,50.3661,50.4669,50.3477,50.4119,51368.0
2021-09-08 11:10:00,54.97,55.12,54.96,55.1,38512.0,50.4028,50.5403,50.3936,50.5219,38512.0
2021-09-08 11:20:00,55.1,55.12,54.98,54.98,40314.0,50.5219,50.5403,50.4119,50.4119,40314.0
2021-09-08 11:30:00,54.98,55.03,54.95,55.0,47725.0,50.4119,50.4578,50.3844,50.4303,47725.0
2021-09-08 11:40:00,55.01,55.1,55.0,55.05,58163.0,50.4394,50.5219,50.4303,50.4761,58163.0
2021-09-08 11:50:00,55.05,55.13,55.04,55.09,31811.0,50.4761,50.5495,50.4669,50.5128,31811.0
2021-09-08 12:00:00,55.09,55.29,55.08,55.27,47421.0,50.5128,50.6962,50.5036,50.6778,47421.0
2021-09-08 12:10:00,55.28,55.3,55.23,55.29,21892.0,50.687,50.7053,50.6411,50.6962,21892.0
2021-09-08 12:20:00,55.29,55.31,55.25,55.3,31127.0,50.6962,50.7145,50.6595,50.7053,31127.0
2021-09-08 12:30:00,55.31,55.33,55.27,55.3,31115.0,50.7145,50.7328,50.6778,50.7053,31115.0
2021-09-08 12:40:00,55.31,55.32,55.26,55.3,22852.0,50.7145,50.7237,50.6687,50.7053,22852.0
2021-09-08 12:50:00,55.3,55.34,55.27,55.29,24301.0,50.7053,50.742,50.6778,50.6962,24301.0
2021-09-08 13:00:00,55.28,55.28,55.2,55.2,25836.0,50.687,50.687,50.6136,50.6136,25836.0
2021-09-08 13:10:00,55.2,55.23,55.18,55.23,25750.0,50.6136,50.6411,50.5953,50.6411,25750.0
2021-09-08 13:20:00,55.22,55.29,55.21,55.28,22816.0,50.632,50.6962,50.6228,50.687,22816.0
2021-09-08 13:30:00,55.28,55.29,55.23,55.23,19520.0,50.687,50.6962,50.6411,50.6411,19520.0
2021-09-08 13:40:00,55.23,55.27,55.21,55.22,31280.0,50.6411,50.6778,50.6228,50.632,31280.0
2021-09-08 13:50:00,55.23,55.24,55.16,55.16,24759.0,50.6411,50.6503,50.577,50.577,24759.0
2021-09-08 14:00:00,55.16,55.24,55.16,55.19,44493.0,50.577,50.6503,50.577,50.6045,44493.0
2021-09-08 14:10:00,55.2,55.23,55.17,55.21,45190.0,50.6136,50.6411,50.5861,50.6228,45190.0
2021-09-08 14:20:00,55.21,55.22,55.16,55.22,39187.0,50.6228,50.632,50.577,50.632,39187.0
2021-09-08 14:30:00,55.21,55.23,55.15,55.16,48187.0,50.6228,50.6411,50.5678,50.577,48187.0
2021-09-08 14:40:00,55.16,55.2,55.15,55.16,29747.0,50.577,50.6136,50.5678,50.577,29747.0
2021-09-08 14:50:00,55.17,55.2,55.16,55.17,26854.0,50.5861,50.6136,50.577,50.5861,26854.0
2021-09-08 15:00:00,55.17,55.2,55.14,55.16,39511.0,50.5861,50.6136,50.5586,50.577,39511.0
2021-09-08 15:10:00,55.16,55.21,55.15,55.21,24296.0,50.577,50.6228,50.5678,50.6228,24296.0
2021-09-08 15:20:00,55.21,55.23,55.16,55.17,44091.0,50.6228,50.6411,50.577,50.5861,44091.0
2021-09-08 15:30:00,55.17,55.18,55.11,55.14,43849.0,50.5861,50.5953,50.5311,50.5586,43849.0
2021-09-08 15:40:00,55.14,55.19,55.13,55.14,64282.0,50.5586,50.6045,50.5495,50.5586,64282.0
2021-09-08 15:50:00,55.15,55.18,55.1,55.17,206845.0,50.5678,50.5953,50.5219,50.5861,206845.0
2021-09-09 09:30:00,55.14,55.39,55.02,55.38,76218.0,50.5586,50.7879,50.4486,50.7787,76218.0
2021-09-09 09:40:00,55.38,55.52,55.37,55.49,55390.0,50.7787,50.9071,50.7695,50.8795,55390.0
2021-09-09 09:50:00,55.48,55.6,55.48,55.54,48678.0,50.8704,50.9804,50.8704,50.9254,48678.0
2021-09-09 10:00:00,55.55,55.79,55.5,55.77,55279.0,50.9346,51.1546,50.8887,51.1363,55279.0
2021-09-09 10:10:00,55.78,55.93,55.77,55.8,66765.0,51.1455,51.283,51.1363,51.1638,66765.0
2021-09-09 10:20:00,55.8,55.84,55.7,55.7,66097.0,51.1638,51.2005,51.0721,51.0721,66097.0
2021-09-09 10:30:00,55.7,55.76,55.66,55.73,45034.0,51.0721,51.1271,51.0354,51.0996,45034.0
2021-09-09 10:40:00,55.73,55.75,55.61,55.62,47010.0,51.0996,51.1179,50.9896,50.9987,47010.0
2021-09-09 10:50:00,55.61,55.7,55.61,55.64,42849.0,50.9896,51.0721,50.9896,51.0171,42849.0
2021-09-09 11:00:00,55.63,55.69,55.59,55.59,72423.0,51.0079,51.0629,50.9712,50.9712,72423.0
2021-09-09 11:10:00,55.6,55.61,55.49,55.5,60875.0,50.9804,50.9896,50.8795,50.8887,60875.0
2021-09-09 11:20:00,55.5,55.55,55.45,55.51,42231.0,50.8887,50.9346,50.8429,50.8979,42231.0
2021-09-09 11:30:00,55.5,55.59,55.5,55.58,34582.0,50.8887,50.9712,50.8887,50.9621,34582.0
2021-09-09 11:40:00,55.59,55.65,55.57,55.64,24479.0,50.9712,51.0263,50.9529,51.0171,24479.0
2021-09-09 11:50:00,55.64,55.69,55.59,55.69,30623.0,51.0171,51.0629,50.9712,51.0629,30623.0
2021-09-09 12:00:00,55.7,55.7,55.57,55.59,30392.0,51.0721,51.0721,50.9529,50.9712,30392.0
2021-09-09 12:10:00,55.6,55.6,55.51,55.53,30210.0,50.9804,50.9804,50.8979,50.9162,30210.0
2021-09-09 12:20:00,55.54,55.62,55.54,55.61,22551.0,50.9254,50.9987,50.9254,50.9896,22551.0
2021-09-09 12:30:00,55.61,55.72,55.57,55.71,26773.0,50.9896,51.0904,50.9529,51.0813,26773.0
2021-09-09 12:40:00,55.7,55.72,55.64,55.65,21105.0,51.0721,51.0904,51.0171,51.0263,21105.0
2021-09-09 12:50:00,55.64,55.66,55.59,55.6,23169.0,51.0171,51.0354,50.9712,50.9804,23169.0
2021-09-09 13:00:00,55.6,55.67,55.58,55.64,24446.0,50.9804,51.0446,50.9621,51.0171,24446.0
2021-09-09 13:10:00,55.64,55.66,55.55,55.56,28952.0,51.0171,51.0354,50.9346,50.9437,28952.0
2021-09-09 13:20:00,55.56,55.56,55.45,55.51,50174.0,50.9437,50.9437,50.8429,50.8979,50174.0
2021-09-09 13:30:00,55.51,55.51,55.37,55.4,46708.0,50.8979,50.8979,50.7695,50.797,46708.0
2021-09-09 13:40:00,55.4,55.47,55.4,55.43,26151.0,50.797,50.8612,50.797,50.8245,26151.0
2021-09-09 13:50:00,55.43,55.47,55.38,55.39,53181.0,50.8245,50.8612,50.7787,50.7879,53181.0
2021-09-09 14:00:00,55.39,55.42,55.27,55.33,40915.0,50.7879,50.8154,50.6778,50.7328,40915.0
2021-09-09 14:10:00,55.33,55.4,55.31,55.36,31974.0,50.7328,50.797,50.7145,50.7603,31974.0
2021-09-09 14:20:00,55.35,55.36,55.27,55.28,33338.0,50.7512,50.7603,50.6778,50.687,33338.0
2021-09-09 14:30:00,55.27,55.32,55.26,55.28,27048.0,50.6778,50.7237,50.6687,50.687,27048.0
2021-09-09 14:40:00,55.28,55.32,55.23,55.31,31682.0,50.687,50.7237,50.6411,50.7145,31682.0
2021-09-09 14:50:00,55.31,55.35,55.3,55.32,29761.0,50.7145,50.7512,50.7053,50.7237,29761.0
2021-09-09 15:00:00,55.32,55.34,55.27,55.28,24373.0,50.7237,50.742,50.6778,50.687,24373.0
2021-09-09 15:10:00,55.29,55.32,55.26,55.26,23990.0,50.6962,50.7237,50.6687,50.6687,23990.0
2021-09-09 15:20:00,55.26,55.33,55.25,55.31,30397.0,50.6687,50.7328,50.6595,50.7145,30397.0
2021-09-09 15:30:00,55.3,55.38,55.26,55.36,46856.0,50.7053,50.7787,50.6687,50.7603,46856.0
2021-09-09 15:40:00,55.36,55.44,55.34,55.35,70665.0,50.7603,50.8337,50.742,50.7512,70665.0
2021-09-09 15:50:00,55.34,55.34,55.12,55.14,224831.0,50.742,50.742,50.5403,50.5586,224831.0
2021-09-10 09:30:00,55.5,55.54,55.2,55.4,64395.0,50.8887,50.9254,50.6136,50.797,64395.0
2021-09-10 09:40:00,55.4,55.47,55.18,55.18,53077.0,50.797,50.8612,50.5953,50.5953,53077.0
2021-09-10 09:50:00,55.17,55.18,55.0,55.01,66694.0,50.5861,50.5953,50.4303,50.4394,66694.0
2021-09-10 10:00:00,54.99,55.04,54.94,55.01,71085.0,50.4211,50.4669,50.3752,50.4394,71085.0
2021-09-10 10:10:00,55.0,55.04,54.94,55.02,29233.0,50.4303,50.4669,50.3752,50.4486,29233.0
2021-09-10 10:20:00,55.03,55.07,54.99,55.03,18612.0,50.4578,50.4944,50.4211,50.4578,18612.0
2021-09-10 10:30:00,55.01,55.05,54.89,55.03,47353.0,50.4394,50.4761,50.3294,50.4578,47353.0
2021-09-10 10:40:00,55.0,55.02,54.91,54.95,22930.0,50.4303,50.4486,50.3477,50.3844,22930.0
2021-09-10 10:50:00,54.97,54.99,54.86,54.93,52612.0,50.4028,50.4211,50.3019,50.3661,52612.0
2021-09-10 11:00:00,54.94,55.01,54.9,54.99,25245.0,50.3752,50.4394,50.3386,50.4211,25245.0
2021-09-10 11:10:00,54.98,55.0,54.92,54.93,33451.0,50.4119,50.4303,50.3569,50.3661,33451.0
2021-09-10 11:20:00,54.93,55.01,54.9,55.0,31530.0,50.3661,50.4394,50.3386,50.4303,31530.0
2021-09-10 11:30:00,55.0,55.09,54.99,55.05,28910.0,50.4303,50.5128,50.4211,50.4761,28910.0
2021-09-10 11:40:00,55.04,55.05,54.95,54.95,19223.0,50.4669,50.4761,50.3844,50.3844,19223.0
2021-09-10 11:50:00,54.95,55.07,54.94,55.07,23605.0,50.3844,50.4944,50.3752,50.4944,23605.0
2021-09-10 12:00:00,55.06,55.09,55.01,55.09,14882.0,50.4853,50.5128,50.4394,50.5128,14882.0
2021-09-10 12:10:00,55.09,55.15,55.07,55.13,15587.0,50.5128,50.5678,50.4944,50.5495,15587.0
2021-09-10 12:20:00,55.13,55.17,55.13,55.15,13529.0,50.5495,50.5861,50.5495,50.5678,13529.0
2021-09-10 12:30:00,55.15,55.19,55.11,55.18,15596.0,50.5678,50.6045,50.5311,50.5953,15596.0
2021-09-10 12:40:00,55.19,55.2,55.16,55.18,14881.0,50.6045,50.6136,50.577,50.5953,14881.0
2021-09-10 12:50:00,55.18,55.22,55.16,55.2,23654.0,50.5953,50.632,50.577,50.6136,23654.0
2021-09-10 13:00:00,55.2,55.24,55.18,55.19,18399.0,50.6136,50.6503,50.5953,50.6045,18399.0
2021-09-10 13:10:00,55.18,55.2,55.16,55.19,19665.0,50.5953,50.6136,50.577,50.6045,19665.0
2021-09-10 13:20:00,55.19,55.2,55.12,55.13,20916.0,50.6045,50.6136,50.5403,50.5495,20916.0
2021-09-10 13:30:00,55.13,55.18,55.12,55.18,17369.0,50.5495,50.5953,50.5403,50.5953,17369.0
2021-09-10 13:40:00,55.19,55.19,55.08,55.08,11947.0,50.6045,50.6045,50.5036,50.5036,11947.0
2021-09-10 13:50:00,55.08,55.08,55.01,55.07,29419.0,50.5036,50.5036,50.4394,50.4944,29419.0
2021-09-10 14:00:00,55.08,55.09,55.01,55.02,18828.0,50.5036,50.5128,50.4394,50.4486,18828.0
2021-09-10 14:10:00,55.01,55.07,55.01,55.04,27018.0,50.4394,50.4944,50.4394,50.4669,27018.0
2021-09-10 14:20:00,55.04,55.09,55.03,55.05,17453.0,50.4669,50.5128,50.4578,50.4761,17453.0
2021-09-10 14:30:00,55.05,55.05,54.97,54.98,14478.0,50.4761,50.4761,50.4028,50.4119,14478.0
2021-09-10 14:40:00,54.98,55.0,54.96,54.96,23610.0,50.4119,50.4303,50.3936,50.3936,23610.0
2021-09-10 14:50:00,54.95,55.01,54.95,54.95,28487.0,50.3844,50.4394,50.3844,50.3844,28487.0
2021-09-10 15:00:00,54.95,54.95,54.87,54.88,24715.0,50.3844,50.3844,50.3111,50.3202,24715.0
2021-09-10 15:10:00,54.88,54.94,54.84,54.88,29595.0,50.3202,50.3752,50.2836,50.3202,29595.0
2021-09-10 15:20:00,54.88,54.95,54.85,54.94,33492.0,50.3202,50.3844,50.2927,50.3752,33492.0
2021-09-10 15:30:00,54.94,54.94,54.82,54.82,53690.0,50.3752,50.3752,50.2652,50.2652,53690.0
2021-09-10 15:40:00,54.82,54.82,54.73,54.75,59355.0,50.2652,50.2652,50.1827,50.201,59355.0
2021-09-10 15:50:00,54.72,54.74,54.65,54.66,171259.0,50.1735,50.1919,50.1093,50.1185,171259.0
2021-09-13 09:30:00,55.21,55.31,54.82,55.03,127955.0,50.6228,50.7145,50.2652,50.4578,127955.0
2021-09-13 09:40:00,55.03,55.18,54.91,55.15,88227.0,50.4578,50.5953,50.3477,50.5678,88227.0
2021-09-13 09:50:00,55.14,55.37,55.12,55.24,60867.0,50.5586,50.7695,50.5403,50.6503,60867.0
2021-09-13 10:00:00,55.24,55.29,54.96,54.99,67189.0,50.6503,50.6962,50.3936,50.4211,67189.0
2021-09-13 10:10:00,54.98,55.2,54.96,55.18,34001.0,50.4119,50.6136,50.3936,50.5953,34001.0
2021-09-13 10:20:00,55.19,55.28,55.13,55.17,42989.0,50.6045,50.687,50.5495,50.5861,42989.0
2021-09-13 10:30:00,55.17,55.18,55.06,55.14,46823.0,50.5861,50.5953,50.4853,50.5586,46823.0
2021-09-13 10:40:00,55.16,55.2,55.09,55.17,39940.0,50.577,50.6136,50.5128,50.5861,39940.0
2021-09-13 10:50:00,55.18,55.38,55.17,55.35,42519.0,50.5953,50.7787,50.5861,50.7512,42519.0
2021-09-13 11:00:00,55.36,55.44,55.33,55.4,39587.0,50.7603,50.8337,50.7328,50.797,39587.0
2021-09-13 11:10:00,55.39,55.39,55.2,55.25,34071.0,50.7879,50.7879,50.6136,50.6595,34071.0
2021-09-13 11:20:00,55.26,55.32,55.25,55.31,22744.0,50.6687,50.7237,50.6595,50.7145,22744.0
2021-09-13 11:30:00,55.31,55.38,55.28,55.35,23994.0,50.7145,50.7787,50.687,50.7512,23994.0
2021-09-13 11:40:00,55.35,55.35,55.24,55.28,23871.0,50.7512,50.7512,50.6503,50.687,23871.0
2021-09-13 11:50:00,55.28,55.32,55.25,55.29,28107.0,50.687,50.7237,50.6595,50.6962,28107.0
2021-09-13 12:00:00,55.3,55.32,55.26,55.28,54612.0,50.7053,50.7237,50.6687,50.687,54612.0
2021-09-13 12:10:00,55.28,55.35,55.24,55.28,39671.0,50.687,50.7512,50.6503,50.687,39671.0
2021-09-13 12:20:00,55.28,55.31,55.23,55.26,23913.0,50.687,50.7145,50.6411,50.6687,23913.0
2021-09-13 12:30:00,55.25,55.27,55.21,55.21,15031.0,50.6595,50.6778,50.6228,50.6228,15031.0
2021-09-13 12:40:00,55.22,55.22,55.13,55.14,16562.0,50.632,50.632,50.5495,50.5586,16562.0
2021-09-13 12:50:00,55.13,55.16,55.11,55.15,17295.0,50.5495,50.577,50.5311,50.5678,17295.0
2021-09-13 13:00:00,55.15,55.19,55.15,55.17,17570.0,50.5678,50.6045,50.5678,50.5861,17570.0
2021-09-13 13:10:00,55.17,55.17,55.04,55.06,16407.0,50.5861,50.5861,50.4669,50.4853,16407.0
2021-09-13 13:20:00,55.07,55.09,55.0,55.03,26217.0,50.4944,50.5128,50.4303,50.4578,26217.0
2021-09-13 13:30:00,55.02,55.04,54.97,54.99,19118.0,50.4486,50.4669,50.4028,50.4211,19118.0
2021-09-13 13:40:00,54.99,55.06,54.97,55.03,19386.0,50.4211,50.4853,50.4028,50.4578,19386.0
2021-09-13 13:50:00,55.03,55.03,54.98,54.99,21638.0,50.4578,50.4578,50.4119,50.4211,21638.0
2021-09-13 14:00:00,55.0,55.06,54.98,55.0,14268.0,50.4303,50.4853,50.4119,50.4303,14268.0
2021-09-13 14:10:00,54.99,55.0,54.93,54.98,25321.0,50.4211,50.4303,50.3661,50.4119,25321.0
2021-09-13 14:20:00,54.98,54.98,54.91,54.98,22243.0,50.4119,50.4119,50.3477,50.4119,22243.0
2021-09-13 14:30:00,54.97,54.97,54.88,54.9,25276.0,50.4028,50.4028,50.3202,50.3386,25276.0
2021-09-13 14:40:00,54.9,55.0,54.89,55.0,23820.0,50.3386,50.4303,50.3294,50.4303,23820.0
2021-09-13 14:50:00,54.99,55.0,54.94,54.98,22084.0,50.4211,50.4303,50.3752,50.4119,22084.0
2021-09-13 15:00:00,54.98,54.98,54.88,54.93,26422.0,50.4119,50.4119,50.3202,50.3661,26422.0
2021-09-13 15:10:00,54.95,55.09,54.94,55.07,30998.0,50.3844,50.5128,50.3752,50.4944,30998.0
2021-09-13 15:20:00,55.07,55.09,55.01,55.08,41539.0,50.4944,50.5128,50.4394,50.5036,41539.0
2021-09-13 15:30:00,55.08,55.16,55.06,55.15,35915.0,50.5036,50.577,50.4853,50.5678,35915.0
2021-09-13 15:40:00,55.15,55.15,55.08,55.12,53092.0,50.5678,50.5678,50.5036,50.5403,53092.0
2021-09-13 15:50:00,55.11,55.22,55.11,55.22,175754.0,50.5311,50.632,50.5311,50.632,175754.0
2021-09-14 09:30:00,55.52,55.52,55.08,55.36,99085.0,50.9071,50.9071,50.5036,50.7603,99085.0
2021-09-14 09:40:00,55.34,55.35,55.12,55.13,64097.0,50.742,50.7512,50.5403,50.5495,64097.0
2021-09-14 09:50:00,55.14,55.24,54.9,54.9,55941.0,50.5586,50.6503,50.3386,50.3386,55941.0
2021-09-14 10:00:00,54.9,54.9,54.58,54.8,65665.0,50.3386,50.3386,50.0452,50.2469,65665.0
2021-09-14 10:10:00,54.79,54.83,54.7,54.73,34365.0,50.2377,50.2744,50.1552,50.1827,34365.0
2021-09-14 10:20:00,54.74,54.74,54.56,54.67,39873.0,50.1919,50.1919,50.0268,50.1277,39873.0
2021-09-14 10:30:00,54.66,54.66,54.58,54.62,55782.0,50.1185,50.1185,50.0452,50.0818,55782.0
2021-09-14 10:40:00,54.62,54.66,54.58,54.66,33832.0,50.0818,50.1185,50.0452,50.1185,33832.0
2021-09-14 10:50:00,54.67,54.71,54.58,54.63,43076.0,50.1277,50.1644,50.0452,50.091,43076.0
2021-09-14 11:00:00,54.62,54.66,54.55,54.63,26622.0,50.0818,50.1185,50.0176,50.091,26622.0
2021-09-14 11:10:00,54.64,54.74,54.6,54.71,27880.0,50.1002,50.1919,50.0635,50.1644,27880.0
2021-09-14 11:20:00,54.72,54.72,54.64,54.68,24733.0,50.1735,50.1735,50.1002,50.1368,24733.0
2021-09-14 11:30:00,54.69,54.7,54.59,54.6,37084.0,50.146,50.1552,50.0543,50.0635,37084.0
2021-09-14 11:40:00,54.6,54.65,54.56,54.65,41460.0,50.0635,50.1093,50.0268,50.1093,41460.0
2021-09-14 11:50:00,54.64,54.64,54.52,54.63,54197.0,50.1002,50.1002,49.9901,50.091,54197.0
2021-09-14 12:00:00,54.62,54.72,54.61,54.72,16468.0,50.0818,50.1735,50.0727,50.1735,16468.0
2021-09-14 12:10:00,54.73,54.76,54.69,54.72,33845.0,50.1827,50.2102,50.146,50.1735,33845.0
2021-09-14 12:20:00,54.72,54.72,54.66,54.71,17563.0,50.1735,50.1735,50.1185,50.1644,17563.0
2021-09-14 12:30:00,54.72,54.74,54.67,54.7,32191.0,50.1735,50.1919,50.1277,50.1552,32191.0
2021-09-14 12:40:00,54.7,54.7,54.63,54.66,31642.0,50.1552,50.1552,50.091,50.1185,31642.0
2021-09-14 12:50:00,54.66,54.67,54.53,54.54,35288.0,50.1185,50.1277,49.9993,50.0085,35288.0
2021-09-14 13:00:00,54.54,54.59,54.48,54.49,37428.0,50.0085,50.0543,49.9535,49.9626,37428.0
2021-09-14 13:10:00,54.48,54.5,54.44,54.5,19101.0,49.9535,49.9718,49.9168,49.9718,19101.0
2021-09-14 13:20:00,54.5,54.56,54.5,54.56,20317.0,49.9718,50.0268,49.9718,50.0268,20317.0
2021-09-14 13:30:00,54.57,54.59,54.51,54.55,32909.0,50.036,50.0543,49.981,50.0176,32909.0
2021-09-14 13:40:00,54.55,54.56,54.49,54.5,27761.0,50.0176,50.0268,49.9626,49.9718,27761.0
2021-09-14 13:50:00,54.49,54.51,54.46,54.48,25665.0,49.9626,49.981,49.9351,49.9535,25665.0
2021-09-14 14:00:00,54.47,54.47,54.36,54.37,31154.0,49.9443,49.9443,49.8434,49.8526,31154.0
2021-09-14 14:10:00,54.37,54.38,54.31,54.35,28376.0,49.8526,49.8618,49.7976,49.8343,28376.0
2021-09-14 14:20:00,54.34,54.34,54.29,54.31,29837.0,49.8251,49.8251,49.7792,49.7976,29837.0
2021-09-14 14:30:00,54.3,54.3,54.19,54.22,35304.0,49.7884,49.7884,49.6876,49.7151,35304.0
2021-09-14 14:40:00,54.22,54.28,54.22,54.24,39866.0,49.7151,49.7701,49.7151,49.7334,39866.0
2021-09-14 14:50:00,54.24,54.28,54.2,54.26,28473.0,49.7334,49.7701,49.6967,49.7517,28473.0
2021-09-14 15:00:00,54.25,54.28,54.23,54.26,22764.0,49.7426,49.7701,49.7242,49.7517,22764.0
2021-09-14 15:10:00,54.26,54.28,54.22,54.25,37620.0,49.7517,49.7701,49.7151,49.7426,37620.0
2021-09-14 15:20:00,54.24,54.3,54.2,54.21,38886.0,49.7334,49.7884,49.6967,49.7059,38886.0
2021-09-14 15:30:00,54.22,54.24,54.17,54.21,64319.0,49.7151,49.7334,49.6692,49.7059,64319.0
2021-09-14 15:40:00,54.2,54.3,54.19,54.23,96094.0,49.6967,49.7884,49.6876,49.7242,96094.0
2021-09-14 15:50:00,54.22,54.34,54.2,54.3,223955.0,49.7151,49.8251,49.6967,49.7884,223955.0
2021-09-15 09:30:00,54.38,54.54,54.26,54.53,73630.0,49.8618,50.0085,49.7517,49.9993,73630.0
2021-09-15 09:40:00,54.52,54.83,54.46,54.82,48117.0,49.9901,50.2744,49.9351,50.2652,48117.0
2021-09-15 09:50:00,54.82,54.82,54.71,54.76,27124.0,50.2652,50.2652,50.1644,50.2102,27124.0
2021-09-15 10:00:00,54.76,54.8,54.6,54.61,34196.0,50.2102,50.2469,50.0635,50.0727,34196.0
2021-09-15 10:10:00,54.61,54.65,54.5,54.6,24784.0,50.0727,50.1093,49.9718,50.0635,24784.0
2021-09-15 10:20:00,54.59,54.61,54.49,54.54,31275.0,50.0543,50.0727,49.9626,50.0085,31275.0
2021-09-15 10:30:00,54.54,54.69,54.54,54.56,46428.0,50.0085,50.146,50.0085,50.0268,46428.0
2021-09-15 10:40:00,54.57,54.58,54.43,54.52,42351.0,50.036,50.0452,49.9076,49.9901,42351.0
2021-09-15 10:50:00,54.53,54.59,54.48,54.59,41416.0,49.9993,50.0543,49.9535,50.0543,41416.0
2021-09-15 11:00:00,54.59,54.73,54.55,54.73,28632.0,50.0543,50.1827,50.0176,50.1827,28632.0
2021-09-15 11:10:00,54.73,54.84,54.72,54.81,26539.0,50.1827,50.2836,50.1735,50.256,26539.0
2021-09-15 11:20:00,54.82,54.92,54.82,54.91,27257.0,50.2652,50.3569,50.2652,50.3477,27257.0
2021-09-15 11:30:00,54.91,54.92,54.84,54.91,23534.0,50.3477,50.3569,50.2836,50.3477,23534.0
2021-09-15 11:40:00,54.91,54.91,54.8,54.83,21599.0,50.3477,50.3477,50.2469,50.2744,21599.0
2021-09-15 11:50:00,54.83,54.84,54.78,54.84,21709.0,50.2744,50.2836,50.2285,50.2836,21709.0
2021-09-15 12:00:00,54.84,54.84,54.75,54.77,22921.0,50.2836,50.2836,50.201,50.2194,22921.0
2021-09-15 12:10:00,54.77,54.86,54.76,54.86,18092.0,50.2194,50.3019,50.2102,50.3019,18092.0
2021-09-15 12:20:00,54.86,54.91,54.85,54.86,18968.0,50.3019,50.3477,50.2927,50.3019,18968.0
2021-09-15 12:30:00,54.85,54.88,54.81,54.88,20191.0,50.2927,50.3202,50.256,50.3202,20191.0
2021-09-15 12:40:00,54.88,54.98,54.88,54.9,46686.0,50.3202,50.4119,50.3202,50.3386,46686.0
2021-09-15 12:50:00,54.91,54.96,54.89,54.93,14903.0,50.3477,50.3936,50.3294,50.3661,14903.0
2021-09-15 13:00:00,54.93,54.98,54.9,54.9,14450.0,50.3661,50.4119,50.3386,50.3386,14450.0
2021-09-15 13:10:00,54.91,54.95,54.9,54.91,23889.0,50.3477,50.3844,50.3386,50.3477,23889.0
2021-09-15 13:20:00,54.92,54.99,54.91,54.98,22627.0,50.3569,50.4211,50.3477,50.4119,22627.0
2021-09-15 13:30:00,54.98,55.03,54.98,55.03,27118.0,50.4119,50.4578,50.4119,50.4578,27118.0
2021-09-15 13:40:00,55.03,55.11,55.0,55.11,19070.0,50.4578,50.5311,50.4303,50.5311,19070.0
2021-09-15 13:50:00,55.11,55.11,54.96,54.97,32259.0,50.5311,50.5311,50.3936,50.4028,32259.0
2021-09-15 14:00:00,54.97,54.99,54.92,54.93,33129.0,50.4028,50.4211,50.3569,50.3661,33129.0
2021-09-15 14:10:00,54.94,54.95,54.8,54.81,32358.0,50.3752,50.3844,50.2469,50.256,32358.0
2021-09-15 14:20:00,54.82,54.84,54.78,54.82,45169.0,50.2652,50.2836,50.2285,50.2652,45169.0
2021-09-15 14:30:00,54.82,54.86,54.79,54.8,34585.0,50.2652,50.3019,50.2377,50.2469,34585.0
2021-09-15 14:40:00,54.8,54.82,54.76,54.77,32241.0,50.2469,50.2652,50.2102,50.2194,32241.0
2021-09-15 14:50:00,54.77,54.8,54.72,54.73,28894.0,50.2194,50.2469,50.1735,50.1827,28894.0
2021-09-15 15:00:00,54.74,54.78,54.71,54.75,97795.0,50.1919,50.2285,50.1644,50.201,97795.0
2021-09-15 15:10:00,54.75,54.83,54.72,54.81,38143.0,50.201,50.2744,50.1735,50.256,38143.0
2021-09-15 15:20:00,54.82,54.83,54.78,54.78,30411.0,50.2652,50.2744,50.2285,50.2285,30411.0
2021-09-15 15:30:00,54.78,54.89,54.77,54.86,54141.0,50.2285,50.3294,50.2194,50.3019,54141.0
2021-09-15 15:40:00,54.86,54.88,54.79,54.79,43647.0,50.3019,50.3202,50.2377,50.2377,43647.0
2021-09-15 15:50:00,54.79,54.82,54.62,54.67,254110.0,50.2377,50.2652,50.0818,50.1277,254110.0
2021-09-16 09:30:00,54.67,54.95,54.58,54.77,60729.0,50.1277,50.3844,50.0452,50.2194,60729.0
2021-09-16 09:40:00,54.78,54.86,54.68,54.84,71512.0,50.2285,50.3019,50.1368,50.2836,71512.0
2021-09-16 09:50:00,54.84,54.91,54.71,54.75,37362.0,50.2836,50.3477,50.1644,50.201,37362.0
2021-09-16 10:00:00,54.75,54.79,54.54,54.62,46623.0,50.201,50.2377,50.0085,50.0818,46623.0
2021-09-16 10:10:00,54.62,54.7,54.51,54.52,36712.0,50.0818,50.1552,49.981,49.9901,36712.0
2021-09-16 10:20:00,54.53,54.55,54.47,54.5,38606.0,49.9993,50.0176,49.9443,49.9718,38606.0
2021-09-16 10:30:00,54.49,54.59,54.47,54.58,48013.0,49.9626,50.0543,49.9443,50.0452,48013.0
2021-09-16 10:40:00,54.58,54.58,54.43,54.44,37033.0,50.0452,50.0452,49.9076,49.9168,37033.0
2021-09-16 10:50:00,54.42,54.44,54.29,54.37,33684.0,49.8984,49.9168,49.7792,49.8526,33684.0
2021-09-16 11:00:00,54.36,54.47,54.35,54.46,29054.0,49.8434,49.9443,49.8343,49.9351,29054.0
2021-09-16 11:10:00,54.45,54.56,54.41,54.51,36428.0,49.926,50.0268,49.8893,49.981,36428.0
2021-09-16 11:20:00,54.51,54.63,54.49,54.58,71866.0,49.981,50.091,49.9626,50.0452,71866.0
2021-09-16 11:30:00,54.59,54.63,54.57,54.6,24872.0,50.0543,50.091,50.036,50.0635,24872.0
2021-09-16 11:40:00,54.6,54.62,54.56,54.6,21412.0,50.0635,50.0818,50.0268,50.0635,21412.0
2021-09-16 11:50:00,54.59,54.67,54.59,54.66,19407.0,50.0543,50.1277,50.0543,50.1185,19407.0
2021-09-16 12:00:00,54.66,54.68,54.55,54.62,15664.0,50.1185,50.1368,50.0176,50.0818,15664.0
2021-09-16 12:10:00,54.61,54.67,54.58,54.67,12186.0,50.0727,50.1277,50.0452,50.1277,12186.0
2021-09-16 12:20:00,54.67,54.71,54.64,54.66,39074.0,50.1277,50.1644,50.1002,50.1185,39074.0
2021-09-16 12:30:00,54.65,54.72,54.65,54.72,16596.0,50.1093,50.1735,50.1093,50.1735,16596.0
2021-09-16 12:40:00,54.72,54.8,54.7,54.79,13714.0,50.1735,50.2469,50.1552,50.2377,13714.0
2021-09-16 12:50:00,54.79,54.8,54.73,54.77,16388.0,50.2377,50.2469,50.1827,50.2194,16388.0
2021-09-16 13:00:00,54.76,54.76,54.67,54.7,24694.0,50.2102,50.2102,50.1277,50.1552,24694.0
2021-09-16 13:10:00,54.69,54.76,54.68,54.76,23785.0,50.146,50.2102,50.1368,50.2102,23785.0
2021-09-16 13:20:00,54.77,54.77,54.72,54.73,15973.0,50.2194,50.2194,50.1735,50.1827,15973.0
2021-09-16 13:30:00,54.73,54.73,54.66,54.7,22687.0,50.1827,50.1827,50.1185,50.1552,22687.0
2021-09-16 13:40:00,54.7,54.72,54.65,54.66,23985.0,50.1552,50.1735,50.1093,50.1185,23985.0
2021-09-16 13:50:00,54.65,54.78,54.65,54.76,38801.0,50.1093,50.2285,50.1093,50.2102,38801.0
2021-09-16 14:00:00,54.77,54.77,54.72,54.76,25058.0,50.2194,50.2194,50.1735,50.2102,25058.0
2021-09-16 14:10:00,54.77,54.84,54.77,54.78,24613.0,50.2194,50.2836,50.2194,50.2285,24613.0
2021-09-16 14:20:00,54.78,54.8,54.74,54.76,23629.0,50.2285,50.2469,50.1919,50.2102,23629.0
2021-09-16 14:30:00,54.77,54.83,54.77,54.79,33728.0,50.2194,50.2744,50.2194,50.2377,33728.0
2021-09-16 14:40:00,54.79,54.79,54.71,54.72,24933.0,50.2377,50.2377,50.1644,50.1735,24933.0
2021-09-16 14:50:00,54.71,54.77,54.68,54.75,27832.0,50.1644,50.2194,50.1368,50.201,27832.0
2021-09-16 15:00:00,54.75,54.85,54.73,54.83,28376.0,50.201,50.2927,50.1827,50.2744,28376.0
2021-09-16 15:10:00,54.83,54.86,54.76,54.79,24849.0,50.2744,50.3019,50.2102,50.2377,24849.0
2021-09-16 15:20:00,54.8,54.82,54.76,54.77,21362.0,50.2469,50.2652,50.2102,50.2194,21362.0
2021-09-16 15:30:00,54.77,54.79,54.71,54.77,38613.0,50.2194,50.2377,50.1644,50.2194,38613.0
2021-09-16 15:40:00,54.77,54.78,54.63,54.64,45188.0,50.2194,50.2285,50.091,50.1002,45188.0
2021-09-16 15:50:00,54.64,54.7,54.54,54.56,234105.0,50.1002,50.1552,50.0085,50.0268,234105.0
2021-09-17 09:30:00,54.4,54.81,54.17,54.79,588191.0,49.8801,50.256,49.6692,50.2377,588191.0
2021-09-17 09:40:00,54.79,54.91,54.63,54.63,72996.0,50.2377,50.3477,50.091,50.091,72996.0
2021-09-17 09:50:00,54.66,54.77,54.51,54.57,36983.0,50.1185,50.2194,49.981,50.036,36983.0
2021-09-17 10:00:00,54.58,54.68,54.55,54.66,64100.0,50.0452,50.1368,50.0176,50.1185,64100.0
2021-09-17 10:10:00,54.66,54.73,54.58,54.71,45034.0,50.1185,50.1827,50.0452,50.1644,45034.0
2021-09-17 10:20:00,54.71,54.71,54.58,54.64,43817.0,50.1644,50.1644,50.0452,50.1002,43817.0
2021-09-17 10:30:00,54.64,54.64,54.53,54.59,42231.0,50.1002,50.1002,49.9993,50.0543,42231.0
2021-09-17 10:40:00,54.61,54.61,54.46,54.53,24883.0,50.0727,50.0727,49.9351,49.9993,24883.0
2021-09-17 10:50:00,54.53,54.57,54.48,54.54,34962.0,49.9993,50.036,49.9535,50.0085,34962.0
2021-09-17 11:00:00,54.52,54.61,54.49,54.59,24732.0,49.9901,50.0727,49.9626,50.0543,24732.0
2021-09-17 11:10:00,54.58,54.68,54.54,54.66,28119.0,50.0452,50.1368,50.0085,50.1185,28119.0
2021-09-17 11:20:00,54.66,54.69,54.58,54.6,21629.0,50.1185,50.146,50.0452,50.0635,21629.0
2021-09-17 11:30:00,54.6,54.6,54.52,54.54,39670.0,50.0635,50.0635,49.9901,50.0085,39670.0
2021-09-17 11:40:00,54.55,54.57,54.48,54.53,30716.0,50.0176,50.036,49.9535,49.9993,30716.0
2021-09-17 11:50:00,54.52,54.53,54.46,54.47,27448.0,49.9901,49.9993,49.9351,49.9443,27448.0
2021-09-17 12:00:00,54.47,54.49,54.39,54.43,26175.0,49.9443,49.9626,49.8709,49.9076,26175.0
2021-09-17 12:10:00,54.43,54.44,54.32,54.32,26204.0,49.9076,49.9168,49.8068,49.8068,26204.0
2021-09-17 12:20:00,54.32,54.36,54.26,54.26,22427.0,49.8068,49.8434,49.7517,49.7517,22427.0
2021-09-17 12:30:00,54.27,54.35,54.26,54.35,25230.0,49.7609,49.8343,49.7517,49.8343,25230.0
2021-09-17 12:40:00,54.35,54.36,54.25,54.27,19273.0,49.8343,49.8434,49.7426,49.7609,19273.0
2021-09-17 12:50:00,54.27,54.3,54.22,54.23,26950.0,49.7609,49.7884,49.7151,49.7242,26950.0
2021-09-17 13:00:00,54.22,54.23,54.11,54.12,19339.0,49.7151,49.7242,49.6142,49.6234,19339.0
2021-09-17 13:10:00,54.12,54.13,54.05,54.06,36702.0,49.6234,49.6325,49.5592,49.5684,36702.0
2021-09-17 13:20:00,54.06,54.09,54.03,54.06,23561.0,49.5684,49.5959,49.5409,49.5684,23561.0
2021-09-17 13:30:00,54.06,54.14,54.03,54.13,26950.0,49.5684,49.6417,49.5409,49.6325,26950.0
2021-09-17 13:40:00,54.13,54.14,54.01,54.02,25772.0,49.6325,49.6417,49.5225,49.5317,25772.0
2021-09-17 13:50:00,54.01,54.08,53.98,54.07,51045.0,49.5225,49.5867,49.495,49.5775,51045.0
2021-09-17 14:00:00,54.06,54.13,54.01,54.13,50362.0,49.5684,49.6325,49.5225,49.6325,50362.0
2021-09-17 14:10:00,54.14,54.16,54.02,54.03,43964.0,49.6417,49.6601,49.5317,49.5409,43964.0
2021-09-17 14:20:00,54.03,54.09,54.02,54.05,35289.0,49.5409,49.5959,49.5317,49.5592,35289.0
2021-09-17 14:30:00,54.05,54.05,53.95,54.02,55552.0,49.5592,49.5592,49.4675,49.5317,55552.0
2021-09-17 14:40:00,54.02,54.08,54.0,54.07,41274.0,49.5317,49.5867,49.5133,49.5775,41274.0
2021-09-17 14:50:00,54.07,54.08,53.99,54.01,87081.0,49.5775,49.5867,49.5042,49.5225,87081.0
2021-09-17 15:00:00,54.02,54.2,54.02,54.17,63612.0,49.5317,49.6967,49.5317,49.6692,63612.0
2021-09-17 15:10:00,54.17,54.19,54.12,54.14,59613.0,49.6692,49.6876,49.6234,49.6417,59613.0
2021-09-17 15:20:00,54.14,54.2,54.12,54.15,79280.0,49.6417,49.6967,49.6234,49.6509,79280.0
2021-09-17 15:30:00,54.15,54.24,54.09,54.18,133280.0,49.6509,49.7334,49.5959,49.6784,133280.0
2021-09-17 15:40:00,54.19,54.28,53.98,53.99,191634.0,49.6876,49.7701,49.495,49.5042,191634.0
2021-09-17 15:50:00,53.99,54.24,53.97,53.97,636672.0,49.5042,49.7334,49.4858,49.4858,636672.0
2021-09-20 09:30:00,52.9,53.0,52.68,52.86,130033.0,48.5047,48.5964,48.303,48.4681,130033.0
2021-09-20 09:40:00,52.85,52.9,52.71,52.89,58737.0,48.4589,48.5047,48.3305,48.4956,58737.0
2021-09-20 09:50:00,52.89,52.91,52.7,52.81,91372.0,48.4956,48.5139,48.3214,48.4222,91372.0
2021-09-20 10:00:00,52.83,52.93,52.61,52.69,196423.0,48.4406,48.5322,48.2388,48.3122,196423.0
2021-09-20 10:10:00,52.7,52.79,52.53,52.6,68059.0,48.3214,48.4039,48.1655,48.2297,68059.0
2021-09-20 10:20:00,52.59,52.61,52.43,52.48,55781.0,48.2205,48.2388,48.0738,48.1196,55781.0
2021-09-20 10:30:00,52.5,52.56,52.33,52.52,64633.0,48.138,48.193,47.9821,48.1563,64633.0
2021-09-20 10:40:00,52.52,52.55,52.39,52.51,97543.0,48.1563,48.1838,48.0371,48.1471,97543.0
2021-09-20 10:50:00,52.5,52.52,52.31,52.32,69501.0,48.138,48.1563,47.9638,47.9729,69501.0
2021-09-20 11:00:00,52.31,52.38,52.25,52.27,59930.0,47.9638,48.0279,47.9087,47.9271,59930.0
2021-09-20 11:10:00,52.26,52.29,52.12,52.15,56659.0,47.9179,47.9454,47.7895,47.8171,56659.0
2021-09-20 11:20:00,52.15,52.22,52.09,52.16,58537.0,47.8171,47.8812,47.762,47.8262,58537.0
2021-09-20 11:30:00,52.16,52.16,52.0,52.09,47512.0,47.8262,47.8262,47.6795,47.762,47512.0
2021-09-20 11:40:00,52.09,52.1,51.99,52.06,58526.0,47.762,47.7712,47.6703,47.7345,58526.0
2021-09-20 11:50:00,52.06,52.07,51.99,52.01,57192.0,47.7345,47.7437,47.6703,47.6887,57192.0
2021-09-20 12:00:00,52.0,52.01,51.82,51.82,39976.0,47.6795,47.6887,47.5145,47.5145,39976.0
2021-09-20 12:10:00,51.82,51.96,51.81,51.91,44514.0,47.5145,47.6428,47.5053,47.597,44514.0
2021-09-20 12:20:00,51.92,51.96,51.86,51.95,42331.0,47.6062,47.6428,47.5511,47.6337,42331.0
2021-09-20 12:30:00,51.94,51.98,51.89,51.95,44345.0,47.6245,47.6612,47.5787,47.6337,44345.0
2021-09-20 12:40:00,51.95,51.97,51.81,51.82,47347.0,47.6337,47.652,47.5053,47.5145,47347.0
2021-09-20 12:50:00,51.81,51.85,51.68,51.7,68500.0,47.5053,47.542,47.3861,47.4044,68500.0
2021-09-20 13:00:00,51.7,51.74,51.61,51.62,56374.0,47.4044,47.4411,47.3219,47.3311,56374.0
2021-09-20 13:10:00,51.62,51.66,51.56,51.61,55901.0,47.3311,47.3678,47.2761,47.3219,55901.0
2021-09-20 13:20:00,51.61,51.75,51.58,51.75,37898.0,47.3219,47.4503,47.2944,47.4503,37898.0
2021-09-20 13:30:00,51.74,51.78,51.64,51.78,76881.0,47.4411,47.4778,47.3494,47.4778,76881.0
2021-09-20 13:40:00,51.79,51.8,51.67,51.76,44222.0,47.487,47.4961,47.3769,47.4595,44222.0
2021-09-20 13:50:00,51.75,51.77,51.68,51.72,52608.0,47.4503,47.4686,47.3861,47.4228,52608.0
2021-09-20 14:00:00,51.72,51.76,51.5,51.5,53672.0,47.4228,47.4595,47.2211,47.2211,53672.0
2021-09-20 14:10:00,51.51,51.51,51.4,51.47,54368.0,47.2302,47.2302,47.1294,47.1936,54368.0
2021-09-20 14:20:00,51.47,51.51,51.36,51.41,61413.0,47.1936,47.2302,47.0927,47.1385,61413.0
2021-09-20 14:30:00,51.41,51.45,51.31,51.37,72881.0,47.1385,47.1752,47.0468,47.1019,72881.0
2021-09-20 14:40:00,51.36,51.44,51.31,51.37,108396.0,47.0927,47.166,47.0468,47.1019,108396.0
2021-09-20 14:50:00,51.36,51.4,51.28,51.3,103789.0,47.0927,47.1294,47.0193,47.0377,103789.0
2021-09-20 15:00:00,51.3,51.4,51.29,51.35,105102.0,47.0377,47.1294,47.0285,47.0835,105102.0
2021-09-20 15:10:00,51.35,51.45,51.34,51.42,94760.0,47.0835,47.1752,47.0744,47.1477,94760.0
2021-09-20 15:20:00,51.43,51.59,51.41,51.59,129436.0,47.1569,47.3036,47.1385,47.3036,129436.0
2021-09-20 15:30:00,51.58,51.76,51.57,51.7,120893.0,47.2944,47.4595,47.2852,47.4044,120893.0
2021-09-20 15:40:00,51.7,51.91,51.7,51.87,136727.0,47.4044,47.597,47.4044,47.5603,136727.0
2021-09-20 15:50:00,51.88,52.11,51.87,52.06,382128.0,47.5695,47.7804,47.5603,47.7345,382128.0
2021-09-21 09:30:00,52.42,52.5,52.21,52.39,64138.0,48.0646,48.138,47.8721,48.0371,64138.0
2021-09-21 09:40:00,52.4,52.5,52.21,52.48,54368.0,48.0463,48.138,47.8721,48.1196,54368.0
2021-09-21 09:50:00,52.48,52.49,52.23,52.33,46720.0,48.1196,48.1288,47.8904,47.9821,46720.0
2021-09-21 10:00:00,52.34,52.37,52.16,52.17,65374.0,47.9913,48.0188,47.8262,47.8354,65374.0
2021-09-21 10:10:00,52.18,52.33,52.17,52.24,46017.0,47.8446,47.9821,47.8354,47.8996,46017.0
2021-09-21 10:20:00,52.24,52.24,52.04,52.13,51129.0,47.8996,47.8996,47.7162,47.7987,51129.0
2021-09-21 10:30:00,52.11,52.14,51.98,52.06,50361.0,47.7804,47.8079,47.6612,47.7345,50361.0
2021-09-21 10:40:00,52.07,52.07,51.79,51.79,34928.0,47.7437,47.7437,47.487,47.487,34928.0
2021-09-21 10:50:00,51.79,51.81,51.75,51.78,53077.0,47.487,47.5053,47.4503,47.4778,53077.0
2021-09-21 11:00:00,51.78,51.81,51.68,51.77,54884.0,47.4778,47.5053,47.3861,47.4686,54884.0
2021-09-21 11:10:00,51.77,51.77,51.53,51.54,117870.0,47.4686,47.4686,47.2486,47.2577,117870.0
2021-09-21 11:20:00,51.53,51.56,51.46,51.48,49636.0,47.2486,47.2761,47.1844,47.2027,49636.0
2021-09-21 11:30:00,51.49,51.72,51.48,51.64,45666.0,47.2119,47.4228,47.2027,47.3494,45666.0
2021-09-21 11:40:00,51.64,51.67,51.59,51.6,40794.0,47.3494,47.3769,47.3036,47.3128,40794.0
2021-09-21 11:50:00,51.6,51.74,51.59,51.69,78464.0,47.3128,47.4411,47.3036,47.3953,78464.0
2021-09-21 12:00:00,51.69,51.79,51.65,51.77,66471.0,47.3953,47.487,47.3586,47.4686,66471.0
2021-09-21 12:10:00,51.77,51.89,51.75,51.86,53565.0,47.4686,47.5787,47.4503,47.5511,53565.0
2021-09-21 12:20:00,51.86,51.89,51.8,51.84,53084.0,47.5511,47.5787,47.4961,47.5328,53084.0
2021-09-21 12:30:00,51.83,51.88,51.81,51.86,35619.0,47.5236,47.5695,47.5053,47.5511,35619.0
2021-09-21 12:40:00,51.85,51.86,51.79,51.79,30628.0,47.542,47.5511,47.487,47.487,30628.0
2021-09-21 12:50:00,51.79,51.8,51.69,51.8,61483.0,47.487,47.4961,47.3953,47.4961,61483.0
2021-09-21 13:00:00,51.79,51.82,51.74,51.77,42321.0,47.487,47.5145,47.4411,47.4686,42321.0
2021-09-21 13:10:00,51.76,51.76,51.69,51.72,40516.0,47.4595,47.4595,47.3953,47.4228,40516.0
2021-09-21 13:20:00,51.73,51.75,51.62,51.64,50152.0,47.432,47.4503,47.3311,47.3494,50152.0
2021-09-21 13:30:00,51.64,51.68,51.62,51.68,47664.0,47.3494,47.3861,47.3311,47.3861,47664.0
2021-09-21 13:40:00,51.67,51.68,51.59,51.65,28204.0,47.3769,47.3861,47.3036,47.3586,28204.0
2021-09-21 13:50:00,51.64,51.67,51.56,51.59,33562.0,47.3494,47.3769,47.2761,47.3036,33562.0
2021-09-21 14:00:00,51.59,51.64,51.58,51.61,37413.0,47.3036,47.3494,47.2944,47.3219,37413.0
2021-09-21 14:10:00,51.6,51.61,51.51,51.51,39850.0,47.3128,47.3219,47.2302,47.2302,39850.0
2021-09-21 14:20:00,51.51,51.51,51.32,51.33,95276.0,47.2302,47.2302,47.056,47.0652,95276.0
2021-09-21 14:30:00,51.34,51.38,51.28,51.34,73818.0,47.0744,47.111,47.0193,47.0744,73818.0
2021-09-21 14:40:00,51.34,51.38,51.33,51.36,77894.0,47.0744,47.111,47.0652,47.0927,77894.0
2021-09-21 14:50:00,51.37,51.5,51.36,51.43,75740.0,47.1019,47.2211,47.0927,47.1569,75740.0
2021-09-21 15:00:00,51.43,51.55,51.43,51.52,64791.0,47.1569,47.2669,47.1569,47.2394,64791.0
2021-09-21 15:10:00,51.51,51.62,51.46,51.51,70926.0,47.2302,47.3311,47.1844,47.2302,70926.0
2021-09-21 15:20:00,51.52,51.63,51.52,51.62,63475.0,47.2394,47.3403,47.2394,47.3311,63475.0
2021-09-21 15:30:00,51.61,51.7,51.61,51.66,118252.0,47.3219,47.4044,47.3219,47.3678,118252.0
2021-09-21 15:40:00,51.66,51.71,51.49,51.49,113687.0,47.3678,47.4136,47.2119,47.2119,113687.0
2021-09-21 15:50:00,51.49,51.54,51.32,51.33,357061.0,47.2119,47.2577,47.056,47.0652,357061.0
2021-09-22 09:30:00,52.01,52.16,51.82,51.85,93764.0,47.6887,47.8262,47.5145,47.542,93764.0
2021-09-22 09:40:00,51.85,51.96,51.71,51.88,89117.0,47.542,47.6428,47.4136,47.5695,89117.0
2021-09-22 09:50:00,51.89,52.07,51.88,52.07,71670.0,47.5787,47.7437,47.5695,47.7437,71670.0
2021-09-22 10:00:00,52.08,52.15,52.0,52.1,69485.0,47.7529,47.8171,47.6795,47.7712,69485.0
2021-09-22 10:10:00,52.1,52.11,51.91,52.02,50508.0,47.7712,47.7804,47.597,47.6979,50508.0
2021-09-22 10:20:00,52.02,52.05,51.94,52.01,35498.0,47.6979,47.7254,47.6245,47.6887,35498.0
2021-09-22 10:30:00,52.02,52.13,51.98,52.05,55648.0,47.6979,47.7987,47.6612,47.7254,55648.0
2021-09-22 10:40:00,52.05,52.14,52.03,52.14,31688.0,47.7254,47.8079,47.707,47.8079,31688.0
2021-09-22 10:50:00,52.14,52.21,52.09,52.2,22060.0,47.8079,47.8721,47.762,47.8629,22060.0
2021-09-22 11:00:00,52.21,52.28,52.2,52.23,42474.0,47.8721,47.9363,47.8629,47.8904,42474.0
2021-09-22 11:10:00,52.22,52.29,52.21,52.28,27410.0,47.8812,47.9454,47.8721,47.9363,27410.0
2021-09-22 11:20:00,52.27,52.27,52.21,52.22,30729.0,47.9271,47.9271,47.8721,47.8812,30729.0
2021-09-22 11:30:00,52.22,52.26,52.18,52.19,58546.0,47.8812,47.9179,47.8446,47.8537,58546.0
2021-09-22 11:40:00,52.19,52.22,52.12,52.12,64958.0,47.8537,47.8812,47.7895,47.7895,64958.0
2021-09-22 11:50:00,52.12,52.19,52.06,52.11,83438.0,47.7895,47.8537,47.7345,47.7804,83438.0
2021-09-22 12:00:00,52.09,52.12,52.04,52.07,43094.0,47.762,47.7895,47.7162,47.7437,43094.0
2021-09-22 12:10:00,52.08,52.1,52.05,52.08,14681.0,47.7529,47.7712,47.7254,47.7529,14681.0
2021-09-22 12:20:00,52.09,52.15,52.05,52.13,62886.0,47.762,47.8171,47.7254,47.7987,62886.0
2021-09-22 12:30:00,52.13,52.17,52.11,52.15,21429.0,47.7987,47.8354,47.7804,47.8171,21429.0
2021-09-22 12:40:00,52.15,52.17,52.07,52.08,45984.0,47.8171,47.8354,47.7437,47.7529,45984.0
2021-09-22 12:50:00,52.08,52.1,52.02,52.07,43245.0,47.7529,47.7712,47.6979,47.7437,43245.0
2021-09-22 13:00:00,52.06,52.07,52.01,52.04,23778.0,47.7345,47.7437,47.6887,47.7162,23778.0
2021-09-22 13:10:00,52.04,52.04,51.98,52.01,23024.0,47.7162,47.7162,47.6612,47.6887,23024.0
2021-09-22 13:20:00,52.01,52.02,51.98,52.0,25125.0,47.6887,47.6979,47.6612,47.6795,25125.0
2021-09-22 13:30:00,51.99,52.03,51.96,51.98,36225.0,47.6703,47.707,47.6428,47.6612,36225.0
2021-09-22 13:40:00,51.97,51.99,51.89,51.89,45102.0,47.652,47.6703,47.5787,47.5787,45102.0
2021-09-22 13:50:00,51.9,51.92,51.82,51.92,50810.0,47.5878,47.6062,47.5145,47.6062,50810.0
2021-09-22 14:00:00,51.93,52.11,51.8,52.03,60983.0,47.6153,47.7804,47.4961,47.707,60983.0
2021-09-22 14:10:00,52.05,52.13,52.02,52.03,92514.0,47.7254,47.7987,47.6979,47.707,92514.0
2021-09-22 14:20:00,52.04,52.05,51.87,51.98,98640.0,47.7162,47.7254,47.5603,47.6612,98640.0
2021-09-22 14:30:00,51.98,52.05,51.91,51.91,143580.0,47.6612,47.7254,47.597,47.597,143580.0
2021-09-22 14:40:00,51.9,51.91,51.79,51.81,88496.0,47.5878,47.597,47.487,47.5053,88496.0
2021-09-22 14:50:00,51.8,51.89,51.7,51.87,100616.0,47.4961,47.5787,47.4044,47.5603,100616.0
2021-09-22 15:00:00,51.87,51.94,51.81,51.91,93336.0,47.5603,47.6245,47.5053,47.597,93336.0
2021-09-22 15:10:00,51.91,52.09,51.89,52.09,74760.0,47.597,47.762,47.5787,47.762,74760.0
2021-09-22 15:20:00,52.09,52.09,52.02,52.07,66123.0,47.762,47.762,47.6979,47.7437,66123.0
2021-09-22 15:30:00,52.06,52.12,51.96,52.11,111782.0,47.7345,47.7895,47.6428,47.7804,111782.0
2021-09-22 15:40:00,52.11,52.12,51.95,51.96,116004.0,47.7804,47.7895,47.6337,47.6428,116004.0
2021-09-22 15:50:00,51.97,51.97,51.81,51.9,373571.0,47.652,47.652,47.5053,47.5878,373571.0
2021-09-23 09:30:00,52.16,52.75,52.16,52.75,79387.0,47.8262,48.3672,47.8262,48.3672,79387.0
2021-09-23 09:40:00,52.74,52.81,52.59,52.78,33888.0,48.358,48.4222,48.2205,48.3947,33888.0
2021-09-23 09:50:00,52.77,52.82,52.67,52.72,45246.0,48.3855,48.4314,48.2938,48.3397,45246.0
2021-09-23 10:00:00,52.72,52.78,52.65,52.65,42493.0,48.3397,48.3947,48.2755,48.2755,42493.0
2021-09-23 10:10:00,52.66,52.83,52.66,52.78,46657.0,48.2847,48.4406,48.2847,48.3947,46657.0
2021-09-23 10:20:00,52.78,52.84,52.74,52.74,51822.0,48.3947,48.4497,48.358,48.358,51822.0
2021-09-23 10:30:00,52.73,52.79,52.68,52.74,29342.0,48.3489,48.4039,48.303,48.358,29342.0
2021-09-23 10:40:00,52.75,52.8,52.71,52.78,31799.0,48.3672,48.413,48.3305,48.3947,31799.0
2021-09-23 10:50:00,52.77,52.88,52.77,52.87,28109.0,48.3855,48.4864,48.3855,48.4772,28109.0
2021-09-23 11:00:00,52.86,52.92,52.83,52.9,50400.0,48.4681,48.5231,48.4406,48.5047,50400.0
2021-09-23 11:10:00,52.89,52.9,52.78,52.88,46316.0,48.4956,48.5047,48.3947,48.4864,46316.0
2021-09-23 11:20:00,52.88,52.93,52.85,52.91,33591.0,48.4864,48.5322,48.4589,48.5139,33591.0
2021-09-23 11:30:00,52.91,52.99,52.89,52.97,36224.0,48.5139,48.5873,48.4956,48.5689,36224.0
2021-09-23 11:40:00,52.97,53.03,52.94,53.0,75517.0,48.5689,48.6239,48.5414,48.5964,75517.0
2021-09-23 11:50:00,53.0,53.01,52.96,52.98,40128.0,48.5964,48.6056,48.5598,48.5781,40128.0
2021-09-23 12:00:00,52.99,53.05,52.95,53.02,55305.0,48.5873,48.6423,48.5506,48.6148,55305.0
2021-09-23 12:10:00,53.02,53.03,52.95,52.96,32920.0,48.6148,48.6239,48.5506,48.5598,32920.0
2021-09-23 12:20:00,52.97,52.98,52.9,52.97,27259.0,48.5689,48.5781,48.5047,48.5689,27259.0
2021-09-23 12:30:00,52.97,52.98,52.91,52.94,31798.0,48.5689,48.5781,48.5139,48.5414,31798.0
2021-09-23 12:40:00,52.94,52.97,52.9,52.94,27157.0,48.5414,48.5689,48.5047,48.5414,27157.0
2021-09-23 12:50:00,52.93,52.93,52.88,52.88,60104.0,48.5322,48.5322,48.4864,48.4864,60104.0
2021-09-23 13:00:00,52.88,52.96,52.88,52.96,48658.0,48.4864,48.5598,48.4864,48.5598,48658.0
2021-09-23 13:10:00,52.95,52.97,52.92,52.96,44578.0,48.5506,48.5689,48.5231,48.5598,44578.0
2021-09-23 13:20:00,52.96,52.96,52.91,52.92,30591.0,48.5598,48.5598,48.5139,48.5231,30591.0
2021-09-23 13:30:00,52.92,52.99,52.92,52.98,38232.0,48.5231,48.5873,48.5231,48.5781,38232.0
2021-09-23 13:40:00,52.98,52.99,52.95,52.98,25511.0,48.5781,48.5873,48.5506,48.5781,25511.0
2021-09-23 13:50:00,52.98,53.01,52.96,53.0,23773.0,48.5781,48.6056,48.5598,48.5964,23773.0
2021-09-23 14:00:00,53.0,53.02,52.97,52.99,68722.0,48.5964,48.6148,48.5689,48.5873,68722.0
2021-09-23 14:10:00,52.98,53.01,52.96,52.97,42858.0,48.5781,48.6056,48.5598,48.5689,42858.0
2021-09-23 14:20:00,52.96,52.97,52.82,52.82,44631.0,48.5598,48.5689,48.4314,48.4314,44631.0
2021-09-23 14:30:00,52.83,52.88,52.74,52.74,84165.0,48.4406,48.4864,48.358,48.358,84165.0
2021-09-23 14:40:00,52.75,52.75,52.61,52.61,48257.0,48.3672,48.3672,48.2388,48.2388,48257.0
2021-09-23 14:50:00,52.6,52.63,52.57,52.62,41701.0,48.2297,48.2572,48.2022,48.248,41701.0
2021-09-23 15:00:00,52.62,52.65,52.56,52.56,72326.0,48.248,48.2755,48.193,48.193,72326.0
2021-09-23 15:10:00,52.55,52.56,52.4,52.44,78835.0,48.1838,48.193,48.0463,48.083,78835.0
2021-09-23 15:20:00,52.44,52.49,52.43,52.47,42375.0,48.083,48.1288,48.0738,48.1105,42375.0
2021-09-23 15:30:00,52.48,52.5,52.41,52.48,77226.0,48.1196,48.138,48.0555,48.1196,77226.0
2021-09-23 15:40:00,52.48,52.52,52.34,52.35,98697.0,48.1196,48.1563,47.9913,48.0004,98697.0
2021-09-23 15:50:00,52.36,52.4,52.3,52.39,274386.0,48.0096,48.0463,47.9546,48.0371,274386.0
2021-09-24 09:30:00,52.41,52.65,52.3,52.61,62287.0,48.0555,48.2755,47.9546,48.2388,62287.0
2021-09-24 09:40:00,52.62,52.69,52.5,52.57,51883.0,48.248,48.3122,48.138,48.2022,51883.0
2021-09-24 09:50:00,52.57,52.92,52.55,52.91,42504.0,48.2022,48.5231,48.1838,48.5139,42504.0
2021-09-24 10:00:00,52.93,53.02,52.9,52.93,46607.0,48.5322,48.6148,48.5047,48.5322,46607.0
2021-09-24 10:10:00,52.94,53.01,52.87,52.92,48314.0,48.5414,48.6056,48.4772,48.5231,48314.0
2021-09-24 10:20:00,52.93,52.93,52.79,52.79,24826.0,48.5322,48.5322,48.4039,48.4039,24826.0
2021-09-24 10:30:00,52.79,52.84,52.75,52.76,33662.0,48.4039,48.4497,48.3672,48.3764,33662.0
2021-09-24 10:40:00,52.76,52.8,52.71,52.79,22929.0,48.3764,48.413,48.3305,48.4039,22929.0
2021-09-24 10:50:00,52.79,52.81,52.69,52.81,21916.0,48.4039,48.4222,48.3122,48.4222,21916.0
2021-09-24 11:00:00,52.8,52.87,52.8,52.87,19219.0,48.413,48.4772,48.413,48.4772,19219.0
2021-09-24 11:10:00,52.86,52.89,52.82,52.87,22377.0,48.4681,48.4956,48.4314,48.4772,22377.0
2021-09-24 11:20:00,52.88,52.88,52.81,52.83,33698.0,48.4864,48.4864,48.4222,48.4406,33698.0
2021-09-24 11:30:00,52.83,52.85,52.78,52.84,23817.0,48.4406,48.4589,48.3947,48.4497,23817.0
2021-09-24 11:40:00,52.84,52.89,52.83,52.89,15393.0,48.4497,48.4956,48.4406,48.4956,15393.0
2021-09-24 11:50:00,52.9,52.93,52.88,52.88,20967.0,48.5047,48.5322,48.4864,48.4864,20967.0
2021-09-24 12:00:00,52.89,52.91,52.84,52.9,14291.0,48.4956,48.5139,48.4497,48.5047,14291.0
2021-09-24 12:10:00,52.9,52.92,52.86,52.86,29348.0,48.5047,48.5231,48.4681,48.4681,29348.0
2021-09-24 12:20:00,52.86,52.88,52.82,52.87,30631.0,48.4681,48.4864,48.4314,48.4772,30631.0
2021-09-24 12:30:00,52.88,52.9,52.85,52.86,52247.0,48.4864,48.5047,48.4589,48.4681,52247.0
2021-09-24 12:40:00,52.87,52.93,52.85,52.86,21293.0,48.4772,48.5322,48.4589,48.4681,21293.0
2021-09-24 12:50:00,52.85,52.87,52.82,52.85,56688.0,48.4589,48.4772,48.4314,48.4589,56688.0
2021-09-24 13:00:00,52.86,52.9,52.84,52.85,42753.0,48.4681,48.5047,48.4497,48.4589,42753.0
2021-09-24 13:10:00,52.85,52.89,52.82,52.83,39243.0,48.4589,48.4956,48.4314,48.4406,39243.0
2021-09-24 13:20:00,52.83,52.85,52.79,52.83,22283.0,48.4406,48.4589,48.4039,48.4406,22283.0
2021-09-24 13:30:00,52.84,52.84,52.78,52.82,48405.0,48.4497,48.4497,48.3947,48.4314,48405.0
2021-09-24 13:40:00,52.82,52.86,52.81,52.82,34084.0,48.4314,48.4681,48.4222,48.4314,34084.0
2021-09-24 13:50:00,52.82,52.83,52.66,52.66,81280.0,48.4314,48.4406,48.2847,48.2847,81280.0
2021-09-24 14:00:00,52.66,52.72,52.66,52.7,30078.0,48.2847,48.3397,48.2847,48.3214,30078.0
2021-09-24 14:10:00,52.71,52.72,52.68,52.71,17409.0,48.3305,48.3397,48.303,48.3305,17409.0
2021-09-24 14:20:00,52.71,52.78,52.71,52.77,45242.0,48.3305,48.3947,48.3305,48.3855,45242.0
2021-09-24 14:30:00,52.78,52.82,52.77,52.8,31741.0,48.3947,48.4314,48.3855,48.413,31741.0
2021-09-24 14:40:00,52.8,52.81,52.72,52.72,25499.0,48.413,48.4222,48.3397,48.3397,25499.0
2021-09-24 14:50:00,52.72,52.79,52.72,52.78,33539.0,48.3397,48.4039,48.3397,48.3947,33539.0
2021-09-24 15:00:00,52.79,52.79,52.69,52.69,47223.0,48.4039,48.4039,48.3122,48.3122,47223.0
2021-09-24 15:10:00,52.7,52.73,52.68,52.68,22492.0,48.3214,48.3489,48.303,48.303,22492.0
2021-09-24 15:20:00,52.67,52.72,52.66,52.69,20124.0,48.2938,48.3397,48.2847,48.3122,20124.0
2021-09-24 15:30:00,52.69,52.73,52.62,52.66,64838.0,48.3122,48.3489,48.248,48.2847,64838.0
2021-09-24 15:40:00,52.66,52.75,52.65,52.71,72304.0,48.2847,48.3672,48.2755,48.3305,72304.0
2021-09-24 15:50:00,52.7,52.72,52.61,52.64,155511.0,48.3214,48.3397,48.2388,48.2663,155511.0
2021-09-27 09:30:00,53.14,53.32,52.72,53.32,92999.0,48.7248,48.8898,48.3397,48.8898,92999.0
2021-09-27 09:40:00,53.33,53.52,53.28,53.47,79004.0,48.899,49.0732,48.8532,49.0274,79004.0
2021-09-27 09:50:00,53.48,53.65,53.43,53.54,73639.0,49.0365,49.1924,48.9907,49.0916,73639.0
2021-09-27 10:00:00,53.54,53.71,53.49,53.52,57303.0,49.0916,49.2474,49.0457,49.0732,57303.0
2021-09-27 10:10:00,53.52,53.68,53.5,53.62,66913.0,49.0732,49.2199,49.0549,49.1649,66913.0
2021-09-27 10:20:00,53.61,53.71,53.55,53.71,53009.0,49.1557,49.2474,49.1007,49.2474,53009.0
2021-09-27 10:30:00,53.71,53.77,53.68,53.7,45020.0,49.2474,49.3025,49.2199,49.2383,45020.0
2021-09-27 10:40:00,53.7,53.74,53.63,53.68,28062.0,49.2383,49.2749,49.1741,49.2199,28062.0
2021-09-27 10:50:00,53.66,53.7,53.57,53.64,25726.0,49.2016,49.2383,49.1191,49.1833,25726.0
2021-09-27 11:00:00,53.64,53.7,53.59,53.69,32298.0,49.1833,49.2383,49.1374,49.2291,32298.0
2021-09-27 11:10:00,53.69,53.74,53.65,53.71,32238.0,49.2291,49.2749,49.1924,49.2474,32238.0
2021-09-27 11:20:00,53.7,53.73,53.67,53.71,28475.0,49.2383,49.2658,49.2108,49.2474,28475.0
2021-09-27 11:30:00,53.71,53.75,53.69,53.74,26637.0,49.2474,49.2841,49.2291,49.2749,26637.0
2021-09-27 11:40:00,53.73,53.79,53.71,53.79,32413.0,49.2658,49.3208,49.2474,49.3208,32413.0
2021-09-27 11:50:00,53.79,53.8,53.71,53.77,32622.0,49.3208,49.33,49.2474,49.3025,32622.0
2021-09-27 12:00:00,53.77,53.83,53.75,53.83,22660.0,49.3025,49.3575,49.2841,49.3575,22660.0
2021-09-27 12:10:00,53.84,53.88,53.84,53.88,25090.0,49.3666,49.4033,49.3666,49.4033,25090.0
2021-09-27 12:20:00,53.87,53.91,53.85,53.9,26081.0,49.3941,49.4308,49.3758,49.4217,26081.0
2021-09-27 12:30:00,53.89,53.9,53.84,53.87,20630.0,49.4125,49.4217,49.3666,49.3941,20630.0
2021-09-27 12:40:00,53.87,53.87,53.78,53.82,17095.0,49.3941,49.3941,49.3116,49.3483,17095.0
2021-09-27 12:50:00,53.82,53.89,53.81,53.86,42973.0,49.3483,49.4125,49.3391,49.385,42973.0
2021-09-27 13:00:00,53.85,53.9,53.83,53.86,32950.0,49.3758,49.4217,49.3575,49.385,32950.0
2021-09-27 13:10:00,53.86,53.87,53.81,53.81,22186.0,49.385,49.3941,49.3391,49.3391,22186.0
2021-09-27 13:20:00,53.8,53.83,53.77,53.8,20882.0,49.33,49.3575,49.3025,49.33,20882.0
2021-09-27 13:30:00,53.79,53.83,53.78,53.83,20221.0,49.3208,49.3575,49.3116,49.3575,20221.0
2021-09-27 13:40:00,53.82,53.89,53.81,53.89,28668.0,49.3483,49.4125,49.3391,49.4125,28668.0
2021-09-27 13:50:00,53.88,53.89,53.82,53.83,24303.0,49.4033,49.4125,49.3483,49.3575,24303.0
2021-09-27 14:00:00,53.83,53.86,53.82,53.86,22205.0,49.3575,49.385,49.3483,49.385,22205.0
2021-09-27 14:10:00,53.86,53.87,53.78,53.78,41285.0,49.385,49.3941,49.3116,49.3116,41285.0
2021-09-27 14:20:00,53.78,53.78,53.73,53.76,21005.0,49.3116,49.3116,49.2658,49.2933,21005.0
2021-09-27 14:30:00,53.76,53.76,53.68,53.7,23780.0,49.2933,49.2933,49.2199,49.2383,23780.0
2021-09-27 14:40:00,53.7,53.7,53.63,53.64,36636.0,49.2383,49.2383,49.1741,49.1833,36636.0
2021-09-27 14:50:00,53.64,53.67,53.61,53.62,31354.0,49.1833,49.2108,49.1557,49.1649,31354.0
2021-09-27 15:00:00,53.63,53.63,53.59,53.62,28489.0,49.1741,49.1741,49.1374,49.1649,28489.0
2021-09-27 15:10:00,53.62,53.63,53.55,53.55,31885.0,49.1649,49.1741,49.1007,49.1007,31885.0
2021-09-27 15:20:00,53.56,53.59,53.52,53.52,36712.0,49.1099,49.1374,49.0732,49.0732,36712.0
2021-09-27 15:30:00,53.52,53.55,53.45,53.48,39405.0,49.0732,49.1007,49.009,49.0365,39405.0
2021-09-27 15:40:00,53.48,53.51,53.39,53.4,64817.0,49.0365,49.0641,48.954,48.9632,64817.0
2021-09-27 15:50:00,53.4,53.45,53.36,53.4,274949.0,48.9632,49.009,48.9265,48.9632,274949.0
2021-09-28 09:30:00,53.39,53.58,53.16,53.58,90082.0,48.954,49.1282,48.7431,49.1282,90082.0
2021-09-28 09:40:00,53.59,53.72,53.46,53.57,76605.0,49.1374,49.2566,49.0182,49.1191,76605.0
2021-09-28 09:50:00,53.57,53.57,53.4,53.48,50837.0,49.1191,49.1191,48.9632,49.0365,50837.0
2021-09-28 10:00:00,53.48,53.51,53.31,53.31,58416.0,49.0365,49.0641,48.8807,48.8807,58416.0
2021-09-28 10:10:00,53.31,53.34,53.23,53.27,43859.0,48.8807,48.9082,48.8073,48.844,43859.0
2021-09-28 10:20:00,53.27,53.29,53.09,53.16,72611.0,48.844,48.8623,48.679,48.7431,72611.0
2021-09-28 10:30:00,53.16,53.41,53.13,53.41,50569.0,48.7431,48.9724,48.7156,48.9724,50569.0
2021-09-28 10:40:00,53.41,53.52,53.38,53.42,40842.0,48.9724,49.0732,48.9449,48.9815,40842.0
2021-09-28 10:50:00,53.41,53.43,53.3,53.37,51641.0,48.9724,48.9907,48.8715,48.9357,51641.0
2021-09-28 11:00:00,53.37,53.4,53.19,53.2,45149.0,48.9357,48.9632,48.7706,48.7798,45149.0
2021-09-28 11:10:00,53.19,53.22,53.07,53.18,47585.0,48.7706,48.7982,48.6606,48.7615,47585.0
2021-09-28 11:20:00,53.16,53.25,53.15,53.21,50021.0,48.7431,48.8257,48.734,48.789,50021.0
2021-09-28 11:30:00,53.2,53.22,53.09,53.12,54595.0,48.7798,48.7982,48.679,48.7065,54595.0
2021-09-28 11:40:00,53.12,53.14,53.06,53.12,28811.0,48.7065,48.7248,48.6514,48.7065,28811.0
2021-09-28 11:50:00,53.11,53.11,53.04,53.11,31675.0,48.6973,48.6973,48.6331,48.6973,31675.0
2021-09-28 12:00:00,53.1,53.1,52.96,52.98,38720.0,48.6881,48.6881,48.5598,48.5781,38720.0
2021-09-28 12:10:00,52.98,53.08,52.98,53.0,32828.0,48.5781,48.6698,48.5781,48.5964,32828.0
2021-09-28 12:20:00,52.98,53.04,52.97,52.99,31606.0,48.5781,48.6331,48.5689,48.5873,31606.0
2021-09-28 12:30:00,52.99,53.0,52.94,52.96,24900.0,48.5873,48.5964,48.5414,48.5598,24900.0
2021-09-28 12:40:00,52.96,52.96,52.86,52.87,31625.0,48.5598,48.5598,48.4681,48.4772,31625.0
2021-09-28 12:50:00,52.86,52.92,52.81,52.82,47110.0,48.4681,48.5231,48.4222,48.4314,47110.0
2021-09-28 13:00:00,52.82,52.9,52.77,52.88,39311.0,48.4314,48.5047,48.3855,48.4864,39311.0
2021-09-28 13:10:00,52.88,52.94,52.88,52.94,23435.0,48.4864,48.5414,48.4864,48.5414,23435.0
2021-09-28 13:20:00,52.94,53.04,52.94,52.98,39959.0,48.5414,48.6331,48.5414,48.5781,39959.0
2021-09-28 13:30:00,52.97,52.97,52.88,52.88,28388.0,48.5689,48.5689,48.4864,48.4864,28388.0
2021-09-28 13:40:00,52.89,52.94,52.78,52.83,34126.0,48.4956,48.5414,48.3947,48.4406,34126.0
2021-09-28 13:50:00,52.84,52.85,52.78,52.83,34721.0,48.4497,48.4589,48.3947,48.4406,34721.0
2021-09-28 14:00:00,52.83,52.85,52.8,52.83,26757.0,48.4406,48.4589,48.413,48.4406,26757.0
2021-09-28 14:10:00,52.83,52.93,52.74,52.93,39509.0,48.4406,48.5322,48.358,48.5322,39509.0
2021-09-28 14:20:00,52.93,53.02,52.92,53.0,26841.0,48.5322,48.6148,48.5231,48.5964,26841.0
2021-09-28 14:30:00,52.99,52.99,52.89,52.91,38205.0,48.5873,48.5873,48.4956,48.5139,38205.0
2021-09-28 14:40:00,52.9,53.12,52.9,53.11,40344.0,48.5047,48.7065,48.5047,48.6973,40344.0
2021-09-28 14:50:00,53.12,53.14,53.06,53.1,36963.0,48.7065,48.7248,48.6514,48.6881,36963.0
2021-09-28 15:00:00,53.1,53.19,53.07,53.15,50989.0,48.6881,48.7706,48.6606,48.734,50989.0
2021-09-28 15:10:00,53.16,53.18,53.13,53.14,27317.0,48.7431,48.7615,48.7156,48.7248,27317.0
2021-09-28 15:20:00,53.14,53.16,52.97,52.97,73388.0,48.7248,48.7431,48.5689,48.5689,73388.0
2021-09-28 15:30:00,52.97,53.1,52.95,53.0,76560.0,48.5689,48.6881,48.5506,48.5964,76560.0
2021-09-28 15:40:00,53.0,53.1,52.85,52.86,79627.0,48.5964,48.6881,48.4589,48.4681,79627.0
2021-09-28 15:50:00,52.85,52.88,52.78,52.84,244619.0,48.4589,48.4864,48.3947,48.4497,244619.0
2021-09-29 09:30:00,52.87,52.95,52.75,52.86,51181.0,48.4772,48.5506,48.3672,48.4681,51181.0
2021-09-29 09:40:00,52.86,53.0,52.82,52.87,44802.0,48.4681,48.5964,48.4314,48.4772,44802.0
2021-09-29 09:50:00,52.89,53.05,52.85,53.02,65734.0,48.4956,48.6423,48.4589,48.6148,65734.0
2021-09-29 10:00:00,53.0,53.08,52.91,53.02,40230.0,48.5964,48.6698,48.5139,48.6148,40230.0
2021-09-29 10:10:00,53.02,53.11,52.99,53.05,59294.0,48.6148,48.6973,48.5873,48.6423,59294.0
2021-09-29 10:20:00,53.06,53.13,53.02,53.08,35912.0,48.6514,48.7156,48.6148,48.6698,35912.0
2021-09-29 10:30:00,53.08,53.09,52.97,52.99,25599.0,48.6698,48.679,48.5689,48.5873,25599.0
2021-09-29 10:40:00,52.99,53.21,52.98,53.18,31825.0,48.5873,48.789,48.5781,48.7615,31825.0
2021-09-29 10:50:00,53.17,53.21,53.09,53.17,24801.0,48.7523,48.789,48.679,48.7523,24801.0
2021-09-29 11:00:00,53.17,53.19,53.09,53.18,27863.0,48.7523,48.7706,48.679,48.7615,27863.0
2021-09-29 11:10:00,53.18,53.24,53.16,53.19,33142.0,48.7615,48.8165,48.7431,48.7706,33142.0
2021-09-29 11:20:00,53.18,53.2,53.11,53.13,25885.0,48.7615,48.7798,48.6973,48.7156,25885.0
2021-09-29 11:30:00,53.11,53.2,53.09,53.15,42032.0,48.6973,48.7798,48.679,48.734,42032.0
2021-09-29 11:40:00,53.14,53.15,53.01,53.02,22728.0,48.7248,48.734,48.6056,48.6148,22728.0
2021-09-29 11:50:00,53.02,53.06,53.01,53.03,23343.0,48.6148,48.6514,48.6056,48.6239,23343.0
2021-09-29 12:00:00,53.04,53.1,53.02,53.05,23609.0,48.6331,48.6881,48.6148,48.6423,23609.0
2021-09-29 12:10:00,53.05,53.05,52.92,52.95,29247.0,48.6423,48.6423,48.5231,48.5506,29247.0
2021-09-29 12:20:00,52.95,52.95,52.87,52.91,63451.0,48.5506,48.5506,48.4772,48.5139,63451.0
2021-09-29 12:30:00,52.9,52.92,52.86,52.86,50243.0,48.5047,48.5231,48.4681,48.4681,50243.0
2021-09-29 12:40:00,52.85,52.88,52.83,52.85,17451.0,48.4589,48.4864,48.4406,48.4589,17451.0
2021-09-29 12:50:00,52.85,52.88,52.83,52.85,26756.0,48.4589,48.4864,48.4406,48.4589,26756.0
2021-09-29 13:00:00,52.84,52.85,52.75,52.79,24155.0,48.4497,48.4589,48.3672,48.4039,24155.0
2021-09-29 13:10:00,52.78,52.85,52.75,52.84,20815.0,48.3947,48.4589,48.3672,48.4497,20815.0
2021-09-29 13:20:00,52.85,52.88,52.83,52.85,29595.0,48.4589,48.4864,48.4406,48.4589,29595.0
2021-09-29 13:30:00,52.84,52.84,52.76,52.78,18893.0,48.4497,48.4497,48.3764,48.3947,18893.0
2021-09-29 13:40:00,52.77,52.82,52.72,52.8,27158.0,48.3855,48.4314,48.3397,48.413,27158.0
2021-09-29 13:50:00,52.79,52.84,52.78,52.83,32128.0,48.4039,48.4497,48.3947,48.4406,32128.0
2021-09-29 14:00:00,52.83,52.84,52.78,52.84,31333.0,48.4406,48.4497,48.3947,48.4497,31333.0
2021-09-29 14:10:00,52.84,52.95,52.83,52.92,38716.0,48.4497,48.5506,48.4406,48.5231,38716.0
2021-09-29 14:20:00,52.91,52.92,52.87,52.89,37304.0,48.5139,48.5231,48.4772,48.4956,37304.0
2021-09-29 14:30:00,52.9,52.95,52.88,52.89,33574.0,48.5047,48.5506,48.4864,48.4956,33574.0
2021-09-29 14:40:00,52.88,52.93,52.84,52.85,29051.0,48.4864,48.5322,48.4497,48.4589,29051.0
2021-09-29 14:50:00,52.85,52.89,52.85,52.88,33180.0,48.4589,48.4956,48.4589,48.4864,33180.0
2021-09-29 15:00:00,52.88,52.91,52.76,52.8,36832.0,48.4864,48.5139,48.3764,48.413,36832.0
2021-09-29 15:10:00,52.79,52.88,52.79,52.86,22786.0,48.4039,48.4864,48.4039,48.4681,22786.0
2021-09-29 15:20:00,52.86,52.88,52.81,52.88,31808.0,48.4681,48.4864,48.4222,48.4864,31808.0
2021-09-29 15:30:00,52.87,52.9,52.82,52.84,44653.0,48.4772,48.5047,48.4314,48.4497,44653.0
2021-09-29 15:40:00,52.85,52.86,52.81,52.82,69081.0,48.4589,48.4681,48.4222,48.4314,69081.0
2021-09-29 15:50:00,52.82,52.82,52.7,52.75,206793.0,48.4314,48.4314,48.3214,48.3672,206793.0
2021-09-30 09:30:00,53.03,53.03,52.63,52.71,57814.0,48.6239,48.6239,48.2572,48.3305,57814.0
2021-09-30 09:40:00,52.7,52.98,52.7,52.91,44913.0,48.3214,48.5781,48.3214,48.5139,44913.0
2021-09-30 09:50:00,52.92,52.98,52.8,52.81,43434.0,48.5231,48.5781,48.413,48.4222,43434.0
2021-09-30 10:00:00,52.79,52.84,52.72,52.78,28572.0,48.4039,48.4497,48.3397,48.3947,28572.0
2021-09-30 10:10:00,52.79,52.9,52.75,52.88,33320.0,48.4039,48.5047,48.3672,48.4864,33320.0
2021-09-30 10:20:00,52.87,52.89,52.69,52.72,39100.0,48.4772,48.4956,48.3122,48.3397,39100.0
2021-09-30 10:30:00,52.72,52.89,52.71,52.89,47570.0,48.3397,48.4956,48.3305,48.4956,47570.0
2021-09-30 10:40:00,52.88,52.89,52.74,52.76,53663.0,48.4864,48.4956,48.358,48.3764,53663.0
2021-09-30 10:50:00,52.75,52.78,52.72,52.78,44573.0,48.3672,48.3947,48.3397,48.3947,44573.0
2021-09-30 11:00:00,52.78,52.83,52.75,52.8,29587.0,48.3947,48.4406,48.3672,48.413,29587.0
2021-09-30 11:10:00,52.8,52.89,52.78,52.85,25424.0,48.413,48.4956,48.3947,48.4589,25424.0
2021-09-30 11:20:00,52.84,52.84,52.74,52.8,29453.0,48.4497,48.4497,48.358,48.413,29453.0
2021-09-30 11:30:00,52.8,52.8,52.51,52.55,39672.0,48.413,48.413,48.1471,48.1838,39672.0
2021-09-30 11:40:00,52.55,52.55,52.41,52.44,45498.0,48.1838,48.1838,48.0555,48.083,45498.0
2021-09-30 11:50:00,52.45,52.49,52.41,52.44,32016.0,48.0921,48.1288,48.0555,48.083,32016.0
2021-09-30 12:00:00,52.43,52.49,52.2,52.21,47280.0,48.0738,48.1288,47.8629,47.8721,47280.0
2021-09-30 12:10:00,52.21,52.23,52.14,52.2,46203.0,47.8721,47.8904,47.8079,47.8629,46203.0
2021-09-30 12:20:00,52.2,52.22,52.12,52.13,36310.0,47.8629,47.8812,47.7895,47.7987,36310.0
2021-09-30 12:30:00,52.13,52.21,52.04,52.2,59757.0,47.7987,47.8721,47.7162,47.8629,59757.0
2021-09-30 12:40:00,52.2,52.28,52.14,52.27,32134.0,47.8629,47.9363,47.8079,47.9271,32134.0
2021-09-30 12:50:00,52.27,52.28,52.12,52.16,32677.0,47.9271,47.9363,47.7895,47.8262,32677.0
2021-09-30 13:00:00,52.17,52.31,52.14,52.3,22945.0,47.8354,47.9638,47.8079,47.9546,22945.0
2021-09-30 13:10:00,52.31,52.33,52.23,52.3,35936.0,47.9638,47.9821,47.8904,47.9546,35936.0
2021-09-30 13:20:00,52.29,52.3,52.16,52.19,34431.0,47.9454,47.9546,47.8262,47.8537,34431.0
2021-09-30 13:30:00,52.19,52.19,52.04,52.13,34725.0,47.8537,47.8537,47.7162,47.7987,34725.0
2021-09-30 13:40:00,52.13,52.22,52.11,52.22,26328.0,47.7987,47.8812,47.7804,47.8812,26328.0
2021-09-30 13:50:00,52.24,52.28,52.22,52.28,26749.0,47.8996,47.9363,47.8812,47.9363,26749.0
2021-09-30 14:00:00,52.28,52.43,52.28,52.42,51310.0,47.9363,48.0738,47.9363,48.0646,51310.0
2021-09-30 14:10:00,52.42,52.42,52.28,52.29,38552.0,48.0646,48.0646,47.9363,47.9454,38552.0
2021-09-30 14:20:00,52.29,52.31,52.24,52.31,30291.0,47.9454,47.9638,47.8996,47.9638,30291.0
2021-09-30 14:30:00,52.31,52.4,52.31,52.35,34249.0,47.9638,48.0463,47.9638,48.0004,34249.0
2021-09-30 14:40:00,52.35,52.44,52.34,52.44,35612.0,48.0004,48.083,47.9913,48.083,35612.0
2021-09-30 14:50:00,52.44,52.49,52.34,52.35,33120.0,48.083,48.1288,47.9913,48.0004,33120.0
2021-09-30 15:00:00,52.34,52.37,52.26,52.33,39785.0,47.9913,48.0188,47.9179,47.9821,39785.0
2021-09-30 15:10:00,52.34,52.47,52.33,52.4,54736.0,47.9913,48.1105,47.9821,48.0463,54736.0
2021-09-30 15:20:00,52.41,52.42,52.35,52.4,69791.0,48.0555,48.0646,48.0004,48.0463,69791.0
2021-09-30 15:30:00,52.39,52.52,52.35,52.42,73578.0,48.0371,48.1563,48.0004,48.0646,73578.0
2021-09-30 15:40:00,52.43,52.44,52.26,52.31,89841.0,48.0738,48.083,47.9179,47.9638,89841.0
2021-09-30 15:50:00,52.31,52.34,52.12,52.12,515244.0,47.9638,47.9913,47.7895,47.7895,515244.0
2021-10-01 09:30:00,52.28,52.46,52.17,52.37,73343.0,47.9363,48.1013,47.8354,48.0188,73343.0
2021-10-01 09:40:00,52.37,52.4,52.22,52.22,41631.0,48.0188,48.0463,47.8812,47.8812,41631.0
2021-10-01 09:50:00,52.22,52.41,52.17,52.41,46417.0,47.8812,48.0555,47.8354,48.0555,46417.0
2021-10-01 10:00:00,52.42,52.67,52.35,52.57,42808.0,48.0646,48.2938,48.0004,48.2022,42808.0
2021-10-01 10:10:00,52.57,52.6,52.28,52.32,50266.0,48.2022,48.2297,47.9363,47.9729,50266.0
2021-10-01 10:20:00,52.34,52.35,52.22,52.32,34408.0,47.9913,48.0004,47.8812,47.9729,34408.0
2021-10-01 10:30:00,52.3,52.47,52.27,52.27,41729.0,47.9546,48.1105,47.9271,47.9271,41729.0
2021-10-01 10:40:00,52.28,52.36,52.15,52.24,38059.0,47.9363,48.0096,47.8171,47.8996,38059.0
2021-10-01 10:50:00,52.23,52.34,52.16,52.32,33907.0,47.8904,47.9913,47.8262,47.9729,33907.0
2021-10-01 11:00:00,52.32,52.41,52.31,52.31,23099.0,47.9729,48.0555,47.9638,47.9638,23099.0
2021-10-01 11:10:00,52.31,52.55,52.27,52.47,50522.0,47.9638,48.1838,47.9271,48.1105,50522.0
2021-10-01 11:20:00,52.5,52.58,52.45,52.51,32948.0,48.138,48.2113,48.0921,48.1471,32948.0
2021-10-01 11:30:00,52.52,52.6,52.51,52.59,31203.0,48.1563,48.2297,48.1471,48.2205,31203.0
2021-10-01 11:40:00,52.59,52.71,52.59,52.66,26291.0,48.2205,48.3305,48.2205,48.2847,26291.0
2021-10-01 11:50:00,52.66,52.67,52.58,52.64,26622.0,48.2847,48.2938,48.2113,48.2663,26622.0
2021-10-01 12:00:00,52.64,52.67,52.58,52.65,31219.0,48.2663,48.2938,48.2113,48.2755,31219.0
2021-10-01 12:10:00,52.65,52.67,52.59,52.61,18240.0,48.2755,48.2938,48.2205,48.2388,18240.0
2021-10-01 12:20:00,52.63,52.73,52.62,52.7,28154.0,48.2572,48.3489,48.248,48.3214,28154.0
2021-10-01 12:30:00,52.7,52.76,52.7,52.72,16363.0,48.3214,48.3764,48.3214,48.3397,16363.0
2021-10-01 12:40:00,52.73,52.78,52.73,52.75,29992.0,48.3489,48.3947,48.3489,48.3672,29992.0
2021-10-01 12:50:00,52.75,52.78,52.7,52.73,18763.0,48.3672,48.3947,48.3214,48.3489,18763.0
2021-10-01 13:00:00,52.73,52.78,52.68,52.78,30142.0,48.3489,48.3947,48.303,48.3947,30142.0
2021-10-01 13:10:00,52.78,52.8,52.73,52.76,20643.0,48.3947,48.413,48.3489,48.3764,20643.0
2021-10-01 13:20:00,52.75,52.79,52.74,52.76,16920.0,48.3672,48.4039,48.358,48.3764,16920.0
2021-10-01 13:30:00,52.76,52.82,52.75,52.82,22049.0,48.3764,48.4314,48.3672,48.4314,22049.0
2021-10-01 13:40:00,52.81,52.98,52.8,52.97,61092.0,48.4222,48.5781,48.413,48.5689,61092.0
2021-10-01 13:50:00,52.97,53.0,52.93,52.94,31706.0,48.5689,48.5964,48.5322,48.5414,31706.0
2021-10-01 14:00:00,52.94,53.0,52.93,53.0,24015.0,48.5414,48.5964,48.5322,48.5964,24015.0
2021-10-01 14:10:00,53.0,53.05,52.99,53.04,20018.0,48.5964,48.6423,48.5873,48.6331,20018.0
2021-10-01 14:20:00,53.04,53.14,53.03,53.13,31097.0,48.6331,48.7248,48.6239,48.7156,31097.0
2021-10-01 14:30:00,53.12,53.16,53.1,53.1,26299.0,48.7065,48.7431,48.6881,48.6881,26299.0
2021-10-01 14:40:00,53.11,53.12,53.03,53.05,31465.0,48.6973,48.7065,48.6239,48.6423,31465.0
2021-10-01 14:50:00,53.05,53.15,53.02,53.1,26625.0,48.6423,48.734,48.6148,48.6881,26625.0
2021-10-01 15:00:00,53.1,53.19,53.1,53.19,20864.0,48.6881,48.7706,48.6881,48.7706,20864.0
2021-10-01 15:10:00,53.2,53.29,53.17,53.18,30240.0,48.7798,48.8623,48.7523,48.7615,30240.0
2021-10-01 15:20:00,53.19,53.23,53.1,53.11,25969.0,48.7706,48.8073,48.6881,48.6973,25969.0
2021-10-01 15:30:00,53.11,53.12,53.02,53.02,36048.0,48.6973,48.7065,48.6148,48.6148,36048.0
2021-10-01 15:40:00,53.02,53.05,52.96,52.97,61457.0,48.6148,48.6423,48.5598,48.5689,61457.0
2021-10-01 15:50:00,52.98,53.05,52.88,52.94,213696.0,48.5781,48.6423,48.4864,48.5414,213696.0
2021-10-04 09:30:00,52.95,53.42,52.56,53.39,72956.0,48.5506,48.9815,48.193,48.954,72956.0
2021-10-04 09:40:00,53.42,53.74,53.34,53.7,87343.0,48.9815,49.2749,48.9082,49.2383,87343.0
2021-10-04 09:50:00,53.7,53.85,53.65,53.83,63897.0,49.2383,49.3758,49.1924,49.3575,63897.0
2021-10-04 10:00:00,53.83,53.9,53.63,53.77,88298.0,49.3575,49.4217,49.1741,49.3025,88298.0
2021-10-04 10:10:00,53.76,53.89,53.66,53.7,72464.0,49.2933,49.4125,49.2016,49.2383,72464.0
2021-10-04 10:20:00,53.7,53.71,53.23,53.28,41794.0,49.2383,49.2474,48.8073,48.8532,41794.0
2021-10-04 10:30:00,53.27,53.32,53.02,53.08,44681.0,48.844,48.8898,48.6148,48.6698,44681.0
2021-10-04 10:40:00,53.07,53.28,53.06,53.15,45200.0,48.6606,48.8532,48.6514,48.734,45200.0
2021-10-04 10:50:00,53.15,53.2,52.94,53.07,45413.0,48.734,48.7798,48.5414,48.6606,45413.0
2021-10-04 11:00:00,53.06,53.13,52.94,53.11,46125.0,48.6514,48.7156,48.5414,48.6973,46125.0
2021-10-04 11:10:00,53.1,53.17,53.08,53.1,55577.0,48.6881,48.7523,48.6698,48.6881,55577.0
2021-10-04 11:20:00,53.09,53.12,52.95,53.03,34450.0,48.679,48.7065,48.5506,48.6239,34450.0
2021-10-04 11:30:00,53.03,53.06,52.94,52.97,31185.0,48.6239,48.6514,48.5414,48.5689,31185.0
2021-10-04 11:40:00,52.97,53.08,52.94,53.04,32906.0,48.5689,48.6698,48.5414,48.6331,32906.0
2021-10-04 11:50:00,53.04,53.24,53.03,53.2,54806.0,48.6331,48.8165,48.6239,48.7798,54806.0
2021-10-04 12:00:00,53.19,53.21,53.11,53.2,33234.0,48.7706,48.789,48.6973,48.7798,33234.0
2021-10-04 12:10:00,53.19,53.2,53.14,53.16,23045.0,48.7706,48.7798,48.7248,48.7431,23045.0
2021-10-04 12:20:00,53.16,53.17,53.09,53.1,20853.0,48.7431,48.7523,48.679,48.6881,20853.0
2021-10-04 12:30:00,53.1,53.13,53.07,53.07,26205.0,48.6881,48.7156,48.6606,48.6606,26205.0
2021-10-04 12:40:00,53.06,53.06,52.95,53.02,31844.0,48.6514,48.6514,48.5506,48.6148,31844.0
2021-10-04 12:50:00,53.02,53.11,52.98,53.06,29412.0,48.6148,48.6973,48.5781,48.6514,29412.0
2021-10-04 13:00:00,53.06,53.07,52.96,53.07,22476.0,48.6514,48.6606,48.5598,48.6606,22476.0
2021-10-04 13:10:00,53.06,53.12,53.04,53.06,22669.0,48.6514,48.7065,48.6331,48.6514,22669.0
2021-10-04 13:20:00,53.06,53.07,52.99,53.0,21732.0,48.6514,48.6606,48.5873,48.5964,21732.0
2021-10-04 13:30:00,53.01,53.06,52.97,53.06,34842.0,48.6056,48.6514,48.5689,48.6514,34842.0
2021-10-04 13:40:00,53.06,53.06,52.98,53.01,32356.0,48.6514,48.6514,48.5781,48.6056,32356.0
2021-10-04 13:50:00,53.02,53.03,52.96,52.98,22926.0,48.6148,48.6239,48.5598,48.5781,22926.0
2021-10-04 14:00:00,52.98,53.03,52.88,52.92,42553.0,48.5781,48.6239,48.4864,48.5231,42553.0
2021-10-04 14:10:00,52.91,52.91,52.74,52.79,39374.0,48.5139,48.5139,48.358,48.4039,39374.0
2021-10-04 14:20:00,52.8,52.87,52.75,52.79,38841.0,48.413,48.4772,48.3672,48.4039,38841.0
2021-10-04 14:30:00,52.79,52.8,52.72,52.76,37895.0,48.4039,48.413,48.3397,48.3764,37895.0
2021-10-04 14:40:00,52.74,52.79,52.72,52.78,29440.0,48.358,48.4039,48.3397,48.3947,29440.0
2021-10-04 14:50:00,52.77,52.8,52.71,52.74,39805.0,48.3855,48.413,48.3305,48.358,39805.0
2021-10-04 15:00:00,52.74,52.82,52.73,52.77,34377.0,48.358,48.4314,48.3489,48.3855,34377.0
2021-10-04 15:10:00,52.77,52.82,52.72,52.74,36567.0,48.3855,48.4314,48.3397,48.358,36567.0
2021-10-04 15:20:00,52.75,52.82,52.72,52.8,36953.0,48.3672,48.4314,48.3397,48.413,36953.0
2021-10-04 15:30:00,52.79,52.88,52.75,52.75,77926.0,48.4039,48.4864,48.3672,48.3672,77926.0
2021-10-04 15:40:00,52.76,52.96,52.76,52.9,95630.0,48.3764,48.5598,48.3764,48.5047,95630.0
2021-10-04 15:50:00,52.89,52.91,52.68,52.77,258108.0,48.4956,48.5139,48.303,48.3855,258108.0
2021-10-05 09:30:00,52.98,52.98,52.62,52.72,71662.0,48.5781,48.5781,48.248,48.3397,71662.0
2021-10-05 09:40:00,52.72,52.73,52.56,52.66,70194.0,48.3397,48.3489,48.193,48.2847,70194.0
2021-10-05 09:50:00,52.65,52.81,52.65,52.77,38807.0,48.2755,48.4222,48.2755,48.3855,38807.0
2021-10-05 10:00:00,52.76,53.06,52.76,53.03,38398.0,48.3764,48.6514,48.3764,48.6239,38398.0
2021-10-05 10:10:00,53.03,53.23,53.03,53.19,27945.0,48.6239,48.8073,48.6239,48.7706,27945.0
2021-10-05 10:20:00,53.2,53.37,53.19,53.37,56955.0,48.7798,48.9357,48.7706,48.9357,56955.0
2021-10-05 10:30:00,53.37,53.52,53.37,53.43,42859.0,48.9357,49.0732,48.9357,48.9907,42859.0
2021-10-05 10:40:00,53.43,53.47,53.42,53.45,28929.0,48.9907,49.0274,48.9815,49.009,28929.0
2021-10-05 10:50:00,53.46,53.47,53.37,53.41,18599.0,49.0182,49.0274,48.9357,48.9724,18599.0
2021-10-05 11:00:00,53.42,53.47,53.35,53.47,17227.0,48.9815,49.0274,48.9174,49.0274,17227.0
2021-10-05 11:10:00,53.48,53.53,53.47,53.52,34248.0,49.0365,49.0824,49.0274,49.0732,34248.0
2021-10-05 11:20:00,53.53,53.54,53.44,53.47,15897.0,49.0824,49.0916,48.9999,49.0274,15897.0
2021-10-05 11:30:00,53.46,53.47,53.37,53.39,23029.0,49.0182,49.0274,48.9357,48.954,23029.0
2021-10-05 11:40:00,53.39,53.39,53.34,53.36,21564.0,48.954,48.954,48.9082,48.9265,21564.0
2021-10-05 11:50:00,53.36,53.4,53.35,53.39,24129.0,48.9265,48.9632,48.9174,48.954,24129.0
2021-10-05 12:00:00,53.39,53.46,53.39,53.44,14458.0,48.954,49.0182,48.954,48.9999,14458.0
2021-10-05 12:10:00,53.45,53.46,53.29,53.29,19304.0,49.009,49.0182,48.8623,48.8623,19304.0
2021-10-05 12:20:00,53.28,53.28,53.17,53.24,50032.0,48.8532,48.8532,48.7523,48.8165,50032.0
2021-10-05 12:30:00,53.23,53.27,53.2,53.24,24088.0,48.8073,48.844,48.7798,48.8165,24088.0
2021-10-05 12:40:00,53.23,53.32,53.23,53.31,22152.0,48.8073,48.8898,48.8073,48.8807,22152.0
2021-10-05 12:50:00,53.31,53.39,53.31,53.39,12143.0,48.8807,48.954,48.8807,48.954,12143.0
2021-10-05 13:00:00,53.38,53.43,53.33,53.43,11825.0,48.9449,48.9907,48.899,48.9907,11825.0
2021-10-05 13:10:00,53.43,53.49,53.42,53.46,34753.0,48.9907,49.0457,48.9815,49.0182,34753.0
2021-10-05 13:20:00,53.46,53.51,53.45,53.5,20032.0,49.0182,49.0641,49.009,49.0549,20032.0
2021-10-05 13:30:00,53.51,53.55,53.48,53.55,21344.0,49.0641,49.1007,49.0365,49.1007,21344.0
2021-10-05 13:40:00,53.55,53.61,53.55,53.58,39146.0,49.1007,49.1557,49.1007,49.1282,39146.0
2021-10-05 13:50:00,53.58,53.59,53.5,53.54,23237.0,49.1282,49.1374,49.0549,49.0916,23237.0
2021-10-05 14:00:00,53.55,53.59,53.5,53.52,20170.0,49.1007,49.1374,49.0549,49.0732,20170.0
2021-10-05 14:10:00,53.52,53.55,53.51,53.52,28398.0,49.0732,49.1007,49.0641,49.0732,28398.0
2021-10-05 14:20:00,53.52,53.59,53.51,53.59,14738.0,49.0732,49.1374,49.0641,49.1374,14738.0
2021-10-05 14:30:00,53.59,53.62,53.57,53.61,20702.0,49.1374,49.1649,49.1191,49.1557,20702.0
2021-10-05 14:40:00,53.61,53.63,53.58,53.6,24935.0,49.1557,49.1741,49.1282,49.1466,24935.0
2021-10-05 14:50:00,53.59,53.6,53.53,53.56,23857.0,49.1374,49.1466,49.0824,49.1099,23857.0
2021-10-05 15:00:00,53.56,53.6,53.55,53.58,22640.0,49.1099,49.1466,49.1007,49.1282,22640.0
2021-10-05 15:10:00,53.58,53.63,53.56,53.62,27055.0,49.1282,49.1741,49.1099,49.1649,27055.0
2021-10-05 15:20:00,53.63,53.63,53.53,53.57,73015.0,49.1741,49.1741,49.0824,49.1191,73015.0
2021-10-05 15:30:00,53.57,53.58,53.52,53.56,47770.0,49.1191,49.1282,49.0732,49.1099,47770.0
2021-10-05 15:40:00,53.55,53.57,53.42,53.42,65406.0,49.1007,49.1191,48.9815,48.9815,65406.0
2021-10-05 15:50:00,53.41,53.45,53.37,53.43,223647.0,48.9724,49.009,48.9357,48.9907,223647.0
2021-10-06 09:30:00,52.91,53.26,52.5,53.11,55445.0,48.5139,48.8348,48.138,48.6973,55445.0
2021-10-06 09:40:00,53.11,53.12,52.88,52.93,61033.0,48.6973,48.7065,48.4864,48.5322,61033.0
2021-10-06 09:50:00,52.92,52.94,52.78,52.88,30169.0,48.5231,48.5414,48.3947,48.4864,30169.0
2021-10-06 10:00:00,52.88,52.88,52.73,52.81,46476.0,48.4864,48.4864,48.3489,48.4222,46476.0
2021-10-06 10:10:00,52.8,52.8,52.58,52.58,36870.0,48.413,48.413,48.2113,48.2113,36870.0
2021-10-06 10:20:00,52.57,52.89,52.55,52.74,35263.0,48.2022,48.4956,48.1838,48.358,35263.0
2021-10-06 10:30:00,52.74,52.86,52.65,52.75,29682.0,48.358,48.4681,48.2755,48.3672,29682.0
2021-10-06 10:40:00,52.75,52.76,52.45,52.51,42064.0,48.3672,48.3764,48.0921,48.1471,42064.0
2021-10-06 10:50:00,52.52,52.67,52.42,52.66,35286.0,48.1563,48.2938,48.0646,48.2847,35286.0
2021-10-06 11:00:00,52.67,52.88,52.65,52.84,36096.0,48.2938,48.4864,48.2755,48.4497,36096.0
2021-10-06 11:10:00,52.86,52.87,52.78,52.81,34153.0,48.4681,48.4772,48.3947,48.4222,34153.0
2021-10-06 11:20:00,52.81,52.82,52.53,52.54,42880.0,48.4222,48.4314,48.1655,48.1747,42880.0
2021-10-06 11:30:00,52.55,52.56,52.46,52.56,28109.0,48.1838,48.193,48.1013,48.193,28109.0
2021-10-06 11:40:00,52.56,52.59,52.43,52.55,42689.0,48.193,48.2205,48.0738,48.1838,42689.0
2021-10-06 11:50:00,52.55,52.72,52.54,52.69,79024.0,48.1838,48.3397,48.1747,48.3122,79024.0
2021-10-06 12:00:00,52.7,52.73,52.46,52.48,43118.0,48.3214,48.3489,48.1013,48.1196,43118.0
2021-10-06 12:10:00,52.49,52.5,52.42,52.47,23010.0,48.1288,48.138,48.0646,48.1105,23010.0
2021-10-06 12:20:00,52.44,52.51,52.4,52.47,20874.0,48.083,48.1471,48.0463,48.1105,20874.0
2021-10-06 12:30:00,52.46,52.56,52.46,52.56,32139.0,48.1013,48.193,48.1013,48.193,32139.0
2021-10-06 12:40:00,52.56,52.63,52.53,52.55,25278.0,48.193,48.2572,48.1655,48.1838,25278.0
2021-10-06 12:50:00,52.55,52.66,52.55,52.61,17871.0,48.1838,48.2847,48.1838,48.2388,17871.0
2021-10-06 13:00:00,52.62,52.63,52.51,52.53,29768.0,48.248,48.2572,48.1471,48.1655,29768.0
2021-10-06 13:10:00,52.53,52.7,52.5,52.7,28101.0,48.1655,48.3214,48.138,48.3214,28101.0
2021-10-06 13:20:00,52.67,52.74,52.64,52.74,31514.0,48.2938,48.358,48.2663,48.358,31514.0
2021-10-06 13:30:00,52.74,52.93,52.74,52.92,43930.0,48.358,48.5322,48.358,48.5231,43930.0
2021-10-06 13:40:00,52.91,52.92,52.88,52.92,23284.0,48.5139,48.5231,48.4864,48.5231,23284.0
2021-10-06 13:50:00,52.92,52.93,52.84,52.91,21721.0,48.5231,48.5322,48.4497,48.5139,21721.0
2021-10-06 14:00:00,52.91,53.03,52.9,53.03,42382.0,48.5139,48.6239,48.5047,48.6239,42382.0
2021-10-06 14:10:00,53.03,53.24,53.03,53.24,36480.0,48.6239,48.8165,48.6239,48.8165,36480.0
2021-10-06 14:20:00,53.25,53.26,53.13,53.17,23400.0,48.8257,48.8348,48.7156,48.7523,23400.0
2021-10-06 14:30:00,53.17,53.2,53.13,53.19,23853.0,48.7523,48.7798,48.7156,48.7706,23853.0
2021-10-06 14:40:00,53.2,53.28,53.2,53.23,20580.0,48.7798,48.8532,48.7798,48.8073,20580.0
2021-10-06 14:50:00,53.24,53.25,53.09,53.1,37326.0,48.8165,48.8257,48.679,48.6881,37326.0
2021-10-06 15:00:00,53.1,53.17,53.09,53.16,33278.0,48.6881,48.7523,48.679,48.7431,33278.0
2021-10-06 15:10:00,53.16,53.23,53.12,53.2,31006.0,48.7431,48.8073,48.7065,48.7798,31006.0
2021-10-06 15:20:00,53.21,53.21,53.14,53.2,37625.0,48.789,48.789,48.7248,48.7798,37625.0
2021-10-06 15:30:00,53.19,53.2,53.07,53.12,61779.0,48.7706,48.7798,48.6606,48.7065,61779.0
2021-10-06 15:40:00,53.13,53.24,53.12,53.23,83180.0,48.7156,48.8165,48.7065,48.8073,83180.0
2021-10-06 15:50:00,53.24,53.33,53.23,53.31,225335.0,48.8165,48.899,48.8073,48.8807,225335.0
2021-10-07 09:30:00,53.86,54.2,53.64,54.19,93517.0,49.385,49.6967,49.1833,49.6876,93517.0
2021-10-07 09:40:00,54.19,54.2,53.93,53.97,38812.0,49.6876,49.6967,49.4492,49.4858,38812.0
2021-10-07 09:50:00,53.97,54.14,53.97,54.14,29164.0,49.4858,49.6417,49.4858,49.6417,29164.0
2021-10-07 10:00:00,54.14,54.16,54.07,54.08,24629.0,49.6417,49.6601,49.5775,49.5867,24629.0
2021-10-07 10:10:00,54.08,54.25,54.06,54.23,30429.0,49.5867,49.7426,49.5684,49.7242,30429.0
2021-10-07 10:20:00,54.24,54.27,54.17,54.21,40909.0,49.7334,49.7609,49.6692,49.7059,40909.0
2021-10-07 10:30:00,54.21,54.28,54.12,54.13,29264.0,49.7059,49.7701,49.6234,49.6325,29264.0
2021-10-07 10:40:00,54.12,54.29,54.12,54.29,33393.0,49.6234,49.7792,49.6234,49.7792,33393.0
2021-10-07 10:50:00,54.28,54.33,54.24,54.26,33898.0,49.7701,49.8159,49.7334,49.7517,33898.0
2021-10-07 11:00:00,54.26,54.29,54.19,54.27,27611.0,49.7517,49.7792,49.6876,49.7609,27611.0
2021-10-07 11:10:00,54.28,54.29,54.17,54.2,26299.0,49.7701,49.7792,49.6692,49.6967,26299.0
2021-10-07 11:20:00,54.22,54.33,54.2,54.31,24261.0,49.7151,49.8159,49.6967,49.7976,24261.0
2021-10-07 11:30:00,54.3,54.31,54.23,54.24,24650.0,49.7884,49.7976,49.7242,49.7334,24650.0
2021-10-07 11:40:00,54.23,54.34,54.22,54.31,40544.0,49.7242,49.8251,49.7151,49.7976,40544.0
2021-10-07 11:50:00,54.32,54.32,54.24,54.28,39114.0,49.8068,49.8068,49.7334,49.7701,39114.0
2021-10-07 12:00:00,54.28,54.33,54.26,54.29,25144.0,49.7701,49.8159,49.7517,49.7792,25144.0
2021-10-07 12:10:00,54.29,54.38,54.25,54.38,31501.0,49.7792,49.8618,49.7426,49.8618,31501.0
2021-10-07 12:20:00,54.38,54.39,54.35,54.35,18646.0,49.8618,49.8709,49.8343,49.8343,18646.0
2021-10-07 12:30:00,54.35,54.37,54.32,54.34,18878.0,49.8343,49.8526,49.8068,49.8251,18878.0
2021-10-07 12:40:00,54.34,54.34,54.21,54.22,28823.0,49.8251,49.8251,49.7059,49.7151,28823.0
2021-10-07 12:50:00,54.21,54.26,54.17,54.25,30017.0,49.7059,49.7517,49.6692,49.7426,30017.0
2021-10-07 13:00:00,54.25,54.27,54.22,54.27,18344.0,49.7426,49.7609,49.7151,49.7609,18344.0
2021-10-07 13:10:00,54.27,54.31,54.25,54.3,25981.0,49.7609,49.7976,49.7426,49.7884,25981.0
2021-10-07 13:20:00,54.3,54.35,54.27,54.35,23330.0,49.7884,49.8343,49.7609,49.8343,23330.0
2021-10-07 13:30:00,54.35,54.36,54.28,54.29,27859.0,49.8343,49.8434,49.7701,49.7792,27859.0
2021-10-07 13:40:00,54.29,54.3,54.26,54.29,23412.0,49.7792,49.7884,49.7517,49.7792,23412.0
2021-10-07 13:50:00,54.28,54.35,54.26,54.33,39021.0,49.7701,49.8343,49.7517,49.8159,39021.0
2021-10-07 14:00:00,54.33,54.33,54.24,54.3,27265.0,49.8159,49.8159,49.7334,49.7884,27265.0
2021-10-07 14:10:00,54.29,54.36,54.27,54.35,25667.0,49.7792,49.8434,49.7609,49.8343,25667.0
2021-10-07 14:20:00,54.34,54.35,54.3,54.3,19464.0,49.8251,49.8343,49.7884,49.7884,19464.0
2021-10-07 14:30:00,54.3,54.31,54.2,54.21,19415.0,49.7884,49.7976,49.6967,49.7059,19415.0
2021-10-07 14:40:00,54.22,54.24,54.16,54.17,33871.0,49.7151,49.7334,49.6601,49.6692,33871.0
2021-10-07 14:50:00,54.16,54.18,54.06,54.07,18943.0,49.6601,49.6784,49.5684,49.5775,18943.0
2021-10-07 15:00:00,54.06,54.17,54.02,54.17,40249.0,49.5684,49.6692,49.5317,49.6692,40249.0
2021-10-07 15:10:00,54.16,54.23,54.11,54.23,26774.0,49.6601,49.7242,49.6142,49.7242,26774.0
2021-10-07 15:20:00,54.22,54.25,54.18,54.22,33857.0,49.7151,49.7426,49.6784,49.7151,33857.0
2021-10-07 15:30:00,54.21,54.21,54.13,54.14,61189.0,49.7059,49.7059,49.6325,49.6417,61189.0
2021-10-07 15:40:00,54.13,54.22,54.1,54.22,83522.0,49.6325,49.7151,49.605,49.7151,83522.0
2021-10-07 15:50:00,54.22,54.22,54.1,54.16,157863.0,49.7151,49.7151,49.605,49.6601,157863.0
2021-10-08 09:30:00,54.37,54.57,54.22,54.57,83382.0,49.8526,50.036,49.7151,50.036,83382.0
2021-10-08 09:40:00,54.57,54.67,54.54,54.55,71202.0,50.036,50.1277,50.0085,50.0176,71202.0
2021-10-08 09:50:00,54.55,54.73,54.48,54.69,32125.0,50.0176,50.1827,49.9535,50.146,32125.0
2021-10-08 10:00:00,54.7,54.9,54.69,54.84,44337.0,50.1552,50.3386,50.146,50.2836,44337.0
2021-10-08 10:10:00,54.84,54.84,54.68,54.68,34824.0,50.2836,50.2836,50.1368,50.1368,34824.0
2021-10-08 10:20:00,54.68,54.72,54.6,54.61,28489.0,50.1368,50.1735,50.0635,50.0727,28489.0
2021-10-08 10:30:00,54.61,54.73,54.59,54.7,23291.0,50.0727,50.1827,50.0543,50.1552,23291.0
2021-10-08 10:40:00,54.71,54.82,54.69,54.82,35443.0,50.1644,50.2652,50.146,50.2652,35443.0
2021-10-08 10:50:00,54.82,54.84,54.78,54.79,21470.0,50.2652,50.2836,50.2285,50.2377,21470.0
2021-10-08 11:00:00,54.8,54.8,54.71,54.78,27652.0,50.2469,50.2469,50.1644,50.2285,27652.0
2021-10-08 11:10:00,54.8,54.88,54.78,54.87,23359.0,50.2469,50.3202,50.2285,50.3111,23359.0
2021-10-08 11:20:00,54.87,54.89,54.84,54.89,27772.0,50.3111,50.3294,50.2836,50.3294,27772.0
2021-10-08 11:30:00,54.89,54.89,54.76,54.82,18947.0,50.3294,50.3294,50.2102,50.2652,18947.0
2021-10-08 11:40:00,54.81,54.83,54.79,54.82,26085.0,50.256,50.2744,50.2377,50.2652,26085.0
2021-10-08 11:50:00,54.83,54.87,54.78,54.78,22332.0,50.2744,50.3111,50.2285,50.2285,22332.0
2021-10-08 12:00:00,54.78,54.8,54.74,54.75,37712.0,50.2285,50.2469,50.1919,50.201,37712.0
2021-10-08 12:10:00,54.76,54.76,54.69,54.71,19786.0,50.2102,50.2102,50.146,50.1644,19786.0
2021-10-08 12:20:00,54.72,54.72,54.58,54.59,34687.0,50.1735,50.1735,50.0452,50.0543,34687.0
2021-10-08 12:30:00,54.6,54.64,54.59,54.63,24873.0,50.0635,50.1002,50.0543,50.091,24873.0
2021-10-08 12:40:00,54.62,54.65,54.59,54.6,23527.0,50.0818,50.1093,50.0543,50.0635,23527.0
2021-10-08 12:50:00,54.6,54.68,54.6,54.63,20105.0,50.0635,50.1368,50.0635,50.091,20105.0
2021-10-08 13:00:00,54.62,54.65,54.58,54.58,23834.0,50.0818,50.1093,50.0452,50.0452,23834.0
2021-10-08 13:10:00,54.58,54.61,54.49,54.5,36783.0,50.0452,50.0727,49.9626,49.9718,36783.0
2021-10-08 13:20:00,54.5,54.52,54.47,54.5,30803.0,49.9718,49.9901,49.9443,49.9718,30803.0
2021-10-08 13:30:00,54.49,54.54,54.47,54.48,24959.0,49.9626,50.0085,49.9443,49.9535,24959.0
2021-10-08 13:40:00,54.48,54.51,54.46,54.51,31029.0,49.9535,49.981,49.9351,49.981,31029.0
2021-10-08 13:50:00,54.5,54.55,54.5,54.55,17079.0,49.9718,50.0176,49.9718,50.0176,17079.0
2021-10-08 14:00:00,54.55,54.57,54.5,54.55,41753.0,50.0176,50.036,49.9718,50.0176,41753.0
2021-10-08 14:10:00,54.55,54.57,54.5,54.53,57801.0,50.0176,50.036,49.9718,49.9993,57801.0
2021-10-08 14:20:00,54.53,54.61,54.52,54.57,47446.0,49.9993,50.0727,49.9901,50.036,47446.0
2021-10-08 14:30:00,54.57,54.59,54.52,54.53,36312.0,50.036,50.0543,49.9901,49.9993,36312.0
2021-10-08 14:40:00,54.54,54.54,54.49,54.53,27706.0,50.0085,50.0085,49.9626,49.9993,27706.0
2021-10-08 14:50:00,54.53,54.55,54.51,54.54,25455.0,49.9993,50.0176,49.981,50.0085,25455.0
2021-10-08 15:00:00,54.54,54.55,54.48,54.52,42626.0,50.0085,50.0176,49.9535,49.9901,42626.0
2021-10-08 15:10:00,54.52,54.57,54.51,54.57,31542.0,49.9901,50.036,49.981,50.036,31542.0
2021-10-08 15:20:00,54.57,54.6,54.55,54.59,25772.0,50.036,50.0635,50.0176,50.0543,25772.0
2021-10-08 15:30:00,54.59,54.61,54.53,54.56,67586.0,50.0543,50.0727,49.9993,50.0268,67586.0
2021-10-08 15:40:00,54.56,54.58,54.49,54.5,55300.0,50.0268,50.0452,49.9626,49.9718,55300.0
2021-10-08 15:50:00,54.5,54.54,54.47,54.53,202287.0,49.9718,50.0085,49.9443,49.9993,202287.0
2021-10-11 09:30:00,54.71,54.97,54.41,54.78,128252.0,50.1644,50.4028,49.8893,50.2285,128252.0
2021-10-11 09:40:00,54.78,54.89,54.66,54.81,77607.0,50.2285,50.3294,50.1185,50.256,77607.0
2021-10-11 09:50:00,54.81,55.07,54.81,55.01,69648.0,50.256,50.4944,50.256,50.4394,69648.0
2021-10-11 10:00:00,55.01,55.01,54.77,54.77,46749.0,50.4394,50.4394,50.2194,50.2194,46749.0
2021-10-11 10:10:00,54.77,54.87,54.75,54.83,89185.0,50.2194,50.3111,50.201,50.2744,89185.0
2021-10-11 10:20:00,54.84,55.05,54.83,55.05,49263.0,50.2836,50.4761,50.2744,50.4761,49263.0
2021-10-11 10:30:00,55.05,55.13,55.02,55.11,63261.0,50.4761,50.5495,50.4486,50.5311,63261.0
2021-10-11 10:40:00,55.11,55.22,55.06,55.2,72573.0,50.5311,50.632,50.4853,50.6136,72573.0
2021-10-11 10:50:00,55.19,55.23,55.12,55.12,32312.0,50.6045,50.6411,50.5403,50.5403,32312.0
2021-10-11 11:00:00,55.12,55.16,55.09,55.15,34333.0,50.5403,50.577,50.5128,50.5678,34333.0
2021-10-11 11:10:00,55.15,55.17,55.13,55.16,39410.0,50.5678,50.5861,50.5495,50.577,39410.0
2021-10-11 11:20:00,55.17,55.3,55.17,55.28,39933.0,50.5861,50.7053,50.5861,50.687,39933.0
2021-10-11 11:30:00,55.27,55.36,55.24,55.33,54704.0,50.6778,50.7603,50.6503,50.7328,54704.0
2021-10-11 11:40:00,55.33,55.4,55.32,55.33,28114.0,50.7328,50.797,50.7237,50.7328,28114.0
2021-10-11 11:50:00,55.33,55.33,55.28,55.33,22356.0,50.7328,50.7328,50.687,50.7328,22356.0
2021-10-11 12:00:00,55.33,55.34,55.19,55.22,40279.0,50.7328,50.742,50.6045,50.632,40279.0
2021-10-11 12:10:00,55.22,55.22,54.95,54.96,33500.0,50.632,50.632,50.3844,50.3936,33500.0
2021-10-11 12:20:00,54.95,55.01,54.94,55.0,22827.0,50.3844,50.4394,50.3752,50.4303,22827.0
2021-10-11 12:30:00,55.0,55.01,54.93,54.94,20839.0,50.4303,50.4394,50.3661,50.3752,20839.0
2021-10-11 12:40:00,54.93,54.94,54.87,54.87,21926.0,50.3661,50.3752,50.3111,50.3111,21926.0
2021-10-11 12:50:00,54.86,54.87,54.79,54.81,26059.0,50.3019,50.3111,50.2377,50.256,26059.0
2021-10-11 13:00:00,54.8,54.8,54.69,54.76,37891.0,50.2469,50.2469,50.146,50.2102,37891.0
2021-10-11 13:10:00,54.77,54.82,54.77,54.81,31181.0,50.2194,50.2652,50.2194,50.256,31181.0
2021-10-11 13:20:00,54.81,54.81,54.64,54.66,32597.0,50.256,50.256,50.1002,50.1185,32597.0
2021-10-11 13:30:00,54.68,54.71,54.63,54.7,28542.0,50.1368,50.1644,50.091,50.1552,28542.0
2021-10-11 13:40:00,54.69,54.71,54.56,54.59,30687.0,50.146,50.1644,50.0268,50.0543,30687.0
2021-10-11 13:50:00,54.59,54.65,54.56,54.61,35901.0,50.0543,50.1093,50.0268,50.0727,35901.0
2021-10-11 14:00:00,54.61,54.66,54.59,54.64,43844.0,50.0727,50.1185,50.0543,50.1002,43844.0
2021-10-11 14:10:00,54.65,54.68,54.62,54.63,29931.0,50.1093,50.1368,50.0818,50.091,29931.0
2021-10-11 14:20:00,54.62,54.62,54.49,54.52,20301.0,50.0818,50.0818,49.9626,49.9901,20301.0
2021-10-11 14:30:00,54.52,54.58,54.52,54.55,26502.0,49.9901,50.0452,49.9901,50.0176,26502.0
2021-10-11 14:40:00,54.55,54.66,54.54,54.63,22292.0,50.0176,50.1185,50.0085,50.091,22292.0
2021-10-11 14:50:00,54.63,54.67,54.57,54.66,31991.0,50.091,50.1277,50.036,50.1185,31991.0
2021-10-11 15:00:00,54.66,54.68,54.56,54.59,30221.0,50.1185,50.1368,50.0268,50.0543,30221.0
2021-10-11 15:10:00,54.59,54.66,54.58,54.62,31007.0,50.0543,50.1185,50.0452,50.0818,31007.0
2021-10-11 15:20:00,54.63,54.66,54.53,54.54,50635.0,50.091,50.1185,49.9993,50.0085,50635.0
2021-10-11 15:30:00,54.54,54.63,54.53,54.57,49774.0,50.0085,50.091,49.9993,50.036,49774.0
2021-10-11 15:40:00,54.57,54.57,54.48,54.52,80746.0,50.036,50.036,49.9535,49.9901,80746.0
2021-10-11 15:50:00,54.51,54.51,54.44,54.48,233589.0,49.981,49.981,49.9168,49.9535,233589.0
2021-10-12 09:30:00,54.48,54.73,54.35,54.65,165156.0,49.9535,50.1827,49.8343,50.1093,165156.0
2021-10-12 09:40:00,54.6,54.66,54.42,54.53,71501.0,50.0635,50.1185,49.8984,49.9993,71501.0
2021-10-12 09:50:00,54.52,54.75,54.52,54.55,34660.0,49.9901,50.201,49.9901,50.0176,34660.0
2021-10-12 10:00:00,54.54,54.63,54.29,54.3,40874.0,50.0085,50.091,49.7792,49.7884,40874.0
2021-10-12 10:10:00,54.29,54.43,54.2,54.28,80977.0,49.7792,49.9076,49.6967,49.7701,80977.0
2021-10-12 10:20:00,54.27,54.39,54.21,54.39,88238.0,49.7609,49.8709,49.7059,49.8709,88238.0
2021-10-12 10:30:00,54.4,54.61,54.39,54.6,82502.0,49.8801,50.0727,49.8709,50.0635,82502.0
2021-10-12 10:40:00,54.6,54.62,54.48,54.53,91165.0,50.0635,50.0818,49.9535,49.9993,91165.0
2021-10-12 10:50:00,54.52,54.63,54.51,54.53,48716.0,49.9901,50.091,49.981,49.9993,48716.0
2021-10-12 11:00:00,54.55,54.69,54.54,54.66,74605.0,50.0176,50.146,50.0085,50.1185,74605.0
2021-10-12 11:10:00,54.66,54.67,54.53,54.57,42438.0,50.1185,50.1277,49.9993,50.036,42438.0
2021-10-12 11:20:00,54.58,54.63,54.55,54.57,29060.0,50.0452,50.091,50.0176,50.036,29060.0
2021-10-12 11:30:00,54.57,54.57,54.44,54.45,32409.0,50.036,50.036,49.9168,49.926,32409.0
2021-10-12 11:40:00,54.44,54.51,54.43,54.45,47639.0,49.9168,49.981,49.9076,49.926,47639.0
2021-10-12 11:50:00,54.46,54.52,54.42,54.52,28201.0,49.9351,49.9901,49.8984,49.9901,28201.0
2021-10-12 12:00:00,54.52,54.62,54.52,54.6,38085.0,49.9901,50.0818,49.9901,50.0635,38085.0
2021-10-12 12:10:00,54.6,54.64,54.48,54.5,48154.0,50.0635,50.1002,49.9535,49.9718,48154.0
2021-10-12 12:20:00,54.49,54.52,54.45,54.46,28992.0,49.9626,49.9901,49.926,49.9351,28992.0
2021-10-12 12:30:00,54.47,54.47,54.3,54.32,36656.0,49.9443,49.9443,49.7884,49.8068,36656.0
2021-10-12 12:40:00,54.33,54.39,54.31,54.38,33514.0,49.8159,49.8709,49.7976,49.8618,33514.0
2021-10-12 12:50:00,54.37,54.41,54.36,54.41,21455.0,49.8526,49.8893,49.8434,49.8893,21455.0
2021-10-12 13:00:00,54.4,54.41,54.38,54.39,27145.0,49.8801,49.8893,49.8618,49.8709,27145.0
2021-10-12 13:10:00,54.4,54.45,54.4,54.45,28939.0,49.8801,49.926,49.8801,49.926,28939.0
2021-10-12 13:20:00,54.45,54.46,54.38,54.44,36071.0,49.926,49.9351,49.8618,49.9168,36071.0
2021-10-12 13:30:00,54.44,54.5,54.41,54.49,27789.0,49.9168,49.9718,49.8893,49.9626,27789.0
2021-10-12 13:40:00,54.49,54.52,54.47,54.48,30862.0,49.9626,49.9901,49.9443,49.9535,30862.0
2021-10-12 13:50:00,54.48,54.5,54.42,54.47,36734.0,49.9535,49.9718,49.8984,49.9443,36734.0
2021-10-12 14:00:00,54.46,54.48,54.43,54.45,27676.0,49.9351,49.9535,49.9076,49.926,27676.0
2021-10-12 14:10:00,54.45,54.56,54.44,54.52,37902.0,49.926,50.0268,49.9168,49.9901,37902.0
2021-10-12 14:20:00,54.53,54.53,54.43,54.43,24870.0,49.9993,49.9993,49.9076,49.9076,24870.0
2021-10-12 14:30:00,54.44,54.48,54.43,54.45,24811.0,49.9168,49.9535,49.9076,49.926,24811.0
2021-10-12 14:40:00,54.45,54.47,54.44,54.47,22677.0,49.926,49.9443,49.9168,49.9443,22677.0
2021-10-12 14:50:00,54.47,54.51,54.42,54.42,42680.0,49.9443,49.981,49.8984,49.8984,42680.0
2021-10-12 15:00:00,54.41,54.42,54.36,54.38,35827.0,49.8893,49.8984,49.8434,49.8618,35827.0
2021-10-12 15:10:00,54.38,54.43,54.38,54.42,36564.0,49.8618,49.9076,49.8618,49.8984,36564.0
2021-10-12 15:20:00,54.43,54.47,54.39,54.45,32051.0,49.9076,49.9443,49.8709,49.926,32051.0
2021-10-12 15:30:00,54.44,54.45,54.4,54.42,46587.0,49.9168,49.926,49.8801,49.8984,46587.0
2021-10-12 15:40:00,54.43,54.43,54.28,54.31,97342.0,49.9076,49.9076,49.7701,49.7976,97342.0
2021-10-12 15:50:00,54.32,54.47,54.28,54.43,238055.0,49.8068,49.9443,49.7701,49.9076,238055.0
2021-10-13 09:30:00,54.35,54.45,53.99,54.05,66213.0,49.8343,49.926,49.5042,49.5592,66213.0
2021-10-13 09:40:00,54.07,54.12,53.65,53.65,101743.0,49.5775,49.6234,49.1924,49.1924,101743.0
2021-10-13 09:50:00,53.64,53.7,53.5,53.53,64115.0,49.1833,49.2383,49.0549,49.0824,64115.0
2021-10-13 10:00:00,53.52,53.52,53.38,53.39,81616.0,49.0732,49.0732,48.9449,48.954,81616.0
2021-10-13 10:10:00,53.39,53.41,53.19,53.41,75130.0,48.954,48.9724,48.7706,48.9724,75130.0
2021-10-13 10:20:00,53.41,53.54,53.31,53.51,38507.0,48.9724,49.0916,48.8807,49.0641,38507.0
2021-10-13 10:30:00,53.51,53.66,53.48,53.58,45979.0,49.0641,49.2016,49.0365,49.1282,45979.0
2021-10-13 10:40:00,53.57,53.64,53.55,53.63,27142.0,49.1191,49.1833,49.1007,49.1741,27142.0
2021-10-13 10:50:00,53.64,53.69,53.63,53.65,41036.0,49.1833,49.2291,49.1741,49.1924,41036.0
2021-10-13 11:00:00,53.65,53.8,53.64,53.79,26408.0,49.1924,49.33,49.1833,49.3208,26408.0
2021-10-13 11:10:00,53.79,53.81,53.75,53.76,37308.0,49.3208,49.3391,49.2841,49.2933,37308.0
2021-10-13 11:20:00,53.76,53.81,53.74,53.78,50064.0,49.2933,49.3391,49.2749,49.3116,50064.0
2021-10-13 11:30:00,53.78,53.83,53.76,53.81,37107.0,49.3116,49.3575,49.2933,49.3391,37107.0
2021-10-13 11:40:00,53.81,53.93,53.8,53.9,52682.0,49.3391,49.4492,49.33,49.4217,52682.0
2021-10-13 11:50:00,53.9,53.91,53.7,53.71,43203.0,49.4217,49.4308,49.2383,49.2474,43203.0
2021-10-13 12:00:00,53.72,53.76,53.69,53.74,40050.0,49.2566,49.2933,49.2291,49.2749,40050.0
2021-10-13 12:10:00,53.73,53.73,53.65,53.72,36355.0,49.2658,49.2658,49.1924,49.2566,36355.0
2021-10-13 12:20:00,53.72,53.76,53.71,53.75,20442.0,49.2566,49.2933,49.2474,49.2841,20442.0
2021-10-13 12:30:00,53.75,53.76,53.69,53.74,20192.0,49.2841,49.2933,49.2291,49.2749,20192.0
2021-10-13 12:40:00,53.75,53.83,53.73,53.76,21027.0,49.2841,49.3575,49.2658,49.2933,21027.0
2021-10-13 12:50:00,53.75,53.75,53.69,53.74,20145.0,49.2841,49.2841,49.2291,49.2749,20145.0
2021-10-13 13:00:00,53.74,53.77,53.69,53.76,25024.0,49.2749,49.3025,49.2291,49.2933,25024.0
2021-10-13 13:10:00,53.76,53.79,53.74,53.79,17376.0,49.2933,49.3208,49.2749,49.3208,17376.0
2021-10-13 13:20:00,53.79,53.86,53.78,53.85,33015.0,49.3208,49.385,49.3116,49.3758,33015.0
2021-10-13 13:30:00,53.84,53.92,53.83,53.9,23675.0,49.3666,49.44,49.3575,49.4217,23675.0
2021-10-13 13:40:00,53.91,53.92,53.88,53.9,22353.0,49.4308,49.44,49.4033,49.4217,22353.0
2021-10-13 13:50:00,53.9,53.92,53.85,53.86,18242.0,49.4217,49.44,49.3758,49.385,18242.0
2021-10-13 14:00:00,53.86,54.05,53.84,53.91,69171.0,49.385,49.5592,49.3666,49.4308,69171.0
2021-10-13 14:10:00,53.9,53.95,53.85,53.86,29642.0,49.4217,49.4675,49.3758,49.385,29642.0
2021-10-13 14:20:00,53.86,53.91,53.79,53.79,33683.0,49.385,49.4308,49.3208,49.3208,33683.0
2021-10-13 14:30:00,53.79,53.82,53.69,53.69,44176.0,49.3208,49.3483,49.2291,49.2291,44176.0
2021-10-13 14:40:00,53.7,53.7,53.65,53.69,40410.0,49.2383,49.2383,49.1924,49.2291,40410.0
2021-10-13 14:50:00,53.69,53.75,53.68,53.74,35589.0,49.2291,49.2841,49.2199,49.2749,35589.0
2021-10-13 15:00:00,53.74,53.81,53.7,53.81,40884.0,49.2749,49.3391,49.2383,49.3391,40884.0
2021-10-13 15:10:00,53.81,53.84,53.76,53.81,45199.0,49.3391,49.3666,49.2933,49.3391,45199.0
2021-10-13 15:20:00,53.82,53.83,53.79,53.8,29837.0,49.3483,49.3575,49.3208,49.33,29837.0
2021-10-13 15:30:00,53.8,53.92,53.78,53.91,50375.0,49.33,49.44,49.3116,49.4308,50375.0
2021-10-13 15:40:00,53.91,53.92,53.82,53.9,89194.0,49.4308,49.44,49.3483,49.4217,89194.0
2021-10-13 15:50:00,53.91,53.99,53.9,53.96,310506.0,49.4308,49.5042,49.4217,49.4767,310506.0
2021-10-14 09:30:00,54.54,54.71,53.89,54.21,78355.0,50.0085,50.1644,49.4125,49.7059,78355.0
2021-10-14 09:40:00,54.2,54.45,54.16,54.44,55877.0,49.6967,49.926,49.6601,49.9168,55877.0
2021-10-14 09:50:00,54.43,54.45,54.32,54.45,48052.0,49.9076,49.926,49.8068,49.926,48052.0
2021-10-14 10:00:00,54.45,54.7,54.45,54.65,43623.0,49.926,50.1552,49.926,50.1093,43623.0
2021-10-14 10:10:00,54.66,54.95,54.63,54.94,105142.0,50.1185,50.3844,50.091,50.3752,105142.0
2021-10-14 10:20:00,54.94,54.98,54.83,54.83,68150.0,50.3752,50.4119,50.2744,50.2744,68150.0
2021-10-14 10:30:00,54.83,54.89,54.79,54.87,34339.0,50.2744,50.3294,50.2377,50.3111,34339.0
2021-10-14 10:40:00,54.87,54.91,54.78,54.89,37479.0,50.3111,50.3477,50.2285,50.3294,37479.0
2021-10-14 10:50:00,54.89,55.0,54.88,54.99,45132.0,50.3294,50.4303,50.3202,50.4211,45132.0
2021-10-14 11:00:00,54.99,54.99,54.88,54.9,25885.0,50.4211,50.4211,50.3202,50.3386,25885.0
2021-10-14 11:10:00,54.89,54.91,54.8,54.9,32273.0,50.3294,50.3477,50.2469,50.3386,32273.0
2021-10-14 11:20:00,54.89,54.97,54.87,54.89,30298.0,50.3294,50.4028,50.3111,50.3294,30298.0
2021-10-14 11:30:00,54.89,55.05,54.89,55.05,32191.0,50.3294,50.4761,50.3294,50.4761,32191.0
2021-10-14 11:40:00,55.05,55.09,55.02,55.04,39948.0,50.4761,50.5128,50.4486,50.4669,39948.0
2021-10-14 11:50:00,55.04,55.06,54.95,55.01,37918.0,50.4669,50.4853,50.3844,50.4394,37918.0
2021-10-14 12:00:00,55.0,55.04,54.97,54.98,24701.0,50.4303,50.4669,50.4028,50.4119,24701.0
2021-10-14 12:10:00,54.97,55.04,54.95,54.98,37255.0,50.4028,50.4669,50.3844,50.4119,37255.0
2021-10-14 12:20:00,54.98,55.01,54.93,54.96,25506.0,50.4119,50.4394,50.3661,50.3936,25506.0
2021-10-14 12:30:00,54.97,54.99,54.91,54.99,20657.0,50.4028,50.4211,50.3477,50.4211,20657.0
2021-10-14 12:40:00,54.98,54.98,54.91,54.92,26924.0,50.4119,50.4119,50.3477,50.3569,26924.0
2021-10-14 12:50:00,54.92,55.05,54.91,55.05,28350.0,50.3569,50.4761,50.3477,50.4761,28350.0
2021-10-14 13:00:00,55.05,55.07,54.98,55.02,37944.0,50.4761,50.4944,50.4119,50.4486,37944.0
2021-10-14 13:10:00,55.02,55.06,55.0,55.05,30974.0,50.4486,50.4853,50.4303,50.4761,30974.0
2021-10-14 13:20:00,55.04,55.09,55.04,55.08,24996.0,50.4669,50.5128,50.4669,50.5036,24996.0
2021-10-14 13:30:00,55.09,55.16,55.08,55.15,24293.0,50.5128,50.577,50.5036,50.5678,24293.0
2021-10-14 13:40:00,55.15,55.23,55.13,55.23,26738.0,50.5678,50.6411,50.5495,50.6411,26738.0
2021-10-14 13:50:00,55.22,55.22,55.17,55.19,28805.0,50.632,50.632,50.5861,50.6045,28805.0
2021-10-14 14:00:00,55.19,55.21,55.16,55.18,23674.0,50.6045,50.6228,50.577,50.5953,23674.0
2021-10-14 14:10:00,55.19,55.22,55.18,55.2,27619.0,50.6045,50.632,50.5953,50.6136,27619.0
2021-10-14 14:20:00,55.2,55.2,55.15,55.17,39093.0,50.6136,50.6136,50.5678,50.5861,39093.0
2021-10-14 14:30:00,55.18,55.2,55.15,55.2,27667.0,50.5953,50.6136,50.5678,50.6136,27667.0
2021-10-14 14:40:00,55.2,55.28,55.18,55.28,27871.0,50.6136,50.687,50.5953,50.687,27871.0
2021-10-14 14:50:00,55.28,55.33,55.27,55.32,47099.0,50.687,50.7328,50.6778,50.7237,47099.0
2021-10-14 15:00:00,55.32,55.32,55.25,55.25,31071.0,50.7237,50.7237,50.6595,50.6595,31071.0
2021-10-14 15:10:00,55.25,55.25,55.21,55.22,22939.0,50.6595,50.6595,50.6228,50.632,22939.0
2021-10-14 15:20:00,55.22,55.22,55.17,55.19,33967.0,50.632,50.632,50.5861,50.6045,33967.0
2021-10-14 15:30:00,55.19,55.25,55.15,55.2,56009.0,50.6045,50.6595,50.5678,50.6136,56009.0
2021-10-14 15:40:00,55.21,55.27,55.19,55.23,86239.0,50.6228,50.6778,50.6045,50.6411,86239.0
2021-10-14 15:50:00,55.23,55.38,55.22,55.34,248997.0,50.6411,50.7787,50.632,50.742,248997.0
2021-10-15 09:30:00,55.81,55.89,55.56,55.79,162767.0,51.173,51.2463,50.9437,51.1546,162767.0
2021-10-15 09:40:00,55.79,55.88,55.71,55.77,52312.0,51.1546,51.2371,51.0813,51.1363,52312.0
2021-10-15 09:50:00,55.77,55.9,55.73,55.89,50021.0,51.1363,51.2555,51.0996,51.2463,50021.0
2021-10-15 10:00:00,55.88,55.97,55.84,55.94,55657.0,51.2371,51.3197,51.2005,51.2922,55657.0
2021-10-15 10:10:00,55.94,55.97,55.83,55.83,39812.0,51.2922,51.3197,51.1913,51.1913,39812.0
2021-10-15 10:20:00,55.82,55.84,55.52,55.53,45200.0,51.1821,51.2005,50.9071,50.9162,45200.0
2021-10-15 10:30:00,55.53,55.68,55.53,55.65,31473.0,50.9162,51.0538,50.9162,51.0263,31473.0
2021-10-15 10:40:00,55.66,55.72,55.58,55.72,32266.0,51.0354,51.0904,50.9621,51.0904,32266.0
2021-10-15 10:50:00,55.72,55.73,55.56,55.58,30679.0,51.0904,51.0996,50.9437,50.9621,30679.0
2021-10-15 11:00:00,55.59,55.6,55.53,55.53,27367.0,50.9712,50.9804,50.9162,50.9162,27367.0
2021-10-15 11:10:00,55.54,55.59,55.51,55.54,33413.0,50.9254,50.9712,50.8979,50.9254,33413.0
2021-10-15 11:20:00,55.53,55.56,55.5,55.53,31996.0,50.9162,50.9437,50.8887,50.9162,31996.0
2021-10-15 11:30:00,55.53,55.57,55.53,55.55,27110.0,50.9162,50.9529,50.9162,50.9346,27110.0
2021-10-15 11:40:00,55.54,55.56,55.49,55.55,36865.0,50.9254,50.9437,50.8795,50.9346,36865.0
2021-10-15 11:50:00,55.55,55.59,55.48,55.52,30225.0,50.9346,50.9712,50.8704,50.9071,30225.0
2021-10-15 12:00:00,55.52,55.56,55.51,55.54,25342.0,50.9071,50.9437,50.8979,50.9254,25342.0
2021-10-15 12:10:00,55.53,55.56,55.48,55.55,27222.0,50.9162,50.9437,50.8704,50.9346,27222.0
2021-10-15 12:20:00,55.55,55.55,55.5,55.51,25502.0,50.9346,50.9346,50.8887,50.8979,25502.0
2021-10-15 12:30:00,55.52,55.53,55.46,55.5,22127.0,50.9071,50.9162,50.852,50.8887,22127.0
2021-10-15 12:40:00,55.49,55.56,55.49,55.55,21558.0,50.8795,50.9437,50.8795,50.9346,21558.0
2021-10-15 12:50:00,55.55,55.62,55.54,55.59,27223.0,50.9346,50.9987,50.9254,50.9712,27223.0
2021-10-15 13:00:00,55.59,55.64,55.59,55.64,40021.0,50.9712,51.0171,50.9712,51.0171,40021.0
2021-10-15 13:10:00,55.64,55.64,55.58,55.59,26599.0,51.0171,51.0171,50.9621,50.9712,26599.0
2021-10-15 13:20:00,55.6,55.6,55.56,55.6,22969.0,50.9804,50.9804,50.9437,50.9804,22969.0
2021-10-15 13:30:00,55.6,55.67,55.58,55.66,33182.0,50.9804,51.0446,50.9621,51.0354,33182.0
2021-10-15 13:40:00,55.66,55.77,55.64,55.77,29206.0,51.0354,51.1363,51.0171,51.1363,29206.0
2021-10-15 13:50:00,55.76,55.78,55.74,55.76,19536.0,51.1271,51.1455,51.1088,51.1271,19536.0
2021-10-15 14:00:00,55.76,55.88,55.76,55.86,44390.0,51.1271,51.2371,51.1271,51.2188,44390.0
2021-10-15 14:10:00,55.86,55.91,55.85,55.91,31466.0,51.2188,51.2646,51.2096,51.2646,31466.0
2021-10-15 14:20:00,55.91,55.98,55.9,55.98,36044.0,51.2646,51.3288,51.2555,51.3288,36044.0
2021-10-15 14:30:00,55.98,55.99,55.9,55.91,53386.0,51.3288,51.338,51.2555,51.2646,53386.0
2021-10-15 14:40:00,55.92,55.93,55.82,55.84,48093.0,51.2738,51.283,51.1821,51.2005,48093.0
2021-10-15 14:50:00,55.85,55.86,55.8,55.84,44334.0,51.2096,51.2188,51.1638,51.2005,44334.0
2021-10-15 15:00:00,55.84,55.86,55.75,55.75,52163.0,51.2005,51.2188,51.1179,51.1179,52163.0
2021-10-15 15:10:00,55.76,55.79,55.72,55.75,48211.0,51.1271,51.1546,51.0904,51.1179,48211.0
2021-10-15 15:20:00,55.75,55.79,55.68,55.77,47639.0,51.1179,51.1546,51.0538,51.1363,47639.0
2021-10-15 15:30:00,55.76,55.77,55.68,55.69,81484.0,51.1271,51.1363,51.0538,51.0629,81484.0
2021-10-15 15:40:00,55.69,55.74,55.67,55.68,128958.0,51.0629,51.1088,51.0446,51.0538,128958.0
2021-10-15 15:50:00,55.66,55.7,55.53,55.56,583591.0,51.0354,51.0721,50.9162,50.9437,583591.0
2021-10-18 09:30:00,55.54,55.54,55.06,55.3,120895.0,50.9254,50.9254,50.4853,50.7053,120895.0
2021-10-18 09:40:00,55.29,55.57,55.25,55.49,74414.0,50.6962,50.9529,50.6595,50.8795,74414.0
2021-10-18 09:50:00,55.5,55.5,55.35,55.41,48286.0,50.8887,50.8887,50.7512,50.8062,48286.0
2021-10-18 10:00:00,55.41,55.52,55.38,55.47,43277.0,50.8062,50.9071,50.7787,50.8612,43277.0
2021-10-18 10:10:00,55.47,55.48,55.32,55.39,52054.0,50.8612,50.8704,50.7237,50.7879,52054.0
2021-10-18 10:20:00,55.39,55.49,55.35,55.47,42598.0,50.7879,50.8795,50.7512,50.8612,42598.0
2021-10-18 10:30:00,55.47,55.48,55.39,55.48,52536.0,50.8612,50.8704,50.7879,50.8704,52536.0
2021-10-18 10:40:00,55.47,55.55,55.43,55.49,51646.0,50.8612,50.9346,50.8245,50.8795,51646.0
2021-10-18 10:50:00,55.49,55.49,55.36,55.41,41116.0,50.8795,50.8795,50.7603,50.8062,41116.0
2021-10-18 11:00:00,55.41,55.43,55.35,55.41,33944.0,50.8062,50.8245,50.7512,50.8062,33944.0
2021-10-18 11:10:00,55.42,55.63,55.42,55.63,45850.0,50.8154,51.0079,50.8154,51.0079,45850.0
2021-10-18 11:20:00,55.63,55.68,55.54,55.54,59298.0,51.0079,51.0538,50.9254,50.9254,59298.0
2021-10-18 11:30:00,55.53,55.57,55.47,55.48,40002.0,50.9162,50.9529,50.8612,50.8704,40002.0
2021-10-18 11:40:00,55.48,55.48,55.43,55.45,26371.0,50.8704,50.8704,50.8245,50.8429,26371.0
2021-10-18 11:50:00,55.46,55.52,55.44,55.51,26007.0,50.852,50.9071,50.8337,50.8979,26007.0
2021-10-18 12:00:00,55.52,55.54,55.49,55.5,28312.0,50.9071,50.9254,50.8795,50.8887,28312.0
2021-10-18 12:10:00,55.5,55.51,55.43,55.43,28902.0,50.8887,50.8979,50.8245,50.8245,28902.0
2021-10-18 12:20:00,55.43,55.48,55.39,55.4,53138.0,50.8245,50.8704,50.7879,50.797,53138.0
2021-10-18 12:30:00,55.39,55.42,55.33,55.33,36379.0,50.7879,50.8154,50.7328,50.7328,36379.0
2021-10-18 12:40:00,55.33,55.38,55.33,55.34,34315.0,50.7328,50.7787,50.7328,50.742,34315.0
2021-10-18 12:50:00,55.34,55.34,55.23,55.23,30062.0,50.742,50.742,50.6411,50.6411,30062.0
2021-10-18 13:00:00,55.23,55.25,55.19,55.22,35427.0,50.6411,50.6595,50.6045,50.632,35427.0
2021-10-18 13:10:00,55.22,55.22,55.16,55.18,29389.0,50.632,50.632,50.577,50.5953,29389.0
2021-10-18 13:20:00,55.18,55.21,55.11,55.14,31615.0,50.5953,50.6228,50.5311,50.5586,31615.0
2021-10-18 13:30:00,55.14,55.15,55.05,55.08,35663.0,50.5586,50.5678,50.4761,50.5036,35663.0
2021-10-18 13:40:00,55.07,55.1,55.05,55.07,38100.0,50.4944,50.5219,50.4761,50.4944,38100.0
2021-10-18 13:50:00,55.06,55.14,55.01,55.03,39269.0,50.4853,50.5586,50.4394,50.4578,39269.0
2021-10-18 14:00:00,55.03,55.05,54.99,55.04,29355.0,50.4578,50.4761,50.4211,50.4669,29355.0
2021-10-18 14:10:00,55.04,55.07,55.03,55.05,34521.0,50.4669,50.4944,50.4578,50.4761,34521.0
2021-10-18 14:20:00,55.05,55.06,55.0,55.03,37952.0,50.4761,50.4853,50.4303,50.4578,37952.0
2021-10-18 14:30:00,55.02,55.03,54.94,54.98,36478.0,50.4486,50.4578,50.3752,50.4119,36478.0
2021-10-18 14:40:00,54.98,55.01,54.95,54.98,42293.0,50.4119,50.4394,50.3844,50.4119,42293.0
2021-10-18 14:50:00,54.98,55.01,54.97,54.99,39266.0,50.4119,50.4394,50.4028,50.4211,39266.0
2021-10-18 15:00:00,54.98,54.99,54.88,54.91,47660.0,50.4119,50.4211,50.3202,50.3477,47660.0
2021-10-18 15:10:00,54.91,54.99,54.9,54.92,46903.0,50.3477,50.4211,50.3386,50.3569,46903.0
2021-10-18 15:20:00,54.92,54.94,54.88,54.91,42626.0,50.3569,50.3752,50.3202,50.3477,42626.0
2021-10-18 15:30:00,54.91,55.07,54.91,55.07,68995.0,50.3477,50.4944,50.3477,50.4944,68995.0
2021-10-18 15:40:00,55.07,55.19,55.06,55.16,92461.0,50.4944,50.6045,50.4853,50.577,92461.0
2021-10-18 15:50:00,55.16,55.21,55.15,55.16,197425.0,50.577,50.6228,50.5678,50.577,197425.0
2021-10-19 09:30:00,55.77,55.78,55.51,55.57,75127.0,51.1363,51.1455,50.8979,50.9529,75127.0
2021-10-19 09:40:00,55.58,55.74,55.54,55.55,54942.0,50.9621,51.1088,50.9254,50.9346,54942.0
2021-10-19 09:50:00,55.56,55.68,55.49,55.65,46403.0,50.9437,51.0538,50.8795,51.0263,46403.0
2021-10-19 10:00:00,55.67,55.82,55.66,55.8,46127.0,51.0446,51.1821,51.0354,51.1638,46127.0
2021-10-19 10:10:00,55.79,55.97,55.78,55.95,33649.0,51.1546,51.3197,51.1455,51.3013,33649.0
2021-10-19 10:20:00,55.94,55.94,55.8,55.83,39687.0,51.2922,51.2922,51.1638,51.1913,39687.0
2021-10-19 10:30:00,55.84,55.88,55.79,55.86,35319.0,51.2005,51.2371,51.1546,51.2188,35319.0
2021-10-19 10:40:00,55.85,55.91,55.83,55.83,32851.0,51.2096,51.2646,51.1913,51.1913,32851.0
2021-10-19 10:50:00,55.83,55.86,55.78,55.82,23339.0,51.1913,51.2188,51.1455,51.1821,23339.0
2021-10-19 11:00:00,55.83,55.95,55.8,55.93,24842.0,51.1913,51.3013,51.1638,51.283,24842.0
2021-10-19 11:10:00,55.93,55.99,55.9,55.96,29172.0,51.283,51.338,51.2555,51.3105,29172.0
2021-10-19 11:20:00,55.96,55.96,55.84,55.86,31329.0,51.3105,51.3105,51.2005,51.2188,31329.0
2021-10-19 11:30:00,55.85,55.88,55.8,55.87,19651.0,51.2096,51.2371,51.1638,51.228,19651.0
2021-10-19 11:40:00,55.88,55.94,55.88,55.92,26967.0,51.2371,51.2922,51.2371,51.2738,26967.0
2021-10-19 11:50:00,55.92,55.92,55.87,55.92,19780.0,51.2738,51.2738,51.228,51.2738,19780.0
2021-10-19 12:00:00,55.91,55.96,55.88,55.95,25538.0,51.2646,51.3105,51.2371,51.3013,25538.0
2021-10-19 12:10:00,55.95,55.98,55.94,55.95,11248.0,51.3013,51.3288,51.2922,51.3013,11248.0
2021-10-19 12:20:00,55.95,55.96,55.91,55.92,23799.0,51.3013,51.3105,51.2646,51.2738,23799.0
2021-10-19 12:30:00,55.91,55.94,55.9,55.92,16996.0,51.2646,51.2922,51.2555,51.2738,16996.0
2021-10-19 12:40:00,55.92,55.95,55.9,55.91,22484.0,51.2738,51.3013,51.2555,51.2646,22484.0
2021-10-19 12:50:00,55.91,55.92,55.87,55.9,25945.0,51.2646,51.2738,51.228,51.2555,25945.0
2021-10-19 13:00:00,55.9,55.9,55.83,55.86,25863.0,51.2555,51.2555,51.1913,51.2188,25863.0
2021-10-19 13:10:00,55.86,55.86,55.83,55.84,24665.0,51.2188,51.2188,51.1913,51.2005,24665.0
2021-10-19 13:20:00,55.83,55.84,55.81,55.83,22047.0,51.1913,51.2005,51.173,51.1913,22047.0
2021-10-19 13:30:00,55.83,55.9,55.82,55.89,25558.0,51.1913,51.2555,51.1821,51.2463,25558.0
2021-10-19 13:40:00,55.88,55.9,55.87,55.87,26853.0,51.2371,51.2555,51.228,51.228,26853.0
2021-10-19 13:50:00,55.87,55.91,55.87,55.88,20927.0,51.228,51.2646,51.228,51.2371,20927.0
2021-10-19 14:00:00,55.87,55.88,55.83,55.84,20977.0,51.228,51.2371,51.1913,51.2005,20977.0
2021-10-19 14:10:00,55.84,55.86,55.8,55.81,16952.0,51.2005,51.2188,51.1638,51.173,16952.0
2021-10-19 14:20:00,55.8,55.81,55.73,55.76,36958.0,51.1638,51.173,51.0996,51.1271,36958.0
2021-10-19 14:30:00,55.76,55.78,55.7,55.76,43857.0,51.1271,51.1455,51.0721,51.1271,43857.0
2021-10-19 14:40:00,55.76,55.84,55.75,55.84,31896.0,51.1271,51.2005,51.1179,51.2005,31896.0
2021-10-19 14:50:00,55.85,55.94,55.84,55.92,39646.0,51.2096,51.2922,51.2005,51.2738,39646.0
2021-10-19 15:00:00,55.92,55.95,55.9,55.95,29517.0,51.2738,51.3013,51.2555,51.3013,29517.0
2021-10-19 15:10:00,55.94,55.99,55.93,55.99,31977.0,51.2922,51.338,51.283,51.338,31977.0
2021-10-19 15:20:00,55.98,55.98,55.84,55.85,29097.0,51.3288,51.3288,51.2005,51.2096,29097.0
2021-10-19 15:30:00,55.85,55.85,55.75,55.79,64040.0,51.2096,51.2096,51.1179,51.1546,64040.0
2021-10-19 15:40:00,55.8,55.85,55.78,55.8,65807.0,51.1638,51.2096,51.1455,51.1638,65807.0
2021-10-19 15:50:00,55.81,55.83,55.77,55.8,233094.0,51.173,51.1913,51.1363,51.1638,233094.0
2021-10-20 09:30:00,55.81,55.89,55.71,55.74,70146.0,51.173,51.2463,51.0813,51.1088,70146.0
2021-10-20 09:40:00,55.74,55.94,55.71,55.9,43380.0,51.1088,51.2922,51.0813,51.2555,43380.0
2021-10-20 09:50:00,55.92,56.06,55.92,56.04,36451.0,51.2738,51.4022,51.2738,51.3838,36451.0
2021-10-20 10:00:00,56.03,56.16,56.0,56.16,46977.0,51.3747,51.4939,51.3472,51.4939,46977.0
2021-10-20 10:10:00,56.17,56.23,56.17,56.21,26643.0,51.503,51.5581,51.503,51.5397,26643.0
2021-10-20 10:20:00,56.19,56.3,56.16,56.29,23572.0,51.5214,51.6222,51.4939,51.6131,23572.0
2021-10-20 10:30:00,56.3,56.38,56.25,56.32,33773.0,51.6222,51.6956,51.5764,51.6406,33773.0
2021-10-20 10:40:00,56.33,56.44,56.32,56.4,24104.0,51.6498,51.7506,51.6406,51.7139,24104.0
2021-10-20 10:50:00,56.39,56.42,56.33,56.38,31722.0,51.7048,51.7323,51.6498,51.6956,31722.0
2021-10-20 11:00:00,56.38,56.49,56.37,56.4,45674.0,51.6956,51.7965,51.6864,51.7139,45674.0
2021-10-20 11:10:00,56.4,56.44,56.34,56.35,58439.0,51.7139,51.7506,51.6589,51.6681,58439.0
2021-10-20 11:20:00,56.35,56.38,56.28,56.29,81022.0,51.6681,51.6956,51.6039,51.6131,81022.0
2021-10-20 11:30:00,56.28,56.38,56.27,56.34,67868.0,51.6039,51.6956,51.5947,51.6589,67868.0
2021-10-20 11:40:00,56.33,56.34,56.24,56.28,19829.0,51.6498,51.6589,51.5672,51.6039,19829.0
2021-10-20 11:50:00,56.28,56.34,56.27,56.33,30253.0,51.6039,51.6589,51.5947,51.6498,30253.0
2021-10-20 12:00:00,56.33,56.4,56.33,56.36,134042.0,51.6498,51.7139,51.6498,51.6773,134042.0
2021-10-20 12:10:00,56.36,56.41,56.3,56.32,74697.0,51.6773,51.7231,51.6222,51.6406,74697.0
2021-10-20 12:20:00,56.31,56.37,56.29,56.37,28857.0,51.6314,51.6864,51.6131,51.6864,28857.0
2021-10-20 12:30:00,56.37,56.42,56.36,56.42,17108.0,51.6864,51.7323,51.6773,51.7323,17108.0
2021-10-20 12:40:00,56.41,56.48,56.39,56.46,29974.0,51.7231,51.7873,51.7048,51.769,29974.0
2021-10-20 12:50:00,56.45,56.47,56.43,56.45,27441.0,51.7598,51.7781,51.7414,51.7598,27441.0
2021-10-20 13:00:00,56.45,56.48,56.4,56.45,29769.0,51.7598,51.7873,51.7139,51.7598,29769.0
2021-10-20 13:10:00,56.46,56.51,56.41,56.41,34103.0,51.769,51.8148,51.7231,51.7231,34103.0
2021-10-20 13:20:00,56.4,56.5,56.35,56.5,20212.0,51.7139,51.8056,51.6681,51.8056,20212.0
2021-10-20 13:30:00,56.49,56.53,56.48,56.5,27333.0,51.7965,51.8331,51.7873,51.8056,27333.0
2021-10-20 13:40:00,56.49,56.5,56.44,56.45,21816.0,51.7965,51.8056,51.7506,51.7598,21816.0
2021-10-20 13:50:00,56.45,56.48,56.39,56.43,23000.0,51.7598,51.7873,51.7048,51.7414,23000.0
2021-10-20 14:00:00,56.42,56.51,56.42,56.51,24692.0,51.7323,51.8148,51.7323,51.8148,24692.0
2021-10-20 14:10:00,56.5,56.54,56.47,56.47,24758.0,51.8056,51.8423,51.7781,51.7781,24758.0
2021-10-20 14:20:00,56.46,56.48,56.44,56.46,23046.0,51.769,51.7873,51.7506,51.769,23046.0
2021-10-20 14:30:00,56.46,56.49,56.44,56.45,23608.0,51.769,51.7965,51.7506,51.7598,23608.0
2021-10-20 14:40:00,56.45,56.45,56.39,56.41,16249.0,51.7598,51.7598,51.7048,51.7231,16249.0
2021-10-20 14:50:00,56.41,56.43,56.4,56.43,16072.0,51.7231,51.7414,51.7139,51.7414,16072.0
2021-10-20 15:00:00,56.44,56.5,56.43,56.47,22378.0,51.7506,51.8056,51.7414,51.7781,22378.0
2021-10-20 15:10:00,56.46,56.47,56.38,56.4,12561.0,51.769,51.7781,51.6956,51.7139,12561.0
2021-10-20 15:20:00,56.4,56.44,56.4,56.41,16695.0,51.7139,51.7506,51.7139,51.7231,16695.0
2021-10-20 15:30:00,56.41,56.43,56.36,56.36,52990.0,51.7231,51.7414,51.6773,51.6773,52990.0
2021-10-20 15:40:00,56.37,56.43,56.36,56.37,38191.0,51.6864,51.7414,51.6773,51.6864,38191.0
2021-10-20 15:50:00,56.37,56.45,56.36,56.45,211912.0,51.6864,51.7598,51.6773,51.7598,211912.0
2021-10-21 09:30:00,56.23,56.41,56.16,56.31,61168.0,51.5581,51.7231,51.4939,51.6314,61168.0
2021-10-21 09:40:00,56.32,56.39,56.26,56.36,45939.0,51.6406,51.7048,51.5856,51.6773,45939.0
2021-10-21 09:50:00,56.36,56.37,56.17,56.29,48767.0,51.6773,51.6864,51.503,51.6131,48767.0
2021-10-21 10:00:00,56.29,56.29,56.1,56.14,64991.0,51.6131,51.6131,51.4389,51.4755,64991.0
2021-10-21 10:10:00,56.14,56.2,56.08,56.09,26420.0,51.4755,51.5306,51.4205,51.4297,26420.0
2021-10-21 10:20:00,56.09,56.1,56.02,56.08,31790.0,51.4297,51.4389,51.3655,51.4205,31790.0
2021-10-21 10:30:00,56.08,56.18,56.07,56.13,33782.0,51.4205,51.5122,51.4114,51.4664,33782.0
2021-10-21 10:40:00,56.12,56.2,56.08,56.2,29696.0,51.4572,51.5306,51.4205,51.5306,29696.0
2021-10-21 10:50:00,56.2,56.2,56.05,56.06,25284.0,51.5306,51.5306,51.393,51.4022,25284.0
2021-10-21 11:00:00,56.05,56.05,55.86,55.86,27249.0,51.393,51.393,51.2188,51.2188,27249.0
2021-10-21 11:10:00,55.86,55.92,55.81,55.88,28511.0,51.2188,51.2738,51.173,51.2371,28511.0
2021-10-21 11:20:00,55.88,55.89,55.69,55.73,27398.0,51.2371,51.2463,51.0629,51.0996,27398.0
2021-10-21 11:30:00,55.72,55.84,55.72,55.84,30780.0,51.0904,51.2005,51.0904,51.2005,30780.0
2021-10-21 11:40:00,55.83,55.9,55.81,55.9,34850.0,51.1913,51.2555,51.173,51.2555,34850.0
2021-10-21 11:50:00,55.91,55.94,55.87,55.88,18498.0,51.2646,51.2922,51.228,51.2371,18498.0
2021-10-21 12:00:00,55.88,55.89,55.77,55.8,42042.0,51.2371,51.2463,51.1363,51.1638,42042.0
2021-10-21 12:10:00,55.8,55.86,55.79,55.8,29596.0,51.1638,51.2188,51.1546,51.1638,29596.0
2021-10-21 12:20:00,55.8,55.85,55.78,55.85,23553.0,51.1638,51.2096,51.1455,51.2096,23553.0
2021-10-21 12:30:00,55.84,55.85,55.77,55.78,20106.0,51.2005,51.2096,51.1363,51.1455,20106.0
2021-10-21 12:40:00,55.79,55.81,55.74,55.74,17667.0,51.1546,51.173,51.1088,51.1088,17667.0
2021-10-21 12:50:00,55.74,55.78,55.73,55.74,17411.0,51.1088,51.1455,51.0996,51.1088,17411.0
2021-10-21 13:00:00,55.74,55.79,55.74,55.78,15724.0,51.1088,51.1546,51.1088,51.1455,15724.0
2021-10-21 13:10:00,55.78,55.84,55.77,55.83,16253.0,51.1455,51.2005,51.1363,51.1913,16253.0
2021-10-21 13:20:00,55.83,55.87,55.83,55.86,15539.0,51.1913,51.228,51.1913,51.2188,15539.0
2021-10-21 13:30:00,55.86,55.87,55.84,55.85,10960.0,51.2188,51.228,51.2005,51.2096,10960.0
2021-10-21 13:40:00,55.85,55.86,55.8,55.81,26410.0,51.2096,51.2188,51.1638,51.173,26410.0
2021-10-21 13:50:00,55.8,55.8,55.7,55.73,25878.0,51.1638,51.1638,51.0721,51.0996,25878.0
2021-10-21 14:00:00,55.73,55.8,55.71,55.8,17553.0,51.0996,51.1638,51.0813,51.1638,17553.0
2021-10-21 14:10:00,55.79,55.8,55.76,55.78,28815.0,51.1546,51.1638,51.1271,51.1455,28815.0
2021-10-21 14:20:00,55.79,55.85,55.77,55.85,25400.0,51.1546,51.2096,51.1363,51.2096,25400.0
2021-10-21 14:30:00,55.85,55.88,55.84,55.87,39033.0,51.2096,51.2371,51.2005,51.228,39033.0
2021-10-21 14:40:00,55.88,55.9,55.8,55.89,35414.0,51.2371,51.2555,51.1638,51.2463,35414.0
2021-10-21 14:50:00,55.89,55.9,55.87,55.89,20185.0,51.2463,51.2555,51.228,51.2463,20185.0
2021-10-21 15:00:00,55.89,55.9,55.86,55.89,27276.0,51.2463,51.2555,51.2188,51.2463,27276.0
2021-10-21 15:10:00,55.9,55.94,55.89,55.93,38638.0,51.2555,51.2922,51.2463,51.283,38638.0
2021-10-21 15:20:00,55.94,56.0,55.93,55.98,23890.0,51.2922,51.3472,51.283,51.3288,23890.0
2021-10-21 15:30:00,55.98,56.06,55.97,56.01,42706.0,51.3288,51.4022,51.3197,51.3563,42706.0
2021-10-21 15:40:00,56.02,56.07,56.01,56.04,36088.0,51.3655,51.4114,51.3563,51.3838,36088.0
2021-10-21 15:50:00,56.04,56.15,56.03,56.12,208107.0,51.3838,51.4847,51.3747,51.4572,208107.0
2021-10-22 09:30:00,56.39,56.58,55.97,56.58,84747.0,51.7048,51.879,51.3197,51.879,84747.0
2021-10-22 09:40:00,56.59,56.64,56.48,56.57,55205.0,51.8882,51.934,51.7873,51.8698,55205.0
2021-10-22 09:50:00,56.57,56.61,56.5,56.57,40024.0,51.8698,51.9065,51.8056,51.8698,40024.0
2021-10-22 10:00:00,56.57,56.6,56.51,56.51,40100.0,51.8698,51.8973,51.8148,51.8148,40100.0
2021-10-22 10:10:00,56.52,56.6,56.51,56.57,32421.0,51.824,51.8973,51.8148,51.8698,32421.0
2021-10-22 10:20:00,56.57,56.64,56.54,56.63,20110.0,51.8698,51.934,51.8423,51.9248,20110.0
2021-10-22 10:30:00,56.63,56.63,56.52,56.54,37918.0,51.9248,51.9248,51.824,51.8423,37918.0
2021-10-22 10:40:00,56.54,56.58,56.48,56.48,18953.0,51.8423,51.879,51.7873,51.7873,18953.0
2021-10-22 10:50:00,56.5,56.5,56.36,56.36,20118.0,51.8056,51.8056,51.6773,51.6773,20118.0
2021-10-22 11:00:00,56.35,56.49,56.34,56.48,20183.0,51.6681,51.7965,51.6589,51.7873,20183.0
2021-10-22 11:10:00,56.48,56.5,56.43,56.48,19256.0,51.7873,51.8056,51.7414,51.7873,19256.0
2021-10-22 11:20:00,56.48,56.48,56.31,56.36,24209.0,51.7873,51.7873,51.6314,51.6773,24209.0
2021-10-22 11:30:00,56.34,56.37,56.25,56.27,25748.0,51.6589,51.6864,51.5764,51.5947,25748.0
2021-10-22 11:40:00,56.27,56.33,56.21,56.22,27395.0,51.5947,51.6498,51.5397,51.5489,27395.0
2021-10-22 11:50:00,56.22,56.3,56.21,56.26,30783.0,51.5489,51.6222,51.5397,51.5856,30783.0
2021-10-22 12:00:00,56.25,56.34,56.21,56.31,27068.0,51.5764,51.6589,51.5397,51.6314,27068.0
2021-10-22 12:10:00,56.31,56.32,56.26,56.3,17609.0,51.6314,51.6406,51.5856,51.6222,17609.0
2021-10-22 12:20:00,56.3,56.34,56.26,56.3,13724.0,51.6222,51.6589,51.5856,51.6222,13724.0
2021-10-22 12:30:00,56.31,56.34,56.29,56.3,32104.0,51.6314,51.6589,51.6131,51.6222,32104.0
2021-10-22 12:40:00,56.3,56.36,56.3,56.33,21357.0,51.6222,51.6773,51.6222,51.6498,21357.0
2021-10-22 12:50:00,56.33,56.36,56.3,56.35,14614.0,51.6498,51.6773,51.6222,51.6681,14614.0
2021-10-22 13:00:00,56.35,56.45,56.35,56.45,25388.0,51.6681,51.7598,51.6681,51.7598,25388.0
2021-10-22 13:10:00,56.45,56.46,56.41,56.46,16503.0,51.7598,51.769,51.7231,51.769,16503.0
2021-10-22 13:20:00,56.45,56.48,56.45,56.46,13762.0,51.7598,51.7873,51.7598,51.769,13762.0
2021-10-22 13:30:00,56.47,56.54,56.46,56.54,14707.0,51.7781,51.8423,51.769,51.8423,14707.0
2021-10-22 13:40:00,56.54,56.6,56.53,56.6,21848.0,51.8423,51.8973,51.8331,51.8973,21848.0
2021-10-22 13:50:00,56.6,56.64,56.57,56.57,27272.0,51.8973,51.934,51.8698,51.8698,27272.0
2021-10-22 14:00:00,56.57,56.61,56.55,56.61,27831.0,51.8698,51.9065,51.8515,51.9065,27831.0
2021-10-22 14:10:00,56.61,56.66,56.59,56.61,22990.0,51.9065,51.9523,51.8882,51.9065,22990.0
2021-10-22 14:20:00,56.61,56.64,56.59,56.64,12755.0,51.9065,51.934,51.8882,51.934,12755.0
2021-10-22 14:30:00,56.63,56.72,56.63,56.67,27031.0,51.9248,52.0074,51.9248,51.9615,27031.0
2021-10-22 14:40:00,56.67,56.69,56.65,56.69,20557.0,51.9615,51.9798,51.9432,51.9798,20557.0
2021-10-22 14:50:00,56.69,56.7,56.62,56.63,21009.0,51.9798,51.989,51.9157,51.9248,21009.0
2021-10-22 15:00:00,56.63,56.69,56.61,56.67,27390.0,51.9248,51.9798,51.9065,51.9615,27390.0
2021-10-22 15:10:00,56.67,56.68,56.62,56.63,19313.0,51.9615,51.9707,51.9157,51.9248,19313.0
2021-10-22 15:20:00,56.63,56.68,56.62,56.67,25654.0,51.9248,51.9707,51.9157,51.9615,25654.0
2021-10-22 15:30:00,56.67,56.76,56.67,56.7,46740.0,51.9615,52.044,51.9615,51.989,46740.0
2021-10-22 15:40:00,56.69,56.71,56.62,56.64,55238.0,51.9798,51.9982,51.9157,51.934,55238.0
2021-10-22 15:50:00,56.64,56.66,56.54,56.54,192060.0,51.934,51.9523,51.8423,51.8423,192060.0
2021-10-25 09:30:00,56.69,56.7,56.38,56.61,77580.0,51.9798,51.989,51.6956,51.9065,77580.0
2021-10-25 09:40:00,56.63,56.65,56.48,56.48,44041.0,51.9248,51.9432,51.7873,51.7873,44041.0
2021-10-25 09:50:00,56.45,56.73,56.39,56.69,75252.0,51.7598,52.0165,51.7048,51.9798,75252.0
2021-10-25 10:00:00,56.7,56.75,56.54,56.57,49903.0,51.989,52.0349,51.8423,51.8698,49903.0
2021-10-25 10:10:00,56.55,56.61,56.46,56.58,21817.0,51.8515,51.9065,51.769,51.879,21817.0
2021-10-25 10:20:00,56.58,56.59,56.41,56.42,32238.0,51.879,51.8882,51.7231,51.7323,32238.0
2021-10-25 10:30:00,56.4,56.57,56.39,56.53,56600.0,51.7139,51.8698,51.7048,51.8331,56600.0
2021-10-25 10:40:00,56.53,56.64,56.51,56.64,20219.0,51.8331,51.934,51.8148,51.934,20219.0
2021-10-25 10:50:00,56.65,56.66,56.62,56.63,17082.0,51.9432,51.9523,51.9157,51.9248,17082.0
2021-10-25 11:00:00,56.64,56.68,56.62,56.66,29672.0,51.934,51.9707,51.9157,51.9523,29672.0
2021-10-25 11:10:00,56.65,56.72,56.64,56.71,20742.0,51.9432,52.0074,51.934,51.9982,20742.0
2021-10-25 11:20:00,56.7,56.75,56.69,56.73,27506.0,51.989,52.0349,51.9798,52.0165,27506.0
2021-10-25 11:30:00,56.73,56.76,56.7,56.75,30661.0,52.0165,52.044,51.989,52.0349,30661.0
2021-10-25 11:40:00,56.75,56.82,56.74,56.81,21202.0,52.0349,52.099,52.0257,52.0899,21202.0
2021-10-25 11:50:00,56.8,56.85,56.79,56.84,18824.0,52.0807,52.1265,52.0715,52.1174,18824.0
2021-10-25 12:00:00,56.85,56.86,56.79,56.85,37174.0,52.1265,52.1357,52.0715,52.1265,37174.0
2021-10-25 12:10:00,56.85,56.93,56.84,56.9,59428.0,52.1265,52.1999,52.1174,52.1724,59428.0
2021-10-25 12:20:00,56.9,56.9,56.84,56.87,22699.0,52.1724,52.1724,52.1174,52.1449,22699.0
2021-10-25 12:30:00,56.86,56.86,56.74,56.74,18397.0,52.1357,52.1357,52.0257,52.0257,18397.0
2021-10-25 12:40:00,56.75,56.77,56.69,56.74,25006.0,52.0349,52.0532,51.9798,52.0257,25006.0
2021-10-25 12:50:00,56.74,56.74,56.7,56.73,23775.0,52.0257,52.0257,51.989,52.0165,23775.0
2021-10-25 13:00:00,56.72,56.89,56.72,56.89,20241.0,52.0074,52.1632,52.0074,52.1632,20241.0
2021-10-25 13:10:00,56.9,56.96,56.89,56.92,26258.0,52.1724,52.2274,52.1632,52.1907,26258.0
2021-10-25 13:20:00,56.92,56.96,56.9,56.96,22627.0,52.1907,52.2274,52.1724,52.2274,22627.0
2021-10-25 13:30:00,56.96,56.96,56.89,56.89,23202.0,52.2274,52.2274,52.1632,52.1632,23202.0
2021-10-25 13:40:00,56.89,56.91,56.87,56.9,20857.0,52.1632,52.1816,52.1449,52.1724,20857.0
2021-10-25 13:50:00,56.9,56.95,56.89,56.95,24707.0,52.1724,52.2182,52.1632,52.2182,24707.0
2021-10-25 14:00:00,56.94,57.06,56.94,57.05,101227.0,52.2091,52.3191,52.2091,52.3099,101227.0
2021-10-25 14:10:00,57.05,57.08,57.04,57.07,27195.0,52.3099,52.3374,52.3008,52.3283,27195.0
2021-10-25 14:20:00,57.06,57.09,57.06,57.07,21580.0,52.3191,52.3466,52.3191,52.3283,21580.0
2021-10-25 14:30:00,57.08,57.08,57.0,57.04,44601.0,52.3374,52.3374,52.2641,52.3008,44601.0
2021-10-25 14:40:00,57.03,57.08,57.03,57.07,21506.0,52.2916,52.3374,52.2916,52.3283,21506.0
2021-10-25 14:50:00,57.08,57.1,57.06,57.08,32282.0,52.3374,52.3558,52.3191,52.3374,32282.0
2021-10-25 15:00:00,57.08,57.09,57.04,57.06,23721.0,52.3374,52.3466,52.3008,52.3191,23721.0
2021-10-25 15:10:00,57.06,57.06,57.0,57.01,14379.0,52.3191,52.3191,52.2641,52.2733,14379.0
2021-10-25 15:20:00,57.01,57.03,56.97,57.0,38523.0,52.2733,52.2916,52.2366,52.2641,38523.0
2021-10-25 15:30:00,56.99,57.0,56.93,57.0,45510.0,52.2549,52.2641,52.1999,52.2641,45510.0
2021-10-25 15:40:00,56.99,57.06,56.99,57.02,94396.0,52.2549,52.3191,52.2549,52.2824,94396.0
2021-10-25 15:50:00,57.02,57.04,56.91,57.0,185066.0,52.2824,52.3008,52.1816,52.2641,185066.0
2021-10-26 09:30:00,57.27,57.31,57.08,57.25,71496.0,52.5117,52.5483,52.3374,52.4933,71496.0
2021-10-26 09:40:00,57.24,57.31,57.18,57.26,55461.0,52.4841,52.5483,52.4291,52.5025,55461.0
2021-10-26 09:50:00,57.24,57.4,57.23,57.24,53455.0,52.4841,52.6309,52.475,52.4841,53455.0
2021-10-26 10:00:00,57.21,57.3,57.15,57.26,43469.0,52.4566,52.5392,52.4016,52.5025,43469.0
2021-10-26 10:10:00,57.27,57.39,57.25,57.36,39759.0,52.5117,52.6217,52.4933,52.5942,39759.0
2021-10-26 10:20:00,57.36,57.37,57.28,57.31,30147.0,52.5942,52.6033,52.5208,52.5483,30147.0
2021-10-26 10:30:00,57.3,57.33,57.25,57.27,25697.0,52.5392,52.5667,52.4933,52.5117,25697.0
2021-10-26 10:40:00,57.26,57.26,57.17,57.23,35088.0,52.5025,52.5025,52.42,52.475,35088.0
2021-10-26 10:50:00,57.23,57.35,57.21,57.35,38789.0,52.475,52.585,52.4566,52.585,38789.0
2021-10-26 11:00:00,57.35,57.4,57.34,57.37,33063.0,52.585,52.6309,52.5758,52.6033,33063.0
2021-10-26 11:10:00,57.36,57.41,57.31,57.39,28316.0,52.5942,52.64,52.5483,52.6217,28316.0
2021-10-26 11:20:00,57.38,57.4,57.34,57.4,27290.0,52.6125,52.6309,52.5758,52.6309,27290.0
2021-10-26 11:30:00,57.4,57.52,57.39,57.5,58392.0,52.6309,52.7409,52.6217,52.7225,58392.0
2021-10-26 11:40:00,57.49,57.5,57.4,57.4,25894.0,52.7134,52.7225,52.6309,52.6309,25894.0
2021-10-26 11:50:00,57.4,57.42,57.32,57.32,29027.0,52.6309,52.6492,52.5575,52.5575,29027.0
2021-10-26 12:00:00,57.32,57.33,57.23,57.26,28049.0,52.5575,52.5667,52.475,52.5025,28049.0
2021-10-26 12:10:00,57.26,57.26,57.17,57.2,22897.0,52.5025,52.5025,52.42,52.4475,22897.0
2021-10-26 12:20:00,57.21,57.22,57.15,57.18,26876.0,52.4566,52.4658,52.4016,52.4291,26876.0
2021-10-26 12:30:00,57.18,57.18,57.01,57.03,47629.0,52.4291,52.4291,52.2733,52.2916,47629.0
2021-10-26 12:40:00,57.03,57.11,57.01,57.05,37250.0,52.2916,52.3649,52.2733,52.3099,37250.0
2021-10-26 12:50:00,57.05,57.13,57.04,57.12,35601.0,52.3099,52.3833,52.3008,52.3741,35601.0
2021-10-26 13:00:00,57.11,57.23,57.08,57.21,54189.0,52.3649,52.475,52.3374,52.4566,54189.0
2021-10-26 13:10:00,57.21,57.21,57.15,57.18,45638.0,52.4566,52.4566,52.4016,52.4291,45638.0
2021-10-26 13:20:00,57.19,57.2,57.15,57.2,41420.0,52.4383,52.4475,52.4016,52.4475,41420.0
2021-10-26 13:30:00,57.19,57.27,57.15,57.26,54537.0,52.4383,52.5117,52.4016,52.5025,54537.0
2021-10-26 13:40:00,57.26,57.28,57.24,57.28,47754.0,52.5025,52.5208,52.4841,52.5208,47754.0
2021-10-26 13:50:00,57.28,57.33,57.27,57.32,43339.0,52.5208,52.5667,52.5117,52.5575,43339.0
2021-10-26 14:00:00,57.33,57.44,57.32,57.43,60369.0,52.5667,52.6675,52.5575,52.6584,60369.0
2021-10-26 14:10:00,57.42,57.52,57.42,57.5,45020.0,52.6492,52.7409,52.6492,52.7225,45020.0
2021-10-26 14:20:00,57.5,57.52,57.48,57.49,62818.0,52.7225,52.7409,52.7042,52.7134,62818.0
2021-10-26 14:30:00,57.49,57.54,57.44,57.44,29224.0,52.7134,52.7592,52.6675,52.6675,29224.0
2021-10-26 14:40:00,57.43,57.49,57.42,57.46,33698.0,52.6584,52.7134,52.6492,52.6859,33698.0
2021-10-26 14:50:00,57.45,57.5,57.43,57.47,34553.0,52.6767,52.7225,52.6584,52.695,34553.0
2021-10-26 15:00:00,57.47,57.53,57.45,57.49,32951.0,52.695,52.7501,52.6767,52.7134,32951.0
2021-10-26 15:10:00,57.5,57.5,57.45,57.48,39596.0,52.7225,52.7225,52.6767,52.7042,39596.0
2021-10-26 15:20:00,57.48,57.51,57.39,57.4,43762.0,52.7042,52.7317,52.6217,52.6309,43762.0
2021-10-26 15:30:00,57.4,57.42,57.31,57.32,58281.0,52.6309,52.6492,52.5483,52.5575,58281.0
2021-10-26 15:40:00,57.32,57.36,57.29,57.29,82656.0,52.5575,52.5942,52.53,52.53,82656.0
2021-10-26 15:50:00,57.27,57.29,57.13,57.15,224578.0,52.5117,52.53,52.3833,52.4016,224578.0
2021-10-27 09:30:00,57.0,57.0,56.65,56.84,83413.0,52.2641,52.2641,51.9432,52.1174,83413.0
2021-10-27 09:40:00,56.84,57.0,56.75,56.96,65561.0,52.1174,52.2641,52.0349,52.2274,65561.0
2021-10-27 09:50:00,56.95,57.27,56.93,57.21,70131.0,52.2182,52.5117,52.1999,52.4566,70131.0
2021-10-27 10:00:00,57.2,57.53,57.18,57.51,65333.0,52.4475,52.7501,52.4291,52.7317,65333.0
2021-10-27 10:10:00,57.51,57.66,57.39,57.39,50977.0,52.7317,52.8692,52.6217,52.6217,50977.0
2021-10-27 10:20:00,57.39,57.45,57.13,57.18,59197.0,52.6217,52.6767,52.3833,52.4291,59197.0
2021-10-27 10:30:00,57.18,57.25,57.11,57.13,65681.0,52.4291,52.4933,52.3649,52.3833,65681.0
2021-10-27 10:40:00,57.13,57.14,56.96,56.99,47941.0,52.3833,52.3925,52.2274,52.2549,47941.0
2021-10-27 10:50:00,57.0,57.03,56.76,56.86,59459.0,52.2641,52.2916,52.044,52.1357,59459.0
2021-10-27 11:00:00,56.87,57.08,56.85,56.96,108631.0,52.1449,52.3374,52.1265,52.2274,108631.0
2021-10-27 11:10:00,56.96,57.01,56.91,56.92,117202.0,52.2274,52.2733,52.1816,52.1907,117202.0
2021-10-27 11:20:00,56.92,56.97,56.84,56.9,25196.0,52.1907,52.2366,52.1174,52.1724,25196.0
2021-10-27 11:30:00,56.89,56.92,56.84,56.9,43182.0,52.1632,52.1907,52.1174,52.1724,43182.0
2021-10-27 11:40:00,56.9,56.95,56.76,56.77,29693.0,52.1724,52.2182,52.044,52.0532,29693.0
2021-10-27 11:50:00,56.77,56.81,56.73,56.76,31047.0,52.0532,52.0899,52.0165,52.044,31047.0
2021-10-27 12:00:00,56.77,56.79,56.67,56.76,29624.0,52.0532,52.0715,51.9615,52.044,29624.0
2021-10-27 12:10:00,56.76,56.8,56.74,56.78,24446.0,52.044,52.0807,52.0257,52.0624,24446.0
2021-10-27 12:20:00,56.79,56.81,56.73,56.76,20142.0,52.0715,52.0899,52.0165,52.044,20142.0
2021-10-27 12:30:00,56.76,56.76,56.51,56.53,30323.0,52.044,52.044,51.8148,51.8331,30323.0
2021-10-27 12:40:00,56.53,56.6,56.51,56.57,19552.0,51.8331,51.8973,51.8148,51.8698,19552.0
2021-10-27 12:50:00,56.58,56.62,56.55,56.58,30086.0,51.879,51.9157,51.8515,51.879,30086.0
2021-10-27 13:00:00,56.58,56.59,56.47,56.54,54496.0,51.879,51.8882,51.7781,51.8423,54496.0
2021-10-27 13:10:00,56.53,56.56,56.5,56.52,29975.0,51.8331,51.8606,51.8056,51.824,29975.0
2021-10-27 13:20:00,56.52,56.56,56.47,56.48,48552.0,51.824,51.8606,51.7781,51.7873,48552.0
2021-10-27 13:30:00,56.48,56.49,56.38,56.4,56438.0,51.7873,51.7965,51.6956,51.7139,56438.0
2021-10-27 13:40:00,56.4,56.46,56.39,56.45,34865.0,51.7139,51.769,51.7048,51.7598,34865.0
2021-10-27 13:50:00,56.45,56.52,56.44,56.52,35243.0,51.7598,51.824,51.7506,51.824,35243.0
2021-10-27 14:00:00,56.52,56.52,56.44,56.45,36307.0,51.824,51.824,51.7506,51.7598,36307.0
2021-10-27 14:10:00,56.45,56.47,56.42,56.44,28070.0,51.7598,51.7781,51.7323,51.7506,28070.0
2021-10-27 14:20:00,56.44,56.49,56.41,56.42,30862.0,51.7506,51.7965,51.7231,51.7323,30862.0
2021-10-27 14:30:00,56.43,56.43,56.33,56.35,31699.0,51.7414,51.7414,51.6498,51.6681,31699.0
2021-10-27 14:40:00,56.34,56.37,56.31,56.33,37236.0,51.6589,51.6864,51.6314,51.6498,37236.0
2021-10-27 14:50:00,56.34,56.34,56.28,56.33,27931.0,51.6589,51.6589,51.6039,51.6498,27931.0
2021-10-27 15:00:00,56.33,56.34,56.27,56.28,36780.0,51.6498,51.6589,51.5947,51.6039,36780.0
2021-10-27 15:10:00,56.29,56.29,56.13,56.14,35480.0,51.6131,51.6131,51.4664,51.4755,35480.0
2021-10-27 15:20:00,56.13,56.3,56.12,56.26,57637.0,51.4664,51.6222,51.4572,51.5856,57637.0
2021-10-27 15:30:00,56.25,56.26,56.08,56.25,123602.0,51.5764,51.5856,51.4205,51.5764,123602.0
2021-10-27 15:40:00,56.25,56.27,56.17,56.18,80710.0,51.5764,51.5947,51.503,51.5122,80710.0
2021-10-27 15:50:00,56.17,56.19,56.0,56.0,284893.0,51.503,51.5214,51.3472,51.3472,284893.0
2021-10-28 09:30:00,55.82,56.6,55.8,56.28,118286.0,51.1821,51.8973,51.1638,51.6039,118286.0
2021-10-28 09:40:00,56.28,56.6,56.24,56.59,179259.0,51.6039,51.8973,51.5672,51.8882,179259.0
2021-10-28 09:50:00,56.59,56.63,56.26,56.42,138568.0,51.8882,51.9248,51.5856,51.7323,138568.0
2021-10-28 10:00:00,56.39,56.4,55.47,55.56,162707.0,51.7048,51.7139,50.8612,50.9437,162707.0
2021-10-28 10:10:00,55.56,55.69,54.72,54.82,202165.0,50.9437,51.0629,50.1735,50.2652,202165.0
2021-10-28 10:20:00,54.82,55.0,54.69,54.97,184933.0,50.2652,50.4303,50.146,50.4028,184933.0
2021-10-28 10:30:00,55.0,55.1,54.76,54.76,122298.0,50.4303,50.5219,50.2102,50.2102,122298.0
2021-10-28 10:40:00,54.78,55.1,54.76,55.06,53910.0,50.2285,50.5219,50.2102,50.4853,53910.0
2021-10-28 10:50:00,55.07,55.3,55.03,55.3,35679.0,50.4944,50.7053,50.4578,50.7053,35679.0
2021-10-28 11:00:00,55.3,55.57,55.27,55.49,106243.0,50.7053,50.9529,50.6778,50.8795,106243.0
2021-10-28 11:10:00,55.49,55.62,55.33,55.37,84837.0,50.8795,50.9987,50.7328,50.7695,84837.0
2021-10-28 11:20:00,55.35,55.38,55.25,55.32,49592.0,50.7512,50.7787,50.6595,50.7237,49592.0
2021-10-28 11:30:00,55.31,55.68,55.3,55.67,39650.0,50.7145,51.0538,50.7053,51.0446,39650.0
2021-10-28 11:40:00,55.69,55.75,55.6,55.61,47071.0,51.0629,51.1179,50.9804,50.9896,47071.0
2021-10-28 11:50:00,55.62,55.68,55.54,55.64,41592.0,50.9987,51.0538,50.9254,51.0171,41592.0
2021-10-28 12:00:00,55.63,55.67,55.58,55.63,41567.0,51.0079,51.0446,50.9621,51.0079,41567.0
2021-10-28 12:10:00,55.63,55.66,55.59,55.64,24770.0,51.0079,51.0354,50.9712,51.0171,24770.0
2021-10-28 12:20:00,55.64,55.64,55.4,55.42,53752.0,51.0171,51.0171,50.797,50.8154,53752.0
2021-10-28 12:30:00,55.42,55.42,55.27,55.27,30682.0,50.8154,50.8154,50.6778,50.6778,30682.0
2021-10-28 12:40:00,55.26,55.5,55.25,55.47,47275.0,50.6687,50.8887,50.6595,50.8612,47275.0
2021-10-28 12:50:00,55.47,55.47,55.31,55.32,29227.0,50.8612,50.8612,50.7145,50.7237,29227.0
2021-10-28 13:00:00,55.33,55.43,55.32,55.42,23800.0,50.7328,50.8245,50.7237,50.8154,23800.0
2021-10-28 13:10:00,55.42,55.45,55.38,55.42,28206.0,50.8154,50.8429,50.7787,50.8154,28206.0
2021-10-28 13:20:00,55.43,55.43,55.31,55.35,25029.0,50.8245,50.8245,50.7145,50.7512,25029.0
2021-10-28 13:30:00,55.35,55.4,55.31,55.39,31500.0,50.7512,50.797,50.7145,50.7879,31500.0
2021-10-28 13:40:00,55.4,55.45,55.36,55.37,28903.0,50.797,50.8429,50.7603,50.7695,28903.0
2021-10-28 13:50:00,55.37,55.44,55.37,55.41,87943.0,50.7695,50.8337,50.7695,50.8062,87943.0
2021-10-28 14:00:00,55.42,55.5,55.39,55.41,151097.0,50.8154,50.8887,50.7879,50.8062,151097.0
2021-10-28 14:10:00,55.4,55.41,55.32,55.37,31422.0,50.797,50.8062,50.7237,50.7695,31422.0
2021-10-28 14:20:00,55.37,55.39,55.35,55.35,28998.0,50.7695,50.7879,50.7512,50.7512,28998.0
2021-10-28 14:30:00,55.36,55.37,55.33,55.35,23671.0,50.7603,50.7695,50.7328,50.7512,23671.0
2021-10-28 14:40:00,55.34,55.48,55.33,55.48,36144.0,50.742,50.8704,50.7328,50.8704,36144.0
2021-10-28 14:50:00,55.48,55.48,55.41,55.41,40401.0,50.8704,50.8704,50.8062,50.8062,40401.0
2021-10-28 15:00:00,55.4,55.4,55.32,55.38,41371.0,50.797,50.797,50.7237,50.7787,41371.0
2021-10-28 15:10:00,55.37,55.37,55.29,55.33,78321.0,50.7695,50.7695,50.6962,50.7328,78321.0
2021-10-28 15:20:00,55.33,55.34,55.16,55.17,164853.0,50.7328,50.742,50.577,50.5861,164853.0
2021-10-28 15:30:00,55.16,55.17,55.03,55.08,163781.0,50.577,50.5861,50.4578,50.5036,163781.0
2021-10-28 15:40:00,55.08,55.15,55.06,55.1,205132.0,50.5036,50.5678,50.4853,50.5219,205132.0
2021-10-28 15:50:00,55.1,55.38,55.09,55.38,481381.0,50.5219,50.7787,50.5128,50.7787,481381.0
2021-10-29 09:30:00,55.24,55.24,54.75,54.81,150522.0,50.6503,50.6503,50.201,50.256,150522.0
2021-10-29 09:40:00,54.8,54.82,54.6,54.65,110338.0,50.2469,50.2652,50.0635,50.1093,110338.0
2021-10-29 09:50:00,54.65,54.69,54.49,54.51,87378.0,50.1093,50.146,49.9626,49.981,87378.0
2021-10-29 10:00:00,54.5,54.59,54.28,54.29,90965.0,49.9718,50.0543,49.7701,49.7792,90965.0
2021-10-29 10:10:00,54.28,54.28,54.02,54.09,69627.0,49.7701,49.7701,49.5317,49.5959,69627.0
2021-10-29 10:20:00,54.09,54.11,53.97,54.01,76106.0,49.5959,49.6142,49.4858,49.5225,76106.0
2021-10-29 10:30:00,54.01,54.05,53.9,53.91,56725.0,49.5225,49.5592,49.4217,49.4308,56725.0
2021-10-29 10:40:00,53.91,53.99,53.85,53.98,88986.0,49.4308,49.5042,49.3758,49.495,88986.0
2021-10-29 10:50:00,53.99,54.19,53.99,54.14,74171.0,49.5042,49.6876,49.5042,49.6417,74171.0
2021-10-29 11:00:00,54.14,54.35,54.11,54.35,78892.0,49.6417,49.8343,49.6142,49.8343,78892.0
2021-10-29 11:10:00,54.34,54.38,54.22,54.25,58853.0,49.8251,49.8618,49.7151,49.7426,58853.0
2021-10-29 11:20:00,54.25,54.3,54.19,54.28,88747.0,49.7426,49.7884,49.6876,49.7701,88747.0
2021-10-29 11:30:00,54.28,54.43,54.28,54.37,92322.0,49.7701,49.9076,49.7701,49.8526,92322.0
2021-10-29 11:40:00,54.37,54.37,54.23,54.26,112429.0,49.8526,49.8526,49.7242,49.7517,112429.0
2021-10-29 11:50:00,54.26,54.29,54.24,54.25,35802.0,49.7517,49.7792,49.7334,49.7426,35802.0
2021-10-29 12:00:00,54.25,54.25,54.07,54.08,29041.0,49.7426,49.7426,49.5775,49.5867,29041.0
2021-10-29 12:10:00,54.07,54.12,53.97,53.98,45568.0,49.5775,49.6234,49.4858,49.495,45568.0
2021-10-29 12:20:00,53.98,53.99,53.8,53.81,46497.0,49.495,49.5042,49.33,49.3391,46497.0
2021-10-29 12:30:00,53.8,53.89,53.73,53.88,50137.0,49.33,49.4125,49.2658,49.4033,50137.0
2021-10-29 12:40:00,53.88,53.92,53.81,53.81,34766.0,49.4033,49.44,49.3391,49.3391,34766.0
2021-10-29 12:50:00,53.81,53.81,53.72,53.73,50868.0,49.3391,49.3391,49.2566,49.2658,50868.0
2021-10-29 13:00:00,53.72,53.86,53.72,53.83,56575.0,49.2566,49.385,49.2566,49.3575,56575.0
2021-10-29 13:10:00,53.83,53.87,53.75,53.87,87524.0,49.3575,49.3941,49.2841,49.3941,87524.0
2021-10-29 13:20:00,53.86,53.95,53.85,53.88,66185.0,49.385,49.4675,49.3758,49.4033,66185.0
2021-10-29 13:30:00,53.88,54.0,53.87,53.98,54384.0,49.4033,49.5133,49.3941,49.495,54384.0
2021-10-29 13:40:00,53.98,53.99,53.92,53.94,70698.0,49.495,49.5042,49.44,49.4583,70698.0
2021-10-29 13:50:00,53.94,54.13,53.93,54.13,67770.0,49.4583,49.6325,49.4492,49.6325,67770.0
2021-10-29 14:00:00,54.13,54.15,54.04,54.05,39140.0,49.6325,49.6509,49.55,49.5592,39140.0
2021-10-29 14:10:00,54.05,54.05,53.88,53.88,45748.0,49.5592,49.5592,49.4033,49.4033,45748.0
2021-10-29 14:20:00,53.87,53.88,53.7,53.73,55997.0,49.3941,49.4033,49.2383,49.2658,55997.0
2021-10-29 14:30:00,53.73,53.73,53.58,53.58,56542.0,49.2658,49.2658,49.1282,49.1282,56542.0
2021-10-29 14:40:00,53.58,53.7,53.56,53.7,54394.0,49.1282,49.2383,49.1099,49.2383,54394.0
2021-10-29 14:50:00,53.7,53.72,53.66,53.66,39376.0,49.2383,49.2566,49.2016,49.2016,39376.0
2021-10-29 15:00:00,53.66,53.69,53.57,53.6,50571.0,49.2016,49.2291,49.1191,49.1466,50571.0
2021-10-29 15:10:00,53.61,53.63,53.48,53.51,55405.0,49.1557,49.1741,49.0365,49.0641,55405.0
2021-10-29 15:20:00,53.52,53.57,53.47,53.54,55364.0,49.0732,49.1191,49.0274,49.0916,55364.0
2021-10-29 15:30:00,53.54,53.84,53.53,53.83,118529.0,49.0916,49.3666,49.0824,49.3575,118529.0
2021-10-29 15:40:00,53.83,53.9,53.81,53.82,151534.0,49.3575,49.4217,49.3391,49.3483,151534.0
2021-10-29 15:50:00,53.8,53.81,53.62,53.68,468676.0,49.33,49.3391,49.1649,49.2199,468676.0
2021-11-01 09:30:00,53.96,54.23,53.75,54.22,122744.0,49.4767,49.7242,49.2841,49.7151,122744.0
2021-11-01 09:40:00,54.22,54.25,54.04,54.04,83096.0,49.7151,49.7426,49.55,49.55,83096.0
2021-11-01 09:50:00,54.03,54.13,53.93,54.11,59435.0,49.5409,49.6325,49.4492,49.6142,59435.0
2021-11-01 10:00:00,54.13,54.35,54.06,54.34,69336.0,49.6325,49.8343,49.5684,49.8251,69336.0
2021-11-01 10:10:00,54.31,54.31,54.15,54.19,53584.0,49.7976,49.7976,49.6509,49.6876,53584.0
2021-11-01 10:20:00,54.2,54.24,54.06,54.19,64435.0,49.6967,49.7334,49.5684,49.6876,64435.0
2021-11-01 10:30:00,54.19,54.37,54.15,54.32,40725.0,49.6876,49.8526,49.6509,49.8068,40725.0
2021-11-01 10:40:00,54.31,54.4,54.29,54.35,44555.0,49.7976,49.8801,49.7792,49.8343,44555.0
2021-11-01 10:50:00,54.34,54.36,54.18,54.27,45337.0,49.8251,49.8434,49.6784,49.7609,45337.0
2021-11-01 11:00:00,54.28,54.34,54.25,54.32,38569.0,49.7701,49.8251,49.7426,49.8068,38569.0
2021-11-01 11:10:00,54.31,54.44,54.29,54.44,27139.0,49.7976,49.9168,49.7792,49.9168,27139.0
2021-11-01 11:20:00,54.44,54.53,54.43,54.45,33789.0,49.9168,49.9993,49.9076,49.926,33789.0
2021-11-01 11:30:00,54.45,54.51,54.35,54.4,44232.0,49.926,49.981,49.8343,49.8801,44232.0
2021-11-01 11:40:00,54.4,54.47,54.35,54.37,87623.0,49.8801,49.9443,49.8343,49.8526,87623.0
2021-11-01 11:50:00,54.38,54.41,54.34,54.41,18562.0,49.8618,49.8893,49.8251,49.8893,18562.0
2021-11-01 12:00:00,54.42,54.56,54.42,54.53,20655.0,49.8984,50.0268,49.8984,49.9993,20655.0
2021-11-01 12:10:00,54.53,54.63,54.52,54.61,31692.0,49.9993,50.091,49.9901,50.0727,31692.0
2021-11-01 12:20:00,54.61,54.63,54.56,54.57,20094.0,50.0727,50.091,50.0268,50.036,20094.0
2021-11-01 12:30:00,54.56,54.7,54.54,54.69,26425.0,50.0268,50.1552,50.0085,50.146,26425.0
2021-11-01 12:40:00,54.69,54.72,54.65,54.66,20104.0,50.146,50.1735,50.1093,50.1185,20104.0
2021-11-01 12:50:00,54.66,54.72,54.65,54.69,19474.0,50.1185,50.1735,50.1093,50.146,19474.0
2021-11-01 13:00:00,54.7,54.73,54.66,54.72,20886.0,50.1552,50.1827,50.1185,50.1735,20886.0
2021-11-01 13:10:00,54.72,54.79,54.72,54.77,25737.0,50.1735,50.2377,50.1735,50.2194,25737.0
2021-11-01 13:20:00,54.76,54.79,54.67,54.7,30360.0,50.2102,50.2377,50.1277,50.1552,30360.0
2021-11-01 13:30:00,54.7,54.79,54.68,54.79,19520.0,50.1552,50.2377,50.1368,50.2377,19520.0
2021-11-01 13:40:00,54.78,54.78,54.72,54.74,37114.0,50.2285,50.2285,50.1735,50.1919,37114.0
2021-11-01 13:50:00,54.73,54.73,54.65,54.66,32185.0,50.1827,50.1827,50.1093,50.1185,32185.0
2021-11-01 14:00:00,54.65,54.65,54.54,54.57,30003.0,50.1093,50.1093,50.0085,50.036,30003.0
2021-11-01 14:10:00,54.57,54.61,54.55,54.56,21949.0,50.036,50.0727,50.0176,50.0268,21949.0
2021-11-01 14:20:00,54.55,54.59,54.54,54.59,69909.0,50.0176,50.0543,50.0085,50.0543,69909.0
2021-11-01 14:30:00,54.6,54.73,54.6,54.68,49523.0,50.0635,50.1827,50.0635,50.1368,49523.0
2021-11-01 14:40:00,54.67,54.76,54.66,54.75,39200.0,50.1277,50.2102,50.1185,50.201,39200.0
2021-11-01 14:50:00,54.75,54.76,54.7,54.73,33577.0,50.201,50.2102,50.1552,50.1827,33577.0
2021-11-01 15:00:00,54.73,54.77,54.7,54.74,30148.0,50.1827,50.2194,50.1552,50.1919,30148.0
2021-11-01 15:10:00,54.73,54.79,54.7,54.7,42020.0,50.1827,50.2377,50.1552,50.1552,42020.0
2021-11-01 15:20:00,54.69,54.72,54.64,54.7,26366.0,50.146,50.1735,50.1002,50.1552,26366.0
2021-11-01 15:30:00,54.71,54.81,54.71,54.79,51025.0,50.1644,50.256,50.1644,50.2377,51025.0
2021-11-01 15:40:00,54.8,54.84,54.76,54.82,54851.0,50.2469,50.2836,50.2102,50.2652,54851.0
2021-11-01 15:50:00,54.82,54.9,54.76,54.87,191831.0,50.2652,50.3386,50.2102,50.3111,191831.0
2021-11-02 09:30:00,54.9,55.04,54.61,54.9,63093.0,50.3386,50.4669,50.0727,50.3386,63093.0
2021-11-02 09:40:00,54.9,54.97,54.72,54.73,61211.0,50.3386,50.4028,50.1735,50.1827,61211.0
2021-11-02 09:50:00,54.7,54.8,54.59,54.61,71190.0,50.1552,50.2469,50.0543,50.0727,71190.0
2021-11-02 10:00:00,54.61,54.87,54.55,54.85,72540.0,50.0727,50.3111,50.0176,50.2927,72540.0
2021-11-02 10:10:00,54.85,54.88,54.65,54.66,108992.0,50.2927,50.3202,50.1093,50.1185,108992.0
2021-11-02 10:20:00,54.65,54.67,54.55,54.56,82912.0,50.1093,50.1277,50.0176,50.0268,82912.0
2021-11-02 10:30:00,54.55,54.65,54.41,54.65,57585.0,50.0176,50.1093,49.8893,50.1093,57585.0
2021-11-02 10:40:00,54.66,54.73,54.62,54.63,41486.0,50.1185,50.1827,50.0818,50.091,41486.0
2021-11-02 10:50:00,54.64,54.81,54.63,54.8,44474.0,50.1002,50.256,50.091,50.2469,44474.0
2021-11-02 11:00:00,54.81,54.99,54.8,54.95,34280.0,50.256,50.4211,50.2469,50.3844,34280.0
2021-11-02 11:10:00,54.95,54.99,54.87,54.89,41140.0,50.3844,50.4211,50.3111,50.3294,41140.0
2021-11-02 11:20:00,54.89,55.02,54.86,55.01,68126.0,50.3294,50.4486,50.3019,50.4394,68126.0
2021-11-02 11:30:00,55.0,55.0,54.9,54.91,53645.0,50.4303,50.4303,50.3386,50.3477,53645.0
2021-11-02 11:40:00,54.9,54.91,54.81,54.81,40107.0,50.3386,50.3477,50.256,50.256,40107.0
2021-11-02 11:50:00,54.81,54.83,54.73,54.73,33069.0,50.256,50.2744,50.1827,50.1827,33069.0
2021-11-02 12:00:00,54.73,54.76,54.7,54.72,31202.0,50.1827,50.2102,50.1552,50.1735,31202.0
2021-11-02 12:10:00,54.72,54.85,54.7,54.85,37656.0,50.1735,50.2927,50.1552,50.2927,37656.0
2021-11-02 12:20:00,54.86,54.87,54.78,54.81,29052.0,50.3019,50.3111,50.2285,50.256,29052.0
2021-11-02 12:30:00,54.82,54.98,54.81,54.98,50348.0,50.2652,50.4119,50.256,50.4119,50348.0
2021-11-02 12:40:00,54.97,54.98,54.92,54.94,29491.0,50.4028,50.4119,50.3569,50.3752,29491.0
2021-11-02 12:50:00,54.94,54.96,54.88,54.93,19899.0,50.3752,50.3936,50.3202,50.3661,19899.0
2021-11-02 13:00:00,54.93,54.96,54.92,54.96,15428.0,50.3661,50.3936,50.3569,50.3936,15428.0
2021-11-02 13:10:00,54.95,54.99,54.95,54.97,22675.0,50.3844,50.4211,50.3844,50.4028,22675.0
2021-11-02 13:20:00,54.97,55.0,54.92,54.93,40075.0,50.4028,50.4303,50.3569,50.3661,40075.0
2021-11-02 13:30:00,54.94,54.95,54.87,54.94,56582.0,50.3752,50.3844,50.3111,50.3752,56582.0
2021-11-02 13:40:00,54.93,54.97,54.91,54.95,41075.0,50.3661,50.4028,50.3477,50.3844,41075.0
2021-11-02 13:50:00,54.95,55.03,54.94,55.02,29569.0,50.3844,50.4578,50.3752,50.4486,29569.0
2021-11-02 14:00:00,55.01,55.06,54.95,54.97,34472.0,50.4394,50.4853,50.3844,50.4028,34472.0
2021-11-02 14:10:00,54.96,54.98,54.93,54.98,37295.0,50.3936,50.4119,50.3661,50.4119,37295.0
2021-11-02 14:20:00,54.98,54.99,54.92,54.97,54477.0,50.4119,50.4211,50.3569,50.4028,54477.0
2021-11-02 14:30:00,54.97,55.03,54.96,55.01,38793.0,50.4028,50.4578,50.3936,50.4394,38793.0
2021-11-02 14:40:00,55.01,55.11,55.01,55.08,35444.0,50.4394,50.5311,50.4394,50.5036,35444.0
2021-11-02 14:50:00,55.07,55.08,55.01,55.07,34206.0,50.4944,50.5036,50.4394,50.4944,34206.0
2021-11-02 15:00:00,55.08,55.12,55.07,55.08,23110.0,50.5036,50.5403,50.4944,50.5036,23110.0
2021-11-02 15:10:00,55.09,55.25,55.08,55.23,44257.0,50.5128,50.6595,50.5036,50.6411,44257.0
2021-11-02 15:20:00,55.23,55.24,55.16,55.24,35406.0,50.6411,50.6503,50.577,50.6503,35406.0
2021-11-02 15:30:00,55.23,55.25,55.11,55.12,38405.0,50.6411,50.6595,50.5311,50.5403,38405.0
2021-11-02 15:40:00,55.12,55.17,55.1,55.15,78177.0,50.5403,50.5861,50.5219,50.5678,78177.0
2021-11-02 15:50:00,55.14,55.16,55.05,55.12,227838.0,50.5586,50.577,50.4761,50.5403,227838.0
2021-11-03 09:30:00,54.85,55.13,54.77,55.01,50800.0,50.2927,50.5495,50.2194,50.4394,50800.0
2021-11-03 09:40:00,55.0,55.4,55.0,55.3,68201.0,50.4303,50.797,50.4303,50.7053,68201.0
2021-11-03 09:50:00,55.3,55.54,55.28,55.5,78304.0,50.7053,50.9254,50.687,50.8887,78304.0
2021-11-03 10:00:00,55.48,55.67,55.48,55.65,121976.0,50.8704,51.0446,50.8704,51.0263,121976.0
2021-11-03 10:10:00,55.65,55.7,55.53,55.6,80298.0,51.0263,51.0721,50.9162,50.9804,80298.0
2021-11-03 10:20:00,55.59,55.6,55.46,55.59,67138.0,50.9712,50.9804,50.852,50.9712,67138.0
2021-11-03 10:30:00,55.59,55.85,55.58,55.85,43971.0,50.9712,51.2096,50.9621,51.2096,43971.0
2021-11-03 10:40:00,55.84,55.97,55.82,55.97,37644.0,51.2005,51.3197,51.1821,51.3197,37644.0
2021-11-03 10:50:00,55.98,56.14,55.94,56.03,37770.0,51.3288,51.4755,51.2922,51.3747,37770.0
2021-11-03 11:00:00,56.02,56.19,55.99,56.19,44942.0,51.3655,51.5214,51.338,51.5214,44942.0
2021-11-03 11:10:00,56.2,56.36,56.17,56.34,97931.0,51.5306,51.6773,51.503,51.6589,97931.0
2021-11-03 11:20:00,56.35,56.4,56.28,56.3,62271.0,51.6681,51.7139,51.6039,51.6222,62271.0
2021-11-03 11:30:00,56.3,56.49,56.29,56.46,36483.0,51.6222,51.7965,51.6131,51.769,36483.0
2021-11-03 11:40:00,56.45,56.51,56.38,56.48,30144.0,51.7598,51.8148,51.6956,51.7873,30144.0
2021-11-03 11:50:00,56.48,56.49,56.05,56.26,245386.0,51.7873,51.7965,51.393,51.5856,245386.0
2021-11-03 12:00:00,56.26,56.42,56.26,56.4,56353.0,51.5856,51.7323,51.5856,51.7139,56353.0
2021-11-03 12:10:00,56.4,56.4,56.1,56.1,93171.0,51.7139,51.7139,51.4389,51.4389,93171.0
2021-11-03 12:20:00,56.1,56.12,55.82,56.07,148908.0,51.4389,51.4572,51.1821,51.4114,148908.0
2021-11-03 12:30:00,56.07,56.11,55.95,56.07,66228.0,51.4114,51.448,51.3013,51.4114,66228.0
2021-11-03 12:40:00,56.07,56.08,55.94,55.94,25145.0,51.4114,51.4205,51.2922,51.2922,25145.0
2021-11-03 12:50:00,55.94,55.98,55.9,55.9,46428.0,51.2922,51.3288,51.2555,51.2555,46428.0
2021-11-03 13:00:00,55.9,56.0,55.83,55.93,43806.0,51.2555,51.3472,51.1913,51.283,43806.0
2021-11-03 13:10:00,55.93,55.93,55.69,55.7,115214.0,51.283,51.283,51.0629,51.0721,115214.0
2021-11-03 13:20:00,55.7,55.78,55.64,55.74,123280.0,51.0721,51.1455,51.0171,51.1088,123280.0
2021-11-03 13:30:00,55.74,55.79,55.71,55.78,22538.0,51.1088,51.1546,51.0813,51.1455,22538.0
2021-11-03 13:40:00,55.77,55.84,55.75,55.82,34919.0,51.1363,51.2005,51.1179,51.1821,34919.0
2021-11-03 13:50:00,55.82,55.82,55.65,55.8,79849.0,51.1821,51.1821,51.0263,51.1638,79849.0
2021-11-03 14:00:00,55.81,56.0,55.8,55.97,118052.0,51.173,51.3472,51.1638,51.3197,118052.0
2021-11-03 14:10:00,55.95,56.21,55.92,56.21,91779.0,51.3013,51.5397,51.2738,51.5397,91779.0
2021-11-03 14:20:00,56.2,56.22,56.02,56.03,31736.0,51.5306,51.5489,51.3655,51.3747,31736.0
2021-11-03 14:30:00,56.03,56.12,56.0,56.01,74185.0,51.3747,51.4572,51.3472,51.3563,74185.0
2021-11-03 14:40:00,56.01,56.16,55.94,56.16,96429.0,51.3563,51.4939,51.2922,51.4939,96429.0
2021-11-03 14:50:00,56.16,56.28,56.12,56.19,42998.0,51.4939,51.6039,51.4572,51.5214,42998.0
2021-11-03 15:00:00,56.2,56.25,56.13,56.16,162167.0,51.5306,51.5764,51.4664,51.4939,162167.0
2021-11-03 15:10:00,56.16,56.16,56.0,56.0,189692.0,51.4939,51.4939,51.3472,51.3472,189692.0
2021-11-03 15:20:00,56.01,56.1,55.9,56.1,200897.0,51.3563,51.4389,51.2555,51.4389,200897.0
2021-11-03 15:30:00,56.12,56.12,55.93,55.96,58630.0,51.4572,51.4572,51.283,51.3105,58630.0
2021-11-03 15:40:00,55.96,56.11,55.95,56.09,102326.0,51.3105,51.448,51.3013,51.4297,102326.0
2021-11-03 15:50:00,56.09,56.1,56.02,56.05,226500.0,51.4297,51.4389,51.3655,51.393,226500.0
2021-11-04 09:30:00,55.88,55.99,55.38,55.4,100537.0,51.2371,51.338,50.7787,50.797,100537.0
2021-11-04 09:40:00,55.39,55.42,54.97,55.08,111470.0,50.7879,50.8154,50.4028,50.5036,111470.0
2021-11-04 09:50:00,55.13,55.26,55.02,55.12,65663.0,50.5495,50.6687,50.4486,50.5403,65663.0
2021-11-04 10:00:00,55.13,55.51,55.07,55.43,71611.0,50.5495,50.8979,50.4944,50.8245,71611.0
2021-11-04 10:10:00,55.44,55.46,55.22,55.44,64337.0,50.8337,50.852,50.632,50.8337,64337.0
2021-11-04 10:20:00,55.44,55.44,55.21,55.29,37454.0,50.8337,50.8337,50.6228,50.6962,37454.0
2021-11-04 10:30:00,55.29,55.32,55.02,55.1,32334.0,50.6962,50.7237,50.4486,50.5219,32334.0
2021-11-04 10:40:00,55.11,55.22,55.03,55.03,31985.0,50.5311,50.632,50.4578,50.4578,31985.0
2021-11-04 10:50:00,55.01,55.02,54.79,54.83,59857.0,50.4394,50.4486,50.2377,50.2744,59857.0
2021-11-04 11:00:00,54.82,54.89,54.71,54.83,47506.0,50.2652,50.3294,50.1644,50.2744,47506.0
2021-11-04 11:10:00,54.82,54.92,54.71,54.78,39608.0,50.2652,50.3569,50.1644,50.2285,39608.0
2021-11-04 11:20:00,54.8,54.84,54.75,54.8,42050.0,50.2469,50.2836,50.201,50.2469,42050.0
2021-11-04 11:30:00,54.8,54.9,54.74,54.9,41900.0,50.2469,50.3386,50.1919,50.3386,41900.0
2021-11-04 11:40:00,54.89,54.97,54.86,54.91,30882.0,50.3294,50.4028,50.3019,50.3477,30882.0
2021-11-04 11:50:00,54.9,55.15,54.87,55.13,39839.0,50.3386,50.5678,50.3111,50.5495,39839.0
2021-11-04 12:00:00,55.14,55.23,55.11,55.16,66738.0,50.5586,50.6411,50.5311,50.577,66738.0
2021-11-04 12:10:00,55.16,55.17,55.02,55.05,43528.0,50.577,50.5861,50.4486,50.4761,43528.0
2021-11-04 12:20:00,55.04,55.07,54.98,55.01,20008.0,50.4669,50.4944,50.4119,50.4394,20008.0
2021-11-04 12:30:00,55.0,55.09,54.97,55.04,20913.0,50.4303,50.5128,50.4028,50.4669,20913.0
2021-11-04 12:40:00,55.03,55.17,55.03,55.17,28397.0,50.4578,50.5861,50.4578,50.5861,28397.0
2021-11-04 12:50:00,55.18,55.22,55.11,55.11,21779.0,50.5953,50.632,50.5311,50.5311,21779.0
2021-11-04 13:00:00,55.12,55.2,55.08,55.13,21653.0,50.5403,50.6136,50.5036,50.5495,21653.0
2021-11-04 13:10:00,55.14,55.25,55.14,55.24,22971.0,50.5586,50.6595,50.5586,50.6503,22971.0
2021-11-04 13:20:00,55.23,55.24,55.18,55.24,18484.0,50.6411,50.6503,50.5953,50.6503,18484.0
2021-11-04 13:30:00,55.23,55.24,55.1,55.15,22344.0,50.6411,50.6503,50.5219,50.5678,22344.0
2021-11-04 13:40:00,55.16,55.19,55.11,55.12,34163.0,50.577,50.6045,50.5311,50.5403,34163.0
2021-11-04 13:50:00,55.12,55.2,55.1,55.2,27361.0,50.5403,50.6136,50.5219,50.6136,27361.0
2021-11-04 14:00:00,55.19,55.24,55.12,55.22,31447.0,50.6045,50.6503,50.5403,50.632,31447.0
2021-11-04 14:10:00,55.22,55.26,55.17,55.2,28176.0,50.632,50.6687,50.5861,50.6136,28176.0
2021-11-04 14:20:00,55.2,55.22,55.14,55.15,28005.0,50.6136,50.632,50.5586,50.5678,28005.0
2021-11-04 14:30:00,55.14,55.14,55.1,55.12,29424.0,50.5586,50.5586,50.5219,50.5403,29424.0
2021-11-04 14:40:00,55.12,55.2,55.12,55.15,28357.0,50.5403,50.6136,50.5403,50.5678,28357.0
2021-11-04 14:50:00,55.16,55.27,55.15,55.27,31055.0,50.577,50.6778,50.5678,50.6778,31055.0
2021-11-04 15:00:00,55.26,55.27,55.21,55.25,48424.0,50.6687,50.6778,50.6228,50.6595,48424.0
2021-11-04 15:10:00,55.24,55.38,55.24,55.38,32888.0,50.6503,50.7787,50.6503,50.7787,32888.0
2021-11-04 15:20:00,55.37,55.47,55.37,55.43,34678.0,50.7695,50.8612,50.7695,50.8245,34678.0
2021-11-04 15:30:00,55.43,55.52,55.4,55.51,58888.0,50.8245,50.9071,50.797,50.8979,58888.0
2021-11-04 15:40:00,55.51,55.66,55.47,55.62,101162.0,50.8979,51.0354,50.8612,50.9987,101162.0
2021-11-04 15:50:00,55.62,55.72,55.6,55.69,265902.0,50.9987,51.0904,50.9804,51.0629,265902.0
2021-11-05 09:30:00,56.34,56.77,56.08,56.56,79795.0,51.6589,52.0532,51.4205,51.8606,79795.0
2021-11-05 09:40:00,56.57,57.07,56.45,57.01,84390.0,51.8698,52.3283,51.7598,52.2733,84390.0
2021-11-05 09:50:00,57.01,57.24,56.88,57.18,46277.0,52.2733,52.4841,52.1541,52.4291,46277.0
2021-11-05 10:00:00,57.13,57.22,57.0,57.07,41254.0,52.3833,52.4658,52.2641,52.3283,41254.0
2021-11-05 10:10:00,57.07,57.24,57.04,57.21,53356.0,52.3283,52.4841,52.3008,52.4566,53356.0
2021-11-05 10:20:00,57.21,57.26,57.06,57.06,67097.0,52.4566,52.5025,52.3191,52.3191,67097.0
2021-11-05 10:30:00,57.07,57.12,56.87,56.88,112201.0,52.3283,52.3741,52.1449,52.1541,112201.0
2021-11-05 10:40:00,56.89,57.15,56.84,57.15,100820.0,52.1632,52.4016,52.1174,52.4016,100820.0
2021-11-05 10:50:00,57.15,57.17,57.04,57.09,95715.0,52.4016,52.42,52.3008,52.3466,95715.0
2021-11-05 11:00:00,57.09,57.29,57.05,57.17,93185.0,52.3466,52.53,52.3099,52.42,93185.0
2021-11-05 11:10:00,57.17,57.19,56.96,56.97,77408.0,52.42,52.4383,52.2274,52.2366,77408.0
2021-11-05 11:20:00,56.97,57.08,56.94,57.06,35171.0,52.2366,52.3374,52.2091,52.3191,35171.0
2021-11-05 11:30:00,57.05,57.09,56.88,56.91,95989.0,52.3099,52.3466,52.1541,52.1816,95989.0
2021-11-05 11:40:00,56.91,56.93,56.8,56.88,54523.0,52.1816,52.1999,52.0807,52.1541,54523.0
2021-11-05 11:50:00,56.88,56.88,56.72,56.73,51433.0,52.1541,52.1541,52.0074,52.0165,51433.0
2021-11-05 12:00:00,56.74,56.83,56.73,56.83,65236.0,52.0257,52.1082,52.0165,52.1082,65236.0
2021-11-05 12:10:00,56.83,56.83,56.59,56.61,63789.0,52.1082,52.1082,51.8882,51.9065,63789.0
2021-11-05 12:20:00,56.61,56.71,56.58,56.68,30770.0,51.9065,51.9982,51.879,51.9707,30770.0
2021-11-05 12:30:00,56.69,56.7,56.6,56.62,38836.0,51.9798,51.989,51.8973,51.9157,38836.0
2021-11-05 12:40:00,56.63,56.63,56.51,56.61,57712.0,51.9248,51.9248,51.8148,51.9065,57712.0
2021-11-05 12:50:00,56.61,56.61,56.49,56.51,40879.0,51.9065,51.9065,51.7965,51.8148,40879.0
2021-11-05 13:00:00,56.52,56.58,56.5,56.55,39106.0,51.824,51.879,51.8056,51.8515,39106.0
2021-11-05 13:10:00,56.54,56.69,56.53,56.69,39503.0,51.8423,51.9798,51.8331,51.9798,39503.0
2021-11-05 13:20:00,56.68,56.71,56.53,56.53,51537.0,51.9707,51.9982,51.8331,51.8331,51537.0
2021-11-05 13:30:00,56.54,56.68,56.54,56.56,46934.0,51.8423,51.9707,51.8423,51.8606,46934.0
2021-11-05 13:40:00,56.55,56.56,56.34,56.37,44585.0,51.8515,51.8606,51.6589,51.6864,44585.0
2021-11-05 13:50:00,56.37,56.5,56.36,56.49,69471.0,51.6864,51.8056,51.6773,51.7965,69471.0
2021-11-05 14:00:00,56.5,56.61,56.45,56.6,31137.0,51.8056,51.9065,51.7598,51.8973,31137.0
2021-11-05 14:10:00,56.6,56.63,56.54,56.61,30463.0,51.8973,51.9248,51.8423,51.9065,30463.0
2021-11-05 14:20:00,56.62,56.63,56.55,56.6,59236.0,51.9157,51.9248,51.8515,51.8973,59236.0
2021-11-05 14:30:00,56.61,56.64,56.52,56.54,32945.0,51.9065,51.934,51.824,51.8423,32945.0
2021-11-05 14:40:00,56.53,56.56,56.51,56.54,38481.0,51.8331,51.8606,51.8148,51.8423,38481.0
2021-11-05 14:50:00,56.54,56.61,56.53,56.57,26040.0,51.8423,51.9065,51.8331,51.8698,26040.0
2021-11-05 15:00:00,56.58,56.6,56.5,56.58,44474.0,51.879,51.8973,51.8056,51.879,44474.0
2021-11-05 15:10:00,56.58,56.61,56.54,56.58,41911.0,51.879,51.9065,51.8423,51.879,41911.0
2021-11-05 15:20:00,56.58,56.61,56.5,56.52,49430.0,51.879,51.9065,51.8056,51.824,49430.0
2021-11-05 15:30:00,56.51,56.68,56.45,56.64,70435.0,51.8148,51.9707,51.7598,51.934,70435.0
2021-11-05 15:40:00,56.65,56.68,56.56,56.63,140615.0,51.9432,51.9707,51.8606,51.9248,140615.0
2021-11-05 15:50:00,56.63,56.77,56.63,56.75,186262.0,51.9248,52.0532,51.9248,52.0349,186262.0
2021-11-08 09:30:00,56.99,57.12,56.6,57.01,51364.0,52.2549,52.3741,51.8973,52.2733,51364.0
2021-11-08 09:40:00,57.01,57.28,56.98,57.11,41773.0,52.2733,52.5208,52.2457,52.3649,41773.0
2021-11-08 09:50:00,57.1,57.18,56.81,56.92,37860.0,52.3558,52.4291,52.0899,52.1907,37860.0
2021-11-08 10:00:00,56.89,56.93,56.66,56.79,38096.0,52.1632,52.1999,51.9523,52.0715,38096.0
2021-11-08 10:10:00,56.75,56.91,56.71,56.89,40992.0,52.0349,52.1816,51.9982,52.1632,40992.0
2021-11-08 10:20:00,56.9,57.01,56.82,56.88,40260.0,52.1724,52.2733,52.099,52.1541,40260.0
2021-11-08 10:30:00,56.86,56.93,56.75,56.93,26012.0,52.1357,52.1999,52.0349,52.1999,26012.0
2021-11-08 10:40:00,56.93,57.03,56.84,56.98,31563.0,52.1999,52.2916,52.1174,52.2457,31563.0
2021-11-08 10:50:00,56.98,57.01,56.9,56.94,26387.0,52.2457,52.2733,52.1724,52.2091,26387.0
2021-11-08 11:00:00,56.93,57.04,56.84,56.88,25791.0,52.1999,52.3008,52.1174,52.1541,25791.0
2021-11-08 11:10:00,56.89,56.97,56.84,56.93,30642.0,52.1632,52.2366,52.1174,52.1999,30642.0
2021-11-08 11:20:00,56.92,56.99,56.82,56.96,22516.0,52.1907,52.2549,52.099,52.2274,22516.0
2021-11-08 11:30:00,56.97,57.01,56.88,56.9,24176.0,52.2366,52.2733,52.1541,52.1724,24176.0
2021-11-08 11:40:00,56.9,56.96,56.9,56.95,14271.0,52.1724,52.2274,52.1724,52.2182,14271.0
2021-11-08 11:50:00,56.96,56.97,56.89,56.91,29844.0,52.2274,52.2366,52.1632,52.1816,29844.0
2021-11-08 12:00:00,56.9,56.9,56.72,56.82,33389.0,52.1724,52.1724,52.0074,52.099,33389.0
2021-11-08 12:10:00,56.82,56.87,56.81,56.84,31031.0,52.099,52.1449,52.0899,52.1174,31031.0
2021-11-08 12:20:00,56.84,56.88,56.82,56.85,20420.0,52.1174,52.1541,52.099,52.1265,20420.0
2021-11-08 12:30:00,56.85,56.87,56.81,56.83,19414.0,52.1265,52.1449,52.0899,52.1082,19414.0
2021-11-08 12:40:00,56.84,56.85,56.73,56.75,25528.0,52.1174,52.1265,52.0165,52.0349,25528.0
2021-11-08 12:50:00,56.74,56.76,56.7,56.75,16464.0,52.0257,52.044,51.989,52.0349,16464.0
2021-11-08 13:00:00,56.75,56.8,56.73,56.75,13851.0,52.0349,52.0807,52.0165,52.0349,13851.0
2021-11-08 13:10:00,56.76,56.78,56.7,56.75,18360.0,52.044,52.0624,51.989,52.0349,18360.0
2021-11-08 13:20:00,56.75,56.8,56.73,56.76,21085.0,52.0349,52.0807,52.0165,52.044,21085.0
2021-11-08 13:30:00,56.76,56.77,56.73,56.77,15706.0,52.044,52.0532,52.0165,52.0532,15706.0
2021-11-08 13:40:00,56.77,56.79,56.73,56.77,27405.0,52.0532,52.0715,52.0165,52.0532,27405.0
2021-11-08 13:50:00,56.76,56.84,56.76,56.83,23734.0,52.044,52.1174,52.044,52.1082,23734.0
2021-11-08 14:00:00,56.84,56.91,56.83,56.88,28299.0,52.1174,52.1816,52.1082,52.1541,28299.0
2021-11-08 14:10:00,56.87,56.88,56.84,56.85,18802.0,52.1449,52.1541,52.1174,52.1265,18802.0
2021-11-08 14:20:00,56.85,56.85,56.76,56.82,25586.0,52.1265,52.1265,52.044,52.099,25586.0
2021-11-08 14:30:00,56.81,56.88,56.8,56.84,21602.0,52.0899,52.1541,52.0807,52.1174,21602.0
2021-11-08 14:40:00,56.85,56.85,56.77,56.77,16200.0,52.1265,52.1265,52.0532,52.0532,16200.0
2021-11-08 14:50:00,56.76,56.77,56.71,56.72,30214.0,52.044,52.0532,51.9982,52.0074,30214.0
2021-11-08 15:00:00,56.72,56.75,56.64,56.65,46814.0,52.0074,52.0349,51.934,51.9432,46814.0
2021-11-08 15:10:00,56.65,56.65,56.6,56.62,21407.0,51.9432,51.9432,51.8973,51.9157,21407.0
2021-11-08 15:20:00,56.62,56.67,56.62,56.67,18720.0,51.9157,51.9615,51.9157,51.9615,18720.0
2021-11-08 15:30:00,56.67,56.78,56.66,56.76,49295.0,51.9615,52.0624,51.9523,52.044,49295.0
2021-11-08 15:40:00,56.77,56.77,56.69,56.69,63653.0,52.0532,52.0532,51.9798,51.9798,63653.0
2021-11-08 15:50:00,56.7,56.76,56.69,56.75,149354.0,51.989,52.044,51.9798,52.0349,149354.0
2021-11-09 09:30:00,56.44,56.61,56.39,56.39,43683.0,51.7506,51.9065,51.7048,51.7048,43683.0
2021-11-09 09:40:00,56.41,56.49,56.25,56.37,27365.0,51.7231,51.7965,51.5764,51.6864,27365.0
2021-11-09 09:50:00,56.36,56.46,56.3,56.42,45836.0,51.6773,51.769,51.6222,51.7323,45836.0
2021-11-09 10:00:00,56.41,56.45,56.2,56.25,45935.0,51.7231,51.7598,51.5306,51.5764,45935.0
2021-11-09 10:10:00,56.25,56.45,56.22,56.24,40331.0,51.5764,51.7598,51.5489,51.5672,40331.0
2021-11-09 10:20:00,56.27,56.4,56.23,56.39,35674.0,51.5947,51.7139,51.5581,51.7048,35674.0
2021-11-09 10:30:00,56.39,56.45,56.29,56.29,21896.0,51.7048,51.7598,51.6131,51.6131,21896.0
2021-11-09 10:40:00,56.29,56.36,56.27,56.28,22130.0,51.6131,51.6773,51.5947,51.6039,22130.0
2021-11-09 10:50:00,56.27,56.35,56.21,56.27,23344.0,51.5947,51.6681,51.5397,51.5947,23344.0
2021-11-09 11:00:00,56.27,56.29,56.21,56.21,17988.0,51.5947,51.6131,51.5397,51.5397,17988.0
2021-11-09 11:10:00,56.21,56.32,56.14,56.26,42431.0,51.5397,51.6406,51.4755,51.5856,42431.0
2021-11-09 11:20:00,56.25,56.25,56.13,56.15,28545.0,51.5764,51.5764,51.4664,51.4847,28545.0
2021-11-09 11:30:00,56.15,56.22,56.14,56.19,15850.0,51.4847,51.5489,51.4755,51.5214,15850.0
2021-11-09 11:40:00,56.2,56.24,56.1,56.11,21434.0,51.5306,51.5672,51.4389,51.448,21434.0
2021-11-09 11:50:00,56.11,56.15,56.09,56.11,20508.0,51.448,51.4847,51.4297,51.448,20508.0
2021-11-09 12:00:00,56.1,56.11,56.07,56.09,22686.0,51.4389,51.448,51.4114,51.4297,22686.0
2021-11-09 12:10:00,56.1,56.19,56.1,56.18,25611.0,51.4389,51.5214,51.4389,51.5122,25611.0
2021-11-09 12:20:00,56.18,56.19,56.11,56.12,24663.0,51.5122,51.5214,51.448,51.4572,24663.0
2021-11-09 12:30:00,56.12,56.21,56.12,56.18,24236.0,51.4572,51.5397,51.4572,51.5122,24236.0
2021-11-09 12:40:00,56.17,56.23,56.17,56.21,20760.0,51.503,51.5581,51.503,51.5397,20760.0
2021-11-09 12:50:00,56.2,56.22,56.17,56.18,16087.0,51.5306,51.5489,51.503,51.5122,16087.0
2021-11-09 13:00:00,56.19,56.21,56.18,56.2,16347.0,51.5214,51.5397,51.5122,51.5306,16347.0
2021-11-09 13:10:00,56.19,56.21,56.17,56.2,22745.0,51.5214,51.5397,51.503,51.5306,22745.0
2021-11-09 13:20:00,56.19,56.2,56.14,56.18,18027.0,51.5214,51.5306,51.4755,51.5122,18027.0
2021-11-09 13:30:00,56.18,56.2,56.17,56.18,17993.0,51.5122,51.5306,51.503,51.5122,17993.0
2021-11-09 13:40:00,56.18,56.2,56.16,56.18,19530.0,51.5122,51.5306,51.4939,51.5122,19530.0
2021-11-09 13:50:00,56.18,56.2,56.14,56.16,26262.0,51.5122,51.5306,51.4755,51.4939,26262.0
2021-11-09 14:00:00,56.15,56.21,56.14,56.14,14323.0,51.4847,51.5397,51.4755,51.4755,14323.0
2021-11-09 14:10:00,56.14,56.16,56.0,56.15,27539.0,51.4755,51.4939,51.3472,51.4847,27539.0
2021-11-09 14:20:00,56.14,56.19,56.14,56.15,25491.0,51.4755,51.5214,51.4755,51.4847,25491.0
2021-11-09 14:30:00,56.14,56.17,56.13,56.17,19942.0,51.4755,51.503,51.4664,51.503,19942.0
2021-11-09 14:40:00,56.18,56.21,56.15,56.16,24289.0,51.5122,51.5397,51.4847,51.4939,24289.0
2021-11-09 14:50:00,56.16,56.18,56.13,56.16,19060.0,51.4939,51.5122,51.4664,51.4939,19060.0
2021-11-09 15:00:00,56.16,56.23,56.16,56.19,21738.0,51.4939,51.5581,51.4939,51.5214,21738.0
2021-11-09 15:10:00,56.2,56.23,56.17,56.19,21614.0,51.5306,51.5581,51.503,51.5214,21614.0
2021-11-09 15:20:00,56.2,56.28,56.2,56.25,20215.0,51.5306,51.6039,51.5306,51.5764,20215.0
2021-11-09 15:30:00,56.24,56.27,56.2,56.27,35069.0,51.5672,51.5947,51.5306,51.5947,35069.0
2021-11-09 15:40:00,56.27,56.31,56.25,56.27,58930.0,51.5947,51.6314,51.5764,51.5947,58930.0
2021-11-09 15:50:00,56.28,56.3,56.23,56.29,119705.0,51.6039,51.6222,51.5581,51.6131,119705.0
2021-11-10 09:30:00,56.41,56.72,56.34,56.38,81380.0,51.7231,52.0074,51.6589,51.6956,81380.0
2021-11-10 09:40:00,56.37,56.47,56.18,56.18,45779.0,51.6864,51.7781,51.5122,51.5122,45779.0
2021-11-10 09:50:00,56.22,56.29,56.15,56.25,67518.0,51.5489,51.6131,51.4847,51.5764,67518.0
2021-11-10 10:00:00,56.24,56.32,56.09,56.14,48581.0,51.5672,51.6406,51.4297,51.4755,48581.0
2021-11-10 10:10:00,56.13,56.16,55.89,55.96,36153.0,51.4664,51.4939,51.2463,51.3105,36153.0
2021-11-10 10:20:00,55.97,56.12,55.94,56.12,26709.0,51.3197,51.4572,51.2922,51.4572,26709.0
2021-11-10 10:30:00,56.12,56.38,56.09,56.35,42968.0,51.4572,51.6956,51.4297,51.6681,42968.0
2021-11-10 10:40:00,56.35,56.35,56.22,56.3,17547.0,51.6681,51.6681,51.5489,51.6222,17547.0
2021-11-10 10:50:00,56.31,56.44,56.27,56.27,41026.0,51.6314,51.7506,51.5947,51.5947,41026.0
2021-11-10 11:00:00,56.27,56.39,56.27,56.36,12888.0,51.5947,51.7048,51.5947,51.6773,12888.0
2021-11-10 11:10:00,56.36,56.39,56.34,56.34,21316.0,51.6773,51.7048,51.6589,51.6589,21316.0
2021-11-10 11:20:00,56.34,56.42,56.32,56.39,17079.0,51.6589,51.7323,51.6406,51.7048,17079.0
2021-11-10 11:30:00,56.39,56.49,56.37,56.48,22144.0,51.7048,51.7965,51.6864,51.7873,22144.0
2021-11-10 11:40:00,56.48,56.56,56.47,56.56,58627.0,51.7873,51.8606,51.7781,51.8606,58627.0
2021-11-10 11:50:00,56.57,56.6,56.52,56.55,21236.0,51.8698,51.8973,51.824,51.8515,21236.0
2021-11-10 12:00:00,56.55,56.55,56.4,56.44,23860.0,51.8515,51.8515,51.7139,51.7506,23860.0
2021-11-10 12:10:00,56.43,56.44,56.26,56.27,39769.0,51.7414,51.7506,51.5856,51.5947,39769.0
2021-11-10 12:20:00,56.28,56.29,56.21,56.23,14470.0,51.6039,51.6131,51.5397,51.5581,14470.0
2021-11-10 12:30:00,56.23,56.26,56.19,56.2,20349.0,51.5581,51.5856,51.5214,51.5306,20349.0
2021-11-10 12:40:00,56.2,56.2,56.08,56.08,20257.0,51.5306,51.5306,51.4205,51.4205,20257.0
2021-11-10 12:50:00,56.09,56.14,56.06,56.08,23665.0,51.4297,51.4755,51.4022,51.4205,23665.0
2021-11-10 13:00:00,56.08,56.2,56.08,56.18,29933.0,51.4205,51.5306,51.4205,51.5122,29933.0
2021-11-10 13:10:00,56.19,56.25,56.1,56.13,39796.0,51.5214,51.5764,51.4389,51.4664,39796.0
2021-11-10 13:20:00,56.13,56.19,56.11,56.18,25426.0,51.4664,51.5214,51.448,51.5122,25426.0
2021-11-10 13:30:00,56.18,56.19,56.12,56.15,31348.0,51.5122,51.5214,51.4572,51.4847,31348.0
2021-11-10 13:40:00,56.14,56.17,56.07,56.08,32039.0,51.4755,51.503,51.4114,51.4205,32039.0
2021-11-10 13:50:00,56.07,56.07,56.0,56.06,24812.0,51.4114,51.4114,51.3472,51.4022,24812.0
2021-11-10 14:00:00,56.05,56.05,55.88,56.01,29148.0,51.393,51.393,51.2371,51.3563,29148.0
2021-11-10 14:10:00,56.0,56.06,55.95,56.05,28428.0,51.3472,51.4022,51.3013,51.393,28428.0
2021-11-10 14:20:00,56.05,56.08,55.88,55.91,51791.0,51.393,51.4205,51.2371,51.2646,51791.0
2021-11-10 14:30:00,55.91,55.95,55.85,55.88,65415.0,51.2646,51.3013,51.2096,51.2371,65415.0
2021-11-10 14:40:00,55.87,55.94,55.8,55.94,33235.0,51.228,51.2922,51.1638,51.2922,33235.0
2021-11-10 14:50:00,55.94,55.98,55.91,55.93,27353.0,51.2922,51.3288,51.2646,51.283,27353.0
2021-11-10 15:00:00,55.92,55.96,55.89,55.91,25097.0,51.2738,51.3105,51.2463,51.2646,25097.0
2021-11-10 15:10:00,55.9,56.03,55.89,56.03,23150.0,51.2555,51.3747,51.2463,51.3747,23150.0
2021-11-10 15:20:00,56.04,56.11,55.99,56.1,33612.0,51.3838,51.448,51.338,51.4389,33612.0
2021-11-10 15:30:00,56.1,56.11,56.01,56.05,48467.0,51.4389,51.448,51.3563,51.393,48467.0
2021-11-10 15:40:00,56.05,56.09,55.95,56.01,68400.0,51.393,51.4297,51.3013,51.3563,68400.0
2021-11-10 15:50:00,56.01,56.15,56.01,56.04,182914.0,51.3563,51.4847,51.3563,51.3838,182914.0
2021-11-11 09:30:00,56.0,56.04,55.71,56.0,102434.0,51.3472,51.3838,51.0813,51.3472,102434.0
2021-11-11 09:40:00,56.0,56.09,55.87,56.02,49581.0,51.3472,51.4297,51.228,51.3655,49581.0
2021-11-11 09:50:00,56.06,56.06,55.77,55.79,36715.0,51.4022,51.4022,51.1363,51.1546,36715.0
2021-11-11 10:00:00,55.78,55.86,55.76,55.8,43337.0,51.1455,51.2188,51.1271,51.1638,43337.0
2021-11-11 10:10:00,55.8,55.96,55.79,55.84,24730.0,51.1638,51.3105,51.1546,51.2005,24730.0
2021-11-11 10:20:00,55.84,55.89,55.77,55.82,32622.0,51.2005,51.2463,51.1363,51.1821,32622.0
2021-11-11 10:30:00,55.81,56.02,55.8,55.98,21470.0,51.173,51.3655,51.1638,51.3288,21470.0
2021-11-11 10:40:00,55.98,55.98,55.91,55.96,20810.0,51.3288,51.3288,51.2646,51.3105,20810.0
2021-11-11 10:50:00,55.95,56.02,55.92,55.95,29466.0,51.3013,51.3655,51.2738,51.3013,29466.0
2021-11-11 11:00:00,55.95,56.0,55.92,56.0,31969.0,51.3013,51.3472,51.2738,51.3472,31969.0
2021-11-11 11:10:00,56.0,56.09,56.0,56.01,29954.0,51.3472,51.4297,51.3472,51.3563,29954.0
2021-11-11 11:20:00,56.01,56.06,55.93,55.98,54119.0,51.3563,51.4022,51.283,51.3288,54119.0
2021-11-11 11:30:00,55.98,56.02,55.91,56.02,29552.0,51.3288,51.3655,51.2646,51.3655,29552.0
2021-11-11 11:40:00,56.03,56.05,55.96,55.97,35206.0,51.3747,51.393,51.3105,51.3197,35206.0
2021-11-11 11:50:00,55.97,55.98,55.9,55.96,43674.0,51.3197,51.3288,51.2555,51.3105,43674.0
2021-11-11 12:00:00,55.96,56.02,55.95,56.02,23181.0,51.3105,51.3655,51.3013,51.3655,23181.0
2021-11-11 12:10:00,56.01,56.01,55.88,55.91,34104.0,51.3563,51.3563,51.2371,51.2646,34104.0
2021-11-11 12:20:00,55.9,55.99,55.89,55.98,33847.0,51.2555,51.338,51.2463,51.3288,33847.0
2021-11-11 12:30:00,55.98,56.0,55.97,56.0,26048.0,51.3288,51.3472,51.3197,51.3472,26048.0
2021-11-11 12:40:00,56.0,56.11,55.96,56.1,30640.0,51.3472,51.448,51.3105,51.4389,30640.0
2021-11-11 12:50:00,56.1,56.16,56.08,56.16,51106.0,51.4389,51.4939,51.4205,51.4939,51106.0
2021-11-11 13:00:00,56.16,56.17,56.05,56.13,32775.0,51.4939,51.503,51.393,51.4664,32775.0
2021-11-11 13:10:00,56.13,56.22,56.13,56.22,20648.0,51.4664,51.5489,51.4664,51.5489,20648.0
2021-11-11 13:20:00,56.23,56.25,56.19,56.23,183348.0,51.5581,51.5764,51.5214,51.5581,183348.0
2021-11-11 13:30:00,56.23,56.26,56.2,56.26,40590.0,51.5581,51.5856,51.5306,51.5856,40590.0
2021-11-11 13:40:00,56.26,56.3,56.26,56.27,153770.0,51.5856,51.6222,51.5856,51.5947,153770.0
2021-11-11 13:50:00,56.27,56.28,56.17,56.21,30784.0,51.5947,51.6039,51.503,51.5397,30784.0
2021-11-11 14:00:00,56.21,56.32,56.2,56.32,43499.0,51.5397,51.6406,51.5306,51.6406,43499.0
2021-11-11 14:10:00,56.32,56.36,56.29,56.36,32960.0,51.6406,51.6773,51.6131,51.6773,32960.0
2021-11-11 14:20:00,56.36,56.42,56.3,56.3,45115.0,51.6773,51.7323,51.6222,51.6222,45115.0
2021-11-11 14:30:00,56.31,56.32,56.23,56.23,20137.0,51.6314,51.6406,51.5581,51.5581,20137.0
2021-11-11 14:40:00,56.22,56.25,56.21,56.23,20867.0,51.5489,51.5764,51.5397,51.5581,20867.0
2021-11-11 14:50:00,56.22,56.29,56.22,56.27,19076.0,51.5489,51.6131,51.5489,51.5947,19076.0
2021-11-11 15:00:00,56.28,56.38,56.27,56.34,242767.0,51.6039,51.6956,51.5947,51.6589,242767.0
2021-11-11 15:10:00,56.34,56.4,56.28,56.4,51730.0,51.6589,51.7139,51.6039,51.7139,51730.0
2021-11-11 15:20:00,56.4,56.41,56.33,56.41,31906.0,51.7139,51.7231,51.6498,51.7231,31906.0
2021-11-11 15:30:00,56.4,56.45,56.32,56.45,181800.0,51.7139,51.7598,51.6406,51.7598,181800.0
2021-11-11 15:40:00,56.45,56.48,56.4,56.41,87346.0,51.7598,51.7873,51.7139,51.7231,87346.0
2021-11-11 15:50:00,56.41,56.42,56.33,56.33,226915.0,51.7231,51.7323,51.6498,51.6498,226915.0
2021-11-12 09:30:00,56.35,56.63,56.19,56.63,72090.0,51.6681,51.9248,51.5214,51.9248,72090.0
2021-11-12 09:40:00,56.63,56.8,56.58,56.73,79516.0,51.9248,52.0807,51.879,52.0165,79516.0
2021-11-12 09:50:00,56.74,56.77,56.67,56.69,36405.0,52.0257,52.0532,51.9615,51.9798,36405.0
2021-11-12 10:00:00,56.69,56.71,56.49,56.58,65266.0,51.9798,51.9982,51.7965,51.879,65266.0
2021-11-12 10:10:00,56.58,56.71,56.54,56.63,138092.0,51.879,51.9982,51.8423,51.9248,138092.0
2021-11-12 10:20:00,56.63,56.64,56.46,56.51,54821.0,51.9248,51.934,51.769,51.8148,54821.0
2021-11-12 10:30:00,56.51,56.52,56.43,56.5,26782.0,51.8148,51.824,51.7414,51.8056,26782.0
2021-11-12 10:40:00,56.5,56.55,56.41,56.43,27676.0,51.8056,51.8515,51.7231,51.7414,27676.0
2021-11-12 10:50:00,56.43,56.51,56.38,56.44,38548.0,51.7414,51.8148,51.6956,51.7506,38548.0
2021-11-12 11:00:00,56.44,56.61,56.44,56.59,27872.0,51.7506,51.9065,51.7506,51.8882,27872.0
2021-11-12 11:10:00,56.59,56.65,56.57,56.65,32441.0,51.8882,51.9432,51.8698,51.9432,32441.0
2021-11-12 11:20:00,56.65,56.67,56.56,56.59,16517.0,51.9432,51.9615,51.8606,51.8882,16517.0
2021-11-12 11:30:00,56.59,56.65,56.59,56.63,18201.0,51.8882,51.9432,51.8882,51.9248,18201.0
2021-11-12 11:40:00,56.62,56.68,56.62,56.65,19809.0,51.9157,51.9707,51.9157,51.9432,19809.0
2021-11-12 11:50:00,56.65,56.74,56.64,56.71,21401.0,51.9432,52.0257,51.934,51.9982,21401.0
2021-11-12 12:00:00,56.72,56.76,56.66,56.69,24764.0,52.0074,52.044,51.9523,51.9798,24764.0
2021-11-12 12:10:00,56.68,56.7,56.67,56.68,23489.0,51.9707,51.989,51.9615,51.9707,23489.0
2021-11-12 12:20:00,56.67,56.67,56.62,56.65,10785.0,51.9615,51.9615,51.9157,51.9432,10785.0
2021-11-12 12:30:00,56.64,56.67,56.63,56.66,11868.0,51.934,51.9615,51.9248,51.9523,11868.0
2021-11-12 12:40:00,56.65,56.66,56.62,56.65,14160.0,51.9432,51.9523,51.9157,51.9432,14160.0
2021-11-12 12:50:00,56.65,56.68,56.64,56.68,20040.0,51.9432,51.9707,51.934,51.9707,20040.0
2021-11-12 13:00:00,56.67,56.71,56.65,56.71,44621.0,51.9615,51.9982,51.9432,51.9982,44621.0
2021-11-12 13:10:00,56.7,56.73,56.69,56.73,15335.0,51.989,52.0165,51.9798,52.0165,15335.0
2021-11-12 13:20:00,56.72,56.73,56.68,56.69,19362.0,52.0074,52.0165,51.9707,51.9798,19362.0
2021-11-12 13:30:00,56.69,56.73,56.69,56.72,36810.0,51.9798,52.0165,51.9798,52.0074,36810.0
2021-11-12 13:40:00,56.72,56.76,56.71,56.76,94738.0,52.0074,52.044,51.9982,52.044,94738.0
2021-11-12 13:50:00,56.76,56.84,56.75,56.83,27326.0,52.044,52.1174,52.0349,52.1082,27326.0
2021-11-12 14:00:00,56.82,56.82,56.78,56.78,18590.0,52.099,52.099,52.0624,52.0624,18590.0
2021-11-12 14:10:00,56.79,56.81,56.77,56.78,19088.0,52.0715,52.0899,52.0532,52.0624,19088.0
2021-11-12 14:20:00,56.77,56.77,56.74,56.75,21403.0,52.0532,52.0532,52.0257,52.0349,21403.0
2021-11-12 14:30:00,56.74,56.79,56.73,56.78,68132.0,52.0257,52.0715,52.0165,52.0624,68132.0
2021-11-12 14:40:00,56.78,56.81,56.74,56.8,36984.0,52.0624,52.0899,52.0257,52.0807,36984.0
2021-11-12 14:50:00,56.81,56.86,56.81,56.81,29689.0,52.0899,52.1357,52.0899,52.0899,29689.0
2021-11-12 15:00:00,56.81,56.84,56.8,56.82,23421.0,52.0899,52.1174,52.0807,52.099,23421.0
2021-11-12 15:10:00,56.82,56.9,56.81,56.9,37331.0,52.099,52.1724,52.0899,52.1724,37331.0
2021-11-12 15:20:00,56.89,56.97,56.88,56.94,52703.0,52.1632,52.2366,52.1541,52.2091,52703.0
2021-11-12 15:30:00,56.95,57.08,56.93,57.02,88061.0,52.2182,52.3374,52.1999,52.2824,88061.0
2021-11-12 15:40:00,57.02,57.05,56.88,56.93,112117.0,52.2824,52.3099,52.1541,52.1999,112117.0
2021-11-12 15:50:00,56.93,57.03,56.92,57.01,328095.0,52.1999,52.2916,52.1907,52.2733,328095.0
2021-11-15 09:30:00,57.24,57.33,56.97,57.06,79663.0,52.4841,52.5667,52.2366,52.3191,79663.0
2021-11-15 09:40:00,57.09,57.18,56.98,57.08,52331.0,52.3466,52.4291,52.2457,52.3374,52331.0
2021-11-15 09:50:00,57.08,57.19,56.97,57.15,46583.0,52.3374,52.4383,52.2366,52.4016,46583.0
2021-11-15 10:00:00,57.13,57.14,57.0,57.06,75355.0,52.3833,52.3925,52.2641,52.3191,75355.0
2021-11-15 10:10:00,57.07,57.32,57.05,57.25,110183.0,52.3283,52.5575,52.3099,52.4933,110183.0
2021-11-15 10:20:00,57.25,57.41,57.24,57.32,40480.0,52.4933,52.64,52.4841,52.5575,40480.0
2021-11-15 10:30:00,57.3,57.32,57.22,57.3,33040.0,52.5392,52.5575,52.4658,52.5392,33040.0
2021-11-15 10:40:00,57.29,57.41,57.29,57.34,33030.0,52.53,52.64,52.53,52.5758,33030.0
2021-11-15 10:50:00,57.33,57.46,57.32,57.36,42118.0,52.5667,52.6859,52.5575,52.5942,42118.0
2021-11-15 11:00:00,57.35,57.47,57.35,57.44,104187.0,52.585,52.695,52.585,52.6675,104187.0
2021-11-15 11:10:00,57.42,57.48,57.35,57.36,76694.0,52.6492,52.7042,52.585,52.5942,76694.0
2021-11-15 11:20:00,57.37,57.42,57.36,57.4,159265.0,52.6033,52.6492,52.5942,52.6309,159265.0
2021-11-15 11:30:00,57.4,57.4,57.25,57.35,98083.0,52.6309,52.6309,52.4933,52.585,98083.0
2021-11-15 11:40:00,57.35,57.46,57.32,57.42,90098.0,52.585,52.6859,52.5575,52.6492,90098.0
2021-11-15 11:50:00,57.42,57.44,57.37,57.4,30555.0,52.6492,52.6675,52.6033,52.6309,30555.0
2021-11-15 12:00:00,57.41,57.42,57.39,57.42,38277.0,52.64,52.6492,52.6217,52.6492,38277.0
2021-11-15 12:10:00,57.43,57.43,57.33,57.43,229486.0,52.6584,52.6584,52.5667,52.6584,229486.0
2021-11-15 12:20:00,57.44,57.53,57.41,57.53,30064.0,52.6675,52.7501,52.64,52.7501,30064.0
2021-11-15 12:30:00,57.52,57.64,57.52,57.64,22074.0,52.7409,52.8509,52.7409,52.8509,22074.0
2021-11-15 12:40:00,57.63,57.64,57.56,57.56,29294.0,52.8417,52.8509,52.7776,52.7776,29294.0
2021-11-15 12:50:00,57.57,57.6,57.54,57.6,23979.0,52.7867,52.8142,52.7592,52.8142,23979.0
2021-11-15 13:00:00,57.59,57.65,57.57,57.61,27929.0,52.8051,52.8601,52.7867,52.8234,27929.0
2021-11-15 13:10:00,57.61,57.61,57.53,57.53,29417.0,52.8234,52.8234,52.7501,52.7501,29417.0
2021-11-15 13:20:00,57.53,57.58,57.51,57.55,34258.0,52.7501,52.7959,52.7317,52.7684,34258.0
2021-11-15 13:30:00,57.55,57.57,57.51,57.57,20800.0,52.7684,52.7867,52.7317,52.7867,20800.0
2021-11-15 13:40:00,57.57,57.62,57.54,57.62,28564.0,52.7867,52.8326,52.7592,52.8326,28564.0
2021-11-15 13:50:00,57.62,57.7,57.61,57.63,43437.0,52.8326,52.9059,52.8234,52.8417,43437.0
2021-11-15 14:00:00,57.64,57.66,57.61,57.63,30659.0,52.8509,52.8692,52.8234,52.8417,30659.0
2021-11-15 14:10:00,57.63,57.67,57.62,57.67,43425.0,52.8417,52.8784,52.8326,52.8784,43425.0
2021-11-15 14:20:00,57.65,57.76,57.64,57.7,60712.0,52.8601,52.9609,52.8509,52.9059,60712.0
2021-11-15 14:30:00,57.7,57.7,57.62,57.63,38322.0,52.9059,52.9059,52.8326,52.8417,38322.0
2021-11-15 14:40:00,57.63,57.63,57.51,57.53,40989.0,52.8417,52.8417,52.7317,52.7501,40989.0
2021-11-15 14:50:00,57.52,57.56,57.42,57.55,48414.0,52.7409,52.7776,52.6492,52.7684,48414.0
2021-11-15 15:00:00,57.55,57.56,57.51,57.55,87240.0,52.7684,52.7776,52.7317,52.7684,87240.0
2021-11-15 15:10:00,57.54,57.54,57.44,57.44,45155.0,52.7592,52.7592,52.6675,52.6675,45155.0
2021-11-15 15:20:00,57.44,57.49,57.43,57.45,37967.0,52.6675,52.7134,52.6584,52.6767,37967.0
2021-11-15 15:30:00,57.45,57.53,57.44,57.48,70001.0,52.6767,52.7501,52.6675,52.7042,70001.0
2021-11-15 15:40:00,57.48,57.52,57.44,57.52,119966.0,52.7042,52.7409,52.6675,52.7409,119966.0
2021-11-15 15:50:00,57.51,57.59,57.43,57.58,294594.0,52.7317,52.8051,52.6584,52.7959,294594.0
2021-11-16 09:30:00,57.67,57.87,57.21,57.51,233245.0,53.1832,53.3676,52.759,53.0356,233245.0
2021-11-16 09:40:00,57.53,57.74,57.45,57.69,82986.0,53.0541,53.2477,52.9803,53.2016,82986.0
2021-11-16 09:50:00,57.71,57.79,57.6,57.63,90827.0,53.2201,53.2938,53.1186,53.1463,90827.0
2021-11-16 10:00:00,57.62,57.83,57.53,57.78,144038.0,53.1371,53.3307,53.0541,53.2846,144038.0
2021-11-16 10:10:00,57.79,57.95,57.76,57.82,81912.0,53.2938,53.4414,53.2662,53.3215,81912.0
2021-11-16 10:20:00,57.82,57.83,57.71,57.75,59191.0,53.3215,53.3307,53.2201,53.2569,59191.0
2021-11-16 10:30:00,57.75,57.8,57.68,57.69,44107.0,53.2569,53.3031,53.1924,53.2016,44107.0
2021-11-16 10:40:00,57.68,57.69,57.55,57.64,39323.0,53.1924,53.2016,53.0725,53.1555,39323.0
2021-11-16 10:50:00,57.64,57.64,57.4,57.47,41916.0,53.1555,53.1555,52.9342,52.9987,41916.0
2021-11-16 11:00:00,57.48,57.5,57.44,57.48,41312.0,53.0079,53.0264,52.9711,53.0079,41312.0
2021-11-16 11:10:00,57.47,57.48,57.39,57.44,40590.0,52.9987,53.0079,52.925,52.9711,40590.0
2021-11-16 11:20:00,57.45,57.5,57.39,57.42,36133.0,52.9803,53.0264,52.925,52.9526,36133.0
2021-11-16 11:30:00,57.41,57.51,57.37,57.5,39007.0,52.9434,53.0356,52.9065,53.0264,39007.0
2021-11-16 11:40:00,57.5,57.58,57.46,57.5,29276.0,53.0264,53.1002,52.9895,53.0264,29276.0
2021-11-16 11:50:00,57.5,57.56,57.48,57.52,32397.0,53.0264,53.0817,53.0079,53.0448,32397.0
2021-11-16 12:00:00,57.51,57.55,57.49,57.52,21908.0,53.0356,53.0725,53.0172,53.0448,21908.0
2021-11-16 12:10:00,57.52,57.53,57.45,57.46,35058.0,53.0448,53.0541,52.9803,52.9895,35058.0
2021-11-16 12:20:00,57.46,57.48,57.42,57.43,17708.0,52.9895,53.0079,52.9526,52.9618,17708.0
2021-11-16 12:30:00,57.43,57.5,57.41,57.43,27626.0,52.9618,53.0264,52.9434,52.9618,27626.0
2021-11-16 12:40:00,57.43,57.48,57.42,57.43,31893.0,52.9618,53.0079,52.9526,52.9618,31893.0
2021-11-16 12:50:00,57.43,57.44,57.34,57.42,64315.0,52.9618,52.9711,52.8788,52.9526,64315.0
2021-11-16 13:00:00,57.42,57.48,57.41,57.46,32685.0,52.9526,53.0079,52.9434,52.9895,32685.0
2021-11-16 13:10:00,57.46,57.49,57.45,57.45,15260.0,52.9895,53.0172,52.9803,52.9803,15260.0
2021-11-16 13:20:00,57.45,57.48,57.43,57.47,31385.0,52.9803,53.0079,52.9618,52.9987,31385.0
2021-11-16 13:30:00,57.47,57.49,57.4,57.45,25556.0,52.9987,53.0172,52.9342,52.9803,25556.0
2021-11-16 13:40:00,57.44,57.45,57.36,57.37,39510.0,52.9711,52.9803,52.8973,52.9065,39510.0
2021-11-16 13:50:00,57.37,57.4,57.33,57.33,37022.0,52.9065,52.9342,52.8696,52.8696,37022.0
2021-11-16 14:00:00,57.34,57.36,57.26,57.34,37839.0,52.8788,52.8973,52.8051,52.8788,37839.0
2021-11-16 14:10:00,57.33,57.36,57.29,57.3,19742.0,52.8696,52.8973,52.8327,52.842,19742.0
2021-11-16 14:20:00,57.3,57.31,57.23,57.25,22644.0,52.842,52.8512,52.7774,52.7958,22644.0
2021-11-16 14:30:00,57.25,57.28,57.22,57.23,32850.0,52.7958,52.8235,52.7682,52.7774,32850.0
2021-11-16 14:40:00,57.23,57.55,57.19,57.53,146508.0,52.7774,53.0725,52.7405,53.0541,146508.0
2021-11-16 14:50:00,57.54,57.55,57.49,57.52,39141.0,53.0633,53.0725,53.0172,53.0448,39141.0
2021-11-16 15:00:00,57.52,57.52,57.44,57.46,25747.0,53.0448,53.0448,52.9711,52.9895,25747.0
2021-11-16 15:10:00,57.46,57.52,57.44,57.45,30280.0,52.9895,53.0448,52.9711,52.9803,30280.0
2021-11-16 15:20:00,57.46,57.47,57.38,57.43,41324.0,52.9895,52.9987,52.9157,52.9618,41324.0
2021-11-16 15:30:00,57.42,57.46,57.36,57.38,53989.0,52.9526,52.9895,52.8973,52.9157,53989.0
2021-11-16 15:40:00,57.38,57.42,57.32,57.33,125921.0,52.9157,52.9526,52.8604,52.8696,125921.0
2021-11-16 15:50:00,57.32,57.32,57.21,57.26,257579.0,52.8604,52.8604,52.759,52.8051,257579.0
2021-11-17 09:30:00,57.0,57.29,56.89,57.06,116260.0,52.5653,52.8327,52.4639,52.6206,116260.0
2021-11-17 09:40:00,57.08,57.29,57.04,57.25,80696.0,52.6391,52.8327,52.6022,52.7958,80696.0
2021-11-17 09:50:00,57.24,57.25,57.02,57.06,50627.0,52.7866,52.7958,52.5837,52.6206,50627.0
2021-11-17 10:00:00,57.05,57.15,56.99,57.02,70678.0,52.6114,52.7036,52.5561,52.5837,70678.0
2021-11-17 10:10:00,57.03,57.16,57.0,57.01,64782.0,52.593,52.7128,52.5653,52.5745,64782.0
2021-11-17 10:20:00,57.02,57.11,56.96,57.05,46889.0,52.5837,52.6667,52.5284,52.6114,46889.0
2021-11-17 10:30:00,57.04,57.14,57.04,57.09,26944.0,52.6022,52.6944,52.6022,52.6483,26944.0
2021-11-17 10:40:00,57.1,57.13,57.02,57.11,53301.0,52.6575,52.6852,52.5837,52.6667,53301.0
2021-11-17 10:50:00,57.11,57.26,57.09,57.18,46239.0,52.6667,52.8051,52.6483,52.7313,46239.0
2021-11-17 11:00:00,57.18,57.2,57.09,57.11,26973.0,52.7313,52.7497,52.6483,52.6667,26973.0
2021-11-17 11:10:00,57.12,57.15,56.99,57.01,35886.0,52.676,52.7036,52.5561,52.5745,35886.0
2021-11-17 11:20:00,57.01,57.03,56.94,56.96,181739.0,52.5745,52.593,52.51,52.5284,181739.0
2021-11-17 11:30:00,56.95,57.0,56.92,56.98,43491.0,52.5192,52.5653,52.4915,52.5468,43491.0
2021-11-17 11:40:00,56.98,57.0,56.96,56.97,28784.0,52.5468,52.5653,52.5284,52.5376,28784.0
2021-11-17 11:50:00,56.97,57.08,56.96,57.05,61124.0,52.5376,52.6391,52.5284,52.6114,61124.0
2021-11-17 12:00:00,57.06,57.09,56.99,57.03,34386.0,52.6206,52.6483,52.5561,52.593,34386.0
2021-11-17 12:10:00,57.03,57.08,57.01,57.08,32861.0,52.593,52.6391,52.5745,52.6391,32861.0
2021-11-17 12:20:00,57.08,57.11,57.02,57.03,37558.0,52.6391,52.6667,52.5837,52.593,37558.0
2021-11-17 12:30:00,57.02,57.05,56.98,57.03,58578.0,52.5837,52.6114,52.5468,52.593,58578.0
2021-11-17 12:40:00,57.04,57.04,56.95,56.97,32601.0,52.6022,52.6022,52.5192,52.5376,32601.0
2021-11-17 12:50:00,56.97,57.04,56.95,57.03,39905.0,52.5376,52.6022,52.5192,52.593,39905.0
2021-11-17 13:00:00,57.02,57.17,57.0,57.13,43084.0,52.5837,52.7221,52.5653,52.6852,43084.0
2021-11-17 13:10:00,57.14,57.18,57.11,57.12,27140.0,52.6944,52.7313,52.6667,52.676,27140.0
2021-11-17 13:20:00,57.12,57.13,57.07,57.09,25003.0,52.676,52.6852,52.6298,52.6483,25003.0
2021-11-17 13:30:00,57.1,57.14,57.07,57.12,40273.0,52.6575,52.6944,52.6298,52.676,40273.0
2021-11-17 13:40:00,57.13,57.13,57.05,57.08,23891.0,52.6852,52.6852,52.6114,52.6391,23891.0
2021-11-17 13:50:00,57.08,57.11,57.01,57.1,33312.0,52.6391,52.6667,52.5745,52.6575,33312.0
2021-11-17 14:00:00,57.11,57.12,57.02,57.03,48829.0,52.6667,52.676,52.5837,52.593,48829.0
2021-11-17 14:10:00,57.03,57.03,56.93,56.96,65534.0,52.593,52.593,52.5007,52.5284,65534.0
2021-11-17 14:20:00,56.96,56.96,56.89,56.93,51143.0,52.5284,52.5284,52.4639,52.5007,51143.0
2021-11-17 14:30:00,56.92,56.98,56.91,56.97,26448.0,52.4915,52.5468,52.4823,52.5376,26448.0
2021-11-17 14:40:00,56.98,57.03,56.95,57.03,29350.0,52.5468,52.593,52.5192,52.593,29350.0
2021-11-17 14:50:00,57.03,57.04,56.99,57.01,30812.0,52.593,52.6022,52.5561,52.5745,30812.0
2021-11-17 15:00:00,57.01,57.05,56.96,57.05,51754.0,52.5745,52.6114,52.5284,52.6114,51754.0
2021-11-17 15:10:00,57.04,57.09,56.97,57.07,43601.0,52.6022,52.6483,52.5376,52.6298,43601.0
2021-11-17 15:20:00,57.07,57.07,57.01,57.04,55544.0,52.6298,52.6298,52.5745,52.6022,55544.0
2021-11-17 15:30:00,57.04,57.08,57.0,57.07,66825.0,52.6022,52.6391,52.5653,52.6298,66825.0
2021-11-17 15:40:00,57.07,57.09,57.0,57.01,84780.0,52.6298,52.6483,52.5653,52.5745,84780.0
2021-11-17 15:50:00,57.01,57.04,56.88,56.91,294267.0,52.5745,52.6022,52.4546,52.4823,294267.0
2021-11-18 09:30:00,56.82,56.86,56.51,56.73,71751.0,52.3993,52.4362,52.1134,52.3163,71751.0
2021-11-18 09:40:00,56.72,56.74,56.39,56.45,64273.0,52.3071,52.3255,52.0028,52.0581,64273.0
2021-11-18 09:50:00,56.43,56.54,56.24,56.29,49837.0,52.0396,52.1411,51.8644,51.9105,49837.0
2021-11-18 10:00:00,56.28,56.28,55.98,56.03,77029.0,51.9013,51.9013,51.6247,51.6708,77029.0
2021-11-18 10:10:00,56.02,56.03,55.57,55.61,91832.0,51.6615,51.6708,51.2466,51.2834,91832.0
2021-11-18 10:20:00,55.6,55.69,55.55,55.66,86964.0,51.2742,51.3572,51.2281,51.3295,86964.0
2021-11-18 10:30:00,55.65,55.8,55.63,55.72,89665.0,51.3203,51.4587,51.3019,51.3849,89665.0
2021-11-18 10:40:00,55.72,55.78,55.66,55.71,50550.0,51.3849,51.4402,51.3295,51.3757,50550.0
2021-11-18 10:50:00,55.71,55.79,55.69,55.75,59761.0,51.3757,51.4494,51.3572,51.4125,59761.0
2021-11-18 11:00:00,55.75,55.75,55.58,55.71,87795.0,51.4125,51.4125,51.2558,51.3757,87795.0
2021-11-18 11:10:00,55.71,55.86,55.69,55.8,70788.0,51.3757,51.514,51.3572,51.4587,70788.0
2021-11-18 11:20:00,55.81,55.82,55.68,55.73,30641.0,51.4679,51.4771,51.348,51.3941,30641.0
2021-11-18 11:30:00,55.72,55.92,55.69,55.88,45005.0,51.3849,51.5693,51.3572,51.5324,45005.0
2021-11-18 11:40:00,55.89,55.97,55.75,55.77,59658.0,51.5417,51.6154,51.4125,51.431,59658.0
2021-11-18 11:50:00,55.77,56.0,55.76,55.98,98240.0,51.431,51.6431,51.4218,51.6247,98240.0
2021-11-18 12:00:00,55.99,56.05,55.95,55.98,25256.0,51.6339,51.6892,51.597,51.6247,25256.0
2021-11-18 12:10:00,55.98,56.11,55.98,56.06,35127.0,51.6247,51.7445,51.6247,51.6984,35127.0
2021-11-18 12:20:00,56.06,56.14,56.05,56.09,23367.0,51.6984,51.7722,51.6892,51.7261,23367.0
2021-11-18 12:30:00,56.09,56.19,56.08,56.14,21810.0,51.7261,51.8183,51.7169,51.7722,21810.0
2021-11-18 12:40:00,56.14,56.2,56.1,56.14,38320.0,51.7722,51.8275,51.7353,51.7722,38320.0
2021-11-18 12:50:00,56.15,56.17,56.11,56.17,23959.0,51.7814,51.7999,51.7445,51.7999,23959.0
2021-11-18 13:00:00,56.16,56.25,56.15,56.24,25240.0,51.7906,51.8736,51.7814,51.8644,25240.0
2021-11-18 13:10:00,56.25,56.3,56.2,56.22,33121.0,51.8736,51.9198,51.8275,51.846,33121.0
2021-11-18 13:20:00,56.21,56.24,56.16,56.24,24359.0,51.8368,51.8644,51.7906,51.8644,24359.0
2021-11-18 13:30:00,56.23,56.27,56.22,56.23,22622.0,51.8552,51.8921,51.846,51.8552,22622.0
2021-11-18 13:40:00,56.23,56.33,56.23,56.32,26789.0,51.8552,51.9474,51.8552,51.9382,26789.0
2021-11-18 13:50:00,56.31,56.32,56.2,56.22,31401.0,51.929,51.9382,51.8275,51.846,31401.0
2021-11-18 14:00:00,56.21,56.21,56.14,56.14,31809.0,51.8368,51.8368,51.7722,51.7722,31809.0
2021-11-18 14:10:00,56.15,56.15,56.08,56.08,35003.0,51.7814,51.7814,51.7169,51.7169,35003.0
2021-11-18 14:20:00,56.09,56.09,56.0,56.02,38202.0,51.7261,51.7261,51.6431,51.6615,38202.0
2021-11-18 14:30:00,56.03,56.09,56.0,56.03,50114.0,51.6708,51.7261,51.6431,51.6708,50114.0
2021-11-18 14:40:00,56.04,56.09,56.02,56.09,19408.0,51.68,51.7261,51.6615,51.7261,19408.0
2021-11-18 14:50:00,56.08,56.14,56.07,56.13,33455.0,51.7169,51.7722,51.7076,51.763,33455.0
2021-11-18 15:00:00,56.13,56.16,56.09,56.11,38034.0,51.763,51.7906,51.7261,51.7445,38034.0
2021-11-18 15:10:00,56.11,56.11,56.05,56.05,28131.0,51.7445,51.7445,51.6892,51.6892,28131.0
2021-11-18 15:20:00,56.05,56.15,56.04,56.14,32852.0,51.6892,51.7814,51.68,51.7722,32852.0
2021-11-18 15:30:00,56.13,56.14,55.97,55.97,54169.0,51.763,51.7722,51.6154,51.6154,54169.0
2021-11-18 15:40:00,55.97,56.0,55.9,55.9,74724.0,51.6154,51.6431,51.5509,51.5509,74724.0
2021-11-18 15:50:00,55.9,55.93,55.86,55.9,224786.0,51.5509,51.5785,51.514,51.5509,224786.0
2021-11-19 09:30:00,55.5,55.5,54.96,54.97,200634.0,51.182,51.182,50.684,50.6932,200634.0
2021-11-19 09:40:00,54.99,55.09,54.92,54.98,78148.0,50.7117,50.8039,50.6471,50.7025,78148.0
2021-11-19 09:50:00,54.99,55.0,54.82,54.89,53094.0,50.7117,50.7209,50.5549,50.6195,53094.0
2021-11-19 10:00:00,54.87,55.04,54.73,55.01,72761.0,50.601,50.7578,50.4719,50.7301,72761.0
2021-11-19 10:10:00,55.02,55.23,54.98,55.21,40532.0,50.7393,50.933,50.7025,50.9146,40532.0
2021-11-19 10:20:00,55.21,55.3,55.15,55.27,55986.0,50.9146,50.9976,50.8592,50.9699,55986.0
2021-11-19 10:30:00,55.26,55.37,55.24,55.37,31390.0,50.9607,51.0621,50.9422,51.0621,31390.0
2021-11-19 10:40:00,55.38,55.5,55.38,55.45,41391.0,51.0713,51.182,51.0713,51.1359,41391.0
2021-11-19 10:50:00,55.45,55.58,55.41,55.47,34735.0,51.1359,51.2558,51.099,51.1543,34735.0
2021-11-19 11:00:00,55.47,55.56,55.43,55.56,19460.0,51.1543,51.2373,51.1174,51.2373,19460.0
2021-11-19 11:10:00,55.55,55.63,55.53,55.6,24927.0,51.2281,51.3019,51.2097,51.2742,24927.0
2021-11-19 11:20:00,55.61,55.61,55.53,55.53,23944.0,51.2834,51.2834,51.2097,51.2097,23944.0
2021-11-19 11:30:00,55.53,55.58,55.5,55.54,33275.0,51.2097,51.2558,51.182,51.2189,33275.0
2021-11-19 11:40:00,55.56,55.6,55.46,55.47,39786.0,51.2373,51.2742,51.1451,51.1543,39786.0
2021-11-19 11:50:00,55.47,55.53,55.43,55.52,23221.0,51.1543,51.2097,51.1174,51.2004,23221.0
2021-11-19 12:00:00,55.52,55.63,55.52,55.63,27850.0,51.2004,51.3019,51.2004,51.3019,27850.0
2021-11-19 12:10:00,55.62,55.67,55.6,55.61,31021.0,51.2927,51.3388,51.2742,51.2834,31021.0
2021-11-19 12:20:00,55.62,55.7,55.62,55.7,9733.0,51.2927,51.3664,51.2927,51.3664,9733.0
2021-11-19 12:30:00,55.7,55.92,55.7,55.9,33228.0,51.3664,51.5693,51.3664,51.5509,33228.0
2021-11-19 12:40:00,55.91,55.92,55.85,55.9,45474.0,51.5601,51.5693,51.5048,51.5509,45474.0
2021-11-19 12:50:00,55.9,55.91,55.8,55.8,21897.0,51.5509,51.5601,51.4587,51.4587,21897.0
2021-11-19 13:00:00,55.8,55.8,55.63,55.64,19479.0,51.4587,51.4587,51.3019,51.3111,19479.0
2021-11-19 13:10:00,55.65,55.66,55.6,55.65,29904.0,51.3203,51.3295,51.2742,51.3203,29904.0
2021-11-19 13:20:00,55.67,55.74,55.67,55.69,22243.0,51.3388,51.4033,51.3388,51.3572,22243.0
2021-11-19 13:30:00,55.68,55.71,55.57,55.59,26143.0,51.348,51.3757,51.2466,51.265,26143.0
2021-11-19 13:40:00,55.57,55.59,55.54,55.57,19814.0,51.2466,51.265,51.2189,51.2466,19814.0
2021-11-19 13:50:00,55.57,55.67,55.57,55.65,17699.0,51.2466,51.3388,51.2466,51.3203,17699.0
2021-11-19 14:00:00,55.65,55.67,55.62,55.67,15774.0,51.3203,51.3388,51.2927,51.3388,15774.0
2021-11-19 14:10:00,55.67,55.69,55.59,55.6,27358.0,51.3388,51.3572,51.265,51.2742,27358.0
2021-11-19 14:20:00,55.6,55.6,55.45,55.46,44438.0,51.2742,51.2742,51.1359,51.1451,44438.0
2021-11-19 14:30:00,55.45,55.45,55.34,55.39,45726.0,51.1359,51.1359,51.0344,51.0806,45726.0
2021-11-19 14:40:00,55.4,55.42,55.37,55.4,17248.0,51.0898,51.1082,51.0621,51.0898,17248.0
2021-11-19 14:50:00,55.41,55.49,55.4,55.4,20031.0,51.099,51.1728,51.0898,51.0898,20031.0
2021-11-19 15:00:00,55.41,55.54,55.4,55.53,44781.0,51.099,51.2189,51.0898,51.2097,44781.0
2021-11-19 15:10:00,55.53,55.55,55.47,55.47,25428.0,51.2097,51.2281,51.1543,51.1543,25428.0
2021-11-19 15:20:00,55.48,55.51,55.44,55.5,28996.0,51.1636,51.1912,51.1267,51.182,28996.0
2021-11-19 15:30:00,55.49,55.61,55.46,55.48,39904.0,51.1728,51.2834,51.1451,51.1636,39904.0
2021-11-19 15:40:00,55.48,55.48,55.39,55.46,67099.0,51.1636,51.1636,51.0806,51.1451,67099.0
2021-11-19 15:50:00,55.46,55.46,55.35,55.43,172581.0,51.1451,51.1451,51.0437,51.1174,172581.0
2021-11-22 09:30:00,55.76,55.82,55.45,55.6,54785.0,51.4218,51.4771,51.1359,51.2742,54785.0
2021-11-22 09:40:00,55.61,55.9,55.51,55.9,51105.0,51.2834,51.5509,51.1912,51.5509,51105.0
2021-11-22 09:50:00,55.9,56.03,55.75,56.03,66229.0,51.5509,51.6708,51.4125,51.6708,66229.0
2021-11-22 10:00:00,56.03,56.1,55.9,55.97,83785.0,51.6708,51.7353,51.5509,51.6154,83785.0
2021-11-22 10:10:00,55.96,56.07,55.93,55.98,58838.0,51.6062,51.7076,51.5785,51.6247,58838.0
2021-11-22 10:20:00,55.97,56.16,55.93,56.01,37496.0,51.6154,51.7906,51.5785,51.6523,37496.0
2021-11-22 10:30:00,56.02,56.18,56.01,56.18,24184.0,51.6615,51.8091,51.6523,51.8091,24184.0
2021-11-22 10:40:00,56.18,56.23,56.14,56.21,36732.0,51.8091,51.8552,51.7722,51.8368,36732.0
2021-11-22 10:50:00,56.2,56.27,56.13,56.23,34162.0,51.8275,51.8921,51.763,51.8552,34162.0
2021-11-22 11:00:00,56.24,56.38,56.18,56.26,40013.0,51.8644,51.9935,51.8091,51.8829,40013.0
2021-11-22 11:10:00,56.27,56.48,56.27,56.48,40740.0,51.8921,52.0858,51.8921,52.0858,40740.0
2021-11-22 11:20:00,56.47,56.54,56.45,56.53,56466.0,52.0765,52.1411,52.0581,52.1319,56466.0
2021-11-22 11:30:00,56.52,56.52,56.36,56.45,42049.0,52.1226,52.1226,51.9751,52.0581,42049.0
2021-11-22 11:40:00,56.46,56.51,56.38,56.45,36787.0,52.0673,52.1134,51.9935,52.0581,36787.0
2021-11-22 11:50:00,56.44,56.44,56.22,56.3,48340.0,52.0489,52.0489,51.846,51.9198,48340.0
2021-11-22 12:00:00,56.3,56.47,56.29,56.46,35681.0,51.9198,52.0765,51.9105,52.0673,35681.0
2021-11-22 12:10:00,56.49,56.56,56.47,56.51,35456.0,52.095,52.1595,52.0765,52.1134,35456.0
2021-11-22 12:20:00,56.51,56.53,56.41,56.49,33284.0,52.1134,52.1319,52.0212,52.095,33284.0
2021-11-22 12:30:00,56.48,56.5,56.37,56.45,27289.0,52.0858,52.1042,51.9843,52.0581,27289.0
2021-11-22 12:40:00,56.45,56.47,56.33,56.36,37650.0,52.0581,52.0765,51.9474,51.9751,37650.0
2021-11-22 12:50:00,56.36,56.48,56.33,56.46,26014.0,51.9751,52.0858,51.9474,52.0673,26014.0
2021-11-22 13:00:00,56.46,56.58,56.46,56.51,27626.0,52.0673,52.178,52.0673,52.1134,27626.0
2021-11-22 13:10:00,56.51,56.51,56.44,56.47,29900.0,52.1134,52.1134,52.0489,52.0765,29900.0
2021-11-22 13:20:00,56.46,56.48,56.34,56.34,27348.0,52.0673,52.0858,51.9566,51.9566,27348.0
2021-11-22 13:30:00,56.35,56.48,56.34,56.48,44441.0,51.9659,52.0858,51.9566,52.0858,44441.0
2021-11-22 13:40:00,56.48,56.48,56.32,56.33,23875.0,52.0858,52.0858,51.9382,51.9474,23875.0
2021-11-22 13:50:00,56.33,56.41,56.31,56.41,21514.0,51.9474,52.0212,51.929,52.0212,21514.0
2021-11-22 14:00:00,56.41,56.44,56.35,56.44,29863.0,52.0212,52.0489,51.9659,52.0489,29863.0
2021-11-22 14:10:00,56.44,56.47,56.43,56.44,21306.0,52.0489,52.0765,52.0396,52.0489,21306.0
2021-11-22 14:20:00,56.45,56.51,56.38,56.48,30547.0,52.0581,52.1134,51.9935,52.0858,30547.0
2021-11-22 14:30:00,56.48,56.54,56.47,56.49,30492.0,52.0858,52.1411,52.0765,52.095,30492.0
2021-11-22 14:40:00,56.48,56.49,56.42,56.44,28311.0,52.0858,52.095,52.0304,52.0489,28311.0
2021-11-22 14:50:00,56.45,56.46,56.38,56.38,41700.0,52.0581,52.0673,51.9935,51.9935,41700.0
2021-11-22 15:00:00,56.38,56.38,56.26,56.26,51808.0,51.9935,51.9935,51.8829,51.8829,51808.0
2021-11-22 15:10:00,56.26,56.33,56.2,56.21,100191.0,51.8829,51.9474,51.8275,51.8368,100191.0
2021-11-22 15:20:00,56.21,56.24,56.18,56.21,56216.0,51.8368,51.8644,51.8091,51.8368,56216.0
2021-11-22 15:30:00,56.21,56.26,56.12,56.14,190344.0,51.8368,51.8829,51.7538,51.7722,190344.0
2021-11-22 15:40:00,56.15,56.15,56.0,56.01,231491.0,51.7814,51.7814,51.6431,51.6523,231491.0
2021-11-22 15:50:00,56.0,56.0,55.74,55.85,403790.0,51.6431,51.6431,51.4033,51.5048,403790.0
2021-11-23 09:30:00,55.97,56.08,55.76,55.98,83044.0,51.6154,51.7169,51.4218,51.6247,83044.0
2021-11-23 09:40:00,56.01,56.21,55.95,56.13,38449.0,51.6523,51.8368,51.597,51.763,38449.0
2021-11-23 09:50:00,56.14,56.27,56.13,56.15,40640.0,51.7722,51.8921,51.763,51.7814,40640.0
2021-11-23 10:00:00,56.14,56.17,55.93,55.97,66590.0,51.7722,51.7999,51.5785,51.6154,66590.0
2021-11-23 10:10:00,55.98,56.16,55.97,56.15,67002.0,51.6247,51.7906,51.6154,51.7814,67002.0
2021-11-23 10:20:00,56.16,56.16,55.95,56.0,55507.0,51.7906,51.7906,51.597,51.6431,55507.0
2021-11-23 10:30:00,56.0,56.08,55.96,55.97,61893.0,51.6431,51.7169,51.6062,51.6154,61893.0
2021-11-23 10:40:00,55.97,56.25,55.97,56.19,36798.0,51.6154,51.8736,51.6154,51.8183,36798.0
2021-11-23 10:50:00,56.19,56.21,56.08,56.14,28844.0,51.8183,51.8368,51.7169,51.7722,28844.0
2021-11-23 11:00:00,56.13,56.17,55.98,56.0,37772.0,51.763,51.7999,51.6247,51.6431,37772.0
2021-11-23 11:10:00,56.0,56.11,55.98,56.06,51307.0,51.6431,51.7445,51.6247,51.6984,51307.0
2021-11-23 11:20:00,56.06,56.12,56.05,56.1,24856.0,51.6984,51.7538,51.6892,51.7353,24856.0
2021-11-23 11:30:00,56.09,56.15,56.03,56.15,74289.0,51.7261,51.7814,51.6708,51.7814,74289.0
2021-11-23 11:40:00,56.15,56.48,56.15,56.46,81691.0,51.7814,52.0858,51.7814,52.0673,81691.0
2021-11-23 11:50:00,56.47,56.53,56.46,56.5,38683.0,52.0765,52.1319,52.0673,52.1042,38683.0
2021-11-23 12:00:00,56.5,56.55,56.41,56.55,81842.0,52.1042,52.1503,52.0212,52.1503,81842.0
2021-11-23 12:10:00,56.56,56.63,56.54,56.61,49815.0,52.1595,52.2241,52.1411,52.2056,49815.0
2021-11-23 12:20:00,56.61,56.71,56.59,56.64,37133.0,52.2056,52.2979,52.1872,52.2333,37133.0
2021-11-23 12:30:00,56.65,56.7,56.62,56.66,20886.0,52.2425,52.2886,52.2149,52.2517,20886.0
2021-11-23 12:40:00,56.65,56.66,56.53,56.54,37969.0,52.2425,52.2517,52.1319,52.1411,37969.0
2021-11-23 12:50:00,56.53,56.56,56.5,56.51,14142.0,52.1319,52.1595,52.1042,52.1134,14142.0
2021-11-23 13:00:00,56.51,56.6,56.5,56.58,24607.0,52.1134,52.1964,52.1042,52.178,24607.0
2021-11-23 13:10:00,56.57,56.66,56.57,56.6,34681.0,52.1687,52.2517,52.1687,52.1964,34681.0
2021-11-23 13:20:00,56.6,56.73,56.6,56.72,71866.0,52.1964,52.3163,52.1964,52.3071,71866.0
2021-11-23 13:30:00,56.71,56.82,56.71,56.79,38861.0,52.2979,52.3993,52.2979,52.3716,38861.0
2021-11-23 13:40:00,56.79,56.9,56.75,56.9,31260.0,52.3716,52.4731,52.3347,52.4731,31260.0
2021-11-23 13:50:00,56.9,56.93,56.78,56.78,48220.0,52.4731,52.5007,52.3624,52.3624,48220.0
2021-11-23 14:00:00,56.78,56.87,56.72,56.87,16833.0,52.3624,52.4454,52.3071,52.4454,16833.0
2021-11-23 14:10:00,56.88,56.89,56.74,56.74,20391.0,52.4546,52.4639,52.3255,52.3255,20391.0
2021-11-23 14:20:00,56.74,56.79,56.66,56.67,29104.0,52.3255,52.3716,52.2517,52.261,29104.0
2021-11-23 14:30:00,56.67,56.76,56.58,56.75,98445.0,52.261,52.344,52.178,52.3347,98445.0
2021-11-23 14:40:00,56.77,56.86,56.77,56.84,43439.0,52.3532,52.4362,52.3532,52.4177,43439.0
2021-11-23 14:50:00,56.85,56.87,56.75,56.86,32189.0,52.427,52.4454,52.3347,52.4362,32189.0
2021-11-23 15:00:00,56.85,56.86,56.78,56.86,35945.0,52.427,52.4362,52.3624,52.4362,35945.0
2021-11-23 15:10:00,56.86,56.86,56.67,56.68,34299.0,52.4362,52.4362,52.261,52.2702,34299.0
2021-11-23 15:20:00,56.68,56.74,56.64,56.66,18898.0,52.2702,52.3255,52.2333,52.2517,18898.0
2021-11-23 15:30:00,56.65,56.78,56.63,56.68,53924.0,52.2425,52.3624,52.2241,52.2702,53924.0
2021-11-23 15:40:00,56.68,56.83,56.67,56.82,130632.0,52.2702,52.4085,52.261,52.3993,130632.0
2021-11-23 15:50:00,56.83,56.91,56.75,56.79,344518.0,52.4085,52.4823,52.3347,52.3716,344518.0
2021-11-24 09:30:00,56.68,56.81,56.27,56.81,67790.0,52.2702,52.3901,51.8921,52.3901,67790.0
2021-11-24 09:40:00,56.83,57.02,56.73,56.97,72320.0,52.4085,52.5837,52.3163,52.5376,72320.0
2021-11-24 09:50:00,56.96,57.13,56.89,57.05,221095.0,52.5284,52.6852,52.4639,52.6114,221095.0
2021-11-24 10:00:00,57.03,57.03,56.67,56.69,43017.0,52.593,52.593,52.261,52.2794,43017.0
2021-11-24 10:10:00,56.69,56.96,56.69,56.95,67111.0,52.2794,52.5284,52.2794,52.5192,67111.0
2021-11-24 10:20:00,56.96,57.0,56.84,56.87,120744.0,52.5284,52.5653,52.4177,52.4454,120744.0
2021-11-24 10:30:00,56.86,56.91,56.76,56.88,34124.0,52.4362,52.4823,52.344,52.4546,34124.0
2021-11-24 10:40:00,56.87,56.9,56.78,56.9,48570.0,52.4454,52.4731,52.3624,52.4731,48570.0
2021-11-24 10:50:00,56.91,56.93,56.88,56.89,25865.0,52.4823,52.5007,52.4546,52.4639,25865.0
2021-11-24 11:00:00,56.91,57.0,56.87,56.87,31111.0,52.4823,52.5653,52.4454,52.4454,31111.0
2021-11-24 11:10:00,56.87,56.94,56.85,56.92,24500.0,52.4454,52.51,52.427,52.4915,24500.0
2021-11-24 11:20:00,56.93,56.99,56.88,56.98,42435.0,52.5007,52.5561,52.4546,52.5468,42435.0
2021-11-24 11:30:00,56.97,56.97,56.82,56.85,190566.0,52.5376,52.5376,52.3993,52.427,190566.0
2021-11-24 11:40:00,56.85,56.85,56.66,56.81,38578.0,52.427,52.427,52.2517,52.3901,38578.0
2021-11-24 11:50:00,56.82,56.88,56.77,56.81,28500.0,52.3993,52.4546,52.3532,52.3901,28500.0
2021-11-24 12:00:00,56.8,56.81,56.74,56.76,19302.0,52.3809,52.3901,52.3255,52.344,19302.0
2021-11-24 12:10:00,56.75,56.83,56.73,56.79,32367.0,52.3347,52.4085,52.3163,52.3716,32367.0
2021-11-24 12:20:00,56.79,56.86,56.79,56.84,25497.0,52.3716,52.4362,52.3716,52.4177,25497.0
2021-11-24 12:30:00,56.84,56.94,56.84,56.88,23121.0,52.4177,52.51,52.4177,52.4546,23121.0
2021-11-24 12:40:00,56.88,56.95,56.87,56.94,16226.0,52.4546,52.5192,52.4454,52.51,16226.0
2021-11-24 12:50:00,56.94,56.94,56.88,56.89,16513.0,52.51,52.51,52.4546,52.4639,16513.0
2021-11-24 13:00:00,56.9,56.91,56.88,56.88,8580.0,52.4731,52.4823,52.4546,52.4546,8580.0
2021-11-24 13:10:00,56.89,56.95,56.88,56.94,18025.0,52.4639,52.5192,52.4546,52.51,18025.0
2021-11-24 13:20:00,56.94,56.95,56.9,56.92,17721.0,52.51,52.5192,52.4731,52.4915,17721.0
2021-11-24 13:30:00,56.93,56.93,56.87,56.89,22646.0,52.5007,52.5007,52.4454,52.4639,22646.0
2021-11-24 13:40:00,56.89,56.98,56.89,56.98,22612.0,52.4639,52.5468,52.4639,52.5468,22612.0
2021-11-24 13:50:00,56.98,57.03,56.97,57.0,90328.0,52.5468,52.593,52.5376,52.5653,90328.0
2021-11-24 14:00:00,57.01,57.05,56.97,57.01,59214.0,52.5745,52.6114,52.5376,52.5745,59214.0
2021-11-24 14:10:00,57.01,57.11,56.99,57.11,86406.0,52.5745,52.6667,52.5561,52.6667,86406.0
2021-11-24 14:20:00,57.1,57.1,56.99,57.01,38183.0,52.6575,52.6575,52.5561,52.5745,38183.0
2021-11-24 14:30:00,57.02,57.09,57.01,57.05,24518.0,52.5837,52.6483,52.5745,52.6114,24518.0
2021-11-24 14:40:00,57.04,57.07,56.99,57.0,30444.0,52.6022,52.6298,52.5561,52.5653,30444.0
2021-11-24 14:50:00,57.01,57.05,57.0,57.0,18241.0,52.5745,52.6114,52.5653,52.5653,18241.0
2021-11-24 15:00:00,57.0,57.1,56.99,57.1,33275.0,52.5653,52.6575,52.5561,52.6575,33275.0
2021-11-24 15:10:00,57.09,57.11,57.06,57.08,21996.0,52.6483,52.6667,52.6206,52.6391,21996.0
2021-11-24 15:20:00,57.09,57.16,57.08,57.16,49198.0,52.6483,52.7128,52.6391,52.7128,49198.0
2021-11-24 15:30:00,57.15,57.15,56.93,57.0,130016.0,52.7036,52.7036,52.5007,52.5653,130016.0
2021-11-24 15:40:00,57.0,57.03,56.98,56.98,118801.0,52.5653,52.593,52.5468,52.5468,118801.0
2021-11-24 15:50:00,56.99,57.08,56.95,57.0,268304.0,52.5561,52.6391,52.5192,52.5653,268304.0
2021-11-26 09:30:00,55.65,55.65,55.06,55.29,302978.0,51.3203,51.3203,50.7762,50.9883,302978.0
2021-11-26 09:40:00,55.29,55.38,54.87,54.87,221993.0,50.9883,51.0713,50.601,50.601,221993.0
2021-11-26 09:50:00,54.89,55.04,54.68,54.79,202108.0,50.6195,50.7578,50.4258,50.5272,202108.0
2021-11-26 10:00:00,54.79,55.03,54.63,54.79,125488.0,50.5272,50.7486,50.3797,50.5272,125488.0
2021-11-26 10:10:00,54.79,54.95,54.76,54.88,124186.0,50.5272,50.6748,50.4996,50.6102,124186.0
2021-11-26 10:20:00,54.87,55.27,54.86,55.22,79484.0,50.601,50.9699,50.5918,50.9238,79484.0
2021-11-26 10:30:00,55.22,55.33,55.05,55.29,73364.0,50.9238,51.0252,50.767,50.9883,73364.0
2021-11-26 10:40:00,55.29,55.37,55.14,55.26,95289.0,50.9883,51.0621,50.85,50.9607,95289.0
2021-11-26 10:50:00,55.25,55.26,55.13,55.2,88877.0,50.9514,50.9607,50.8408,50.9053,88877.0
2021-11-26 11:00:00,55.2,55.4,55.11,55.37,126599.0,50.9053,51.0898,50.8223,51.0621,126599.0
2021-11-26 11:10:00,55.36,55.41,55.18,55.22,41952.0,51.0529,51.099,50.8869,50.9238,41952.0
2021-11-26 11:20:00,55.22,55.33,55.12,55.33,95793.0,50.9238,51.0252,50.8316,51.0252,95793.0
2021-11-26 11:30:00,55.33,55.49,55.25,55.49,107511.0,51.0252,51.1728,50.9514,51.1728,107511.0
2021-11-26 11:40:00,55.49,55.6,55.37,55.55,83458.0,51.1728,51.2742,51.0621,51.2281,83458.0
2021-11-26 11:50:00,55.55,55.56,55.37,55.46,55384.0,51.2281,51.2373,51.0621,51.1451,55384.0
2021-11-26 12:00:00,55.46,55.67,55.4,55.64,55435.0,51.1451,51.3388,51.0898,51.3111,55435.0
2021-11-26 12:10:00,55.64,55.76,55.57,55.6,54812.0,51.3111,51.4218,51.2466,51.2742,54812.0
2021-11-26 12:20:00,55.61,55.84,55.59,55.72,62268.0,51.2834,51.4955,51.265,51.3849,62268.0
2021-11-26 12:30:00,55.71,55.96,55.65,55.91,129862.0,51.3757,51.6062,51.3203,51.5601,129862.0
2021-11-26 12:40:00,55.91,55.92,55.81,55.84,90764.0,51.5601,51.5693,51.4679,51.4955,90764.0
2021-11-26 12:50:00,55.83,55.84,55.46,55.62,290501.0,51.4863,51.4955,51.1451,51.2927,290501.0
2021-11-29 09:30:00,56.05,56.24,55.73,55.8,126307.0,51.6892,51.8644,51.3941,51.4587,126307.0
2021-11-29 09:40:00,55.79,55.88,55.61,55.65,83489.0,51.4494,51.5324,51.2834,51.3203,83489.0
2021-11-29 09:50:00,55.61,55.64,55.45,55.51,54755.0,51.2834,51.3111,51.1359,51.1912,54755.0
2021-11-29 10:00:00,55.51,55.61,55.4,55.42,68390.0,51.1912,51.2834,51.0898,51.1082,68390.0
2021-11-29 10:10:00,55.42,55.58,55.32,55.58,60607.0,51.1082,51.2558,51.016,51.2558,60607.0
2021-11-29 10:20:00,55.58,55.6,55.39,55.42,45806.0,51.2558,51.2742,51.0806,51.1082,45806.0
2021-11-29 10:30:00,55.42,55.48,55.3,55.36,33289.0,51.1082,51.1636,50.9976,51.0529,33289.0
2021-11-29 10:40:00,55.37,55.41,55.29,55.31,29388.0,51.0621,51.099,50.9883,51.0068,29388.0
2021-11-29 10:50:00,55.3,55.41,55.29,55.32,30287.0,50.9976,51.099,50.9883,51.016,30287.0
2021-11-29 11:00:00,55.31,55.51,55.3,55.47,32299.0,51.0068,51.1912,50.9976,51.1543,32299.0
2021-11-29 11:10:00,55.47,55.57,55.47,55.47,28437.0,51.1543,51.2466,51.1543,51.1543,28437.0
2021-11-29 11:20:00,55.47,55.53,55.34,55.36,32356.0,51.1543,51.2097,51.0344,51.0529,32356.0
2021-11-29 11:30:00,55.37,55.48,55.27,55.48,31242.0,51.0621,51.1636,50.9699,51.1636,31242.0
2021-11-29 11:40:00,55.48,55.63,55.47,55.56,33355.0,51.1636,51.3019,51.1543,51.2373,33355.0
2021-11-29 11:50:00,55.55,55.58,55.52,55.55,18966.0,51.2281,51.2558,51.2004,51.2281,18966.0
2021-11-29 12:00:00,55.55,55.69,55.53,55.66,32254.0,51.2281,51.3572,51.2097,51.3295,32254.0
2021-11-29 12:10:00,55.68,55.78,55.65,55.78,24834.0,51.348,51.4402,51.3203,51.4402,24834.0
2021-11-29 12:20:00,55.77,55.95,55.77,55.86,33876.0,51.431,51.597,51.431,51.514,33876.0
2021-11-29 12:30:00,55.86,56.01,55.85,55.97,34245.0,51.514,51.6523,51.5048,51.6154,34245.0
2021-11-29 12:40:00,55.97,56.01,55.95,55.97,20958.0,51.6154,51.6523,51.597,51.6154,20958.0
2021-11-29 12:50:00,55.96,55.98,55.91,55.96,29279.0,51.6062,51.6247,51.5601,51.6062,29279.0
2021-11-29 13:00:00,55.96,56.01,55.95,55.99,17172.0,51.6062,51.6523,51.597,51.6339,17172.0
2021-11-29 13:10:00,55.99,56.0,55.93,55.99,25407.0,51.6339,51.6431,51.5785,51.6339,25407.0
2021-11-29 13:20:00,55.99,56.01,55.96,56.0,24214.0,51.6339,51.6523,51.6062,51.6431,24214.0
2021-11-29 13:30:00,56.0,56.03,55.83,55.84,36635.0,51.6431,51.6708,51.4863,51.4955,36635.0
2021-11-29 13:40:00,55.83,55.84,55.78,55.79,14759.0,51.4863,51.4955,51.4402,51.4494,14759.0
2021-11-29 13:50:00,55.79,55.91,55.78,55.91,15737.0,51.4494,51.5601,51.4402,51.5601,15737.0
2021-11-29 14:00:00,55.92,55.96,55.87,55.89,28311.0,51.5693,51.6062,51.5232,51.5417,28311.0
2021-11-29 14:10:00,55.9,55.94,55.89,55.92,21854.0,51.5509,51.5878,51.5417,51.5693,21854.0
2021-11-29 14:20:00,55.93,55.98,55.9,55.95,32914.0,51.5785,51.6247,51.5509,51.597,32914.0
2021-11-29 14:30:00,55.96,55.97,55.89,55.9,27217.0,51.6062,51.6154,51.5417,51.5509,27217.0
2021-11-29 14:40:00,55.89,55.96,55.88,55.9,32833.0,51.5417,51.6062,51.5324,51.5509,32833.0
2021-11-29 14:50:00,55.89,55.99,55.89,55.98,40350.0,51.5417,51.6339,51.5417,51.6247,40350.0
2021-11-29 15:00:00,55.98,56.03,55.97,56.02,47447.0,51.6247,51.6708,51.6154,51.6615,47447.0
2021-11-29 15:10:00,56.02,56.02,55.91,55.91,29621.0,51.6615,51.6615,51.5601,51.5601,29621.0
2021-11-29 15:20:00,55.91,55.96,55.87,55.88,39437.0,51.5601,51.6062,51.5232,51.5324,39437.0
2021-11-29 15:30:00,55.88,56.02,55.87,55.98,76946.0,51.5324,51.6615,51.5232,51.6247,76946.0
2021-11-29 15:40:00,55.98,56.0,55.81,55.83,74111.0,51.6247,51.6431,51.4679,51.4863,74111.0
2021-11-29 15:50:00,55.83,55.83,55.68,55.69,283115.0,51.4863,51.4863,51.348,51.3572,283115.0
2021-11-30 09:30:00,55.04,55.13,54.8,54.94,86218.0,50.7578,50.8408,50.5365,50.6656,86218.0
2021-11-30 09:40:00,54.95,55.05,54.68,54.68,74620.0,50.6748,50.767,50.4258,50.4258,74620.0
2021-11-30 09:50:00,54.67,54.82,54.63,54.74,82043.0,50.4166,50.5549,50.3797,50.4811,82043.0
2021-11-30 10:00:00,54.72,54.97,54.66,54.87,54326.0,50.4627,50.6932,50.4073,50.601,54326.0
2021-11-30 10:10:00,54.85,54.93,54.68,54.68,113228.0,50.5826,50.6563,50.4258,50.4258,113228.0
2021-11-30 10:20:00,54.68,54.78,54.57,54.73,68352.0,50.4258,50.518,50.3244,50.4719,68352.0
2021-11-30 10:30:00,54.72,55.17,54.71,55.09,50706.0,50.4627,50.8777,50.4535,50.8039,50706.0
2021-11-30 10:40:00,55.08,55.15,54.89,54.89,32928.0,50.7947,50.8592,50.6195,50.6195,32928.0
2021-11-30 10:50:00,54.87,54.9,54.59,54.61,48946.0,50.601,50.6287,50.3428,50.3612,48946.0
2021-11-30 11:00:00,54.59,54.68,54.51,54.66,49126.0,50.3428,50.4258,50.269,50.4073,49126.0
2021-11-30 11:10:00,54.67,55.04,54.65,55.02,39790.0,50.4166,50.7578,50.3981,50.7393,39790.0
2021-11-30 11:20:00,55.03,55.06,54.75,54.91,40753.0,50.7486,50.7762,50.4903,50.6379,40753.0
2021-11-30 11:30:00,54.9,54.9,54.75,54.81,51288.0,50.6287,50.6287,50.4903,50.5457,51288.0
2021-11-30 11:40:00,54.8,54.82,54.57,54.57,37276.0,50.5365,50.5549,50.3244,50.3244,37276.0
2021-11-30 11:50:00,54.58,54.62,54.38,54.6,61214.0,50.3336,50.3705,50.1491,50.352,61214.0
2021-11-30 12:00:00,54.61,54.61,54.41,54.45,36105.0,50.3612,50.3612,50.1768,50.2137,36105.0
2021-11-30 12:10:00,54.47,54.59,54.35,54.58,46815.0,50.2321,50.3428,50.1215,50.3336,46815.0
2021-11-30 12:20:00,54.58,54.58,54.46,54.51,38450.0,50.3336,50.3336,50.2229,50.269,38450.0
2021-11-30 12:30:00,54.51,54.58,54.45,54.5,32449.0,50.269,50.3336,50.2137,50.2598,32449.0
2021-11-30 12:40:00,54.5,54.62,54.45,54.48,32674.0,50.2598,50.3705,50.2137,50.2414,32674.0
2021-11-30 12:50:00,54.5,54.6,54.49,54.53,38918.0,50.2598,50.352,50.2506,50.2875,38918.0
2021-11-30 13:00:00,54.54,54.54,54.31,54.31,30434.0,50.2967,50.2967,50.0846,50.0846,30434.0
2021-11-30 13:10:00,54.31,54.43,54.25,54.33,54432.0,50.0846,50.1952,50.0292,50.103,54432.0
2021-11-30 13:20:00,54.33,54.48,54.3,54.43,43493.0,50.103,50.2414,50.0754,50.1952,43493.0
2021-11-30 13:30:00,54.42,54.52,54.38,54.52,48385.0,50.186,50.2782,50.1491,50.2782,48385.0
2021-11-30 13:40:00,54.52,54.61,54.51,54.59,28081.0,50.2782,50.3612,50.269,50.3428,28081.0
2021-11-30 13:50:00,54.59,54.66,54.58,54.62,32044.0,50.3428,50.4073,50.3336,50.3705,32044.0
2021-11-30 14:00:00,54.61,54.78,54.57,54.78,52479.0,50.3612,50.518,50.3244,50.518,52479.0
2021-11-30 14:10:00,54.77,54.81,54.74,54.75,33296.0,50.5088,50.5457,50.4811,50.4903,33296.0
2021-11-30 14:20:00,54.76,54.76,54.57,54.57,68258.0,50.4996,50.4996,50.3244,50.3244,68258.0
2021-11-30 14:30:00,54.56,54.65,54.51,54.62,52088.0,50.3151,50.3981,50.269,50.3705,52088.0
2021-11-30 14:40:00,54.62,54.65,54.53,54.54,39666.0,50.3705,50.3981,50.2875,50.2967,39666.0
2021-11-30 14:50:00,54.54,54.59,54.48,54.52,98317.0,50.2967,50.3428,50.2414,50.2782,98317.0
2021-11-30 15:00:00,54.51,54.56,54.34,54.35,65962.0,50.269,50.3151,50.1122,50.1215,65962.0
2021-11-30 15:10:00,54.34,54.42,54.34,54.37,49697.0,50.1122,50.186,50.1122,50.1399,49697.0
2021-11-30 15:20:00,54.36,54.45,54.31,54.34,61171.0,50.1307,50.2137,50.0846,50.1122,61171.0
2021-11-30 15:30:00,54.33,54.45,54.32,54.39,83490.0,50.103,50.2137,50.0938,50.1584,83490.0
2021-11-30 15:40:00,54.39,54.54,54.35,54.36,163601.0,50.1584,50.2967,50.1215,50.1307,163601.0
2021-11-30 15:50:00,54.35,54.35,54.0,54.14,580145.0,50.1215,50.1215,49.7987,49.9278,580145.0
2021-12-01 09:30:00,55.25,55.31,54.84,55.19,89202.0,50.9514,51.0068,50.5733,50.8961,89202.0
2021-12-01 09:40:00,55.18,55.3,55.04,55.05,59743.0,50.8869,50.9976,50.7578,50.767,59743.0
2021-12-01 09:50:00,55.06,55.33,54.99,55.26,57640.0,50.7762,51.0252,50.7117,50.9607,57640.0
2021-12-01 10:00:00,55.29,55.55,55.29,55.48,53013.0,50.9883,51.2281,50.9883,51.1636,53013.0
2021-12-01 10:10:00,55.48,55.68,55.46,55.67,51778.0,51.1636,51.348,51.1451,51.3388,51778.0
2021-12-01 10:20:00,55.68,55.76,55.47,55.48,51099.0,51.348,51.4218,51.1543,51.1636,51099.0
2021-12-01 10:30:00,55.48,55.6,55.32,55.32,66240.0,51.1636,51.2742,51.016,51.016,66240.0
2021-12-01 10:40:00,55.32,55.6,55.29,55.6,31664.0,51.016,51.2742,50.9883,51.2742,31664.0
2021-12-01 10:50:00,55.6,55.62,55.5,55.57,36919.0,51.2742,51.2927,51.182,51.2466,36919.0
2021-12-01 11:00:00,55.57,55.71,55.56,55.7,37722.0,51.2466,51.3757,51.2373,51.3664,37722.0
2021-12-01 11:10:00,55.7,55.85,55.66,55.84,37974.0,51.3664,51.5048,51.3295,51.4955,37974.0
2021-12-01 11:20:00,55.84,55.89,55.77,55.77,23729.0,51.4955,51.5417,51.431,51.431,23729.0
2021-12-01 11:30:00,55.79,55.91,55.71,55.86,38030.0,51.4494,51.5601,51.3757,51.514,38030.0
2021-12-01 11:40:00,55.88,55.88,55.58,55.59,33386.0,51.5324,51.5324,51.2558,51.265,33386.0
2021-12-01 11:50:00,55.58,55.58,55.41,55.54,39601.0,51.2558,51.2558,51.099,51.2189,39601.0
2021-12-01 12:00:00,55.53,55.6,55.44,55.59,24153.0,51.2097,51.2742,51.1267,51.265,24153.0
2021-12-01 12:10:00,55.58,55.72,55.58,55.7,28829.0,51.2558,51.3849,51.2558,51.3664,28829.0
2021-12-01 12:20:00,55.69,55.71,55.43,55.44,39064.0,51.3572,51.3757,51.1174,51.1267,39064.0
2021-12-01 12:30:00,55.44,55.57,55.38,55.48,33720.0,51.1267,51.2466,51.0713,51.1636,33720.0
2021-12-01 12:40:00,55.49,55.49,55.28,55.29,31895.0,51.1728,51.1728,50.9791,50.9883,31895.0
2021-12-01 12:50:00,55.28,55.28,55.08,55.09,50084.0,50.9791,50.9791,50.7947,50.8039,50084.0
2021-12-01 13:00:00,55.09,55.12,54.89,54.91,108623.0,50.8039,50.8316,50.6195,50.6379,108623.0
2021-12-01 13:10:00,54.9,55.02,54.8,54.8,46672.0,50.6287,50.7393,50.5365,50.5365,46672.0
2021-12-01 13:20:00,54.81,55.0,54.81,54.97,29788.0,50.5457,50.7209,50.5457,50.6932,29788.0
2021-12-01 13:30:00,54.97,54.99,54.88,54.91,39415.0,50.6932,50.7117,50.6102,50.6379,39415.0
2021-12-01 13:40:00,54.92,54.93,54.54,54.55,40393.0,50.6471,50.6563,50.2967,50.3059,40393.0
2021-12-01 13:50:00,54.55,54.78,54.55,54.75,39669.0,50.3059,50.518,50.3059,50.4903,39669.0
2021-12-01 14:00:00,54.74,54.8,54.63,54.64,49081.0,50.4811,50.5365,50.3797,50.3889,49081.0
2021-12-01 14:10:00,54.64,54.64,54.46,54.49,33222.0,50.3889,50.3889,50.2229,50.2506,33222.0
2021-12-01 14:20:00,54.5,54.7,54.5,54.67,37463.0,50.2598,50.4442,50.2598,50.4166,37463.0
2021-12-01 14:30:00,54.66,54.8,54.61,54.69,46543.0,50.4073,50.5365,50.3612,50.435,46543.0
2021-12-01 14:40:00,54.69,54.69,54.52,54.54,41359.0,50.435,50.435,50.2782,50.2967,41359.0
2021-12-01 14:50:00,54.54,54.59,54.42,54.48,35123.0,50.2967,50.3428,50.186,50.2414,35123.0
2021-12-01 15:00:00,54.5,54.54,54.33,54.35,45196.0,50.2598,50.2967,50.103,50.1215,45196.0
2021-12-01 15:10:00,54.35,54.41,54.24,54.28,55445.0,50.1215,50.1768,50.02,50.0569,55445.0
2021-12-01 15:20:00,54.28,54.28,54.11,54.15,63784.0,50.0569,50.0569,49.9001,49.937,63784.0
2021-12-01 15:30:00,54.14,54.33,54.03,54.3,89224.0,49.9278,50.103,49.8264,50.0754,89224.0
2021-12-01 15:40:00,54.29,54.4,54.08,54.1,127320.0,50.0661,50.1676,49.8725,49.8909,127320.0
2021-12-01 15:50:00,54.09,54.11,53.66,53.68,333399.0,49.8817,49.9001,49.4852,49.5036,333399.0
2021-12-02 09:30:00,54.0,54.3,53.75,54.17,60084.0,49.7987,50.0754,49.5681,49.9555,60084.0
2021-12-02 09:40:00,54.19,54.38,54.05,54.33,49185.0,49.9739,50.1491,49.8448,50.103,49185.0
2021-12-02 09:50:00,54.36,54.61,54.36,54.61,41754.0,50.1307,50.3612,50.1307,50.3612,41754.0
2021-12-02 10:00:00,54.62,54.75,54.53,54.7,65067.0,50.3705,50.4903,50.2875,50.4442,65067.0
2021-12-02 10:10:00,54.72,54.81,54.65,54.69,50281.0,50.4627,50.5457,50.3981,50.435,50281.0
2021-12-02 10:20:00,54.72,54.76,54.52,54.72,36621.0,50.4627,50.4996,50.2782,50.4627,36621.0
2021-12-02 10:30:00,54.7,54.98,54.57,54.63,49074.0,50.4442,50.7025,50.3244,50.3797,49074.0
2021-12-02 10:40:00,54.65,54.84,54.61,54.84,90781.0,50.3981,50.5733,50.3612,50.5733,90781.0
2021-12-02 10:50:00,54.85,55.01,54.73,55.01,55024.0,50.5826,50.7301,50.4719,50.7301,55024.0
2021-12-02 11:00:00,55.03,55.07,54.87,54.99,38137.0,50.7486,50.7855,50.601,50.7117,38137.0
2021-12-02 11:10:00,54.98,55.01,54.9,54.96,28761.0,50.7025,50.7301,50.6287,50.684,28761.0
2021-12-02 11:20:00,54.96,55.15,54.96,55.09,38563.0,50.684,50.8592,50.684,50.8039,38563.0
2021-12-02 11:30:00,55.1,55.13,54.86,55.04,52769.0,50.8131,50.8408,50.5918,50.7578,52769.0
2021-12-02 11:40:00,55.05,55.22,55.04,55.19,30762.0,50.767,50.9238,50.7578,50.8961,30762.0
2021-12-02 11:50:00,55.18,55.29,55.15,55.24,30209.0,50.8869,50.9883,50.8592,50.9422,30209.0
2021-12-02 12:00:00,55.24,55.37,55.2,55.33,33531.0,50.9422,51.0621,50.9053,51.0252,33531.0
2021-12-02 12:10:00,55.31,55.42,55.3,55.38,35398.0,51.0068,51.1082,50.9976,51.0713,35398.0
2021-12-02 12:20:00,55.39,55.41,55.17,55.23,65497.0,51.0806,51.099,50.8777,50.933,65497.0
2021-12-02 12:30:00,55.23,55.35,55.21,55.3,30293.0,50.933,51.0437,50.9146,50.9976,30293.0
2021-12-02 12:40:00,55.26,55.36,55.22,55.36,29446.0,50.9607,51.0529,50.9238,51.0529,29446.0
2021-12-02 12:50:00,55.36,55.38,55.29,55.34,28999.0,51.0529,51.0713,50.9883,51.0344,28999.0
2021-12-02 13:00:00,55.35,55.46,55.21,55.4,67981.0,51.0437,51.1451,50.9146,51.0898,67981.0
2021-12-02 13:10:00,55.39,55.52,55.37,55.51,43204.0,51.0806,51.2004,51.0621,51.1912,43204.0
2021-12-02 13:20:00,55.52,55.55,55.35,55.37,35853.0,51.2004,51.2281,51.0437,51.0621,35853.0
2021-12-02 13:30:00,55.39,55.52,55.32,55.51,32185.0,51.0806,51.2004,51.016,51.1912,32185.0
2021-12-02 13:40:00,55.51,55.51,55.31,55.4,28886.0,51.1912,51.1912,51.0068,51.0898,28886.0
2021-12-02 13:50:00,55.38,55.65,55.35,55.65,24947.0,51.0713,51.3203,51.0437,51.3203,24947.0
2021-12-02 14:00:00,55.66,55.73,55.59,55.68,31247.0,51.3295,51.3941,51.265,51.348,31247.0
2021-12-02 14:10:00,55.7,55.7,55.62,55.66,28692.0,51.3664,51.3664,51.2927,51.3295,28692.0
2021-12-02 14:20:00,55.65,55.72,55.59,55.71,25788.0,51.3203,51.3849,51.265,51.3757,25788.0
2021-12-02 14:30:00,55.71,55.71,55.57,55.62,31142.0,51.3757,51.3757,51.2466,51.2927,31142.0
2021-12-02 14:40:00,55.61,55.66,55.57,55.57,29182.0,51.2834,51.3295,51.2466,51.2466,29182.0
2021-12-02 14:50:00,55.58,55.62,55.51,55.54,43588.0,51.2558,51.2927,51.1912,51.2189,43588.0
2021-12-02 15:00:00,55.54,55.63,55.53,55.55,30711.0,51.2189,51.3019,51.2097,51.2281,30711.0
2021-12-02 15:10:00,55.55,55.55,55.37,55.38,28007.0,51.2281,51.2281,51.0621,51.0713,28007.0
2021-12-02 15:20:00,55.36,55.47,55.31,55.38,45857.0,51.0529,51.1543,51.0068,51.0713,45857.0
2021-12-02 15:30:00,55.39,55.47,55.32,55.35,70568.0,51.0806,51.1543,51.016,51.0437,70568.0
2021-12-02 15:40:00,55.34,55.46,55.29,55.37,101050.0,51.0344,51.1451,50.9883,51.0621,101050.0
2021-12-02 15:50:00,55.35,55.4,55.1,55.26,304658.0,51.0437,51.0898,50.8131,50.9607,304658.0
2021-12-03 09:30:00,54.69,55.07,54.25,54.98,127856.0,50.435,50.7855,50.0292,50.7025,127856.0
2021-12-03 09:40:00,55.02,55.17,54.8,54.9,104975.0,50.7393,50.8777,50.5365,50.6287,104975.0
2021-12-03 09:50:00,54.91,54.92,54.65,54.66,65471.0,50.6379,50.6471,50.3981,50.4073,65471.0
2021-12-03 10:00:00,54.66,54.89,54.61,54.67,47232.0,50.4073,50.6195,50.3612,50.4166,47232.0
2021-12-03 10:10:00,54.66,54.9,54.63,54.88,52880.0,50.4073,50.6287,50.3797,50.6102,52880.0
2021-12-03 10:20:00,54.87,55.02,54.81,54.98,40080.0,50.601,50.7393,50.5457,50.7025,40080.0
2021-12-03 10:30:00,54.95,54.95,54.69,54.8,44435.0,50.6748,50.6748,50.435,50.5365,44435.0
2021-12-03 10:40:00,54.8,54.8,54.44,54.55,43176.0,50.5365,50.5365,50.2045,50.3059,43176.0
2021-12-03 10:50:00,54.55,54.7,54.47,54.54,49576.0,50.3059,50.4442,50.2321,50.2967,49576.0
2021-12-03 11:00:00,54.52,54.66,54.48,54.57,110982.0,50.2782,50.4073,50.2414,50.3244,110982.0
2021-12-03 11:10:00,54.59,54.82,54.54,54.63,40993.0,50.3428,50.5549,50.2967,50.3797,40993.0
2021-12-03 11:20:00,54.6,54.86,54.6,54.8,39508.0,50.352,50.5918,50.352,50.5365,39508.0
2021-12-03 11:30:00,54.79,54.96,54.76,54.92,48870.0,50.5272,50.684,50.4996,50.6471,48870.0
2021-12-03 11:40:00,54.94,54.94,54.7,54.8,39768.0,50.6656,50.6656,50.4442,50.5365,39768.0
2021-12-03 11:50:00,54.8,54.8,54.33,54.36,59934.0,50.5365,50.5365,50.103,50.1307,59934.0
2021-12-03 12:00:00,54.36,54.45,54.31,54.44,41075.0,50.1307,50.2137,50.0846,50.2045,41075.0
2021-12-03 12:10:00,54.44,54.65,54.43,54.61,36786.0,50.2045,50.3981,50.1952,50.3612,36786.0
2021-12-03 12:20:00,54.61,54.69,54.57,54.63,30997.0,50.3612,50.435,50.3244,50.3797,30997.0
2021-12-03 12:30:00,54.62,54.68,54.45,54.68,37453.0,50.3705,50.4258,50.2137,50.4258,37453.0
2021-12-03 12:40:00,54.69,54.74,54.49,54.56,46662.0,50.435,50.4811,50.2506,50.3151,46662.0
2021-12-03 12:50:00,54.56,54.62,54.41,54.48,50448.0,50.3151,50.3705,50.1768,50.2414,50448.0
2021-12-03 13:00:00,54.47,54.54,54.35,54.52,46780.0,50.2321,50.2967,50.1215,50.2782,46780.0
2021-12-03 13:10:00,54.51,54.57,54.43,54.57,38385.0,50.269,50.3244,50.1952,50.3244,38385.0
2021-12-03 13:20:00,54.57,54.58,54.4,54.41,47869.0,50.3244,50.3336,50.1676,50.1768,47869.0
2021-12-03 13:30:00,54.4,54.44,54.3,54.32,46751.0,50.1676,50.2045,50.0754,50.0938,46751.0
2021-12-03 13:40:00,54.33,54.41,54.19,54.24,63813.0,50.103,50.1768,49.9739,50.02,63813.0
2021-12-03 13:50:00,54.25,54.36,54.23,54.28,53679.0,50.0292,50.1307,50.0108,50.0569,53679.0
2021-12-03 14:00:00,54.28,54.31,54.11,54.14,53691.0,50.0569,50.0846,49.9001,49.9278,53691.0
2021-12-03 14:10:00,54.14,54.25,54.08,54.08,57477.0,49.9278,50.0292,49.8725,49.8725,57477.0
2021-12-03 14:20:00,54.09,54.17,54.0,54.11,75569.0,49.8817,49.9555,49.7987,49.9001,75569.0
2021-12-03 14:30:00,54.11,54.15,54.03,54.08,60814.0,49.9001,49.937,49.8264,49.8725,60814.0
2021-12-03 14:40:00,54.07,54.16,54.0,54.0,67872.0,49.8633,49.9463,49.7987,49.7987,67872.0
2021-12-03 14:50:00,53.99,54.06,53.92,53.97,66189.0,49.7895,49.854,49.7249,49.771,66189.0
2021-12-03 15:00:00,53.97,54.08,53.84,53.92,82925.0,49.771,49.8725,49.6511,49.7249,82925.0
2021-12-03 15:10:00,53.93,54.07,53.93,53.97,58080.0,49.7341,49.8633,49.7341,49.771,58080.0
2021-12-03 15:20:00,53.98,54.27,53.98,54.18,65915.0,49.7803,50.0477,49.7803,49.9647,65915.0
2021-12-03 15:30:00,54.18,54.39,54.14,54.18,111765.0,49.9647,50.1584,49.9278,49.9647,111765.0
2021-12-03 15:40:00,54.18,54.24,53.89,53.97,136323.0,49.9647,50.02,49.6973,49.771,136323.0
2021-12-03 15:50:00,53.98,54.35,53.91,54.28,296651.0,49.7803,50.1215,49.7157,50.0569,296651.0
2021-12-06 09:30:00,55.09,55.32,54.63,55.21,74387.0,50.8039,51.016,50.3797,50.9146,74387.0
2021-12-06 09:40:00,55.19,55.45,55.08,55.36,85005.0,50.8961,51.1359,50.7947,51.0529,85005.0
2021-12-06 09:50:00,55.37,55.66,55.28,55.62,45079.0,51.0621,51.3295,50.9791,51.2927,45079.0
2021-12-06 10:00:00,55.64,55.67,55.37,55.45,74371.0,51.3111,51.3388,51.0621,51.1359,74371.0
2021-12-06 10:10:00,55.45,55.64,55.44,55.51,51878.0,51.1359,51.3111,51.1267,51.1912,51878.0
2021-12-06 10:20:00,55.51,55.65,55.46,55.63,40724.0,51.1912,51.3203,51.1451,51.3019,40724.0
2021-12-06 10:30:00,55.63,56.01,55.58,56.01,67723.0,51.3019,51.6523,51.2558,51.6523,67723.0
2021-12-06 10:40:00,55.98,56.04,55.84,56.04,42018.0,51.6247,51.68,51.4955,51.68,42018.0
2021-12-06 10:50:00,56.04,56.05,55.91,56.05,49453.0,51.68,51.6892,51.5601,51.6892,49453.0
2021-12-06 11:00:00,56.03,56.03,55.87,55.95,45875.0,51.6708,51.6708,51.5232,51.597,45875.0
2021-12-06 11:10:00,55.96,56.1,55.87,56.1,63189.0,51.6062,51.7353,51.5232,51.7353,63189.0
2021-12-06 11:20:00,56.11,56.15,56.07,56.08,37270.0,51.7445,51.7814,51.7076,51.7169,37270.0
2021-12-06 11:30:00,56.07,56.11,55.98,56.01,33433.0,51.7076,51.7445,51.6247,51.6523,33433.0
2021-12-06 11:40:00,56.01,56.08,55.88,55.89,26753.0,51.6523,51.7169,51.5324,51.5417,26753.0
2021-12-06 11:50:00,55.9,56.06,55.89,56.0,40713.0,51.5509,51.6984,51.5417,51.6431,40713.0
2021-12-06 12:00:00,56.0,56.08,55.97,56.08,37739.0,51.6431,51.7169,51.6154,51.7169,37739.0
2021-12-06 12:10:00,56.08,56.16,56.02,56.1,35044.0,51.7169,51.7906,51.6615,51.7353,35044.0
2021-12-06 12:20:00,56.1,56.2,56.07,56.11,24592.0,51.7353,51.8275,51.7076,51.7445,24592.0
2021-12-06 12:30:00,56.11,56.15,56.04,56.11,22638.0,51.7445,51.7814,51.68,51.7445,22638.0
2021-12-06 12:40:00,56.11,56.29,56.11,56.29,34445.0,51.7445,51.9105,51.7445,51.9105,34445.0
2021-12-06 12:50:00,56.28,56.28,56.18,56.26,26634.0,51.9013,51.9013,51.8091,51.8829,26634.0
2021-12-06 13:00:00,56.27,56.3,56.22,56.27,33694.0,51.8921,51.9198,51.846,51.8921,33694.0
2021-12-06 13:10:00,56.27,56.3,56.23,56.3,21526.0,51.8921,51.9198,51.8552,51.9198,21526.0
2021-12-06 13:20:00,56.29,56.31,56.17,56.24,29271.0,51.9105,51.929,51.7999,51.8644,29271.0
2021-12-06 13:30:00,56.24,56.27,56.2,56.25,31837.0,51.8644,51.8921,51.8275,51.8736,31837.0
2021-12-06 13:40:00,56.23,56.37,56.22,56.36,34516.0,51.8552,51.9843,51.846,51.9751,34516.0
2021-12-06 13:50:00,56.35,56.4,56.29,56.31,22747.0,51.9659,52.012,51.9105,51.929,22747.0
2021-12-06 14:00:00,56.32,56.34,56.16,56.16,39480.0,51.9382,51.9566,51.7906,51.7906,39480.0
2021-12-06 14:10:00,56.16,56.23,56.09,56.12,34039.0,51.7906,51.8552,51.7261,51.7538,34039.0
2021-12-06 14:20:00,56.11,56.18,56.09,56.1,34383.0,51.7445,51.8091,51.7261,51.7353,34383.0
2021-12-06 14:30:00,56.1,56.14,56.0,56.07,38018.0,51.7353,51.7722,51.6431,51.7076,38018.0
2021-12-06 14:40:00,56.07,56.07,55.9,55.9,39438.0,51.7076,51.7076,51.5509,51.5509,39438.0
2021-12-06 14:50:00,55.9,55.9,55.77,55.84,44350.0,51.5509,51.5509,51.431,51.4955,44350.0
2021-12-06 15:00:00,55.84,55.9,55.79,55.86,34969.0,51.4955,51.5509,51.4494,51.514,34969.0
2021-12-06 15:10:00,55.85,55.86,55.75,55.8,52639.0,51.5048,51.514,51.4125,51.4587,52639.0
2021-12-06 15:20:00,55.79,55.79,55.69,55.77,34385.0,51.4494,51.4494,51.3572,51.431,34385.0
2021-12-06 15:30:00,55.77,55.82,55.68,55.81,69689.0,51.431,51.4771,51.348,51.4679,69689.0
2021-12-06 15:40:00,55.8,55.84,55.75,55.82,122606.0,51.4587,51.4955,51.4125,51.4771,122606.0
2021-12-06 15:50:00,55.8,55.86,55.71,55.73,316198.0,51.4587,51.514,51.3757,51.3941,316198.0
2021-12-07 09:30:00,56.08,56.37,55.81,56.23,79157.0,51.7169,51.9843,51.4679,51.8552,79157.0
2021-12-07 09:40:00,56.21,56.46,56.21,56.42,71048.0,51.8368,52.0673,51.8368,52.0304,71048.0
2021-12-07 09:50:00,56.42,56.65,56.34,56.63,50071.0,52.0304,52.2425,51.9566,52.2241,50071.0
2021-12-07 10:00:00,56.65,56.68,56.56,56.63,84764.0,52.2425,52.2702,52.1595,52.2241,84764.0
2021-12-07 10:10:00,56.62,56.84,56.55,56.8,69947.0,52.2149,52.4177,52.1503,52.3809,69947.0
2021-12-07 10:20:00,56.79,56.9,56.73,56.84,45272.0,52.3716,52.4731,52.3163,52.4177,45272.0
2021-12-07 10:30:00,56.84,56.9,56.75,56.82,38139.0,52.4177,52.4731,52.3347,52.3993,38139.0
2021-12-07 10:40:00,56.83,56.9,56.79,56.87,46070.0,52.4085,52.4731,52.3716,52.4454,46070.0
2021-12-07 10:50:00,56.87,57.04,56.85,57.04,56520.0,52.4454,52.6022,52.427,52.6022,56520.0
2021-12-07 11:00:00,57.04,57.05,56.91,56.98,27873.0,52.6022,52.6114,52.4823,52.5468,27873.0
2021-12-07 11:10:00,56.97,56.97,56.83,56.88,21484.0,52.5376,52.5376,52.4085,52.4546,21484.0
2021-12-07 11:20:00,56.87,56.93,56.78,56.92,28013.0,52.4454,52.5007,52.3624,52.4915,28013.0
2021-12-07 11:30:00,56.92,56.96,56.8,56.87,48695.0,52.4915,52.5284,52.3809,52.4454,48695.0
2021-12-07 11:40:00,56.87,56.92,56.79,56.81,21207.0,52.4454,52.4915,52.3716,52.3901,21207.0
2021-12-07 11:50:00,56.82,56.89,56.79,56.79,25841.0,52.3993,52.4639,52.3716,52.3716,25841.0
2021-12-07 12:00:00,56.78,56.85,56.77,56.84,25313.0,52.3624,52.427,52.3532,52.4177,25313.0
2021-12-07 12:10:00,56.83,56.86,56.77,56.83,24599.0,52.4085,52.4362,52.3532,52.4085,24599.0
2021-12-07 12:20:00,56.81,56.89,56.8,56.82,24555.0,52.3901,52.4639,52.3809,52.3993,24555.0
2021-12-07 12:30:00,56.82,56.87,56.81,56.82,13935.0,52.3993,52.4454,52.3901,52.3993,13935.0
2021-12-07 12:40:00,56.81,56.82,56.75,56.78,20060.0,52.3901,52.3993,52.3347,52.3624,20060.0
2021-12-07 12:50:00,56.78,56.89,56.77,56.89,16644.0,52.3624,52.4639,52.3532,52.4639,16644.0
2021-12-07 13:00:00,56.88,56.92,56.8,56.81,29142.0,52.4546,52.4915,52.3809,52.3901,29142.0
2021-12-07 13:10:00,56.82,56.85,56.75,56.85,31403.0,52.3993,52.427,52.3347,52.427,31403.0
2021-12-07 13:20:00,56.84,56.89,56.79,56.83,39728.0,52.4177,52.4639,52.3716,52.4085,39728.0
2021-12-07 13:30:00,56.83,56.91,56.82,56.85,36461.0,52.4085,52.4823,52.3993,52.427,36461.0
2021-12-07 13:40:00,56.84,56.84,56.74,56.77,31314.0,52.4177,52.4177,52.3255,52.3532,31314.0
2021-12-07 13:50:00,56.77,56.84,56.74,56.76,25804.0,52.3532,52.4177,52.3255,52.344,25804.0
2021-12-07 14:00:00,56.76,56.89,56.73,56.89,36073.0,52.344,52.4639,52.3163,52.4639,36073.0
2021-12-07 14:10:00,56.88,56.95,56.86,56.91,34689.0,52.4546,52.5192,52.4362,52.4823,34689.0
2021-12-07 14:20:00,56.91,56.98,56.89,56.9,31232.0,52.4823,52.5468,52.4639,52.4731,31232.0
2021-12-07 14:30:00,56.88,56.97,56.85,56.92,30629.0,52.4546,52.5376,52.427,52.4915,30629.0
2021-12-07 14:40:00,56.91,56.96,56.87,56.94,27175.0,52.4823,52.5284,52.4454,52.51,27175.0
2021-12-07 14:50:00,56.94,56.94,56.9,56.93,24267.0,52.51,52.51,52.4731,52.5007,24267.0
2021-12-07 15:00:00,56.93,56.99,56.91,56.93,35323.0,52.5007,52.5561,52.4823,52.5007,35323.0
2021-12-07 15:10:00,56.93,56.93,56.81,56.83,42696.0,52.5007,52.5007,52.3901,52.4085,42696.0
2021-12-07 15:20:00,56.83,56.89,56.76,56.77,36298.0,52.4085,52.4639,52.344,52.3532,36298.0
2021-12-07 15:30:00,56.78,56.81,56.57,56.59,87024.0,52.3624,52.3901,52.1687,52.1872,87024.0
2021-12-07 15:40:00,56.59,56.71,56.59,56.7,92255.0,52.1872,52.2979,52.1872,52.2886,92255.0
2021-12-07 15:50:00,56.7,56.81,56.52,56.72,312356.0,52.2886,52.3901,52.1226,52.3071,312356.0
2021-12-08 09:30:00,56.81,56.96,56.41,56.88,68602.0,52.3901,52.5284,52.0212,52.4546,68602.0
2021-12-08 09:40:00,56.89,56.91,56.74,56.86,71998.0,52.4639,52.4823,52.3255,52.4362,71998.0
2021-12-08 09:50:00,56.85,57.18,56.85,57.02,55311.0,52.427,52.7313,52.427,52.5837,55311.0
2021-12-08 10:00:00,57.02,57.1,56.95,57.02,37886.0,52.5837,52.6575,52.5192,52.5837,37886.0
2021-12-08 10:10:00,57.0,57.07,56.92,57.02,30016.0,52.5653,52.6298,52.4915,52.5837,30016.0
2021-12-08 10:20:00,57.02,57.06,56.87,56.87,25237.0,52.5837,52.6206,52.4454,52.4454,25237.0
2021-12-08 10:30:00,56.89,57.01,56.86,56.88,40079.0,52.4639,52.5745,52.4362,52.4546,40079.0
2021-12-08 10:40:00,56.87,56.97,56.84,56.97,43918.0,52.4454,52.5376,52.4177,52.5376,43918.0
2021-12-08 10:50:00,56.95,56.97,56.81,56.84,63312.0,52.5192,52.5376,52.3901,52.4177,63312.0
2021-12-08 11:00:00,56.84,57.04,56.84,57.03,19862.0,52.4177,52.6022,52.4177,52.593,19862.0
2021-12-08 11:10:00,57.03,57.12,56.96,56.97,23411.0,52.593,52.676,52.5284,52.5376,23411.0
2021-12-08 11:20:00,56.95,57.0,56.9,56.94,34355.0,52.5192,52.5653,52.4731,52.51,34355.0
2021-12-08 11:30:00,56.93,56.95,56.81,56.95,21419.0,52.5007,52.5192,52.3901,52.5192,21419.0
2021-12-08 11:40:00,56.94,57.02,56.92,57.0,29816.0,52.51,52.5837,52.4915,52.5653,29816.0
2021-12-08 11:50:00,57.0,57.03,56.93,57.03,68117.0,52.5653,52.593,52.5007,52.593,68117.0
2021-12-08 12:00:00,57.03,57.05,56.99,57.05,20075.0,52.593,52.6114,52.5561,52.6114,20075.0
2021-12-08 12:10:00,57.06,57.11,57.01,57.01,19179.0,52.6206,52.6667,52.5745,52.5745,19179.0
2021-12-08 12:20:00,57.01,57.04,56.94,56.97,19948.0,52.5745,52.6022,52.51,52.5376,19948.0
2021-12-08 12:30:00,56.98,57.01,56.93,56.96,17807.0,52.5468,52.5745,52.5007,52.5284,17807.0
2021-12-08 12:40:00,56.96,56.98,56.93,56.95,15974.0,52.5284,52.5468,52.5007,52.5192,15974.0
2021-12-08 12:50:00,56.96,56.97,56.9,56.92,30423.0,52.5284,52.5376,52.4731,52.4915,30423.0
2021-12-08 13:00:00,56.92,57.0,56.9,56.95,21338.0,52.4915,52.5653,52.4731,52.5192,21338.0
2021-12-08 13:10:00,56.94,56.98,56.89,56.92,20591.0,52.51,52.5468,52.4639,52.4915,20591.0
2021-12-08 13:20:00,56.92,56.96,56.9,56.95,13510.0,52.4915,52.5284,52.4731,52.5192,13510.0
2021-12-08 13:30:00,56.95,56.96,56.93,56.94,15493.0,52.5192,52.5284,52.5007,52.51,15493.0
2021-12-08 13:40:00,56.94,56.97,56.92,56.92,26769.0,52.51,52.5376,52.4915,52.4915,26769.0
2021-12-08 13:50:00,56.92,56.98,56.91,56.94,22266.0,52.4915,52.5468,52.4823,52.51,22266.0
2021-12-08 14:00:00,56.94,56.97,56.9,56.92,20194.0,52.51,52.5376,52.4731,52.4915,20194.0
2021-12-08 14:10:00,56.92,56.96,56.83,56.96,19310.0,52.4915,52.5284,52.4085,52.5284,19310.0
2021-12-08 14:20:00,56.95,57.01,56.86,56.89,22219.0,52.5192,52.5745,52.4362,52.4639,22219.0
2021-12-08 14:30:00,56.88,56.91,56.86,56.87,17810.0,52.4546,52.4823,52.4362,52.4454,17810.0
2021-12-08 14:40:00,56.86,56.91,56.84,56.88,22474.0,52.4362,52.4823,52.4177,52.4546,22474.0
2021-12-08 14:50:00,56.89,56.96,56.88,56.93,16046.0,52.4639,52.5284,52.4546,52.5007,16046.0
2021-12-08 15:00:00,56.93,56.94,56.87,56.87,30882.0,52.5007,52.51,52.4454,52.4454,30882.0
2021-12-08 15:10:00,56.86,56.93,56.85,56.92,33114.0,52.4362,52.5007,52.427,52.4915,33114.0
2021-12-08 15:20:00,56.93,57.02,56.92,57.0,30882.0,52.5007,52.5837,52.4915,52.5653,30882.0
2021-12-08 15:30:00,57.0,57.0,56.89,56.9,44452.0,52.5653,52.5653,52.4639,52.4731,44452.0
2021-12-08 15:40:00,56.9,56.96,56.84,56.85,54839.0,52.4731,52.5284,52.4177,52.427,54839.0
2021-12-08 15:50:00,56.86,56.92,56.71,56.73,197399.0,52.4362,52.4915,52.2979,52.3163,197399.0
2021-12-09 09:30:00,56.33,56.5,56.21,56.49,42241.0,51.9474,52.1042,51.8368,52.095,42241.0
2021-12-09 09:40:00,56.48,56.57,56.34,56.46,56214.0,52.0858,52.1687,51.9566,52.0673,56214.0
2021-12-09 09:50:00,56.49,56.74,56.48,56.64,15484.0,52.095,52.3255,52.0858,52.2333,15484.0
2021-12-09 10:00:00,56.65,56.83,56.63,56.78,41222.0,52.2425,52.4085,52.2241,52.3624,41222.0
2021-12-09 10:10:00,56.8,56.86,56.69,56.73,27854.0,52.3809,52.4362,52.2794,52.3163,27854.0
2021-12-09 10:20:00,56.73,56.74,56.64,56.7,24354.0,52.3163,52.3255,52.2333,52.2886,24354.0
2021-12-09 10:30:00,56.7,56.7,56.6,56.65,21179.0,52.2886,52.2886,52.1964,52.2425,21179.0
2021-12-09 10:40:00,56.65,56.81,56.62,56.8,29261.0,52.2425,52.3901,52.2149,52.3809,29261.0
2021-12-09 10:50:00,56.8,56.87,56.77,56.87,29095.0,52.3809,52.4454,52.3532,52.4454,29095.0
2021-12-09 11:00:00,56.9,56.99,56.82,56.96,28856.0,52.4731,52.5561,52.3993,52.5284,28856.0
2021-12-09 11:10:00,56.95,56.96,56.84,56.88,20410.0,52.5192,52.5284,52.4177,52.4546,20410.0
2021-12-09 11:20:00,56.88,56.94,56.87,56.92,20499.0,52.4546,52.51,52.4454,52.4915,20499.0
2021-12-09 11:30:00,56.91,56.98,56.91,56.95,19421.0,52.4823,52.5468,52.4823,52.5192,19421.0
2021-12-09 11:40:00,56.95,56.99,56.89,56.98,17477.0,52.5192,52.5561,52.4639,52.5468,17477.0
2021-12-09 11:50:00,56.98,56.99,56.92,56.98,18671.0,52.5468,52.5561,52.4915,52.5468,18671.0
2021-12-09 12:00:00,56.98,57.01,56.92,57.01,21496.0,52.5468,52.5745,52.4915,52.5745,21496.0
2021-12-09 12:10:00,57.01,57.14,57.01,57.09,18678.0,52.5745,52.6944,52.5745,52.6483,18678.0
2021-12-09 12:20:00,57.09,57.19,57.09,57.17,18124.0,52.6483,52.7405,52.6483,52.7221,18124.0
2021-12-09 12:30:00,57.17,57.23,57.16,57.23,20595.0,52.7221,52.7774,52.7128,52.7774,20595.0
2021-12-09 12:40:00,57.22,57.22,57.18,57.19,16348.0,52.7682,52.7682,52.7313,52.7405,16348.0
2021-12-09 12:50:00,57.2,57.31,57.2,57.3,22915.0,52.7497,52.8512,52.7497,52.842,22915.0
2021-12-09 13:00:00,57.3,57.36,57.26,57.34,22348.0,52.842,52.8973,52.8051,52.8788,22348.0
2021-12-09 13:10:00,57.33,57.36,57.29,57.34,30414.0,52.8696,52.8973,52.8327,52.8788,30414.0
2021-12-09 13:20:00,57.34,57.41,57.3,57.38,34777.0,52.8788,52.9434,52.842,52.9157,34777.0
2021-12-09 13:30:00,57.39,57.51,57.38,57.44,88195.0,52.925,53.0356,52.9157,52.9711,88195.0
2021-12-09 13:40:00,57.43,57.47,57.4,57.45,32279.0,52.9618,52.9987,52.9342,52.9803,32279.0
2021-12-09 13:50:00,57.44,57.49,57.41,57.46,32219.0,52.9711,53.0172,52.9434,52.9895,32219.0
2021-12-09 14:00:00,57.46,57.53,57.42,57.47,34441.0,52.9895,53.0541,52.9526,52.9987,34441.0
2021-12-09 14:10:00,57.48,57.5,57.45,57.49,18270.0,53.0079,53.0264,52.9803,53.0172,18270.0
2021-12-09 14:20:00,57.48,57.5,57.43,57.44,32386.0,53.0079,53.0264,52.9618,52.9711,32386.0
2021-12-09 14:30:00,57.44,57.46,57.37,57.38,33029.0,52.9711,52.9895,52.9065,52.9157,33029.0
2021-12-09 14:40:00,57.38,57.41,57.32,57.38,45912.0,52.9157,52.9434,52.8604,52.9157,45912.0
2021-12-09 14:50:00,57.37,57.42,57.35,57.41,30897.0,52.9065,52.9526,52.8881,52.9434,30897.0
2021-12-09 15:00:00,57.42,57.47,57.38,57.45,38018.0,52.9526,52.9987,52.9157,52.9803,38018.0
2021-12-09 15:10:00,57.45,57.47,57.36,57.38,27587.0,52.9803,52.9987,52.8973,52.9157,27587.0
2021-12-09 15:20:00,57.37,57.38,57.31,57.35,30106.0,52.9065,52.9157,52.8512,52.8881,30106.0
2021-12-09 15:30:00,57.35,57.47,57.29,57.42,54049.0,52.8881,52.9987,52.8327,52.9526,54049.0
2021-12-09 15:40:00,57.41,57.44,57.35,57.38,64152.0,52.9434,52.9711,52.8881,52.9157,64152.0
2021-12-09 15:50:00,57.38,57.43,57.34,57.39,218192.0,52.9157,52.9618,52.8788,52.925,218192.0
2021-12-10 09:30:00,57.8,57.92,57.59,57.67,61305.0,53.3031,53.4137,53.1094,53.1832,61305.0
2021-12-10 09:40:00,57.67,58.04,57.67,57.93,88818.0,53.1832,53.5244,53.1832,53.4229,88818.0
2021-12-10 09:50:00,57.93,57.93,57.69,57.73,49781.0,53.4229,53.4229,53.2016,53.2385,49781.0
2021-12-10 10:00:00,57.73,57.73,57.53,57.63,52576.0,53.2385,53.2385,53.0541,53.1463,52576.0
2021-12-10 10:10:00,57.63,57.78,57.6,57.74,26598.0,53.1463,53.2846,53.1186,53.2477,26598.0
2021-12-10 10:20:00,57.73,57.78,57.68,57.7,29890.0,53.2385,53.2846,53.1924,53.2108,29890.0
2021-12-10 10:30:00,57.7,57.75,57.52,57.54,49140.0,53.2108,53.2569,53.0448,53.0633,49140.0
2021-12-10 10:40:00,57.53,57.62,57.47,57.57,40578.0,53.0541,53.1371,52.9987,53.0909,40578.0
2021-12-10 10:50:00,57.57,57.63,57.53,57.61,22317.0,53.0909,53.1463,53.0541,53.1278,22317.0
2021-12-10 11:00:00,57.61,57.71,57.5,57.55,32783.0,53.1278,53.2201,53.0264,53.0725,32783.0
2021-12-10 11:10:00,57.56,57.59,57.44,57.52,21078.0,53.0817,53.1094,52.9711,53.0448,21078.0
2021-12-10 11:20:00,57.55,57.61,57.52,57.55,29734.0,53.0725,53.1278,53.0448,53.0725,29734.0
2021-12-10 11:30:00,57.56,57.64,57.54,57.64,30657.0,53.0817,53.1555,53.0633,53.1555,30657.0
2021-12-10 11:40:00,57.64,57.65,57.57,57.64,20136.0,53.1555,53.1647,53.0909,53.1555,20136.0
2021-12-10 11:50:00,57.66,57.69,57.63,57.69,26086.0,53.1739,53.2016,53.1463,53.2016,26086.0
2021-12-10 12:00:00,57.7,57.81,57.69,57.79,27244.0,53.2108,53.3123,53.2016,53.2938,27244.0
2021-12-10 12:10:00,57.77,57.78,57.68,57.71,22132.0,53.2754,53.2846,53.1924,53.2201,22132.0
2021-12-10 12:20:00,57.71,57.77,57.71,57.74,19298.0,53.2201,53.2754,53.2201,53.2477,19298.0
2021-12-10 12:30:00,57.73,57.76,57.56,57.6,37888.0,53.2385,53.2662,53.0817,53.1186,37888.0
2021-12-10 12:40:00,57.6,57.62,57.51,57.62,22594.0,53.1186,53.1371,53.0356,53.1371,22594.0
2021-12-10 12:50:00,57.62,57.63,57.57,57.61,17756.0,53.1371,53.1463,53.0909,53.1278,17756.0
2021-12-10 13:00:00,57.61,57.74,57.61,57.66,22489.0,53.1278,53.2477,53.1278,53.1739,22489.0
2021-12-10 13:10:00,57.66,57.7,57.65,57.7,21464.0,53.1739,53.2108,53.1647,53.2108,21464.0
2021-12-10 13:20:00,57.7,57.71,57.63,57.66,42382.0,53.2108,53.2201,53.1463,53.1739,42382.0
2021-12-10 13:30:00,57.66,57.7,57.57,57.7,70164.0,53.1739,53.2108,53.0909,53.2108,70164.0
2021-12-10 13:40:00,57.7,57.71,57.64,57.71,46993.0,53.2108,53.2201,53.1555,53.2201,46993.0
2021-12-10 13:50:00,57.71,57.81,57.7,57.72,133671.0,53.2201,53.3123,53.2108,53.2293,133671.0
2021-12-10 14:00:00,57.72,57.75,57.65,57.7,47700.0,53.2293,53.2569,53.1647,53.2108,47700.0
2021-12-10 14:10:00,57.7,57.7,57.65,57.68,38956.0,53.2108,53.2108,53.1647,53.1924,38956.0
2021-12-10 14:20:00,57.67,57.79,57.67,57.79,30511.0,53.1832,53.2938,53.1832,53.2938,30511.0
2021-12-10 14:30:00,57.79,57.85,57.69,57.85,184360.0,53.2938,53.3492,53.2016,53.3492,184360.0
2021-12-10 14:40:00,57.84,57.85,57.73,57.74,111087.0,53.3399,53.3492,53.2385,53.2477,111087.0
2021-12-10 14:50:00,57.76,57.79,57.64,57.67,43377.0,53.2662,53.2938,53.1555,53.1832,43377.0
2021-12-10 15:00:00,57.67,57.75,57.62,57.74,70244.0,53.1832,53.2569,53.1371,53.2477,70244.0
2021-12-10 15:10:00,57.74,57.78,57.72,57.77,32600.0,53.2477,53.2846,53.2293,53.2754,32600.0
2021-12-10 15:20:00,57.77,57.84,57.75,57.79,37187.0,53.2754,53.3399,53.2569,53.2938,37187.0
2021-12-10 15:30:00,57.79,57.87,57.77,57.81,53384.0,53.2938,53.3676,53.2754,53.3123,53384.0
2021-12-10 15:40:00,57.8,57.88,57.78,57.87,93362.0,53.3031,53.3768,53.2846,53.3676,93362.0
2021-12-10 15:50:00,57.88,57.93,57.79,57.84,232103.0,53.3768,53.4229,53.2938,53.3399,232103.0
2021-12-13 09:30:00,57.72,57.8,57.42,57.42,60418.0,53.2293,53.3031,52.9526,52.9526,60418.0
2021-12-13 09:40:00,57.44,57.54,57.23,57.27,64894.0,52.9711,53.0633,52.7774,52.8143,64894.0
2021-12-13 09:50:00,57.26,57.33,57.17,57.21,32696.0,52.8051,52.8696,52.7221,52.759,32696.0
2021-12-13 10:00:00,57.21,57.34,57.18,57.34,54544.0,52.759,52.8788,52.7313,52.8788,54544.0
2021-12-13 10:10:00,57.34,57.43,57.28,57.39,33555.0,52.8788,52.9618,52.8235,52.925,33555.0
2021-12-13 10:20:00,57.39,57.53,57.28,57.38,42022.0,52.925,53.0541,52.8235,52.9157,42022.0
2021-12-13 10:30:00,57.38,57.46,57.28,57.41,39584.0,52.9157,52.9895,52.8235,52.9434,39584.0
2021-12-13 10:40:00,57.41,57.43,57.28,57.38,16373.0,52.9434,52.9618,52.8235,52.9157,16373.0
2021-12-13 10:50:00,57.37,57.44,57.29,57.35,39421.0,52.9065,52.9711,52.8327,52.8881,39421.0
2021-12-13 11:00:00,57.35,57.4,57.28,57.3,27561.0,52.8881,52.9342,52.8235,52.842,27561.0
2021-12-13 11:10:00,57.28,57.33,57.26,57.29,30403.0,52.8235,52.8696,52.8051,52.8327,30403.0
2021-12-13 11:20:00,57.3,57.32,57.2,57.2,47185.0,52.842,52.8604,52.7497,52.7497,47185.0
2021-12-13 11:30:00,57.21,57.26,57.17,57.22,67139.0,52.759,52.8051,52.7221,52.7682,67139.0
2021-12-13 11:40:00,57.23,57.31,57.22,57.27,115808.0,52.7774,52.8512,52.7682,52.8143,115808.0
2021-12-13 11:50:00,57.27,57.28,57.2,57.25,62997.0,52.8143,52.8235,52.7497,52.7958,62997.0
2021-12-13 12:00:00,57.24,57.28,57.16,57.28,70243.0,52.7866,52.8235,52.7128,52.8235,70243.0
2021-12-13 12:10:00,57.28,57.28,57.17,57.24,59798.0,52.8235,52.8235,52.7221,52.7866,59798.0
2021-12-13 12:20:00,57.25,57.26,57.17,57.19,32892.0,52.7958,52.8051,52.7221,52.7405,32892.0
2021-12-13 12:30:00,57.19,57.19,57.1,57.17,19553.0,52.7405,52.7405,52.6575,52.7221,19553.0
2021-12-13 12:40:00,57.16,57.17,57.11,57.14,29615.0,52.7128,52.7221,52.6667,52.6944,29615.0
2021-12-13 12:50:00,57.15,57.16,57.08,57.09,28180.0,52.7036,52.7128,52.6391,52.6483,28180.0
2021-12-13 13:00:00,57.1,57.13,57.05,57.11,24111.0,52.6575,52.6852,52.6114,52.6667,24111.0
2021-12-13 13:10:00,57.11,57.18,57.11,57.17,23379.0,52.6667,52.7313,52.6667,52.7221,23379.0
2021-12-13 13:20:00,57.17,57.2,57.12,57.18,86183.0,52.7221,52.7497,52.676,52.7313,86183.0
2021-12-13 13:30:00,57.18,57.2,57.06,57.07,115153.0,52.7313,52.7497,52.6206,52.6298,115153.0
2021-12-13 13:40:00,57.07,57.14,57.04,57.08,39094.0,52.6298,52.6944,52.6022,52.6391,39094.0
2021-12-13 13:50:00,57.09,57.15,57.06,57.1,35695.0,52.6483,52.7036,52.6206,52.6575,35695.0
2021-12-13 14:00:00,57.08,57.12,57.04,57.12,20523.0,52.6391,52.676,52.6022,52.676,20523.0
2021-12-13 14:10:00,57.13,57.14,57.09,57.13,34923.0,52.6852,52.6944,52.6483,52.6852,34923.0
2021-12-13 14:20:00,57.13,57.18,57.06,57.06,71818.0,52.6852,52.7313,52.6206,52.6206,71818.0
2021-12-13 14:30:00,57.05,57.09,57.03,57.08,22599.0,52.6114,52.6483,52.593,52.6391,22599.0
2021-12-13 14:40:00,57.07,57.08,57.04,57.06,33086.0,52.6298,52.6391,52.6022,52.6206,33086.0
2021-12-13 14:50:00,57.06,57.08,56.97,56.98,36183.0,52.6206,52.6391,52.5376,52.5468,36183.0
2021-12-13 15:00:00,56.98,57.04,56.97,56.98,40528.0,52.5468,52.6022,52.5376,52.5468,40528.0
2021-12-13 15:10:00,56.97,57.03,56.95,57.01,58639.0,52.5376,52.593,52.5192,52.5745,58639.0
2021-12-13 15:20:00,57.02,57.21,57.01,57.2,111226.0,52.5837,52.759,52.5745,52.7497,111226.0
2021-12-13 15:30:00,57.2,57.2,57.09,57.14,82636.0,52.7497,52.7497,52.6483,52.6944,82636.0
2021-12-13 15:40:00,57.13,57.28,57.13,57.19,119427.0,52.6852,52.8235,52.6852,52.7405,119427.0
2021-12-13 15:50:00,57.18,57.19,56.99,57.03,247033.0,52.7313,52.7405,52.5561,52.593,247033.0
2021-12-14 09:30:00,56.14,56.75,56.01,56.71,333870.0,51.7722,52.3347,51.6523,52.2979,333870.0
2021-12-14 09:40:00,56.72,56.9,56.67,56.75,224606.0,52.3071,52.4731,52.261,52.3347,224606.0
2021-12-14 09:50:00,56.76,57.04,56.74,56.93,179531.0,52.344,52.6022,52.3255,52.5007,179531.0
2021-12-14 10:00:00,56.93,57.1,56.91,57.09,157887.0,52.5007,52.6575,52.4823,52.6483,157887.0
2021-12-14 10:10:00,57.09,57.29,57.02,57.1,104258.0,52.6483,52.8327,52.5837,52.6575,104258.0
2021-12-14 10:20:00,57.08,57.28,57.03,57.25,89359.0,52.6391,52.8235,52.593,52.7958,89359.0
2021-12-14 10:30:00,57.25,57.36,57.14,57.28,68897.0,52.7958,52.8973,52.6944,52.8235,68897.0
2021-12-14 10:40:00,57.27,57.37,57.16,57.17,101834.0,52.8143,52.9065,52.7128,52.7221,101834.0
2021-12-14 10:50:00,57.17,57.29,57.09,57.25,70254.0,52.7221,52.8327,52.6483,52.7958,70254.0
2021-12-14 11:00:00,57.24,57.26,57.18,57.19,72322.0,52.7866,52.8051,52.7313,52.7405,72322.0
2021-12-14 11:10:00,57.19,57.32,57.11,57.3,51927.0,52.7405,52.8604,52.6667,52.842,51927.0
2021-12-14 11:20:00,57.31,57.33,57.2,57.23,40596.0,52.8512,52.8696,52.7497,52.7774,40596.0
2021-12-14 11:30:00,57.23,57.34,57.13,57.33,39841.0,52.7774,52.8788,52.6852,52.8696,39841.0
2021-12-14 11:40:00,57.34,57.43,57.32,57.35,43170.0,52.8788,52.9618,52.8604,52.8881,43170.0
2021-12-14 11:50:00,57.36,57.45,57.25,57.25,42614.0,52.8973,52.9803,52.7958,52.7958,42614.0
2021-12-14 12:00:00,57.24,57.29,57.18,57.27,44431.0,52.7866,52.8327,52.7313,52.8143,44431.0
2021-12-14 12:10:00,57.27,57.38,57.24,57.36,36813.0,52.8143,52.9157,52.7866,52.8973,36813.0
2021-12-14 12:20:00,57.36,57.44,57.34,57.41,32987.0,52.8973,52.9711,52.8788,52.9434,32987.0
2021-12-14 12:30:00,57.4,57.43,57.34,57.39,43548.0,52.9342,52.9618,52.8788,52.925,43548.0
2021-12-14 12:40:00,57.4,57.41,57.28,57.29,29185.0,52.9342,52.9434,52.8235,52.8327,29185.0
2021-12-14 12:50:00,57.29,57.31,57.23,57.27,25379.0,52.8327,52.8512,52.7774,52.8143,25379.0
2021-12-14 13:00:00,57.28,57.36,57.24,57.35,29584.0,52.8235,52.8973,52.7866,52.8881,29584.0
2021-12-14 13:10:00,57.35,57.37,57.32,57.35,21391.0,52.8881,52.9065,52.8604,52.8881,21391.0
2021-12-14 13:20:00,57.35,57.39,57.3,57.38,18959.0,52.8881,52.925,52.842,52.9157,18959.0
2021-12-14 13:30:00,57.37,57.38,57.33,57.37,16915.0,52.9065,52.9157,52.8696,52.9065,16915.0
2021-12-14 13:40:00,57.36,57.43,57.34,57.41,28933.0,52.8973,52.9618,52.8788,52.9434,28933.0
2021-12-14 13:50:00,57.42,57.43,57.39,57.42,23092.0,52.9526,52.9618,52.925,52.9526,23092.0
2021-12-14 14:00:00,57.43,57.56,57.42,57.56,42514.0,52.9618,53.0817,52.9526,53.0817,42514.0
2021-12-14 14:10:00,57.55,57.55,57.47,57.51,40590.0,53.0725,53.0725,52.9987,53.0356,40590.0
2021-12-14 14:20:00,57.52,57.53,57.4,57.4,36824.0,53.0448,53.0541,52.9342,52.9342,36824.0
2021-12-14 14:30:00,57.39,57.44,57.31,57.33,69415.0,52.925,52.9711,52.8512,52.8696,69415.0
2021-12-14 14:40:00,57.32,57.34,57.25,57.26,55319.0,52.8604,52.8788,52.7958,52.8051,55319.0
2021-12-14 14:50:00,57.25,57.27,57.17,57.26,26085.0,52.7958,52.8143,52.7221,52.8051,26085.0
2021-12-14 15:00:00,57.26,57.29,57.18,57.24,31913.0,52.8051,52.8327,52.7313,52.7866,31913.0
2021-12-14 15:10:00,57.24,57.27,57.2,57.26,22269.0,52.7866,52.8143,52.7497,52.8051,22269.0
2021-12-14 15:20:00,57.25,57.29,57.21,57.28,34968.0,52.7958,52.8327,52.759,52.8235,34968.0
2021-12-14 15:30:00,57.28,57.28,57.14,57.22,55691.0,52.8235,52.8235,52.6944,52.7682,55691.0
2021-12-14 15:40:00,57.22,57.25,57.08,57.1,70161.0,52.7682,52.7958,52.6391,52.6575,70161.0
2021-12-14 15:50:00,57.09,57.17,57.03,57.16,271562.0,52.6483,52.7221,52.593,52.7128,271562.0
2021-12-15 09:30:00,57.41,57.43,56.84,56.86,105037.0,52.9434,52.9618,52.4177,52.4362,105037.0
2021-12-15 09:40:00,56.86,56.96,56.74,56.96,65714.0,52.4362,52.5284,52.3255,52.5284,65714.0
2021-12-15 09:50:00,56.95,57.06,56.85,56.96,52303.0,52.5192,52.6206,52.427,52.5284,52303.0
2021-12-15 10:00:00,56.95,56.98,56.71,56.82,50679.0,52.5192,52.5468,52.2979,52.3993,50679.0
2021-12-15 10:10:00,56.77,56.9,56.67,56.75,38767.0,52.3532,52.4731,52.261,52.3347,38767.0
2021-12-15 10:20:00,56.74,56.88,56.73,56.86,36810.0,52.3255,52.4546,52.3163,52.4362,36810.0
2021-12-15 10:30:00,56.87,56.93,56.82,56.89,31670.0,52.4454,52.5007,52.3993,52.4639,31670.0
2021-12-15 10:40:00,56.88,56.92,56.82,56.83,50534.0,52.4546,52.4915,52.3993,52.4085,50534.0
2021-12-15 10:50:00,56.84,56.96,56.83,56.95,31260.0,52.4177,52.5284,52.4085,52.5192,31260.0
2021-12-15 11:00:00,56.96,57.02,56.91,57.02,23723.0,52.5284,52.5837,52.4823,52.5837,23723.0
2021-12-15 11:10:00,57.02,57.07,56.94,57.04,28829.0,52.5837,52.6298,52.51,52.6022,28829.0
2021-12-15 11:20:00,57.05,57.23,57.04,57.13,40382.0,52.6114,52.7774,52.6022,52.6852,40382.0
2021-12-15 11:30:00,57.13,57.15,57.06,57.12,32683.0,52.6852,52.7036,52.6206,52.676,32683.0
2021-12-15 11:40:00,57.11,57.39,57.1,57.37,50552.0,52.6667,52.925,52.6575,52.9065,50552.0
2021-12-15 11:50:00,57.37,57.39,57.24,57.25,35435.0,52.9065,52.925,52.7866,52.7958,35435.0
2021-12-15 12:00:00,57.25,57.29,57.19,57.21,40786.0,52.7958,52.8327,52.7405,52.759,40786.0
2021-12-15 12:10:00,57.21,57.22,57.11,57.13,27645.0,52.759,52.7682,52.6667,52.6852,27645.0
2021-12-15 12:20:00,57.12,57.25,57.07,57.22,83035.0,52.676,52.7958,52.6298,52.7682,83035.0
2021-12-15 12:30:00,57.22,57.28,57.17,57.21,41095.0,52.7682,52.8235,52.7221,52.759,41095.0
2021-12-15 12:40:00,57.21,57.28,57.2,57.25,42200.0,52.759,52.8235,52.7497,52.7958,42200.0
2021-12-15 12:50:00,57.25,57.32,57.23,57.26,98491.0,52.7958,52.8604,52.7774,52.8051,98491.0
2021-12-15 13:00:00,57.25,57.3,57.24,57.25,73819.0,52.7958,52.842,52.7866,52.7958,73819.0
2021-12-15 13:10:00,57.25,57.27,57.19,57.23,49516.0,52.7958,52.8143,52.7405,52.7774,49516.0
2021-12-15 13:20:00,57.22,57.26,57.19,57.25,37572.0,52.7682,52.8051,52.7405,52.7958,37572.0
2021-12-15 13:30:00,57.25,57.26,57.14,57.14,32498.0,52.7958,52.8051,52.6944,52.6944,32498.0
2021-12-15 13:40:00,57.14,57.2,57.1,57.14,29562.0,52.6944,52.7497,52.6575,52.6944,29562.0
2021-12-15 13:50:00,57.14,57.2,57.05,57.13,30331.0,52.6944,52.7497,52.6114,52.6852,30331.0
2021-12-15 14:00:00,57.11,57.31,56.96,57.15,58223.0,52.6667,52.8512,52.5284,52.7036,58223.0
2021-12-15 14:10:00,57.15,57.31,57.01,57.02,70216.0,52.7036,52.8512,52.5745,52.5837,70216.0
2021-12-15 14:20:00,57.02,57.04,56.76,56.86,78421.0,52.5837,52.6022,52.344,52.4362,78421.0
2021-12-15 14:30:00,56.86,57.15,56.86,57.1,45486.0,52.4362,52.7036,52.4362,52.6575,45486.0
2021-12-15 14:40:00,57.08,57.16,56.95,56.95,56852.0,52.6391,52.7128,52.5192,52.5192,56852.0
2021-12-15 14:50:00,56.94,57.05,56.89,56.93,74260.0,52.51,52.6114,52.4639,52.5007,74260.0
2021-12-15 15:00:00,56.93,57.12,56.9,57.09,58547.0,52.5007,52.676,52.4731,52.6483,58547.0
2021-12-15 15:10:00,57.09,57.28,57.08,57.23,72477.0,52.6483,52.8235,52.6391,52.7774,72477.0
2021-12-15 15:20:00,57.26,57.44,57.23,57.43,59068.0,52.8051,52.9711,52.7774,52.9618,59068.0
2021-12-15 15:30:00,57.44,57.45,57.3,57.42,67873.0,52.9711,52.9803,52.842,52.9526,67873.0
2021-12-15 15:40:00,57.42,57.47,57.13,57.14,74125.0,52.9526,52.9987,52.6852,52.6944,74125.0
2021-12-15 15:50:00,57.13,57.4,57.13,57.34,215993.0,52.6852,52.9342,52.6852,52.8788,215993.0
2021-12-16 09:30:00,57.84,58.07,57.65,57.7,109282.0,53.3399,53.552,53.1647,53.2108,109282.0
2021-12-16 09:40:00,57.67,57.93,57.62,57.93,55257.0,53.1832,53.4229,53.1371,53.4229,55257.0
2021-12-16 09:50:00,57.93,58.08,57.87,57.94,30291.0,53.4229,53.5613,53.3676,53.4322,30291.0
2021-12-16 10:00:00,57.92,58.03,57.88,57.93,41839.0,53.4137,53.5152,53.3768,53.4229,41839.0
2021-12-16 10:10:00,57.93,58.17,57.93,58.13,55465.0,53.4229,53.6443,53.4229,53.6074,55465.0
2021-12-16 10:20:00,58.13,58.25,58.11,58.15,70319.0,53.6074,53.718,53.5889,53.6258,70319.0
2021-12-16 10:30:00,58.13,58.22,58.09,58.14,51113.0,53.6074,53.6904,53.5705,53.6166,51113.0
2021-12-16 10:40:00,58.14,58.27,58.11,58.27,65487.0,53.6166,53.7365,53.5889,53.7365,65487.0
2021-12-16 10:50:00,58.27,58.34,58.23,58.31,53017.0,53.7365,53.801,53.6996,53.7734,53017.0
2021-12-16 11:00:00,58.32,58.36,58.22,58.27,57269.0,53.7826,53.8195,53.6904,53.7365,57269.0
2021-12-16 11:10:00,58.26,58.48,58.26,58.41,55884.0,53.7273,53.9301,53.7273,53.8656,55884.0
2021-12-16 11:20:00,58.42,58.46,58.35,58.36,33944.0,53.8748,53.9117,53.8103,53.8195,33944.0
2021-12-16 11:30:00,58.38,58.49,58.36,58.46,46866.0,53.8379,53.9394,53.8195,53.9117,46866.0
2021-12-16 11:40:00,58.45,58.52,58.36,58.38,43553.0,53.9025,53.967,53.8195,53.8379,43553.0
2021-12-16 11:50:00,58.39,58.4,58.29,58.3,48100.0,53.8471,53.8564,53.7549,53.7642,48100.0
2021-12-16 12:00:00,58.29,58.36,58.27,58.35,34389.0,53.7549,53.8195,53.7365,53.8103,34389.0
2021-12-16 12:10:00,58.35,58.41,58.27,58.3,36165.0,53.8103,53.8656,53.7365,53.7642,36165.0
2021-12-16 12:20:00,58.31,58.39,58.29,58.37,32801.0,53.7734,53.8471,53.7549,53.8287,32801.0
2021-12-16 12:30:00,58.36,58.36,58.23,58.25,20315.0,53.8195,53.8195,53.6996,53.718,20315.0
2021-12-16 12:40:00,58.25,58.27,58.12,58.14,35090.0,53.718,53.7365,53.5982,53.6166,35090.0
2021-12-16 12:50:00,58.14,58.18,58.11,58.12,33043.0,53.6166,53.6535,53.5889,53.5982,33043.0
2021-12-16 13:00:00,58.11,58.2,58.07,58.1,48519.0,53.5889,53.6719,53.552,53.5797,48519.0
2021-12-16 13:10:00,58.1,58.17,58.09,58.13,24064.0,53.5797,53.6443,53.5705,53.6074,24064.0
2021-12-16 13:20:00,58.12,58.2,58.09,58.2,21174.0,53.5982,53.6719,53.5705,53.6719,21174.0
2021-12-16 13:30:00,58.2,58.22,58.1,58.12,29565.0,53.6719,53.6904,53.5797,53.5982,29565.0
2021-12-16 13:40:00,58.12,58.22,58.1,58.22,35858.0,53.5982,53.6904,53.5797,53.6904,35858.0
2021-12-16 13:50:00,58.22,58.23,58.16,58.16,24994.0,53.6904,53.6996,53.635,53.635,24994.0
2021-12-16 14:00:00,58.15,58.24,58.09,58.21,38852.0,53.6258,53.7088,53.5705,53.6812,38852.0
2021-12-16 14:10:00,58.21,58.25,58.15,58.18,45862.0,53.6812,53.718,53.6258,53.6535,45862.0
2021-12-16 14:20:00,58.18,58.18,58.0,58.01,32975.0,53.6535,53.6535,53.4875,53.4967,32975.0
2021-12-16 14:30:00,58.01,58.01,57.81,57.88,65415.0,53.4967,53.4967,53.3123,53.3768,65415.0
2021-12-16 14:40:00,57.88,57.91,57.64,57.66,38918.0,53.3768,53.4045,53.1555,53.1739,38918.0
2021-12-16 14:50:00,57.67,57.69,57.6,57.68,73657.0,53.1832,53.2016,53.1186,53.1924,73657.0
2021-12-16 15:00:00,57.67,57.69,57.58,57.63,46623.0,53.1832,53.2016,53.1002,53.1463,46623.0
2021-12-16 15:10:00,57.62,57.72,57.55,57.72,32183.0,53.1371,53.2293,53.0725,53.2293,32183.0
2021-12-16 15:20:00,57.72,58.0,57.72,57.99,41641.0,53.2293,53.4875,53.2293,53.4783,41641.0
2021-12-16 15:30:00,57.99,58.04,57.85,58.03,73708.0,53.4783,53.5244,53.3492,53.5152,73708.0
2021-12-16 15:40:00,58.02,58.05,57.83,57.83,103350.0,53.5059,53.5336,53.3307,53.3307,103350.0
2021-12-16 15:50:00,57.84,58.09,57.84,57.9,201073.0,53.3399,53.5705,53.3399,53.3953,201073.0
2021-12-17 09:30:00,57.8,57.8,57.39,57.44,605216.0,53.3031,53.3031,52.925,52.9711,605216.0
2021-12-17 09:40:00,57.46,57.46,56.91,57.0,95183.0,52.9895,52.9895,52.4823,52.5653,95183.0
2021-12-17 09:50:00,57.01,57.03,56.75,56.91,41468.0,52.5745,52.593,52.3347,52.4823,41468.0
2021-12-17 10:00:00,56.9,56.94,56.72,56.86,53850.0,52.4731,52.51,52.3071,52.4362,53850.0
2021-12-17 10:10:00,56.85,56.89,56.65,56.75,65997.0,52.427,52.4639,52.2425,52.3347,65997.0
2021-12-17 10:20:00,56.74,56.96,56.73,56.82,30146.0,52.3255,52.5284,52.3163,52.3993,30146.0
2021-12-17 10:30:00,56.82,57.13,56.76,56.99,44814.0,52.3993,52.6852,52.344,52.5561,44814.0
2021-12-17 10:40:00,56.99,57.22,56.96,57.16,39997.0,52.5561,52.7682,52.5284,52.7128,39997.0
2021-12-17 10:50:00,57.16,57.31,57.08,57.17,44473.0,52.7128,52.8512,52.6391,52.7221,44473.0
2021-12-17 11:00:00,57.15,57.29,57.15,57.17,24382.0,52.7036,52.8327,52.7036,52.7221,24382.0
2021-12-17 11:10:00,57.16,57.34,57.16,57.31,22352.0,52.7128,52.8788,52.7128,52.8512,22352.0
2021-12-17 11:20:00,57.34,57.37,57.25,57.36,18617.0,52.8788,52.9065,52.7958,52.8973,18617.0
2021-12-17 11:30:00,57.36,57.42,57.22,57.26,41364.0,52.8973,52.9526,52.7682,52.8051,41364.0
2021-12-17 11:40:00,57.27,57.28,57.05,57.08,29415.0,52.8143,52.8235,52.6114,52.6391,29415.0
2021-12-17 11:50:00,57.08,57.15,56.94,57.05,33943.0,52.6391,52.7036,52.51,52.6114,33943.0
2021-12-17 12:00:00,57.05,57.05,56.86,56.87,28737.0,52.6114,52.6114,52.4362,52.4454,28737.0
2021-12-17 12:10:00,56.88,56.98,56.87,56.88,35435.0,52.4546,52.5468,52.4454,52.4546,35435.0
2021-12-17 12:20:00,56.88,56.94,56.84,56.94,21798.0,52.4546,52.51,52.4177,52.51,21798.0
2021-12-17 12:30:00,56.94,57.11,56.92,57.06,22190.0,52.51,52.6667,52.4915,52.6206,22190.0
2021-12-17 12:40:00,57.04,57.05,56.98,57.04,18147.0,52.6022,52.6114,52.5468,52.6022,18147.0
2021-12-17 12:50:00,57.03,57.05,56.99,57.01,27086.0,52.593,52.6114,52.5561,52.5745,27086.0
2021-12-17 13:00:00,57.01,57.05,56.94,56.96,22522.0,52.5745,52.6114,52.51,52.5284,22522.0
2021-12-17 13:10:00,56.97,57.02,56.94,57.01,18216.0,52.5376,52.5837,52.51,52.5745,18216.0
2021-12-17 13:20:00,57.02,57.13,57.02,57.12,19083.0,52.5837,52.6852,52.5837,52.676,19083.0
2021-12-17 13:30:00,57.11,57.25,57.07,57.21,27104.0,52.6667,52.7958,52.6298,52.759,27104.0
2021-12-17 13:40:00,57.21,57.25,57.17,57.25,21469.0,52.759,52.7958,52.7221,52.7958,21469.0
2021-12-17 13:50:00,57.25,57.27,57.16,57.26,44679.0,52.7958,52.8143,52.7128,52.8051,44679.0
2021-12-17 14:00:00,57.26,57.28,57.13,57.15,28991.0,52.8051,52.8235,52.6852,52.7036,28991.0
2021-12-17 14:10:00,57.15,57.22,57.11,57.16,27053.0,52.7036,52.7682,52.6667,52.7128,27053.0
2021-12-17 14:20:00,57.17,57.21,57.04,57.05,53597.0,52.7221,52.759,52.6022,52.6114,53597.0
2021-12-17 14:30:00,57.05,57.08,56.92,56.95,19630.0,52.6114,52.6391,52.4915,52.5192,19630.0
2021-12-17 14:40:00,56.95,57.04,56.93,57.02,25676.0,52.5192,52.6022,52.5007,52.5837,25676.0
2021-12-17 14:50:00,57.01,57.02,56.94,57.01,27187.0,52.5745,52.5837,52.51,52.5745,27187.0
2021-12-17 15:00:00,57.01,57.13,57.0,57.05,40856.0,52.5745,52.6852,52.5653,52.6114,40856.0
2021-12-17 15:10:00,57.04,57.05,56.93,57.03,43466.0,52.6022,52.6114,52.5007,52.593,43466.0
2021-12-17 15:20:00,57.02,57.1,57.0,57.05,37506.0,52.5837,52.6575,52.5653,52.6114,37506.0
2021-12-17 15:30:00,57.06,57.08,56.97,57.05,68164.0,52.6206,52.6391,52.5376,52.6114,68164.0
2021-12-17 15:40:00,57.05,57.2,57.0,57.0,143602.0,52.6114,52.7497,52.5653,52.5653,143602.0
2021-12-17 15:50:00,57.01,57.05,56.82,56.84,401073.0,52.5745,52.6114,52.3993,52.4177,401073.0
2021-12-20 09:30:00,56.01,56.09,55.52,55.55,103320.0,51.6523,51.7261,51.2004,51.2281,103320.0
2021-12-20 09:40:00,55.54,55.64,55.36,55.39,102990.0,51.2189,51.3111,51.0529,51.0806,102990.0
2021-12-20 09:50:00,55.37,55.65,55.32,55.56,75297.0,51.0621,51.3203,51.016,51.2373,75297.0
2021-12-20 10:00:00,55.55,55.84,55.43,55.71,92449.0,51.2281,51.4955,51.1174,51.3757,92449.0
2021-12-20 10:10:00,55.71,55.78,55.49,55.71,84408.0,51.3757,51.4402,51.1728,51.3757,84408.0
2021-12-20 10:20:00,55.73,55.79,55.31,55.33,49160.0,51.3941,51.4494,51.0068,51.0252,49160.0
2021-12-20 10:30:00,55.34,55.36,55.1,55.16,65859.0,51.0344,51.0529,50.8131,50.8684,65859.0
2021-12-20 10:40:00,55.17,55.2,54.92,54.95,68930.0,50.8777,50.9053,50.6471,50.6748,68930.0
2021-12-20 10:50:00,54.96,54.99,54.89,54.91,60352.0,50.684,50.7117,50.6195,50.6379,60352.0
2021-12-20 11:00:00,54.92,55.04,54.87,55.04,35306.0,50.6471,50.7578,50.601,50.7578,35306.0
2021-12-20 11:10:00,55.02,55.03,54.69,54.74,49322.0,50.7393,50.7486,50.435,50.4811,49322.0
2021-12-20 11:20:00,54.73,54.81,54.7,54.71,37006.0,50.4719,50.5457,50.4442,50.4535,37006.0
2021-12-20 11:30:00,54.71,54.82,54.66,54.81,37172.0,50.4535,50.5549,50.4073,50.5457,37172.0
2021-12-20 11:40:00,54.81,54.85,54.74,54.81,28960.0,50.5457,50.5826,50.4811,50.5457,28960.0
2021-12-20 11:50:00,54.85,54.99,54.85,54.87,31135.0,50.5826,50.7117,50.5826,50.601,31135.0
2021-12-20 12:00:00,54.85,54.86,54.76,54.83,29357.0,50.5826,50.5918,50.4996,50.5641,29357.0
2021-12-20 12:10:00,54.84,54.89,54.78,54.89,27010.0,50.5733,50.6195,50.518,50.6195,27010.0
2021-12-20 12:20:00,54.9,54.9,54.8,54.82,21642.0,50.6287,50.6287,50.5365,50.5549,21642.0
2021-12-20 12:30:00,54.81,54.83,54.71,54.83,18299.0,50.5457,50.5641,50.4535,50.5641,18299.0
2021-12-20 12:40:00,54.84,54.88,54.81,54.84,22194.0,50.5733,50.6102,50.5457,50.5733,22194.0
2021-12-20 12:50:00,54.84,54.87,54.76,54.76,27444.0,50.5733,50.601,50.4996,50.4996,27444.0
2021-12-20 13:00:00,54.76,54.79,54.71,54.77,22697.0,50.4996,50.5272,50.4535,50.5088,22697.0
2021-12-20 13:10:00,54.76,54.81,54.65,54.76,41505.0,50.4996,50.5457,50.3981,50.4996,41505.0
2021-12-20 13:20:00,54.75,54.87,54.73,54.8,41573.0,50.4903,50.601,50.4719,50.5365,41573.0
2021-12-20 13:30:00,54.79,54.82,54.68,54.82,34172.0,50.5272,50.5549,50.4258,50.5549,34172.0
2021-12-20 13:40:00,54.82,55.02,54.82,55.02,31361.0,50.5549,50.7393,50.5549,50.7393,31361.0
2021-12-20 13:50:00,55.03,55.12,55.01,55.04,25518.0,50.7486,50.8316,50.7301,50.7578,25518.0
2021-12-20 14:00:00,55.05,55.14,55.02,55.14,25734.0,50.767,50.85,50.7393,50.85,25734.0
2021-12-20 14:10:00,55.13,55.14,55.06,55.13,27988.0,50.8408,50.85,50.7762,50.8408,27988.0
2021-12-20 14:20:00,55.13,55.19,55.07,55.14,31396.0,50.8408,50.8961,50.7855,50.85,31396.0
2021-12-20 14:30:00,55.14,55.15,55.0,55.01,31860.0,50.85,50.8592,50.7209,50.7301,31860.0
2021-12-20 14:40:00,55.02,55.09,55.02,55.05,26207.0,50.7393,50.8039,50.7393,50.767,26207.0
2021-12-20 14:50:00,55.06,55.11,55.0,55.01,46221.0,50.7762,50.8223,50.7209,50.7301,46221.0
2021-12-20 15:00:00,55.02,55.09,54.99,55.03,25423.0,50.7393,50.8039,50.7117,50.7486,25423.0
2021-12-20 15:10:00,55.03,55.08,54.98,55.04,40472.0,50.7486,50.7947,50.7025,50.7578,40472.0
2021-12-20 15:20:00,55.04,55.25,55.04,55.22,40525.0,50.7578,50.9514,50.7578,50.9238,40525.0
2021-12-20 15:30:00,55.21,55.21,55.09,55.12,84774.0,50.9146,50.9146,50.8039,50.8316,84774.0
2021-12-20 15:40:00,55.13,55.2,55.11,55.19,97121.0,50.8408,50.9053,50.8223,50.8961,97121.0
2021-12-20 15:50:00,55.19,55.45,55.19,55.37,306639.0,50.8961,51.1359,50.8961,51.0621,306639.0
2021-12-21 09:30:00,56.03,56.76,55.96,56.76,86857.0,51.6708,52.344,51.6062,52.344,86857.0
2021-12-21 09:40:00,56.75,56.84,56.5,56.62,57310.0,52.3347,52.4177,52.1042,52.2149,57310.0
2021-12-21 09:50:00,56.62,56.82,56.5,56.79,56712.0,52.2149,52.3993,52.1042,52.3716,56712.0
2021-12-21 10:00:00,56.8,56.92,56.68,56.78,45238.0,52.3809,52.4915,52.2702,52.3624,45238.0
2021-12-21 10:10:00,56.8,57.07,56.79,57.01,47476.0,52.3809,52.6298,52.3716,52.5745,47476.0
2021-12-21 10:20:00,57.01,57.1,56.82,56.86,69144.0,52.5745,52.6575,52.3993,52.4362,69144.0
2021-12-21 10:30:00,56.84,56.96,56.77,56.83,28594.0,52.4177,52.5284,52.3532,52.4085,28594.0
2021-12-21 10:40:00,56.81,56.94,56.77,56.78,28948.0,52.3901,52.51,52.3532,52.3624,28948.0
2021-12-21 10:50:00,56.76,56.81,56.65,56.65,29184.0,52.344,52.3901,52.2425,52.2425,29184.0
2021-12-21 11:00:00,56.65,56.83,56.62,56.82,31385.0,52.2425,52.4085,52.2149,52.3993,31385.0
2021-12-21 11:10:00,56.81,56.85,56.75,56.83,39106.0,52.3901,52.427,52.3347,52.4085,39106.0
2021-12-21 11:20:00,56.86,56.92,56.83,56.84,39651.0,52.4362,52.4915,52.4085,52.4177,39651.0
2021-12-21 11:30:00,56.83,56.86,56.75,56.85,30464.0,52.4085,52.4362,52.3347,52.427,30464.0
2021-12-21 11:40:00,56.86,56.97,56.85,56.89,53440.0,52.4362,52.5376,52.427,52.4639,53440.0
2021-12-21 11:50:00,56.9,56.92,56.84,56.88,48156.0,52.4731,52.4915,52.4177,52.4546,48156.0
2021-12-21 12:00:00,56.89,56.94,56.87,56.9,109363.0,52.4639,52.51,52.4454,52.4731,109363.0
2021-12-21 12:10:00,56.9,57.02,56.87,56.99,236035.0,52.4731,52.5837,52.4454,52.5561,236035.0
2021-12-21 12:20:00,56.98,57.05,56.94,57.04,43616.0,52.5468,52.6114,52.51,52.6022,43616.0
2021-12-21 12:30:00,57.05,57.24,57.02,57.21,43834.0,52.6114,52.7866,52.5837,52.759,43834.0
2021-12-21 12:40:00,57.2,57.27,57.13,57.27,27460.0,52.7497,52.8143,52.6852,52.8143,27460.0
2021-12-21 12:50:00,57.28,57.37,57.25,57.35,32406.0,52.8235,52.9065,52.7958,52.8881,32406.0
2021-12-21 13:00:00,57.33,57.36,57.28,57.29,22055.0,52.8696,52.8973,52.8235,52.8327,22055.0
2021-12-21 13:10:00,57.3,57.33,57.2,57.22,55729.0,52.842,52.8696,52.7497,52.7682,55729.0
2021-12-21 13:20:00,57.22,57.25,57.11,57.13,30688.0,52.7682,52.7958,52.6667,52.6852,30688.0
2021-12-21 13:30:00,57.13,57.15,57.08,57.15,35873.0,52.6852,52.7036,52.6391,52.7036,35873.0
2021-12-21 13:40:00,57.14,57.17,57.12,57.13,27154.0,52.6944,52.7221,52.676,52.6852,27154.0
2021-12-21 13:50:00,57.13,57.15,57.08,57.09,28285.0,52.6852,52.7036,52.6391,52.6483,28285.0
2021-12-21 14:00:00,57.1,57.11,57.04,57.07,31835.0,52.6575,52.6667,52.6022,52.6298,31835.0
2021-12-21 14:10:00,57.08,57.09,57.0,57.08,36583.0,52.6391,52.6483,52.5653,52.6391,36583.0
2021-12-21 14:20:00,57.09,57.14,57.05,57.1,37046.0,52.6483,52.6944,52.6114,52.6575,37046.0
2021-12-21 14:30:00,57.11,57.12,56.98,56.98,30461.0,52.6667,52.676,52.5468,52.5468,30461.0
2021-12-21 14:40:00,56.98,57.0,56.92,56.92,26741.0,52.5468,52.5653,52.4915,52.4915,26741.0
2021-12-21 14:50:00,56.93,56.95,56.82,56.88,30846.0,52.5007,52.5192,52.3993,52.4546,30846.0
2021-12-21 15:00:00,56.87,56.89,56.82,56.83,24367.0,52.4454,52.4639,52.3993,52.4085,24367.0
2021-12-21 15:10:00,56.83,57.0,56.83,57.0,24935.0,52.4085,52.5653,52.4085,52.5653,24935.0
2021-12-21 15:20:00,57.0,57.07,56.91,56.94,31470.0,52.5653,52.6298,52.4823,52.51,31470.0
2021-12-21 15:30:00,56.93,56.95,56.87,56.87,46497.0,52.5007,52.5192,52.4454,52.4454,46497.0
2021-12-21 15:40:00,56.87,56.91,56.67,56.69,107559.0,52.4454,52.4823,52.261,52.2794,107559.0
2021-12-21 15:50:00,56.68,56.89,56.67,56.84,231833.0,52.2702,52.4639,52.261,52.4177,231833.0
2021-12-22 09:30:00,56.71,57.11,56.6,57.01,65275.0,52.2979,52.6667,52.1964,52.5745,65275.0
2021-12-22 09:40:00,57.02,57.09,56.88,56.92,49330.0,52.5837,52.6483,52.4546,52.4915,49330.0
2021-12-22 09:50:00,56.9,57.03,56.82,56.98,33018.0,52.4731,52.593,52.3993,52.5468,33018.0
2021-12-22 10:00:00,56.97,57.26,56.96,57.06,38881.0,52.5376,52.8051,52.5284,52.6206,38881.0
2021-12-22 10:10:00,57.04,57.2,57.04,57.12,50464.0,52.6022,52.7497,52.6022,52.676,50464.0
2021-12-22 10:20:00,57.11,57.22,57.07,57.21,19977.0,52.6667,52.7682,52.6298,52.759,19977.0
2021-12-22 10:30:00,57.2,57.21,57.09,57.2,29057.0,52.7497,52.759,52.6483,52.7497,29057.0
2021-12-22 10:40:00,57.2,57.29,57.2,57.23,27196.0,52.7497,52.8327,52.7497,52.7774,27196.0
2021-12-22 10:50:00,57.24,57.27,57.21,57.26,56750.0,52.7866,52.8143,52.759,52.8051,56750.0
2021-12-22 11:00:00,57.26,57.26,57.18,57.19,41385.0,52.8051,52.8051,52.7313,52.7405,41385.0
2021-12-22 11:10:00,57.19,57.26,57.18,57.23,41754.0,52.7405,52.8051,52.7313,52.7774,41754.0
2021-12-22 11:20:00,57.23,57.23,57.15,57.19,25247.0,52.7774,52.7774,52.7036,52.7405,25247.0
2021-12-22 11:30:00,57.2,57.24,57.18,57.18,21011.0,52.7497,52.7866,52.7313,52.7313,21011.0
2021-12-22 11:40:00,57.18,57.18,57.05,57.13,25743.0,52.7313,52.7313,52.6114,52.6852,25743.0
2021-12-22 11:50:00,57.13,57.14,57.07,57.12,16394.0,52.6852,52.6944,52.6298,52.676,16394.0
2021-12-22 12:00:00,57.12,57.15,57.1,57.15,12100.0,52.676,52.7036,52.6575,52.7036,12100.0
2021-12-22 12:10:00,57.15,57.15,57.08,57.12,15500.0,52.7036,52.7036,52.6391,52.676,15500.0
2021-12-22 12:20:00,57.11,57.16,57.1,57.15,15387.0,52.6667,52.7128,52.6575,52.7036,15387.0
2021-12-22 12:30:00,57.15,57.17,57.13,57.16,11196.0,52.7036,52.7221,52.6852,52.7128,11196.0
2021-12-22 12:40:00,57.16,57.22,57.16,57.22,20140.0,52.7128,52.7682,52.7128,52.7682,20140.0
2021-12-22 12:50:00,57.22,57.3,57.22,57.3,10555.0,52.7682,52.842,52.7682,52.842,10555.0
2021-12-22 13:00:00,57.31,57.33,57.27,57.29,16991.0,52.8512,52.8696,52.8143,52.8327,16991.0
2021-12-22 13:10:00,57.29,57.39,57.29,57.39,25690.0,52.8327,52.925,52.8327,52.925,25690.0
2021-12-22 13:20:00,57.39,57.39,57.35,57.37,13414.0,52.925,52.925,52.8881,52.9065,13414.0
2021-12-22 13:30:00,57.38,57.38,57.31,57.34,17441.0,52.9157,52.9157,52.8512,52.8788,17441.0
2021-12-22 13:40:00,57.33,57.35,57.31,57.34,14134.0,52.8696,52.8881,52.8512,52.8788,14134.0
2021-12-22 13:50:00,57.34,57.35,57.27,57.27,13371.0,52.8788,52.8881,52.8143,52.8143,13371.0
2021-12-22 14:00:00,57.27,57.27,57.22,57.23,11666.0,52.8143,52.8143,52.7682,52.7774,11666.0
2021-12-22 14:10:00,57.24,57.27,57.22,57.25,9580.0,52.7866,52.8143,52.7682,52.7958,9580.0
2021-12-22 14:20:00,57.25,57.3,57.22,57.22,25001.0,52.7958,52.842,52.7682,52.7682,25001.0
2021-12-22 14:30:00,57.23,57.23,57.16,57.17,19445.0,52.7774,52.7774,52.7128,52.7221,19445.0
2021-12-22 14:40:00,57.17,57.18,57.12,57.16,28152.0,52.7221,52.7313,52.676,52.7128,28152.0
2021-12-22 14:50:00,57.16,57.17,57.1,57.11,19892.0,52.7128,52.7221,52.6575,52.6667,19892.0
2021-12-22 15:00:00,57.11,57.14,57.1,57.11,24939.0,52.6667,52.6944,52.6575,52.6667,24939.0
2021-12-22 15:10:00,57.11,57.18,57.1,57.15,20257.0,52.6667,52.7313,52.6575,52.7036,20257.0
2021-12-22 15:20:00,57.15,57.23,57.15,57.21,17542.0,52.7036,52.7774,52.7036,52.759,17542.0
2021-12-22 15:30:00,57.2,57.24,57.18,57.22,29566.0,52.7497,52.7866,52.7313,52.7682,29566.0
2021-12-22 15:40:00,57.22,57.27,57.2,57.22,30182.0,52.7682,52.8143,52.7497,52.7682,30182.0
2021-12-22 15:50:00,57.23,57.3,57.17,57.18,107830.0,52.7774,52.842,52.7221,52.7313,107830.0
2021-12-23 09:30:00,57.58,58.11,57.58,58.05,76078.0,53.1002,53.5889,53.1002,53.5336,76078.0
2021-12-23 09:40:00,58.05,58.08,57.95,58.01,45421.0,53.5336,53.5613,53.4414,53.4967,45421.0
2021-12-23 09:50:00,58.0,58.06,57.85,57.85,21400.0,53.4875,53.5428,53.3492,53.3492,21400.0
2021-12-23 10:00:00,57.84,57.89,57.75,57.88,38376.0,53.3399,53.386,53.2569,53.3768,38376.0
2021-12-23 10:10:00,57.87,57.92,57.82,57.82,30452.0,53.3676,53.4137,53.3215,53.3215,30452.0
2021-12-23 10:20:00,57.81,57.87,57.77,57.78,29279.0,53.3123,53.3676,53.2754,53.2846,29279.0
2021-12-23 10:30:00,57.79,57.94,57.77,57.93,31459.0,53.2938,53.4322,53.2754,53.4229,31459.0
2021-12-23 10:40:00,57.93,57.94,57.84,57.92,26475.0,53.4229,53.4322,53.3399,53.4137,26475.0
2021-12-23 10:50:00,57.91,57.93,57.81,57.84,22743.0,53.4045,53.4229,53.3123,53.3399,22743.0
2021-12-23 11:00:00,57.84,57.89,57.81,57.84,26852.0,53.3399,53.386,53.3123,53.3399,26852.0
2021-12-23 11:10:00,57.85,57.93,57.83,57.89,25931.0,53.3492,53.4229,53.3307,53.386,25931.0
2021-12-23 11:20:00,57.9,57.93,57.85,57.89,24046.0,53.3953,53.4229,53.3492,53.386,24046.0
2021-12-23 11:30:00,57.88,57.89,57.8,57.8,29360.0,53.3768,53.386,53.3031,53.3031,29360.0
2021-12-23 11:40:00,57.8,57.85,57.8,57.8,25783.0,53.3031,53.3492,53.3031,53.3031,25783.0
2021-12-23 11:50:00,57.8,57.82,57.74,57.75,42435.0,53.3031,53.3215,53.2477,53.2569,42435.0
2021-12-23 12:00:00,57.74,57.81,57.74,57.78,15575.0,53.2477,53.3123,53.2477,53.2846,15575.0
2021-12-23 12:10:00,57.78,57.79,57.75,57.78,17478.0,53.2846,53.2938,53.2569,53.2846,17478.0
2021-12-23 12:20:00,57.78,57.84,57.78,57.84,19865.0,53.2846,53.3399,53.2846,53.3399,19865.0
2021-12-23 12:30:00,57.84,57.86,57.82,57.82,34634.0,53.3399,53.3584,53.3215,53.3215,34634.0
2021-12-23 12:40:00,57.83,57.85,57.75,57.75,17543.0,53.3307,53.3492,53.2569,53.2569,17543.0
2021-12-23 12:50:00,57.75,57.76,57.69,57.69,16163.0,53.2569,53.2662,53.2016,53.2016,16163.0
2021-12-23 13:00:00,57.7,57.73,57.68,57.68,15640.0,53.2108,53.2385,53.1924,53.1924,15640.0
2021-12-23 13:10:00,57.68,57.73,57.67,57.7,35622.0,53.1924,53.2385,53.1832,53.2108,35622.0
2021-12-23 13:20:00,57.69,57.74,57.68,57.73,21279.0,53.2016,53.2477,53.1924,53.2385,21279.0
2021-12-23 13:30:00,57.72,57.72,57.65,57.68,25691.0,53.2293,53.2293,53.1647,53.1924,25691.0
2021-12-23 13:40:00,57.68,57.73,57.64,57.73,28080.0,53.1924,53.2385,53.1555,53.2385,28080.0
2021-12-23 13:50:00,57.73,57.75,57.69,57.72,25207.0,53.2385,53.2569,53.2016,53.2293,25207.0
2021-12-23 14:00:00,57.72,57.82,57.7,57.81,29193.0,53.2293,53.3215,53.2108,53.3123,29193.0
2021-12-23 14:10:00,57.81,57.83,57.77,57.82,21896.0,53.3123,53.3307,53.2754,53.3215,21896.0
2021-12-23 14:20:00,57.81,57.83,57.79,57.82,19735.0,53.3123,53.3307,53.2938,53.3215,19735.0
2021-12-23 14:30:00,57.81,57.84,57.79,57.82,24853.0,53.3123,53.3399,53.2938,53.3215,24853.0
2021-12-23 14:40:00,57.82,57.82,57.77,57.78,22683.0,53.3215,53.3215,53.2754,53.2846,22683.0
2021-12-23 14:50:00,57.78,57.83,57.78,57.82,18085.0,53.2846,53.3307,53.2846,53.3215,18085.0
2021-12-23 15:00:00,57.81,57.85,57.79,57.82,27207.0,53.3123,53.3492,53.2938,53.3215,27207.0
2021-12-23 15:10:00,57.83,57.85,57.76,57.77,22661.0,53.3307,53.3492,53.2662,53.2754,22661.0
2021-12-23 15:20:00,57.77,57.84,57.77,57.83,41226.0,53.2754,53.3399,53.2754,53.3307,41226.0
2021-12-23 15:30:00,57.83,57.84,57.76,57.77,54784.0,53.3307,53.3399,53.2662,53.2754,54784.0
2021-12-23 15:40:00,57.77,57.84,57.75,57.84,56530.0,53.2754,53.3399,53.2569,53.3399,56530.0
2021-12-23 15:50:00,57.84,57.86,57.68,57.69,166587.0,53.3399,53.3584,53.1924,53.2016,166587.0
2021-12-27 09:30:00,57.78,57.87,57.51,57.58,78441.0,53.2846,53.3676,53.0356,53.1002,78441.0
2021-12-27 09:40:00,57.6,57.94,57.56,57.94,52282.0,53.1186,53.4322,53.0817,53.4322,52282.0
2021-12-27 09:50:00,57.95,57.95,57.64,57.65,38689.0,53.4414,53.4414,53.1555,53.1647,38689.0
2021-12-27 10:00:00,57.65,57.73,57.6,57.73,27749.0,53.1647,53.2385,53.1186,53.2385,27749.0
2021-12-27 10:10:00,57.73,57.83,57.69,57.79,24437.0,53.2385,53.3307,53.2016,53.2938,24437.0
2021-12-27 10:20:00,57.8,57.89,57.8,57.87,24555.0,53.3031,53.386,53.3031,53.3676,24555.0
2021-12-27 10:30:00,57.87,57.88,57.78,57.85,25138.0,53.3676,53.3768,53.2846,53.3492,25138.0
2021-12-27 10:40:00,57.85,57.92,57.84,57.91,27976.0,53.3492,53.4137,53.3399,53.4045,27976.0
2021-12-27 10:50:00,57.92,57.97,57.91,57.96,18869.0,53.4137,53.4598,53.4045,53.4506,18869.0
2021-12-27 11:00:00,57.97,58.04,57.93,58.01,20434.0,53.4598,53.5244,53.4229,53.4967,20434.0
2021-12-27 11:10:00,58.01,58.05,57.97,57.99,22719.0,53.4967,53.5336,53.4598,53.4783,22719.0
2021-12-27 11:20:00,57.99,58.03,57.97,57.98,26245.0,53.4783,53.5152,53.4598,53.469,26245.0
2021-12-27 11:30:00,57.98,58.0,57.92,57.99,19686.0,53.469,53.4875,53.4137,53.4783,19686.0
2021-12-27 11:40:00,57.99,58.01,57.97,57.99,14469.0,53.4783,53.4967,53.4598,53.4783,14469.0
2021-12-27 11:50:00,58.0,58.01,57.95,57.96,23357.0,53.4875,53.4967,53.4414,53.4506,23357.0
2021-12-27 12:00:00,57.95,57.99,57.95,57.98,8424.0,53.4414,53.4783,53.4414,53.469,8424.0
2021-12-27 12:10:00,57.98,58.01,57.95,57.98,28518.0,53.469,53.4967,53.4414,53.469,28518.0
2021-12-27 12:20:00,57.99,58.01,57.98,58.01,14862.0,53.4783,53.4967,53.469,53.4967,14862.0
2021-12-27 12:30:00,58.01,58.02,57.95,57.99,8841.0,53.4967,53.5059,53.4414,53.4783,8841.0
2021-12-27 12:40:00,57.99,58.04,57.99,58.03,18454.0,53.4783,53.5244,53.4783,53.5152,18454.0
2021-12-27 12:50:00,58.02,58.05,58.02,58.03,16997.0,53.5059,53.5336,53.5059,53.5152,16997.0
2021-12-27 13:00:00,58.02,58.09,57.99,58.09,13533.0,53.5059,53.5705,53.4783,53.5705,13533.0
2021-12-27 13:10:00,58.09,58.09,58.03,58.03,11705.0,53.5705,53.5705,53.5152,53.5152,11705.0
2021-12-27 13:20:00,58.03,58.06,58.0,58.01,18847.0,53.5152,53.5428,53.4875,53.4967,18847.0
2021-12-27 13:30:00,58.02,58.04,58.0,58.04,17902.0,53.5059,53.5244,53.4875,53.5244,17902.0
2021-12-27 13:40:00,58.04,58.11,58.03,58.11,44311.0,53.5244,53.5889,53.5152,53.5889,44311.0
2021-12-27 13:50:00,58.1,58.11,58.08,58.09,25718.0,53.5797,53.5889,53.5613,53.5705,25718.0
2021-12-27 14:00:00,58.09,58.09,58.05,58.09,14186.0,53.5705,53.5705,53.5336,53.5705,14186.0
2021-12-27 14:10:00,58.1,58.11,58.03,58.04,17517.0,53.5797,53.5889,53.5152,53.5244,17517.0
2021-12-27 14:20:00,58.04,58.11,58.03,58.1,20065.0,53.5244,53.5889,53.5152,53.5797,20065.0
2021-12-27 14:30:00,58.1,58.12,58.02,58.04,20644.0,53.5797,53.5982,53.5059,53.5244,20644.0
2021-12-27 14:40:00,58.04,58.05,57.96,57.97,20152.0,53.5244,53.5336,53.4506,53.4598,20152.0
2021-12-27 14:50:00,57.97,57.98,57.95,57.98,16405.0,53.4598,53.469,53.4414,53.469,16405.0
2021-12-27 15:00:00,57.97,58.0,57.93,58.0,21895.0,53.4598,53.4875,53.4229,53.4875,21895.0
2021-12-27 15:10:00,58.0,58.0,57.92,57.98,21056.0,53.4875,53.4875,53.4137,53.469,21056.0
2021-12-27 15:20:00,57.98,58.04,57.97,58.01,28590.0,53.469,53.5244,53.4598,53.4967,28590.0
2021-12-27 15:30:00,58.01,58.03,57.97,57.99,25600.0,53.4967,53.5152,53.4598,53.4783,25600.0
2021-12-27 15:40:00,57.98,58.13,57.98,58.12,37227.0,53.469,53.6074,53.469,53.5982,37227.0
2021-12-27 15:50:00,58.12,58.21,58.1,58.21,115273.0,53.5982,53.6812,53.5797,53.6812,115273.0
2021-12-28 09:30:00,58.12,58.66,58.02,58.66,70895.0,53.5982,54.0961,53.5059,54.0961,70895.0
2021-12-28 09:40:00,58.66,58.68,58.45,58.45,42938.0,54.0961,54.1146,53.9025,53.9025,42938.0
2021-12-28 09:50:00,58.44,58.67,58.44,58.64,25327.0,53.8933,54.1054,53.8933,54.0777,25327.0
2021-12-28 10:00:00,58.63,58.73,58.52,58.55,25419.0,54.0685,54.1607,53.967,53.9947,25419.0
2021-12-28 10:10:00,58.55,58.72,58.54,58.67,19987.0,53.9947,54.1515,53.9855,54.1054,19987.0
2021-12-28 10:20:00,58.66,58.69,58.59,58.61,26290.0,54.0961,54.1238,54.0316,54.05,26290.0
2021-12-28 10:30:00,58.6,58.65,58.52,58.56,17217.0,54.0408,54.0869,53.967,54.0039,17217.0
2021-12-28 10:40:00,58.55,58.62,58.53,58.57,24028.0,53.9947,54.0593,53.9763,54.0131,24028.0
2021-12-28 10:50:00,58.58,58.58,58.5,58.51,18814.0,54.0224,54.0224,53.9486,53.9578,18814.0
2021-12-28 11:00:00,58.51,58.53,58.45,58.53,16892.0,53.9578,53.9763,53.9025,53.9763,16892.0
2021-12-28 11:10:00,58.53,58.55,58.44,58.47,18352.0,53.9763,53.9947,53.8933,53.9209,18352.0
2021-12-28 11:20:00,58.47,58.55,58.46,58.54,16732.0,53.9209,53.9947,53.9117,53.9855,16732.0
2021-12-28 11:30:00,58.55,58.7,58.54,58.7,28254.0,53.9947,54.133,53.9855,54.133,28254.0
2021-12-28 11:40:00,58.7,58.7,58.61,58.63,25089.0,54.133,54.133,54.05,54.0685,25089.0
2021-12-28 11:50:00,58.63,58.71,58.63,58.65,17048.0,54.0685,54.1423,54.0685,54.0869,17048.0
2021-12-28 12:00:00,58.65,58.65,58.54,58.54,32528.0,54.0869,54.0869,53.9855,53.9855,32528.0
2021-12-28 12:10:00,58.54,58.56,58.51,58.55,17814.0,53.9855,54.0039,53.9578,53.9947,17814.0
2021-12-28 12:20:00,58.54,58.56,58.46,58.46,24443.0,53.9855,54.0039,53.9117,53.9117,24443.0
2021-12-28 12:30:00,58.46,58.48,58.4,58.43,32275.0,53.9117,53.9301,53.8564,53.884,32275.0
2021-12-28 12:40:00,58.43,58.45,58.39,58.42,27744.0,53.884,53.9025,53.8471,53.8748,27744.0
2021-12-28 12:50:00,58.41,58.51,58.4,58.49,20775.0,53.8656,53.9578,53.8564,53.9394,20775.0
2021-12-28 13:00:00,58.48,58.52,58.48,58.51,17948.0,53.9301,53.967,53.9301,53.9578,17948.0
2021-12-28 13:10:00,58.51,58.56,58.5,58.53,16011.0,53.9578,54.0039,53.9486,53.9763,16011.0
2021-12-28 13:20:00,58.53,58.57,58.52,58.54,13836.0,53.9763,54.0131,53.967,53.9855,13836.0
2021-12-28 13:30:00,58.54,58.56,58.51,58.51,15218.0,53.9855,54.0039,53.9578,53.9578,15218.0
2021-12-28 13:40:00,58.5,58.57,58.49,58.55,38575.0,53.9486,54.0131,53.9394,53.9947,38575.0
2021-12-28 13:50:00,58.56,58.67,58.56,58.67,16296.0,54.0039,54.1054,54.0039,54.1054,16296.0
2021-12-28 14:00:00,58.67,58.67,58.54,58.55,16929.0,54.1054,54.1054,53.9855,53.9947,16929.0
2021-12-28 14:10:00,58.54,58.59,58.54,58.55,15251.0,53.9855,54.0316,53.9855,53.9947,15251.0
2021-12-28 14:20:00,58.56,58.58,58.49,58.5,21754.0,54.0039,54.0224,53.9394,53.9486,21754.0
2021-12-28 14:30:00,58.49,58.51,58.46,58.47,24008.0,53.9394,53.9578,53.9117,53.9209,24008.0
2021-12-28 14:40:00,58.47,58.54,58.47,58.54,11257.0,53.9209,53.9855,53.9209,53.9855,11257.0
2021-12-28 14:50:00,58.53,58.55,58.5,58.54,14296.0,53.9763,53.9947,53.9486,53.9855,14296.0
2021-12-28 15:00:00,58.54,58.56,58.51,58.55,17561.0,53.9855,54.0039,53.9578,53.9947,17561.0
2021-12-28 15:10:00,58.54,58.58,58.53,58.54,17568.0,53.9855,54.0224,53.9763,53.9855,17568.0
2021-12-28 15:20:00,58.53,58.58,58.51,58.58,15203.0,53.9763,54.0224,53.9578,54.0224,15203.0
2021-12-28 15:30:00,58.58,58.61,58.47,58.51,25256.0,54.0224,54.05,53.9209,53.9578,25256.0
2021-12-28 15:40:00,58.51,58.6,58.51,58.58,44269.0,53.9578,54.0408,53.9578,54.0224,44269.0
2021-12-28 15:50:00,58.57,58.57,58.44,58.5,145222.0,54.0131,54.0131,53.8933,53.9486,145222.0
2021-12-29 09:30:00,58.62,58.75,58.23,58.68,41598.0,54.0593,54.1791,53.6996,54.1146,41598.0
2021-12-29 09:40:00,58.65,58.8,58.58,58.62,39167.0,54.0869,54.2253,54.0224,54.0593,39167.0
2021-12-29 09:50:00,58.57,58.73,58.56,58.63,28964.0,54.0131,54.1607,54.0039,54.0685,28964.0
2021-12-29 10:00:00,58.64,58.74,58.57,58.64,29616.0,54.0777,54.1699,54.0131,54.0777,29616.0
2021-12-29 10:10:00,58.66,58.72,58.57,58.7,32882.0,54.0961,54.1515,54.0131,54.133,32882.0
2021-12-29 10:20:00,58.69,58.75,58.65,58.66,17522.0,54.1238,54.1791,54.0869,54.0961,17522.0
2021-12-29 10:30:00,58.66,58.81,58.66,58.79,27686.0,54.0961,54.2345,54.0961,54.216,27686.0
2021-12-29 10:40:00,58.77,58.89,58.77,58.81,22625.0,54.1976,54.3082,54.1976,54.2345,22625.0
2021-12-29 10:50:00,58.81,58.81,58.72,58.76,17281.0,54.2345,54.2345,54.1515,54.1884,17281.0
2021-12-29 11:00:00,58.76,58.79,58.72,58.77,26023.0,54.1884,54.216,54.1515,54.1976,26023.0
2021-12-29 11:10:00,58.76,58.78,58.7,58.75,20489.0,54.1884,54.2068,54.133,54.1791,20489.0
2021-12-29 11:20:00,58.75,58.8,58.7,58.7,19351.0,54.1791,54.2253,54.133,54.133,19351.0
2021-12-29 11:30:00,58.69,58.75,58.68,58.73,20109.0,54.1238,54.1791,54.1146,54.1607,20109.0
2021-12-29 11:40:00,58.73,58.74,58.7,58.73,18495.0,54.1607,54.1699,54.133,54.1607,18495.0
2021-12-29 11:50:00,58.73,58.73,58.67,58.68,16831.0,54.1607,54.1607,54.1054,54.1146,16831.0
2021-12-29 12:00:00,58.69,58.69,58.59,58.59,22248.0,54.1238,54.1238,54.0316,54.0316,22248.0
2021-12-29 12:10:00,58.58,58.6,58.51,58.53,27275.0,54.0224,54.0408,53.9578,53.9763,27275.0
2021-12-29 12:20:00,58.53,58.59,58.52,58.59,27626.0,53.9763,54.0316,53.967,54.0316,27626.0
2021-12-29 12:30:00,58.59,58.68,58.59,58.67,17848.0,54.0316,54.1146,54.0316,54.1054,17848.0
2021-12-29 12:40:00,58.67,58.74,58.66,58.74,16842.0,54.1054,54.1699,54.0961,54.1699,16842.0
2021-12-29 12:50:00,58.73,58.75,58.71,58.71,20091.0,54.1607,54.1791,54.1423,54.1423,20091.0
2021-12-29 13:00:00,58.72,58.76,58.71,58.75,17287.0,54.1515,54.1884,54.1423,54.1791,17287.0
2021-12-29 13:10:00,58.74,58.76,58.73,58.73,11549.0,54.1699,54.1884,54.1607,54.1607,11549.0
2021-12-29 13:20:00,58.73,58.74,58.72,58.72,16382.0,54.1607,54.1699,54.1515,54.1515,16382.0
2021-12-29 13:30:00,58.72,58.8,58.72,58.73,57926.0,54.1515,54.2253,54.1515,54.1607,57926.0
2021-12-29 13:40:00,58.73,58.79,58.73,58.79,26421.0,54.1607,54.216,54.1607,54.216,26421.0
2021-12-29 13:50:00,58.79,58.84,58.78,58.82,29963.0,54.216,54.2621,54.2068,54.2437,29963.0
2021-12-29 14:00:00,58.82,58.82,58.74,58.76,31425.0,54.2437,54.2437,54.1699,54.1884,31425.0
2021-12-29 14:10:00,58.77,58.77,58.72,58.75,19677.0,54.1976,54.1976,54.1515,54.1791,19677.0
2021-12-29 14:20:00,58.74,58.74,58.69,58.7,23322.0,54.1699,54.1699,54.1238,54.133,23322.0
2021-12-29 14:30:00,58.7,58.71,58.68,58.71,14278.0,54.133,54.1423,54.1146,54.1423,14278.0
2021-12-29 14:40:00,58.7,58.74,58.69,58.7,12500.0,54.133,54.1699,54.1238,54.133,12500.0
2021-12-29 14:50:00,58.7,58.73,58.69,58.72,18855.0,54.133,54.1607,54.1238,54.1515,18855.0
2021-12-29 15:00:00,58.72,58.79,58.72,58.79,18585.0,54.1515,54.216,54.1515,54.216,18585.0
2021-12-29 15:10:00,58.79,58.85,58.79,58.85,22690.0,54.216,54.2714,54.216,54.2714,22690.0
2021-12-29 15:20:00,58.84,58.88,58.83,58.88,14638.0,54.2621,54.299,54.2529,54.299,14638.0
2021-12-29 15:30:00,58.88,58.89,58.8,58.8,27661.0,54.299,54.3082,54.2253,54.2253,27661.0
2021-12-29 15:40:00,58.8,58.86,58.75,58.85,55058.0,54.2253,54.2806,54.1791,54.2714,55058.0
2021-12-29 15:50:00,58.85,58.89,58.77,58.79,132612.0,54.2714,54.3082,54.1976,54.216,132612.0
2021-12-30 09:30:00,58.85,59.22,58.75,59.13,57435.0,54.2714,54.6126,54.1791,54.5296,57435.0
2021-12-30 09:40:00,59.12,59.14,58.96,59.08,39319.0,54.5204,54.5388,54.3728,54.4835,39319.0
2021-12-30 09:50:00,59.11,59.11,58.91,59.0,32648.0,54.5111,54.5111,54.3267,54.4097,32648.0
2021-12-30 10:00:00,58.99,59.01,58.89,58.95,26571.0,54.4005,54.4189,54.3082,54.3636,26571.0
2021-12-30 10:10:00,58.93,58.98,58.91,58.92,20435.0,54.3451,54.3912,54.3267,54.3359,20435.0
2021-12-30 10:20:00,58.9,58.92,58.79,58.79,24450.0,54.3175,54.3359,54.216,54.216,24450.0
2021-12-30 10:30:00,58.78,58.86,58.75,58.76,19008.0,54.2068,54.2806,54.1791,54.1884,19008.0
2021-12-30 10:40:00,58.78,58.84,58.74,58.78,17246.0,54.2068,54.2621,54.1699,54.2068,17246.0
2021-12-30 10:50:00,58.78,58.81,58.73,58.8,23321.0,54.2068,54.2345,54.1607,54.2253,23321.0
2021-12-30 11:00:00,58.79,58.83,58.74,58.76,24751.0,54.216,54.2529,54.1699,54.1884,24751.0
2021-12-30 11:10:00,58.78,58.8,58.71,58.73,16587.0,54.2068,54.2253,54.1423,54.1607,16587.0
2021-12-30 11:20:00,58.73,58.77,58.71,58.73,16452.0,54.1607,54.1976,54.1423,54.1607,16452.0
2021-12-30 11:30:00,58.73,58.78,58.73,58.73,25887.0,54.1607,54.2068,54.1607,54.1607,25887.0
2021-12-30 11:40:00,58.73,58.78,58.72,58.75,23944.0,54.1607,54.2068,54.1515,54.1791,23944.0
2021-12-30 11:50:00,58.73,58.79,58.73,58.74,18799.0,54.1607,54.216,54.1607,54.1699,18799.0
2021-12-30 12:00:00,58.75,58.78,58.73,58.77,58166.0,54.1791,54.2068,54.1607,54.1976,58166.0
2021-12-30 12:10:00,58.78,58.78,58.66,58.67,25204.0,54.2068,54.2068,54.0961,54.1054,25204.0
2021-12-30 12:20:00,58.66,58.69,58.65,58.67,27815.0,54.0961,54.1238,54.0869,54.1054,27815.0
2021-12-30 12:30:00,58.67,58.69,58.64,58.66,28694.0,54.1054,54.1238,54.0777,54.0961,28694.0
2021-12-30 12:40:00,58.65,58.68,58.63,58.68,29856.0,54.0869,54.1146,54.0685,54.1146,29856.0
2021-12-30 12:50:00,58.67,58.71,58.66,58.71,29188.0,54.1054,54.1423,54.0961,54.1423,29188.0
2021-12-30 13:00:00,58.71,58.73,58.69,58.71,29041.0,54.1423,54.1607,54.1238,54.1423,29041.0
2021-12-30 13:10:00,58.71,58.71,58.64,58.65,9931.0,54.1423,54.1423,54.0777,54.0869,9931.0
2021-12-30 13:20:00,58.65,58.65,58.59,58.6,16233.0,54.0869,54.0869,54.0316,54.0408,16233.0
2021-12-30 13:30:00,58.6,58.6,58.55,58.55,35612.0,54.0408,54.0408,53.9947,53.9947,35612.0
2021-12-30 13:40:00,58.56,58.63,58.51,58.63,39597.0,54.0039,54.0685,53.9578,54.0685,39597.0
2021-12-30 13:50:00,58.62,58.66,58.6,58.63,15596.0,54.0593,54.0961,54.0408,54.0685,15596.0
2021-12-30 14:00:00,58.62,58.67,58.6,58.65,33377.0,54.0593,54.1054,54.0408,54.0869,33377.0
2021-12-30 14:10:00,58.64,58.74,58.62,58.74,82180.0,54.0777,54.1699,54.0593,54.1699,82180.0
2021-12-30 14:20:00,58.74,58.77,58.72,58.75,22451.0,54.1699,54.1976,54.1515,54.1791,22451.0
2021-12-30 14:30:00,58.75,58.77,58.7,58.71,20271.0,54.1791,54.1976,54.133,54.1423,20271.0
2021-12-30 14:40:00,58.72,58.72,58.69,58.69,11295.0,54.1515,54.1515,54.1238,54.1238,11295.0
2021-12-30 14:50:00,58.7,58.72,58.67,58.71,10988.0,54.133,54.1515,54.1054,54.1423,10988.0
2021-12-30 15:00:00,58.7,58.72,58.67,58.68,24224.0,54.133,54.1515,54.1054,54.1146,24224.0
2021-12-30 15:10:00,58.68,58.72,58.68,58.72,21592.0,54.1146,54.1515,54.1146,54.1515,21592.0
2021-12-30 15:20:00,58.71,58.74,58.68,58.71,23640.0,54.1423,54.1699,54.1146,54.1423,23640.0
2021-12-30 15:30:00,58.71,58.74,58.66,58.74,40548.0,54.1423,54.1699,54.0961,54.1699,40548.0
2021-12-30 15:40:00,58.74,58.77,58.67,58.7,53701.0,54.1699,54.1976,54.1054,54.133,53701.0
2021-12-30 15:50:00,58.69,58.7,58.53,58.56,172717.0,54.1238,54.133,53.9763,54.0039,172717.0
2021-12-31 09:30:00,58.48,58.77,58.25,58.75,47379.0,53.9301,54.1976,53.718,54.1791,47379.0
2021-12-31 09:40:00,58.72,58.73,58.54,58.61,44818.0,54.1515,54.1607,53.9855,54.05,44818.0
2021-12-31 09:50:00,58.61,58.71,58.56,58.59,31630.0,54.05,54.1423,54.0039,54.0316,31630.0
2021-12-31 10:00:00,58.6,58.8,58.51,58.67,27584.0,54.0408,54.2253,53.9578,54.1054,27584.0
2021-12-31 10:10:00,58.66,58.66,58.51,58.57,28996.0,54.0961,54.0961,53.9578,54.0131,28996.0
2021-12-31 10:20:00,58.54,58.55,58.48,58.55,21791.0,53.9855,53.9947,53.9301,53.9947,21791.0
2021-12-31 10:30:00,58.55,58.55,58.45,58.48,22446.0,53.9947,53.9947,53.9025,53.9301,22446.0
2021-12-31 10:40:00,58.47,58.53,58.43,58.53,25979.0,53.9209,53.9763,53.884,53.9763,25979.0
2021-12-31 10:50:00,58.53,58.59,58.49,58.59,20571.0,53.9763,54.0316,53.9394,54.0316,20571.0
2021-12-31 11:00:00,58.61,58.63,58.54,58.63,25246.0,54.05,54.0685,53.9855,54.0685,25246.0
2021-12-31 11:10:00,58.62,58.67,58.62,58.65,20568.0,54.0593,54.1054,54.0593,54.0869,20568.0
2021-12-31 11:20:00,58.65,58.65,58.58,58.61,16989.0,54.0869,54.0869,54.0224,54.05,16989.0
2021-12-31 11:30:00,58.6,58.61,58.55,58.59,20833.0,54.0408,54.05,53.9947,54.0316,20833.0
2021-12-31 11:40:00,58.6,58.62,58.53,58.54,17702.0,54.0408,54.0593,53.9763,53.9855,17702.0
2021-12-31 11:50:00,58.54,58.55,58.49,58.53,30181.0,53.9855,53.9947,53.9394,53.9763,30181.0
2021-12-31 12:00:00,58.52,58.54,58.47,58.52,27287.0,53.967,53.9855,53.9209,53.967,27287.0
2021-12-31 12:10:00,58.52,58.53,58.47,58.48,18583.0,53.967,53.9763,53.9209,53.9301,18583.0
2021-12-31 12:20:00,58.47,58.49,58.45,58.48,15498.0,53.9209,53.9394,53.9025,53.9301,15498.0
2021-12-31 12:30:00,58.47,58.51,58.43,58.5,20311.0,53.9209,53.9578,53.884,53.9486,20311.0
2021-12-31 12:40:00,58.52,58.59,58.52,58.58,18570.0,53.967,54.0316,53.967,54.0224,18570.0
2021-12-31 12:50:00,58.59,58.66,58.58,58.65,18803.0,54.0316,54.0961,54.0224,54.0869,18803.0
2021-12-31 13:00:00,58.65,58.68,58.63,58.66,14253.0,54.0869,54.1146,54.0685,54.0961,14253.0
2021-12-31 13:10:00,58.65,58.66,58.59,58.61,23012.0,54.0869,54.0961,54.0316,54.05,23012.0
2021-12-31 13:20:00,58.6,58.63,58.59,58.61,18876.0,54.0408,54.0685,54.0316,54.05,18876.0
2021-12-31 13:30:00,58.62,58.68,58.61,58.65,14863.0,54.0593,54.1146,54.05,54.0869,14863.0
2021-12-31 13:40:00,58.65,58.66,58.62,58.63,23324.0,54.0869,54.0961,54.0593,54.0685,23324.0
2021-12-31 13:50:00,58.63,58.7,58.63,58.69,23561.0,54.0685,54.133,54.0685,54.1238,23561.0
2021-12-31 14:00:00,58.68,58.72,58.65,58.69,32404.0,54.1146,54.1515,54.0869,54.1238,32404.0
2021-12-31 14:10:00,58.69,58.69,58.58,58.59,23158.0,54.1238,54.1238,54.0224,54.0316,23158.0
2021-12-31 14:20:00,58.59,58.61,58.55,58.58,25042.0,54.0316,54.05,53.9947,54.0224,25042.0
2021-12-31 14:30:00,58.57,58.62,58.55,58.58,50326.0,54.0131,54.0593,53.9947,54.0224,50326.0
2021-12-31 14:40:00,58.58,58.58,58.5,58.51,19409.0,54.0224,54.0224,53.9486,53.9578,19409.0
2021-12-31 14:50:00,58.51,58.52,58.48,58.51,26799.0,53.9578,53.967,53.9301,53.9578,26799.0
2021-12-31 15:00:00,58.51,58.58,58.51,58.55,36567.0,53.9578,54.0224,53.9578,53.9947,36567.0
2021-12-31 15:10:00,58.55,58.59,58.49,58.53,86885.0,53.9947,54.0316,53.9394,53.9763,86885.0
2021-12-31 15:20:00,58.53,58.6,58.47,58.58,127473.0,53.9763,54.0408,53.9209,54.0224,127473.0
2021-12-31 15:30:00,58.58,58.61,58.53,58.56,36987.0,54.0224,54.05,53.9763,54.0039,36987.0
2021-12-31 15:40:00,58.56,58.63,58.53,58.55,45395.0,54.0039,54.0685,53.9763,53.9947,45395.0
2021-12-31 15:50:00,58.55,58.55,58.37,58.39,168529.0,53.9947,53.9947,53.8287,53.8471,168529.0
2022-01-03 09:30:00,58.63,58.96,58.25,58.96,106284.0,54.0685,54.3728,53.718,54.3728,106284.0
2022-01-03 09:40:00,58.96,58.98,58.59,58.61,60652.0,54.3728,54.3912,54.0316,54.05,60652.0
2022-01-03 09:50:00,58.61,59.02,58.58,58.9,101051.0,54.05,54.4281,54.0224,54.3175,101051.0
2022-01-03 10:00:00,58.91,58.93,58.59,58.72,66668.0,54.3267,54.3451,54.0316,54.1515,66668.0
2022-01-03 10:10:00,58.73,58.87,58.73,58.77,74371.0,54.1607,54.2898,54.1607,54.1976,74371.0
2022-01-03 10:20:00,58.78,58.9,58.75,58.89,78113.0,54.2068,54.3175,54.1791,54.3082,78113.0
2022-01-03 10:30:00,58.9,58.91,58.62,58.78,88109.0,54.3175,54.3267,54.0593,54.2068,88109.0
2022-01-03 10:40:00,58.77,58.78,58.65,58.68,65083.0,54.1976,54.2068,54.0869,54.1146,65083.0
2022-01-03 10:50:00,58.69,58.69,58.43,58.46,50199.0,54.1238,54.1238,53.884,53.9117,50199.0
2022-01-03 11:00:00,58.47,58.59,58.44,58.47,45671.0,53.9209,54.0316,53.8933,53.9209,45671.0
2022-01-03 11:10:00,58.46,58.49,58.39,58.42,38314.0,53.9117,53.9394,53.8471,53.8748,38314.0
2022-01-03 11:20:00,58.4,58.5,58.3,58.36,52490.0,53.8564,53.9486,53.7642,53.8195,52490.0
2022-01-03 11:30:00,58.35,58.39,58.18,58.23,64879.0,53.8103,53.8471,53.6535,53.6996,64879.0
2022-01-03 11:40:00,58.23,58.35,58.21,58.27,37541.0,53.6996,53.8103,53.6812,53.7365,37541.0
2022-01-03 11:50:00,58.25,58.36,58.23,58.3,35810.0,53.718,53.8195,53.6996,53.7642,35810.0
2022-01-03 12:00:00,58.28,58.33,58.23,58.25,34055.0,53.7457,53.7918,53.6996,53.718,34055.0
2022-01-03 12:10:00,58.25,58.29,58.16,58.16,54244.0,53.718,53.7549,53.635,53.635,54244.0
2022-01-03 12:20:00,58.16,58.25,58.16,58.25,36637.0,53.635,53.718,53.635,53.718,36637.0
2022-01-03 12:30:00,58.25,58.27,58.2,58.22,20848.0,53.718,53.7365,53.6719,53.6904,20848.0
2022-01-03 12:40:00,58.22,58.23,58.14,58.15,41238.0,53.6904,53.6996,53.6166,53.6258,41238.0
2022-01-03 12:50:00,58.15,58.19,58.09,58.09,50422.0,53.6258,53.6627,53.5705,53.5705,50422.0
2022-01-03 13:00:00,58.1,58.2,58.1,58.13,32099.0,53.5797,53.6719,53.5797,53.6074,32099.0
2022-01-03 13:10:00,58.13,58.24,58.12,58.23,20977.0,53.6074,53.7088,53.5982,53.6996,20977.0
2022-01-03 13:20:00,58.23,58.28,58.22,58.27,38853.0,53.6996,53.7457,53.6904,53.7365,38853.0
2022-01-03 13:30:00,58.26,58.33,58.23,58.32,66421.0,53.7273,53.7918,53.6996,53.7826,66421.0
2022-01-03 13:40:00,58.32,58.38,58.29,58.32,52466.0,53.7826,53.8379,53.7549,53.7826,52466.0
2022-01-03 13:50:00,58.31,58.39,58.28,58.36,29960.0,53.7734,53.8471,53.7457,53.8195,29960.0
2022-01-03 14:00:00,58.35,58.35,58.27,58.3,40099.0,53.8103,53.8103,53.7365,53.7642,40099.0
2022-01-03 14:10:00,58.29,58.3,58.25,58.26,20931.0,53.7549,53.7642,53.718,53.7273,20931.0
2022-01-03 14:20:00,58.26,58.26,58.2,58.25,17700.0,53.7273,53.7273,53.6719,53.718,17700.0
2022-01-03 14:30:00,58.25,58.32,58.25,58.32,41863.0,53.718,53.7826,53.718,53.7826,41863.0
2022-01-03 14:40:00,58.33,58.41,58.32,58.36,41646.0,53.7918,53.8656,53.7826,53.8195,41646.0
2022-01-03 14:50:00,58.36,58.38,58.23,58.27,46379.0,53.8195,53.8379,53.6996,53.7365,46379.0
2022-01-03 15:00:00,58.28,58.29,58.2,58.22,32184.0,53.7457,53.7549,53.6719,53.6904,32184.0
2022-01-03 15:10:00,58.21,58.22,58.14,58.2,21821.0,53.6812,53.6904,53.6166,53.6719,21821.0
2022-01-03 15:20:00,58.2,58.29,58.2,58.24,31593.0,53.6719,53.7549,53.6719,53.7088,31593.0
2022-01-03 15:30:00,58.25,58.27,58.19,58.23,68281.0,53.718,53.7365,53.6627,53.6996,68281.0
2022-01-03 15:40:00,58.23,58.29,58.16,58.29,76410.0,53.6996,53.7549,53.635,53.7549,76410.0
2022-01-03 15:50:00,58.31,58.34,58.16,58.28,260780.0,53.7734,53.801,53.635,53.7457,260780.0
2022-01-04 09:30:00,58.86,59.28,58.4,59.15,139414.0,54.2806,54.6679,53.8564,54.548,139414.0
2022-01-04 09:40:00,59.15,59.28,58.93,59.07,75741.0,54.548,54.6679,54.3451,54.4742,75741.0
2022-01-04 09:50:00,59.07,59.23,59.04,59.18,66950.0,54.4742,54.6218,54.4466,54.5757,66950.0
2022-01-04 10:00:00,59.17,59.24,59.07,59.18,76031.0,54.5665,54.631,54.4742,54.5757,76031.0
2022-01-04 10:10:00,59.17,59.28,59.14,59.26,72993.0,54.5665,54.6679,54.5388,54.6495,72993.0
2022-01-04 10:20:00,59.27,59.3,59.11,59.21,76599.0,54.6587,54.6863,54.5111,54.6034,76599.0
2022-01-04 10:30:00,59.22,59.32,59.16,59.31,61608.0,54.6126,54.7048,54.5572,54.6956,61608.0
2022-01-04 10:40:00,59.32,59.52,59.32,59.45,101995.0,54.7048,54.8892,54.7048,54.8247,101995.0
2022-01-04 10:50:00,59.45,59.56,59.41,59.51,60005.0,54.8247,54.9261,54.7878,54.88,60005.0
2022-01-04 11:00:00,59.51,59.67,59.33,59.67,60857.0,54.88,55.0276,54.714,55.0276,60857.0
2022-01-04 11:10:00,59.66,59.67,59.57,59.59,43677.0,55.0183,55.0276,54.9353,54.9538,43677.0
2022-01-04 11:20:00,59.6,59.62,59.5,59.58,61195.0,54.963,54.9815,54.8708,54.9446,61195.0
2022-01-04 11:30:00,59.57,59.6,59.47,59.6,65740.0,54.9353,54.963,54.8431,54.963,65740.0
2022-01-04 11:40:00,59.61,59.64,59.52,59.6,47931.0,54.9722,54.9999,54.8892,54.963,47931.0
2022-01-04 11:50:00,59.62,59.69,59.61,59.64,35148.0,54.9815,55.046,54.9722,54.9999,35148.0
2022-01-04 12:00:00,59.63,59.67,59.59,59.6,24881.0,54.9907,55.0276,54.9538,54.963,24881.0
2022-01-04 12:10:00,59.6,59.72,59.6,59.7,36426.0,54.963,55.0737,54.963,55.0552,36426.0
2022-01-04 12:20:00,59.7,59.84,59.65,59.8,72381.0,55.0552,55.1843,55.0091,55.1474,72381.0
2022-01-04 12:30:00,59.81,59.92,59.79,59.9,97912.0,55.1567,55.2581,55.1382,55.2397,97912.0
2022-01-04 12:40:00,59.91,59.96,59.85,59.9,54320.0,55.2489,55.295,55.1936,55.2397,54320.0
2022-01-04 12:50:00,59.9,59.97,59.89,59.9,37216.0,55.2397,55.3042,55.2304,55.2397,37216.0
2022-01-04 13:00:00,59.9,59.95,59.85,59.87,58589.0,55.2397,55.2858,55.1936,55.212,58589.0
2022-01-04 13:10:00,59.87,59.94,59.83,59.94,30641.0,55.212,55.2766,55.1751,55.2766,30641.0
2022-01-04 13:20:00,59.94,59.95,59.9,59.93,26051.0,55.2766,55.2858,55.2397,55.2673,26051.0
2022-01-04 13:30:00,59.93,59.94,59.79,59.83,48532.0,55.2673,55.2766,55.1382,55.1751,48532.0
2022-01-04 13:40:00,59.83,59.94,59.8,59.88,38497.0,55.1751,55.2766,55.1474,55.2212,38497.0
2022-01-04 13:50:00,59.87,59.88,59.79,59.82,35924.0,55.212,55.2212,55.1382,55.1659,35924.0
2022-01-04 14:00:00,59.82,59.98,59.81,59.98,68027.0,55.1659,55.3134,55.1567,55.3134,68027.0
2022-01-04 14:10:00,59.98,60.12,59.94,60.08,130164.0,55.3134,55.4426,55.2766,55.4057,130164.0
2022-01-04 14:20:00,60.08,60.13,60.01,60.13,62660.0,55.4057,55.4518,55.3411,55.4518,62660.0
2022-01-04 14:30:00,60.14,60.2,60.11,60.19,78154.0,55.461,55.5163,55.4333,55.5071,78154.0
2022-01-04 14:40:00,60.19,60.23,60.15,60.21,66399.0,55.5071,55.544,55.4702,55.5255,66399.0
2022-01-04 14:50:00,60.21,60.26,60.19,60.24,63165.0,55.5255,55.5717,55.5071,55.5532,63165.0
2022-01-04 15:00:00,60.23,60.35,60.21,60.32,77320.0,55.544,55.6547,55.5255,55.627,77320.0
2022-01-04 15:10:00,60.33,60.36,60.24,60.24,145703.0,55.6362,55.6639,55.5532,55.5532,145703.0
2022-01-04 15:20:00,60.24,60.29,60.18,60.19,91555.0,55.5532,55.5993,55.4979,55.5071,91555.0
2022-01-04 15:30:00,60.2,60.3,60.12,60.27,110597.0,55.5163,55.6085,55.4426,55.5809,110597.0
2022-01-04 15:40:00,60.27,60.36,60.25,60.28,145607.0,55.5809,55.6639,55.5624,55.5901,145607.0
2022-01-04 15:50:00,60.28,60.35,60.14,60.19,462003.0,55.5901,55.6547,55.461,55.5071,462003.0
2022-01-05 09:30:00,60.36,61.41,60.11,60.88,292751.0,55.6639,56.6322,55.4333,56.1434,292751.0
2022-01-05 09:40:00,60.88,60.94,60.67,60.85,79755.0,56.1434,56.1988,55.9498,56.1158,79755.0
2022-01-05 09:50:00,60.87,61.01,60.68,60.8,45868.0,56.1342,56.2633,55.959,56.0696,45868.0
2022-01-05 10:00:00,60.8,60.84,60.54,60.83,95177.0,56.0696,56.1065,55.8299,56.0973,95177.0
2022-01-05 10:10:00,60.83,61.04,60.81,60.95,66983.0,56.0973,56.291,56.0789,56.208,66983.0
2022-01-05 10:20:00,60.97,61.08,60.92,61.05,58110.0,56.2264,56.3279,56.1803,56.3002,58110.0
2022-01-05 10:30:00,61.04,61.17,61.02,61.08,41766.0,56.291,56.4109,56.2725,56.3279,41766.0
2022-01-05 10:40:00,61.1,61.1,60.87,60.95,40319.0,56.3463,56.3463,56.1342,56.208,40319.0
2022-01-05 10:50:00,60.94,60.94,60.69,60.73,55966.0,56.1988,56.1988,55.9682,56.0051,55966.0
2022-01-05 11:00:00,60.72,60.8,60.6,60.76,136199.0,55.9959,56.0696,55.8852,56.0328,136199.0
2022-01-05 11:10:00,60.76,60.88,60.74,60.86,63831.0,56.0328,56.1434,56.0143,56.125,63831.0
2022-01-05 11:20:00,60.86,60.94,60.84,60.85,28218.0,56.125,56.1988,56.1065,56.1158,28218.0
2022-01-05 11:30:00,60.84,60.91,60.8,60.86,34544.0,56.1065,56.1711,56.0696,56.125,34544.0
2022-01-05 11:40:00,60.86,60.93,60.81,60.92,36490.0,56.125,56.1895,56.0789,56.1803,36490.0
2022-01-05 11:50:00,60.91,60.91,60.79,60.83,37756.0,56.1711,56.1711,56.0604,56.0973,37756.0
2022-01-05 12:00:00,60.83,61.04,60.8,61.04,42252.0,56.0973,56.291,56.0696,56.291,42252.0
2022-01-05 12:10:00,61.05,61.13,61.01,61.13,33138.0,56.3002,56.374,56.2633,56.374,33138.0
2022-01-05 12:20:00,61.13,61.19,61.12,61.14,34906.0,56.374,56.4293,56.3647,56.3832,34906.0
2022-01-05 12:30:00,61.14,61.22,61.13,61.2,43412.0,56.3832,56.457,56.374,56.4385,43412.0
2022-01-05 12:40:00,61.19,61.19,60.9,60.93,38511.0,56.4293,56.4293,56.1619,56.1895,38511.0
2022-01-05 12:50:00,60.94,60.99,60.91,60.97,53880.0,56.1988,56.2449,56.1711,56.2264,53880.0
2022-01-05 13:00:00,60.96,61.05,60.94,60.96,34526.0,56.2172,56.3002,56.1988,56.2172,34526.0
2022-01-05 13:10:00,60.95,60.98,60.82,60.84,39258.0,56.208,56.2356,56.0881,56.1065,39258.0
2022-01-05 13:20:00,60.84,60.86,60.72,60.75,23275.0,56.1065,56.125,55.9959,56.0235,23275.0
2022-01-05 13:30:00,60.75,60.81,60.74,60.81,29374.0,56.0235,56.0789,56.0143,56.0789,29374.0
2022-01-05 13:40:00,60.81,60.83,60.76,60.77,26959.0,56.0789,56.0973,56.0328,56.042,26959.0
2022-01-05 13:50:00,60.78,60.8,60.72,60.79,37169.0,56.0512,56.0696,55.9959,56.0604,37169.0
2022-01-05 14:00:00,60.79,60.79,60.62,60.64,72150.0,56.0604,56.0604,55.9037,55.9221,72150.0
2022-01-05 14:10:00,60.63,60.64,60.41,60.42,54080.0,55.9129,55.9221,55.71,55.7192,54080.0
2022-01-05 14:20:00,60.43,60.51,60.37,60.37,64308.0,55.7284,55.8022,55.6731,55.6731,64308.0
2022-01-05 14:30:00,60.37,60.43,60.32,60.4,52934.0,55.6731,55.7284,55.627,55.7008,52934.0
2022-01-05 14:40:00,60.39,60.39,60.16,60.18,40578.0,55.6915,55.6915,55.4794,55.4979,40578.0
2022-01-05 14:50:00,60.19,60.32,60.13,60.3,42230.0,55.5071,55.627,55.4518,55.6085,42230.0
2022-01-05 15:00:00,60.28,60.33,60.11,60.19,44514.0,55.5901,55.6362,55.4333,55.5071,44514.0
2022-01-05 15:10:00,60.19,60.27,60.07,60.27,38686.0,55.5071,55.5809,55.3964,55.5809,38686.0
2022-01-05 15:20:00,60.27,60.34,60.14,60.24,108984.0,55.5809,55.6454,55.461,55.5532,108984.0
2022-01-05 15:30:00,60.22,60.28,60.11,60.15,124640.0,55.5348,55.5901,55.4333,55.4702,124640.0
2022-01-05 15:40:00,60.15,60.21,60.0,60.01,153027.0,55.4702,55.5255,55.3319,55.3411,153027.0
2022-01-05 15:50:00,60.0,60.16,59.99,60.09,397503.0,55.3319,55.4794,55.3227,55.4149,397503.0
2022-01-06 09:30:00,60.74,61.0,60.47,60.85,138204.0,56.0143,56.2541,55.7653,56.1158,138204.0
2022-01-06 09:40:00,60.84,61.0,60.7,60.79,55855.0,56.1065,56.2541,55.9774,56.0604,55855.0
2022-01-06 09:50:00,60.81,60.86,60.58,60.63,45210.0,56.0789,56.125,55.8668,55.9129,45210.0
2022-01-06 10:00:00,60.63,60.89,60.55,60.85,73252.0,55.9129,56.1526,55.8391,56.1158,73252.0
2022-01-06 10:10:00,60.88,60.89,60.44,60.44,47333.0,56.1434,56.1526,55.7377,55.7377,47333.0
2022-01-06 10:20:00,60.44,60.71,60.44,60.55,49860.0,55.7377,55.9866,55.7377,55.8391,49860.0
2022-01-06 10:30:00,60.56,60.68,60.5,60.59,48376.0,55.8483,55.959,55.793,55.876,48376.0
2022-01-06 10:40:00,60.58,60.67,60.58,60.59,35887.0,55.8668,55.9498,55.8668,55.876,35887.0
2022-01-06 10:50:00,60.6,60.63,60.34,60.35,61363.0,55.8852,55.9129,55.6454,55.6547,61363.0
2022-01-06 11:00:00,60.35,60.38,60.13,60.33,71877.0,55.6547,55.6823,55.4518,55.6362,71877.0
2022-01-06 11:10:00,60.31,60.37,60.18,60.35,133028.0,55.6178,55.6731,55.4979,55.6547,133028.0
2022-01-06 11:20:00,60.35,60.58,60.35,60.56,80378.0,55.6547,55.8668,55.6547,55.8483,80378.0
2022-01-06 11:30:00,60.55,60.75,60.52,60.7,46046.0,55.8391,56.0235,55.8114,55.9774,46046.0
2022-01-06 11:40:00,60.69,60.71,60.58,60.71,40432.0,55.9682,55.9866,55.8668,55.9866,40432.0
2022-01-06 11:50:00,60.71,60.8,60.66,60.8,35274.0,55.9866,56.0696,55.9405,56.0696,35274.0
2022-01-06 12:00:00,60.79,60.91,60.74,60.91,46599.0,56.0604,56.1711,56.0143,56.1711,46599.0
2022-01-06 12:10:00,60.92,60.97,60.89,60.97,27357.0,56.1803,56.2264,56.1526,56.2264,27357.0
2022-01-06 12:20:00,60.98,61.14,60.97,61.12,41337.0,56.2356,56.3832,56.2264,56.3647,41337.0
2022-01-06 12:30:00,61.12,61.19,61.08,61.15,56189.0,56.3647,56.4293,56.3279,56.3924,56189.0
2022-01-06 12:40:00,61.16,61.2,61.12,61.17,69467.0,56.4016,56.4385,56.3647,56.4109,69467.0
2022-01-06 12:50:00,61.16,61.2,61.13,61.16,47453.0,56.4016,56.4385,56.374,56.4016,47453.0
2022-01-06 13:00:00,61.16,61.17,61.09,61.15,28123.0,56.4016,56.4109,56.3371,56.3924,28123.0
2022-01-06 13:10:00,61.15,61.18,61.09,61.16,26758.0,56.3924,56.4201,56.3371,56.4016,26758.0
2022-01-06 13:20:00,61.17,61.2,61.09,61.17,92598.0,56.4109,56.4385,56.3371,56.4109,92598.0
2022-01-06 13:30:00,61.16,61.25,61.13,61.16,45956.0,56.4016,56.4846,56.374,56.4016,45956.0
2022-01-06 13:40:00,61.16,61.19,61.11,61.14,69476.0,56.4016,56.4293,56.3555,56.3832,69476.0
2022-01-06 13:50:00,61.13,61.13,61.06,61.11,64320.0,56.374,56.374,56.3094,56.3555,64320.0
2022-01-06 14:00:00,61.1,61.12,60.98,61.05,42768.0,56.3463,56.3647,56.2356,56.3002,42768.0
2022-01-06 14:10:00,61.05,61.1,60.96,61.08,39588.0,56.3002,56.3463,56.2172,56.3279,39588.0
2022-01-06 14:20:00,61.09,61.1,61.02,61.04,26909.0,56.3371,56.3463,56.2725,56.291,26909.0
2022-01-06 14:30:00,61.05,61.21,61.03,61.21,52928.0,56.3002,56.4477,56.2818,56.4477,52928.0
2022-01-06 14:40:00,61.2,61.21,61.02,61.08,61880.0,56.4385,56.4477,56.2725,56.3279,61880.0
2022-01-06 14:50:00,61.08,61.16,61.05,61.14,70467.0,56.3279,56.4016,56.3002,56.3832,70467.0
2022-01-06 15:00:00,61.15,61.18,61.04,61.05,34251.0,56.3924,56.4201,56.291,56.3002,34251.0
2022-01-06 15:10:00,61.04,61.11,60.98,60.98,58250.0,56.291,56.3555,56.2356,56.2356,58250.0
2022-01-06 15:20:00,60.99,61.11,60.95,61.09,37318.0,56.2449,56.3555,56.208,56.3371,37318.0
2022-01-06 15:30:00,61.09,61.14,61.02,61.1,70389.0,56.3371,56.3832,56.2725,56.3463,70389.0
2022-01-06 15:40:00,61.11,61.2,61.05,61.19,118142.0,56.3555,56.4385,56.3002,56.4293,118142.0
2022-01-06 15:50:00,61.19,61.24,61.1,61.19,356308.0,56.4293,56.4754,56.3463,56.4293,356308.0
2022-01-07 09:30:00,61.37,61.45,60.96,61.33,119826.0,56.5953,56.6691,56.2172,56.5584,119826.0
2022-01-07 09:40:00,61.34,61.48,61.16,61.48,243220.0,56.5676,56.6967,56.4016,56.6967,243220.0
2022-01-07 09:50:00,61.48,61.55,61.35,61.55,80830.0,56.6967,56.7613,56.5769,56.7613,80830.0
2022-01-07 10:00:00,61.55,61.67,61.45,61.56,55955.0,56.7613,56.872,56.6691,56.7705,55955.0
2022-01-07 10:10:00,61.54,61.63,61.47,61.53,31122.0,56.7521,56.8351,56.6875,56.7429,31122.0
2022-01-07 10:20:00,61.53,61.79,61.5,61.73,52257.0,56.7429,56.9826,56.7152,56.9273,52257.0
2022-01-07 10:30:00,61.72,61.73,61.59,61.65,44241.0,56.9181,56.9273,56.7982,56.8535,44241.0
2022-01-07 10:40:00,61.67,61.71,61.55,61.67,40358.0,56.872,56.9088,56.7613,56.872,40358.0
2022-01-07 10:50:00,61.67,61.68,61.55,61.57,41270.0,56.872,56.8812,56.7613,56.7797,41270.0
2022-01-07 11:00:00,61.58,61.7,61.51,61.63,46368.0,56.789,56.8996,56.7244,56.8351,46368.0
2022-01-07 11:10:00,61.63,61.64,61.47,61.61,81731.0,56.8351,56.8443,56.6875,56.8166,81731.0
2022-01-07 11:20:00,61.61,61.81,61.61,61.8,31603.0,56.8166,57.0011,56.8166,56.9918,31603.0
2022-01-07 11:30:00,61.79,62.0,61.78,61.98,61943.0,56.9826,57.1763,56.9734,57.1578,61943.0
2022-01-07 11:40:00,61.98,62.13,61.97,62.13,66949.0,57.1578,57.2962,57.1486,57.2962,66949.0
2022-01-07 11:50:00,62.15,62.26,62.12,62.25,63531.0,57.3146,57.4161,57.2869,57.4068,63531.0
2022-01-07 12:00:00,62.26,62.29,62.19,62.21,37202.0,57.4161,57.4437,57.3515,57.3699,37202.0
2022-01-07 12:10:00,62.21,62.38,62.2,62.28,50466.0,57.3699,57.5267,57.3607,57.4345,50466.0
2022-01-07 12:20:00,62.29,62.36,62.25,62.34,48397.0,57.4437,57.5083,57.4068,57.4898,48397.0
2022-01-07 12:30:00,62.33,62.35,62.22,62.22,156170.0,57.4806,57.4991,57.3792,57.3792,156170.0
2022-01-07 12:40:00,62.22,62.27,62.11,62.12,44350.0,57.3792,57.4253,57.2777,57.2869,44350.0
2022-01-07 12:50:00,62.1,62.17,62.08,62.17,22494.0,57.2685,57.3331,57.2501,57.3331,22494.0
2022-01-07 13:00:00,62.17,62.23,62.14,62.2,43692.0,57.3331,57.3884,57.3054,57.3607,43692.0
2022-01-07 13:10:00,62.2,62.23,62.06,62.07,55565.0,57.3607,57.3884,57.2316,57.2408,55565.0
2022-01-07 13:20:00,62.07,62.13,62.06,62.1,73083.0,57.2408,57.2962,57.2316,57.2685,73083.0
2022-01-07 13:30:00,62.09,62.19,62.07,62.14,42151.0,57.2593,57.3515,57.2408,57.3054,42151.0
2022-01-07 13:40:00,62.14,62.17,62.12,62.13,36975.0,57.3054,57.3331,57.2869,57.2962,36975.0
2022-01-07 13:50:00,62.13,62.21,62.11,62.18,28053.0,57.2962,57.3699,57.2777,57.3423,28053.0
2022-01-07 14:00:00,62.19,62.23,62.17,62.19,34574.0,57.3515,57.3884,57.3331,57.3515,34574.0
2022-01-07 14:10:00,62.2,62.23,62.13,62.21,35867.0,57.3607,57.3884,57.2962,57.3699,35867.0
2022-01-07 14:20:00,62.21,62.23,62.08,62.1,38979.0,57.3699,57.3884,57.2501,57.2685,38979.0
2022-01-07 14:30:00,62.08,62.1,61.97,62.05,36011.0,57.2501,57.2685,57.1486,57.2224,36011.0
2022-01-07 14:40:00,62.05,62.09,61.99,62.0,50741.0,57.2224,57.2593,57.1671,57.1763,50741.0
2022-01-07 14:50:00,62.0,62.03,61.99,62.01,41171.0,57.1763,57.204,57.1671,57.1855,41171.0
2022-01-07 15:00:00,62.01,62.06,61.98,62.03,55129.0,57.1855,57.2316,57.1578,57.204,55129.0
2022-01-07 15:10:00,62.03,62.05,61.97,62.05,77413.0,57.204,57.2224,57.1486,57.2224,77413.0
2022-01-07 15:20:00,62.04,62.1,61.99,62.1,76842.0,57.2132,57.2685,57.1671,57.2685,76842.0
2022-01-07 15:30:00,62.09,62.15,62.05,62.14,95786.0,57.2593,57.3146,57.2224,57.3054,95786.0
2022-01-07 15:40:00,62.15,62.23,62.13,62.15,121880.0,57.3146,57.3884,57.2962,57.3146,121880.0
2022-01-07 15:50:00,62.15,62.24,62.09,62.16,351182.0,57.3146,57.3976,57.2593,57.3238,351182.0
2022-01-10 09:30:00,62.6,62.85,62.18,62.77,232757.0,57.7296,57.9602,57.3423,57.8864,232757.0
2022-01-10 09:40:00,62.76,62.81,62.46,62.47,187583.0,57.8772,57.9233,57.6005,57.6097,187583.0
2022-01-10 09:50:00,62.47,62.74,62.35,62.67,339597.0,57.6097,57.8587,57.4991,57.7942,339597.0
2022-01-10 10:00:00,62.65,62.68,62.36,62.65,86623.0,57.7757,57.8034,57.5083,57.7757,86623.0
2022-01-10 10:10:00,62.63,62.63,62.3,62.33,142609.0,57.7573,57.7573,57.4529,57.4806,142609.0
2022-01-10 10:20:00,62.33,62.47,62.33,62.43,76194.0,57.4806,57.6097,57.4806,57.5728,76194.0
2022-01-10 10:30:00,62.42,62.66,62.42,62.58,75397.0,57.5636,57.7849,57.5636,57.7112,75397.0
2022-01-10 10:40:00,62.58,62.6,62.36,62.36,69994.0,57.7112,57.7296,57.5083,57.5083,69994.0
2022-01-10 10:50:00,62.36,62.48,62.31,62.44,44027.0,57.5083,57.6189,57.4622,57.5821,44027.0
2022-01-10 11:00:00,62.41,62.52,62.28,62.5,51477.0,57.5544,57.6558,57.4345,57.6374,51477.0
2022-01-10 11:10:00,62.49,62.78,62.48,62.61,150939.0,57.6282,57.8956,57.6189,57.7388,150939.0
2022-01-10 11:20:00,62.6,62.64,62.57,62.61,27295.0,57.7296,57.7665,57.7019,57.7388,27295.0
2022-01-10 11:30:00,62.6,62.61,62.29,62.3,41775.0,57.7296,57.7388,57.4437,57.4529,41775.0
2022-01-10 11:40:00,62.29,62.36,62.2,62.3,51734.0,57.4437,57.5083,57.3607,57.4529,51734.0
2022-01-10 11:50:00,62.3,62.3,62.16,62.23,40935.0,57.4529,57.4529,57.3238,57.3884,40935.0
2022-01-10 12:00:00,62.21,62.24,62.12,62.13,31334.0,57.3699,57.3976,57.2869,57.2962,31334.0
2022-01-10 12:10:00,62.13,62.3,62.13,62.3,33156.0,57.2962,57.4529,57.2962,57.4529,33156.0
2022-01-10 12:20:00,62.3,62.3,62.23,62.25,28994.0,57.4529,57.4529,57.3884,57.4068,28994.0
2022-01-10 12:30:00,62.22,62.26,62.17,62.2,34774.0,57.3792,57.4161,57.3331,57.3607,34774.0
2022-01-10 12:40:00,62.2,62.27,62.18,62.22,66755.0,57.3607,57.4253,57.3423,57.3792,66755.0
2022-01-10 12:50:00,62.22,62.39,62.22,62.3,48073.0,57.3792,57.5359,57.3792,57.4529,48073.0
2022-01-10 13:00:00,62.32,62.45,62.31,62.44,45776.0,57.4714,57.5913,57.4622,57.5821,45776.0
2022-01-10 13:10:00,62.44,62.44,62.35,62.36,30847.0,57.5821,57.5821,57.4991,57.5083,30847.0
2022-01-10 13:20:00,62.36,62.42,62.3,62.37,104056.0,57.5083,57.5636,57.4529,57.5175,104056.0
2022-01-10 13:30:00,62.36,62.46,62.35,62.39,107609.0,57.5083,57.6005,57.4991,57.5359,107609.0
2022-01-10 13:40:00,62.39,62.63,62.39,62.62,47470.0,57.5359,57.7573,57.5359,57.748,47470.0
2022-01-10 13:50:00,62.63,62.66,62.54,62.58,47649.0,57.7573,57.7849,57.6743,57.7112,47649.0
2022-01-10 14:00:00,62.57,62.73,62.54,62.71,47705.0,57.7019,57.8495,57.6743,57.831,47705.0
2022-01-10 14:10:00,62.72,62.77,62.66,62.68,45773.0,57.8403,57.8864,57.7849,57.8034,45773.0
2022-01-10 14:20:00,62.68,62.7,62.59,62.62,36731.0,57.8034,57.8218,57.7204,57.748,36731.0
2022-01-10 14:30:00,62.61,62.65,62.56,62.6,49348.0,57.7388,57.7757,57.6927,57.7296,49348.0
2022-01-10 14:40:00,62.6,62.72,62.59,62.72,37108.0,57.7296,57.8403,57.7204,57.8403,37108.0
2022-01-10 14:50:00,62.72,62.77,62.64,62.76,38461.0,57.8403,57.8864,57.7665,57.8772,38461.0
2022-01-10 15:00:00,62.76,62.81,62.57,62.58,52284.0,57.8772,57.9233,57.7019,57.7112,52284.0
2022-01-10 15:10:00,62.59,62.69,62.55,62.57,58130.0,57.7204,57.8126,57.6835,57.7019,58130.0
2022-01-10 15:20:00,62.55,62.65,62.55,62.63,56558.0,57.6835,57.7757,57.6835,57.7573,56558.0
2022-01-10 15:30:00,62.63,62.7,62.5,62.51,136954.0,57.7573,57.8218,57.6374,57.6466,136954.0
2022-01-10 15:40:00,62.51,62.61,62.46,62.56,279598.0,57.6466,57.7388,57.6005,57.6927,279598.0
2022-01-10 15:50:00,62.57,62.93,62.55,62.91,394720.0,57.7019,58.0339,57.6835,58.0155,394720.0
2022-01-11 09:30:00,62.96,63.12,62.62,62.8,130193.0,58.0616,58.2091,57.748,57.914,130193.0
2022-01-11 09:40:00,62.79,62.93,62.69,62.86,84641.0,57.9048,58.0339,57.8126,57.9694,84641.0
2022-01-11 09:50:00,62.84,62.91,62.67,62.68,68318.0,57.9509,58.0155,57.7942,57.8034,68318.0
2022-01-11 10:00:00,62.68,62.79,62.52,62.54,40554.0,57.8034,57.9048,57.6558,57.6743,40554.0
2022-01-11 10:10:00,62.54,62.66,62.4,62.51,60757.0,57.6743,57.7849,57.5452,57.6466,60757.0
2022-01-11 10:20:00,62.51,62.68,62.49,62.61,52728.0,57.6466,57.8034,57.6282,57.7388,52728.0
2022-01-11 10:30:00,62.63,62.72,62.47,62.69,41767.0,57.7573,57.8403,57.6097,57.8126,41767.0
2022-01-11 10:40:00,62.69,62.75,62.63,62.64,33198.0,57.8126,57.8679,57.7573,57.7665,33198.0
2022-01-11 10:50:00,62.62,62.8,62.59,62.74,31364.0,57.748,57.914,57.7204,57.8587,31364.0
2022-01-11 11:00:00,62.75,62.83,62.72,62.74,40446.0,57.8679,57.9417,57.8403,57.8587,40446.0
2022-01-11 11:10:00,62.74,62.75,62.59,62.69,45314.0,57.8587,57.8679,57.7204,57.8126,45314.0
2022-01-11 11:20:00,62.7,62.83,62.67,62.69,33406.0,57.8218,57.9417,57.7942,57.8126,33406.0
2022-01-11 11:30:00,62.7,62.78,62.67,62.71,42829.0,57.8218,57.8956,57.7942,57.831,42829.0
2022-01-11 11:40:00,62.71,62.85,62.68,62.71,27915.0,57.831,57.9602,57.8034,57.831,27915.0
2022-01-11 11:50:00,62.72,62.77,62.65,62.69,24677.0,57.8403,57.8864,57.7757,57.8126,24677.0
2022-01-11 12:00:00,62.67,62.76,62.65,62.74,28894.0,57.7942,57.8772,57.7757,57.8587,28894.0
2022-01-11 12:10:00,62.74,62.8,62.7,62.77,19940.0,57.8587,57.914,57.8218,57.8864,19940.0
2022-01-11 12:20:00,62.76,62.8,62.72,62.73,21352.0,57.8772,57.914,57.8403,57.8495,21352.0
2022-01-11 12:30:00,62.73,62.93,62.72,62.92,26212.0,57.8495,58.0339,57.8403,58.0247,26212.0
2022-01-11 12:40:00,62.92,62.96,62.87,62.93,24927.0,58.0247,58.0616,57.9786,58.0339,24927.0
2022-01-11 12:50:00,62.93,62.96,62.91,62.95,22738.0,58.0339,58.0616,58.0155,58.0524,22738.0
2022-01-11 13:00:00,62.94,62.94,62.81,62.82,27481.0,58.0432,58.0432,57.9233,57.9325,27481.0
2022-01-11 13:10:00,62.83,62.88,62.82,62.87,19564.0,57.9417,57.9878,57.9325,57.9786,19564.0
2022-01-11 13:20:00,62.87,62.97,62.85,62.95,20442.0,57.9786,58.0708,57.9602,58.0524,20442.0
2022-01-11 13:30:00,62.96,63.02,62.93,63.01,24267.0,58.0616,58.1169,58.0339,58.1077,24267.0
2022-01-11 13:40:00,63.0,63.01,62.93,62.96,23307.0,58.0985,58.1077,58.0339,58.0616,23307.0
2022-01-11 13:50:00,62.96,62.99,62.91,62.93,21120.0,58.0616,58.0893,58.0155,58.0339,21120.0
2022-01-11 14:00:00,62.95,62.95,62.84,62.88,29937.0,58.0524,58.0524,57.9509,57.9878,29937.0
2022-01-11 14:10:00,62.88,62.92,62.82,62.92,37716.0,57.9878,58.0247,57.9325,58.0247,37716.0
2022-01-11 14:20:00,62.92,63.0,62.89,63.0,33616.0,58.0247,58.0985,57.997,58.0985,33616.0
2022-01-11 14:30:00,63.01,63.07,62.99,63.07,17992.0,58.1077,58.163,58.0893,58.163,17992.0
2022-01-11 14:40:00,63.06,63.07,63.0,63.01,24815.0,58.1538,58.163,58.0985,58.1077,24815.0
2022-01-11 14:50:00,63.01,63.03,62.97,62.99,26680.0,58.1077,58.1261,58.0708,58.0893,26680.0
2022-01-11 15:00:00,62.99,63.12,62.99,63.1,28103.0,58.0893,58.2091,58.0893,58.1907,28103.0
2022-01-11 15:10:00,63.1,63.11,63.05,63.05,72029.0,58.1907,58.1999,58.1446,58.1446,72029.0
2022-01-11 15:20:00,63.06,63.09,63.02,63.07,67909.0,58.1538,58.1815,58.1169,58.163,67909.0
2022-01-11 15:30:00,63.08,63.11,63.02,63.03,60634.0,58.1723,58.1999,58.1169,58.1261,60634.0
2022-01-11 15:40:00,63.02,63.11,63.0,63.1,49460.0,58.1169,58.1999,58.0985,58.1907,49460.0
2022-01-11 15:50:00,63.1,63.24,63.04,63.22,169934.0,58.1907,58.3198,58.1354,58.3014,169934.0
2022-01-12 09:30:00,63.45,63.55,63.14,63.49,98398.0,58.5135,58.6057,58.2276,58.5504,98398.0
2022-01-12 09:40:00,63.5,63.85,63.5,63.8,46146.0,58.5596,58.8824,58.5596,58.8362,46146.0
2022-01-12 09:50:00,63.8,63.89,63.68,63.87,49547.0,58.8362,58.9192,58.7256,58.9008,49547.0
2022-01-12 10:00:00,63.87,63.89,63.54,63.59,39051.0,58.9008,58.9192,58.5965,58.6426,39051.0
2022-01-12 10:10:00,63.61,63.65,63.54,63.54,29894.0,58.661,58.6979,58.5965,58.5965,29894.0
2022-01-12 10:20:00,63.54,63.57,63.34,63.46,45539.0,58.5965,58.6241,58.412,58.5227,45539.0
2022-01-12 10:30:00,63.48,63.66,63.45,63.45,77531.0,58.5411,58.7071,58.5135,58.5135,77531.0
2022-01-12 10:40:00,63.45,63.48,63.27,63.34,55480.0,58.5135,58.5411,58.3475,58.412,55480.0
2022-01-12 10:50:00,63.35,63.55,63.33,63.52,52859.0,58.4213,58.6057,58.4028,58.578,52859.0
2022-01-12 11:00:00,63.53,63.54,63.3,63.32,41875.0,58.5872,58.5965,58.3751,58.3936,41875.0
2022-01-12 11:10:00,63.33,63.35,63.14,63.19,34112.0,58.4028,58.4213,58.2276,58.2737,34112.0
2022-01-12 11:20:00,63.2,63.37,63.2,63.35,38605.0,58.2829,58.4397,58.2829,58.4213,38605.0
2022-01-12 11:30:00,63.36,63.45,63.36,63.36,28505.0,58.4305,58.5135,58.4305,58.4305,28505.0
2022-01-12 11:40:00,63.37,63.39,63.29,63.3,53804.0,58.4397,58.4581,58.3659,58.3751,53804.0
2022-01-12 11:50:00,63.31,63.36,63.29,63.35,19944.0,58.3844,58.4305,58.3659,58.4213,19944.0
2022-01-12 12:00:00,63.33,63.37,63.24,63.29,30276.0,58.4028,58.4397,58.3198,58.3659,30276.0
2022-01-12 12:10:00,63.3,63.38,63.3,63.36,22853.0,58.3751,58.4489,58.3751,58.4305,22853.0
2022-01-12 12:20:00,63.36,63.39,63.33,63.35,29520.0,58.4305,58.4581,58.4028,58.4213,29520.0
2022-01-12 12:30:00,63.35,63.36,63.22,63.24,28135.0,58.4213,58.4305,58.3014,58.3198,28135.0
2022-01-12 12:40:00,63.24,63.46,63.24,63.43,100504.0,58.3198,58.5227,58.3198,58.495,100504.0
2022-01-12 12:50:00,63.43,63.49,63.39,63.39,33651.0,58.495,58.5504,58.4581,58.4581,33651.0
2022-01-12 13:00:00,63.4,63.43,63.35,63.35,21963.0,58.4674,58.495,58.4213,58.4213,21963.0
2022-01-12 13:10:00,63.37,63.4,63.3,63.33,57757.0,58.4397,58.4674,58.3751,58.4028,57757.0
2022-01-12 13:20:00,63.31,63.37,63.26,63.31,122811.0,58.3844,58.4397,58.3383,58.3844,122811.0
2022-01-12 13:30:00,63.3,63.34,63.23,63.25,110041.0,58.3751,58.412,58.3106,58.329,110041.0
2022-01-12 13:40:00,63.25,63.33,63.24,63.32,68414.0,58.329,58.4028,58.3198,58.3936,68414.0
2022-01-12 13:50:00,63.32,63.37,63.3,63.33,18675.0,58.3936,58.4397,58.3751,58.4028,18675.0
2022-01-12 14:00:00,63.33,63.35,63.26,63.31,25605.0,58.4028,58.4213,58.3383,58.3844,25605.0
2022-01-12 14:10:00,63.3,63.4,63.29,63.39,28928.0,58.3751,58.4674,58.3659,58.4581,28928.0
2022-01-12 14:20:00,63.38,63.48,63.38,63.48,20140.0,58.4489,58.5411,58.4489,58.5411,20140.0
2022-01-12 14:30:00,63.48,63.53,63.47,63.51,25963.0,58.5411,58.5872,58.5319,58.5688,25963.0
2022-01-12 14:40:00,63.5,63.52,63.44,63.48,24241.0,58.5596,58.578,58.5042,58.5411,24241.0
2022-01-12 14:50:00,63.49,63.54,63.48,63.52,14688.0,58.5504,58.5965,58.5411,58.578,14688.0
2022-01-12 15:00:00,63.52,63.57,63.46,63.46,43084.0,58.578,58.6241,58.5227,58.5227,43084.0
2022-01-12 15:10:00,63.47,63.57,63.47,63.53,28876.0,58.5319,58.6241,58.5319,58.5872,28876.0
2022-01-12 15:20:00,63.53,63.58,63.49,63.53,29924.0,58.5872,58.6334,58.5504,58.5872,29924.0
2022-01-12 15:30:00,63.53,63.58,63.42,63.42,68481.0,58.5872,58.6334,58.4858,58.4858,68481.0
2022-01-12 15:40:00,63.42,63.48,63.36,63.38,87181.0,58.4858,58.5411,58.4305,58.4489,87181.0
2022-01-12 15:50:00,63.38,63.52,63.3,63.35,258756.0,58.4489,58.578,58.3751,58.4213,258756.0
2022-01-13 09:30:00,63.62,63.9,63.5,63.78,83965.0,58.6702,58.9285,58.5596,58.8178,83965.0
2022-01-13 09:40:00,63.8,63.86,63.68,63.85,52707.0,58.8362,58.8916,58.7256,58.8824,52707.0
2022-01-13 09:50:00,63.83,64.01,63.76,63.96,65476.0,58.8639,59.0299,58.7994,58.9838,65476.0
2022-01-13 10:00:00,63.97,64.03,63.86,63.89,110726.0,58.993,59.0483,58.8916,58.9192,110726.0
2022-01-13 10:10:00,63.88,63.98,63.72,63.72,26173.0,58.91,59.0022,58.7625,58.7625,26173.0
2022-01-13 10:20:00,63.7,63.81,63.7,63.81,22281.0,58.744,58.8455,58.744,58.8455,22281.0
2022-01-13 10:30:00,63.81,63.92,63.8,63.89,26020.0,58.8455,58.9469,58.8362,58.9192,26020.0
2022-01-13 10:40:00,63.89,64.05,63.85,64.02,34938.0,58.9192,59.0668,58.8824,59.0391,34938.0
2022-01-13 10:50:00,64.0,64.07,63.91,64.04,24857.0,59.0207,59.0852,58.9377,59.0576,24857.0
2022-01-13 11:00:00,64.05,64.14,64.04,64.1,36355.0,59.0668,59.1498,59.0576,59.1129,36355.0
2022-01-13 11:10:00,64.1,64.2,64.08,64.15,31969.0,59.1129,59.2051,59.0945,59.159,31969.0
2022-01-13 11:20:00,64.15,64.18,64.07,64.1,23664.0,59.159,59.1867,59.0852,59.1129,23664.0
2022-01-13 11:30:00,64.1,64.15,64.06,64.11,44921.0,59.1129,59.159,59.076,59.1221,44921.0
2022-01-13 11:40:00,64.11,64.22,64.09,64.22,19901.0,59.1221,59.2236,59.1037,59.2236,19901.0
2022-01-13 11:50:00,64.22,64.22,64.13,64.13,20342.0,59.2236,59.2236,59.1406,59.1406,20342.0
2022-01-13 12:00:00,64.14,64.15,64.03,64.07,32760.0,59.1498,59.159,59.0483,59.0852,32760.0
2022-01-13 12:10:00,64.07,64.07,63.85,63.9,206466.0,59.0852,59.0852,58.8824,58.9285,206466.0
2022-01-13 12:20:00,63.91,63.91,63.78,63.84,43387.0,58.9377,58.9377,58.8178,58.8731,43387.0
2022-01-13 12:30:00,63.83,63.89,63.8,63.87,22777.0,58.8639,58.9192,58.8362,58.9008,22777.0
2022-01-13 12:40:00,63.87,63.88,63.8,63.83,31601.0,58.9008,58.91,58.8362,58.8639,31601.0
2022-01-13 12:50:00,63.83,63.89,63.79,63.87,46116.0,58.8639,58.9192,58.827,58.9008,46116.0
2022-01-13 13:00:00,63.86,63.86,63.74,63.77,65309.0,58.8916,58.8916,58.7809,58.8086,65309.0
2022-01-13 13:10:00,63.77,63.8,63.74,63.78,68042.0,58.8086,58.8362,58.7809,58.8178,68042.0
2022-01-13 13:20:00,63.79,63.95,63.79,63.93,28824.0,58.827,58.9746,58.827,58.9561,28824.0
2022-01-13 13:30:00,63.93,63.93,63.87,63.9,21237.0,58.9561,58.9561,58.9008,58.9285,21237.0
2022-01-13 13:40:00,63.89,63.92,63.84,63.91,21979.0,58.9192,58.9469,58.8731,58.9377,21979.0
2022-01-13 13:50:00,63.91,63.92,63.85,63.9,24251.0,58.9377,58.9469,58.8824,58.9285,24251.0
2022-01-13 14:00:00,63.9,63.91,63.83,63.85,32115.0,58.9285,58.9377,58.8639,58.8824,32115.0
2022-01-13 14:10:00,63.85,63.86,63.74,63.76,31828.0,58.8824,58.8916,58.7809,58.7994,31828.0
2022-01-13 14:20:00,63.75,63.81,63.75,63.79,23675.0,58.7901,58.8455,58.7901,58.827,23675.0
2022-01-13 14:30:00,63.78,63.8,63.7,63.7,29519.0,58.8178,58.8362,58.744,58.744,29519.0
2022-01-13 14:40:00,63.7,63.75,63.66,63.71,26802.0,58.744,58.7901,58.7071,58.7532,26802.0
2022-01-13 14:50:00,63.7,63.77,63.65,63.75,26747.0,58.744,58.8086,58.6979,58.7901,26747.0
2022-01-13 15:00:00,63.75,63.75,63.64,63.7,48152.0,58.7901,58.7901,58.6887,58.744,48152.0
2022-01-13 15:10:00,63.69,63.69,63.56,63.59,61643.0,58.7348,58.7348,58.6149,58.6426,61643.0
2022-01-13 15:20:00,63.59,63.66,63.56,63.59,56806.0,58.6426,58.7071,58.6149,58.6426,56806.0
2022-01-13 15:30:00,63.59,63.6,63.4,63.4,103333.0,58.6426,58.6518,58.4674,58.4674,103333.0
2022-01-13 15:40:00,63.4,63.42,63.24,63.25,128665.0,58.4674,58.4858,58.3198,58.329,128665.0
2022-01-13 15:50:00,63.25,63.45,63.21,63.45,289474.0,58.329,58.5135,58.2921,58.5135,289474.0
2022-01-14 09:30:00,62.81,62.98,62.44,62.86,96870.0,57.9233,58.08,57.5821,57.9694,96870.0
2022-01-14 09:40:00,62.85,63.21,62.81,63.15,106139.0,57.9602,58.2921,57.9233,58.2368,106139.0
2022-01-14 09:50:00,63.15,63.34,63.11,63.32,50053.0,58.2368,58.412,58.1999,58.3936,50053.0
2022-01-14 10:00:00,63.35,63.46,63.25,63.29,26314.0,58.4213,58.5227,58.329,58.3659,26314.0
2022-01-14 10:10:00,63.29,63.43,63.25,63.41,42673.0,58.3659,58.495,58.329,58.4766,42673.0
2022-01-14 10:20:00,63.38,63.42,63.18,63.32,24570.0,58.4489,58.4858,58.2645,58.3936,24570.0
2022-01-14 10:30:00,63.31,63.4,63.23,63.28,35913.0,58.3844,58.4674,58.3106,58.3567,35913.0
2022-01-14 10:40:00,63.27,63.33,63.18,63.29,29817.0,58.3475,58.4028,58.2645,58.3659,29817.0
2022-01-14 10:50:00,63.27,63.44,63.25,63.44,33563.0,58.3475,58.5042,58.329,58.5042,33563.0
2022-01-14 11:00:00,63.44,63.44,63.26,63.3,35008.0,58.5042,58.5042,58.3383,58.3751,35008.0
2022-01-14 11:10:00,63.29,63.33,63.2,63.23,27528.0,58.3659,58.4028,58.2829,58.3106,27528.0
2022-01-14 11:20:00,63.23,63.28,63.15,63.24,31701.0,58.3106,58.3567,58.2368,58.3198,31701.0
2022-01-14 11:30:00,63.26,63.34,63.22,63.23,43728.0,58.3383,58.412,58.3014,58.3106,43728.0
2022-01-14 11:40:00,63.23,63.44,63.21,63.41,31616.0,58.3106,58.5042,58.2921,58.4766,31616.0
2022-01-14 11:50:00,63.41,63.46,63.37,63.42,23342.0,58.4766,58.5227,58.4397,58.4858,23342.0
2022-01-14 12:00:00,63.39,63.47,63.39,63.47,24949.0,58.4581,58.5319,58.4581,58.5319,24949.0
2022-01-14 12:10:00,63.45,63.51,63.42,63.45,22399.0,58.5135,58.5688,58.4858,58.5135,22399.0
2022-01-14 12:20:00,63.45,63.47,63.34,63.39,27933.0,58.5135,58.5319,58.412,58.4581,27933.0
2022-01-14 12:30:00,63.39,63.49,63.35,63.44,20142.0,58.4581,58.5504,58.4213,58.5042,20142.0
2022-01-14 12:40:00,63.43,63.43,63.26,63.3,32074.0,58.495,58.495,58.3383,58.3751,32074.0
2022-01-14 12:50:00,63.29,63.33,63.25,63.26,24463.0,58.3659,58.4028,58.329,58.3383,24463.0
2022-01-14 13:00:00,63.26,63.32,63.23,63.25,28463.0,58.3383,58.3936,58.3106,58.329,28463.0
2022-01-14 13:10:00,63.22,63.3,63.18,63.24,20629.0,58.3014,58.3751,58.2645,58.3198,20629.0
2022-01-14 13:20:00,63.24,63.29,63.18,63.28,24292.0,58.3198,58.3659,58.2645,58.3567,24292.0
2022-01-14 13:30:00,63.27,63.32,63.24,63.3,25408.0,58.3475,58.3936,58.3198,58.3751,25408.0
2022-01-14 13:40:00,63.3,63.41,63.28,63.37,22732.0,58.3751,58.4766,58.3567,58.4397,22732.0
2022-01-14 13:50:00,63.36,63.38,63.31,63.35,25296.0,58.4305,58.4489,58.3844,58.4213,25296.0
2022-01-14 14:00:00,63.35,63.47,63.34,63.42,28491.0,58.4213,58.5319,58.412,58.4858,28491.0
2022-01-14 14:10:00,63.41,63.54,63.39,63.53,20537.0,58.4766,58.5965,58.4581,58.5872,20537.0
2022-01-14 14:20:00,63.53,63.58,63.46,63.47,20851.0,58.5872,58.6334,58.5227,58.5319,20851.0
2022-01-14 14:30:00,63.45,63.63,63.44,63.62,26722.0,58.5135,58.6795,58.5042,58.6702,26722.0
2022-01-14 14:40:00,63.63,63.64,63.55,63.64,22041.0,58.6795,58.6887,58.6057,58.6887,22041.0
2022-01-14 14:50:00,63.64,63.79,63.64,63.7,82879.0,58.6887,58.827,58.6887,58.744,82879.0
2022-01-14 15:00:00,63.7,63.8,63.68,63.7,27606.0,58.744,58.8362,58.7256,58.744,27606.0
2022-01-14 15:10:00,63.71,63.8,63.67,63.71,77327.0,58.7532,58.8362,58.7164,58.7532,77327.0
2022-01-14 15:20:00,63.71,63.84,63.71,63.72,98837.0,58.7532,58.8731,58.7532,58.7625,98837.0
2022-01-14 15:30:00,63.73,63.83,63.7,63.8,120574.0,58.7717,58.8639,58.744,58.8362,120574.0
2022-01-14 15:40:00,63.8,63.95,63.77,63.93,91762.0,58.8362,58.9746,58.8086,58.9561,91762.0
2022-01-14 15:50:00,63.93,64.08,63.9,64.06,319878.0,58.9561,59.0945,58.9285,59.076,319878.0
2022-01-18 09:30:00,63.98,64.14,63.64,63.8,102246.0,59.0022,59.1498,58.6887,58.8362,102246.0
2022-01-18 09:40:00,63.75,63.78,63.48,63.53,51065.0,58.7901,58.8178,58.5411,58.5872,51065.0
2022-01-18 09:50:00,63.56,63.69,63.5,63.58,37789.0,58.6149,58.7348,58.5596,58.6334,37789.0
2022-01-18 10:00:00,63.57,63.66,63.48,63.48,29262.0,58.6241,58.7071,58.5411,58.5411,29262.0
2022-01-18 10:10:00,63.5,63.57,63.36,63.36,37605.0,58.5596,58.6241,58.4305,58.4305,37605.0
2022-01-18 10:20:00,63.35,63.45,63.17,63.45,33975.0,58.4213,58.5135,58.2553,58.5135,33975.0
2022-01-18 10:30:00,63.44,63.52,63.36,63.44,31178.0,58.5042,58.578,58.4305,58.5042,31178.0
2022-01-18 10:40:00,63.42,63.52,63.4,63.46,43021.0,58.4858,58.578,58.4674,58.5227,43021.0
2022-01-18 10:50:00,63.44,63.53,63.42,63.5,40959.0,58.5042,58.5872,58.4858,58.5596,40959.0
2022-01-18 11:00:00,63.49,63.64,63.44,63.55,38511.0,58.5504,58.6887,58.5042,58.6057,38511.0
2022-01-18 11:10:00,63.53,63.66,63.52,63.66,53111.0,58.5872,58.7071,58.578,58.7071,53111.0
2022-01-18 11:20:00,63.65,63.77,63.59,63.62,24197.0,58.6979,58.8086,58.6426,58.6702,24197.0
2022-01-18 11:30:00,63.61,63.61,63.42,63.53,42500.0,58.661,58.661,58.4858,58.5872,42500.0
2022-01-18 11:40:00,63.52,63.59,63.43,63.58,25391.0,58.578,58.6426,58.495,58.6334,25391.0
2022-01-18 11:50:00,63.58,63.61,63.46,63.5,23952.0,58.6334,58.661,58.5227,58.5596,23952.0
2022-01-18 12:00:00,63.49,63.5,63.27,63.33,52818.0,58.5504,58.5596,58.3475,58.4028,52818.0
2022-01-18 12:10:00,63.33,63.45,63.33,63.44,19693.0,58.4028,58.5135,58.4028,58.5042,19693.0
2022-01-18 12:20:00,63.44,63.49,63.37,63.49,16739.0,58.5042,58.5504,58.4397,58.5504,16739.0
2022-01-18 12:30:00,63.49,63.65,63.46,63.6,21124.0,58.5504,58.6979,58.5227,58.6518,21124.0
2022-01-18 12:40:00,63.59,63.6,63.37,63.37,21770.0,58.6426,58.6518,58.4397,58.4397,21770.0
2022-01-18 12:50:00,63.38,63.45,63.37,63.43,19370.0,58.4489,58.5135,58.4397,58.495,19370.0
2022-01-18 13:00:00,63.42,63.5,63.39,63.5,31464.0,58.4858,58.5596,58.4581,58.5596,31464.0
2022-01-18 13:10:00,63.49,63.63,63.42,63.62,42541.0,58.5504,58.6795,58.4858,58.6702,42541.0
2022-01-18 13:20:00,63.62,63.62,63.44,63.51,20305.0,58.6702,58.6702,58.5042,58.5688,20305.0
2022-01-18 13:30:00,63.51,63.57,63.48,63.55,35153.0,58.5688,58.6241,58.5411,58.6057,35153.0
2022-01-18 13:40:00,63.55,63.59,63.5,63.57,44395.0,58.6057,58.6426,58.5596,58.6241,44395.0
2022-01-18 13:50:00,63.57,63.63,63.55,63.57,20225.0,58.6241,58.6795,58.6057,58.6241,20225.0
2022-01-18 14:00:00,63.56,63.62,63.52,63.56,67350.0,58.6149,58.6702,58.578,58.6149,67350.0
2022-01-18 14:10:00,63.56,63.61,63.55,63.6,16261.0,58.6149,58.661,58.6057,58.6518,16261.0
2022-01-18 14:20:00,63.61,63.62,63.54,63.61,29383.0,58.661,58.6702,58.5965,58.661,29383.0
2022-01-18 14:30:00,63.61,63.85,63.61,63.83,90920.0,58.661,58.8824,58.661,58.8639,90920.0
2022-01-18 14:40:00,63.83,63.9,63.81,63.87,51973.0,58.8639,58.9285,58.8455,58.9008,51973.0
2022-01-18 14:50:00,63.88,63.99,63.87,63.94,71401.0,58.91,59.0115,58.9008,58.9653,71401.0
2022-01-18 15:00:00,63.95,63.96,63.88,63.91,34279.0,58.9746,58.9838,58.91,58.9377,34279.0
2022-01-18 15:10:00,63.91,63.94,63.77,63.8,34362.0,58.9377,58.9653,58.8086,58.8362,34362.0
2022-01-18 15:20:00,63.79,63.84,63.73,63.76,38508.0,58.827,58.8731,58.7717,58.7994,38508.0
2022-01-18 15:30:00,63.76,63.81,63.72,63.76,57923.0,58.7994,58.8455,58.7625,58.7994,57923.0
2022-01-18 15:40:00,63.77,63.77,63.62,63.7,71285.0,58.8086,58.8086,58.6702,58.744,71285.0
2022-01-18 15:50:00,63.7,63.77,63.52,63.66,231424.0,58.744,58.8086,58.578,58.7071,231424.0
2022-01-19 09:30:00,63.77,63.96,63.59,63.81,86131.0,58.8086,58.9838,58.6426,58.8455,86131.0
2022-01-19 09:40:00,63.8,63.8,63.41,63.43,39639.0,58.8362,58.8362,58.4766,58.495,39639.0
2022-01-19 09:50:00,63.4,63.64,63.37,63.62,25487.0,58.4674,58.6887,58.4397,58.6702,25487.0
2022-01-19 10:00:00,63.61,63.61,63.24,63.29,42822.0,58.661,58.661,58.3198,58.3659,42822.0
2022-01-19 10:10:00,63.3,63.42,63.28,63.33,42452.0,58.3751,58.4858,58.3567,58.4028,42452.0
2022-01-19 10:20:00,63.33,63.37,63.2,63.27,56088.0,58.4028,58.4397,58.2829,58.3475,56088.0
2022-01-19 10:30:00,63.27,63.35,63.18,63.34,61456.0,58.3475,58.4213,58.2645,58.412,61456.0
2022-01-19 10:40:00,63.34,63.49,63.31,63.46,44186.0,58.412,58.5504,58.3844,58.5227,44186.0
2022-01-19 10:50:00,63.46,63.6,63.45,63.55,27391.0,58.5227,58.6518,58.5135,58.6057,27391.0
2022-01-19 11:00:00,63.52,63.71,63.48,63.68,73576.0,58.578,58.7532,58.5411,58.7256,73576.0
2022-01-19 11:10:00,63.67,63.81,63.64,63.67,43111.0,58.7164,58.8455,58.6887,58.7164,43111.0
2022-01-19 11:20:00,63.68,63.71,63.61,63.67,38834.0,58.7256,58.7532,58.661,58.7164,38834.0
2022-01-19 11:30:00,63.67,63.76,63.61,63.7,26629.0,58.7164,58.7994,58.661,58.744,26629.0
2022-01-19 11:40:00,63.69,63.77,63.62,63.76,33520.0,58.7348,58.8086,58.6702,58.7994,33520.0
2022-01-19 11:50:00,63.76,63.78,63.72,63.75,44098.0,58.7994,58.8178,58.7625,58.7901,44098.0
2022-01-19 12:00:00,63.76,63.79,63.72,63.75,18994.0,58.7994,58.827,58.7625,58.7901,18994.0
2022-01-19 12:10:00,63.74,63.84,63.72,63.79,27172.0,58.7809,58.8731,58.7625,58.827,27172.0
2022-01-19 12:20:00,63.79,63.86,63.76,63.82,27851.0,58.827,58.8916,58.7994,58.8547,27851.0
2022-01-19 12:30:00,63.83,63.86,63.56,63.56,27503.0,58.8639,58.8916,58.6149,58.6149,27503.0
2022-01-19 12:40:00,63.55,63.63,63.48,63.62,24838.0,58.6057,58.6795,58.5411,58.6702,24838.0
2022-01-19 12:50:00,63.61,63.66,63.51,63.64,20451.0,58.661,58.7071,58.5688,58.6887,20451.0
2022-01-19 13:00:00,63.64,63.73,63.55,63.62,30979.0,58.6887,58.7717,58.6057,58.6702,30979.0
2022-01-19 13:10:00,63.62,63.7,63.59,63.68,23290.0,58.6702,58.744,58.6426,58.7256,23290.0
2022-01-19 13:20:00,63.67,63.67,63.56,63.56,26401.0,58.7164,58.7164,58.6149,58.6149,26401.0
2022-01-19 13:30:00,63.55,63.62,63.46,63.48,28880.0,58.6057,58.6702,58.5227,58.5411,28880.0
2022-01-19 13:40:00,63.47,63.47,63.39,63.44,31053.0,58.5319,58.5319,58.4581,58.5042,31053.0
2022-01-19 13:50:00,63.44,63.47,63.36,63.38,35236.0,58.5042,58.5319,58.4305,58.4489,35236.0
2022-01-19 14:00:00,63.38,63.4,63.28,63.32,31966.0,58.4489,58.4674,58.3567,58.3936,31966.0
2022-01-19 14:10:00,63.32,63.33,63.27,63.31,32465.0,58.3936,58.4028,58.3475,58.3844,32465.0
2022-01-19 14:20:00,63.3,63.31,63.19,63.21,33725.0,58.3751,58.3844,58.2737,58.2921,33725.0
2022-01-19 14:30:00,63.21,63.24,63.11,63.22,35894.0,58.2921,58.3198,58.1999,58.3014,35894.0
2022-01-19 14:40:00,63.23,63.25,63.13,63.18,29316.0,58.3106,58.329,58.2184,58.2645,29316.0
2022-01-19 14:50:00,63.18,63.4,63.16,63.32,47953.0,58.2645,58.4674,58.246,58.3936,47953.0
2022-01-19 15:00:00,63.33,63.35,63.25,63.3,45494.0,58.4028,58.4213,58.329,58.3751,45494.0
2022-01-19 15:10:00,63.29,63.34,63.2,63.24,64999.0,58.3659,58.412,58.2829,58.3198,64999.0
2022-01-19 15:20:00,63.25,63.26,63.17,63.19,61034.0,58.329,58.3383,58.2553,58.2737,61034.0
2022-01-19 15:30:00,63.18,63.18,63.02,63.05,70374.0,58.2645,58.2645,58.1169,58.1446,70374.0
2022-01-19 15:40:00,63.04,63.1,62.96,62.97,121390.0,58.1354,58.1907,58.0616,58.0708,121390.0
2022-01-19 15:50:00,62.95,62.96,62.71,62.77,234340.0,58.0524,58.0616,57.831,57.8864,234340.0
2022-01-20 09:30:00,62.97,63.2,62.5,62.52,83291.0,58.0708,58.2829,57.6374,57.6558,83291.0
2022-01-20 09:40:00,62.53,62.75,62.47,62.67,42348.0,57.665,57.8679,57.6097,57.7942,42348.0
2022-01-20 09:50:00,62.68,63.06,62.67,63.03,39826.0,57.8034,58.1538,57.7942,58.1261,39826.0
2022-01-20 10:00:00,63.04,63.04,62.72,62.84,77162.0,58.1354,58.1354,57.8403,57.9509,77162.0
2022-01-20 10:10:00,62.86,62.96,62.73,62.82,62540.0,57.9694,58.0616,57.8495,57.9325,62540.0
2022-01-20 10:20:00,62.82,62.94,62.78,62.86,48368.0,57.9325,58.0432,57.8956,57.9694,48368.0
2022-01-20 10:30:00,62.86,63.08,62.85,63.08,70022.0,57.9694,58.1723,57.9602,58.1723,70022.0
2022-01-20 10:40:00,63.08,63.27,63.06,63.27,32887.0,58.1723,58.3475,58.1538,58.3475,32887.0
2022-01-20 10:50:00,63.27,63.29,63.2,63.26,28882.0,58.3475,58.3659,58.2829,58.3383,28882.0
2022-01-20 11:00:00,63.25,63.35,63.2,63.23,21289.0,58.329,58.4213,58.2829,58.3106,21289.0
2022-01-20 11:10:00,63.23,63.27,63.17,63.25,21177.0,58.3106,58.3475,58.2553,58.329,21177.0
2022-01-20 11:20:00,63.24,63.26,63.1,63.23,25923.0,58.3198,58.3383,58.1907,58.3106,25923.0
2022-01-20 11:30:00,63.24,63.32,63.23,63.32,21074.0,58.3198,58.3936,58.3106,58.3936,21074.0
2022-01-20 11:40:00,63.3,63.3,63.17,63.18,30690.0,58.3751,58.3751,58.2553,58.2645,30690.0
2022-01-20 11:50:00,63.19,63.19,63.03,63.09,28926.0,58.2737,58.2737,58.1261,58.1815,28926.0
2022-01-20 12:00:00,63.09,63.19,63.08,63.09,43112.0,58.1815,58.2737,58.1723,58.1815,43112.0
2022-01-20 12:10:00,63.08,63.11,62.98,62.98,35219.0,58.1723,58.1999,58.08,58.08,35219.0
2022-01-20 12:20:00,62.97,63.09,62.96,63.09,43146.0,58.0708,58.1815,58.0616,58.1815,43146.0
2022-01-20 12:30:00,63.08,63.13,63.05,63.11,32874.0,58.1723,58.2184,58.1446,58.1999,32874.0
2022-01-20 12:40:00,63.12,63.16,63.1,63.16,21525.0,58.2091,58.246,58.1907,58.246,21525.0
2022-01-20 12:50:00,63.16,63.17,63.06,63.11,16143.0,58.246,58.2553,58.1538,58.1999,16143.0
2022-01-20 13:00:00,63.1,63.14,63.05,63.09,38319.0,58.1907,58.2276,58.1446,58.1815,38319.0
2022-01-20 13:10:00,63.09,63.11,63.02,63.07,15226.0,58.1815,58.1999,58.1169,58.163,15226.0
2022-01-20 13:20:00,63.07,63.12,63.03,63.09,25795.0,58.163,58.2091,58.1261,58.1815,25795.0
2022-01-20 13:30:00,63.08,63.11,63.03,63.11,27363.0,58.1723,58.1999,58.1261,58.1999,27363.0
2022-01-20 13:40:00,63.11,63.17,63.06,63.08,21283.0,58.1999,58.2553,58.1538,58.1723,21283.0
2022-01-20 13:50:00,63.07,63.15,63.07,63.07,44795.0,58.163,58.2368,58.163,58.163,44795.0
2022-01-20 14:00:00,63.08,63.2,63.07,63.14,25961.0,58.1723,58.2829,58.163,58.2276,25961.0
2022-01-20 14:10:00,63.13,63.16,62.96,63.04,49391.0,58.2184,58.246,58.0616,58.1354,49391.0
2022-01-20 14:20:00,63.04,63.07,62.9,62.91,29309.0,58.1354,58.163,58.0063,58.0155,29309.0
2022-01-20 14:30:00,62.91,62.91,62.77,62.81,27537.0,58.0155,58.0155,57.8864,57.9233,27537.0
2022-01-20 14:40:00,62.82,62.91,62.76,62.87,35813.0,57.9325,58.0155,57.8772,57.9786,35813.0
2022-01-20 14:50:00,62.86,62.89,62.78,62.78,36789.0,57.9694,57.997,57.8956,57.8956,36789.0
2022-01-20 15:00:00,62.79,62.82,62.58,62.62,32962.0,57.9048,57.9325,57.7112,57.748,32962.0
2022-01-20 15:10:00,62.62,62.7,62.58,62.7,43580.0,57.748,57.8218,57.7112,57.8218,43580.0
2022-01-20 15:20:00,62.7,62.7,62.56,62.6,56971.0,57.8218,57.8218,57.6927,57.7296,56971.0
2022-01-20 15:30:00,62.58,62.6,62.36,62.47,69429.0,57.7112,57.7296,57.5083,57.6097,69429.0
2022-01-20 15:40:00,62.48,62.5,62.21,62.22,111392.0,57.6189,57.6374,57.3699,57.3792,111392.0
2022-01-20 15:50:00,62.2,62.3,61.81,61.89,409539.0,57.3607,57.4529,57.0011,57.0748,409539.0
2022-01-21 09:30:00,61.92,61.92,61.14,61.3,294507.0,57.1025,57.1025,56.3832,56.5307,294507.0
2022-01-21 09:40:00,61.27,61.41,61.12,61.41,124833.0,56.5031,56.6322,56.3647,56.6322,124833.0
2022-01-21 09:50:00,61.42,61.44,60.95,61.12,114196.0,56.6414,56.6599,56.208,56.3647,114196.0
2022-01-21 10:00:00,61.11,61.24,60.84,60.93,96085.0,56.3555,56.4754,56.1065,56.1895,96085.0
2022-01-21 10:10:00,60.92,60.92,60.71,60.8,92382.0,56.1803,56.1803,55.9866,56.0696,92382.0
2022-01-21 10:20:00,60.8,61.3,60.75,61.18,194626.0,56.0696,56.5307,56.0235,56.4201,194626.0
2022-01-21 10:30:00,61.18,61.41,61.12,61.25,94275.0,56.4201,56.6322,56.3647,56.4846,94275.0
2022-01-21 10:40:00,61.24,61.46,61.19,61.45,132074.0,56.4754,56.6783,56.4293,56.6691,132074.0
2022-01-21 10:50:00,61.45,61.61,61.4,61.46,137278.0,56.6691,56.8166,56.623,56.6783,137278.0
2022-01-21 11:00:00,61.48,61.76,61.4,61.71,94203.0,56.6967,56.955,56.623,56.9088,94203.0
2022-01-21 11:10:00,61.7,61.77,61.57,61.76,77713.0,56.8996,56.9642,56.7797,56.955,77713.0
2022-01-21 11:20:00,61.75,61.85,61.69,61.75,99093.0,56.9457,57.038,56.8904,56.9457,99093.0
2022-01-21 11:30:00,61.74,61.8,61.58,61.61,98181.0,56.9365,56.9918,56.789,56.8166,98181.0
2022-01-21 11:40:00,61.62,61.69,61.49,61.49,85736.0,56.8258,56.8904,56.706,56.706,85736.0
2022-01-21 11:50:00,61.5,61.56,61.38,61.44,103241.0,56.7152,56.7705,56.6045,56.6599,103241.0
2022-01-21 12:00:00,61.43,61.43,61.2,61.37,135257.0,56.6506,56.6506,56.4385,56.5953,135257.0
2022-01-21 12:10:00,61.37,61.42,61.26,61.38,97615.0,56.5953,56.6414,56.4939,56.6045,97615.0
2022-01-21 12:20:00,61.38,61.56,61.33,61.47,68135.0,56.6045,56.7705,56.5584,56.6875,68135.0
2022-01-21 12:30:00,61.47,61.57,61.38,61.51,79611.0,56.6875,56.7797,56.6045,56.7244,79611.0
2022-01-21 12:40:00,61.5,61.56,61.34,61.36,79905.0,56.7152,56.7705,56.5676,56.5861,79905.0
2022-01-21 12:50:00,61.35,61.44,61.31,61.4,74824.0,56.5769,56.6599,56.54,56.623,74824.0
2022-01-21 13:00:00,61.4,61.48,61.35,61.47,64660.0,56.623,56.6967,56.5769,56.6875,64660.0
2022-01-21 13:10:00,61.48,61.62,61.37,61.42,72674.0,56.6967,56.8258,56.5953,56.6414,72674.0
2022-01-21 13:20:00,61.41,61.45,61.3,61.41,50216.0,56.6322,56.6691,56.5307,56.6322,50216.0
2022-01-21 13:30:00,61.4,61.61,61.37,61.54,50590.0,56.623,56.8166,56.5953,56.7521,50590.0
2022-01-21 13:40:00,61.54,61.6,61.47,61.56,76675.0,56.7521,56.8074,56.6875,56.7705,76675.0
2022-01-21 13:50:00,61.57,61.64,61.39,61.46,94181.0,56.7797,56.8443,56.6137,56.6783,94181.0
2022-01-21 14:00:00,61.46,61.55,61.4,61.5,110250.0,56.6783,56.7613,56.623,56.7152,110250.0
2022-01-21 14:10:00,61.5,61.55,61.43,61.48,109748.0,56.7152,56.7613,56.6506,56.6967,109748.0
2022-01-21 14:20:00,61.47,61.56,61.41,61.45,111172.0,56.6875,56.7705,56.6322,56.6691,111172.0
2022-01-21 14:30:00,61.45,61.52,61.41,61.42,69831.0,56.6691,56.7336,56.6322,56.6414,69831.0
2022-01-21 14:40:00,61.43,61.45,61.21,61.23,62853.0,56.6506,56.6691,56.4477,56.4662,62853.0
2022-01-21 14:50:00,61.24,61.25,61.09,61.11,63789.0,56.4754,56.4846,56.3371,56.3555,63789.0
2022-01-21 15:00:00,61.1,61.14,60.92,60.93,84338.0,56.3463,56.3832,56.1803,56.1895,84338.0
2022-01-21 15:10:00,60.92,61.06,60.84,61.02,103278.0,56.1803,56.3094,56.1065,56.2725,103278.0
2022-01-21 15:20:00,61.02,61.02,60.72,60.79,106985.0,56.2725,56.2725,55.9959,56.0604,106985.0
2022-01-21 15:30:00,60.77,60.96,60.77,60.91,150141.0,56.042,56.2172,56.042,56.1711,150141.0
2022-01-21 15:40:00,60.9,61.1,60.83,60.99,329418.0,56.1619,56.3463,56.0973,56.2449,329418.0
2022-01-21 15:50:00,60.99,60.99,60.74,60.83,490451.0,56.2449,56.2449,56.0143,56.0973,490451.0
2022-01-24 09:30:00,60.16,60.37,59.8,60.31,188499.0,55.4794,55.6731,55.1474,55.6178,188499.0
2022-01-24 09:40:00,60.34,60.52,59.77,59.79,119179.0,55.6454,55.8114,55.1198,55.1382,119179.0
2022-01-24 09:50:00,59.77,60.18,59.74,59.89,100700.0,55.1198,55.4979,55.0921,55.2304,100700.0
2022-01-24 10:00:00,59.88,60.04,59.5,59.56,140543.0,55.2212,55.3688,54.8708,54.9261,140543.0
2022-01-24 10:10:00,59.55,59.69,59.42,59.64,66222.0,54.9169,55.046,54.797,54.9999,66222.0
2022-01-24 10:20:00,59.63,60.19,59.62,60.1,61475.0,54.9907,55.5071,54.9815,55.4241,61475.0
2022-01-24 10:30:00,60.11,60.33,60.0,60.3,45822.0,55.4333,55.6362,55.3319,55.6085,45822.0
2022-01-24 10:40:00,60.27,60.42,60.07,60.14,45867.0,55.5809,55.7192,55.3964,55.461,45867.0
2022-01-24 10:50:00,60.14,60.4,60.06,60.08,50582.0,55.461,55.7008,55.3872,55.4057,50582.0
2022-01-24 11:00:00,60.07,60.21,59.96,60.02,48542.0,55.3964,55.5255,55.295,55.3503,48542.0
2022-01-24 11:10:00,60.05,60.13,59.89,60.06,126920.0,55.378,55.4518,55.2304,55.3872,126920.0
2022-01-24 11:20:00,60.09,60.24,59.95,60.24,58381.0,55.4149,55.5532,55.2858,55.5532,58381.0
2022-01-24 11:30:00,60.24,60.29,59.91,59.93,73908.0,55.5532,55.5993,55.2489,55.2673,73908.0
2022-01-24 11:40:00,59.94,59.95,59.62,59.67,92312.0,55.2766,55.2858,54.9815,55.0276,92312.0
2022-01-24 11:50:00,59.64,60.0,59.64,59.9,109228.0,54.9999,55.3319,54.9999,55.2397,109228.0
2022-01-24 12:00:00,59.92,59.92,59.6,59.64,59071.0,55.2581,55.2581,54.963,54.9999,59071.0
2022-01-24 12:10:00,59.64,59.69,59.47,59.59,58692.0,54.9999,55.046,54.8431,54.9538,58692.0
2022-01-24 12:20:00,59.59,59.74,59.46,59.66,50926.0,54.9538,55.0921,54.8339,55.0183,50926.0
2022-01-24 12:30:00,59.66,59.68,59.43,59.53,45614.0,55.0183,55.0368,54.8062,54.8985,45614.0
2022-01-24 12:40:00,59.52,59.74,59.46,59.62,56797.0,54.8892,55.0921,54.8339,54.9815,56797.0
2022-01-24 12:50:00,59.61,59.83,59.55,59.68,68820.0,54.9722,55.1751,54.9169,55.0368,68820.0
2022-01-24 13:00:00,59.68,59.82,59.52,59.73,83559.0,55.0368,55.1659,54.8892,55.0829,83559.0
2022-01-24 13:10:00,59.73,59.95,59.67,59.93,65976.0,55.0829,55.2858,55.0276,55.2673,65976.0
2022-01-24 13:20:00,59.95,59.97,59.67,59.67,54126.0,55.2858,55.3042,55.0276,55.0276,54126.0
2022-01-24 13:30:00,59.66,59.94,59.66,59.83,54304.0,55.0183,55.2766,55.0183,55.1751,54304.0
2022-01-24 13:40:00,59.82,60.07,59.63,60.07,64921.0,55.1659,55.3964,54.9907,55.3964,64921.0
2022-01-24 13:50:00,60.08,60.2,59.99,60.19,61553.0,55.4057,55.5163,55.3227,55.5071,61553.0
2022-01-24 14:00:00,60.2,60.43,60.19,60.32,69991.0,55.5163,55.7284,55.5071,55.627,69991.0
2022-01-24 14:10:00,60.34,60.4,59.98,60.02,60109.0,55.6454,55.7008,55.3134,55.3503,60109.0
2022-01-24 14:20:00,60.03,60.16,59.87,60.0,40655.0,55.3596,55.4794,55.212,55.3319,40655.0
2022-01-24 14:30:00,59.99,60.14,59.78,59.85,68829.0,55.3227,55.461,55.129,55.1936,68829.0
2022-01-24 14:40:00,59.85,59.91,59.72,59.87,41986.0,55.1936,55.2489,55.0737,55.212,41986.0
2022-01-24 14:50:00,59.87,60.35,59.84,60.34,98475.0,55.212,55.6547,55.1843,55.6454,98475.0
2022-01-24 15:00:00,60.34,60.54,60.32,60.46,60256.0,55.6454,55.8299,55.627,55.7561,60256.0
2022-01-24 15:10:00,60.46,60.77,60.45,60.58,63015.0,55.7561,56.042,55.7469,55.8668,63015.0
2022-01-24 15:20:00,60.58,60.88,60.58,60.7,70658.0,55.8668,56.1434,55.8668,55.9774,70658.0
2022-01-24 15:30:00,60.69,61.15,60.6,61.13,114401.0,55.9682,56.3924,55.8852,56.374,114401.0
2022-01-24 15:40:00,61.11,61.37,60.92,61.34,137264.0,56.3555,56.5953,56.1803,56.5676,137264.0
2022-01-24 15:50:00,61.34,61.69,61.34,61.48,527655.0,56.5676,56.8904,56.5676,56.6967,527655.0
2022-01-25 09:30:00,60.88,61.02,60.6,60.79,96086.0,56.1434,56.2725,55.8852,56.0604,96086.0
2022-01-25 09:40:00,60.76,60.89,60.36,60.37,80245.0,56.0328,56.1526,55.6639,55.6731,80245.0
2022-01-25 09:50:00,60.35,60.43,60.02,60.16,63598.0,55.6547,55.7284,55.3503,55.4794,63598.0
2022-01-25 10:00:00,60.13,60.18,59.82,60.02,107848.0,55.4518,55.4979,55.1659,55.3503,107848.0
2022-01-25 10:10:00,60.0,60.48,59.84,60.4,39217.0,55.3319,55.7745,55.1843,55.7008,39217.0
2022-01-25 10:20:00,60.39,60.75,60.32,60.75,87943.0,55.6915,56.0235,55.627,56.0235,87943.0
2022-01-25 10:30:00,60.77,60.92,60.65,60.9,49620.0,56.042,56.1803,55.9313,56.1619,49620.0
2022-01-25 10:40:00,60.9,61.24,60.86,61.2,43946.0,56.1619,56.4754,56.125,56.4385,43946.0
2022-01-25 10:50:00,61.19,61.19,60.88,60.88,63031.0,56.4293,56.4293,56.1434,56.1434,63031.0
2022-01-25 11:00:00,60.85,61.0,60.73,60.81,143676.0,56.1158,56.2541,56.0051,56.0789,143676.0
2022-01-25 11:10:00,60.84,61.18,60.75,61.17,45401.0,56.1065,56.4201,56.0235,56.4109,45401.0
2022-01-25 11:20:00,61.15,61.45,61.15,61.4,40237.0,56.3924,56.6691,56.3924,56.623,40237.0
2022-01-25 11:30:00,61.4,61.42,61.05,61.13,58048.0,56.623,56.6414,56.3002,56.374,58048.0
2022-01-25 11:40:00,61.11,61.36,61.07,61.35,36449.0,56.3555,56.5861,56.3186,56.5769,36449.0
2022-01-25 11:50:00,61.34,61.47,61.15,61.16,33227.0,56.5676,56.6875,56.3924,56.4016,33227.0
2022-01-25 12:00:00,61.14,61.4,61.02,61.37,27915.0,56.3832,56.623,56.2725,56.5953,27915.0
2022-01-25 12:10:00,61.37,61.49,61.19,61.27,61372.0,56.5953,56.706,56.4293,56.5031,61372.0
2022-01-25 12:20:00,61.29,61.59,61.25,61.56,26932.0,56.5215,56.7982,56.4846,56.7705,26932.0
2022-01-25 12:30:00,61.55,61.55,61.32,61.45,27383.0,56.7613,56.7613,56.5492,56.6691,27383.0
2022-01-25 12:40:00,61.45,61.46,61.25,61.26,50585.0,56.6691,56.6783,56.4846,56.4939,50585.0
2022-01-25 12:50:00,61.26,61.47,61.22,61.46,44268.0,56.4939,56.6875,56.457,56.6783,44268.0
2022-01-25 13:00:00,61.46,61.46,61.23,61.33,40256.0,56.6783,56.6783,56.4662,56.5584,40256.0
2022-01-25 13:10:00,61.34,61.49,61.31,61.48,27976.0,56.5676,56.706,56.54,56.6967,27976.0
2022-01-25 13:20:00,61.48,61.77,61.44,61.73,35080.0,56.6967,56.9642,56.6599,56.9273,35080.0
2022-01-25 13:30:00,61.73,61.9,61.68,61.9,33157.0,56.9273,57.0841,56.8812,57.0841,33157.0
2022-01-25 13:40:00,61.91,62.09,61.85,62.07,66631.0,57.0933,57.2593,57.038,57.2408,66631.0
2022-01-25 13:50:00,62.09,62.2,62.02,62.18,61355.0,57.2593,57.3607,57.1947,57.3423,61355.0
2022-01-25 14:00:00,62.19,62.19,61.91,61.92,45682.0,57.3515,57.3515,57.0933,57.1025,45682.0
2022-01-25 14:10:00,61.92,62.2,61.91,62.18,44363.0,57.1025,57.3607,57.0933,57.3423,44363.0
2022-01-25 14:20:00,62.19,62.25,62.13,62.18,69395.0,57.3515,57.4068,57.2962,57.3423,69395.0
2022-01-25 14:30:00,62.22,62.28,62.05,62.17,68054.0,57.3792,57.4345,57.2224,57.3331,68054.0
2022-01-25 14:40:00,62.16,62.26,62.15,62.23,67084.0,57.3238,57.4161,57.3146,57.3884,67084.0
2022-01-25 14:50:00,62.21,62.37,62.17,62.35,49809.0,57.3699,57.5175,57.3331,57.4991,49809.0
2022-01-25 15:00:00,62.36,62.38,62.07,62.1,48036.0,57.5083,57.5267,57.2408,57.2685,48036.0
2022-01-25 15:10:00,62.09,62.25,62.01,62.24,54671.0,57.2593,57.4068,57.1855,57.3976,54671.0
2022-01-25 15:20:00,62.25,62.26,61.86,61.89,56975.0,57.4068,57.4161,57.0472,57.0748,56975.0
2022-01-25 15:30:00,61.91,62.06,61.74,62.05,104984.0,57.0933,57.2316,56.9365,57.2224,104984.0
2022-01-25 15:40:00,62.07,62.11,61.89,61.93,85039.0,57.2408,57.2777,57.0748,57.1117,85039.0
2022-01-25 15:50:00,61.92,61.98,61.75,61.91,281933.0,57.1025,57.1578,56.9457,57.0933,281933.0
2022-01-26 09:30:00,62.37,62.45,62.09,62.39,72912.0,57.5175,57.5913,57.2593,57.5359,72912.0
2022-01-26 09:40:00,62.36,63.01,62.34,63.01,46351.0,57.5083,58.1077,57.4898,58.1077,46351.0
2022-01-26 09:50:00,63.01,63.22,62.97,63.0,83661.0,58.1077,58.3014,58.0708,58.0985,83661.0
2022-01-26 10:00:00,63.0,63.03,62.84,62.91,29519.0,58.0985,58.1261,57.9509,58.0155,29519.0
2022-01-26 10:10:00,62.91,62.97,62.69,62.96,34423.0,58.0155,58.0708,57.8126,58.0616,34423.0
2022-01-26 10:20:00,62.96,63.08,62.49,62.59,39714.0,58.0616,58.1723,57.6282,57.7204,39714.0
2022-01-26 10:30:00,62.59,62.62,62.38,62.44,30935.0,57.7204,57.748,57.5267,57.5821,30935.0
2022-01-26 10:40:00,62.46,62.56,62.37,62.55,31840.0,57.6005,57.6927,57.5175,57.6835,31840.0
2022-01-26 10:50:00,62.54,62.71,62.53,62.63,22466.0,57.6743,57.831,57.665,57.7573,22466.0
2022-01-26 11:00:00,62.61,62.85,62.52,62.8,32527.0,57.7388,57.9602,57.6558,57.914,32527.0
2022-01-26 11:10:00,62.79,62.96,62.79,62.86,37292.0,57.9048,58.0616,57.9048,57.9694,37292.0
2022-01-26 11:20:00,62.88,62.97,62.8,62.82,35907.0,57.9878,58.0708,57.914,57.9325,35907.0
2022-01-26 11:30:00,62.83,62.85,62.66,62.79,29852.0,57.9417,57.9602,57.7849,57.9048,29852.0
2022-01-26 11:40:00,62.8,62.89,62.68,62.68,33013.0,57.914,57.997,57.8034,57.8034,33013.0
2022-01-26 11:50:00,62.68,62.84,62.62,62.79,34623.0,57.8034,57.9509,57.748,57.9048,34623.0
2022-01-26 12:00:00,62.8,62.84,62.69,62.76,32367.0,57.914,57.9509,57.8126,57.8772,32367.0
2022-01-26 12:10:00,62.76,62.81,62.54,62.54,46625.0,57.8772,57.9233,57.6743,57.6743,46625.0
2022-01-26 12:20:00,62.55,62.57,62.47,62.55,50067.0,57.6835,57.7019,57.6097,57.6835,50067.0
2022-01-26 12:30:00,62.55,62.62,62.46,62.49,31414.0,57.6835,57.748,57.6005,57.6282,31414.0
2022-01-26 12:40:00,62.53,62.6,62.48,62.53,25628.0,57.665,57.7296,57.6189,57.665,25628.0
2022-01-26 12:50:00,62.53,62.63,62.51,62.58,20295.0,57.665,57.7573,57.6466,57.7112,20295.0
2022-01-26 13:00:00,62.58,62.58,62.38,62.5,27966.0,57.7112,57.7112,57.5267,57.6374,27966.0
2022-01-26 13:10:00,62.51,62.53,62.4,62.44,19977.0,57.6466,57.665,57.5452,57.5821,19977.0
2022-01-26 13:20:00,62.43,62.51,62.32,62.51,20789.0,57.5728,57.6466,57.4714,57.6466,20789.0
2022-01-26 13:30:00,62.49,62.55,62.46,62.51,24987.0,57.6282,57.6835,57.6005,57.6466,24987.0
2022-01-26 13:40:00,62.5,62.57,62.48,62.5,38496.0,57.6374,57.7019,57.6189,57.6374,38496.0
2022-01-26 13:50:00,62.49,62.65,62.44,62.63,32506.0,57.6282,57.7757,57.5821,57.7573,32506.0
2022-01-26 14:00:00,62.63,62.94,62.57,62.61,50364.0,57.7573,58.0432,57.7019,57.7388,50364.0
2022-01-26 14:10:00,62.61,62.68,62.33,62.47,40419.0,57.7388,57.8034,57.4806,57.6097,40419.0
2022-01-26 14:20:00,62.49,62.78,62.45,62.75,42032.0,57.6282,57.8956,57.5913,57.8679,42032.0
2022-01-26 14:30:00,62.73,62.79,62.35,62.73,80092.0,57.8495,57.9048,57.4991,57.8495,80092.0
2022-01-26 14:40:00,62.75,62.77,62.1,62.18,89338.0,57.8679,57.8864,57.2685,57.3423,89338.0
2022-01-26 14:50:00,62.17,62.44,62.15,62.41,83784.0,57.3331,57.5821,57.3146,57.5544,83784.0
2022-01-26 15:00:00,62.4,62.4,61.85,61.85,116013.0,57.5452,57.5452,57.038,57.038,116013.0
2022-01-26 15:10:00,61.88,62.16,61.72,61.73,101872.0,57.0656,57.3238,56.9181,56.9273,101872.0
2022-01-26 15:20:00,61.76,61.96,61.55,61.96,89263.0,56.955,57.1394,56.7613,57.1394,89263.0
2022-01-26 15:30:00,61.95,62.09,61.76,61.98,112635.0,57.1302,57.2593,56.955,57.1578,112635.0
2022-01-26 15:40:00,61.98,62.29,61.86,62.05,139332.0,57.1578,57.4437,57.0472,57.2224,139332.0
2022-01-26 15:50:00,62.07,62.39,62.0,62.14,295256.0,57.2408,57.5359,57.1763,57.3054,295256.0
2022-01-27 09:30:00,62.69,63.33,62.52,63.27,125449.0,57.8126,58.4028,57.6558,58.3475,125449.0
2022-01-27 09:40:00,63.27,63.56,63.26,63.5,73559.0,58.3475,58.6149,58.3383,58.5596,73559.0
2022-01-27 09:50:00,63.5,63.61,63.18,63.4,42680.0,58.5596,58.661,58.2645,58.4674,42680.0
2022-01-27 10:00:00,63.39,63.51,63.1,63.47,69934.0,58.4581,58.5688,58.1907,58.5319,69934.0
2022-01-27 10:10:00,63.49,63.59,63.36,63.39,27847.0,58.5504,58.6426,58.4305,58.4581,27847.0
2022-01-27 10:20:00,63.41,63.45,62.88,62.88,51083.0,58.4766,58.5135,57.9878,57.9878,51083.0
2022-01-27 10:30:00,62.87,62.98,62.81,62.87,67931.0,57.9786,58.08,57.9233,57.9786,67931.0
2022-01-27 10:40:00,62.89,63.26,62.86,63.22,67430.0,57.997,58.3383,57.9694,58.3014,67430.0
2022-01-27 10:50:00,63.22,63.38,63.2,63.29,40369.0,58.3014,58.4489,58.2829,58.3659,40369.0
2022-01-27 11:00:00,63.3,63.4,63.15,63.17,38768.0,58.3751,58.4674,58.2368,58.2553,38768.0
2022-01-27 11:10:00,63.2,63.31,62.92,63.03,78566.0,58.2829,58.3844,58.0247,58.1261,78566.0
2022-01-27 11:20:00,63.02,63.05,62.82,62.91,41232.0,58.1169,58.1446,57.9325,58.0155,41232.0
2022-01-27 11:30:00,62.91,63.07,62.82,62.9,38395.0,58.0155,58.163,57.9325,58.0063,38395.0
2022-01-27 11:40:00,62.92,62.97,62.82,62.94,29446.0,58.0247,58.0708,57.9325,58.0432,29446.0
2022-01-27 11:50:00,62.93,63.09,62.87,63.01,31586.0,58.0339,58.1815,57.9786,58.1077,31586.0
2022-01-27 12:00:00,63.01,63.03,62.84,62.86,31992.0,58.1077,58.1261,57.9509,57.9694,31992.0
2022-01-27 12:10:00,62.86,62.88,62.54,62.59,33606.0,57.9694,57.9878,57.6743,57.7204,33606.0
2022-01-27 12:20:00,62.59,62.59,62.36,62.42,24533.0,57.7204,57.7204,57.5083,57.5636,24533.0
2022-01-27 12:30:00,62.41,62.45,62.12,62.14,41790.0,57.5544,57.5913,57.2869,57.3054,41790.0
2022-01-27 12:40:00,62.14,62.2,61.95,62.0,28641.0,57.3054,57.3607,57.1302,57.1763,28641.0
2022-01-27 12:50:00,62.01,62.13,61.96,61.97,40602.0,57.1855,57.2962,57.1394,57.1486,40602.0
2022-01-27 13:00:00,61.96,62.02,61.7,61.84,44212.0,57.1394,57.1947,56.8996,57.0287,44212.0
2022-01-27 13:10:00,61.83,61.97,61.74,61.8,66318.0,57.0195,57.1486,56.9365,56.9918,66318.0
2022-01-27 13:20:00,61.76,61.76,61.57,61.59,44025.0,56.955,56.955,56.7797,56.7982,44025.0
2022-01-27 13:30:00,61.59,61.75,61.52,61.52,84361.0,56.7982,56.9457,56.7336,56.7336,84361.0
2022-01-27 13:40:00,61.55,61.76,61.53,61.65,50695.0,56.7613,56.955,56.7429,56.8535,50695.0
2022-01-27 13:50:00,61.65,61.8,61.53,61.72,48661.0,56.8535,56.9918,56.7429,56.9181,48661.0
2022-01-27 14:00:00,61.71,61.99,61.71,61.91,57453.0,56.9088,57.1671,56.9088,57.0933,57453.0
2022-01-27 14:10:00,61.91,61.95,61.73,61.74,45949.0,57.0933,57.1302,56.9273,56.9365,45949.0
2022-01-27 14:20:00,61.74,61.74,61.56,61.62,36272.0,56.9365,56.9365,56.7705,56.8258,36272.0
2022-01-27 14:30:00,61.63,61.73,61.5,61.72,85558.0,56.8351,56.9273,56.7152,56.9181,85558.0
2022-01-27 14:40:00,61.72,61.94,61.7,61.89,37212.0,56.9181,57.121,56.8996,57.0748,37212.0
2022-01-27 14:50:00,61.89,61.89,61.56,61.66,42292.0,57.0748,57.0748,56.7705,56.8627,42292.0
2022-01-27 15:00:00,61.67,61.89,61.67,61.71,53236.0,56.872,57.0748,56.872,56.9088,53236.0
2022-01-27 15:10:00,61.72,61.74,61.41,61.56,62303.0,56.9181,56.9365,56.6322,56.7705,62303.0
2022-01-27 15:20:00,61.58,61.99,61.54,61.93,79500.0,56.789,57.1671,56.7521,57.1117,79500.0
2022-01-27 15:30:00,61.95,62.08,61.92,61.98,65189.0,57.1302,57.2501,57.1025,57.1578,65189.0
2022-01-27 15:40:00,61.98,62.27,61.85,61.95,119721.0,57.1578,57.4253,57.038,57.1302,119721.0
2022-01-27 15:50:00,61.96,62.04,61.84,61.89,186886.0,57.1394,57.2132,57.0287,57.0748,186886.0
2022-01-28 09:30:00,61.66,61.84,61.35,61.44,84811.0,56.8627,57.0287,56.5769,56.6599,84811.0
2022-01-28 09:40:00,61.43,61.67,61.34,61.44,51219.0,56.6506,56.872,56.5676,56.6599,51219.0
2022-01-28 09:50:00,61.38,61.58,60.93,60.98,67726.0,56.6045,56.789,56.1895,56.2356,67726.0
2022-01-28 10:00:00,61.01,61.32,60.92,61.31,49663.0,56.2633,56.5492,56.1803,56.54,49663.0
2022-01-28 10:10:00,61.29,61.55,61.29,61.54,35599.0,56.5215,56.7613,56.5215,56.7521,35599.0
2022-01-28 10:20:00,61.49,61.54,61.27,61.45,35546.0,56.706,56.7521,56.5031,56.6691,35546.0
2022-01-28 10:30:00,61.47,61.51,61.22,61.29,32944.0,56.6875,56.7244,56.457,56.5215,32944.0
2022-01-28 10:40:00,61.26,61.27,60.89,61.22,45189.0,56.4939,56.5031,56.1526,56.457,45189.0
2022-01-28 10:50:00,61.23,61.35,61.18,61.33,32254.0,56.4662,56.5769,56.4201,56.5584,32254.0
2022-01-28 11:00:00,61.33,61.38,61.15,61.16,44169.0,56.5584,56.6045,56.3924,56.4016,44169.0
2022-01-28 11:10:00,61.19,61.37,61.19,61.35,50534.0,56.4293,56.5953,56.4293,56.5769,50534.0
2022-01-28 11:20:00,61.35,61.42,61.28,61.33,32386.0,56.5769,56.6414,56.5123,56.5584,32386.0
2022-01-28 11:30:00,61.34,61.56,61.25,61.45,56989.0,56.5676,56.7705,56.4846,56.6691,56989.0
2022-01-28 11:40:00,61.44,61.46,61.38,61.4,34467.0,56.6599,56.6783,56.6045,56.623,34467.0
2022-01-28 11:50:00,61.4,61.63,61.33,61.61,37414.0,56.623,56.8351,56.5584,56.8166,37414.0
2022-01-28 12:00:00,61.61,61.7,61.55,61.67,26475.0,56.8166,56.8996,56.7613,56.872,26475.0
2022-01-28 12:10:00,61.67,61.72,61.56,61.67,28484.0,56.872,56.9181,56.7705,56.872,28484.0
2022-01-28 12:20:00,61.68,61.68,61.49,61.57,41357.0,56.8812,56.8812,56.706,56.7797,41357.0
2022-01-28 12:30:00,61.55,61.6,61.5,61.51,45903.0,56.7613,56.8074,56.7152,56.7244,45903.0
2022-01-28 12:40:00,61.51,61.58,61.42,61.48,42571.0,56.7244,56.789,56.6414,56.6967,42571.0
2022-01-28 12:50:00,61.47,61.52,61.36,61.44,35251.0,56.6875,56.7336,56.5861,56.6599,35251.0
2022-01-28 13:00:00,61.44,61.72,61.43,61.7,31151.0,56.6599,56.9181,56.6506,56.8996,31151.0
2022-01-28 13:10:00,61.68,61.73,61.66,61.67,27013.0,56.8812,56.9273,56.8627,56.872,27013.0
2022-01-28 13:20:00,61.65,61.72,61.57,61.68,33151.0,56.8535,56.9181,56.7797,56.8812,33151.0
2022-01-28 13:30:00,61.7,61.84,61.69,61.76,45779.0,56.8996,57.0287,56.8904,56.955,45779.0
2022-01-28 13:40:00,61.76,61.84,61.72,61.76,47656.0,56.955,57.0287,56.9181,56.955,47656.0
2022-01-28 13:50:00,61.78,61.89,61.76,61.76,41067.0,56.9734,57.0748,56.955,56.955,41067.0
2022-01-28 14:00:00,61.76,61.86,61.58,61.58,52787.0,56.955,57.0472,56.789,56.789,52787.0
2022-01-28 14:10:00,61.57,61.6,61.34,61.36,38387.0,56.7797,56.8074,56.5676,56.5861,38387.0
2022-01-28 14:20:00,61.35,61.36,61.15,61.15,54147.0,56.5769,56.5861,56.3924,56.3924,54147.0
2022-01-28 14:30:00,61.15,61.24,61.08,61.24,111051.0,56.3924,56.4754,56.3279,56.4754,111051.0
2022-01-28 14:40:00,61.28,61.57,61.28,61.55,37923.0,56.5123,56.7797,56.5123,56.7613,37923.0
2022-01-28 14:50:00,61.58,61.75,61.56,61.72,31490.0,56.789,56.9457,56.7705,56.9181,31490.0
2022-01-28 15:00:00,61.76,61.81,61.68,61.77,38326.0,56.955,57.0011,56.8812,56.9642,38326.0
2022-01-28 15:10:00,61.77,61.79,61.63,61.76,42775.0,56.9642,56.9826,56.8351,56.955,42775.0
2022-01-28 15:20:00,61.76,61.91,61.73,61.9,51463.0,56.955,57.0933,56.9273,57.0841,51463.0
2022-01-28 15:30:00,61.88,62.06,61.73,61.95,58831.0,57.0656,57.2316,56.9273,57.1302,58831.0
2022-01-28 15:40:00,61.96,62.19,61.96,62.19,71428.0,57.1394,57.3515,57.1394,57.3515,71428.0
2022-01-28 15:50:00,62.19,62.37,62.08,62.35,243450.0,57.3515,57.5175,57.2501,57.4991,243450.0
2022-01-31 09:30:00,61.93,62.02,61.56,61.75,117684.0,57.1117,57.1947,56.7705,56.9457,117684.0
2022-01-31 09:40:00,61.74,61.91,61.66,61.76,47228.0,56.9365,57.0933,56.8627,56.955,47228.0
2022-01-31 09:50:00,61.78,61.93,61.68,61.82,51260.0,56.9734,57.1117,56.8812,57.0103,51260.0
2022-01-31 10:00:00,61.82,61.98,61.82,61.98,58850.0,57.0103,57.1578,57.0103,57.1578,58850.0
2022-01-31 10:10:00,62.0,62.26,61.98,62.22,48697.0,57.1763,57.4161,57.1578,57.3792,48697.0
2022-01-31 10:20:00,62.24,62.28,62.19,62.22,35542.0,57.3976,57.4345,57.3515,57.3792,35542.0
2022-01-31 10:30:00,62.22,62.3,62.14,62.14,28609.0,57.3792,57.4529,57.3054,57.3054,28609.0
2022-01-31 10:40:00,62.14,62.14,61.96,62.09,26431.0,57.3054,57.3054,57.1394,57.2593,26431.0
2022-01-31 10:50:00,62.09,62.28,62.09,62.25,25679.0,57.2593,57.4345,57.2593,57.4068,25679.0
2022-01-31 11:00:00,62.26,62.31,62.22,62.28,35983.0,57.4161,57.4622,57.3792,57.4345,35983.0
2022-01-31 11:10:00,62.28,62.31,62.19,62.21,33396.0,57.4345,57.4622,57.3515,57.3699,33396.0
2022-01-31 11:20:00,62.21,62.21,62.09,62.11,48785.0,57.3699,57.3699,57.2593,57.2777,48785.0
2022-01-31 11:30:00,62.13,62.28,62.05,62.13,31327.0,57.2962,57.4345,57.2224,57.2962,31327.0
2022-01-31 11:40:00,62.13,62.26,62.11,62.24,19919.0,57.2962,57.4161,57.2777,57.3976,19919.0
2022-01-31 11:50:00,62.24,62.34,62.23,62.31,30307.0,57.3976,57.4898,57.3884,57.4622,30307.0
2022-01-31 12:00:00,62.31,62.34,62.25,62.29,37324.0,57.4622,57.4898,57.4068,57.4437,37324.0
2022-01-31 12:10:00,62.29,62.46,62.28,62.45,21112.0,57.4437,57.6005,57.4345,57.5913,21112.0
2022-01-31 12:20:00,62.44,62.46,62.34,62.45,23603.0,57.5821,57.6005,57.4898,57.5913,23603.0
2022-01-31 12:30:00,62.44,62.44,62.37,62.43,20298.0,57.5821,57.5821,57.5175,57.5728,20298.0
2022-01-31 12:40:00,62.43,62.53,62.43,62.53,24087.0,57.5728,57.665,57.5728,57.665,24087.0
2022-01-31 12:50:00,62.53,62.58,62.5,62.55,16421.0,57.665,57.7112,57.6374,57.6835,16421.0
2022-01-31 13:00:00,62.55,62.55,62.4,62.42,39302.0,57.6835,57.6835,57.5452,57.5636,39302.0
2022-01-31 13:10:00,62.42,62.57,62.4,62.57,37532.0,57.5636,57.7019,57.5452,57.7019,37532.0
2022-01-31 13:20:00,62.56,62.71,62.54,62.63,29025.0,57.6927,57.831,57.6743,57.7573,29025.0
2022-01-31 13:30:00,62.63,62.65,62.53,62.55,24793.0,57.7573,57.7757,57.665,57.6835,24793.0
2022-01-31 13:40:00,62.54,62.62,62.51,62.56,33722.0,57.6743,57.748,57.6466,57.6927,33722.0
2022-01-31 13:50:00,62.56,62.59,62.52,62.56,18364.0,57.6927,57.7204,57.6558,57.6927,18364.0
2022-01-31 14:00:00,62.57,62.69,62.54,62.67,32919.0,57.7019,57.8126,57.6743,57.7942,32919.0
2022-01-31 14:10:00,62.67,62.71,62.59,62.67,40816.0,57.7942,57.831,57.7204,57.7942,40816.0
2022-01-31 14:20:00,62.66,62.76,62.66,62.73,60293.0,57.7849,57.8772,57.7849,57.8495,60293.0
2022-01-31 14:30:00,62.73,62.86,62.73,62.82,43107.0,57.8495,57.9694,57.8495,57.9325,43107.0
2022-01-31 14:40:00,62.83,62.88,62.77,62.77,39080.0,57.9417,57.9878,57.8864,57.8864,39080.0
2022-01-31 14:50:00,62.78,62.8,62.68,62.72,25344.0,57.8956,57.914,57.8034,57.8403,25344.0
2022-01-31 15:00:00,62.72,62.77,62.69,62.7,59690.0,57.8403,57.8864,57.8126,57.8218,59690.0
2022-01-31 15:10:00,62.71,62.72,62.56,62.62,120083.0,57.831,57.8403,57.6927,57.748,120083.0
2022-01-31 15:20:00,62.63,62.88,62.62,62.84,62294.0,57.7573,57.9878,57.748,57.9509,62294.0
2022-01-31 15:30:00,62.84,62.88,62.73,62.83,90922.0,57.9509,57.9878,57.8495,57.9417,90922.0
2022-01-31 15:40:00,62.82,62.85,62.72,62.77,79060.0,57.9325,57.9602,57.8403,57.8864,79060.0
2022-01-31 15:50:00,62.77,62.89,62.68,62.81,637205.0,57.8864,57.997,57.8034,57.9233,637205.0
2022-02-01 09:30:00,62.63,62.99,62.24,62.86,111834.0,57.7573,58.0893,57.3976,57.9694,111834.0
2022-02-01 09:40:00,62.88,62.91,62.58,62.6,49567.0,57.9878,58.0155,57.7112,57.7296,49567.0
2022-02-01 09:50:00,62.62,62.84,62.62,62.66,57203.0,57.748,57.9509,57.748,57.7849,57203.0
2022-02-01 10:00:00,62.67,62.67,62.29,62.42,71070.0,57.7942,57.7942,57.4437,57.5636,71070.0
2022-02-01 10:10:00,62.43,62.6,62.39,62.55,57939.0,57.5728,57.7296,57.5359,57.6835,57939.0
2022-02-01 10:20:00,62.53,62.68,62.49,62.52,81973.0,57.665,57.8034,57.6282,57.6558,81973.0
2022-02-01 10:30:00,62.52,62.71,62.52,62.68,63015.0,57.6558,57.831,57.6558,57.8034,63015.0
2022-02-01 10:40:00,62.68,62.76,62.59,62.63,42972.0,57.8034,57.8772,57.7204,57.7573,42972.0
2022-02-01 10:50:00,62.63,62.79,62.62,62.79,56775.0,57.7573,57.9048,57.748,57.9048,56775.0
2022-02-01 11:00:00,62.79,62.83,62.62,62.75,51957.0,57.9048,57.9417,57.748,57.8679,51957.0
2022-02-01 11:10:00,62.75,62.78,62.66,62.7,81680.0,57.8679,57.8956,57.7849,57.8218,81680.0
2022-02-01 11:20:00,62.7,62.72,62.38,62.4,53797.0,57.8218,57.8403,57.5267,57.5452,53797.0
2022-02-01 11:30:00,62.4,62.51,62.17,62.43,74231.0,57.5452,57.6466,57.3331,57.5728,74231.0
2022-02-01 11:40:00,62.42,62.5,62.38,62.42,48984.0,57.5636,57.6374,57.5267,57.5636,48984.0
2022-02-01 11:50:00,62.42,62.54,62.41,62.51,32709.0,57.5636,57.6743,57.5544,57.6466,32709.0
2022-02-01 12:00:00,62.51,62.51,62.41,62.46,43219.0,57.6466,57.6466,57.5544,57.6005,43219.0
2022-02-01 12:10:00,62.46,62.49,62.39,62.46,52093.0,57.6005,57.6282,57.5359,57.6005,52093.0
2022-02-01 12:20:00,62.46,62.48,62.41,62.44,33661.0,57.6005,57.6189,57.5544,57.5821,33661.0
2022-02-01 12:30:00,62.44,62.48,62.31,62.46,40258.0,57.5821,57.6189,57.4622,57.6005,40258.0
2022-02-01 12:40:00,62.46,62.53,62.43,62.48,37166.0,57.6005,57.665,57.5728,57.6189,37166.0
2022-02-01 12:50:00,62.48,62.57,62.44,62.56,29388.0,57.6189,57.7019,57.5821,57.6927,29388.0
2022-02-01 13:00:00,62.57,62.57,62.45,62.5,28440.0,57.7019,57.7019,57.5913,57.6374,28440.0
2022-02-01 13:10:00,62.5,62.53,62.47,62.51,22988.0,57.6374,57.665,57.6097,57.6466,22988.0
2022-02-01 13:20:00,62.52,62.59,62.5,62.57,46501.0,57.6558,57.7204,57.6374,57.7019,46501.0
2022-02-01 13:30:00,62.57,62.64,62.5,62.64,53059.0,57.7019,57.7665,57.6374,57.7665,53059.0
2022-02-01 13:40:00,62.63,62.77,62.61,62.77,32876.0,57.7573,57.8864,57.7388,57.8864,32876.0
2022-02-01 13:50:00,62.76,62.81,62.72,62.77,75242.0,57.8772,57.9233,57.8403,57.8864,75242.0
2022-02-01 14:00:00,62.77,62.81,62.7,62.73,107506.0,57.8864,57.9233,57.8218,57.8495,107506.0
2022-02-01 14:10:00,62.74,62.79,62.69,62.77,72773.0,57.8587,57.9048,57.8126,57.8864,72773.0
2022-02-01 14:20:00,62.76,62.85,62.7,62.85,75192.0,57.8772,57.9602,57.8218,57.9602,75192.0
2022-02-01 14:30:00,62.85,62.89,62.81,62.82,50995.0,57.9602,57.997,57.9233,57.9325,50995.0
2022-02-01 14:40:00,62.82,62.84,62.79,62.84,34768.0,57.9325,57.9509,57.9048,57.9509,34768.0
2022-02-01 14:50:00,62.83,62.83,62.76,62.77,113295.0,57.9417,57.9417,57.8772,57.8864,113295.0
2022-02-01 15:00:00,62.76,62.95,62.75,62.95,144965.0,57.8772,58.0524,57.8679,58.0524,144965.0
2022-02-01 15:10:00,62.94,63.0,62.87,62.98,72837.0,58.0432,58.0985,57.9786,58.08,72837.0
2022-02-01 15:20:00,62.98,63.13,62.96,63.07,58491.0,58.08,58.2184,58.0616,58.163,58491.0
2022-02-01 15:30:00,63.06,63.14,63.02,63.03,84075.0,58.1538,58.2276,58.1169,58.1261,84075.0
2022-02-01 15:40:00,63.03,63.11,63.0,63.04,185303.0,58.1261,58.1999,58.0985,58.1354,185303.0
2022-02-01 15:50:00,63.07,63.11,62.84,62.89,505007.0,58.163,58.1999,57.9509,57.997,505007.0
2022-02-02 09:30:00,62.9,63.43,62.7,63.36,161567.0,58.0063,58.495,57.8218,58.4305,161567.0
2022-02-02 09:40:00,63.35,63.45,63.12,63.22,129874.0,58.4213,58.5135,58.2091,58.3014,129874.0
2022-02-02 09:50:00,63.2,63.31,63.11,63.16,85439.0,58.2829,58.3844,58.1999,58.246,85439.0
2022-02-02 10:00:00,63.16,63.38,63.04,63.15,142616.0,58.246,58.4489,58.1354,58.2368,142616.0
2022-02-02 10:10:00,63.14,63.27,63.09,63.27,54098.0,58.2276,58.3475,58.1815,58.3475,54098.0
2022-02-02 10:20:00,63.27,63.33,63.09,63.1,43006.0,58.3475,58.4028,58.1815,58.1907,43006.0
2022-02-02 10:30:00,63.11,63.21,63.05,63.21,56837.0,58.1999,58.2921,58.1446,58.2921,56837.0
2022-02-02 10:40:00,63.22,63.59,63.22,63.48,42794.0,58.3014,58.6426,58.3014,58.5411,42794.0
2022-02-02 10:50:00,63.48,63.48,63.34,63.4,34277.0,58.5411,58.5411,58.412,58.4674,34277.0
2022-02-02 11:00:00,63.4,63.51,63.25,63.27,52798.0,58.4674,58.5688,58.329,58.3475,52798.0
2022-02-02 11:10:00,63.27,63.33,63.17,63.29,48918.0,58.3475,58.4028,58.2553,58.3659,48918.0
2022-02-02 11:20:00,63.29,63.45,63.26,63.38,42346.0,58.3659,58.5135,58.3383,58.4489,42346.0
2022-02-02 11:30:00,63.38,63.41,63.31,63.32,36041.0,58.4489,58.4766,58.3844,58.3936,36041.0
2022-02-02 11:40:00,63.32,63.52,63.32,63.5,37538.0,58.3936,58.578,58.3936,58.5596,37538.0
2022-02-02 11:50:00,63.51,63.53,63.39,63.43,19978.0,58.5688,58.5872,58.4581,58.495,19978.0
2022-02-02 12:00:00,63.43,63.54,63.41,63.5,45992.0,58.495,58.5965,58.4766,58.5596,45992.0
2022-02-02 12:10:00,63.5,63.61,63.43,63.47,87256.0,58.5596,58.661,58.495,58.5319,87256.0
2022-02-02 12:20:00,63.47,63.47,63.35,63.38,33658.0,58.5319,58.5319,58.4213,58.4489,33658.0
2022-02-02 12:30:00,63.37,63.43,63.32,63.38,35184.0,58.4397,58.495,58.3936,58.4489,35184.0
2022-02-02 12:40:00,63.38,63.43,63.33,63.39,36648.0,58.4489,58.495,58.4028,58.4581,36648.0
2022-02-02 12:50:00,63.39,63.43,63.32,63.36,115040.0,58.4581,58.495,58.3936,58.4305,115040.0
2022-02-02 13:00:00,63.36,63.47,63.36,63.37,55211.0,58.4305,58.5319,58.4305,58.4397,55211.0
2022-02-02 13:10:00,63.37,63.5,63.34,63.46,58615.0,58.4397,58.5596,58.412,58.5227,58615.0
2022-02-02 13:20:00,63.46,63.49,63.34,63.41,38942.0,58.5227,58.5504,58.412,58.4766,38942.0
2022-02-02 13:30:00,63.4,63.58,63.4,63.57,54223.0,58.4674,58.6334,58.4674,58.6241,54223.0
2022-02-02 13:40:00,63.57,63.57,63.48,63.53,108384.0,58.6241,58.6241,58.5411,58.5872,108384.0
2022-02-02 13:50:00,63.53,63.72,63.48,63.69,131529.0,58.5872,58.7625,58.5411,58.7348,131529.0
2022-02-02 14:00:00,63.69,63.79,63.63,63.78,71146.0,58.7348,58.827,58.6795,58.8178,71146.0
2022-02-02 14:10:00,63.78,63.84,63.72,63.77,41401.0,58.8178,58.8731,58.7625,58.8086,41401.0
2022-02-02 14:20:00,63.76,63.81,63.71,63.8,39836.0,58.7994,58.8455,58.7532,58.8362,39836.0
2022-02-02 14:30:00,63.8,63.84,63.66,63.68,46762.0,58.8362,58.8731,58.7071,58.7256,46762.0
2022-02-02 14:40:00,63.68,63.75,63.67,63.71,34863.0,58.7256,58.7901,58.7164,58.7532,34863.0
2022-02-02 14:50:00,63.71,63.72,63.62,63.66,43267.0,58.7532,58.7625,58.6702,58.7071,43267.0
2022-02-02 15:00:00,63.66,63.72,63.59,63.72,73314.0,58.7071,58.7625,58.6426,58.7625,73314.0
2022-02-02 15:10:00,63.72,63.77,63.66,63.75,50703.0,58.7625,58.8086,58.7071,58.7901,50703.0
2022-02-02 15:20:00,63.75,63.78,63.62,63.64,70641.0,58.7901,58.8178,58.6702,58.6887,70641.0
2022-02-02 15:30:00,63.63,63.76,63.62,63.72,87800.0,58.6795,58.7994,58.6702,58.7625,87800.0
2022-02-02 15:40:00,63.72,63.87,63.71,63.8,129032.0,58.7625,58.9008,58.7532,58.8362,129032.0
2022-02-02 15:50:00,63.8,63.81,63.64,63.69,280683.0,58.8362,58.8455,58.6887,58.7348,280683.0
2022-02-03 09:30:00,63.69,64.0,62.92,63.2,129144.0,58.7348,59.0207,58.0247,58.2829,129144.0
2022-02-03 09:40:00,63.23,63.38,62.93,62.94,70726.0,58.3106,58.4489,58.0339,58.0432,70726.0
2022-02-03 09:50:00,62.93,63.04,62.7,62.71,76546.0,58.0339,58.1354,57.8218,57.831,76546.0
2022-02-03 10:00:00,62.71,63.01,62.6,62.89,49475.0,57.831,58.1077,57.7296,57.997,49475.0
2022-02-03 10:10:00,62.89,63.09,62.77,63.0,106325.0,57.997,58.1815,57.8864,58.0985,106325.0
2022-02-03 10:20:00,63.08,63.32,63.04,63.22,63085.0,58.1723,58.3936,58.1354,58.3014,63085.0
2022-02-03 10:30:00,63.25,63.46,63.17,63.43,50972.0,58.329,58.5227,58.2553,58.495,50972.0
2022-02-03 10:40:00,63.44,63.66,63.42,63.45,38309.0,58.5042,58.7071,58.4858,58.5135,38309.0
2022-02-03 10:50:00,63.47,63.67,63.47,63.65,29006.0,58.5319,58.7164,58.5319,58.6979,29006.0
2022-02-03 11:00:00,63.62,63.81,63.53,63.74,31559.0,58.6702,58.8455,58.5872,58.7809,31559.0
2022-02-03 11:10:00,63.75,63.94,63.53,63.58,28917.0,58.7901,58.9653,58.5872,58.6334,28917.0
2022-02-03 11:20:00,63.62,63.82,63.57,63.77,45242.0,58.6702,58.8547,58.6241,58.8086,45242.0
2022-02-03 11:30:00,63.83,63.9,63.7,63.73,23206.0,58.8639,58.9285,58.744,58.7717,23206.0
2022-02-03 11:40:00,63.73,63.73,63.58,63.64,34869.0,58.7717,58.7717,58.6334,58.6887,34869.0
2022-02-03 11:50:00,63.62,63.66,63.49,63.52,39196.0,58.6702,58.7071,58.5504,58.578,39196.0
2022-02-03 12:00:00,63.5,63.63,63.44,63.5,25029.0,58.5596,58.6795,58.5042,58.5596,25029.0
2022-02-03 12:10:00,63.52,63.52,63.36,63.38,31296.0,58.578,58.578,58.4305,58.4489,31296.0
2022-02-03 12:20:00,63.36,63.41,63.34,63.37,23172.0,58.4305,58.4766,58.412,58.4397,23172.0
2022-02-03 12:30:00,63.37,63.52,63.36,63.48,24520.0,58.4397,58.578,58.4305,58.5411,24520.0
2022-02-03 12:40:00,63.5,63.53,63.33,63.35,21851.0,58.5596,58.5872,58.4028,58.4213,21851.0
2022-02-03 12:50:00,63.36,63.48,63.36,63.46,24762.0,58.4305,58.5411,58.4305,58.5227,24762.0
2022-02-03 13:00:00,63.45,63.46,63.26,63.26,30545.0,58.5135,58.5227,58.3383,58.3383,30545.0
2022-02-03 13:10:00,63.25,63.35,63.25,63.32,32291.0,58.329,58.4213,58.329,58.3936,32291.0
2022-02-03 13:20:00,63.33,63.45,63.33,63.43,30231.0,58.4028,58.5135,58.4028,58.495,30231.0
2022-02-03 13:30:00,63.43,63.5,63.41,63.45,49679.0,58.495,58.5596,58.4766,58.5135,49679.0
2022-02-03 13:40:00,63.45,63.55,63.45,63.55,40821.0,58.5135,58.6057,58.5135,58.6057,40821.0
2022-02-03 13:50:00,63.55,63.58,63.41,63.49,42807.0,58.6057,58.6334,58.4766,58.5504,42807.0
2022-02-03 14:00:00,63.5,63.6,63.44,63.58,49185.0,58.5596,58.6518,58.5042,58.6334,49185.0
2022-02-03 14:10:00,63.59,63.71,63.55,63.69,39736.0,58.6426,58.7532,58.6057,58.7348,39736.0
2022-02-03 14:20:00,63.67,63.76,63.58,63.63,54153.0,58.7164,58.7994,58.6334,58.6795,54153.0
2022-02-03 14:30:00,63.63,63.63,63.48,63.5,51167.0,58.6795,58.6795,58.5411,58.5596,51167.0
2022-02-03 14:40:00,63.49,63.57,63.43,63.57,41250.0,58.5504,58.6241,58.495,58.6241,41250.0
2022-02-03 14:50:00,63.57,63.73,63.56,63.72,62111.0,58.6241,58.7717,58.6149,58.7625,62111.0
2022-02-03 15:00:00,63.73,63.76,63.59,63.64,71751.0,58.7717,58.7994,58.6426,58.6887,71751.0
2022-02-03 15:10:00,63.65,63.9,63.65,63.84,78587.0,58.6979,58.9285,58.6979,58.8731,78587.0
2022-02-03 15:20:00,63.85,63.93,63.83,63.89,65368.0,58.8824,58.9561,58.8639,58.9192,65368.0
2022-02-03 15:30:00,63.89,63.89,63.74,63.81,93375.0,58.9192,58.9192,58.7809,58.8455,93375.0
2022-02-03 15:40:00,63.81,63.83,63.66,63.66,133890.0,58.8455,58.8639,58.7071,58.7071,133890.0
2022-02-03 15:50:00,63.67,63.89,63.61,63.74,480369.0,58.7164,58.9192,58.661,58.7809,480369.0
2022-02-04 09:30:00,63.67,64.48,63.49,64.46,178642.0,58.7164,59.4633,58.5504,59.4449,178642.0
2022-02-04 09:40:00,64.46,64.68,64.41,64.43,111927.0,59.4449,59.6478,59.3988,59.4172,111927.0
2022-02-04 09:50:00,64.43,64.52,64.29,64.33,45136.0,59.4172,59.5002,59.2881,59.325,45136.0
2022-02-04 10:00:00,64.34,64.34,64.0,64.03,77585.0,59.3342,59.3342,59.0207,59.0483,77585.0
2022-02-04 10:10:00,64.03,64.42,64.0,64.39,32439.0,59.0483,59.408,59.0207,59.3803,32439.0
2022-02-04 10:20:00,64.39,64.44,64.21,64.21,42920.0,59.3803,59.4264,59.2143,59.2143,42920.0
2022-02-04 10:30:00,64.21,64.33,64.02,64.06,64573.0,59.2143,59.325,59.0391,59.076,64573.0
2022-02-04 10:40:00,64.07,64.26,64.03,64.17,52211.0,59.0852,59.2605,59.0483,59.1775,52211.0
2022-02-04 10:50:00,64.16,64.38,64.15,64.37,55041.0,59.1682,59.3711,59.159,59.3619,55041.0
2022-02-04 11:00:00,64.37,64.46,64.3,64.37,50015.0,59.3619,59.4449,59.2973,59.3619,50015.0
2022-02-04 11:10:00,64.37,64.58,64.26,64.46,48135.0,59.3619,59.5556,59.2605,59.4449,48135.0
2022-02-04 11:20:00,64.47,64.62,64.41,64.6,44198.0,59.4541,59.5924,59.3988,59.574,44198.0
2022-02-04 11:30:00,64.59,64.73,64.54,64.65,40378.0,59.5648,59.6939,59.5187,59.6201,40378.0
2022-02-04 11:40:00,64.66,64.74,64.64,64.71,37884.0,59.6293,59.7031,59.6109,59.6754,37884.0
2022-02-04 11:50:00,64.7,64.76,64.65,64.71,36556.0,59.6662,59.7216,59.6201,59.6754,36556.0
2022-02-04 12:00:00,64.72,64.83,64.69,64.76,52844.0,59.6847,59.7861,59.657,59.7216,52844.0
2022-02-04 12:10:00,64.76,64.88,64.73,64.79,53987.0,59.7216,59.8322,59.6939,59.7492,53987.0
2022-02-04 12:20:00,64.79,64.87,64.73,64.84,42410.0,59.7492,59.823,59.6939,59.7953,42410.0
2022-02-04 12:30:00,64.85,64.9,64.75,64.84,32444.0,59.8045,59.8507,59.7123,59.7953,32444.0
2022-02-04 12:40:00,64.83,64.85,64.74,64.78,38974.0,59.7861,59.8045,59.7031,59.74,38974.0
2022-02-04 12:50:00,64.79,64.86,64.75,64.84,34885.0,59.7492,59.8138,59.7123,59.7953,34885.0
2022-02-04 13:00:00,64.84,65.07,64.84,65.06,45890.0,59.7953,60.0074,59.7953,59.9982,45890.0
2022-02-04 13:10:00,65.06,65.13,64.94,64.94,33975.0,59.9982,60.0628,59.8875,59.8875,33975.0
2022-02-04 13:20:00,64.93,65.06,64.93,64.94,31148.0,59.8783,59.9982,59.8783,59.8875,31148.0
2022-02-04 13:30:00,64.94,64.98,64.86,64.94,42002.0,59.8875,59.9244,59.8138,59.8875,42002.0
2022-02-04 13:40:00,64.95,65.04,64.92,64.98,51448.0,59.8968,59.9798,59.8691,59.9244,51448.0
2022-02-04 13:50:00,64.98,64.99,64.72,64.83,82666.0,59.9244,59.9337,59.6847,59.7861,82666.0
2022-02-04 14:00:00,64.84,64.88,64.72,64.73,41060.0,59.7953,59.8322,59.6847,59.6939,41060.0
2022-02-04 14:10:00,64.73,64.75,64.6,64.6,37716.0,59.6939,59.7123,59.574,59.574,37716.0
2022-02-04 14:20:00,64.6,64.9,64.57,64.89,55975.0,59.574,59.8507,59.5463,59.8414,55975.0
2022-02-04 14:30:00,64.9,64.99,64.86,64.96,52201.0,59.8507,59.9337,59.8138,59.906,52201.0
2022-02-04 14:40:00,64.97,65.01,64.74,64.81,38365.0,59.9152,59.9521,59.7031,59.7677,38365.0
2022-02-04 14:50:00,64.81,65.07,64.79,65.06,39336.0,59.7677,60.0074,59.7492,59.9982,39336.0
2022-02-04 15:00:00,65.06,65.12,65.0,65.11,59210.0,59.9982,60.0535,59.9429,60.0443,59210.0
2022-02-04 15:10:00,65.11,65.22,65.09,65.14,58681.0,60.0443,60.1458,60.0259,60.072,58681.0
2022-02-04 15:20:00,65.14,65.16,65.05,65.1,72514.0,60.072,60.0904,59.989,60.0351,72514.0
2022-02-04 15:30:00,65.13,65.27,65.09,65.09,80958.0,60.0628,60.1919,60.0259,60.0259,80958.0
2022-02-04 15:40:00,65.09,65.1,64.86,64.99,149150.0,60.0259,60.0351,59.8138,59.9337,149150.0
2022-02-04 15:50:00,65.0,65.08,64.68,64.7,313943.0,59.9429,60.0167,59.6478,59.6662,313943.0
2022-02-07 09:30:00,64.86,65.08,64.64,64.79,159150.0,59.8138,60.0167,59.6109,59.7492,159150.0
2022-02-07 09:40:00,64.8,64.86,64.68,64.83,91976.0,59.7584,59.8138,59.6478,59.7861,91976.0
2022-02-07 09:50:00,64.83,65.2,64.83,65.04,94631.0,59.7861,60.1273,59.7861,59.9798,94631.0
2022-02-07 10:00:00,65.07,65.37,65.07,65.26,67344.0,60.0074,60.2841,60.0074,60.1827,67344.0
2022-02-07 10:10:00,65.26,65.43,65.11,65.34,62963.0,60.1827,60.3394,60.0443,60.2564,62963.0
2022-02-07 10:20:00,65.34,65.5,65.29,65.42,47168.0,60.2564,60.404,60.2103,60.3302,47168.0
2022-02-07 10:30:00,65.41,65.65,65.39,65.58,40640.0,60.321,60.5423,60.3025,60.4778,40640.0
2022-02-07 10:40:00,65.59,65.67,65.47,65.61,35177.0,60.487,60.5608,60.3763,60.5054,35177.0
2022-02-07 10:50:00,65.61,65.66,65.52,65.62,37870.0,60.5054,60.5515,60.4224,60.5146,37870.0
2022-02-07 11:00:00,65.61,65.61,65.44,65.56,36163.0,60.5054,60.5054,60.3486,60.4593,36163.0
2022-02-07 11:10:00,65.56,65.76,65.54,65.71,35218.0,60.4593,60.6437,60.4409,60.5976,35218.0
2022-02-07 11:20:00,65.71,65.78,65.65,65.73,26971.0,60.5976,60.6622,60.5423,60.6161,26971.0
2022-02-07 11:30:00,65.73,65.74,65.58,65.61,30705.0,60.6161,60.6253,60.4778,60.5054,30705.0
2022-02-07 11:40:00,65.61,65.7,65.53,65.69,33705.0,60.5054,60.5884,60.4316,60.5792,33705.0
2022-02-07 11:50:00,65.69,65.85,65.66,65.84,49346.0,60.5792,60.7267,60.5515,60.7175,49346.0
2022-02-07 12:00:00,65.85,65.86,65.63,65.65,33448.0,60.7267,60.736,60.5239,60.5423,33448.0
2022-02-07 12:10:00,65.65,65.75,65.6,65.7,25724.0,60.5423,60.6345,60.4962,60.5884,25724.0
2022-02-07 12:20:00,65.7,65.76,65.67,65.7,36338.0,60.5884,60.6437,60.5608,60.5884,36338.0
2022-02-07 12:30:00,65.7,65.8,65.65,65.71,30721.0,60.5884,60.6806,60.5423,60.5976,30721.0
2022-02-07 12:40:00,65.71,65.78,65.62,65.63,39603.0,60.5976,60.6622,60.5146,60.5239,39603.0
2022-02-07 12:50:00,65.62,65.67,65.56,65.6,29082.0,60.5146,60.5608,60.4593,60.4962,29082.0
2022-02-07 13:00:00,65.63,65.69,65.61,65.65,56303.0,60.5239,60.5792,60.5054,60.5423,56303.0
2022-02-07 13:10:00,65.65,65.71,65.61,65.63,37115.0,60.5423,60.5976,60.5054,60.5239,37115.0
2022-02-07 13:20:00,65.63,65.67,65.55,65.59,25817.0,60.5239,60.5608,60.4501,60.487,25817.0
2022-02-07 13:30:00,65.6,65.67,65.59,65.64,52005.0,60.4962,60.5608,60.487,60.5331,52005.0
2022-02-07 13:40:00,65.64,65.71,65.59,65.59,67598.0,60.5331,60.5976,60.487,60.487,67598.0
2022-02-07 13:50:00,65.6,65.63,65.49,65.61,46452.0,60.4962,60.5239,60.3948,60.5054,46452.0
2022-02-07 14:00:00,65.59,65.64,65.51,65.52,41099.0,60.487,60.5331,60.4132,60.4224,41099.0
2022-02-07 14:10:00,65.52,65.64,65.47,65.64,47586.0,60.4224,60.5331,60.3763,60.5331,47586.0
2022-02-07 14:20:00,65.64,65.68,65.6,65.68,51395.0,60.5331,60.57,60.4962,60.57,51395.0
2022-02-07 14:30:00,65.68,65.7,65.64,65.67,41747.0,60.57,60.5884,60.5331,60.5608,41747.0
2022-02-07 14:40:00,65.68,65.78,65.65,65.76,34045.0,60.57,60.6622,60.5423,60.6437,34045.0
2022-02-07 14:50:00,65.75,65.77,65.66,65.67,44368.0,60.6345,60.653,60.5515,60.5608,44368.0
2022-02-07 15:00:00,65.66,65.67,65.57,65.64,54477.0,60.5515,60.5608,60.4685,60.5331,54477.0
2022-02-07 15:10:00,65.64,65.71,65.6,65.69,38940.0,60.5331,60.5976,60.4962,60.5792,38940.0
2022-02-07 15:20:00,65.67,65.69,65.54,65.57,46257.0,60.5608,60.5792,60.4409,60.4685,46257.0
2022-02-07 15:30:00,65.56,65.58,65.33,65.35,78460.0,60.4593,60.4778,60.2472,60.2656,78460.0
2022-02-07 15:40:00,65.35,65.39,65.19,65.23,118778.0,60.2656,60.3025,60.1181,60.155,118778.0
2022-02-07 15:50:00,65.24,65.42,65.09,65.27,303099.0,60.1642,60.3302,60.0259,60.1919,303099.0
2022-02-08 09:30:00,65.73,65.87,65.24,65.26,113685.0,60.6161,60.7452,60.1642,60.1827,113685.0
2022-02-08 09:40:00,65.27,65.65,65.24,65.49,66649.0,60.1919,60.5423,60.1642,60.3948,66649.0
2022-02-08 09:50:00,65.52,65.8,65.49,65.76,59749.0,60.4224,60.6806,60.3948,60.6437,59749.0
2022-02-08 10:00:00,65.75,65.78,65.4,65.73,63920.0,60.6345,60.6622,60.3118,60.6161,63920.0
2022-02-08 10:10:00,65.72,65.91,65.71,65.81,40123.0,60.6069,60.7821,60.5976,60.6899,40123.0
2022-02-08 10:20:00,65.77,65.87,65.76,65.82,37254.0,60.653,60.7452,60.6437,60.6991,37254.0
2022-02-08 10:30:00,65.81,65.89,65.8,65.81,43424.0,60.6899,60.7636,60.6806,60.6899,43424.0
2022-02-08 10:40:00,65.79,65.85,65.67,65.78,36761.0,60.6714,60.7267,60.5608,60.6622,36761.0
2022-02-08 10:50:00,65.78,65.78,65.7,65.73,29056.0,60.6622,60.6622,60.5884,60.6161,29056.0
2022-02-08 11:00:00,65.72,65.79,65.69,65.74,35355.0,60.6069,60.6714,60.5792,60.6253,35355.0
2022-02-08 11:10:00,65.75,65.78,65.65,65.68,59714.0,60.6345,60.6622,60.5423,60.57,59714.0
2022-02-08 11:20:00,65.69,65.72,65.63,65.66,32103.0,60.5792,60.6069,60.5239,60.5515,32103.0
2022-02-08 11:30:00,65.66,65.93,65.66,65.91,43513.0,60.5515,60.8005,60.5515,60.7821,43513.0
2022-02-08 11:40:00,65.92,65.99,65.9,65.97,38808.0,60.7913,60.8559,60.7729,60.8374,38808.0
2022-02-08 11:50:00,65.98,66.1,65.96,66.08,32877.0,60.8466,60.9573,60.8282,60.9389,32877.0
2022-02-08 12:00:00,66.07,66.11,66.0,66.03,19145.0,60.9296,60.9665,60.8651,60.8927,19145.0
2022-02-08 12:10:00,66.03,66.09,65.99,66.0,24390.0,60.8927,60.9481,60.8559,60.8651,24390.0
2022-02-08 12:20:00,66.01,66.09,66.0,66.01,28598.0,60.8743,60.9481,60.8651,60.8743,28598.0
2022-02-08 12:30:00,66.02,66.06,65.97,66.05,23753.0,60.8835,60.9204,60.8374,60.9112,23753.0
2022-02-08 12:40:00,66.05,66.16,66.04,66.14,25166.0,60.9112,61.0126,60.902,60.9942,25166.0
2022-02-08 12:50:00,66.14,66.2,66.11,66.19,18865.0,60.9942,61.0495,60.9665,61.0403,18865.0
2022-02-08 13:00:00,66.19,66.31,66.18,66.22,35345.0,61.0403,61.151,61.0311,61.068,35345.0
2022-02-08 13:10:00,66.23,66.27,66.16,66.2,24924.0,61.0772,61.1141,61.0126,61.0495,24924.0
2022-02-08 13:20:00,66.21,66.23,66.08,66.08,27016.0,61.0587,61.0772,60.9389,60.9389,27016.0
2022-02-08 13:30:00,66.08,66.16,66.04,66.14,32980.0,60.9389,61.0126,60.902,60.9942,32980.0
2022-02-08 13:40:00,66.14,66.19,66.1,66.17,45986.0,60.9942,61.0403,60.9573,61.0219,45986.0
2022-02-08 13:50:00,66.17,66.22,66.15,66.22,60980.0,61.0219,61.068,61.0034,61.068,60980.0
2022-02-08 14:00:00,66.22,66.22,66.17,66.18,27617.0,61.068,61.068,61.0219,61.0311,27617.0
2022-02-08 14:10:00,66.17,66.18,66.08,66.09,50232.0,61.0219,61.0311,60.9389,60.9481,50232.0
2022-02-08 14:20:00,66.1,66.1,65.93,65.97,43677.0,60.9573,60.9573,60.8005,60.8374,43677.0
2022-02-08 14:30:00,65.96,66.02,65.88,65.88,43659.0,60.8282,60.8835,60.7544,60.7544,43659.0
2022-02-08 14:40:00,65.89,65.92,65.76,65.78,36325.0,60.7636,60.7913,60.6437,60.6622,36325.0
2022-02-08 14:50:00,65.78,65.9,65.77,65.86,25590.0,60.6622,60.7729,60.653,60.736,25590.0
2022-02-08 15:00:00,65.86,65.95,65.81,65.93,32225.0,60.736,60.819,60.6899,60.8005,32225.0
2022-02-08 15:10:00,65.93,66.19,65.93,66.15,37158.0,60.8005,61.0403,60.8005,61.0034,37158.0
2022-02-08 15:20:00,66.15,66.18,66.06,66.07,35911.0,61.0034,61.0311,60.9204,60.9296,35911.0
2022-02-08 15:30:00,66.08,66.19,66.08,66.14,42371.0,60.9389,61.0403,60.9389,60.9942,42371.0
2022-02-08 15:40:00,66.14,66.17,66.02,66.09,63629.0,60.9942,61.0219,60.8835,60.9481,63629.0
2022-02-08 15:50:00,66.08,66.22,66.02,66.04,269586.0,60.9389,61.068,60.8835,60.902,269586.0
2022-02-09 09:30:00,66.22,66.34,65.94,66.02,167302.0,61.068,61.1786,60.8097,60.8835,167302.0
2022-02-09 09:40:00,66.04,66.28,66.04,66.26,63502.0,60.902,61.1233,60.902,61.1048,63502.0
2022-02-09 09:50:00,66.25,66.3,66.11,66.18,44720.0,61.0956,61.1417,60.9665,61.0311,44720.0
2022-02-09 10:00:00,66.17,66.39,66.12,66.36,48719.0,61.0219,61.2247,60.9757,61.1971,48719.0
2022-02-09 10:10:00,66.4,66.55,66.29,66.47,32090.0,61.234,61.3723,61.1325,61.2985,32090.0
2022-02-09 10:20:00,66.45,66.47,66.28,66.3,39258.0,61.2801,61.2985,61.1233,61.1417,39258.0
2022-02-09 10:30:00,66.32,66.45,66.29,66.3,27412.0,61.1602,61.2801,61.1325,61.1417,27412.0
2022-02-09 10:40:00,66.32,66.38,66.2,66.27,23987.0,61.1602,61.2155,61.0495,61.1141,23987.0
2022-02-09 10:50:00,66.29,66.42,66.27,66.38,27513.0,61.1325,61.2524,61.1141,61.2155,27513.0
2022-02-09 11:00:00,66.39,66.39,66.26,66.27,22122.0,61.2247,61.2247,61.1048,61.1141,22122.0
2022-02-09 11:10:00,66.28,66.32,66.09,66.17,71813.0,61.1233,61.1602,60.9481,61.0219,71813.0
2022-02-09 11:20:00,66.19,66.24,66.13,66.13,14848.0,61.0403,61.0864,60.985,60.985,14848.0
2022-02-09 11:30:00,66.15,66.19,66.1,66.15,14680.0,61.0034,61.0403,60.9573,61.0034,14680.0
2022-02-09 11:40:00,66.17,66.18,66.08,66.11,21139.0,61.0219,61.0311,60.9389,60.9665,21139.0
2022-02-09 11:50:00,66.09,66.16,66.05,66.13,32111.0,60.9481,61.0126,60.9112,60.985,32111.0
2022-02-09 12:00:00,66.14,66.16,66.06,66.14,72361.0,60.9942,61.0126,60.9204,60.9942,72361.0
2022-02-09 12:10:00,66.15,66.26,66.1,66.22,37454.0,61.0034,61.1048,60.9573,61.068,37454.0
2022-02-09 12:20:00,66.23,66.35,66.23,66.34,34485.0,61.0772,61.1878,61.0772,61.1786,34485.0
2022-02-09 12:30:00,66.31,66.36,66.26,66.31,26126.0,61.151,61.1971,61.1048,61.151,26126.0
2022-02-09 12:40:00,66.33,66.33,66.12,66.14,24340.0,61.1694,61.1694,60.9757,60.9942,24340.0
2022-02-09 12:50:00,66.14,66.19,66.11,66.19,18300.0,60.9942,61.0403,60.9665,61.0403,18300.0
2022-02-09 13:00:00,66.19,66.21,66.0,66.03,19810.0,61.0403,61.0587,60.8651,60.8927,19810.0
2022-02-09 13:10:00,66.03,66.11,65.98,66.11,31241.0,60.8927,60.9665,60.8466,60.9665,31241.0
2022-02-09 13:20:00,66.13,66.21,66.08,66.21,17717.0,60.985,61.0587,60.9389,61.0587,17717.0
2022-02-09 13:30:00,66.19,66.27,66.16,66.26,18560.0,61.0403,61.1141,61.0126,61.1048,18560.0
2022-02-09 13:40:00,66.27,66.35,66.23,66.31,28517.0,61.1141,61.1878,61.0772,61.151,28517.0
2022-02-09 13:50:00,66.33,66.39,66.31,66.31,17396.0,61.1694,61.2247,61.151,61.151,17396.0
2022-02-09 14:00:00,66.31,66.35,66.29,66.34,16529.0,61.151,61.1878,61.1325,61.1786,16529.0
2022-02-09 14:10:00,66.35,66.5,66.34,66.48,32842.0,61.1878,61.3262,61.1786,61.3077,32842.0
2022-02-09 14:20:00,66.49,66.49,66.44,66.47,24347.0,61.317,61.317,61.2708,61.2985,24347.0
2022-02-09 14:30:00,66.47,66.47,66.37,66.41,35266.0,61.2985,61.2985,61.2063,61.2432,35266.0
2022-02-09 14:40:00,66.41,66.41,66.32,66.34,28871.0,61.2432,61.2432,61.1602,61.1786,28871.0
2022-02-09 14:50:00,66.35,66.35,66.21,66.21,34839.0,61.1878,61.1878,61.0587,61.0587,34839.0
2022-02-09 15:00:00,66.2,66.25,66.16,66.17,33819.0,61.0495,61.0956,61.0126,61.0219,33819.0
2022-02-09 15:10:00,66.18,66.27,66.18,66.27,29733.0,61.0311,61.1141,61.0311,61.1141,29733.0
2022-02-09 15:20:00,66.27,66.31,66.23,66.3,26731.0,61.1141,61.151,61.0772,61.1417,26731.0
2022-02-09 15:30:00,66.31,66.4,66.26,66.34,46190.0,61.151,61.234,61.1048,61.1786,46190.0
2022-02-09 15:40:00,66.35,66.36,66.24,66.3,49849.0,61.1878,61.1971,61.0864,61.1417,49849.0
2022-02-09 15:50:00,66.3,66.35,66.01,66.05,267139.0,61.1417,61.1878,60.8743,60.9112,267139.0
2022-02-10 09:30:00,65.81,66.55,65.68,66.55,72885.0,60.6899,61.3723,60.57,61.3723,72885.0
2022-02-10 09:40:00,66.52,66.83,66.5,66.75,68579.0,61.3446,61.6305,61.3262,61.5567,68579.0
2022-02-10 09:50:00,66.75,66.78,66.44,66.59,41585.0,61.5567,61.5844,61.2708,61.4092,41585.0
2022-02-10 10:00:00,66.59,66.87,66.58,66.78,109187.0,61.4092,61.6674,61.4,61.5844,109187.0
2022-02-10 10:10:00,66.8,66.97,66.75,66.91,28305.0,61.6028,61.7596,61.5567,61.7043,28305.0
2022-02-10 10:20:00,66.9,66.97,66.78,66.79,28176.0,61.6951,61.7596,61.5844,61.5936,28176.0
2022-02-10 10:30:00,66.77,66.93,66.66,66.92,23762.0,61.5752,61.7227,61.4737,61.7135,23762.0
2022-02-10 10:40:00,66.91,66.93,66.81,66.89,24549.0,61.7043,61.7227,61.6121,61.6858,24549.0
2022-02-10 10:50:00,66.87,66.87,66.63,66.7,35188.0,61.6674,61.6674,61.4461,61.5106,35188.0
2022-02-10 11:00:00,66.69,66.85,66.63,66.85,21890.0,61.5014,61.6489,61.4461,61.6489,21890.0
2022-02-10 11:10:00,66.87,66.87,66.59,66.62,20182.0,61.6674,61.6674,61.4092,61.4368,20182.0
2022-02-10 11:20:00,66.6,66.75,66.55,66.72,26903.0,61.4184,61.5567,61.3723,61.5291,26903.0
2022-02-10 11:30:00,66.74,66.79,66.7,66.77,18840.0,61.5475,61.5936,61.5106,61.5752,18840.0
2022-02-10 11:40:00,66.8,66.87,66.78,66.84,19912.0,61.6028,61.6674,61.5844,61.6397,19912.0
2022-02-10 11:50:00,66.85,66.86,66.75,66.78,24421.0,61.6489,61.6582,61.5567,61.5844,24421.0
2022-02-10 12:00:00,66.78,66.82,66.68,66.77,70784.0,61.5844,61.6213,61.4922,61.5752,70784.0
2022-02-10 12:10:00,66.77,66.83,66.69,66.7,84615.0,61.5752,61.6305,61.5014,61.5106,84615.0
2022-02-10 12:20:00,66.7,66.75,66.69,66.75,19217.0,61.5106,61.5567,61.5014,61.5567,19217.0
2022-02-10 12:30:00,66.75,66.78,66.66,66.73,21268.0,61.5567,61.5844,61.4737,61.5383,21268.0
2022-02-10 12:40:00,66.72,66.74,66.4,66.52,47939.0,61.5291,61.5475,61.234,61.3446,47939.0
2022-02-10 12:50:00,66.55,66.57,66.43,66.52,23927.0,61.3723,61.3907,61.2616,61.3446,23927.0
2022-02-10 13:00:00,66.52,66.52,66.38,66.47,25687.0,61.3446,61.3446,61.2155,61.2985,25687.0
2022-02-10 13:10:00,66.48,66.52,66.22,66.23,20749.0,61.3077,61.3446,61.068,61.0772,20749.0
2022-02-10 13:20:00,66.27,66.33,66.13,66.13,72096.0,61.1141,61.1694,60.985,60.985,72096.0
2022-02-10 13:30:00,66.13,66.2,65.9,65.98,65450.0,60.985,61.0495,60.7729,60.8466,65450.0
2022-02-10 13:40:00,65.97,66.1,65.97,66.02,49037.0,60.8374,60.9573,60.8374,60.8835,49037.0
2022-02-10 13:50:00,66.04,66.12,65.95,66.12,45615.0,60.902,60.9757,60.819,60.9757,45615.0
2022-02-10 14:00:00,66.11,66.14,65.94,66.0,31905.0,60.9665,60.9942,60.8097,60.8651,31905.0
2022-02-10 14:10:00,66.01,66.01,65.78,65.79,34316.0,60.8743,60.8743,60.6622,60.6714,34316.0
2022-02-10 14:20:00,65.79,66.09,65.79,66.03,25842.0,60.6714,60.9481,60.6714,60.8927,25842.0
2022-02-10 14:30:00,66.03,66.09,65.98,66.0,34522.0,60.8927,60.9481,60.8466,60.8651,34522.0
2022-02-10 14:40:00,66.02,66.1,65.96,65.96,36091.0,60.8835,60.9573,60.8282,60.8282,36091.0
2022-02-10 14:50:00,65.97,66.01,65.87,65.98,49257.0,60.8374,60.8743,60.7452,60.8466,49257.0
2022-02-10 15:00:00,66.0,66.06,65.92,66.04,37807.0,60.8651,60.9204,60.7913,60.902,37807.0
2022-02-10 15:10:00,66.06,66.1,65.86,65.88,40847.0,60.9204,60.9573,60.736,60.7544,40847.0
2022-02-10 15:20:00,65.88,65.95,65.79,65.86,45191.0,60.7544,60.819,60.6714,60.736,45191.0
2022-02-10 15:30:00,65.84,65.86,65.73,65.75,65383.0,60.7175,60.736,60.6161,60.6345,65383.0
2022-02-10 15:40:00,65.76,65.81,65.52,65.62,102958.0,60.6437,60.6899,60.4224,60.5146,102958.0
2022-02-10 15:50:00,65.6,65.73,65.5,65.54,749001.0,60.4962,60.6161,60.404,60.4409,749001.0
2022-02-11 09:30:00,65.48,65.5,65.2,65.33,102811.0,60.3855,60.404,60.1273,60.2472,102811.0
2022-02-11 09:40:00,65.35,65.81,65.33,65.81,48538.0,60.2656,60.6899,60.2472,60.6899,48538.0
2022-02-11 09:50:00,65.82,65.89,65.69,65.87,47875.0,60.6991,60.7636,60.5792,60.7452,47875.0
2022-02-11 10:00:00,65.85,66.09,65.85,65.95,45667.0,60.7267,60.9481,60.7267,60.819,45667.0
2022-02-11 10:10:00,65.96,66.07,65.79,66.0,69814.0,60.8282,60.9296,60.6714,60.8651,69814.0
2022-02-11 10:20:00,66.03,66.22,66.03,66.16,58521.0,60.8927,61.068,60.8927,61.0126,58521.0
2022-02-11 10:30:00,66.19,66.24,66.09,66.18,36027.0,61.0403,61.0864,60.9481,61.0311,36027.0
2022-02-11 10:40:00,66.19,66.26,66.11,66.16,39528.0,61.0403,61.1048,60.9665,61.0126,39528.0
2022-02-11 10:50:00,66.16,66.22,66.07,66.18,30938.0,61.0126,61.068,60.9296,61.0311,30938.0
2022-02-11 11:00:00,66.17,66.33,66.17,66.21,60421.0,61.0219,61.1694,61.0219,61.0587,60421.0
2022-02-11 11:10:00,66.2,66.43,66.2,66.35,51311.0,61.0495,61.2616,61.0495,61.1878,51311.0
2022-02-11 11:20:00,66.38,66.55,66.26,66.29,50485.0,61.2155,61.3723,61.1048,61.1325,50485.0
2022-02-11 11:30:00,66.32,66.36,66.03,66.12,48952.0,61.1602,61.1971,60.8927,60.9757,48952.0
2022-02-11 11:40:00,66.11,66.18,66.1,66.12,29895.0,60.9665,61.0311,60.9573,60.9757,29895.0
2022-02-11 11:50:00,66.13,66.21,66.08,66.2,20738.0,60.985,61.0587,60.9389,61.0495,20738.0
2022-02-11 12:00:00,66.19,66.24,66.14,66.22,23375.0,61.0403,61.0864,60.9942,61.068,23375.0
2022-02-11 12:10:00,66.22,66.3,66.19,66.22,58410.0,61.068,61.1417,61.0403,61.068,58410.0
2022-02-11 12:20:00,66.25,66.28,66.21,66.28,19473.0,61.0956,61.1233,61.0587,61.1233,19473.0
2022-02-11 12:30:00,66.28,66.34,66.26,66.28,24163.0,61.1233,61.1786,61.1048,61.1233,24163.0
2022-02-11 12:40:00,66.29,66.32,66.07,66.11,22243.0,61.1325,61.1602,60.9296,60.9665,22243.0
2022-02-11 12:50:00,66.12,66.12,66.05,66.06,17174.0,60.9757,60.9757,60.9112,60.9204,17174.0
2022-02-11 13:00:00,66.06,66.2,66.06,66.2,31957.0,60.9204,61.0495,60.9204,61.0495,31957.0
2022-02-11 13:10:00,66.19,66.19,65.99,66.05,17566.0,61.0403,61.0403,60.8559,60.9112,17566.0
2022-02-11 13:20:00,66.04,66.13,66.01,66.02,19240.0,60.902,60.985,60.8743,60.8835,19240.0
2022-02-11 13:30:00,66.03,66.04,65.59,65.59,54572.0,60.8927,60.902,60.487,60.487,54572.0
2022-02-11 13:40:00,65.57,65.65,65.29,65.37,59293.0,60.4685,60.5423,60.2103,60.2841,59293.0
2022-02-11 13:50:00,65.37,65.43,65.21,65.24,80076.0,60.2841,60.3394,60.1365,60.1642,80076.0
2022-02-11 14:00:00,65.22,65.33,65.04,65.25,64027.0,60.1458,60.2472,59.9798,60.1734,64027.0
2022-02-11 14:10:00,65.28,65.57,65.24,65.54,95151.0,60.2011,60.4685,60.1642,60.4409,95151.0
2022-02-11 14:20:00,65.51,65.65,65.25,65.28,50421.0,60.4132,60.5423,60.1734,60.2011,50421.0
2022-02-11 14:30:00,65.27,65.55,65.25,65.46,43944.0,60.1919,60.4501,60.1734,60.3671,43944.0
2022-02-11 14:40:00,65.46,65.46,65.07,65.1,49023.0,60.3671,60.3671,60.0074,60.0351,49023.0
2022-02-11 14:50:00,65.09,65.17,64.93,65.16,67424.0,60.0259,60.0997,59.8783,60.0904,67424.0
2022-02-11 15:00:00,65.17,65.43,65.08,65.09,92458.0,60.0997,60.3394,60.0167,60.0259,92458.0
2022-02-11 15:10:00,65.1,65.2,64.99,64.99,159288.0,60.0351,60.1273,59.9337,59.9337,159288.0
2022-02-11 15:20:00,65.03,65.18,64.94,65.18,132390.0,59.9705,60.1089,59.8875,60.1089,132390.0
2022-02-11 15:30:00,65.16,65.22,64.99,65.13,103815.0,60.0904,60.1458,59.9337,60.0628,103815.0
2022-02-11 15:40:00,65.14,65.43,64.91,65.42,148845.0,60.072,60.3394,59.8599,60.3302,148845.0
2022-02-11 15:50:00,65.47,65.63,65.19,65.31,356247.0,60.3763,60.5239,60.1181,60.2288,356247.0
2022-02-14 09:30:00,65.12,65.59,64.86,65.17,103398.0,60.0535,60.487,59.8138,60.0997,103398.0
2022-02-14 09:40:00,65.15,65.47,64.92,65.11,43237.0,60.0812,60.3763,59.8691,60.0443,43237.0
2022-02-14 09:50:00,65.09,65.18,64.71,64.75,53404.0,60.0259,60.1089,59.6754,59.7123,53404.0
2022-02-14 10:00:00,64.71,64.74,64.37,64.5,59752.0,59.6754,59.7031,59.3619,59.4818,59752.0
2022-02-14 10:10:00,64.53,64.74,64.18,64.38,55360.0,59.5094,59.7031,59.1867,59.3711,55360.0
2022-02-14 10:20:00,64.4,64.57,64.36,64.39,30705.0,59.3896,59.5463,59.3527,59.3803,30705.0
2022-02-14 10:30:00,64.37,64.38,64.1,64.18,33818.0,59.3619,59.3711,59.1129,59.1867,33818.0
2022-02-14 10:40:00,64.2,64.27,63.94,64.01,57035.0,59.2051,59.2697,58.9653,59.0299,57035.0
2022-02-14 10:50:00,64.03,64.09,63.87,63.87,48180.0,59.0483,59.1037,58.9008,58.9008,48180.0
2022-02-14 11:00:00,63.89,63.97,63.8,63.87,47849.0,58.9192,58.993,58.8362,58.9008,47849.0
2022-02-14 11:10:00,63.85,63.93,63.71,63.92,30020.0,58.8824,58.9561,58.7532,58.9469,30020.0
2022-02-14 11:20:00,63.92,64.05,63.87,64.03,35463.0,58.9469,59.0668,58.9008,59.0483,35463.0
2022-02-14 11:30:00,64.01,64.14,63.92,64.13,53379.0,59.0299,59.1498,58.9469,59.1406,53379.0
2022-02-14 11:40:00,64.14,64.29,64.12,64.28,23519.0,59.1498,59.2881,59.1313,59.2789,23519.0
2022-02-14 11:50:00,64.3,64.31,64.16,64.27,25884.0,59.2973,59.3066,59.1682,59.2697,25884.0
2022-02-14 12:00:00,64.26,64.28,64.15,64.15,21663.0,59.2605,59.2789,59.159,59.159,21663.0
2022-02-14 12:10:00,64.16,64.26,64.11,64.25,24707.0,59.1682,59.2605,59.1221,59.2512,24707.0
2022-02-14 12:20:00,64.26,64.45,64.26,64.45,28255.0,59.2605,59.4357,59.2605,59.4357,28255.0
2022-02-14 12:30:00,64.46,64.47,64.35,64.45,18268.0,59.4449,59.4541,59.3434,59.4357,18268.0
2022-02-14 12:40:00,64.45,64.58,64.45,64.54,16394.0,59.4357,59.5556,59.4357,59.5187,16394.0
2022-02-14 12:50:00,64.52,64.59,64.51,64.54,24829.0,59.5002,59.5648,59.491,59.5187,24829.0
2022-02-14 13:00:00,64.57,64.65,64.56,64.61,22776.0,59.5463,59.6201,59.5371,59.5832,22776.0
2022-02-14 13:10:00,64.62,64.62,64.51,64.52,21508.0,59.5924,59.5924,59.491,59.5002,21508.0
2022-02-14 13:20:00,64.52,64.53,64.46,64.52,17959.0,59.5002,59.5094,59.4449,59.5002,17959.0
2022-02-14 13:30:00,64.51,64.52,64.37,64.42,18225.0,59.491,59.5002,59.3619,59.408,18225.0
2022-02-14 13:40:00,64.41,64.44,64.28,64.28,27650.0,59.3988,59.4264,59.2789,59.2789,27650.0
2022-02-14 13:50:00,64.25,64.25,63.95,64.01,48023.0,59.2512,59.2512,58.9746,59.0299,48023.0
2022-02-14 14:00:00,63.97,64.05,63.86,63.93,35085.0,58.993,59.0668,58.8916,58.9561,35085.0
2022-02-14 14:10:00,63.93,64.05,63.87,63.87,27251.0,58.9561,59.0668,58.9008,58.9008,27251.0
2022-02-14 14:20:00,63.88,64.19,63.84,64.04,50025.0,58.91,59.1959,58.8731,59.0576,50025.0
2022-02-14 14:30:00,64.03,64.19,63.91,64.16,33652.0,59.0483,59.1959,58.9377,59.1682,33652.0
2022-02-14 14:40:00,64.16,64.25,64.04,64.08,28777.0,59.1682,59.2512,59.0576,59.0945,28777.0
2022-02-14 14:50:00,64.09,64.27,64.08,64.18,32683.0,59.1037,59.2697,59.0945,59.1867,32683.0
2022-02-14 15:00:00,64.18,64.18,63.93,64.09,47992.0,59.1867,59.1867,58.9561,59.1037,47992.0
2022-02-14 15:10:00,64.08,64.14,63.94,64.0,44973.0,59.0945,59.1498,58.9653,59.0207,44973.0
2022-02-14 15:20:00,64.0,64.21,63.95,64.06,52160.0,59.0207,59.2143,58.9746,59.076,52160.0
2022-02-14 15:30:00,64.04,64.33,64.02,64.26,86550.0,59.0576,59.325,59.0391,59.2605,86550.0
2022-02-14 15:40:00,64.26,64.49,64.2,64.43,131931.0,59.2605,59.4726,59.2051,59.4172,131931.0
2022-02-14 15:50:00,64.43,64.43,64.2,64.21,407765.0,59.4172,59.4172,59.2051,59.2143,407765.0
2022-02-15 09:30:00,64.5,64.94,64.39,64.85,111741.0,59.8503,60.2586,59.7482,60.1751,111741.0
2022-02-15 09:40:00,64.84,64.97,64.72,64.85,60337.0,60.1658,60.2864,60.0545,60.1751,60337.0
2022-02-15 09:50:00,64.84,64.85,64.46,64.53,86813.0,60.1658,60.1751,59.8132,59.8782,86813.0
2022-02-15 10:00:00,64.54,64.66,64.45,64.66,47816.0,59.8874,59.9988,59.8039,59.9988,47816.0
2022-02-15 10:10:00,64.68,64.78,64.6,64.76,39765.0,60.0173,60.1101,59.9431,60.0916,39765.0
2022-02-15 10:20:00,64.77,64.94,64.7,64.91,45650.0,60.1009,60.2586,60.0359,60.2308,45650.0
2022-02-15 10:30:00,64.91,64.98,64.87,64.91,30072.0,60.2308,60.2957,60.1936,60.2308,30072.0
2022-02-15 10:40:00,64.91,64.94,64.85,64.92,24908.0,60.2308,60.2586,60.1751,60.24,24908.0
2022-02-15 10:50:00,64.92,65.02,64.9,65.02,29081.0,60.24,60.3328,60.2215,60.3328,29081.0
2022-02-15 11:00:00,65.01,65.04,64.94,65.0,32146.0,60.3236,60.3514,60.2586,60.3143,32146.0
2022-02-15 11:10:00,64.99,65.0,64.86,64.91,25467.0,60.305,60.3143,60.1844,60.2308,25467.0
2022-02-15 11:20:00,64.9,64.95,64.8,64.84,29015.0,60.2215,60.2679,60.1287,60.1658,29015.0
2022-02-15 11:30:00,64.85,64.96,64.84,64.87,45908.0,60.1751,60.2772,60.1658,60.1936,45908.0
2022-02-15 11:40:00,64.86,64.92,64.79,64.81,76996.0,60.1844,60.24,60.1194,60.138,76996.0
2022-02-15 11:50:00,64.8,64.85,64.72,64.84,16904.0,60.1287,60.1751,60.0545,60.1658,16904.0
2022-02-15 12:00:00,64.85,64.93,64.84,64.84,31946.0,60.1751,60.2493,60.1658,60.1658,31946.0
2022-02-15 12:10:00,64.85,64.87,64.79,64.82,39313.0,60.1751,60.1936,60.1194,60.1472,39313.0
2022-02-15 12:20:00,64.81,64.94,64.78,64.92,42932.0,60.138,60.2586,60.1101,60.24,42932.0
2022-02-15 12:30:00,64.91,64.97,64.89,64.94,24260.0,60.2308,60.2864,60.2122,60.2586,24260.0
2022-02-15 12:40:00,64.94,64.96,64.82,64.83,34843.0,60.2586,60.2772,60.1472,60.1565,34843.0
2022-02-15 12:50:00,64.83,64.89,64.83,64.86,20185.0,60.1565,60.2122,60.1565,60.1844,20185.0
2022-02-15 13:00:00,64.87,64.92,64.86,64.9,21140.0,60.1936,60.24,60.1844,60.2215,21140.0
2022-02-15 13:10:00,64.88,64.93,64.87,64.9,24497.0,60.2029,60.2493,60.1936,60.2215,24497.0
2022-02-15 13:20:00,64.91,64.97,64.88,64.92,26905.0,60.2308,60.2864,60.2029,60.24,26905.0
2022-02-15 13:30:00,64.92,64.95,64.88,64.91,28236.0,60.24,60.2679,60.2029,60.2308,28236.0
2022-02-15 13:40:00,64.91,64.95,64.89,64.9,23873.0,60.2308,60.2679,60.2122,60.2215,23873.0
2022-02-15 13:50:00,64.89,64.94,64.85,64.91,26464.0,60.2122,60.2586,60.1751,60.2308,26464.0
2022-02-15 14:00:00,64.92,64.92,64.76,64.78,54242.0,60.24,60.24,60.0916,60.1101,54242.0
2022-02-15 14:10:00,64.78,64.83,64.78,64.81,21029.0,60.1101,60.1565,60.1101,60.138,21029.0
2022-02-15 14:20:00,64.8,64.83,64.74,64.77,23436.0,60.1287,60.1565,60.073,60.1009,23436.0
2022-02-15 14:30:00,64.76,64.79,64.64,64.65,40263.0,60.0916,60.1194,59.9802,59.9895,40263.0
2022-02-15 14:40:00,64.66,64.72,64.59,64.59,34515.0,59.9988,60.0545,59.9338,59.9338,34515.0
2022-02-15 14:50:00,64.59,64.65,64.54,64.65,33123.0,59.9338,59.9895,59.8874,59.9895,33123.0
2022-02-15 15:00:00,64.65,64.68,64.59,64.61,28426.0,59.9895,60.0173,59.9338,59.9524,28426.0
2022-02-15 15:10:00,64.61,64.68,64.54,64.62,87981.0,59.9524,60.0173,59.8874,59.9617,87981.0
2022-02-15 15:20:00,64.62,64.63,64.58,64.62,29910.0,59.9617,59.9709,59.9245,59.9617,29910.0
2022-02-15 15:30:00,64.62,64.63,64.45,64.47,63861.0,59.9617,59.9709,59.8039,59.8225,63861.0
2022-02-15 15:40:00,64.46,64.51,64.34,64.43,74287.0,59.8132,59.8596,59.7019,59.7854,74287.0
2022-02-15 15:50:00,64.44,64.68,64.44,64.56,224251.0,59.7946,60.0173,59.7946,59.906,224251.0
2022-02-16 09:30:00,64.23,64.61,64.13,64.58,217346.0,59.5998,59.9524,59.507,59.9245,217346.0
2022-02-16 09:40:00,64.66,64.86,64.56,64.63,75617.0,59.9988,60.1844,59.906,59.9709,75617.0
2022-02-16 09:50:00,64.63,64.63,64.27,64.36,77278.0,59.9709,59.9709,59.6369,59.7204,77278.0
2022-02-16 10:00:00,64.35,64.6,64.34,64.51,43503.0,59.7111,59.9431,59.7019,59.8596,43503.0
2022-02-16 10:10:00,64.51,64.68,64.48,64.64,25728.0,59.8596,60.0173,59.8318,59.9802,25728.0
2022-02-16 10:20:00,64.63,64.78,64.59,64.73,23589.0,59.9709,60.1101,59.9338,60.0637,23589.0
2022-02-16 10:30:00,64.73,64.8,64.66,64.67,30702.0,60.0637,60.1287,59.9988,60.0081,30702.0
2022-02-16 10:40:00,64.67,64.67,64.44,64.44,25534.0,60.0081,60.0081,59.7946,59.7946,25534.0
2022-02-16 10:50:00,64.44,64.53,64.35,64.36,40232.0,59.7946,59.8782,59.7111,59.7204,40232.0
2022-02-16 11:00:00,64.38,64.46,64.28,64.31,29385.0,59.739,59.8132,59.6462,59.674,29385.0
2022-02-16 11:10:00,64.28,64.33,64.21,64.21,22488.0,59.6462,59.6926,59.5812,59.5812,22488.0
2022-02-16 11:20:00,64.2,64.39,64.2,64.39,18897.0,59.5719,59.7482,59.5719,59.7482,18897.0
2022-02-16 11:30:00,64.38,64.44,64.38,64.38,16611.0,59.739,59.7946,59.739,59.739,16611.0
2022-02-16 11:40:00,64.38,64.38,64.26,64.34,17360.0,59.739,59.739,59.6276,59.7019,17360.0
2022-02-16 11:50:00,64.31,64.37,64.28,64.28,18333.0,59.674,59.7297,59.6462,59.6462,18333.0
2022-02-16 12:00:00,64.27,64.31,64.22,64.22,16234.0,59.6369,59.674,59.5905,59.5905,16234.0
2022-02-16 12:10:00,64.22,64.33,64.22,64.28,19335.0,59.5905,59.6926,59.5905,59.6462,19335.0
2022-02-16 12:20:00,64.28,64.33,64.25,64.25,14268.0,59.6462,59.6926,59.6183,59.6183,14268.0
2022-02-16 12:30:00,64.25,64.25,64.1,64.21,18938.0,59.6183,59.6183,59.4792,59.5812,18938.0
2022-02-16 12:40:00,64.23,64.26,64.15,64.16,25593.0,59.5998,59.6276,59.5255,59.5348,25593.0
2022-02-16 12:50:00,64.17,64.24,64.15,64.21,19348.0,59.5441,59.6091,59.5255,59.5812,19348.0
2022-02-16 13:00:00,64.21,64.23,64.18,64.21,19891.0,59.5812,59.5998,59.5534,59.5812,19891.0
2022-02-16 13:10:00,64.22,64.24,64.18,64.2,16658.0,59.5905,59.6091,59.5534,59.5719,16658.0
2022-02-16 13:20:00,64.2,64.2,64.08,64.09,22426.0,59.5719,59.5719,59.4606,59.4699,22426.0
2022-02-16 13:30:00,64.09,64.12,64.07,64.09,21852.0,59.4699,59.4977,59.4513,59.4699,21852.0
2022-02-16 13:40:00,64.09,64.09,63.96,64.03,27733.0,59.4699,59.4699,59.3492,59.4142,27733.0
2022-02-16 13:50:00,64.03,64.14,64.03,64.11,22098.0,59.4142,59.5163,59.4142,59.4884,22098.0
2022-02-16 14:00:00,64.13,64.25,63.96,64.15,45534.0,59.507,59.6183,59.3492,59.5255,45534.0
2022-02-16 14:10:00,64.13,64.25,64.04,64.23,36282.0,59.507,59.6183,59.4235,59.5998,36282.0
2022-02-16 14:20:00,64.22,64.39,64.21,64.35,30369.0,59.5905,59.7482,59.5812,59.7111,30369.0
2022-02-16 14:30:00,64.35,64.48,64.26,64.31,28714.0,59.7111,59.8318,59.6276,59.674,28714.0
2022-02-16 14:40:00,64.3,64.32,64.22,64.24,18545.0,59.6647,59.6833,59.5905,59.6091,18545.0
2022-02-16 14:50:00,64.23,64.38,64.22,64.34,23151.0,59.5998,59.739,59.5905,59.7019,23151.0
2022-02-16 15:00:00,64.35,64.46,64.3,64.39,32706.0,59.7111,59.8132,59.6647,59.7482,32706.0
2022-02-16 15:10:00,64.39,64.45,64.34,64.44,43818.0,59.7482,59.8039,59.7019,59.7946,43818.0
2022-02-16 15:20:00,64.43,64.5,64.4,64.49,43900.0,59.7854,59.8503,59.7575,59.841,43900.0
2022-02-16 15:30:00,64.47,64.6,64.42,64.59,68985.0,59.8225,59.9431,59.7761,59.9338,68985.0
2022-02-16 15:40:00,64.58,64.6,64.48,64.55,56744.0,59.9245,59.9431,59.8318,59.8967,56744.0
2022-02-16 15:50:00,64.56,64.66,64.43,64.52,208339.0,59.906,59.9988,59.7854,59.8689,208339.0
2022-02-17 09:30:00,63.86,64.09,63.6,64.05,96834.0,59.2565,59.4699,59.0152,59.4328,96834.0
2022-02-17 09:40:00,64.12,64.17,63.91,63.97,69788.0,59.4977,59.5441,59.3028,59.3585,69788.0
2022-02-17 09:50:00,63.99,63.99,63.66,63.68,41161.0,59.3771,59.3771,59.0709,59.0894,41161.0
2022-02-17 10:00:00,63.68,63.69,63.44,63.58,73123.0,59.0894,59.0987,58.8667,58.9966,73123.0
2022-02-17 10:10:00,63.58,63.93,63.58,63.87,27096.0,58.9966,59.3214,58.9966,59.2657,27096.0
2022-02-17 10:20:00,63.86,63.87,63.64,63.74,23167.0,59.2565,59.2657,59.0523,59.1451,23167.0
2022-02-17 10:30:00,63.72,63.8,63.67,63.76,29101.0,59.1265,59.2008,59.0801,59.1637,29101.0
2022-02-17 10:40:00,63.75,63.9,63.67,63.75,33506.0,59.1544,59.2936,59.0801,59.1544,33506.0
2022-02-17 10:50:00,63.74,63.89,63.68,63.84,24687.0,59.1451,59.2843,59.0894,59.2379,24687.0
2022-02-17 11:00:00,63.84,63.91,63.8,63.87,27522.0,59.2379,59.3028,59.2008,59.2657,27522.0
2022-02-17 11:10:00,63.86,63.93,63.81,63.9,16570.0,59.2565,59.3214,59.2101,59.2936,16570.0
2022-02-17 11:20:00,63.89,63.89,63.77,63.79,19530.0,59.2843,59.2843,59.1729,59.1915,19530.0
2022-02-17 11:30:00,63.78,63.81,63.74,63.75,35728.0,59.1822,59.2101,59.1451,59.1544,35728.0
2022-02-17 11:40:00,63.75,63.9,63.74,63.87,28566.0,59.1544,59.2936,59.1451,59.2657,28566.0
2022-02-17 11:50:00,63.86,63.9,63.8,63.81,40070.0,59.2565,59.2936,59.2008,59.2101,40070.0
2022-02-17 12:00:00,63.8,63.89,63.72,63.88,39750.0,59.2008,59.2843,59.1265,59.275,39750.0
2022-02-17 12:10:00,63.88,63.98,63.86,63.98,33645.0,59.275,59.3678,59.2565,59.3678,33645.0
2022-02-17 12:20:00,63.99,64.0,63.83,63.83,29758.0,59.3771,59.3864,59.2286,59.2286,29758.0
2022-02-17 12:30:00,63.82,63.88,63.78,63.79,30824.0,59.2193,59.275,59.1822,59.1915,30824.0
2022-02-17 12:40:00,63.77,63.79,63.65,63.66,27805.0,59.1729,59.1915,59.0616,59.0709,27805.0
2022-02-17 12:50:00,63.67,63.74,63.65,63.71,25183.0,59.0801,59.1451,59.0616,59.1173,25183.0
2022-02-17 13:00:00,63.72,63.74,63.66,63.69,23195.0,59.1265,59.1451,59.0709,59.0987,23195.0
2022-02-17 13:10:00,63.7,63.75,63.65,63.7,22667.0,59.108,59.1544,59.0616,59.108,22667.0
2022-02-17 13:20:00,63.7,63.72,63.61,63.66,26844.0,59.108,59.1265,59.0245,59.0709,26844.0
2022-02-17 13:30:00,63.66,63.66,63.54,63.55,28701.0,59.0709,59.0709,58.9595,58.9688,28701.0
2022-02-17 13:40:00,63.54,63.57,63.5,63.53,25299.0,58.9595,58.9874,58.9224,58.9502,25299.0
2022-02-17 13:50:00,63.53,63.61,63.52,63.6,21385.0,58.9502,59.0245,58.941,59.0152,21385.0
2022-02-17 14:00:00,63.6,63.6,63.35,63.38,72924.0,59.0152,59.0152,58.7832,58.8111,72924.0
2022-02-17 14:10:00,63.38,63.46,63.31,63.42,39807.0,58.8111,58.8853,58.7461,58.8482,39807.0
2022-02-17 14:20:00,63.41,63.41,63.18,63.21,54629.0,58.8389,58.8389,58.6255,58.6533,54629.0
2022-02-17 14:30:00,63.21,63.24,63.17,63.18,39655.0,58.6533,58.6811,58.6162,58.6255,39655.0
2022-02-17 14:40:00,63.18,63.33,63.16,63.32,43447.0,58.6255,58.7647,58.6069,58.7554,43447.0
2022-02-17 14:50:00,63.31,63.31,63.22,63.23,34869.0,58.7461,58.7461,58.6626,58.6719,34869.0
2022-02-17 15:00:00,63.23,63.29,63.15,63.15,51705.0,58.6719,58.7275,58.5976,58.5976,51705.0
2022-02-17 15:10:00,63.15,63.15,62.97,63.07,108792.0,58.5976,58.5976,58.4306,58.5234,108792.0
2022-02-17 15:20:00,63.07,63.21,63.06,63.13,101462.0,58.5234,58.6533,58.5141,58.5791,101462.0
2022-02-17 15:30:00,63.13,63.34,63.1,63.32,172872.0,58.5791,58.7739,58.5512,58.7554,172872.0
2022-02-17 15:40:00,63.31,63.38,63.18,63.19,138751.0,58.7461,58.8111,58.6255,58.6348,138751.0
2022-02-17 15:50:00,63.2,63.25,63.07,63.2,309532.0,58.644,58.6904,58.5234,58.644,309532.0
2022-02-18 09:30:00,62.87,63.53,62.87,63.49,138280.0,58.3378,58.9502,58.3378,58.9131,138280.0
2022-02-18 09:40:00,63.5,63.54,63.2,63.37,45358.0,58.9224,58.9595,58.644,58.8018,45358.0
2022-02-18 09:50:00,63.39,63.62,63.29,63.57,50617.0,58.8203,59.0338,58.7275,58.9874,50617.0
2022-02-18 10:00:00,63.53,63.63,63.48,63.6,48754.0,58.9502,59.043,58.9038,59.0152,48754.0
2022-02-18 10:10:00,63.6,63.66,63.46,63.58,33726.0,59.0152,59.0709,58.8853,58.9966,33726.0
2022-02-18 10:20:00,63.6,63.64,63.48,63.54,26369.0,59.0152,59.0523,58.9038,58.9595,26369.0
2022-02-18 10:30:00,63.55,63.6,63.43,63.52,27448.0,58.9688,59.0152,58.8575,58.941,27448.0
2022-02-18 10:40:00,63.54,63.56,63.47,63.52,29707.0,58.9595,58.9781,58.8946,58.941,29707.0
2022-02-18 10:50:00,63.56,63.61,63.45,63.45,29125.0,58.9781,59.0245,58.876,58.876,29125.0
2022-02-18 11:00:00,63.43,63.46,63.2,63.27,31598.0,58.8575,58.8853,58.644,58.709,31598.0
2022-02-18 11:10:00,63.31,63.37,63.25,63.32,41468.0,58.7461,58.8018,58.6904,58.7554,41468.0
2022-02-18 11:20:00,63.33,63.4,63.33,63.33,62835.0,58.7647,58.8296,58.7647,58.7647,62835.0
2022-02-18 11:30:00,63.34,63.41,63.25,63.35,36992.0,58.7739,58.8389,58.6904,58.7832,36992.0
2022-02-18 11:40:00,63.36,63.43,63.31,63.33,31743.0,58.7925,58.8575,58.7461,58.7647,31743.0
2022-02-18 11:50:00,63.33,63.33,63.1,63.13,38629.0,58.7647,58.7647,58.5512,58.5791,38629.0
2022-02-18 12:00:00,63.13,63.15,63.05,63.12,31647.0,58.5791,58.5976,58.5048,58.5698,31647.0
2022-02-18 12:10:00,63.14,63.35,63.14,63.29,31842.0,58.5884,58.7832,58.5884,58.7275,31842.0
2022-02-18 12:20:00,63.29,63.3,63.21,63.29,19379.0,58.7275,58.7368,58.6533,58.7275,19379.0
2022-02-18 12:30:00,63.28,63.34,63.15,63.18,22735.0,58.7183,58.7739,58.5976,58.6255,22735.0
2022-02-18 12:40:00,63.17,63.3,63.16,63.24,22138.0,58.6162,58.7368,58.6069,58.6811,22138.0
2022-02-18 12:50:00,63.25,63.33,63.19,63.19,18767.0,58.6904,58.7647,58.6348,58.6348,18767.0
2022-02-18 13:00:00,63.19,63.27,63.16,63.27,24156.0,58.6348,58.709,58.6069,58.709,24156.0
2022-02-18 13:10:00,63.27,63.3,63.13,63.17,25252.0,58.709,58.7368,58.5791,58.6162,25252.0
2022-02-18 13:20:00,63.2,63.35,63.2,63.26,22039.0,58.644,58.7832,58.644,58.6997,22039.0
2022-02-18 13:30:00,63.25,63.32,63.21,63.3,30785.0,58.6904,58.7554,58.6533,58.7368,30785.0
2022-02-18 13:40:00,63.3,63.34,63.23,63.32,23296.0,58.7368,58.7739,58.6719,58.7554,23296.0
2022-02-18 13:50:00,63.32,63.42,63.31,63.4,25282.0,58.7554,58.8482,58.7461,58.8296,25282.0
2022-02-18 14:00:00,63.39,63.45,63.34,63.37,26620.0,58.8203,58.876,58.7739,58.8018,26620.0
2022-02-18 14:10:00,63.36,63.5,63.36,63.49,28038.0,58.7925,58.9224,58.7925,58.9131,28038.0
2022-02-18 14:20:00,63.5,63.65,63.49,63.64,23077.0,58.9224,59.0616,58.9131,59.0523,23077.0
2022-02-18 14:30:00,63.63,63.68,63.45,63.46,42567.0,59.043,59.0894,58.876,58.8853,42567.0
2022-02-18 14:40:00,63.46,63.47,63.33,63.34,39416.0,58.8853,58.8946,58.7647,58.7739,39416.0
2022-02-18 14:50:00,63.31,63.61,63.3,63.59,42892.0,58.7461,59.0245,58.7368,59.0059,42892.0
2022-02-18 15:00:00,63.6,63.63,63.4,63.44,41991.0,59.0152,59.043,58.8296,58.8667,41991.0
2022-02-18 15:10:00,63.44,63.53,63.39,63.42,37060.0,58.8667,58.9502,58.8203,58.8482,37060.0
2022-02-18 15:20:00,63.42,63.44,63.21,63.23,64965.0,58.8482,58.8667,58.6533,58.6719,64965.0
2022-02-18 15:30:00,63.2,63.22,63.09,63.16,104301.0,58.644,58.6626,58.542,58.6069,104301.0
2022-02-18 15:40:00,63.17,63.44,63.16,63.35,98410.0,58.6162,58.8667,58.6069,58.7832,98410.0
2022-02-18 15:50:00,63.34,63.34,63.14,63.17,321138.0,58.7739,58.7739,58.5884,58.6162,321138.0
2022-02-22 09:30:00,63.21,63.32,62.58,62.69,153681.0,58.6533,58.7554,58.0687,58.1708,153681.0
2022-02-22 09:40:00,62.67,62.97,62.62,62.96,74242.0,58.1522,58.4306,58.1058,58.4213,74242.0
2022-02-22 09:50:00,62.96,63.18,62.92,63.13,46204.0,58.4213,58.6255,58.3842,58.5791,46204.0
2022-02-22 10:00:00,63.13,63.18,63.0,63.15,28741.0,58.5791,58.6255,58.4584,58.5976,28741.0
2022-02-22 10:10:00,63.14,63.26,63.0,63.24,28227.0,58.5884,58.6997,58.4584,58.6811,28227.0
2022-02-22 10:20:00,63.23,63.26,63.06,63.23,29686.0,58.6719,58.6997,58.5141,58.6719,29686.0
2022-02-22 10:30:00,63.27,63.27,63.04,63.08,30199.0,58.709,58.709,58.4956,58.5327,30199.0
2022-02-22 10:40:00,63.07,63.1,62.94,63.07,22207.0,58.5234,58.5512,58.4028,58.5234,22207.0
2022-02-22 10:50:00,63.07,63.07,62.88,62.92,22282.0,58.5234,58.5234,58.3471,58.3842,22282.0
2022-02-22 11:00:00,62.88,63.02,62.86,62.86,29476.0,58.3471,58.477,58.3285,58.3285,29476.0
2022-02-22 11:10:00,62.87,62.97,62.78,62.89,29333.0,58.3378,58.4306,58.2543,58.3564,29333.0
2022-02-22 11:20:00,62.89,63.14,62.88,63.02,33022.0,58.3564,58.5884,58.3471,58.477,33022.0
2022-02-22 11:30:00,63.01,63.12,62.99,63.03,21494.0,58.4677,58.5698,58.4492,58.4863,21494.0
2022-02-22 11:40:00,63.04,63.2,63.04,63.2,17905.0,58.4956,58.644,58.4956,58.644,17905.0
2022-02-22 11:50:00,63.19,63.24,63.06,63.19,28781.0,58.6348,58.6811,58.5141,58.6348,28781.0
2022-02-22 12:00:00,63.18,63.27,63.17,63.22,20872.0,58.6255,58.709,58.6162,58.6626,20872.0
2022-02-22 12:10:00,63.23,63.23,63.16,63.17,23500.0,58.6719,58.6719,58.6069,58.6162,23500.0
2022-02-22 12:20:00,63.17,63.24,63.08,63.1,27569.0,58.6162,58.6811,58.5327,58.5512,27569.0
2022-02-22 12:30:00,63.09,63.1,63.0,63.08,18447.0,58.542,58.5512,58.4584,58.5327,18447.0
2022-02-22 12:40:00,63.07,63.09,62.96,62.98,16843.0,58.5234,58.542,58.4213,58.4399,16843.0
2022-02-22 12:50:00,62.99,63.08,62.9,62.9,18219.0,58.4492,58.5327,58.3657,58.3657,18219.0
2022-02-22 13:00:00,62.91,62.96,62.86,62.93,18350.0,58.3749,58.4213,58.3285,58.3935,18350.0
2022-02-22 13:10:00,62.93,62.98,62.75,62.75,24021.0,58.3935,58.4399,58.2265,58.2265,24021.0
2022-02-22 13:20:00,62.77,62.9,62.77,62.86,19623.0,58.245,58.3657,58.245,58.3285,19623.0
2022-02-22 13:30:00,62.85,62.88,62.77,62.79,26923.0,58.3193,58.3471,58.245,58.2636,26923.0
2022-02-22 13:40:00,62.79,62.87,62.63,62.63,24175.0,58.2636,58.3378,58.1151,58.1151,24175.0
2022-02-22 13:50:00,62.62,62.62,62.51,62.61,37477.0,58.1058,58.1058,58.0038,58.0966,37477.0
2022-02-22 14:00:00,62.6,62.6,62.37,62.41,30909.0,58.0873,58.0873,57.8739,57.911,30909.0
2022-02-22 14:10:00,62.41,62.48,62.35,62.44,31524.0,57.911,57.9759,57.8553,57.9388,31524.0
2022-02-22 14:20:00,62.45,62.64,62.28,62.53,67131.0,57.9481,58.1244,57.7904,58.0223,67131.0
2022-02-22 14:30:00,62.53,62.68,62.47,62.64,42814.0,58.0223,58.1615,57.9667,58.1244,42814.0
2022-02-22 14:40:00,62.64,62.87,62.55,62.87,30842.0,58.1244,58.3378,58.0409,58.3378,30842.0
2022-02-22 14:50:00,62.86,63.06,62.81,63.0,42357.0,58.3285,58.5141,58.2821,58.4584,42357.0
2022-02-22 15:00:00,63.02,63.2,63.0,63.03,46411.0,58.477,58.644,58.4584,58.4863,46411.0
2022-02-22 15:10:00,63.05,63.18,63.0,63.03,26212.0,58.5048,58.6255,58.4584,58.4863,26212.0
2022-02-22 15:20:00,63.03,63.13,62.92,63.08,32437.0,58.4863,58.5791,58.3842,58.5327,32437.0
2022-02-22 15:30:00,63.06,63.09,62.93,63.07,38535.0,58.5141,58.542,58.3935,58.5234,38535.0
2022-02-22 15:40:00,63.09,63.09,62.81,62.85,91667.0,58.542,58.542,58.2821,58.3193,91667.0
2022-02-22 15:50:00,62.84,62.84,62.56,62.77,219881.0,58.31,58.31,58.0502,58.245,219881.0
2022-02-23 09:30:00,63.05,63.32,62.87,63.05,90653.0,58.5048,58.7554,58.3378,58.5048,90653.0
2022-02-23 09:40:00,63.04,63.33,62.99,63.13,37767.0,58.4956,58.7647,58.4492,58.5791,37767.0
2022-02-23 09:50:00,63.16,63.16,62.83,62.88,41597.0,58.6069,58.6069,58.3007,58.3471,41597.0
2022-02-23 10:00:00,62.86,62.86,62.65,62.69,42491.0,58.3285,58.3285,58.1337,58.1708,42491.0
2022-02-23 10:10:00,62.69,62.69,62.39,62.41,82125.0,58.1708,58.1708,57.8924,57.911,82125.0
2022-02-23 10:20:00,62.41,62.44,62.25,62.28,23912.0,57.911,57.9388,57.7625,57.7904,23912.0
2022-02-23 10:30:00,62.25,62.4,62.18,62.37,27929.0,57.7625,57.9017,57.6976,57.8739,27929.0
2022-02-23 10:40:00,62.39,62.43,62.26,62.38,29967.0,57.8924,57.9295,57.7718,57.8831,29967.0
2022-02-23 10:50:00,62.36,62.45,62.28,62.34,21391.0,57.8646,57.9481,57.7904,57.846,21391.0
2022-02-23 11:00:00,62.32,62.41,62.23,62.33,33397.0,57.8275,57.911,57.744,57.8367,33397.0
2022-02-23 11:10:00,62.3,62.36,62.26,62.35,27299.0,57.8089,57.8646,57.7718,57.8553,27299.0
2022-02-23 11:20:00,62.34,62.44,62.32,62.36,26050.0,57.846,57.9388,57.8275,57.8646,26050.0
2022-02-23 11:30:00,62.37,62.43,62.3,62.38,27913.0,57.8739,57.9295,57.8089,57.8831,27913.0
2022-02-23 11:40:00,62.4,62.49,62.33,62.49,28217.0,57.9017,57.9852,57.8367,57.9852,28217.0
2022-02-23 11:50:00,62.5,62.53,62.41,62.45,26097.0,57.9945,58.0223,57.911,57.9481,26097.0
2022-02-23 12:00:00,62.46,62.46,62.33,62.42,21660.0,57.9574,57.9574,57.8367,57.9203,21660.0
2022-02-23 12:10:00,62.42,62.61,62.39,62.61,34930.0,57.9203,58.0966,57.8924,58.0966,34930.0
2022-02-23 12:20:00,62.61,62.61,62.55,62.6,24214.0,58.0966,58.0966,58.0409,58.0873,24214.0
2022-02-23 12:30:00,62.6,62.62,62.54,62.58,34054.0,58.0873,58.1058,58.0316,58.0687,34054.0
2022-02-23 12:40:00,62.6,62.68,62.55,62.58,32159.0,58.0873,58.1615,58.0409,58.0687,32159.0
2022-02-23 12:50:00,62.58,62.59,62.43,62.5,18753.0,58.0687,58.078,57.9295,57.9945,18753.0
2022-02-23 13:00:00,62.49,62.49,62.38,62.39,15674.0,57.9852,57.9852,57.8831,57.8924,15674.0
2022-02-23 13:10:00,62.4,62.4,62.18,62.28,49115.0,57.9017,57.9017,57.6976,57.7904,49115.0
2022-02-23 13:20:00,62.27,62.29,62.14,62.14,37219.0,57.7811,57.7996,57.6604,57.6604,37219.0
2022-02-23 13:30:00,62.16,62.18,61.98,62.11,39718.0,57.679,57.6976,57.512,57.6326,39718.0
2022-02-23 13:40:00,62.11,62.32,62.08,62.27,29563.0,57.6326,57.8275,57.6048,57.7811,29563.0
2022-02-23 13:50:00,62.26,62.27,62.07,62.12,36823.0,57.7718,57.7811,57.5955,57.6419,36823.0
2022-02-23 14:00:00,62.13,62.15,61.9,62.05,43261.0,57.6512,57.6697,57.4377,57.5769,43261.0
2022-02-23 14:10:00,62.05,62.1,61.94,62.01,29876.0,57.5769,57.6233,57.4749,57.5398,29876.0
2022-02-23 14:20:00,62.01,62.08,61.84,61.85,38356.0,57.5398,57.6048,57.3821,57.3913,38356.0
2022-02-23 14:30:00,61.89,61.91,61.81,61.84,20862.0,57.4285,57.447,57.3542,57.3821,20862.0
2022-02-23 14:40:00,61.83,61.84,61.66,61.78,29197.0,57.3728,57.3821,57.215,57.3264,29197.0
2022-02-23 14:50:00,61.78,61.84,61.72,61.79,27265.0,57.3264,57.3821,57.2707,57.3357,27265.0
2022-02-23 15:00:00,61.78,61.8,61.61,61.64,23902.0,57.3264,57.345,57.1687,57.1965,23902.0
2022-02-23 15:10:00,61.63,61.77,61.6,61.67,38236.0,57.1872,57.3171,57.1594,57.2243,38236.0
2022-02-23 15:20:00,61.68,61.86,61.65,61.85,50380.0,57.2336,57.4006,57.2058,57.3913,50380.0
2022-02-23 15:30:00,61.84,61.84,61.65,61.65,78295.0,57.3821,57.3821,57.2058,57.2058,78295.0
2022-02-23 15:40:00,61.63,61.7,61.53,61.56,124213.0,57.1872,57.2522,57.0944,57.1223,124213.0
2022-02-23 15:50:00,61.54,61.64,61.48,61.59,253779.0,57.1037,57.1965,57.048,57.1501,253779.0
2022-02-24 09:30:00,59.92,59.99,59.33,59.53,183755.0,55.6005,55.6654,55.053,55.2386,183755.0
2022-02-24 09:40:00,59.47,59.74,59.26,59.68,103137.0,55.1829,55.4335,54.9881,55.3778,103137.0
2022-02-24 09:50:00,59.7,59.8,59.43,59.62,75607.0,55.3963,55.4891,55.1458,55.3221,75607.0
2022-02-24 10:00:00,59.6,59.63,59.33,59.49,123261.0,55.3035,55.3314,55.053,55.2015,123261.0
2022-02-24 10:10:00,59.49,59.69,59.36,59.68,72627.0,55.2015,55.3871,55.0808,55.3778,72627.0
2022-02-24 10:20:00,59.66,59.79,59.38,59.44,87148.0,55.3592,55.4799,55.0994,55.1551,87148.0
2022-02-24 10:30:00,59.43,59.51,59.2,59.49,61483.0,55.1458,55.22,54.9324,55.2015,61483.0
2022-02-24 10:40:00,59.47,59.49,59.3,59.4,35115.0,55.1829,55.2015,55.0252,55.118,35115.0
2022-02-24 10:50:00,59.37,59.48,59.18,59.27,39218.0,55.0901,55.1922,54.9138,54.9973,39218.0
2022-02-24 11:00:00,59.27,59.42,59.1,59.38,66142.0,54.9973,55.1365,54.8396,55.0994,66142.0
2022-02-24 11:10:00,59.39,59.55,59.25,59.47,40664.0,55.1087,55.2572,54.9788,55.1829,40664.0
2022-02-24 11:20:00,59.48,59.5,59.04,59.06,43380.0,55.1922,55.2108,54.7839,54.8025,43380.0
2022-02-24 11:30:00,59.08,59.18,58.95,59.14,54556.0,54.821,54.9138,54.7004,54.8767,54556.0
2022-02-24 11:40:00,59.13,59.16,59.0,59.16,37917.0,54.8674,54.8953,54.7468,54.8953,37917.0
2022-02-24 11:50:00,59.16,59.33,59.09,59.33,53047.0,54.8953,55.053,54.8303,55.053,53047.0
2022-02-24 12:00:00,59.31,59.37,59.12,59.12,25451.0,55.0345,55.0901,54.8582,54.8582,25451.0
2022-02-24 12:10:00,59.12,59.13,58.79,58.9,82905.0,54.8582,54.8674,54.5519,54.654,82905.0
2022-02-24 12:20:00,58.9,58.91,58.75,58.81,31245.0,54.654,54.6633,54.5148,54.5705,31245.0
2022-02-24 12:30:00,58.84,58.88,58.61,58.79,44365.0,54.5983,54.6355,54.3849,54.5519,44365.0
2022-02-24 12:40:00,58.79,58.89,58.76,58.83,37050.0,54.5519,54.6447,54.5241,54.5891,37050.0
2022-02-24 12:50:00,58.85,58.95,58.81,58.83,49207.0,54.6076,54.7004,54.5705,54.5891,49207.0
2022-02-24 13:00:00,58.82,58.83,58.6,58.72,36022.0,54.5798,54.5891,54.3756,54.487,36022.0
2022-02-24 13:10:00,58.71,58.8,58.57,58.78,30254.0,54.4777,54.5612,54.3478,54.5427,30254.0
2022-02-24 13:20:00,58.77,58.78,58.53,58.54,56735.0,54.5334,54.5427,54.3107,54.32,56735.0
2022-02-24 13:30:00,58.53,58.84,58.5,58.8,64003.0,54.3107,54.5983,54.2828,54.5612,64003.0
2022-02-24 13:40:00,58.81,59.0,58.5,58.98,52879.0,54.5705,54.7468,54.2828,54.7282,52879.0
2022-02-24 13:50:00,59.0,59.04,58.68,58.74,62709.0,54.7468,54.7839,54.4499,54.5055,62709.0
2022-02-24 14:00:00,58.74,58.82,58.58,58.59,51707.0,54.5055,54.5798,54.3571,54.3664,51707.0
2022-02-24 14:10:00,58.61,58.9,58.58,58.89,38357.0,54.3849,54.654,54.3571,54.6447,38357.0
2022-02-24 14:20:00,58.89,58.96,58.85,58.94,41046.0,54.6447,54.7097,54.6076,54.6911,41046.0
2022-02-24 14:30:00,58.94,59.04,58.89,59.01,94053.0,54.6911,54.7839,54.6447,54.7561,94053.0
2022-02-24 14:40:00,59.02,59.07,58.88,59.05,48899.0,54.7654,54.8118,54.6355,54.7932,48899.0
2022-02-24 14:50:00,59.05,59.14,58.97,59.13,42908.0,54.7932,54.8767,54.719,54.8674,42908.0
2022-02-24 15:00:00,59.13,59.38,59.08,59.3,51908.0,54.8674,55.0994,54.821,55.0252,51908.0
2022-02-24 15:10:00,59.29,59.36,59.24,59.29,39465.0,55.0159,55.0808,54.9695,55.0159,39465.0
2022-02-24 15:20:00,59.31,59.33,59.14,59.15,59796.0,55.0345,55.053,54.8767,54.886,59796.0
2022-02-24 15:30:00,59.14,59.66,59.11,59.66,71965.0,54.8767,55.3592,54.8489,55.3592,71965.0
2022-02-24 15:40:00,59.67,59.75,59.58,59.64,134578.0,55.3685,55.4427,55.285,55.3407,134578.0
2022-02-24 15:50:00,59.65,59.95,59.57,59.64,686799.0,55.3499,55.6283,55.2757,55.3407,686799.0
2022-02-25 09:30:00,60.19,61.25,59.77,61.24,198924.0,55.851,56.8346,55.4613,56.8253,198924.0
2022-02-25 09:40:00,61.22,61.25,60.78,60.86,116938.0,56.8068,56.8346,56.3985,56.4727,116938.0
2022-02-25 09:50:00,60.9,61.07,60.77,60.87,48372.0,56.5098,56.6676,56.3892,56.482,48372.0
2022-02-25 10:00:00,60.87,61.21,60.8,61.18,41821.0,56.482,56.7975,56.417,56.7696,41821.0
2022-02-25 10:10:00,61.17,61.28,60.98,61.28,99144.0,56.7604,56.8624,56.5841,56.8624,99144.0
2022-02-25 10:20:00,61.26,61.29,61.09,61.21,37459.0,56.8439,56.8717,56.6861,56.7975,37459.0
2022-02-25 10:30:00,61.18,61.21,61.08,61.16,46214.0,56.7696,56.7975,56.6769,56.7511,46214.0
2022-02-25 10:40:00,61.17,61.29,61.16,61.29,26329.0,56.7604,56.8717,56.7511,56.8717,26329.0
2022-02-25 10:50:00,61.28,61.32,61.14,61.22,34464.0,56.8624,56.8996,56.7325,56.8068,34464.0
2022-02-25 11:00:00,61.22,61.43,61.12,61.42,27804.0,56.8068,57.0016,56.714,56.9923,27804.0
2022-02-25 11:10:00,61.42,61.54,61.36,61.5,47268.0,56.9923,57.1037,56.9367,57.0666,47268.0
2022-02-25 11:20:00,61.53,61.61,61.47,61.47,28104.0,57.0944,57.1687,57.0387,57.0387,28104.0
2022-02-25 11:30:00,61.46,61.52,61.42,61.49,31110.0,57.0295,57.0851,56.9923,57.0573,31110.0
2022-02-25 11:40:00,61.5,61.55,61.45,61.55,22697.0,57.0666,57.113,57.0202,57.113,22697.0
2022-02-25 11:50:00,61.57,61.75,61.56,61.72,33184.0,57.1315,57.2986,57.1223,57.2707,33184.0
2022-02-25 12:00:00,61.73,61.8,61.68,61.68,25152.0,57.28,57.345,57.2336,57.2336,25152.0
2022-02-25 12:10:00,61.68,61.75,61.58,61.7,42590.0,57.2336,57.2986,57.1408,57.2522,42590.0
2022-02-25 12:20:00,61.72,61.79,61.69,61.78,28627.0,57.2707,57.3357,57.2429,57.3264,28627.0
2022-02-25 12:30:00,61.76,61.85,61.75,61.81,22462.0,57.3078,57.3913,57.2986,57.3542,22462.0
2022-02-25 12:40:00,61.8,61.85,61.76,61.8,84010.0,57.345,57.3913,57.3078,57.345,84010.0
2022-02-25 12:50:00,61.79,61.83,61.71,61.73,70502.0,57.3357,57.3728,57.2614,57.28,70502.0
2022-02-25 13:00:00,61.75,61.82,61.64,61.66,33353.0,57.2986,57.3635,57.1965,57.215,33353.0
2022-02-25 13:10:00,61.67,61.83,61.58,61.83,103909.0,57.2243,57.3728,57.1408,57.3728,103909.0
2022-02-25 13:20:00,61.83,61.85,61.75,61.85,26000.0,57.3728,57.3913,57.2986,57.3913,26000.0
2022-02-25 13:30:00,61.84,61.91,61.8,61.84,56243.0,57.3821,57.447,57.345,57.3821,56243.0
2022-02-25 13:40:00,61.86,62.07,61.85,62.06,38663.0,57.4006,57.5955,57.3913,57.5862,38663.0
2022-02-25 13:50:00,62.07,62.09,61.93,61.98,48787.0,57.5955,57.614,57.4656,57.512,48787.0
2022-02-25 14:00:00,61.99,62.02,61.86,61.98,62803.0,57.5213,57.5491,57.4006,57.512,62803.0
2022-02-25 14:10:00,61.98,62.03,61.91,61.99,33843.0,57.512,57.5584,57.447,57.5213,33843.0
2022-02-25 14:20:00,61.98,62.13,61.97,62.1,24647.0,57.512,57.6512,57.5027,57.6233,24647.0
2022-02-25 14:30:00,62.11,62.12,61.91,61.93,35507.0,57.6326,57.6419,57.447,57.4656,35507.0
2022-02-25 14:40:00,61.92,61.98,61.85,61.87,27846.0,57.4563,57.512,57.3913,57.4099,27846.0
2022-02-25 14:50:00,61.85,61.92,61.73,61.84,35933.0,57.3913,57.4563,57.28,57.3821,35933.0
2022-02-25 15:00:00,61.8,61.83,61.7,61.83,33710.0,57.345,57.3728,57.2522,57.3728,33710.0
2022-02-25 15:10:00,61.83,61.94,61.76,61.89,39257.0,57.3728,57.4749,57.3078,57.4285,39257.0
2022-02-25 15:20:00,61.91,61.98,61.88,61.9,51952.0,57.447,57.512,57.4192,57.4377,51952.0
2022-02-25 15:30:00,61.9,61.98,61.82,61.93,79523.0,57.4377,57.512,57.3635,57.4656,79523.0
2022-02-25 15:40:00,61.93,62.02,61.83,61.85,143857.0,57.4656,57.5491,57.3728,57.3913,143857.0
2022-02-25 15:50:00,61.87,61.99,61.82,61.96,362587.0,57.4099,57.5213,57.3635,57.4934,362587.0
2022-02-28 09:30:00,60.29,60.74,59.75,60.71,127186.0,55.9438,56.3614,55.4427,56.3335,127186.0
2022-02-28 09:40:00,60.68,60.77,60.33,60.46,36898.0,56.3057,56.3892,55.9809,56.1016,36898.0
2022-02-28 09:50:00,60.46,60.65,60.4,60.55,36959.0,56.1016,56.2779,56.0459,56.1851,36959.0
2022-02-28 10:00:00,60.55,60.86,60.55,60.75,33203.0,56.1851,56.4727,56.1851,56.3706,33203.0
2022-02-28 10:10:00,60.77,60.8,60.57,60.62,26949.0,56.3892,56.417,56.2036,56.25,26949.0
2022-02-28 10:20:00,60.64,60.85,60.62,60.75,47782.0,56.2686,56.4634,56.25,56.3706,47782.0
2022-02-28 10:30:00,60.76,61.08,60.74,61.03,43282.0,56.3799,56.6769,56.3614,56.6305,43282.0
2022-02-28 10:40:00,61.04,61.12,60.95,60.96,31741.0,56.6397,56.714,56.5562,56.5655,31741.0
2022-02-28 10:50:00,60.97,61.14,60.92,61.14,48862.0,56.5748,56.7325,56.5284,56.7325,48862.0
2022-02-28 11:00:00,61.14,61.25,61.11,61.16,32734.0,56.7325,56.8346,56.7047,56.7511,32734.0
2022-02-28 11:10:00,61.17,61.4,61.14,61.36,42601.0,56.7604,56.9738,56.7325,56.9367,42601.0
2022-02-28 11:20:00,61.35,61.52,61.33,61.47,29916.0,56.9274,57.0851,56.9088,57.0387,29916.0
2022-02-28 11:30:00,61.46,61.47,61.23,61.35,26268.0,57.0295,57.0387,56.816,56.9274,26268.0
2022-02-28 11:40:00,61.31,61.37,61.19,61.25,31596.0,56.8903,56.946,56.7789,56.8346,31596.0
2022-02-28 11:50:00,61.26,61.46,61.21,61.41,21012.0,56.8439,57.0295,56.7975,56.9831,21012.0
2022-02-28 12:00:00,61.4,61.45,61.19,61.21,18106.0,56.9738,57.0202,56.7789,56.7975,18106.0
2022-02-28 12:10:00,61.2,61.22,61.03,61.15,26007.0,56.7882,56.8068,56.6305,56.7418,26007.0
2022-02-28 12:20:00,61.15,61.19,61.08,61.12,15628.0,56.7418,56.7789,56.6769,56.714,15628.0
2022-02-28 12:30:00,61.13,61.15,61.0,61.01,24917.0,56.7233,56.7418,56.6026,56.6119,24917.0
2022-02-28 12:40:00,61.01,61.04,60.9,60.98,22121.0,56.6119,56.6397,56.5098,56.5841,22121.0
2022-02-28 12:50:00,60.97,61.0,60.91,60.93,28921.0,56.5748,56.6026,56.5191,56.5377,28921.0
2022-02-28 13:00:00,60.93,61.07,60.91,61.04,31044.0,56.5377,56.6676,56.5191,56.6397,31044.0
2022-02-28 13:10:00,61.04,61.15,60.92,60.94,38302.0,56.6397,56.7418,56.5284,56.5469,38302.0
2022-02-28 13:20:00,60.9,60.97,60.79,60.91,30833.0,56.5098,56.5748,56.4078,56.5191,30833.0
2022-02-28 13:30:00,60.89,60.93,60.79,60.86,31668.0,56.5006,56.5377,56.4078,56.4727,31668.0
2022-02-28 13:40:00,60.84,60.95,60.75,60.86,18800.0,56.4542,56.5562,56.3706,56.4727,18800.0
2022-02-28 13:50:00,60.87,60.97,60.85,60.95,24727.0,56.482,56.5748,56.4634,56.5562,24727.0
2022-02-28 14:00:00,60.91,60.91,60.52,60.53,39837.0,56.5191,56.5191,56.1572,56.1665,39837.0
2022-02-28 14:10:00,60.52,60.66,60.43,60.66,27550.0,56.1572,56.2871,56.0737,56.2871,27550.0
2022-02-28 14:20:00,60.65,60.66,60.54,60.56,32437.0,56.2779,56.2871,56.1758,56.1943,32437.0
2022-02-28 14:30:00,60.57,60.73,60.49,60.68,30617.0,56.2036,56.3521,56.1294,56.3057,30617.0
2022-02-28 14:40:00,60.71,60.87,60.67,60.82,27938.0,56.3335,56.482,56.2964,56.4356,27938.0
2022-02-28 14:50:00,60.81,60.85,60.75,60.75,31446.0,56.4263,56.4634,56.3706,56.3706,31446.0
2022-02-28 15:00:00,60.73,60.84,60.67,60.83,41379.0,56.3521,56.4542,56.2964,56.4449,41379.0
2022-02-28 15:10:00,60.82,60.85,60.7,60.83,27164.0,56.4356,56.4634,56.3243,56.4449,27164.0
2022-02-28 15:20:00,60.84,60.95,60.82,60.82,36017.0,56.4542,56.5562,56.4356,56.4356,36017.0
2022-02-28 15:30:00,60.81,60.81,60.62,60.65,67372.0,56.4263,56.4263,56.25,56.2779,67372.0
2022-02-28 15:40:00,60.67,61.05,60.67,60.99,97456.0,56.2964,56.649,56.2964,56.5933,97456.0
2022-02-28 15:50:00,61.0,61.14,60.92,61.07,234404.0,56.6026,56.7325,56.5284,56.6676,234404.0
2022-03-01 09:30:00,60.53,60.81,60.39,60.43,137484.0,56.1665,56.4263,56.0366,56.0737,137484.0
2022-03-01 09:40:00,60.44,60.47,60.08,60.19,57437.0,56.083,56.1108,55.7489,55.851,57437.0
2022-03-01 09:50:00,60.23,60.23,59.5,59.55,92668.0,55.8881,55.8881,55.2108,55.2572,92668.0
2022-03-01 10:00:00,59.55,59.73,59.28,59.3,81018.0,55.2572,55.4242,55.0066,55.0252,81018.0
2022-03-01 10:10:00,59.28,59.31,59.08,59.21,71856.0,55.0066,55.0345,54.821,54.9417,71856.0
2022-03-01 10:20:00,59.22,59.31,58.94,59.06,77447.0,54.9509,55.0345,54.6911,54.8025,77447.0
2022-03-01 10:30:00,59.05,59.09,58.84,58.84,48080.0,54.7932,54.8303,54.5983,54.5983,48080.0
2022-03-01 10:40:00,58.83,58.97,58.73,58.96,66427.0,54.5891,54.719,54.4963,54.7097,66427.0
2022-03-01 10:50:00,58.98,59.14,58.95,58.97,30203.0,54.7282,54.8767,54.7004,54.719,30203.0
2022-03-01 11:00:00,58.96,59.17,58.93,59.02,30724.0,54.7097,54.9045,54.6818,54.7654,30724.0
2022-03-01 11:10:00,59.04,59.13,58.83,58.85,26370.0,54.7839,54.8674,54.5891,54.6076,26370.0
2022-03-01 11:20:00,58.84,58.99,58.84,58.99,28599.0,54.5983,54.7375,54.5983,54.7375,28599.0
2022-03-01 11:30:00,59.0,59.0,58.76,58.86,28330.0,54.7468,54.7468,54.5241,54.6169,28330.0
2022-03-01 11:40:00,58.87,58.93,58.57,58.58,35796.0,54.6262,54.6818,54.3478,54.3571,35796.0
2022-03-01 11:50:00,58.63,58.73,58.56,58.72,27709.0,54.4035,54.4963,54.3385,54.487,27709.0
2022-03-01 12:00:00,58.7,58.71,58.52,58.54,33956.0,54.4684,54.4777,54.3014,54.32,33956.0
2022-03-01 12:10:00,58.53,58.82,58.45,58.79,28106.0,54.3107,54.5798,54.2364,54.5519,28106.0
2022-03-01 12:20:00,58.79,58.86,58.71,58.83,27823.0,54.5519,54.6169,54.4777,54.5891,27823.0
2022-03-01 12:30:00,58.84,58.95,58.78,58.79,31006.0,54.5983,54.7004,54.5427,54.5519,31006.0
2022-03-01 12:40:00,58.79,58.87,58.76,58.84,34652.0,54.5519,54.6262,54.5241,54.5983,34652.0
2022-03-01 12:50:00,58.84,58.93,58.79,58.92,23163.0,54.5983,54.6818,54.5519,54.6726,23163.0
2022-03-01 13:00:00,58.91,59.02,58.84,58.87,19718.0,54.6633,54.7654,54.5983,54.6262,19718.0
2022-03-01 13:10:00,58.87,58.88,58.72,58.73,26977.0,54.6262,54.6355,54.487,54.4963,26977.0
2022-03-01 13:20:00,58.72,58.74,58.52,58.55,25135.0,54.487,54.5055,54.3014,54.3292,25135.0
2022-03-01 13:30:00,58.55,58.59,58.44,58.52,23429.0,54.3292,54.3664,54.2272,54.3014,23429.0
2022-03-01 13:40:00,58.51,58.58,58.38,58.47,90356.0,54.2921,54.3571,54.1715,54.255,90356.0
2022-03-01 13:50:00,58.48,58.55,58.44,58.5,28200.0,54.2643,54.3292,54.2272,54.2828,28200.0
2022-03-01 14:00:00,58.48,58.51,58.35,58.39,47820.0,54.2643,54.2921,54.1437,54.1808,47820.0
2022-03-01 14:10:00,58.38,58.45,58.26,58.44,60642.0,54.1715,54.2364,54.0601,54.2272,60642.0
2022-03-01 14:20:00,58.48,58.79,58.44,58.77,34348.0,54.2643,54.5519,54.2272,54.5334,34348.0
2022-03-01 14:30:00,58.77,58.96,58.75,58.94,31021.0,54.5334,54.7097,54.5148,54.6911,31021.0
2022-03-01 14:40:00,58.94,59.03,58.89,58.89,33022.0,54.6911,54.7746,54.6447,54.6447,33022.0
2022-03-01 14:50:00,58.88,58.88,58.72,58.76,36388.0,54.6355,54.6355,54.487,54.5241,36388.0
2022-03-01 15:00:00,58.76,59.07,58.72,58.89,53994.0,54.5241,54.8118,54.487,54.6447,53994.0
2022-03-01 15:10:00,58.9,58.91,58.64,58.66,38425.0,54.654,54.6633,54.4128,54.4313,38425.0
2022-03-01 15:20:00,58.67,58.78,58.65,58.7,47438.0,54.4406,54.5427,54.422,54.4684,47438.0
2022-03-01 15:30:00,58.66,58.74,58.57,58.65,65691.0,54.4313,54.5055,54.3478,54.422,65691.0
2022-03-01 15:40:00,58.65,58.76,58.44,58.44,77832.0,54.422,54.5241,54.2272,54.2272,77832.0
2022-03-01 15:50:00,58.43,58.61,58.31,58.48,414641.0,54.2179,54.3849,54.1065,54.2643,414641.0
2022-03-02 09:30:00,59.08,59.5,58.6,59.23,115834.0,54.821,55.2108,54.3756,54.9602,115834.0
2022-03-02 09:40:00,59.26,59.45,59.13,59.34,63166.0,54.9881,55.1644,54.8674,55.0623,63166.0
2022-03-02 09:50:00,59.33,59.44,59.22,59.3,50579.0,55.053,55.1551,54.9509,55.0252,50579.0
2022-03-02 10:00:00,59.32,59.42,59.13,59.19,54733.0,55.0437,55.1365,54.8674,54.9231,54733.0
2022-03-02 10:10:00,59.2,59.36,59.16,59.36,49824.0,54.9324,55.0808,54.8953,55.0808,49824.0
2022-03-02 10:20:00,59.37,59.66,59.3,59.53,54378.0,55.0901,55.3592,55.0252,55.2386,54378.0
2022-03-02 10:30:00,59.5,59.67,59.28,59.6,33592.0,55.2108,55.3685,55.0066,55.3035,33592.0
2022-03-02 10:40:00,59.6,59.69,59.56,59.65,32013.0,55.3035,55.3871,55.2664,55.3499,32013.0
2022-03-02 10:50:00,59.65,59.71,59.49,59.7,33709.0,55.3499,55.4056,55.2015,55.3963,33709.0
2022-03-02 11:00:00,59.71,59.94,59.66,59.89,55661.0,55.4056,55.619,55.3592,55.5726,55661.0
2022-03-02 11:10:00,59.89,59.9,59.77,59.77,35458.0,55.5726,55.5819,55.4613,55.4613,35458.0
2022-03-02 11:20:00,59.78,59.95,59.77,59.89,29191.0,55.4706,55.6283,55.4613,55.5726,29191.0
2022-03-02 11:30:00,59.95,60.17,59.86,59.99,24825.0,55.6283,55.8325,55.5448,55.6654,24825.0
2022-03-02 11:40:00,60.0,60.05,59.82,59.87,19030.0,55.6747,55.7211,55.5077,55.5541,19030.0
2022-03-02 11:50:00,59.86,60.0,59.84,59.92,31894.0,55.5448,55.6747,55.5262,55.6005,31894.0
2022-03-02 12:00:00,59.91,59.95,59.83,59.91,31067.0,55.5912,55.6283,55.517,55.5912,31067.0
2022-03-02 12:10:00,59.92,59.97,59.8,59.88,21045.0,55.6005,55.6469,55.4891,55.5634,21045.0
2022-03-02 12:20:00,59.87,60.02,59.79,60.0,23024.0,55.5541,55.6933,55.4799,55.6747,23024.0
2022-03-02 12:30:00,59.99,60.13,59.99,60.11,35393.0,55.6654,55.7953,55.6654,55.7768,35393.0
2022-03-02 12:40:00,60.11,60.13,60.05,60.13,24929.0,55.7768,55.7953,55.7211,55.7953,24929.0
2022-03-02 12:50:00,60.11,60.24,60.06,60.23,22001.0,55.7768,55.8974,55.7304,55.8881,22001.0
2022-03-02 13:00:00,60.25,60.36,60.25,60.32,25465.0,55.9067,56.0088,55.9067,55.9716,25465.0
2022-03-02 13:10:00,60.32,60.34,60.19,60.19,16961.0,55.9716,55.9902,55.851,55.851,16961.0
2022-03-02 13:20:00,60.19,60.24,60.14,60.21,21893.0,55.851,55.8974,55.8046,55.8696,21893.0
2022-03-02 13:30:00,60.21,60.36,60.21,60.32,23412.0,55.8696,56.0088,55.8696,55.9716,23412.0
2022-03-02 13:40:00,60.33,60.36,60.26,60.34,34253.0,55.9809,56.0088,55.916,55.9902,34253.0
2022-03-02 13:50:00,60.36,60.39,60.3,60.32,34927.0,56.0088,56.0366,55.9531,55.9716,34927.0
2022-03-02 14:00:00,60.33,60.45,60.28,60.41,35852.0,55.9809,56.0923,55.9345,56.0552,35852.0
2022-03-02 14:10:00,60.42,60.46,60.35,60.37,15897.0,56.0644,56.1016,55.9995,56.018,15897.0
2022-03-02 14:20:00,60.38,60.39,60.27,60.34,45211.0,56.0273,56.0366,55.9252,55.9902,45211.0
2022-03-02 14:30:00,60.34,60.36,60.29,60.34,30644.0,55.9902,56.0088,55.9438,55.9902,30644.0
2022-03-02 14:40:00,60.34,60.39,60.26,60.3,23428.0,55.9902,56.0366,55.916,55.9531,23428.0
2022-03-02 14:50:00,60.3,60.37,60.1,60.13,33495.0,55.9531,56.018,55.7675,55.7953,33495.0
2022-03-02 15:00:00,60.14,60.25,60.08,60.09,40376.0,55.8046,55.9067,55.7489,55.7582,40376.0
2022-03-02 15:10:00,60.1,60.2,60.02,60.19,48335.0,55.7675,55.8603,55.6933,55.851,48335.0
2022-03-02 15:20:00,60.18,60.24,60.1,60.21,38768.0,55.8417,55.8974,55.7675,55.8696,38768.0
2022-03-02 15:30:00,60.21,60.23,60.17,60.17,39901.0,55.8696,55.8881,55.8325,55.8325,39901.0
2022-03-02 15:40:00,60.16,60.24,60.11,60.21,90432.0,55.8232,55.8974,55.7768,55.8696,90432.0
2022-03-02 15:50:00,60.21,60.3,60.02,60.14,380225.0,55.8696,55.9531,55.6933,55.8046,380225.0
2022-03-03 09:30:00,60.38,60.69,60.2,60.39,72618.0,56.0273,56.315,55.8603,56.0366,72618.0
2022-03-03 09:40:00,60.45,60.65,60.38,60.46,32821.0,56.0923,56.2779,56.0273,56.1016,32821.0
2022-03-03 09:50:00,60.5,60.75,60.4,60.72,30067.0,56.1387,56.3706,56.0459,56.3428,30067.0
2022-03-03 10:00:00,60.69,60.79,60.63,60.73,136315.0,56.315,56.4078,56.2593,56.3521,136315.0
2022-03-03 10:10:00,60.73,60.92,60.69,60.9,40155.0,56.3521,56.5284,56.315,56.5098,40155.0
2022-03-03 10:20:00,60.91,60.91,60.73,60.84,28660.0,56.5191,56.5191,56.3521,56.4542,28660.0
2022-03-03 10:30:00,60.84,60.88,60.65,60.71,52643.0,56.4542,56.4913,56.2779,56.3335,52643.0
2022-03-03 10:40:00,60.73,60.76,60.53,60.58,46332.0,56.3521,56.3799,56.1665,56.2129,46332.0
2022-03-03 10:50:00,60.56,60.58,60.47,60.5,66772.0,56.1943,56.2129,56.1108,56.1387,66772.0
2022-03-03 11:00:00,60.51,60.54,60.39,60.41,49360.0,56.1479,56.1758,56.0366,56.0552,49360.0
2022-03-03 11:10:00,60.42,60.42,60.24,60.39,22408.0,56.0644,56.0644,55.8974,56.0366,22408.0
2022-03-03 11:20:00,60.43,60.57,60.43,60.53,27037.0,56.0737,56.2036,56.0737,56.1665,27037.0
2022-03-03 11:30:00,60.53,60.57,60.44,60.51,41262.0,56.1665,56.2036,56.083,56.1479,41262.0
2022-03-03 11:40:00,60.52,60.64,60.52,60.52,35381.0,56.1572,56.2686,56.1572,56.1572,35381.0
2022-03-03 11:50:00,60.53,60.67,60.49,60.57,46559.0,56.1665,56.2964,56.1294,56.2036,46559.0
2022-03-03 12:00:00,60.58,60.73,60.55,60.72,18079.0,56.2129,56.3521,56.1851,56.3428,18079.0
2022-03-03 12:10:00,60.73,60.78,60.67,60.68,21476.0,56.3521,56.3985,56.2964,56.3057,21476.0
2022-03-03 12:20:00,60.67,60.7,60.53,60.56,19419.0,56.2964,56.3243,56.1665,56.1943,19419.0
2022-03-03 12:30:00,60.6,60.96,60.57,60.81,75986.0,56.2315,56.5655,56.2036,56.4263,75986.0
2022-03-03 12:40:00,60.79,60.92,60.78,60.89,27196.0,56.4078,56.5284,56.3985,56.5006,27196.0
2022-03-03 12:50:00,60.89,60.95,60.79,60.94,32945.0,56.5006,56.5562,56.4078,56.5469,32945.0
2022-03-03 13:00:00,60.94,61.07,60.87,60.98,27720.0,56.5469,56.6676,56.482,56.5841,27720.0
2022-03-03 13:10:00,60.97,61.08,60.95,61.05,24494.0,56.5748,56.6769,56.5562,56.649,24494.0
2022-03-03 13:20:00,61.04,61.19,61.02,61.18,25841.0,56.6397,56.7789,56.6212,56.7696,25841.0
2022-03-03 13:30:00,61.16,61.16,60.98,61.1,25291.0,56.7511,56.7511,56.5841,56.6954,25291.0
2022-03-03 13:40:00,61.1,61.1,60.96,61.02,40167.0,56.6954,56.6954,56.5655,56.6212,40167.0
2022-03-03 13:50:00,61.05,61.08,61.03,61.04,22849.0,56.649,56.6769,56.6305,56.6397,22849.0
2022-03-03 14:00:00,61.04,61.2,61.03,61.13,48506.0,56.6397,56.7882,56.6305,56.7233,48506.0
2022-03-03 14:10:00,61.14,61.29,61.1,61.24,28467.0,56.7325,56.8717,56.6954,56.8253,28467.0
2022-03-03 14:20:00,61.24,61.24,61.16,61.2,38673.0,56.8253,56.8253,56.7511,56.7882,38673.0
2022-03-03 14:30:00,61.2,61.2,61.11,61.12,30732.0,56.7882,56.7882,56.7047,56.714,30732.0
2022-03-03 14:40:00,61.12,61.14,60.97,60.98,28522.0,56.714,56.7325,56.5748,56.5841,28522.0
2022-03-03 14:50:00,60.99,61.01,60.93,60.98,32173.0,56.5933,56.6119,56.5377,56.5841,32173.0
2022-03-03 15:00:00,60.97,60.97,60.78,60.82,35837.0,56.5748,56.5748,56.3985,56.4356,35837.0
2022-03-03 15:10:00,60.81,60.98,60.77,60.97,45608.0,56.4263,56.5841,56.3892,56.5748,45608.0
2022-03-03 15:20:00,60.96,61.1,60.89,61.09,32891.0,56.5655,56.6954,56.5006,56.6861,32891.0
2022-03-03 15:30:00,61.08,61.09,60.95,61.07,111101.0,56.6769,56.6861,56.5562,56.6676,111101.0
2022-03-03 15:40:00,61.06,61.06,60.88,60.99,93037.0,56.6583,56.6583,56.4913,56.5933,93037.0
2022-03-03 15:50:00,61.0,61.17,60.91,61.16,336892.0,56.6026,56.7604,56.5191,56.7511,336892.0
2022-03-04 09:30:00,59.93,60.6,59.75,59.9,138452.0,55.6098,56.2315,55.4427,55.5819,138452.0
2022-03-04 09:40:00,59.9,60.0,59.67,59.67,34978.0,55.5819,55.6747,55.3685,55.3685,34978.0
2022-03-04 09:50:00,59.66,59.94,59.63,59.92,65971.0,55.3592,55.619,55.3314,55.6005,65971.0
2022-03-04 10:00:00,59.91,60.03,59.64,59.66,35124.0,55.5912,55.7025,55.3407,55.3592,35124.0
2022-03-04 10:10:00,59.67,59.72,59.5,59.65,44798.0,55.3685,55.4149,55.2108,55.3499,44798.0
2022-03-04 10:20:00,59.68,59.8,59.62,59.8,28493.0,55.3778,55.4891,55.3221,55.4891,28493.0
2022-03-04 10:30:00,59.82,59.93,59.71,59.87,16936.0,55.5077,55.6098,55.4056,55.5541,16936.0
2022-03-04 10:40:00,59.85,59.85,59.61,59.72,27621.0,55.5355,55.5355,55.3128,55.4149,27621.0
2022-03-04 10:50:00,59.7,59.76,59.68,59.74,24547.0,55.3963,55.452,55.3778,55.4335,24547.0
2022-03-04 11:00:00,59.73,59.83,59.73,59.81,15915.0,55.4242,55.517,55.4242,55.4984,15915.0
2022-03-04 11:10:00,59.82,59.98,59.76,59.94,20251.0,55.5077,55.6562,55.452,55.619,20251.0
2022-03-04 11:20:00,59.89,59.94,59.84,59.87,14302.0,55.5726,55.619,55.5262,55.5541,14302.0
2022-03-04 11:30:00,59.86,59.96,59.73,59.93,26474.0,55.5448,55.6376,55.4242,55.6098,26474.0
2022-03-04 11:40:00,59.92,59.98,59.87,59.92,18703.0,55.6005,55.6562,55.5541,55.6005,18703.0
2022-03-04 11:50:00,59.92,59.92,59.73,59.76,23137.0,55.6005,55.6005,55.4242,55.452,23137.0
2022-03-04 12:00:00,59.76,59.85,59.7,59.82,23346.0,55.452,55.5355,55.3963,55.5077,23346.0
2022-03-04 12:10:00,59.83,60.08,59.83,60.04,33310.0,55.517,55.7489,55.517,55.7118,33310.0
2022-03-04 12:20:00,60.01,60.04,59.87,60.0,26262.0,55.684,55.7118,55.5541,55.6747,26262.0
2022-03-04 12:30:00,59.98,60.1,59.96,60.06,24447.0,55.6562,55.7675,55.6376,55.7304,24447.0
2022-03-04 12:40:00,60.08,60.13,60.0,60.13,20400.0,55.7489,55.7953,55.6747,55.7953,20400.0
2022-03-04 12:50:00,60.16,60.21,60.09,60.17,25102.0,55.8232,55.8696,55.7582,55.8325,25102.0
2022-03-04 13:00:00,60.18,60.3,60.18,60.27,41703.0,55.8417,55.9531,55.8417,55.9252,41703.0
2022-03-04 13:10:00,60.27,60.29,60.14,60.17,22277.0,55.9252,55.9438,55.8046,55.8325,22277.0
2022-03-04 13:20:00,60.17,60.21,60.1,60.13,24338.0,55.8325,55.8696,55.7675,55.7953,24338.0
2022-03-04 13:30:00,60.12,60.17,60.11,60.16,29626.0,55.7861,55.8325,55.7768,55.8232,29626.0
2022-03-04 13:40:00,60.15,60.16,59.96,59.98,27437.0,55.8139,55.8232,55.6376,55.6562,27437.0
2022-03-04 13:50:00,59.98,60.0,59.76,59.79,23319.0,55.6562,55.6747,55.452,55.4799,23319.0
2022-03-04 14:00:00,59.79,59.85,59.66,59.77,30665.0,55.4799,55.5355,55.3592,55.4613,30665.0
2022-03-04 14:10:00,59.76,59.76,59.65,59.71,30250.0,55.452,55.452,55.3499,55.4056,30250.0
2022-03-04 14:20:00,59.7,59.98,59.7,59.85,35512.0,55.3963,55.6562,55.3963,55.5355,35512.0
2022-03-04 14:30:00,59.84,59.85,59.73,59.77,44511.0,55.5262,55.5355,55.4242,55.4613,44511.0
2022-03-04 14:40:00,59.77,59.77,59.53,59.55,32980.0,55.4613,55.4613,55.2386,55.2572,32980.0
2022-03-04 14:50:00,59.55,59.65,59.48,59.5,36761.0,55.2572,55.3499,55.1922,55.2108,36761.0
2022-03-04 15:00:00,59.5,59.65,59.48,59.62,52772.0,55.2108,55.3499,55.1922,55.3221,52772.0
2022-03-04 15:10:00,59.61,59.65,59.51,59.54,36988.0,55.3128,55.3499,55.22,55.2479,36988.0
2022-03-04 15:20:00,59.55,59.78,59.5,59.73,44474.0,55.2572,55.4706,55.2108,55.4242,44474.0
2022-03-04 15:30:00,59.72,59.78,59.62,59.71,53324.0,55.4149,55.4706,55.3221,55.4056,53324.0
2022-03-04 15:40:00,59.72,59.84,59.63,59.67,113798.0,55.4149,55.5262,55.3314,55.3685,113798.0
2022-03-04 15:50:00,59.65,60.12,59.61,60.1,283734.0,55.3499,55.7861,55.3128,55.7675,283734.0
2022-03-07 09:30:00,59.37,59.53,58.93,59.14,97086.0,55.0901,55.2386,54.6818,54.8767,97086.0
2022-03-07 09:40:00,59.14,59.33,58.98,59.0,50753.0,54.8767,55.053,54.7282,54.7468,50753.0
2022-03-07 09:50:00,59.03,59.18,58.9,58.98,35470.0,54.7746,54.9138,54.654,54.7282,35470.0
2022-03-07 10:00:00,58.96,59.49,58.93,59.45,39578.0,54.7097,55.2015,54.6818,55.1644,39578.0
2022-03-07 10:10:00,59.44,59.54,59.32,59.37,38346.0,55.1551,55.2479,55.0437,55.0901,38346.0
2022-03-07 10:20:00,59.37,59.47,59.2,59.2,42082.0,55.0901,55.1829,54.9324,54.9324,42082.0
2022-03-07 10:30:00,59.2,59.35,59.15,59.2,66297.0,54.9324,55.0716,54.886,54.9324,66297.0
2022-03-07 10:40:00,59.18,59.32,59.13,59.21,52958.0,54.9138,55.0437,54.8674,54.9417,52958.0
2022-03-07 10:50:00,59.19,59.28,59.11,59.25,57357.0,54.9231,55.0066,54.8489,54.9788,57357.0
2022-03-07 11:00:00,59.24,59.51,59.21,59.48,37708.0,54.9695,55.22,54.9417,55.1922,37708.0
2022-03-07 11:10:00,59.47,59.69,59.41,59.58,39226.0,55.1829,55.3871,55.1272,55.285,39226.0
2022-03-07 11:20:00,59.57,59.64,59.46,59.57,38265.0,55.2757,55.3407,55.1736,55.2757,38265.0
2022-03-07 11:30:00,59.57,59.58,59.41,59.41,55593.0,55.2757,55.285,55.1272,55.1272,55593.0
2022-03-07 11:40:00,59.41,59.48,59.33,59.4,35204.0,55.1272,55.1922,55.053,55.118,35204.0
2022-03-07 11:50:00,59.39,59.4,59.21,59.24,31048.0,55.1087,55.118,54.9417,54.9695,31048.0
2022-03-07 12:00:00,59.22,59.23,59.05,59.19,32293.0,54.9509,54.9602,54.7932,54.9231,32293.0
2022-03-07 12:10:00,59.2,59.24,59.11,59.13,45428.0,54.9324,54.9695,54.8489,54.8674,45428.0
2022-03-07 12:20:00,59.15,59.19,58.98,59.12,45922.0,54.886,54.9231,54.7282,54.8582,45922.0
2022-03-07 12:30:00,59.11,59.11,58.97,59.05,38675.0,54.8489,54.8489,54.719,54.7932,38675.0
2022-03-07 12:40:00,59.06,59.17,58.98,59.13,32590.0,54.8025,54.9045,54.7282,54.8674,32590.0
2022-03-07 12:50:00,59.12,59.21,59.04,59.19,35013.0,54.8582,54.9417,54.7839,54.9231,35013.0
2022-03-07 13:00:00,59.17,59.41,59.17,59.32,41668.0,54.9045,55.1272,54.9045,55.0437,41668.0
2022-03-07 13:10:00,59.31,59.32,59.07,59.07,31767.0,55.0345,55.0437,54.8118,54.8118,31767.0
2022-03-07 13:20:00,59.08,59.25,59.06,59.2,38605.0,54.821,54.9788,54.8025,54.9324,38605.0
2022-03-07 13:30:00,59.21,59.38,59.16,59.37,26751.0,54.9417,55.0994,54.8953,55.0901,26751.0
2022-03-07 13:40:00,59.37,59.43,59.23,59.25,31263.0,55.0901,55.1458,54.9602,54.9788,31263.0
2022-03-07 13:50:00,59.25,59.33,59.21,59.33,36348.0,54.9788,55.053,54.9417,55.053,36348.0
2022-03-07 14:00:00,59.32,59.38,59.19,59.34,44879.0,55.0437,55.0994,54.9231,55.0623,44879.0
2022-03-07 14:10:00,59.34,59.39,59.31,59.38,46744.0,55.0623,55.1087,55.0345,55.0994,46744.0
2022-03-07 14:20:00,59.37,59.37,59.11,59.12,41073.0,55.0901,55.0901,54.8489,54.8582,41073.0
2022-03-07 14:30:00,59.12,59.3,59.11,59.3,30148.0,54.8582,55.0252,54.8489,55.0252,30148.0
2022-03-07 14:40:00,59.36,59.41,59.19,59.38,31510.0,55.0808,55.1272,54.9231,55.0994,31510.0
2022-03-07 14:50:00,59.38,59.41,59.21,59.28,40830.0,55.0994,55.1272,54.9417,55.0066,40830.0
2022-03-07 15:00:00,59.31,59.32,59.24,59.32,50120.0,55.0345,55.0437,54.9695,55.0437,50120.0
2022-03-07 15:10:00,59.32,59.35,59.21,59.31,66523.0,55.0437,55.0716,54.9417,55.0345,66523.0
2022-03-07 15:20:00,59.33,59.52,59.33,59.44,73730.0,55.053,55.2293,55.053,55.1551,73730.0
2022-03-07 15:30:00,59.43,59.44,59.1,59.11,83349.0,55.1458,55.1551,54.8396,54.8489,83349.0
2022-03-07 15:40:00,59.11,59.22,58.92,58.94,154579.0,54.8489,54.9509,54.6726,54.6911,154579.0
2022-03-07 15:50:00,58.95,59.16,58.9,59.03,372942.0,54.7004,54.8953,54.654,54.7746,372942.0
2022-03-08 09:30:00,59.68,59.89,59.13,59.51,89622.0,55.3778,55.5726,54.8674,55.22,89622.0
2022-03-08 09:40:00,59.5,59.9,59.42,59.75,42392.0,55.2108,55.5819,55.1365,55.4427,42392.0
2022-03-08 09:50:00,59.71,59.79,59.53,59.59,24411.0,55.4056,55.4799,55.2386,55.2943,24411.0
2022-03-08 10:00:00,59.57,59.57,59.29,59.33,38424.0,55.2757,55.2757,55.0159,55.053,38424.0
2022-03-08 10:10:00,59.32,59.67,59.29,59.66,41737.0,55.0437,55.3685,55.0159,55.3592,41737.0
2022-03-08 10:20:00,59.69,59.71,59.36,59.38,28201.0,55.3871,55.4056,55.0808,55.0994,28201.0
2022-03-08 10:30:00,59.39,59.54,59.33,59.41,28667.0,55.1087,55.2479,55.053,55.1272,28667.0
2022-03-08 10:40:00,59.41,59.75,59.38,59.74,26038.0,55.1272,55.4427,55.0994,55.4335,26038.0
2022-03-08 10:50:00,59.74,59.82,59.59,59.67,24436.0,55.4335,55.5077,55.2943,55.3685,24436.0
2022-03-08 11:00:00,59.67,59.68,59.4,59.43,25670.0,55.3685,55.3778,55.118,55.1458,25670.0
2022-03-08 11:10:00,59.44,59.62,59.43,59.56,21518.0,55.1551,55.3221,55.1458,55.2664,21518.0
2022-03-08 11:20:00,59.59,59.59,59.37,59.43,19074.0,55.2943,55.2943,55.0901,55.1458,19074.0
2022-03-08 11:30:00,59.39,59.41,59.23,59.31,21905.0,55.1087,55.1272,54.9602,55.0345,21905.0
2022-03-08 11:40:00,59.33,59.65,59.3,59.63,17025.0,55.053,55.3499,55.0252,55.3314,17025.0
2022-03-08 11:50:00,59.64,59.76,59.55,59.72,18981.0,55.3407,55.452,55.2572,55.4149,18981.0
2022-03-08 12:00:00,59.74,60.09,59.72,60.05,27699.0,55.4335,55.7582,55.4149,55.7211,27699.0
2022-03-08 12:10:00,60.07,60.6,60.07,60.55,29150.0,55.7397,56.2315,55.7397,56.1851,29150.0
2022-03-08 12:20:00,60.53,60.7,60.41,60.65,57552.0,56.1665,56.3243,56.0552,56.2779,57552.0
2022-03-08 12:30:00,60.66,60.76,60.59,60.69,38118.0,56.2871,56.3799,56.2222,56.315,38118.0
2022-03-08 12:40:00,60.71,60.81,60.58,60.63,31865.0,56.3335,56.4263,56.2129,56.2593,31865.0
2022-03-08 12:50:00,60.64,60.79,60.54,60.73,22886.0,56.2686,56.4078,56.1758,56.3521,22886.0
2022-03-08 13:00:00,60.75,61.0,60.75,60.98,42749.0,56.3706,56.6026,56.3706,56.5841,42749.0
2022-03-08 13:10:00,60.98,61.01,60.8,60.86,30001.0,56.5841,56.6119,56.417,56.4727,30001.0
2022-03-08 13:20:00,60.89,60.9,60.38,60.38,23668.0,56.5006,56.5098,56.0273,56.0273,23668.0
2022-03-08 13:30:00,60.33,60.33,60.11,60.18,28508.0,55.9809,55.9809,55.7768,55.8417,28508.0
2022-03-08 13:40:00,60.16,60.24,60.07,60.09,20511.0,55.8232,55.8974,55.7397,55.7582,20511.0
2022-03-08 13:50:00,60.08,60.19,60.0,60.05,21537.0,55.7489,55.851,55.6747,55.7211,21537.0
2022-03-08 14:00:00,60.01,60.11,59.81,60.04,36885.0,55.684,55.7768,55.4984,55.7118,36885.0
2022-03-08 14:10:00,60.0,60.0,59.84,59.88,13930.0,55.6747,55.6747,55.5262,55.5634,13930.0
2022-03-08 14:20:00,59.9,60.05,59.71,60.05,20033.0,55.5819,55.7211,55.4056,55.7211,20033.0
2022-03-08 14:30:00,60.02,60.17,59.99,60.15,21234.0,55.6933,55.8325,55.6654,55.8139,21234.0
2022-03-08 14:40:00,60.13,60.43,60.02,60.43,22992.0,55.7953,56.0737,55.6933,56.0737,22992.0
2022-03-08 14:50:00,60.42,60.45,60.21,60.31,23577.0,56.0644,56.0923,55.8696,55.9624,23577.0
2022-03-08 15:00:00,60.3,60.51,60.25,60.44,34191.0,55.9531,56.1479,55.9067,56.083,34191.0
2022-03-08 15:10:00,60.45,60.46,60.18,60.21,19757.0,56.0923,56.1016,55.8417,55.8696,19757.0
2022-03-08 15:20:00,60.2,60.2,59.86,59.88,30428.0,55.8603,55.8603,55.5448,55.5634,30428.0
2022-03-08 15:30:00,59.87,59.89,59.62,59.74,48679.0,55.5541,55.5726,55.3221,55.4335,48679.0
2022-03-08 15:40:00,59.76,59.79,59.43,59.44,83771.0,55.452,55.4799,55.1458,55.1551,83771.0
2022-03-08 15:50:00,59.4,59.65,59.2,59.21,240703.0,55.118,55.3499,54.9324,54.9417,240703.0
2022-03-09 09:30:00,60.75,61.24,60.71,60.86,107381.0,56.3706,56.8253,56.3335,56.4727,107381.0
2022-03-09 09:40:00,60.86,61.06,60.67,61.03,32807.0,56.4727,56.6583,56.2964,56.6305,32807.0
2022-03-09 09:50:00,61.03,61.04,60.4,60.44,37249.0,56.6305,56.6397,56.0459,56.083,37249.0
2022-03-09 10:00:00,60.46,60.64,60.29,60.37,36958.0,56.1016,56.2686,55.9438,56.018,36958.0
2022-03-09 10:10:00,60.39,60.66,60.38,60.59,32647.0,56.0366,56.2871,56.0273,56.2222,32647.0
2022-03-09 10:20:00,60.54,60.58,60.41,60.5,33333.0,56.1758,56.2129,56.0552,56.1387,33333.0
2022-03-09 10:30:00,60.47,60.52,60.32,60.49,48105.0,56.1108,56.1572,55.9716,56.1294,48105.0
2022-03-09 10:40:00,60.52,60.52,60.3,60.33,20889.0,56.1572,56.1572,55.9531,55.9809,20889.0
2022-03-09 10:50:00,60.33,60.4,60.18,60.36,21316.0,55.9809,56.0459,55.8417,56.0088,21316.0
2022-03-09 11:00:00,60.37,60.43,60.21,60.34,21221.0,56.018,56.0737,55.8696,55.9902,21221.0
2022-03-09 11:10:00,60.32,60.36,60.2,60.35,30291.0,55.9716,56.0088,55.8603,55.9995,30291.0
2022-03-09 11:20:00,60.35,60.44,60.34,60.4,18488.0,55.9995,56.083,55.9902,56.0459,18488.0
2022-03-09 11:30:00,60.38,60.75,60.38,60.71,26218.0,56.0273,56.3706,56.0273,56.3335,26218.0
2022-03-09 11:40:00,60.71,60.72,60.63,60.69,24793.0,56.3335,56.3428,56.2593,56.315,24793.0
2022-03-09 11:50:00,60.67,60.82,60.6,60.8,49653.0,56.2964,56.4356,56.2315,56.417,49653.0
2022-03-09 12:00:00,60.81,60.86,60.75,60.82,25268.0,56.4263,56.4727,56.3706,56.4356,25268.0
2022-03-09 12:10:00,60.83,61.0,60.79,60.96,27143.0,56.4449,56.6026,56.4078,56.5655,27143.0
2022-03-09 12:20:00,60.96,61.06,60.88,60.9,26534.0,56.5655,56.6583,56.4913,56.5098,26534.0
2022-03-09 12:30:00,60.91,60.95,60.83,60.91,20182.0,56.5191,56.5562,56.4449,56.5191,20182.0
2022-03-09 12:40:00,60.92,60.92,60.79,60.87,74404.0,56.5284,56.5284,56.4078,56.482,74404.0
2022-03-09 12:50:00,60.86,60.92,60.76,60.91,24694.0,56.4727,56.5284,56.3799,56.5191,24694.0
2022-03-09 13:00:00,60.9,60.9,60.76,60.8,43347.0,56.5098,56.5098,56.3799,56.417,43347.0
2022-03-09 13:10:00,60.82,60.85,60.76,60.78,31378.0,56.4356,56.4634,56.3799,56.3985,31378.0
2022-03-09 13:20:00,60.78,60.84,60.77,60.8,20513.0,56.3985,56.4542,56.3892,56.417,20513.0
2022-03-09 13:30:00,60.78,60.84,60.73,60.83,49899.0,56.3985,56.4542,56.3521,56.4449,49899.0
2022-03-09 13:40:00,60.84,60.86,60.59,60.64,21668.0,56.4542,56.4727,56.2222,56.2686,21668.0
2022-03-09 13:50:00,60.61,60.64,60.46,60.52,19034.0,56.2407,56.2686,56.1016,56.1572,19034.0
2022-03-09 14:00:00,60.5,60.64,60.49,60.5,22922.0,56.1387,56.2686,56.1294,56.1387,22922.0
2022-03-09 14:10:00,60.52,60.61,60.47,60.6,32265.0,56.1572,56.2407,56.1108,56.2315,32265.0
2022-03-09 14:20:00,60.62,60.73,60.6,60.68,106623.0,56.25,56.3521,56.2315,56.3057,106623.0
2022-03-09 14:30:00,60.69,60.8,60.69,60.7,25121.0,56.315,56.417,56.315,56.3243,25121.0
2022-03-09 14:40:00,60.7,60.73,60.59,60.64,30784.0,56.3243,56.3521,56.2222,56.2686,30784.0
2022-03-09 14:50:00,60.65,60.73,60.55,60.55,24873.0,56.2779,56.3521,56.1851,56.1851,24873.0
2022-03-09 15:00:00,60.55,60.64,60.52,60.63,31293.0,56.1851,56.2686,56.1572,56.2593,31293.0
2022-03-09 15:10:00,60.64,60.76,60.64,60.71,37137.0,56.2686,56.3799,56.2686,56.3335,37137.0
2022-03-09 15:20:00,60.71,60.91,60.69,60.76,121569.0,56.3335,56.5191,56.315,56.3799,121569.0
2022-03-09 15:30:00,60.77,60.84,60.71,60.72,42729.0,56.3892,56.4542,56.3335,56.3428,42729.0
2022-03-09 15:40:00,60.72,60.8,60.58,60.62,82125.0,56.3428,56.417,56.2129,56.25,82125.0
2022-03-09 15:50:00,60.63,60.73,60.32,60.4,277518.0,56.2593,56.3521,55.9716,56.0459,277518.0
2022-03-10 09:30:00,59.73,60.05,59.55,59.92,53420.0,55.4242,55.7211,55.2572,55.6005,53420.0
2022-03-10 09:40:00,59.93,60.02,59.73,59.84,33206.0,55.6098,55.6933,55.4242,55.5262,33206.0
2022-03-10 09:50:00,59.88,60.1,59.72,59.98,90942.0,55.5634,55.7675,55.4149,55.6562,90942.0
2022-03-10 10:00:00,59.98,60.02,59.88,59.98,49146.0,55.6562,55.6933,55.5634,55.6562,49146.0
2022-03-10 10:10:00,59.99,60.11,59.93,60.03,27950.0,55.6654,55.7768,55.6098,55.7025,27950.0
2022-03-10 10:20:00,60.02,60.03,59.78,59.78,39797.0,55.6933,55.7025,55.4706,55.4706,39797.0
2022-03-10 10:30:00,59.8,59.85,59.65,59.7,37515.0,55.4891,55.5355,55.3499,55.3963,37515.0
2022-03-10 10:40:00,59.71,59.91,59.71,59.89,30146.0,55.4056,55.5912,55.4056,55.5726,30146.0
2022-03-10 10:50:00,59.85,59.85,59.61,59.66,20993.0,55.5355,55.5355,55.3128,55.3592,20993.0
2022-03-10 11:00:00,59.65,59.7,59.56,59.62,24446.0,55.3499,55.3963,55.2664,55.3221,24446.0
2022-03-10 11:10:00,59.61,59.77,59.6,59.73,28651.0,55.3128,55.4613,55.3035,55.4242,28651.0
2022-03-10 11:20:00,59.72,59.81,59.4,59.48,34519.0,55.4149,55.4984,55.118,55.1922,34519.0
2022-03-10 11:30:00,59.47,59.61,59.41,59.42,29937.0,55.1829,55.3128,55.1272,55.1365,29937.0
2022-03-10 11:40:00,59.42,59.52,59.39,59.47,30208.0,55.1365,55.2293,55.1087,55.1829,30208.0
2022-03-10 11:50:00,59.45,59.54,59.43,59.5,23950.0,55.1644,55.2479,55.1458,55.2108,23950.0
2022-03-10 12:00:00,59.5,59.58,59.48,59.51,28191.0,55.2108,55.285,55.1922,55.22,28191.0
2022-03-10 12:10:00,59.52,59.57,59.47,59.49,25104.0,55.2293,55.2757,55.1829,55.2015,25104.0
2022-03-10 12:20:00,59.5,59.63,59.49,59.61,20818.0,55.2108,55.3314,55.2015,55.3128,20818.0
2022-03-10 12:30:00,59.61,59.63,59.41,59.45,21311.0,55.3128,55.3314,55.1272,55.1644,21311.0
2022-03-10 12:40:00,59.46,59.47,59.34,59.37,22154.0,55.1736,55.1829,55.0623,55.0901,22154.0
2022-03-10 12:50:00,59.37,59.4,59.28,59.36,48528.0,55.0901,55.118,55.0066,55.0808,48528.0
2022-03-10 13:00:00,59.37,59.37,59.25,59.34,30485.0,55.0901,55.0901,54.9788,55.0623,30485.0
2022-03-10 13:10:00,59.33,59.55,59.33,59.55,25938.0,55.053,55.2572,55.053,55.2572,25938.0
2022-03-10 13:20:00,59.54,59.58,59.34,59.38,21219.0,55.2479,55.285,55.0623,55.0994,21219.0
2022-03-10 13:30:00,59.39,59.39,59.25,59.25,25600.0,55.1087,55.1087,54.9788,54.9788,25600.0
2022-03-10 13:40:00,59.26,59.42,59.26,59.4,30694.0,54.9881,55.1365,54.9881,55.118,30694.0
2022-03-10 13:50:00,59.44,59.45,59.35,59.42,20209.0,55.1551,55.1644,55.0716,55.1365,20209.0
2022-03-10 14:00:00,59.42,59.55,59.38,59.43,26601.0,55.1365,55.2572,55.0994,55.1458,26601.0
2022-03-10 14:10:00,59.42,59.66,59.4,59.64,18700.0,55.1365,55.3592,55.118,55.3407,18700.0
2022-03-10 14:20:00,59.64,59.68,59.55,59.66,26709.0,55.3407,55.3778,55.2572,55.3592,26709.0
2022-03-10 14:30:00,59.67,59.76,59.58,59.63,14928.0,55.3685,55.452,55.285,55.3314,14928.0
2022-03-10 14:40:00,59.64,59.75,59.57,59.75,18388.0,55.3407,55.4427,55.2757,55.4427,18388.0
2022-03-10 14:50:00,59.75,59.79,59.65,59.67,13334.0,55.4427,55.4799,55.3499,55.3685,13334.0
2022-03-10 15:00:00,59.68,59.69,59.54,59.6,59717.0,55.3778,55.3871,55.2479,55.3035,59717.0
2022-03-10 15:10:00,59.62,59.74,59.58,59.7,110245.0,55.3221,55.4335,55.285,55.3963,110245.0
2022-03-10 15:20:00,59.69,59.82,59.62,59.81,96120.0,55.3871,55.5077,55.3221,55.4984,96120.0
2022-03-10 15:30:00,59.82,59.85,59.75,59.85,32703.0,55.5077,55.5355,55.4427,55.5355,32703.0
2022-03-10 15:40:00,59.87,59.96,59.84,59.92,72875.0,55.5541,55.6376,55.5262,55.6005,72875.0
2022-03-10 15:50:00,59.91,60.1,59.91,59.95,226718.0,55.5912,55.7675,55.5912,55.6283,226718.0
2022-03-11 09:30:00,60.38,60.66,60.1,60.41,77464.0,56.0273,56.2871,55.7675,56.0552,77464.0
2022-03-11 09:40:00,60.41,60.79,60.26,60.66,53815.0,56.0552,56.4078,55.916,56.2871,53815.0
2022-03-11 09:50:00,60.66,60.68,60.4,60.64,21705.0,56.2871,56.3057,56.0459,56.2686,21705.0
2022-03-11 10:00:00,60.63,60.66,60.34,60.34,40222.0,56.2593,56.2871,55.9902,55.9902,40222.0
2022-03-11 10:10:00,60.37,60.65,60.35,60.6,20085.0,56.018,56.2779,55.9995,56.2315,20085.0
2022-03-11 10:20:00,60.59,60.68,60.41,60.58,25609.0,56.2222,56.3057,56.0552,56.2129,25609.0
2022-03-11 10:30:00,60.58,60.66,60.47,60.64,14467.0,56.2129,56.2871,56.1108,56.2686,14467.0
2022-03-11 10:40:00,60.62,60.72,60.59,60.65,15599.0,56.25,56.3428,56.2222,56.2779,15599.0
2022-03-11 10:50:00,60.66,60.81,60.65,60.78,18725.0,56.2871,56.4263,56.2779,56.3985,18725.0
2022-03-11 11:00:00,60.79,60.8,60.63,60.65,19595.0,56.4078,56.417,56.2593,56.2779,19595.0
2022-03-11 11:10:00,60.62,60.7,60.55,60.7,19543.0,56.25,56.3243,56.1851,56.3243,19543.0
2022-03-11 11:20:00,60.69,60.76,60.64,60.68,35395.0,56.315,56.3799,56.2686,56.3057,35395.0
2022-03-11 11:30:00,60.68,60.7,60.52,60.65,16406.0,56.3057,56.3243,56.1572,56.2779,16406.0
2022-03-11 11:40:00,60.64,60.68,60.5,60.64,35573.0,56.2686,56.3057,56.1387,56.2686,35573.0
2022-03-11 11:50:00,60.63,60.66,60.52,60.58,47296.0,56.2593,56.2871,56.1572,56.2129,47296.0
2022-03-11 12:00:00,60.58,60.61,60.37,60.39,42580.0,56.2129,56.2407,56.018,56.0366,42580.0
2022-03-11 12:10:00,60.43,60.52,60.38,60.52,19087.0,56.0737,56.1572,56.0273,56.1572,19087.0
2022-03-11 12:20:00,60.51,60.55,60.42,60.42,18839.0,56.1479,56.1851,56.0644,56.0644,18839.0
2022-03-11 12:30:00,60.42,60.49,60.35,60.4,17869.0,56.0644,56.1294,55.9995,56.0459,17869.0
2022-03-11 12:40:00,60.39,60.5,60.39,60.48,14931.0,56.0366,56.1387,56.0366,56.1201,14931.0
2022-03-11 12:50:00,60.48,60.51,60.45,60.46,12517.0,56.1201,56.1479,56.0923,56.1016,12517.0
2022-03-11 13:00:00,60.46,60.55,60.44,60.47,28696.0,56.1016,56.1851,56.083,56.1108,28696.0
2022-03-11 13:10:00,60.48,60.61,60.48,60.61,15615.0,56.1201,56.2407,56.1201,56.2407,15615.0
2022-03-11 13:20:00,60.61,60.62,60.57,60.61,11090.0,56.2407,56.25,56.2036,56.2407,11090.0
2022-03-11 13:30:00,60.61,60.64,60.49,60.54,15094.0,56.2407,56.2686,56.1294,56.1758,15094.0
2022-03-11 13:40:00,60.53,60.58,60.49,60.56,13960.0,56.1665,56.2129,56.1294,56.1943,13960.0
2022-03-11 13:50:00,60.56,60.58,60.39,60.4,19260.0,56.1943,56.2129,56.0366,56.0459,19260.0
2022-03-11 14:00:00,60.38,60.44,60.36,60.37,23959.0,56.0273,56.083,56.0088,56.018,23959.0
2022-03-11 14:10:00,60.37,60.48,60.36,60.4,81333.0,56.018,56.1201,56.0088,56.0459,81333.0
2022-03-11 14:20:00,60.4,60.51,60.33,60.51,18091.0,56.0459,56.1479,55.9809,56.1479,18091.0
2022-03-11 14:30:00,60.49,60.52,60.39,60.42,18791.0,56.1294,56.1572,56.0366,56.0644,18791.0
2022-03-11 14:40:00,60.42,60.42,60.28,60.31,23342.0,56.0644,56.0644,55.9345,55.9624,23342.0
2022-03-11 14:50:00,60.31,60.4,60.23,60.39,74901.0,55.9624,56.0459,55.8881,56.0366,74901.0
2022-03-11 15:00:00,60.37,60.38,60.24,60.26,16792.0,56.018,56.0273,55.8974,55.916,16792.0
2022-03-11 15:10:00,60.27,60.3,60.22,60.28,27434.0,55.9252,55.9531,55.8789,55.9345,27434.0
2022-03-11 15:20:00,60.29,60.36,60.26,60.29,27044.0,55.9438,56.0088,55.916,55.9438,27044.0
2022-03-11 15:30:00,60.27,60.27,60.1,60.19,45476.0,55.9252,55.9252,55.7675,55.851,45476.0
2022-03-11 15:40:00,60.16,60.21,60.05,60.06,64040.0,55.8232,55.8696,55.7211,55.7304,64040.0
2022-03-11 15:50:00,60.05,60.16,59.9,59.96,275403.0,55.7211,55.8232,55.5819,55.6376,275403.0
2022-03-14 09:30:00,60.74,61.44,60.21,60.59,77264.0,56.3614,57.0109,55.8696,56.2222,77264.0
2022-03-14 09:40:00,60.55,60.77,60.27,60.61,34473.0,56.1851,56.3892,55.9252,56.2407,34473.0
2022-03-14 09:50:00,60.66,60.78,60.54,60.64,35516.0,56.2871,56.3985,56.1758,56.2686,35516.0
2022-03-14 10:00:00,60.62,60.85,60.57,60.85,27269.0,56.25,56.4634,56.2036,56.4634,27269.0
2022-03-14 10:10:00,60.85,61.05,60.79,61.04,18551.0,56.4634,56.649,56.4078,56.6397,18551.0
2022-03-14 10:20:00,61.05,61.13,60.9,60.92,23745.0,56.649,56.7233,56.5098,56.5284,23745.0
2022-03-14 10:30:00,60.89,61.11,60.89,61.07,20655.0,56.5006,56.7047,56.5006,56.6676,20655.0
2022-03-14 10:40:00,61.09,61.13,61.0,61.0,16745.0,56.6861,56.7233,56.6026,56.6026,16745.0
2022-03-14 10:50:00,60.98,61.3,60.95,61.3,22194.0,56.5841,56.881,56.5562,56.881,22194.0
2022-03-14 11:00:00,61.32,61.35,61.15,61.18,14927.0,56.8996,56.9274,56.7418,56.7696,14927.0
2022-03-14 11:10:00,61.2,61.3,61.18,61.24,21342.0,56.7882,56.881,56.7696,56.8253,21342.0
2022-03-14 11:20:00,61.23,61.34,61.15,61.21,20815.0,56.816,56.9181,56.7418,56.7975,20815.0
2022-03-14 11:30:00,61.22,61.29,61.2,61.29,17879.0,56.8068,56.8717,56.7882,56.8717,17879.0
2022-03-14 11:40:00,61.28,61.28,60.93,60.93,56004.0,56.8624,56.8624,56.5377,56.5377,56004.0
2022-03-14 11:50:00,60.92,61.07,60.87,61.04,22306.0,56.5284,56.6676,56.482,56.6397,22306.0
2022-03-14 12:00:00,61.04,61.09,60.97,61.05,38114.0,56.6397,56.6861,56.5748,56.649,38114.0
2022-03-14 12:10:00,61.06,61.08,60.94,61.07,26499.0,56.6583,56.6769,56.5469,56.6676,26499.0
2022-03-14 12:20:00,61.07,61.2,61.05,61.2,19328.0,56.6676,56.7882,56.649,56.7882,19328.0
2022-03-14 12:30:00,61.2,61.35,61.2,61.33,28703.0,56.7882,56.9274,56.7882,56.9088,28703.0
2022-03-14 12:40:00,61.32,61.37,61.19,61.27,23245.0,56.8996,56.946,56.7789,56.8532,23245.0
2022-03-14 12:50:00,61.23,61.27,61.14,61.18,23397.0,56.816,56.8532,56.7325,56.7696,23397.0
2022-03-14 13:00:00,61.18,61.24,61.13,61.21,19608.0,56.7696,56.8253,56.7233,56.7975,19608.0
2022-03-14 13:10:00,61.21,61.21,61.05,61.11,21411.0,56.7975,56.7975,56.649,56.7047,21411.0
2022-03-14 13:20:00,61.11,61.15,61.0,61.12,42334.0,56.7047,56.7418,56.6026,56.714,42334.0
2022-03-14 13:30:00,61.1,61.1,60.84,60.85,33685.0,56.6954,56.6954,56.4542,56.4634,33685.0
2022-03-14 13:40:00,60.88,60.9,60.79,60.79,20736.0,56.4913,56.5098,56.4078,56.4078,20736.0
2022-03-14 13:50:00,60.85,60.89,60.74,60.74,19667.0,56.4634,56.5006,56.3614,56.3614,19667.0
2022-03-14 14:00:00,60.76,60.87,60.73,60.79,25973.0,56.3799,56.482,56.3521,56.4078,25973.0
2022-03-14 14:10:00,60.8,60.83,60.75,60.78,15510.0,56.417,56.4449,56.3706,56.3985,15510.0
2022-03-14 14:20:00,60.8,60.81,60.68,60.68,19417.0,56.417,56.4263,56.3057,56.3057,19417.0
2022-03-14 14:30:00,60.69,60.81,60.68,60.75,16581.0,56.315,56.4263,56.3057,56.3706,16581.0
2022-03-14 14:40:00,60.75,60.81,60.68,60.75,31351.0,56.3706,56.4263,56.3057,56.3706,31351.0
2022-03-14 14:50:00,60.75,60.82,60.74,60.81,19182.0,56.3706,56.4356,56.3614,56.4263,19182.0
2022-03-14 15:00:00,60.77,60.9,60.75,60.79,13956.0,56.3892,56.5098,56.3706,56.4078,13956.0
2022-03-14 15:10:00,60.78,60.98,60.78,60.91,22912.0,56.3985,56.5841,56.3985,56.5191,22912.0
2022-03-14 15:20:00,60.89,60.96,60.81,60.81,43535.0,56.5006,56.5655,56.4263,56.4263,43535.0
2022-03-14 15:30:00,60.81,60.86,60.73,60.85,48863.0,56.4263,56.4727,56.3521,56.4634,48863.0
2022-03-14 15:40:00,60.87,60.95,60.81,60.81,66105.0,56.482,56.5562,56.4263,56.4263,66105.0
2022-03-14 15:50:00,60.77,60.88,60.7,60.86,181095.0,56.3892,56.4913,56.3243,56.4727,181095.0
2022-03-15 09:30:00,61.15,61.45,60.85,61.45,72083.0,56.7418,57.0202,56.4634,57.0202,72083.0
2022-03-15 09:40:00,61.45,61.53,60.93,61.1,31295.0,57.0202,57.0944,56.5377,56.6954,31295.0
2022-03-15 09:50:00,61.15,61.15,60.84,60.95,27374.0,56.7418,56.7418,56.4542,56.5562,27374.0
2022-03-15 10:00:00,60.93,61.03,60.65,60.68,41800.0,56.5377,56.6305,56.2779,56.3057,41800.0
2022-03-15 10:10:00,60.7,60.85,60.55,60.84,28566.0,56.3243,56.4634,56.1851,56.4542,28566.0
2022-03-15 10:20:00,60.84,61.1,60.79,61.03,18800.0,56.4542,56.6954,56.4078,56.6305,18800.0
2022-03-15 10:30:00,61.04,61.13,60.96,61.03,19185.0,56.6397,56.7233,56.5655,56.6305,19185.0
2022-03-15 10:40:00,61.03,61.11,60.98,61.07,17908.0,56.6305,56.7047,56.5841,56.6676,17908.0
2022-03-15 10:50:00,61.09,61.13,61.04,61.08,26752.0,56.6861,56.7233,56.6397,56.6769,26752.0
2022-03-15 11:00:00,61.06,61.1,60.79,60.85,24899.0,56.6583,56.6954,56.4078,56.4634,24899.0
2022-03-15 11:10:00,60.83,60.9,60.75,60.79,19890.0,56.4449,56.5098,56.3706,56.4078,19890.0
2022-03-15 11:20:00,60.81,60.87,60.76,60.84,14961.0,56.4263,56.482,56.3799,56.4542,14961.0
2022-03-15 11:30:00,60.85,60.85,60.73,60.78,14181.0,56.4634,56.4634,56.3521,56.3985,14181.0
2022-03-15 11:40:00,60.79,60.9,60.75,60.9,18109.0,56.4078,56.5098,56.3706,56.5098,18109.0
2022-03-15 11:50:00,60.9,61.05,60.66,60.78,22204.0,56.5098,56.649,56.2871,56.3985,22204.0
2022-03-15 12:00:00,60.76,60.79,60.62,60.73,15130.0,56.3799,56.4078,56.25,56.3521,15130.0
2022-03-15 12:10:00,60.71,60.83,60.64,60.81,12610.0,56.3335,56.4449,56.2686,56.4263,12610.0
2022-03-15 12:20:00,60.8,60.95,60.8,60.91,21587.0,56.417,56.5562,56.417,56.5191,21587.0
2022-03-15 12:30:00,60.92,61.0,60.9,60.98,10516.0,56.5284,56.6026,56.5098,56.5841,10516.0
2022-03-15 12:40:00,60.97,60.99,60.83,60.84,17457.0,56.5748,56.5933,56.4449,56.4542,17457.0
2022-03-15 12:50:00,60.84,60.87,60.76,60.85,10231.0,56.4542,56.482,56.3799,56.4634,10231.0
2022-03-15 13:00:00,60.84,60.98,60.84,60.93,22013.0,56.4542,56.5841,56.4542,56.5377,22013.0
2022-03-15 13:10:00,60.92,60.92,60.76,60.8,15569.0,56.5284,56.5284,56.3799,56.417,15569.0
2022-03-15 13:20:00,60.8,60.93,60.77,60.78,20087.0,56.417,56.5377,56.3892,56.3985,20087.0
2022-03-15 13:30:00,60.8,60.87,60.75,60.78,17559.0,56.417,56.482,56.3706,56.3985,17559.0
2022-03-15 13:40:00,60.76,60.88,60.75,60.83,15134.0,56.3799,56.4913,56.3706,56.4449,15134.0
2022-03-15 13:50:00,60.84,60.92,60.84,60.87,14674.0,56.4542,56.5284,56.4542,56.482,14674.0
2022-03-15 14:00:00,60.85,60.9,60.72,60.82,13732.0,56.4634,56.5098,56.3428,56.4356,13732.0
2022-03-15 14:10:00,60.82,60.83,60.67,60.68,14832.0,56.4356,56.4449,56.2964,56.3057,14832.0
2022-03-15 14:20:00,60.66,60.8,60.61,60.77,15151.0,56.2871,56.417,56.2407,56.3892,15151.0
2022-03-15 14:30:00,60.74,60.87,60.69,60.83,16279.0,56.3614,56.482,56.315,56.4449,16279.0
2022-03-15 14:40:00,60.85,60.96,60.84,60.95,15248.0,56.4634,56.5655,56.4542,56.5562,15248.0
2022-03-15 14:50:00,60.98,61.15,60.97,61.13,111612.0,56.5841,56.7418,56.5748,56.7233,111612.0
2022-03-15 15:00:00,61.12,61.17,61.07,61.1,17987.0,56.714,56.7604,56.6676,56.6954,17987.0
2022-03-15 15:10:00,61.1,61.22,61.09,61.21,19783.0,56.6954,56.8068,56.6861,56.7975,19783.0
2022-03-15 15:20:00,61.21,61.28,61.18,61.27,22074.0,56.7975,56.8624,56.7696,56.8532,22074.0
2022-03-15 15:30:00,61.27,61.29,61.17,61.25,28004.0,56.8532,56.8717,56.7604,56.8346,28004.0
2022-03-15 15:40:00,61.25,61.28,61.18,61.24,39178.0,56.8346,56.8624,56.7696,56.8253,39178.0
2022-03-15 15:50:00,61.24,61.35,61.14,61.28,282325.0,56.8253,56.9274,56.7325,56.8624,282325.0
2022-03-16 09:30:00,61.97,62.15,61.8,62.12,91695.0,57.5027,57.6697,57.345,57.6419,91695.0
2022-03-16 09:40:00,62.15,62.2,61.92,62.09,25845.0,57.6697,57.7161,57.4563,57.614,25845.0
2022-03-16 09:50:00,62.07,62.22,61.96,62.19,25570.0,57.5955,57.7347,57.4934,57.7068,25570.0
2022-03-16 10:00:00,62.22,62.22,61.84,61.91,36426.0,57.7347,57.7347,57.3821,57.447,36426.0
2022-03-16 10:10:00,61.98,62.43,61.98,62.35,32128.0,57.512,57.9295,57.512,57.8553,32128.0
2022-03-16 10:20:00,62.36,62.5,62.27,62.27,33251.0,57.8646,57.9945,57.7811,57.7811,33251.0
2022-03-16 10:30:00,62.28,62.44,62.2,62.29,16683.0,57.7904,57.9388,57.7161,57.7996,16683.0
2022-03-16 10:40:00,62.31,62.31,61.92,61.93,35474.0,57.8182,57.8182,57.4563,57.4656,35474.0
2022-03-16 10:50:00,61.93,61.98,61.77,61.93,68825.0,57.4656,57.512,57.3171,57.4656,68825.0
2022-03-16 11:00:00,61.93,61.93,61.66,61.78,50220.0,57.4656,57.4656,57.215,57.3264,50220.0
2022-03-16 11:10:00,61.8,61.88,61.75,61.82,41536.0,57.345,57.4192,57.2986,57.3635,41536.0
2022-03-16 11:20:00,61.83,61.96,61.79,61.91,21047.0,57.3728,57.4934,57.3357,57.447,21047.0
2022-03-16 11:30:00,61.93,62.12,61.93,62.04,32787.0,57.4656,57.6419,57.4656,57.5677,32787.0
2022-03-16 11:40:00,62.02,62.03,61.94,62.03,18041.0,57.5491,57.5584,57.4749,57.5584,18041.0
2022-03-16 11:50:00,62.02,62.14,62.01,62.09,14760.0,57.5491,57.6604,57.5398,57.614,14760.0
2022-03-16 12:00:00,62.11,62.22,62.08,62.13,15652.0,57.6326,57.7347,57.6048,57.6512,15652.0
2022-03-16 12:10:00,62.12,62.18,62.06,62.08,18729.0,57.6419,57.6976,57.5862,57.6048,18729.0
2022-03-16 12:20:00,62.06,62.15,62.05,62.14,19608.0,57.5862,57.6697,57.5769,57.6604,19608.0
2022-03-16 12:30:00,62.14,62.22,62.05,62.05,27975.0,57.6604,57.7347,57.5769,57.5769,27975.0
2022-03-16 12:40:00,62.04,62.15,61.87,61.93,23926.0,57.5677,57.6697,57.4099,57.4656,23926.0
2022-03-16 12:50:00,61.93,61.99,61.9,61.96,15248.0,57.4656,57.5213,57.4377,57.4934,15248.0
2022-03-16 13:00:00,61.99,62.02,61.8,61.81,16482.0,57.5213,57.5491,57.345,57.3542,16482.0
2022-03-16 13:10:00,61.8,61.83,61.75,61.79,15385.0,57.345,57.3728,57.2986,57.3357,15385.0
2022-03-16 13:20:00,61.8,61.86,61.74,61.79,19025.0,57.345,57.4006,57.2893,57.3357,19025.0
2022-03-16 13:30:00,61.8,61.89,61.64,61.7,19798.0,57.345,57.4285,57.1965,57.2522,19798.0
2022-03-16 13:40:00,61.67,61.68,61.6,61.62,28803.0,57.2243,57.2336,57.1594,57.1779,28803.0
2022-03-16 13:50:00,61.6,61.75,61.6,61.7,30659.0,57.1594,57.2986,57.1594,57.2522,30659.0
2022-03-16 14:00:00,61.66,61.87,61.35,61.35,43940.0,57.215,57.4099,56.9274,56.9274,43940.0
2022-03-16 14:10:00,61.37,61.77,61.3,61.76,41278.0,56.946,57.3171,56.881,57.3078,41278.0
2022-03-16 14:20:00,61.78,61.78,61.52,61.53,34204.0,57.3264,57.3264,57.0851,57.0944,34204.0
2022-03-16 14:30:00,61.51,61.72,61.34,61.72,41503.0,57.0759,57.2707,56.9181,57.2707,41503.0
2022-03-16 14:40:00,61.7,62.01,61.7,61.9,75966.0,57.2522,57.5398,57.2522,57.4377,75966.0
2022-03-16 14:50:00,61.92,62.05,61.83,61.83,56262.0,57.4563,57.5769,57.3728,57.3728,56262.0
2022-03-16 15:00:00,61.85,61.96,61.7,61.8,37881.0,57.3913,57.4934,57.2522,57.345,37881.0
2022-03-16 15:10:00,61.8,62.05,61.78,62.04,31555.0,57.345,57.5769,57.3264,57.5677,31555.0
2022-03-16 15:20:00,62.05,62.21,62.05,62.15,38938.0,57.5769,57.7254,57.5769,57.6697,38938.0
2022-03-16 15:30:00,62.16,62.16,62.05,62.13,54148.0,57.679,57.679,57.5769,57.6512,54148.0
2022-03-16 15:40:00,62.14,62.3,62.01,62.28,83330.0,57.6604,57.8089,57.5398,57.7904,83330.0
2022-03-16 15:50:00,62.29,62.64,62.23,62.63,404191.0,57.7996,58.1244,57.744,58.1151,404191.0
2022-03-17 09:30:00,62.03,62.4,61.97,62.01,118780.0,57.5584,57.9017,57.5027,57.5398,118780.0
2022-03-17 09:40:00,62.02,62.33,61.86,62.18,37010.0,57.5491,57.8367,57.4006,57.6976,37010.0
2022-03-17 09:50:00,62.15,62.23,61.88,62.03,22438.0,57.6697,57.744,57.4192,57.5584,22438.0
2022-03-17 10:00:00,62.0,62.03,61.7,61.79,24452.0,57.5305,57.5584,57.2522,57.3357,24452.0
2022-03-17 10:10:00,61.76,61.99,61.72,61.98,24238.0,57.3078,57.5213,57.2707,57.512,24238.0
2022-03-17 10:20:00,61.95,62.15,61.95,62.13,26747.0,57.4841,57.6697,57.4841,57.6512,26747.0
2022-03-17 10:30:00,62.12,62.16,61.95,62.02,22213.0,57.6419,57.679,57.4841,57.5491,22213.0
2022-03-17 10:40:00,62.03,62.05,61.77,61.8,21671.0,57.5584,57.5769,57.3171,57.345,21671.0
2022-03-17 10:50:00,61.84,61.98,61.8,61.96,24903.0,57.3821,57.512,57.345,57.4934,24903.0
2022-03-17 11:00:00,61.97,62.09,61.94,62.07,15270.0,57.5027,57.614,57.4749,57.5955,15270.0
2022-03-17 11:10:00,62.06,62.07,61.98,62.02,18466.0,57.5862,57.5955,57.512,57.5491,18466.0
2022-03-17 11:20:00,62.02,62.07,62.0,62.06,10108.0,57.5491,57.5955,57.5305,57.5862,10108.0
2022-03-17 11:30:00,62.05,62.19,62.02,62.19,19376.0,57.5769,57.7068,57.5491,57.7068,19376.0
2022-03-17 11:40:00,62.21,62.23,62.06,62.08,18087.0,57.7254,57.744,57.5862,57.6048,18087.0
2022-03-17 11:50:00,62.07,62.27,62.06,62.24,19801.0,57.5955,57.7811,57.5862,57.7532,19801.0
2022-03-17 12:00:00,62.25,62.41,62.24,62.32,20004.0,57.7625,57.911,57.7532,57.8275,20004.0
2022-03-17 12:10:00,62.32,62.41,62.31,62.37,14720.0,57.8275,57.911,57.8182,57.8739,14720.0
2022-03-17 12:20:00,62.38,62.51,62.37,62.5,15087.0,57.8831,58.0038,57.8739,57.9945,15087.0
2022-03-17 12:30:00,62.51,62.56,62.49,62.54,14005.0,58.0038,58.0502,57.9852,58.0316,14005.0
2022-03-17 12:40:00,62.54,62.56,62.46,62.49,16461.0,58.0316,58.0502,57.9574,57.9852,16461.0
2022-03-17 12:50:00,62.49,62.52,62.47,62.51,14102.0,57.9852,58.0131,57.9667,58.0038,14102.0
2022-03-17 13:00:00,62.51,62.55,62.46,62.49,25932.0,58.0038,58.0409,57.9574,57.9852,25932.0
2022-03-17 13:10:00,62.49,62.52,62.43,62.52,19929.0,57.9852,58.0131,57.9295,58.0131,19929.0
2022-03-17 13:20:00,62.51,62.63,62.5,62.62,13335.0,58.0038,58.1151,57.9945,58.1058,13335.0
2022-03-17 13:30:00,62.62,62.64,62.57,62.63,20898.0,58.1058,58.1244,58.0594,58.1151,20898.0
2022-03-17 13:40:00,62.63,62.73,62.59,62.64,18799.0,58.1151,58.2079,58.078,58.1244,18799.0
2022-03-17 13:50:00,62.66,62.71,62.65,62.67,16666.0,58.143,58.1894,58.1337,58.1522,16666.0
2022-03-17 14:00:00,62.68,62.7,62.62,62.66,17550.0,58.1615,58.1801,58.1058,58.143,17550.0
2022-03-17 14:10:00,62.66,62.66,62.58,62.63,15968.0,58.143,58.143,58.0687,58.1151,15968.0
2022-03-17 14:20:00,62.63,62.67,62.53,62.53,17521.0,58.1151,58.1522,58.0223,58.0223,17521.0
2022-03-17 14:30:00,62.52,62.57,62.49,62.49,13451.0,58.0131,58.0594,57.9852,57.9852,13451.0
2022-03-17 14:40:00,62.49,62.68,62.44,62.68,23396.0,57.9852,58.1615,57.9388,58.1615,23396.0
2022-03-17 14:50:00,62.68,62.7,62.61,62.62,27581.0,58.1615,58.1801,58.0966,58.1058,27581.0
2022-03-17 15:00:00,62.61,62.69,62.59,62.64,17461.0,58.0966,58.1708,58.078,58.1244,17461.0
2022-03-17 15:10:00,62.63,62.63,62.5,62.61,17255.0,58.1151,58.1151,57.9945,58.0966,17255.0
2022-03-17 15:20:00,62.6,62.67,62.55,62.65,20402.0,58.0873,58.1522,58.0409,58.1337,20402.0
2022-03-17 15:30:00,62.66,62.68,62.61,62.66,25224.0,58.143,58.1615,58.0966,58.143,25224.0
2022-03-17 15:40:00,62.67,62.77,62.66,62.73,57375.0,58.1522,58.245,58.143,58.2079,57375.0
2022-03-17 15:50:00,62.74,62.9,62.65,62.9,218910.0,58.2172,58.3657,58.1337,58.3657,218910.0
2022-03-18 09:30:00,62.74,62.84,62.34,62.4,535676.0,58.2172,58.31,57.846,57.9017,535676.0
2022-03-18 09:40:00,62.44,62.48,62.13,62.24,33598.0,57.9388,57.9759,57.6512,57.7532,33598.0
2022-03-18 09:50:00,62.3,62.36,62.09,62.3,64664.0,57.8089,57.8646,57.614,57.8089,64664.0
2022-03-18 10:00:00,62.29,62.38,62.22,62.34,30468.0,57.7996,57.8831,57.7347,57.846,30468.0
2022-03-18 10:10:00,62.37,62.37,62.11,62.19,28502.0,57.8739,57.8739,57.6326,57.7068,28502.0
2022-03-18 10:20:00,62.2,62.42,62.16,62.34,28190.0,57.7161,57.9203,57.679,57.846,28190.0
2022-03-18 10:30:00,62.33,62.42,62.19,62.31,18552.0,57.8367,57.9203,57.7068,57.8182,18552.0
2022-03-18 10:40:00,62.32,62.4,62.14,62.16,21679.0,57.8275,57.9017,57.6604,57.679,21679.0
2022-03-18 10:50:00,62.16,62.24,62.13,62.16,15025.0,57.679,57.7532,57.6512,57.679,15025.0
2022-03-18 11:00:00,62.17,62.24,62.06,62.11,20418.0,57.6883,57.7532,57.5862,57.6326,20418.0
2022-03-18 11:10:00,62.12,62.14,61.98,62.08,29036.0,57.6419,57.6604,57.512,57.6048,29036.0
2022-03-18 11:20:00,62.07,62.09,61.95,62.06,47477.0,57.5955,57.614,57.4841,57.5862,47477.0
2022-03-18 11:30:00,62.05,62.19,62.0,62.07,30754.0,57.5769,57.7068,57.5305,57.5955,30754.0
2022-03-18 11:40:00,62.01,62.03,61.95,62.0,13145.0,57.5398,57.5584,57.4841,57.5305,13145.0
2022-03-18 11:50:00,61.99,62.07,61.92,61.98,16382.0,57.5213,57.5955,57.4563,57.512,16382.0
2022-03-18 12:00:00,61.97,62.02,61.91,61.95,16266.0,57.5027,57.5491,57.447,57.4841,16266.0
2022-03-18 12:10:00,61.93,62.08,61.93,62.06,24641.0,57.4656,57.6048,57.4656,57.5862,24641.0
2022-03-18 12:20:00,62.06,62.14,62.01,62.13,16457.0,57.5862,57.6604,57.5398,57.6512,16457.0
2022-03-18 12:30:00,62.13,62.25,62.12,62.2,20057.0,57.6512,57.7625,57.6419,57.7161,20057.0
2022-03-18 12:40:00,62.21,62.28,62.06,62.06,48327.0,57.7254,57.7904,57.5862,57.5862,48327.0
2022-03-18 12:50:00,62.07,62.23,62.07,62.21,23803.0,57.5955,57.744,57.5955,57.7254,23803.0
2022-03-18 13:00:00,62.23,62.33,62.2,62.32,15400.0,57.744,57.8367,57.7161,57.8275,15400.0
2022-03-18 13:10:00,62.31,62.42,62.27,62.41,16309.0,57.8182,57.9203,57.7811,57.911,16309.0
2022-03-18 13:20:00,62.4,62.47,62.4,62.47,21415.0,57.9017,57.9667,57.9017,57.9667,21415.0
2022-03-18 13:30:00,62.46,62.46,62.38,62.44,19208.0,57.9574,57.9574,57.8831,57.9388,19208.0
2022-03-18 13:40:00,62.43,62.49,62.41,62.46,25424.0,57.9295,57.9852,57.911,57.9574,25424.0
2022-03-18 13:50:00,62.46,62.48,62.36,62.38,25723.0,57.9574,57.9759,57.8646,57.8831,25723.0
2022-03-18 14:00:00,62.38,62.41,62.29,62.33,30044.0,57.8831,57.911,57.7996,57.8367,30044.0
2022-03-18 14:10:00,62.33,62.42,62.32,62.39,19510.0,57.8367,57.9203,57.8275,57.8924,19510.0
2022-03-18 14:20:00,62.38,62.4,62.33,62.39,21873.0,57.8831,57.9017,57.8367,57.8924,21873.0
2022-03-18 14:30:00,62.38,62.51,62.36,62.48,34011.0,57.8831,58.0038,57.8646,57.9759,34011.0
2022-03-18 14:40:00,62.48,62.56,62.47,62.54,27288.0,57.9759,58.0502,57.9667,58.0316,27288.0
2022-03-18 14:50:00,62.54,62.58,62.44,62.49,23208.0,58.0316,58.0687,57.9388,57.9852,23208.0
2022-03-18 15:00:00,62.5,62.64,62.47,62.64,35869.0,57.9945,58.1244,57.9667,58.1244,35869.0
2022-03-18 15:10:00,62.64,62.67,62.58,62.65,32108.0,58.1244,58.1522,58.0687,58.1337,32108.0
2022-03-18 15:20:00,62.66,62.76,62.63,62.72,55261.0,58.143,58.2357,58.1151,58.1986,55261.0
2022-03-18 15:30:00,62.72,62.9,62.71,62.87,95116.0,58.1986,58.3657,58.1894,58.3378,95116.0
2022-03-18 15:40:00,62.88,63.09,62.88,62.92,162295.0,58.3471,58.542,58.3471,58.3842,162295.0
2022-03-18 15:50:00,62.94,63.06,62.87,62.94,226664.0,58.4028,58.5141,58.3378,58.4028,226664.0
2022-03-21 09:30:00,63.41,63.64,63.23,63.35,59859.0,58.8389,59.0523,58.6719,58.7832,59859.0
2022-03-21 09:40:00,63.39,63.4,62.99,63.04,51885.0,58.8203,58.8296,58.4492,58.4956,51885.0
2022-03-21 09:50:00,63.08,63.38,63.05,63.27,27060.0,58.5327,58.8111,58.5048,58.709,27060.0
2022-03-21 10:00:00,63.27,63.43,63.24,63.35,22142.0,58.709,58.8575,58.6811,58.7832,22142.0
2022-03-21 10:10:00,63.42,63.72,63.42,63.65,18028.0,58.8482,59.1265,58.8482,59.0616,18028.0
2022-03-21 10:20:00,63.62,63.66,63.52,63.65,13903.0,59.0338,59.0709,58.941,59.0616,13903.0
2022-03-21 10:30:00,63.64,63.68,63.48,63.52,14632.0,59.0523,59.0894,58.9038,58.941,14632.0
2022-03-21 10:40:00,63.5,63.6,63.48,63.51,11786.0,58.9224,59.0152,58.9038,58.9317,11786.0
2022-03-21 10:50:00,63.5,63.52,63.38,63.43,11661.0,58.9224,58.941,58.8111,58.8575,11661.0
2022-03-21 11:00:00,63.43,63.48,63.3,63.32,11334.0,58.8575,58.9038,58.7368,58.7554,11334.0
2022-03-21 11:10:00,63.33,63.37,63.22,63.23,12736.0,58.7647,58.8018,58.6626,58.6719,12736.0
2022-03-21 11:20:00,63.23,63.34,63.21,63.29,24852.0,58.6719,58.7739,58.6533,58.7275,24852.0
2022-03-21 11:30:00,63.29,63.34,63.06,63.06,15291.0,58.7275,58.7739,58.5141,58.5141,15291.0
2022-03-21 11:40:00,63.08,63.19,63.07,63.16,11532.0,58.5327,58.6348,58.5234,58.6069,11532.0
2022-03-21 11:50:00,63.16,63.26,63.15,63.15,14222.0,58.6069,58.6997,58.5976,58.5976,14222.0
2022-03-21 12:00:00,63.17,63.29,63.15,63.25,12869.0,58.6162,58.7275,58.5976,58.6904,12869.0
2022-03-21 12:10:00,63.24,63.38,63.23,63.37,11816.0,58.6811,58.8111,58.6719,58.8018,11816.0
2022-03-21 12:20:00,63.36,63.4,63.34,63.39,15573.0,58.7925,58.8296,58.7739,58.8203,15573.0
2022-03-21 12:30:00,63.36,63.38,63.28,63.33,25478.0,58.7925,58.8111,58.7183,58.7647,25478.0
2022-03-21 12:40:00,63.34,63.53,63.32,63.53,8609.0,58.7739,58.9502,58.7554,58.9502,8609.0
2022-03-21 12:50:00,63.52,63.52,63.34,63.36,9321.0,58.941,58.941,58.7739,58.7925,9321.0
2022-03-21 13:00:00,63.37,63.37,63.26,63.3,9738.0,58.8018,58.8018,58.6997,58.7368,9738.0
2022-03-21 13:10:00,63.31,63.37,63.24,63.26,13986.0,58.7461,58.8018,58.6811,58.6997,13986.0
2022-03-21 13:20:00,63.26,63.33,63.21,63.22,13173.0,58.6997,58.7647,58.6533,58.6626,13173.0
2022-03-21 13:30:00,63.22,63.43,63.22,63.42,13439.0,58.6626,58.8575,58.6626,58.8482,13439.0
2022-03-21 13:40:00,63.42,63.45,63.36,63.42,7146.0,58.8482,58.876,58.7925,58.8482,7146.0
2022-03-21 13:50:00,63.4,63.43,63.37,63.42,10497.0,58.8296,58.8575,58.8018,58.8482,10497.0
2022-03-21 14:00:00,63.43,63.48,63.31,63.35,15120.0,58.8575,58.9038,58.7461,58.7832,15120.0
2022-03-21 14:10:00,63.36,63.36,63.2,63.23,25810.0,58.7925,58.7925,58.644,58.6719,25810.0
2022-03-21 14:20:00,63.27,63.36,63.24,63.33,16255.0,58.709,58.7925,58.6811,58.7647,16255.0
2022-03-21 14:30:00,63.35,63.38,63.28,63.3,24464.0,58.7832,58.8111,58.7183,58.7368,24464.0
2022-03-21 14:40:00,63.31,63.4,63.29,63.31,23413.0,58.7461,58.8296,58.7275,58.7461,23413.0
2022-03-21 14:50:00,63.32,63.37,63.16,63.18,24210.0,58.7554,58.8018,58.6069,58.6255,24210.0
2022-03-21 15:00:00,63.19,63.2,63.12,63.19,18038.0,58.6348,58.644,58.5698,58.6348,18038.0
2022-03-21 15:10:00,63.21,63.32,63.2,63.21,18341.0,58.6533,58.7554,58.644,58.6533,18341.0
2022-03-21 15:20:00,63.19,63.31,63.19,63.29,16228.0,58.6348,58.7461,58.6348,58.7275,16228.0
2022-03-21 15:30:00,63.3,63.32,63.18,63.2,25176.0,58.7368,58.7554,58.6255,58.644,25176.0
2022-03-21 15:40:00,63.2,63.27,63.17,63.22,70718.0,58.644,58.709,58.6162,58.6626,70718.0
2022-03-21 15:50:00,63.18,63.43,63.18,63.4,131688.0,58.6255,58.8575,58.6255,58.8296,131688.0
2022-03-22 09:30:00,64.0,64.28,63.88,64.21,72710.0,59.3864,59.6462,59.275,59.5812,72710.0
2022-03-22 09:40:00,64.2,64.65,64.15,64.65,37527.0,59.5719,59.9895,59.5255,59.9895,37527.0
2022-03-22 09:50:00,64.65,64.73,64.58,64.67,20093.0,59.9895,60.0637,59.9245,60.0081,20093.0
2022-03-22 10:00:00,64.69,64.77,64.64,64.75,49980.0,60.0266,60.1009,59.9802,60.0823,49980.0
2022-03-22 10:10:00,64.78,64.81,64.69,64.69,29150.0,60.1101,60.138,60.0266,60.0266,29150.0
2022-03-22 10:20:00,64.71,64.81,64.69,64.73,27533.0,60.0452,60.138,60.0266,60.0637,27533.0
2022-03-22 10:30:00,64.75,64.8,64.64,64.7,44456.0,60.0823,60.1287,59.9802,60.0359,44456.0
2022-03-22 10:40:00,64.71,64.73,64.65,64.67,44699.0,60.0452,60.0637,59.9895,60.0081,44699.0
2022-03-22 10:50:00,64.67,64.72,64.63,64.72,35589.0,60.0081,60.0545,59.9709,60.0545,35589.0
2022-03-22 11:00:00,64.73,64.75,64.62,64.65,44428.0,60.0637,60.0823,59.9617,59.9895,44428.0
2022-03-22 11:10:00,64.67,64.7,64.63,64.67,36186.0,60.0081,60.0359,59.9709,60.0081,36186.0
2022-03-22 11:20:00,64.67,64.68,64.4,64.46,56553.0,60.0081,60.0173,59.7575,59.8132,56553.0
2022-03-22 11:30:00,64.46,64.47,64.38,64.43,22688.0,59.8132,59.8225,59.739,59.7854,22688.0
2022-03-22 11:40:00,64.43,64.5,64.33,64.5,19289.0,59.7854,59.8503,59.6926,59.8503,19289.0
2022-03-22 11:50:00,64.49,64.56,64.42,64.54,12197.0,59.841,59.906,59.7761,59.8874,12197.0
2022-03-22 12:00:00,64.56,64.57,64.48,64.56,10378.0,59.906,59.9153,59.8318,59.906,10378.0
2022-03-22 12:10:00,64.56,64.56,64.48,64.52,19731.0,59.906,59.906,59.8318,59.8689,19731.0
2022-03-22 12:20:00,64.5,64.5,64.42,64.47,19900.0,59.8503,59.8503,59.7761,59.8225,19900.0
2022-03-22 12:30:00,64.46,64.51,64.42,64.47,17159.0,59.8132,59.8596,59.7761,59.8225,17159.0
2022-03-22 12:40:00,64.47,64.52,64.4,64.44,15789.0,59.8225,59.8689,59.7575,59.7946,15789.0
2022-03-22 12:50:00,64.48,64.61,64.48,64.61,8414.0,59.8318,59.9524,59.8318,59.9524,8414.0
2022-03-22 13:00:00,64.62,64.66,64.6,64.61,9182.0,59.9617,59.9988,59.9431,59.9524,9182.0
2022-03-22 13:10:00,64.6,64.7,64.59,64.65,14836.0,59.9431,60.0359,59.9338,59.9895,14836.0
2022-03-22 13:20:00,64.64,64.65,64.57,64.65,16682.0,59.9802,59.9895,59.9153,59.9895,16682.0
2022-03-22 13:30:00,64.67,64.68,64.61,64.63,20004.0,60.0081,60.0173,59.9524,59.9709,20004.0
2022-03-22 13:40:00,64.62,64.69,64.61,64.65,18655.0,59.9617,60.0266,59.9524,59.9895,18655.0
2022-03-22 13:50:00,64.67,64.77,64.67,64.74,18694.0,60.0081,60.1009,60.0081,60.073,18694.0
2022-03-22 14:00:00,64.78,64.78,64.7,64.73,16844.0,60.1101,60.1101,60.0359,60.0637,16844.0
2022-03-22 14:10:00,64.73,64.75,64.62,64.64,17936.0,60.0637,60.0823,59.9617,59.9802,17936.0
2022-03-22 14:20:00,64.64,64.65,64.45,64.48,28772.0,59.9802,59.9895,59.8039,59.8318,28772.0
2022-03-22 14:30:00,64.47,64.61,64.46,64.53,19714.0,59.8225,59.9524,59.8132,59.8782,19714.0
2022-03-22 14:40:00,64.51,64.54,64.43,64.45,17851.0,59.8596,59.8874,59.7854,59.8039,17851.0
2022-03-22 14:50:00,64.45,64.5,64.45,64.47,18769.0,59.8039,59.8503,59.8039,59.8225,18769.0
2022-03-22 15:00:00,64.46,64.47,64.38,64.42,37331.0,59.8132,59.8225,59.739,59.7761,37331.0
2022-03-22 15:10:00,64.42,64.51,64.38,64.41,26333.0,59.7761,59.8596,59.739,59.7668,26333.0
2022-03-22 15:20:00,64.41,64.45,64.35,64.39,32891.0,59.7668,59.8039,59.7111,59.7482,32891.0
2022-03-22 15:30:00,64.4,64.54,64.37,64.53,31198.0,59.7575,59.8874,59.7297,59.8782,31198.0
2022-03-22 15:40:00,64.52,64.66,64.51,64.61,70261.0,59.8689,59.9988,59.8596,59.9524,70261.0
2022-03-22 15:50:00,64.62,64.66,64.35,64.48,203726.0,59.9617,59.9988,59.7111,59.8318,203726.0
2022-03-23 09:30:00,64.2,64.35,63.76,64.2,106475.0,59.5719,59.7111,59.1637,59.5719,106475.0
2022-03-23 09:40:00,64.24,64.35,64.09,64.3,40219.0,59.6091,59.7111,59.4699,59.6647,40219.0
2022-03-23 09:50:00,64.3,64.44,64.3,64.31,30265.0,59.6647,59.7946,59.6647,59.674,30265.0
2022-03-23 10:00:00,64.34,64.47,64.3,64.31,42204.0,59.7019,59.8225,59.6647,59.674,42204.0
2022-03-23 10:10:00,64.32,64.39,64.28,64.33,57447.0,59.6833,59.7482,59.6462,59.6926,57447.0
2022-03-23 10:20:00,64.33,64.45,64.27,64.34,14216.0,59.6926,59.8039,59.6369,59.7019,14216.0
2022-03-23 10:30:00,64.33,64.34,64.27,64.28,19411.0,59.6926,59.7019,59.6369,59.6462,19411.0
2022-03-23 10:40:00,64.27,64.31,64.14,64.14,8287.0,59.6369,59.674,59.5163,59.5163,8287.0
2022-03-23 10:50:00,64.17,64.21,64.05,64.11,14605.0,59.5441,59.5812,59.4328,59.4884,14605.0
2022-03-23 11:00:00,64.13,64.18,64.09,64.1,14700.0,59.507,59.5534,59.4699,59.4792,14700.0
2022-03-23 11:10:00,64.08,64.11,64.0,64.0,14922.0,59.4606,59.4884,59.3864,59.3864,14922.0
2022-03-23 11:20:00,64.01,64.1,63.99,64.08,17401.0,59.3956,59.4792,59.3771,59.4606,17401.0
2022-03-23 11:30:00,64.09,64.14,64.05,64.09,26170.0,59.4699,59.5163,59.4328,59.4699,26170.0
2022-03-23 11:40:00,64.08,64.12,64.03,64.04,29358.0,59.4606,59.4977,59.4142,59.4235,29358.0
2022-03-23 11:50:00,64.03,64.05,63.93,63.95,13118.0,59.4142,59.4328,59.3214,59.34,13118.0
2022-03-23 12:00:00,63.95,64.01,63.88,63.95,14836.0,59.34,59.3956,59.275,59.34,14836.0
2022-03-23 12:10:00,63.94,63.99,63.89,63.98,10482.0,59.3307,59.3771,59.2843,59.3678,10482.0
2022-03-23 12:20:00,63.97,64.02,63.97,64.01,12896.0,59.3585,59.4049,59.3585,59.3956,12896.0
2022-03-23 12:30:00,64.0,64.05,63.94,64.03,12939.0,59.3864,59.4328,59.3307,59.4142,12939.0
2022-03-23 12:40:00,64.02,64.05,63.95,63.97,12587.0,59.4049,59.4328,59.34,59.3585,12587.0
2022-03-23 12:50:00,63.96,63.98,63.93,63.95,8640.0,59.3492,59.3678,59.3214,59.34,8640.0
2022-03-23 13:00:00,63.95,63.97,63.91,63.94,11910.0,59.34,59.3585,59.3028,59.3307,11910.0
2022-03-23 13:10:00,63.94,63.98,63.9,63.97,11858.0,59.3307,59.3678,59.2936,59.3585,11858.0
2022-03-23 13:20:00,63.97,63.98,63.92,63.92,16659.0,59.3585,59.3678,59.3121,59.3121,16659.0
2022-03-23 13:30:00,63.93,63.95,63.89,63.9,13638.0,59.3214,59.34,59.2843,59.2936,13638.0
2022-03-23 13:40:00,63.9,63.91,63.77,63.82,22601.0,59.2936,59.3028,59.1729,59.2193,22601.0
2022-03-23 13:50:00,63.83,63.89,63.82,63.85,12302.0,59.2286,59.2843,59.2193,59.2472,12302.0
2022-03-23 14:00:00,63.87,64.01,63.87,63.98,13434.0,59.2657,59.3956,59.2657,59.3678,13434.0
2022-03-23 14:10:00,63.97,63.97,63.9,63.91,15720.0,59.3585,59.3585,59.2936,59.3028,15720.0
2022-03-23 14:20:00,63.92,64.04,63.92,64.04,15095.0,59.3121,59.4235,59.3121,59.4235,15095.0
2022-03-23 14:30:00,64.05,64.08,64.0,64.04,15294.0,59.4328,59.4606,59.3864,59.4235,15294.0
2022-03-23 14:40:00,64.06,64.08,64.02,64.04,12616.0,59.442,59.4606,59.4049,59.4235,12616.0
2022-03-23 14:50:00,64.06,64.09,64.02,64.02,15217.0,59.442,59.4699,59.4049,59.4049,15217.0
2022-03-23 15:00:00,64.03,64.14,64.03,64.05,16342.0,59.4142,59.5163,59.4142,59.4328,16342.0
2022-03-23 15:10:00,64.04,64.15,64.03,64.13,23614.0,59.4235,59.5255,59.4142,59.507,23614.0
2022-03-23 15:20:00,64.12,64.18,64.12,64.16,24493.0,59.4977,59.5534,59.4977,59.5348,24493.0
2022-03-23 15:30:00,64.15,64.19,64.04,64.05,26940.0,59.5255,59.5627,59.4235,59.4328,26940.0
2022-03-23 15:40:00,64.05,64.11,63.98,63.99,47569.0,59.4328,59.4884,59.3678,59.3771,47569.0
2022-03-23 15:50:00,63.98,63.98,63.72,63.73,195664.0,59.3678,59.3678,59.1265,59.1358,195664.0
2022-03-24 09:30:00,63.9,64.06,63.81,63.99,43143.0,59.2936,59.442,59.2101,59.3771,43143.0
2022-03-24 09:40:00,63.97,64.18,63.91,64.16,14621.0,59.3585,59.5534,59.3028,59.5348,14621.0
2022-03-24 09:50:00,64.16,64.28,64.1,64.19,7735.0,59.5348,59.6462,59.4792,59.5627,7735.0
2022-03-24 10:00:00,64.24,64.36,64.22,64.36,28696.0,59.6091,59.7204,59.5905,59.7204,28696.0
2022-03-24 10:10:00,64.38,64.49,64.3,64.42,11414.0,59.739,59.841,59.6647,59.7761,11414.0
2022-03-24 10:20:00,64.44,64.44,64.33,64.41,11419.0,59.7946,59.7946,59.6926,59.7668,11419.0
2022-03-24 10:30:00,64.38,64.51,64.36,64.38,6428.0,59.739,59.8596,59.7204,59.739,6428.0
2022-03-24 10:40:00,64.37,64.4,64.33,64.35,10331.0,59.7297,59.7575,59.6926,59.7111,10331.0
2022-03-24 10:50:00,64.33,64.38,64.26,64.36,9802.0,59.6926,59.739,59.6276,59.7204,9802.0
2022-03-24 11:00:00,64.33,64.55,64.33,64.45,17378.0,59.6926,59.8967,59.6926,59.8039,17378.0
2022-03-24 11:10:00,64.44,64.53,64.43,64.45,3880.0,59.7946,59.8782,59.7854,59.8039,3880.0
2022-03-24 11:20:00,64.45,64.47,64.37,64.43,8560.0,59.8039,59.8225,59.7297,59.7854,8560.0
2022-03-24 11:30:00,64.45,64.45,64.36,64.43,17498.0,59.8039,59.8039,59.7204,59.7854,17498.0
2022-03-24 11:40:00,64.43,64.51,64.42,64.48,21122.0,59.7854,59.8596,59.7761,59.8318,21122.0
2022-03-24 11:50:00,64.45,64.48,64.41,64.43,11695.0,59.8039,59.8318,59.7668,59.7854,11695.0
2022-03-24 12:00:00,64.45,64.49,64.39,64.39,10723.0,59.8039,59.841,59.7482,59.7482,10723.0
2022-03-24 12:10:00,64.41,64.47,64.39,64.45,14822.0,59.7668,59.8225,59.7482,59.8039,14822.0
2022-03-24 12:20:00,64.44,64.47,64.38,64.4,11068.0,59.7946,59.8225,59.739,59.7575,11068.0
2022-03-24 12:30:00,64.39,64.41,64.31,64.41,9060.0,59.7482,59.7668,59.674,59.7668,9060.0
2022-03-24 12:40:00,64.4,64.46,64.4,64.43,9505.0,59.7575,59.8132,59.7575,59.7854,9505.0
2022-03-24 12:50:00,64.43,64.43,64.33,64.33,28365.0,59.7854,59.7854,59.6926,59.6926,28365.0
2022-03-24 13:00:00,64.34,64.36,64.3,64.34,15173.0,59.7019,59.7204,59.6647,59.7019,15173.0
2022-03-24 13:10:00,64.35,64.43,64.34,64.43,13495.0,59.7111,59.7854,59.7019,59.7854,13495.0
2022-03-24 13:20:00,64.42,64.46,64.39,64.46,17615.0,59.7761,59.8132,59.7482,59.8132,17615.0
2022-03-24 13:30:00,64.47,64.53,64.36,64.37,29041.0,59.8225,59.8782,59.7204,59.7297,29041.0
2022-03-24 13:40:00,64.37,64.37,64.34,64.36,8320.0,59.7297,59.7297,59.7019,59.7204,8320.0
2022-03-24 13:50:00,64.37,64.39,64.32,64.34,10839.0,59.7297,59.7482,59.6833,59.7019,10839.0
2022-03-24 14:00:00,64.35,64.39,64.32,64.36,8909.0,59.7111,59.7482,59.6833,59.7204,8909.0
2022-03-24 14:10:00,64.35,64.4,64.31,64.36,9754.0,59.7111,59.7575,59.674,59.7204,9754.0
2022-03-24 14:20:00,64.35,64.35,64.27,64.28,13151.0,59.7111,59.7111,59.6369,59.6462,13151.0
2022-03-24 14:30:00,64.28,64.3,64.24,64.3,11733.0,59.6462,59.6647,59.6091,59.6647,11733.0
2022-03-24 14:40:00,64.3,64.31,64.2,64.23,18490.0,59.6647,59.674,59.5719,59.5998,18490.0
2022-03-24 14:50:00,64.23,64.23,64.18,64.2,10365.0,59.5998,59.5998,59.5534,59.5719,10365.0
2022-03-24 15:00:00,64.2,64.34,64.18,64.33,13214.0,59.5719,59.7019,59.5534,59.6926,13214.0
2022-03-24 15:10:00,64.33,64.39,64.32,64.38,13328.0,59.6926,59.7482,59.6833,59.739,13328.0
2022-03-24 15:20:00,64.39,64.44,64.36,64.43,10907.0,59.7482,59.7946,59.7204,59.7854,10907.0
2022-03-24 15:30:00,64.43,64.44,64.35,64.37,27201.0,59.7854,59.7946,59.7111,59.7297,27201.0
2022-03-24 15:40:00,64.37,64.44,64.36,64.42,30793.0,59.7297,59.7946,59.7204,59.7761,30793.0
2022-03-24 15:50:00,64.45,64.51,64.41,64.49,103141.0,59.8039,59.8596,59.7668,59.841,103141.0
2022-03-25 09:30:00,64.27,64.77,64.23,64.76,62147.0,59.6369,60.1009,59.5998,60.0916,62147.0
2022-03-25 09:40:00,64.8,64.95,64.73,64.94,22193.0,60.1287,60.2679,60.0637,60.2586,22193.0
2022-03-25 09:50:00,64.94,65.06,64.88,64.94,39102.0,60.2586,60.3699,60.2029,60.2586,39102.0
2022-03-25 10:00:00,65.0,65.13,64.96,65.12,19463.0,60.3143,60.4349,60.2772,60.4256,19463.0
2022-03-25 10:10:00,65.1,65.28,65.08,65.26,22469.0,60.4071,60.5741,60.3885,60.5555,22469.0
2022-03-25 10:20:00,65.26,65.3,65.18,65.18,17694.0,60.5555,60.5926,60.4813,60.4813,17694.0
2022-03-25 10:30:00,65.18,65.2,65.09,65.12,20832.0,60.4813,60.4999,60.3978,60.4256,20832.0
2022-03-25 10:40:00,65.13,65.21,65.1,65.2,14588.0,60.4349,60.5091,60.4071,60.4999,14588.0
2022-03-25 10:50:00,65.21,65.37,65.19,65.26,29639.0,60.5091,60.6576,60.4906,60.5555,29639.0
2022-03-25 11:00:00,65.27,65.31,65.19,65.19,69992.0,60.5648,60.6019,60.4906,60.4906,69992.0
2022-03-25 11:10:00,65.19,65.2,65.1,65.16,34734.0,60.4906,60.4999,60.4071,60.4627,34734.0
2022-03-25 11:20:00,65.17,65.18,64.91,65.02,31019.0,60.472,60.4813,60.2308,60.3328,31019.0
2022-03-25 11:30:00,65.02,65.04,64.93,65.0,29414.0,60.3328,60.3514,60.2493,60.3143,29414.0
2022-03-25 11:40:00,65.02,65.1,64.93,64.94,32509.0,60.3328,60.4071,60.2493,60.2586,32509.0
2022-03-25 11:50:00,64.93,65.05,64.91,64.95,16925.0,60.2493,60.3607,60.2308,60.2679,16925.0
2022-03-25 12:00:00,64.96,65.05,64.92,65.0,17804.0,60.2772,60.3607,60.24,60.3143,17804.0
2022-03-25 12:10:00,65.01,65.07,64.98,65.04,19646.0,60.3236,60.3792,60.2957,60.3514,19646.0
2022-03-25 12:20:00,65.04,65.1,65.0,65.02,17305.0,60.3514,60.4071,60.3143,60.3328,17305.0
2022-03-25 12:30:00,65.01,65.08,64.97,64.99,13767.0,60.3236,60.3885,60.2864,60.305,13767.0
2022-03-25 12:40:00,65.0,65.07,64.99,65.07,15199.0,60.3143,60.3792,60.305,60.3792,15199.0
2022-03-25 12:50:00,65.07,65.09,64.99,65.04,10173.0,60.3792,60.3978,60.305,60.3514,10173.0
2022-03-25 13:00:00,65.04,65.06,65.0,65.02,14256.0,60.3514,60.3699,60.3143,60.3328,14256.0
2022-03-25 13:10:00,65.02,65.11,65.0,65.07,19566.0,60.3328,60.4163,60.3143,60.3792,19566.0
2022-03-25 13:20:00,65.08,65.08,64.95,65.02,17981.0,60.3885,60.3885,60.2679,60.3328,17981.0
2022-03-25 13:30:00,65.02,65.08,64.99,65.06,11447.0,60.3328,60.3885,60.305,60.3699,11447.0
2022-03-25 13:40:00,65.06,65.07,65.01,65.03,14113.0,60.3699,60.3792,60.3236,60.3421,14113.0
2022-03-25 13:50:00,65.04,65.13,65.03,65.11,16219.0,60.3514,60.4349,60.3421,60.4163,16219.0
2022-03-25 14:00:00,65.13,65.16,65.07,65.13,39365.0,60.4349,60.4627,60.3792,60.4349,39365.0
2022-03-25 14:10:00,65.14,65.2,65.14,65.18,18065.0,60.4442,60.4999,60.4442,60.4813,18065.0
2022-03-25 14:20:00,65.17,65.27,65.17,65.26,19681.0,60.472,60.5648,60.472,60.5555,19681.0
2022-03-25 14:30:00,65.27,65.29,65.24,65.24,16092.0,60.5648,60.5834,60.537,60.537,16092.0
2022-03-25 14:40:00,65.24,65.31,65.24,65.31,14389.0,60.537,60.6019,60.537,60.6019,14389.0
2022-03-25 14:50:00,65.31,65.33,65.23,65.26,15787.0,60.6019,60.6205,60.5277,60.5555,15787.0
2022-03-25 15:00:00,65.26,65.26,65.14,65.17,18452.0,60.5555,60.5555,60.4442,60.472,18452.0
2022-03-25 15:10:00,65.18,65.25,65.17,65.22,17833.0,60.4813,60.5462,60.472,60.5184,17833.0
2022-03-25 15:20:00,65.21,65.24,65.15,65.23,22643.0,60.5091,60.537,60.4535,60.5277,22643.0
2022-03-25 15:30:00,65.21,65.32,65.21,65.25,49091.0,60.5091,60.6112,60.5091,60.5462,49091.0
2022-03-25 15:40:00,65.25,65.35,65.24,65.32,44810.0,60.5462,60.639,60.537,60.6112,44810.0
2022-03-25 15:50:00,65.32,65.54,65.3,65.54,230295.0,60.6112,60.8153,60.5926,60.8153,230295.0
2022-03-28 09:30:00,65.31,65.32,64.55,64.61,71712.0,60.6019,60.6112,59.8967,59.9524,71712.0
2022-03-28 09:40:00,64.6,64.74,64.57,64.68,20282.0,59.9431,60.073,59.9153,60.0173,20282.0
2022-03-28 09:50:00,64.7,64.82,64.59,64.72,19073.0,60.0359,60.1472,59.9338,60.0545,19073.0
2022-03-28 10:00:00,64.71,64.91,64.6,64.91,24654.0,60.0452,60.2308,59.9431,60.2308,24654.0
2022-03-28 10:10:00,64.89,64.97,64.77,64.93,14586.0,60.2122,60.2864,60.1009,60.2493,14586.0
2022-03-28 10:20:00,64.9,65.06,64.86,65.03,13942.0,60.2215,60.3699,60.1844,60.3421,13942.0
2022-03-28 10:30:00,65.01,65.02,64.87,64.87,38902.0,60.3236,60.3328,60.1936,60.1936,38902.0
2022-03-28 10:40:00,64.89,65.0,64.87,64.87,12435.0,60.2122,60.3143,60.1936,60.1936,12435.0
2022-03-28 10:50:00,64.85,64.98,64.82,64.9,24599.0,60.1751,60.2957,60.1472,60.2215,24599.0
2022-03-28 11:00:00,64.92,64.94,64.79,64.91,25700.0,60.24,60.2586,60.1194,60.2308,25700.0
2022-03-28 11:10:00,64.9,65.01,64.88,64.97,28947.0,60.2215,60.3236,60.2029,60.2864,28947.0
2022-03-28 11:20:00,64.96,65.0,64.87,64.92,21020.0,60.2772,60.3143,60.1936,60.24,21020.0
2022-03-28 11:30:00,64.93,65.02,64.9,65.02,17497.0,60.2493,60.3328,60.2215,60.3328,17497.0
2022-03-28 11:40:00,65.03,65.06,64.84,64.84,20714.0,60.3421,60.3699,60.1658,60.1658,20714.0
2022-03-28 11:50:00,64.84,64.89,64.82,64.87,15939.0,60.1658,60.2122,60.1472,60.1936,15939.0
2022-03-28 12:00:00,64.86,64.94,64.85,64.9,12649.0,60.1844,60.2586,60.1751,60.2215,12649.0
2022-03-28 12:10:00,64.89,64.93,64.85,64.9,14402.0,60.2122,60.2493,60.1751,60.2215,14402.0
2022-03-28 12:20:00,64.91,64.96,64.88,64.92,11117.0,60.2308,60.2772,60.2029,60.24,11117.0
2022-03-28 12:30:00,64.93,65.05,64.92,65.02,9903.0,60.2493,60.3607,60.24,60.3328,9903.0
2022-03-28 12:40:00,65.02,65.1,65.01,65.09,12281.0,60.3328,60.4071,60.3236,60.3978,12281.0
2022-03-28 12:50:00,65.09,65.14,65.05,65.09,18098.0,60.3978,60.4442,60.3607,60.3978,18098.0
2022-03-28 13:00:00,65.08,65.1,65.04,65.04,25226.0,60.3885,60.4071,60.3514,60.3514,25226.0
2022-03-28 13:10:00,65.05,65.05,64.95,65.02,19258.0,60.3607,60.3607,60.2679,60.3328,19258.0
2022-03-28 13:20:00,65.03,65.05,64.95,64.97,23735.0,60.3421,60.3607,60.2679,60.2864,23735.0
2022-03-28 13:30:00,64.96,65.03,64.96,64.98,15025.0,60.2772,60.3421,60.2772,60.2957,15025.0
2022-03-28 13:40:00,64.99,64.99,64.91,64.94,17796.0,60.305,60.305,60.2308,60.2586,17796.0
2022-03-28 13:50:00,64.94,64.96,64.91,64.93,30084.0,60.2586,60.2772,60.2308,60.2493,30084.0
2022-03-28 14:00:00,64.93,64.95,64.86,64.94,43028.0,60.2493,60.2679,60.1844,60.2586,43028.0
2022-03-28 14:10:00,64.94,64.96,64.85,64.86,26259.0,60.2586,60.2772,60.1751,60.1844,26259.0
2022-03-28 14:20:00,64.87,64.88,64.8,64.86,46854.0,60.1936,60.2029,60.1287,60.1844,46854.0
2022-03-28 14:30:00,64.86,64.96,64.84,64.9,58212.0,60.1844,60.2772,60.1658,60.2215,58212.0
2022-03-28 14:40:00,64.89,64.98,64.88,64.96,27602.0,60.2122,60.2957,60.2029,60.2772,27602.0
2022-03-28 14:50:00,64.96,65.04,64.93,64.98,42007.0,60.2772,60.3514,60.2493,60.2957,42007.0
2022-03-28 15:00:00,64.96,64.98,64.91,64.97,44172.0,60.2772,60.2957,60.2308,60.2864,44172.0
2022-03-28 15:10:00,64.96,65.0,64.93,64.95,39469.0,60.2772,60.3143,60.2493,60.2679,39469.0
2022-03-28 15:20:00,64.96,65.07,64.94,64.98,47378.0,60.2772,60.3792,60.2586,60.2957,47378.0
2022-03-28 15:30:00,64.97,64.99,64.92,64.95,61385.0,60.2864,60.305,60.24,60.2679,61385.0
2022-03-28 15:40:00,64.95,65.11,64.94,65.1,50550.0,60.2679,60.4163,60.2586,60.4071,50550.0
2022-03-28 15:50:00,65.09,65.29,65.02,65.27,175768.0,60.3978,60.5834,60.3328,60.5648,175768.0
2022-03-29 09:30:00,65.82,66.11,65.55,65.84,78608.0,61.0752,61.3443,60.8246,61.0937,78608.0
2022-03-29 09:40:00,65.87,65.94,65.53,65.56,31047.0,61.1216,61.1865,60.8061,60.8339,31047.0
2022-03-29 09:50:00,65.56,65.61,65.28,65.38,19154.0,60.8339,60.8803,60.5741,60.6669,19154.0
2022-03-29 10:00:00,65.37,65.4,65.19,65.29,32104.0,60.6576,60.6854,60.4906,60.5834,32104.0
2022-03-29 10:10:00,65.32,65.37,65.14,65.14,18454.0,60.6112,60.6576,60.4442,60.4442,18454.0
2022-03-29 10:20:00,65.14,65.3,65.11,65.3,29752.0,60.4442,60.5926,60.4163,60.5926,29752.0
2022-03-29 10:30:00,65.31,65.38,65.3,65.35,20783.0,60.6019,60.6669,60.5926,60.639,20783.0
2022-03-29 10:40:00,65.36,65.42,65.24,65.27,16157.0,60.6483,60.704,60.537,60.5648,16157.0
2022-03-29 10:50:00,65.29,65.39,65.21,65.36,23359.0,60.5834,60.6762,60.5091,60.6483,23359.0
2022-03-29 11:00:00,65.35,65.42,65.3,65.33,12194.0,60.639,60.704,60.5926,60.6205,12194.0
2022-03-29 11:10:00,65.31,65.34,65.16,65.18,19448.0,60.6019,60.6298,60.4627,60.4813,19448.0
2022-03-29 11:20:00,65.2,65.26,65.16,65.23,21661.0,60.4999,60.5555,60.4627,60.5277,21661.0
2022-03-29 11:30:00,65.23,65.31,65.08,65.1,27012.0,60.5277,60.6019,60.3885,60.4071,27012.0
2022-03-29 11:40:00,65.1,65.26,65.05,65.25,64526.0,60.4071,60.5555,60.3607,60.5462,64526.0
2022-03-29 11:50:00,65.25,65.29,65.19,65.24,17443.0,60.5462,60.5834,60.4906,60.537,17443.0
2022-03-29 12:00:00,65.26,65.32,65.17,65.17,13035.0,60.5555,60.6112,60.472,60.472,13035.0
2022-03-29 12:10:00,65.16,65.19,65.05,65.05,32740.0,60.4627,60.4906,60.3607,60.3607,32740.0
2022-03-29 12:20:00,65.05,65.14,65.02,65.11,19909.0,60.3607,60.4442,60.3328,60.4163,19909.0
2022-03-29 12:30:00,65.08,65.09,64.9,64.99,34577.0,60.3885,60.3978,60.2215,60.305,34577.0
2022-03-29 12:40:00,64.99,65.01,64.95,64.98,35376.0,60.305,60.3236,60.2679,60.2957,35376.0
2022-03-29 12:50:00,64.98,65.0,64.92,64.93,23796.0,60.2957,60.3143,60.24,60.2493,23796.0
2022-03-29 13:00:00,64.91,64.92,64.78,64.78,12171.0,60.2308,60.24,60.1101,60.1101,12171.0
2022-03-29 13:10:00,64.79,64.92,64.79,64.88,13572.0,60.1194,60.24,60.1194,60.2029,13572.0
2022-03-29 13:20:00,64.87,64.87,64.77,64.8,16469.0,60.1936,60.1936,60.1009,60.1287,16469.0
2022-03-29 13:30:00,64.81,64.89,64.79,64.88,15788.0,60.138,60.2122,60.1194,60.2029,15788.0
2022-03-29 13:40:00,64.88,64.92,64.84,64.87,18551.0,60.2029,60.24,60.1658,60.1936,18551.0
2022-03-29 13:50:00,64.85,64.98,64.82,64.94,59397.0,60.1751,60.2957,60.1472,60.2586,59397.0
2022-03-29 14:00:00,64.94,64.95,64.9,64.91,11653.0,60.2586,60.2679,60.2215,60.2308,11653.0
2022-03-29 14:10:00,64.91,64.95,64.89,64.89,9349.0,60.2308,60.2679,60.2122,60.2122,9349.0
2022-03-29 14:20:00,64.9,65.01,64.89,65.0,11435.0,60.2215,60.3236,60.2122,60.3143,11435.0
2022-03-29 14:30:00,65.03,65.11,65.01,65.07,13422.0,60.3421,60.4163,60.3236,60.3792,13422.0
2022-03-29 14:40:00,65.06,65.07,65.0,65.01,10405.0,60.3699,60.3792,60.3143,60.3236,10405.0
2022-03-29 14:50:00,65.0,65.06,64.97,65.03,9070.0,60.3143,60.3699,60.2864,60.3421,9070.0
2022-03-29 15:00:00,65.02,65.15,65.01,65.13,13756.0,60.3328,60.4535,60.3236,60.4349,13756.0
2022-03-29 15:10:00,65.14,65.22,65.14,65.19,13600.0,60.4442,60.5184,60.4442,60.4906,13600.0
2022-03-29 15:20:00,65.19,65.24,65.14,65.22,22191.0,60.4906,60.537,60.4442,60.5184,22191.0
2022-03-29 15:30:00,65.21,65.33,65.19,65.27,20018.0,60.5091,60.6205,60.4906,60.5648,20018.0
2022-03-29 15:40:00,65.28,65.36,65.24,65.33,44032.0,60.5741,60.6483,60.537,60.6205,44032.0
2022-03-29 15:50:00,65.34,65.34,65.21,65.33,123777.0,60.6298,60.6298,60.5091,60.6205,123777.0
2022-03-30 09:30:00,65.38,65.61,65.02,65.52,59291.0,60.6669,60.8803,60.3328,60.7968,59291.0
2022-03-30 09:40:00,65.5,65.56,65.38,65.41,29262.0,60.7782,60.8339,60.6669,60.6947,29262.0
2022-03-30 09:50:00,65.47,65.66,65.47,65.57,25441.0,60.7504,60.9267,60.7504,60.8432,25441.0
2022-03-30 10:00:00,65.62,65.83,65.59,65.7,28016.0,60.8896,61.0844,60.8617,60.9638,28016.0
2022-03-30 10:10:00,65.68,65.68,65.46,65.5,25559.0,60.9453,60.9453,60.7411,60.7782,25559.0
2022-03-30 10:20:00,65.53,65.58,65.35,65.37,21970.0,60.8061,60.8525,60.639,60.6576,21970.0
2022-03-30 10:30:00,65.37,65.42,65.25,65.25,27174.0,60.6576,60.704,60.5462,60.5462,27174.0
2022-03-30 10:40:00,65.27,65.4,65.24,65.37,37965.0,60.5648,60.6854,60.537,60.6576,37965.0
2022-03-30 10:50:00,65.36,65.55,65.36,65.42,26557.0,60.6483,60.8246,60.6483,60.704,26557.0
2022-03-30 11:00:00,65.41,65.5,65.39,65.44,21932.0,60.6947,60.7782,60.6762,60.7226,21932.0
2022-03-30 11:10:00,65.46,65.48,65.35,65.47,18692.0,60.7411,60.7597,60.639,60.7504,18692.0
2022-03-30 11:20:00,65.47,65.52,65.38,65.41,30275.0,60.7504,60.7968,60.6669,60.6947,30275.0
2022-03-30 11:30:00,65.4,65.45,65.34,65.43,29489.0,60.6854,60.7318,60.6298,60.7133,29489.0
2022-03-30 11:40:00,65.42,65.46,65.37,65.39,17257.0,60.704,60.7411,60.6576,60.6762,17257.0
2022-03-30 11:50:00,65.39,65.39,65.26,65.32,20775.0,60.6762,60.6762,60.5555,60.6112,20775.0
2022-03-30 12:00:00,65.35,65.37,65.26,65.28,27963.0,60.639,60.6576,60.5555,60.5741,27963.0
2022-03-30 12:10:00,65.29,65.35,65.26,65.34,23602.0,60.5834,60.639,60.5555,60.6298,23602.0
2022-03-30 12:20:00,65.34,65.35,65.23,65.3,11852.0,60.6298,60.639,60.5277,60.5926,11852.0
2022-03-30 12:30:00,65.29,65.34,65.28,65.32,13538.0,60.5834,60.6298,60.5741,60.6112,13538.0
2022-03-30 12:40:00,65.31,65.36,65.3,65.3,9496.0,60.6019,60.6483,60.5926,60.5926,9496.0
2022-03-30 12:50:00,65.3,65.31,65.26,65.31,13116.0,60.5926,60.6019,60.5555,60.6019,13116.0
2022-03-30 13:00:00,65.31,65.31,65.2,65.22,17597.0,60.6019,60.6019,60.4999,60.5184,17597.0
2022-03-30 13:10:00,65.22,65.32,65.2,65.3,17038.0,60.5184,60.6112,60.4999,60.5926,17038.0
2022-03-30 13:20:00,65.31,65.31,65.2,65.26,16122.0,60.6019,60.6019,60.4999,60.5555,16122.0
2022-03-30 13:30:00,65.25,65.26,65.19,65.22,21594.0,60.5462,60.5555,60.4906,60.5184,21594.0
2022-03-30 13:40:00,65.22,65.33,65.22,65.33,12458.0,60.5184,60.6205,60.5184,60.6205,12458.0
2022-03-30 13:50:00,65.32,65.36,65.29,65.32,16694.0,60.6112,60.6483,60.5834,60.6112,16694.0
2022-03-30 14:00:00,65.32,65.45,65.32,65.41,19451.0,60.6112,60.7318,60.6112,60.6947,19451.0
2022-03-30 14:10:00,65.41,65.43,65.34,65.38,19121.0,60.6947,60.7133,60.6298,60.6669,19121.0
2022-03-30 14:20:00,65.38,65.41,65.33,65.41,15303.0,60.6669,60.6947,60.6205,60.6947,15303.0
2022-03-30 14:30:00,65.41,65.41,65.32,65.34,16901.0,60.6947,60.6947,60.6112,60.6298,16901.0
2022-03-30 14:40:00,65.34,65.36,65.23,65.28,20316.0,60.6298,60.6483,60.5277,60.5741,20316.0
2022-03-30 14:50:00,65.28,65.31,65.22,65.22,27826.0,60.5741,60.6019,60.5184,60.5184,27826.0
2022-03-30 15:00:00,65.22,65.28,65.21,65.25,73177.0,60.5184,60.5741,60.5091,60.5462,73177.0
2022-03-30 15:10:00,65.26,65.28,65.13,65.18,27925.0,60.5555,60.5741,60.4349,60.4813,27925.0
2022-03-30 15:20:00,65.17,65.17,65.08,65.11,32180.0,60.472,60.472,60.3885,60.4163,32180.0
2022-03-30 15:30:00,65.11,65.27,65.1,65.23,48902.0,60.4163,60.5648,60.4071,60.5277,48902.0
2022-03-30 15:40:00,65.23,65.32,65.18,65.26,54031.0,60.5277,60.6112,60.4813,60.5555,54031.0
2022-03-30 15:50:00,65.25,65.52,65.18,65.5,181274.0,60.5462,60.7968,60.4813,60.7782,181274.0
2022-03-31 09:30:00,65.45,65.85,65.04,65.81,48311.0,60.7318,61.103,60.3514,61.0659,48311.0
2022-03-31 09:40:00,65.77,66.02,65.77,65.98,48963.0,61.0288,61.2607,61.0288,61.2236,48963.0
2022-03-31 09:50:00,65.97,66.0,65.66,65.75,55192.0,61.2143,61.2422,60.9267,61.0102,55192.0
2022-03-31 10:00:00,65.73,65.73,65.43,65.45,21532.0,60.9916,60.9916,60.7133,60.7318,21532.0
2022-03-31 10:10:00,65.44,65.49,65.34,65.37,17870.0,60.7226,60.7689,60.6298,60.6576,17870.0
2022-03-31 10:20:00,65.38,65.47,65.3,65.47,18515.0,60.6669,60.7504,60.5926,60.7504,18515.0
2022-03-31 10:30:00,65.47,65.56,65.36,65.38,24671.0,60.7504,60.8339,60.6483,60.6669,24671.0
2022-03-31 10:40:00,65.37,65.53,65.34,65.5,29561.0,60.6576,60.8061,60.6298,60.7782,29561.0
2022-03-31 10:50:00,65.51,65.6,65.48,65.56,11394.0,60.7875,60.871,60.7597,60.8339,11394.0
2022-03-31 11:00:00,65.56,65.63,65.45,65.51,20724.0,60.8339,60.8989,60.7318,60.7875,20724.0
2022-03-31 11:10:00,65.51,65.58,65.47,65.51,14465.0,60.7875,60.8525,60.7504,60.7875,14465.0
2022-03-31 11:20:00,65.5,65.57,65.46,65.54,27216.0,60.7782,60.8432,60.7411,60.8153,27216.0
2022-03-31 11:30:00,65.53,65.56,65.39,65.49,31231.0,60.8061,60.8339,60.6762,60.7689,31231.0
2022-03-31 11:40:00,65.48,65.51,65.42,65.47,10410.0,60.7597,60.7875,60.704,60.7504,10410.0
2022-03-31 11:50:00,65.46,65.52,65.44,65.47,17045.0,60.7411,60.7968,60.7226,60.7504,17045.0
2022-03-31 12:00:00,65.46,65.51,65.44,65.46,16293.0,60.7411,60.7875,60.7226,60.7411,16293.0
2022-03-31 12:10:00,65.47,65.51,65.43,65.49,18333.0,60.7504,60.7875,60.7133,60.7689,18333.0
2022-03-31 12:20:00,65.49,65.5,65.36,65.39,21886.0,60.7689,60.7782,60.6483,60.6762,21886.0
2022-03-31 12:30:00,65.39,65.47,65.38,65.45,26108.0,60.6762,60.7504,60.6669,60.7318,26108.0
2022-03-31 12:40:00,65.44,65.48,65.4,65.4,18645.0,60.7226,60.7597,60.6854,60.6854,18645.0
2022-03-31 12:50:00,65.41,65.44,65.39,65.44,22070.0,60.6947,60.7226,60.6762,60.7226,22070.0
2022-03-31 13:00:00,65.43,65.48,65.38,65.4,17592.0,60.7133,60.7597,60.6669,60.6854,17592.0
2022-03-31 13:10:00,65.39,65.4,65.32,65.39,17126.0,60.6762,60.6854,60.6112,60.6762,17126.0
2022-03-31 13:20:00,65.39,65.39,65.31,65.32,13624.0,60.6762,60.6762,60.6019,60.6112,13624.0
2022-03-31 13:30:00,65.31,65.35,65.28,65.34,19830.0,60.6019,60.639,60.5741,60.6298,19830.0
2022-03-31 13:40:00,65.35,65.39,65.31,65.33,15150.0,60.639,60.6762,60.6019,60.6205,15150.0
2022-03-31 13:50:00,65.34,65.37,65.32,65.32,15656.0,60.6298,60.6576,60.6112,60.6112,15656.0
2022-03-31 14:00:00,65.31,65.32,65.21,65.23,25733.0,60.6019,60.6112,60.5091,60.5277,25733.0
2022-03-31 14:10:00,65.23,65.26,65.11,65.12,25018.0,60.5277,60.5555,60.4163,60.4256,25018.0
2022-03-31 14:20:00,65.11,65.17,65.1,65.16,21064.0,60.4163,60.472,60.4071,60.4627,21064.0
2022-03-31 14:30:00,65.16,65.18,65.09,65.09,23828.0,60.4627,60.4813,60.3978,60.3978,23828.0
2022-03-31 14:40:00,65.1,65.11,64.99,65.06,16040.0,60.4071,60.4163,60.305,60.3699,16040.0
2022-03-31 14:50:00,65.05,65.08,65.02,65.07,25827.0,60.3607,60.3885,60.3328,60.3792,25827.0
2022-03-31 15:00:00,65.08,65.12,65.01,65.07,38746.0,60.3885,60.4256,60.3236,60.3792,38746.0
2022-03-31 15:10:00,65.08,65.12,65.06,65.11,24860.0,60.3885,60.4256,60.3699,60.4163,24860.0
2022-03-31 15:20:00,65.1,65.12,64.95,64.98,33853.0,60.4071,60.4256,60.2679,60.2957,33853.0
2022-03-31 15:30:00,64.98,64.98,64.77,64.84,53257.0,60.2957,60.2957,60.1009,60.1658,53257.0
2022-03-31 15:40:00,64.84,64.85,64.65,64.66,70465.0,60.1658,60.1751,59.9895,59.9988,70465.0
2022-03-31 15:50:00,64.66,64.69,64.37,64.37,411230.0,59.9988,60.0266,59.7297,59.7297,411230.0
2022-04-01 09:30:00,64.87,64.99,64.37,64.93,116561.0,60.1936,60.305,59.7297,60.2493,116561.0
2022-04-01 09:40:00,64.97,64.97,64.69,64.91,30488.0,60.2864,60.2864,60.0266,60.2308,30488.0
2022-04-01 09:50:00,64.89,65.13,64.77,65.02,65298.0,60.2122,60.4349,60.1009,60.3328,65298.0
2022-04-01 10:00:00,65.01,65.17,64.81,64.86,25205.0,60.3236,60.472,60.138,60.1844,25205.0
2022-04-01 10:10:00,64.89,64.9,64.61,64.65,14244.0,60.2122,60.2215,59.9524,59.9895,14244.0
2022-04-01 10:20:00,64.65,64.67,64.36,64.39,20085.0,59.9895,60.0081,59.7204,59.7482,20085.0
2022-04-01 10:30:00,64.39,64.46,64.33,64.39,20109.0,59.7482,59.8132,59.6926,59.7482,20109.0
2022-04-01 10:40:00,64.38,64.45,64.34,64.39,28394.0,59.739,59.8039,59.7019,59.7482,28394.0
2022-04-01 10:50:00,64.39,64.54,64.35,64.44,16918.0,59.7482,59.8874,59.7111,59.7946,16918.0
2022-04-01 11:00:00,64.43,64.61,64.36,64.56,14873.0,59.7854,59.9524,59.7204,59.906,14873.0
2022-04-01 11:10:00,64.54,64.68,64.51,64.68,24526.0,59.8874,60.0173,59.8596,60.0173,24526.0
2022-04-01 11:20:00,64.69,64.74,64.65,64.7,17600.0,60.0266,60.073,59.9895,60.0359,17600.0
2022-04-01 11:30:00,64.71,64.73,64.64,64.69,14041.0,60.0452,60.0637,59.9802,60.0266,14041.0
2022-04-01 11:40:00,64.69,64.69,64.54,64.54,28291.0,60.0266,60.0266,59.8874,59.8874,28291.0
2022-04-01 11:50:00,64.54,64.63,64.5,64.58,16513.0,59.8874,59.9709,59.8503,59.9245,16513.0
2022-04-01 12:00:00,64.59,64.59,64.3,64.33,19847.0,59.9338,59.9338,59.6647,59.6926,19847.0
2022-04-01 12:10:00,64.33,64.39,64.29,64.38,29393.0,59.6926,59.7482,59.6555,59.739,29393.0
2022-04-01 12:20:00,64.39,64.44,64.34,64.41,9433.0,59.7482,59.7946,59.7019,59.7668,9433.0
2022-04-01 12:30:00,64.4,64.41,64.29,64.34,10612.0,59.7575,59.7668,59.6555,59.7019,10612.0
2022-04-01 12:40:00,64.35,64.4,64.31,64.4,10197.0,59.7111,59.7575,59.674,59.7575,10197.0
2022-04-01 12:50:00,64.39,64.44,64.35,64.42,12587.0,59.7482,59.7946,59.7111,59.7761,12587.0
2022-04-01 13:00:00,64.43,64.45,64.37,64.39,10590.0,59.7854,59.8039,59.7297,59.7482,10590.0
2022-04-01 13:10:00,64.39,64.39,64.29,64.31,14760.0,59.7482,59.7482,59.6555,59.674,14760.0
2022-04-01 13:20:00,64.3,64.33,64.22,64.33,13219.0,59.6647,59.6926,59.5905,59.6926,13219.0
2022-04-01 13:30:00,64.32,64.43,64.29,64.43,13025.0,59.6833,59.7854,59.6555,59.7854,13025.0
2022-04-01 13:40:00,64.43,64.45,64.34,64.42,17801.0,59.7854,59.8039,59.7019,59.7761,17801.0
2022-04-01 13:50:00,64.42,64.48,64.41,64.47,13649.0,59.7761,59.8318,59.7668,59.8225,13649.0
2022-04-01 14:00:00,64.46,64.62,64.45,64.59,19943.0,59.8132,59.9617,59.8039,59.9338,19943.0
2022-04-01 14:10:00,64.59,64.62,64.54,64.57,13239.0,59.9338,59.9617,59.8874,59.9153,13239.0
2022-04-01 14:20:00,64.57,64.75,64.55,64.72,24144.0,59.9153,60.0823,59.8967,60.0545,24144.0
2022-04-01 14:30:00,64.72,64.79,64.68,64.69,9940.0,60.0545,60.1194,60.0173,60.0266,9940.0
2022-04-01 14:40:00,64.69,64.69,64.58,64.6,15296.0,60.0266,60.0266,59.9245,59.9431,15296.0
2022-04-01 14:50:00,64.6,64.65,64.55,64.59,15229.0,59.9431,59.9895,59.8967,59.9338,15229.0
2022-04-01 15:00:00,64.61,64.72,64.6,64.64,14394.0,59.9524,60.0545,59.9431,59.9802,14394.0
2022-04-01 15:10:00,64.63,64.64,64.45,64.48,19619.0,59.9709,59.9802,59.8039,59.8318,19619.0
2022-04-01 15:20:00,64.47,64.49,64.43,64.47,19257.0,59.8225,59.841,59.7854,59.8225,19257.0
2022-04-01 15:30:00,64.47,64.5,64.39,64.42,22471.0,59.8225,59.8503,59.7482,59.7761,22471.0
2022-04-01 15:40:00,64.42,64.55,64.42,64.51,65869.0,59.7761,59.8967,59.7761,59.8596,65869.0
2022-04-01 15:50:00,64.5,64.88,64.5,64.85,245186.0,59.8503,60.2029,59.8503,60.1751,245186.0
2022-04-04 09:30:00,64.62,64.66,63.75,63.76,77662.0,59.9617,59.9988,59.1544,59.1637,77662.0
2022-04-04 09:40:00,63.73,63.86,63.56,63.7,37738.0,59.1358,59.2565,58.9781,59.108,37738.0
2022-04-04 09:50:00,63.73,64.16,63.67,64.08,20736.0,59.1358,59.5348,59.0801,59.4606,20736.0
2022-04-04 10:00:00,64.08,64.13,63.9,64.12,30323.0,59.4606,59.507,59.2936,59.4977,30323.0
2022-04-04 10:10:00,64.13,64.17,63.99,64.17,16785.0,59.507,59.5441,59.3771,59.5441,16785.0
2022-04-04 10:20:00,64.16,64.31,64.15,64.21,14462.0,59.5348,59.674,59.5255,59.5812,14462.0
2022-04-04 10:30:00,64.21,64.28,64.11,64.16,21603.0,59.5812,59.6462,59.4884,59.5348,21603.0
2022-04-04 10:40:00,64.17,64.22,64.0,64.07,14478.0,59.5441,59.5905,59.3864,59.4513,14478.0
2022-04-04 10:50:00,64.07,64.08,63.76,63.76,24925.0,59.4513,59.4606,59.1637,59.1637,24925.0
2022-04-04 11:00:00,63.79,63.81,63.58,63.58,27031.0,59.1915,59.2101,58.9966,58.9966,27031.0
2022-04-04 11:10:00,63.55,63.62,63.48,63.58,47611.0,58.9688,59.0338,58.9038,58.9966,47611.0
2022-04-04 11:20:00,63.57,63.57,63.39,63.44,29892.0,58.9874,58.9874,58.8203,58.8667,29892.0
2022-04-04 11:30:00,63.44,63.53,63.4,63.42,27146.0,58.8667,58.9502,58.8296,58.8482,27146.0
2022-04-04 11:40:00,63.43,63.49,63.34,63.45,27372.0,58.8575,58.9131,58.7739,58.876,27372.0
2022-04-04 11:50:00,63.43,63.51,63.41,63.46,22318.0,58.8575,58.9317,58.8389,58.8853,22318.0
2022-04-04 12:00:00,63.45,63.46,63.28,63.37,21421.0,58.876,58.8853,58.7183,58.8018,21421.0
2022-04-04 12:10:00,63.36,63.48,63.36,63.47,22054.0,58.7925,58.9038,58.7925,58.8946,22054.0
2022-04-04 12:20:00,63.47,63.53,63.42,63.45,20870.0,58.8946,58.9502,58.8482,58.876,20870.0
2022-04-04 12:30:00,63.46,63.47,63.37,63.38,19378.0,58.8853,58.8946,58.8018,58.8111,19378.0
2022-04-04 12:40:00,63.4,63.46,63.36,63.45,18855.0,58.8296,58.8853,58.7925,58.876,18855.0
2022-04-04 12:50:00,63.45,63.53,63.44,63.5,23276.0,58.876,58.9502,58.8667,58.9224,23276.0
2022-04-04 13:00:00,63.49,63.49,63.4,63.44,17539.0,58.9131,58.9131,58.8296,58.8667,17539.0
2022-04-04 13:10:00,63.44,63.5,63.38,63.47,19843.0,58.8667,58.9224,58.8111,58.8946,19843.0
2022-04-04 13:20:00,63.47,63.54,63.47,63.52,20894.0,58.8946,58.9595,58.8946,58.941,20894.0
2022-04-04 13:30:00,63.53,63.57,63.51,63.52,21015.0,58.9502,58.9874,58.9317,58.941,21015.0
2022-04-04 13:40:00,63.52,63.56,63.48,63.52,24942.0,58.941,58.9781,58.9038,58.941,24942.0
2022-04-04 13:50:00,63.5,63.56,63.47,63.55,20124.0,58.9224,58.9781,58.8946,58.9688,20124.0
2022-04-04 14:00:00,63.55,63.65,63.54,63.63,20358.0,58.9688,59.0616,58.9595,59.043,20358.0
2022-04-04 14:10:00,63.61,63.64,63.58,63.63,20104.0,59.0245,59.0523,58.9966,59.043,20104.0
2022-04-04 14:20:00,63.61,63.67,63.59,63.64,21078.0,59.0245,59.0801,59.0059,59.0523,21078.0
2022-04-04 14:30:00,63.65,63.66,63.61,63.62,24910.0,59.0616,59.0709,59.0245,59.0338,24910.0
2022-04-04 14:40:00,63.64,63.67,63.6,63.65,20785.0,59.0523,59.0801,59.0152,59.0616,20785.0
2022-04-04 14:50:00,63.65,63.68,63.63,63.63,13089.0,59.0616,59.0894,59.043,59.043,13089.0
2022-04-04 15:00:00,63.63,63.7,63.6,63.66,16107.0,59.043,59.108,59.0152,59.0709,16107.0
2022-04-04 15:10:00,63.69,63.79,63.68,63.72,17967.0,59.0987,59.1915,59.0894,59.1265,17967.0
2022-04-04 15:20:00,63.71,63.76,63.63,63.63,21367.0,59.1173,59.1637,59.043,59.043,21367.0
2022-04-04 15:30:00,63.64,63.64,63.52,63.53,44551.0,59.0523,59.0523,58.941,58.9502,44551.0
2022-04-04 15:40:00,63.53,63.56,63.46,63.5,81156.0,58.9502,58.9781,58.8853,58.9224,81156.0
2022-04-04 15:50:00,63.51,63.63,63.44,63.61,199120.0,58.9317,59.043,58.8667,59.0245,199120.0
2022-04-05 09:30:00,63.61,64.16,63.27,64.03,81971.0,59.0245,59.5348,58.709,59.4142,81971.0
2022-04-05 09:40:00,64.08,64.21,63.99,64.0,28160.0,59.4606,59.5812,59.3771,59.3864,28160.0
2022-04-05 09:50:00,64.01,64.19,63.91,64.14,18171.0,59.3956,59.5627,59.3028,59.5163,18171.0
2022-04-05 10:00:00,64.14,64.34,63.99,64.02,25597.0,59.5163,59.7019,59.3771,59.4049,25597.0
2022-04-05 10:10:00,64.04,64.07,63.92,63.96,20100.0,59.4235,59.4513,59.3121,59.3492,20100.0
2022-04-05 10:20:00,63.96,64.04,63.9,64.01,19887.0,59.3492,59.4235,59.2936,59.3956,19887.0
2022-04-05 10:30:00,64.0,64.1,63.95,64.05,24354.0,59.3864,59.4792,59.34,59.4328,24354.0
2022-04-05 10:40:00,64.08,64.31,64.08,64.28,18785.0,59.4606,59.674,59.4606,59.6462,18785.0
2022-04-05 10:50:00,64.29,64.35,64.17,64.22,34318.0,59.6555,59.7111,59.5441,59.5905,34318.0
2022-04-05 11:00:00,64.2,64.24,64.14,64.23,14226.0,59.5719,59.6091,59.5163,59.5998,14226.0
2022-04-05 11:10:00,64.23,64.29,64.16,64.21,22576.0,59.5998,59.6555,59.5348,59.5812,22576.0
2022-04-05 11:20:00,64.21,64.28,64.15,64.22,23155.0,59.5812,59.6462,59.5255,59.5905,23155.0
2022-04-05 11:30:00,64.22,64.34,64.21,64.25,19749.0,59.5905,59.7019,59.5812,59.6183,19749.0
2022-04-05 11:40:00,64.25,64.33,64.21,64.23,25171.0,59.6183,59.6926,59.5812,59.5998,25171.0
2022-04-05 11:50:00,64.22,64.22,64.07,64.07,15028.0,59.5905,59.5905,59.4513,59.4513,15028.0
2022-04-05 12:00:00,64.07,64.09,64.0,64.05,15127.0,59.4513,59.4699,59.3864,59.4328,15127.0
2022-04-05 12:10:00,64.05,64.09,64.02,64.06,17723.0,59.4328,59.4699,59.4049,59.442,17723.0
2022-04-05 12:20:00,64.07,64.16,64.06,64.12,14102.0,59.4513,59.5348,59.442,59.4977,14102.0
2022-04-05 12:30:00,64.11,64.19,64.08,64.19,15462.0,59.4884,59.5627,59.4606,59.5627,15462.0
2022-04-05 12:40:00,64.18,64.18,64.11,64.15,12904.0,59.5534,59.5534,59.4884,59.5255,12904.0
2022-04-05 12:50:00,64.16,64.22,64.15,64.2,10470.0,59.5348,59.5905,59.5255,59.5719,10470.0
2022-04-05 13:00:00,64.2,64.29,64.16,64.29,13358.0,59.5719,59.6555,59.5348,59.6555,13358.0
2022-04-05 13:10:00,64.29,64.33,64.25,64.33,13520.0,59.6555,59.6926,59.6183,59.6926,13520.0
2022-04-05 13:20:00,64.34,64.34,64.27,64.28,12309.0,59.7019,59.7019,59.6369,59.6462,12309.0
2022-04-05 13:30:00,64.3,64.32,64.28,64.28,21103.0,59.6647,59.6833,59.6462,59.6462,21103.0
2022-04-05 13:40:00,64.29,64.35,64.27,64.28,16692.0,59.6555,59.7111,59.6369,59.6462,16692.0
2022-04-05 13:50:00,64.28,64.3,64.21,64.23,15117.0,59.6462,59.6647,59.5812,59.5998,15117.0
2022-04-05 14:00:00,64.24,64.25,64.17,64.21,15081.0,59.6091,59.6183,59.5441,59.5812,15081.0
2022-04-05 14:10:00,64.2,64.22,64.17,64.17,11978.0,59.5719,59.5905,59.5441,59.5441,11978.0
2022-04-05 14:20:00,64.18,64.27,64.18,64.2,13924.0,59.5534,59.6369,59.5534,59.5719,13924.0
2022-04-05 14:30:00,64.21,64.22,64.15,64.17,9210.0,59.5812,59.5905,59.5255,59.5441,9210.0
2022-04-05 14:40:00,64.18,64.22,64.16,64.18,11965.0,59.5534,59.5905,59.5348,59.5534,11965.0
2022-04-05 14:50:00,64.19,64.23,64.15,64.17,17933.0,59.5627,59.5998,59.5255,59.5441,17933.0
2022-04-05 15:00:00,64.18,64.19,64.12,64.14,16091.0,59.5534,59.5627,59.4977,59.5163,16091.0
2022-04-05 15:10:00,64.15,64.16,64.04,64.1,17183.0,59.5255,59.5348,59.4235,59.4792,17183.0
2022-04-05 15:20:00,64.11,64.12,64.04,64.08,19370.0,59.4884,59.4977,59.4235,59.4606,19370.0
2022-04-05 15:30:00,64.07,64.08,63.96,63.99,35398.0,59.4513,59.4606,59.3492,59.3771,35398.0
2022-04-05 15:40:00,63.99,63.99,63.79,63.8,53068.0,59.3771,59.3771,59.1915,59.2008,53068.0
2022-04-05 15:50:00,63.8,63.89,63.73,63.77,261874.0,59.2008,59.2843,59.1358,59.1729,261874.0
2022-04-06 09:30:00,63.88,64.2,63.48,64.06,92304.0,59.275,59.5719,58.9038,59.442,92304.0
2022-04-06 09:40:00,64.06,64.25,64.02,64.25,29346.0,59.442,59.6183,59.4049,59.6183,29346.0
2022-04-06 09:50:00,64.25,64.61,64.25,64.5,103184.0,59.6183,59.9524,59.6183,59.8503,103184.0
2022-04-06 10:00:00,64.52,64.67,64.48,64.62,44857.0,59.8689,60.0081,59.8318,59.9617,44857.0
2022-04-06 10:10:00,64.62,64.95,64.59,64.92,39445.0,59.9617,60.2679,59.9338,60.24,39445.0
2022-04-06 10:20:00,64.92,64.96,64.79,64.8,41437.0,60.24,60.2772,60.1194,60.1287,41437.0
2022-04-06 10:30:00,64.78,64.96,64.7,64.93,28796.0,60.1101,60.2772,60.0359,60.2493,28796.0
2022-04-06 10:40:00,64.92,64.99,64.75,64.9,21454.0,60.24,60.305,60.0823,60.2215,21454.0
2022-04-06 10:50:00,64.91,64.92,64.82,64.92,26932.0,60.2308,60.24,60.1472,60.24,26932.0
2022-04-06 11:00:00,64.92,64.94,64.84,64.89,25561.0,60.24,60.2586,60.1658,60.2122,25561.0
2022-04-06 11:10:00,64.92,64.93,64.82,64.89,39760.0,60.24,60.2493,60.1472,60.2122,39760.0
2022-04-06 11:20:00,64.89,65.02,64.89,64.95,31849.0,60.2122,60.3328,60.2122,60.2679,31849.0
2022-04-06 11:30:00,64.96,65.03,64.89,64.89,31575.0,60.2772,60.3421,60.2122,60.2122,31575.0
2022-04-06 11:40:00,64.9,64.97,64.84,64.93,28131.0,60.2215,60.2864,60.1658,60.2493,28131.0
2022-04-06 11:50:00,64.94,64.98,64.9,64.95,22370.0,60.2586,60.2957,60.2215,60.2679,22370.0
2022-04-06 12:00:00,64.96,65.14,64.94,65.12,42831.0,60.2772,60.4442,60.2586,60.4256,42831.0
2022-04-06 12:10:00,65.12,65.12,65.0,65.0,32123.0,60.4256,60.4256,60.3143,60.3143,32123.0
2022-04-06 12:20:00,65.0,65.06,64.97,65.0,23326.0,60.3143,60.3699,60.2864,60.3143,23326.0
2022-04-06 12:30:00,65.0,65.01,64.93,64.94,28451.0,60.3143,60.3236,60.2493,60.2586,28451.0
2022-04-06 12:40:00,64.94,65.03,64.9,65.02,45485.0,60.2586,60.3421,60.2215,60.3328,45485.0
2022-04-06 12:50:00,65.03,65.03,64.89,64.99,25645.0,60.3421,60.3421,60.2122,60.305,25645.0
2022-04-06 13:00:00,64.99,64.99,64.9,64.94,48802.0,60.305,60.305,60.2215,60.2586,48802.0
2022-04-06 13:10:00,64.95,65.02,64.84,64.85,37304.0,60.2679,60.3328,60.1658,60.1751,37304.0
2022-04-06 13:20:00,64.85,65.1,64.83,65.01,67866.0,60.1751,60.4071,60.1565,60.3236,67866.0
2022-04-06 13:30:00,65.01,65.06,64.9,64.96,38581.0,60.3236,60.3699,60.2215,60.2772,38581.0
2022-04-06 13:40:00,64.96,65.04,64.93,64.95,30301.0,60.2772,60.3514,60.2493,60.2679,30301.0
2022-04-06 13:50:00,64.94,65.03,64.92,65.02,36919.0,60.2586,60.3421,60.24,60.3328,36919.0
2022-04-06 14:00:00,65.0,65.19,64.79,64.8,62421.0,60.3143,60.4906,60.1194,60.1287,62421.0
2022-04-06 14:10:00,64.81,64.83,64.68,64.71,26817.0,60.138,60.1565,60.0173,60.0452,26817.0
2022-04-06 14:20:00,64.72,64.76,64.52,64.59,45825.0,60.0545,60.0916,59.8689,59.9338,45825.0
2022-04-06 14:30:00,64.59,64.9,64.55,64.87,85677.0,59.9338,60.2215,59.8967,60.1936,85677.0
2022-04-06 14:40:00,64.87,65.08,64.86,65.07,56350.0,60.1936,60.3885,60.1844,60.3792,56350.0
2022-04-06 14:50:00,65.08,65.16,65.03,65.15,65223.0,60.3885,60.4627,60.3421,60.4535,65223.0
2022-04-06 15:00:00,65.16,65.22,65.04,65.11,93951.0,60.4627,60.5184,60.3514,60.4163,93951.0
2022-04-06 15:10:00,65.11,65.18,65.08,65.12,65534.0,60.4163,60.4813,60.3885,60.4256,65534.0
2022-04-06 15:20:00,65.11,65.14,64.98,65.0,60299.0,60.4163,60.4442,60.2957,60.3143,60299.0
2022-04-06 15:30:00,65.0,65.07,64.91,65.07,50256.0,60.3143,60.3792,60.2308,60.3792,50256.0
2022-04-06 15:40:00,65.06,65.15,64.97,65.13,91418.0,60.3699,60.4535,60.2864,60.4349,91418.0
2022-04-06 15:50:00,65.15,65.19,64.98,65.08,320903.0,60.4535,60.4906,60.2957,60.3885,320903.0
2022-04-07 09:30:00,64.89,65.03,64.42,64.55,99666.0,60.2122,60.3421,59.7761,59.8967,99666.0
2022-04-07 09:40:00,64.55,64.59,64.43,64.45,24014.0,59.8967,59.9338,59.7854,59.8039,24014.0
2022-04-07 09:50:00,64.47,64.51,64.08,64.13,48627.0,59.8225,59.8596,59.4606,59.507,48627.0
2022-04-07 10:00:00,64.15,64.16,63.92,64.06,36015.0,59.5255,59.5348,59.3121,59.442,36015.0
2022-04-07 10:10:00,64.06,64.11,63.91,64.01,35904.0,59.442,59.4884,59.3028,59.3956,35904.0
2022-04-07 10:20:00,64.0,64.04,63.89,63.9,38406.0,59.3864,59.4235,59.2843,59.2936,38406.0
2022-04-07 10:30:00,63.89,64.12,63.89,64.09,25996.0,59.2843,59.4977,59.2843,59.4699,25996.0
2022-04-07 10:40:00,64.1,64.1,63.94,63.95,30806.0,59.4792,59.4792,59.3307,59.34,30806.0
2022-04-07 10:50:00,63.96,64.04,63.92,64.02,28587.0,59.3492,59.4235,59.3121,59.4049,28587.0
2022-04-07 11:00:00,64.04,64.1,63.96,64.0,25890.0,59.4235,59.4792,59.3492,59.3864,25890.0
2022-04-07 11:10:00,63.99,64.09,63.96,64.03,18913.0,59.3771,59.4699,59.3492,59.4142,18913.0
2022-04-07 11:20:00,64.03,64.15,64.03,64.08,26273.0,59.4142,59.5255,59.4142,59.4606,26273.0
2022-04-07 11:30:00,64.07,64.25,64.01,64.2,51482.0,59.4513,59.6183,59.3956,59.5719,51482.0
2022-04-07 11:40:00,64.19,64.31,64.18,64.28,14815.0,59.5627,59.674,59.5534,59.6462,14815.0
2022-04-07 11:50:00,64.26,64.42,64.25,64.39,18321.0,59.6276,59.7761,59.6183,59.7482,18321.0
2022-04-07 12:00:00,64.39,64.4,64.3,64.36,16639.0,59.7482,59.7575,59.6647,59.7204,16639.0
2022-04-07 12:10:00,64.38,64.45,64.34,64.38,18075.0,59.739,59.8039,59.7019,59.739,18075.0
2022-04-07 12:20:00,64.36,64.46,64.33,64.44,22113.0,59.7204,59.8132,59.6926,59.7946,22113.0
2022-04-07 12:30:00,64.44,64.49,64.42,64.44,14940.0,59.7946,59.841,59.7761,59.7946,14940.0
2022-04-07 12:40:00,64.44,64.54,64.43,64.43,35958.0,59.7946,59.8874,59.7854,59.7854,35958.0
2022-04-07 12:50:00,64.42,64.48,64.39,64.46,14834.0,59.7761,59.8318,59.7482,59.8132,14834.0
2022-04-07 13:00:00,64.47,64.52,64.45,64.52,11823.0,59.8225,59.8689,59.8039,59.8689,11823.0
2022-04-07 13:10:00,64.53,64.76,64.52,64.76,18244.0,59.8782,60.0916,59.8689,60.0916,18244.0
2022-04-07 13:20:00,64.76,64.84,64.76,64.81,47739.0,60.0916,60.1658,60.0916,60.138,47739.0
2022-04-07 13:30:00,64.81,64.83,64.64,64.68,54321.0,60.138,60.1565,59.9802,60.0173,54321.0
2022-04-07 13:40:00,64.69,64.84,64.67,64.83,25854.0,60.0266,60.1658,60.0081,60.1565,25854.0
2022-04-07 13:50:00,64.83,65.0,64.79,64.97,49588.0,60.1565,60.3143,60.1194,60.2864,49588.0
2022-04-07 14:00:00,64.97,65.03,64.91,65.0,40896.0,60.2864,60.3421,60.2308,60.3143,40896.0
2022-04-07 14:10:00,64.99,65.1,64.99,65.02,22347.0,60.305,60.4071,60.305,60.3328,22347.0
2022-04-07 14:20:00,65.01,65.08,64.98,65.01,20602.0,60.3236,60.3885,60.2957,60.3236,20602.0
2022-04-07 14:30:00,65.0,65.11,64.97,65.1,21280.0,60.3143,60.4163,60.2864,60.4071,21280.0
2022-04-07 14:40:00,65.1,65.24,65.07,65.22,17121.0,60.4071,60.537,60.3792,60.5184,17121.0
2022-04-07 14:50:00,65.2,65.45,65.18,65.43,59153.0,60.4999,60.7318,60.4813,60.7133,59153.0
2022-04-07 15:00:00,65.42,65.51,65.37,65.44,45269.0,60.704,60.7875,60.6576,60.7226,45269.0
2022-04-07 15:10:00,65.44,65.54,65.43,65.5,48046.0,60.7226,60.8153,60.7133,60.7782,48046.0
2022-04-07 15:20:00,65.5,65.5,65.4,65.49,38226.0,60.7782,60.7782,60.6854,60.7689,38226.0
2022-04-07 15:30:00,65.48,65.48,65.33,65.41,64598.0,60.7597,60.7597,60.6205,60.6947,64598.0
2022-04-07 15:40:00,65.41,65.5,65.36,65.44,92452.0,60.6947,60.7782,60.6483,60.7226,92452.0
2022-04-07 15:50:00,65.43,65.43,65.14,65.17,227611.0,60.7133,60.7133,60.4442,60.472,227611.0
2022-04-08 09:30:00,65.56,65.85,65.34,65.69,53677.0,60.8339,61.103,60.6298,60.9545,53677.0
2022-04-08 09:40:00,65.68,65.81,65.42,65.57,86830.0,60.9453,61.0659,60.704,60.8432,86830.0
2022-04-08 09:50:00,65.6,65.63,65.46,65.58,20193.0,60.871,60.8989,60.7411,60.8525,20193.0
2022-04-08 10:00:00,65.56,65.64,65.48,65.59,34044.0,60.8339,60.9081,60.7597,60.8617,34044.0
2022-04-08 10:10:00,65.58,65.61,65.34,65.45,36797.0,60.8525,60.8803,60.6298,60.7318,36797.0
2022-04-08 10:20:00,65.45,65.47,65.31,65.39,41615.0,60.7318,60.7504,60.6019,60.6762,41615.0
2022-04-08 10:30:00,65.4,65.53,65.4,65.41,33436.0,60.6854,60.8061,60.6854,60.6947,33436.0
2022-04-08 10:40:00,65.4,65.67,65.39,65.67,36211.0,60.6854,60.936,60.6762,60.936,36211.0
2022-04-08 10:50:00,65.68,65.92,65.68,65.92,40321.0,60.9453,61.168,60.9453,61.168,40321.0
2022-04-08 11:00:00,65.91,66.0,65.84,65.87,44150.0,61.1587,61.2422,61.0937,61.1216,44150.0
2022-04-08 11:10:00,65.88,65.92,65.82,65.83,33463.0,61.1308,61.168,61.0752,61.0844,33463.0
2022-04-08 11:20:00,65.81,65.92,65.77,65.92,35320.0,61.0659,61.168,61.0288,61.168,35320.0
2022-04-08 11:30:00,65.92,66.03,65.89,65.89,58607.0,61.168,61.27,61.1401,61.1401,58607.0
2022-04-08 11:40:00,65.88,65.91,65.76,65.76,54472.0,61.1308,61.1587,61.0195,61.0195,54472.0
2022-04-08 11:50:00,65.77,65.87,65.75,65.84,39064.0,61.0288,61.1216,61.0102,61.0937,39064.0
2022-04-08 12:00:00,65.83,65.87,65.8,65.85,30347.0,61.0844,61.1216,61.0566,61.103,30347.0
2022-04-08 12:10:00,65.84,65.85,65.75,65.77,21923.0,61.0937,61.103,61.0102,61.0288,21923.0
2022-04-08 12:20:00,65.77,65.86,65.77,65.86,27617.0,61.0288,61.1123,61.0288,61.1123,27617.0
2022-04-08 12:30:00,65.85,65.88,65.71,65.79,37321.0,61.103,61.1308,60.9731,61.0473,37321.0
2022-04-08 12:40:00,65.79,65.84,65.71,65.71,32076.0,61.0473,61.0937,60.9731,60.9731,32076.0
2022-04-08 12:50:00,65.71,65.79,65.7,65.78,24293.0,60.9731,61.0473,60.9638,61.038,24293.0
2022-04-08 13:00:00,65.78,65.81,65.76,65.8,29753.0,61.038,61.0659,61.0195,61.0566,29753.0
2022-04-08 13:10:00,65.8,65.82,65.69,65.7,25667.0,61.0566,61.0752,60.9545,60.9638,25667.0
2022-04-08 13:20:00,65.7,65.74,65.7,65.72,23868.0,60.9638,61.0009,60.9638,60.9824,23868.0
2022-04-08 13:30:00,65.72,65.76,65.66,65.66,30992.0,60.9824,61.0195,60.9267,60.9267,30992.0
2022-04-08 13:40:00,65.65,65.68,65.57,65.57,28900.0,60.9174,60.9453,60.8432,60.8432,28900.0
2022-04-08 13:50:00,65.56,65.63,65.54,65.63,24370.0,60.8339,60.8989,60.8153,60.8989,24370.0
2022-04-08 14:00:00,65.63,65.67,65.57,65.61,36414.0,60.8989,60.936,60.8432,60.8803,36414.0
2022-04-08 14:10:00,65.62,65.68,65.59,65.65,18555.0,60.8896,60.9453,60.8617,60.9174,18555.0
2022-04-08 14:20:00,65.66,65.71,65.5,65.55,31712.0,60.9267,60.9731,60.7782,60.8246,31712.0
2022-04-08 14:30:00,65.56,65.63,65.51,65.61,22335.0,60.8339,60.8989,60.7875,60.8803,22335.0
2022-04-08 14:40:00,65.6,65.63,65.59,65.6,21939.0,60.871,60.8989,60.8617,60.871,21939.0
2022-04-08 14:50:00,65.6,65.77,65.6,65.74,29283.0,60.871,61.0288,60.871,61.0009,29283.0
2022-04-08 15:00:00,65.75,65.79,65.68,65.69,27045.0,61.0102,61.0473,60.9453,60.9545,27045.0
2022-04-08 15:10:00,65.69,65.8,65.66,65.73,25833.0,60.9545,61.0566,60.9267,60.9916,25833.0
2022-04-08 15:20:00,65.73,65.78,65.71,65.78,21578.0,60.9916,61.038,60.9731,61.038,21578.0
2022-04-08 15:30:00,65.79,65.8,65.69,65.7,32025.0,61.0473,61.0566,60.9545,60.9638,32025.0
2022-04-08 15:40:00,65.71,65.74,65.64,65.66,68732.0,60.9731,61.0009,60.9081,60.9267,68732.0
2022-04-08 15:50:00,65.66,65.69,65.37,65.56,227901.0,60.9267,60.9545,60.6576,60.8339,227901.0
2022-04-11 09:30:00,65.75,66.1,65.62,65.78,70526.0,61.0102,61.335,60.8896,61.038,70526.0
2022-04-11 09:40:00,65.83,65.87,65.66,65.77,31074.0,61.0844,61.1216,60.9267,61.0288,31074.0
2022-04-11 09:50:00,65.79,66.04,65.72,66.01,50188.0,61.0473,61.2793,60.9824,61.2515,50188.0
2022-04-11 10:00:00,66.0,66.0,65.7,65.94,42761.0,61.2422,61.2422,60.9638,61.1865,42761.0
2022-04-11 10:10:00,65.94,66.29,65.92,66.22,46060.0,61.1865,61.5113,61.168,61.4463,46060.0
2022-04-11 10:20:00,66.19,66.19,65.91,66.02,44671.0,61.4185,61.4185,61.1587,61.2607,44671.0
2022-04-11 10:30:00,66.01,66.02,65.81,65.92,41192.0,61.2515,61.2607,61.0659,61.168,41192.0
2022-04-11 10:40:00,65.92,66.11,65.92,66.09,22339.0,61.168,61.3443,61.168,61.3257,22339.0
2022-04-11 10:50:00,66.09,66.14,65.96,65.96,20464.0,61.3257,61.3721,61.2051,61.2051,20464.0
2022-04-11 11:00:00,65.95,65.97,65.87,65.92,20296.0,61.1958,61.2143,61.1216,61.168,20296.0
2022-04-11 11:10:00,65.91,65.91,65.78,65.88,47408.0,61.1587,61.1587,61.038,61.1308,47408.0
2022-04-11 11:20:00,65.88,65.89,65.79,65.89,21845.0,61.1308,61.1401,61.0473,61.1401,21845.0
2022-04-11 11:30:00,65.9,65.96,65.88,65.92,14727.0,61.1494,61.2051,61.1308,61.168,14727.0
2022-04-11 11:40:00,65.93,65.98,65.89,65.9,16546.0,61.1772,61.2236,61.1401,61.1494,16546.0
2022-04-11 11:50:00,65.9,65.91,65.82,65.86,16304.0,61.1494,61.1587,61.0752,61.1123,16304.0
2022-04-11 12:00:00,65.87,65.92,65.84,65.9,17024.0,61.1216,61.168,61.0937,61.1494,17024.0
2022-04-11 12:10:00,65.9,65.9,65.72,65.76,12950.0,61.1494,61.1494,60.9824,61.0195,12950.0
2022-04-11 12:20:00,65.76,65.81,65.69,65.7,15026.0,61.0195,61.0659,60.9545,60.9638,15026.0
2022-04-11 12:30:00,65.69,65.69,65.48,65.49,19609.0,60.9545,60.9545,60.7597,60.7689,19609.0
2022-04-11 12:40:00,65.49,65.49,65.4,65.49,16066.0,60.7689,60.7689,60.6854,60.7689,16066.0
2022-04-11 12:50:00,65.5,65.51,65.34,65.4,11642.0,60.7782,60.7875,60.6298,60.6854,11642.0
2022-04-11 13:00:00,65.4,65.51,65.39,65.5,11796.0,60.6854,60.7875,60.6762,60.7782,11796.0
2022-04-11 13:10:00,65.5,65.52,65.44,65.49,12723.0,60.7782,60.7968,60.7226,60.7689,12723.0
2022-04-11 13:20:00,65.49,65.49,65.4,65.43,13674.0,60.7689,60.7689,60.6854,60.7133,13674.0
2022-04-11 13:30:00,65.44,65.51,65.42,65.47,17057.0,60.7226,60.7875,60.704,60.7504,17057.0
2022-04-11 13:40:00,65.5,65.59,65.44,65.58,18346.0,60.7782,60.8617,60.7226,60.8525,18346.0
2022-04-11 13:50:00,65.57,65.65,65.5,65.53,29090.0,60.8432,60.9174,60.7782,60.8061,29090.0
2022-04-11 14:00:00,65.53,65.55,65.18,65.33,154611.0,60.8061,60.8246,60.4813,60.6205,154611.0
2022-04-11 14:10:00,65.32,65.45,65.3,65.43,20379.0,60.6112,60.7318,60.5926,60.7133,20379.0
2022-04-11 14:20:00,65.44,65.49,65.43,65.48,12123.0,60.7226,60.7689,60.7133,60.7597,12123.0
2022-04-11 14:30:00,65.48,65.53,65.45,65.53,12984.0,60.7597,60.8061,60.7318,60.8061,12984.0
2022-04-11 14:40:00,65.54,65.57,65.52,65.56,15794.0,60.8153,60.8432,60.7968,60.8339,15794.0
2022-04-11 14:50:00,65.56,65.6,65.54,65.56,16951.0,60.8339,60.871,60.8153,60.8339,16951.0
2022-04-11 15:00:00,65.56,65.6,65.46,65.53,17297.0,60.8339,60.871,60.7411,60.8061,17297.0
2022-04-11 15:10:00,65.55,65.57,65.45,65.48,13595.0,60.8246,60.8432,60.7318,60.7597,13595.0
2022-04-11 15:20:00,65.48,65.48,65.33,65.35,18442.0,60.7597,60.7597,60.6205,60.639,18442.0
2022-04-11 15:30:00,65.34,65.35,65.27,65.29,30139.0,60.6298,60.639,60.5648,60.5834,30139.0
2022-04-11 15:40:00,65.28,65.31,65.13,65.15,79773.0,60.5741,60.6019,60.4349,60.4535,79773.0
2022-04-11 15:50:00,65.16,65.25,65.08,65.21,164312.0,60.4627,60.5462,60.3885,60.5091,164312.0
2022-04-12 09:30:00,65.29,65.79,65.07,65.79,71973.0,60.5834,61.0473,60.3792,61.0473,71973.0
2022-04-12 09:40:00,65.78,65.94,65.55,65.58,29179.0,61.038,61.1865,60.8246,60.8525,29179.0
2022-04-12 09:50:00,65.61,65.87,65.58,65.84,34335.0,60.8803,61.1216,60.8525,61.0937,34335.0
2022-04-12 10:00:00,65.81,65.88,65.74,65.8,42089.0,61.0659,61.1308,61.0009,61.0566,42089.0
2022-04-12 10:10:00,65.78,65.95,65.67,65.92,60782.0,61.038,61.1958,60.936,61.168,60782.0
2022-04-12 10:20:00,65.92,65.93,65.66,65.74,30326.0,61.168,61.1772,60.9267,61.0009,30326.0
2022-04-12 10:30:00,65.75,65.87,65.75,65.87,18090.0,61.0102,61.1216,61.0102,61.1216,18090.0
2022-04-12 10:40:00,65.88,65.94,65.78,65.94,15235.0,61.1308,61.1865,61.038,61.1865,15235.0
2022-04-12 10:50:00,65.91,65.94,65.87,65.89,16801.0,61.1587,61.1865,61.1216,61.1401,16801.0
2022-04-12 11:00:00,65.88,65.92,65.79,65.86,21637.0,61.1308,61.168,61.0473,61.1123,21637.0
2022-04-12 11:10:00,65.84,65.86,65.78,65.85,28440.0,61.0937,61.1123,61.038,61.103,28440.0
2022-04-12 11:20:00,65.86,65.91,65.85,65.88,20205.0,61.1123,61.1587,61.103,61.1308,20205.0
2022-04-12 11:30:00,65.88,65.92,65.8,65.84,20507.0,61.1308,61.168,61.0566,61.0937,20507.0
2022-04-12 11:40:00,65.84,65.85,65.77,65.77,20344.0,61.0937,61.103,61.0288,61.0288,20344.0
2022-04-12 11:50:00,65.77,65.79,65.73,65.75,12761.0,61.0288,61.0473,60.9916,61.0102,12761.0
2022-04-12 12:00:00,65.75,65.75,65.68,65.69,12569.0,61.0102,61.0102,60.9453,60.9545,12569.0
2022-04-12 12:10:00,65.7,65.7,65.6,65.6,10365.0,60.9638,60.9638,60.871,60.871,10365.0
2022-04-12 12:20:00,65.57,65.62,65.5,65.54,9902.0,60.8432,60.8896,60.7782,60.8153,9902.0
2022-04-12 12:30:00,65.54,65.57,65.48,65.5,8739.0,60.8153,60.8432,60.7597,60.7782,8739.0
2022-04-12 12:40:00,65.48,65.48,65.37,65.4,16551.0,60.7597,60.7597,60.6576,60.6854,16551.0
2022-04-12 12:50:00,65.41,65.42,65.36,65.42,13364.0,60.6947,60.704,60.6483,60.704,13364.0
2022-04-12 13:00:00,65.4,65.42,65.36,65.36,10096.0,60.6854,60.704,60.6483,60.6483,10096.0
2022-04-12 13:10:00,65.38,65.45,65.37,65.44,12036.0,60.6669,60.7318,60.6576,60.7226,12036.0
2022-04-12 13:20:00,65.45,65.51,65.4,65.42,12103.0,60.7318,60.7875,60.6854,60.704,12103.0
2022-04-12 13:30:00,65.4,65.4,65.32,65.34,14391.0,60.6854,60.6854,60.6112,60.6298,14391.0
2022-04-12 13:40:00,65.34,65.34,65.19,65.21,13344.0,60.6298,60.6298,60.4906,60.5091,13344.0
2022-04-12 13:50:00,65.21,65.21,65.08,65.1,15934.0,60.5091,60.5091,60.3885,60.4071,15934.0
2022-04-12 14:00:00,65.09,65.19,65.02,65.16,14243.0,60.3978,60.4906,60.3328,60.4627,14243.0
2022-04-12 14:10:00,65.17,65.17,65.0,65.04,12591.0,60.472,60.472,60.3143,60.3514,12591.0
2022-04-12 14:20:00,65.05,65.08,65.02,65.05,10483.0,60.3607,60.3885,60.3328,60.3607,10483.0
2022-04-12 14:30:00,65.05,65.07,64.94,64.96,30913.0,60.3607,60.3792,60.2586,60.2772,30913.0
2022-04-12 14:40:00,64.95,64.98,64.89,64.91,23789.0,60.2679,60.2957,60.2122,60.2308,23789.0
2022-04-12 14:50:00,64.91,64.96,64.84,64.9,19124.0,60.2308,60.2772,60.1658,60.2215,19124.0
2022-04-12 15:00:00,64.88,64.91,64.64,64.64,23332.0,60.2029,60.2308,59.9802,59.9802,23332.0
2022-04-12 15:10:00,64.63,64.64,64.53,64.61,33815.0,59.9709,59.9802,59.8782,59.9524,33815.0
2022-04-12 15:20:00,64.63,64.73,64.6,64.63,21876.0,59.9709,60.0637,59.9431,59.9709,21876.0
2022-04-12 15:30:00,64.64,64.68,64.59,64.66,45286.0,59.9802,60.0173,59.9338,59.9988,45286.0
2022-04-12 15:40:00,64.64,64.84,64.61,64.84,61862.0,59.9802,60.1658,59.9524,60.1658,61862.0
2022-04-12 15:50:00,64.81,64.99,64.75,64.87,240765.0,60.138,60.305,60.0823,60.1936,240765.0
2022-04-13 09:30:00,64.63,65.17,64.11,64.81,60106.0,59.9709,60.472,59.4884,60.138,60106.0
2022-04-13 09:40:00,64.95,65.11,64.82,64.84,19225.0,60.2679,60.4163,60.1472,60.1658,19225.0
2022-04-13 09:50:00,64.89,64.93,64.67,64.67,25249.0,60.2122,60.2493,60.0081,60.0081,25249.0
2022-04-13 10:00:00,64.71,64.75,64.52,64.55,16130.0,60.0452,60.0823,59.8689,59.8967,16130.0
2022-04-13 10:10:00,64.56,64.57,64.44,64.52,18048.0,59.906,59.9153,59.7946,59.8689,18048.0
2022-04-13 10:20:00,64.49,64.59,64.39,64.47,28455.0,59.841,59.9338,59.7482,59.8225,28455.0
2022-04-13 10:30:00,64.47,64.47,64.31,64.43,20828.0,59.8225,59.8225,59.674,59.7854,20828.0
2022-04-13 10:40:00,64.41,64.51,64.32,64.38,36274.0,59.7668,59.8596,59.6833,59.739,36274.0
2022-04-13 10:50:00,64.38,64.51,64.38,64.51,18531.0,59.739,59.8596,59.739,59.8596,18531.0
2022-04-13 11:00:00,64.51,64.58,64.45,64.53,20508.0,59.8596,59.9245,59.8039,59.8782,20508.0
2022-04-13 11:10:00,64.54,64.62,64.51,64.58,7888.0,59.8874,59.9617,59.8596,59.9245,7888.0
2022-04-13 11:20:00,64.59,64.72,64.58,64.72,12857.0,59.9338,60.0545,59.9245,60.0545,12857.0
2022-04-13 11:30:00,64.72,64.73,64.62,64.67,15154.0,60.0545,60.0637,59.9617,60.0081,15154.0
2022-04-13 11:40:00,64.66,64.72,64.63,64.7,11194.0,59.9988,60.0545,59.9709,60.0359,11194.0
2022-04-13 11:50:00,64.67,64.71,64.55,64.55,15545.0,60.0081,60.0452,59.8967,59.8967,15545.0
2022-04-13 12:00:00,64.55,64.66,64.53,64.66,13764.0,59.8967,59.9988,59.8782,59.9988,13764.0
2022-04-13 12:10:00,64.64,64.7,64.59,64.66,16330.0,59.9802,60.0359,59.9338,59.9988,16330.0
2022-04-13 12:20:00,64.65,64.75,64.64,64.67,17302.0,59.9895,60.0823,59.9802,60.0081,17302.0
2022-04-13 12:30:00,64.69,64.73,64.66,64.68,14265.0,60.0266,60.0637,59.9988,60.0173,14265.0
2022-04-13 12:40:00,64.7,64.74,64.69,64.73,10517.0,60.0359,60.073,60.0266,60.0637,10517.0
2022-04-13 12:50:00,64.72,64.74,64.68,64.7,9098.0,60.0545,60.073,60.0173,60.0359,9098.0
2022-04-13 13:00:00,64.68,64.79,64.68,64.78,8524.0,60.0173,60.1194,60.0173,60.1101,8524.0
2022-04-13 13:10:00,64.78,64.82,64.76,64.81,16253.0,60.1101,60.1472,60.0916,60.138,16253.0
2022-04-13 13:20:00,64.81,64.89,64.77,64.77,12227.0,60.138,60.2122,60.1009,60.1009,12227.0
2022-04-13 13:30:00,64.77,64.78,64.66,64.68,14942.0,60.1009,60.1101,59.9988,60.0173,14942.0
2022-04-13 13:40:00,64.67,64.82,64.66,64.82,14494.0,60.0081,60.1472,59.9988,60.1472,14494.0
2022-04-13 13:50:00,64.82,64.82,64.74,64.77,18183.0,60.1472,60.1472,60.073,60.1009,18183.0
2022-04-13 14:00:00,64.77,64.81,64.69,64.79,26722.0,60.1009,60.138,60.0266,60.1194,26722.0
2022-04-13 14:10:00,64.78,64.78,64.67,64.73,23951.0,60.1101,60.1101,60.0081,60.0637,23951.0
2022-04-13 14:20:00,64.75,64.75,64.65,64.69,24936.0,60.0823,60.0823,59.9895,60.0266,24936.0
2022-04-13 14:30:00,64.69,64.73,64.66,64.7,27515.0,60.0266,60.0637,59.9988,60.0359,27515.0
2022-04-13 14:40:00,64.69,64.76,64.68,64.74,17571.0,60.0266,60.0916,60.0173,60.073,17571.0
2022-04-13 14:50:00,64.74,64.78,64.71,64.71,17620.0,60.073,60.1101,60.0452,60.0452,17620.0
2022-04-13 15:00:00,64.71,64.85,64.69,64.76,17456.0,60.0452,60.1751,60.0266,60.0916,17456.0
2022-04-13 15:10:00,64.76,64.84,64.75,64.83,16969.0,60.0916,60.1658,60.0823,60.1565,16969.0
2022-04-13 15:20:00,64.82,64.88,64.81,64.85,15186.0,60.1472,60.2029,60.138,60.1751,15186.0
2022-04-13 15:30:00,64.87,64.95,64.83,64.95,31584.0,60.1936,60.2679,60.1565,60.2679,31584.0
2022-04-13 15:40:00,64.94,65.01,64.91,65.01,29080.0,60.2586,60.3236,60.2308,60.3236,29080.0
2022-04-13 15:50:00,65.01,65.04,64.87,64.99,185258.0,60.3236,60.3514,60.1936,60.305,185258.0
2022-04-14 09:30:00,64.97,65.58,64.57,65.48,132885.0,60.2864,60.8525,59.9153,60.7597,132885.0
2022-04-14 09:40:00,65.44,65.54,65.09,65.19,28331.0,60.7226,60.8153,60.3978,60.4906,28331.0
2022-04-14 09:50:00,65.11,65.17,65.01,65.16,14810.0,60.4163,60.472,60.3236,60.4627,14810.0
2022-04-14 10:00:00,65.15,65.34,65.0,65.08,39936.0,60.4535,60.6298,60.3143,60.3885,39936.0
2022-04-14 10:10:00,65.06,65.07,64.9,64.96,43683.0,60.3699,60.3792,60.2215,60.2772,43683.0
2022-04-14 10:20:00,64.96,65.08,64.94,65.02,21543.0,60.2772,60.3885,60.2586,60.3328,21543.0
2022-04-14 10:30:00,65.03,65.21,65.03,65.13,13387.0,60.3421,60.5091,60.3421,60.4349,13387.0
2022-04-14 10:40:00,65.12,65.26,65.08,65.24,12952.0,60.4256,60.5555,60.3885,60.537,12952.0
2022-04-14 10:50:00,65.21,65.23,65.06,65.1,15505.0,60.5091,60.5277,60.3699,60.4071,15505.0
2022-04-14 11:00:00,65.09,65.26,65.09,65.26,13198.0,60.3978,60.5555,60.3978,60.5555,13198.0
2022-04-14 11:10:00,65.25,65.27,65.18,65.19,14791.0,60.5462,60.5648,60.4813,60.4906,14791.0
2022-04-14 11:20:00,65.2,65.34,65.18,65.26,12584.0,60.4999,60.6298,60.4813,60.5555,12584.0
2022-04-14 11:30:00,65.26,65.29,65.2,65.22,12577.0,60.5555,60.5834,60.4999,60.5184,12577.0
2022-04-14 11:40:00,65.22,65.22,65.04,65.07,7068.0,60.5184,60.5184,60.3514,60.3792,7068.0
2022-04-14 11:50:00,65.05,65.14,65.03,65.12,13042.0,60.3607,60.4442,60.3421,60.4256,13042.0
2022-04-14 12:00:00,65.11,65.17,65.05,65.13,13880.0,60.4163,60.472,60.3607,60.4349,13880.0
2022-04-14 12:10:00,65.12,65.19,65.11,65.14,8878.0,60.4256,60.4906,60.4163,60.4442,8878.0
2022-04-14 12:20:00,65.12,65.15,65.11,65.11,12338.0,60.4256,60.4535,60.4163,60.4163,12338.0
2022-04-14 12:30:00,65.13,65.23,65.09,65.22,15586.0,60.4349,60.5277,60.3978,60.5184,15586.0
2022-04-14 12:40:00,65.21,65.27,65.16,65.24,19075.0,60.5091,60.5648,60.4627,60.537,19075.0
2022-04-14 12:50:00,65.25,65.35,65.24,65.31,18224.0,60.5462,60.639,60.537,60.6019,18224.0
2022-04-14 13:00:00,65.34,65.35,65.24,65.25,6619.0,60.6298,60.639,60.537,60.5462,6619.0
2022-04-14 13:10:00,65.26,65.28,65.21,65.23,10184.0,60.5555,60.5741,60.5091,60.5277,10184.0
2022-04-14 13:20:00,65.22,65.26,65.2,65.26,8970.0,60.5184,60.5555,60.4999,60.5555,8970.0
2022-04-14 13:30:00,65.26,65.32,65.24,65.27,8234.0,60.5555,60.6112,60.537,60.5648,8234.0
2022-04-14 13:40:00,65.28,65.33,65.23,65.31,11343.0,60.5741,60.6205,60.5277,60.6019,11343.0
2022-04-14 13:50:00,65.3,65.4,65.3,65.4,7671.0,60.5926,60.6854,60.5926,60.6854,7671.0
2022-04-14 14:00:00,65.41,65.5,65.41,65.45,21344.0,60.6947,60.7782,60.6947,60.7318,21344.0
2022-04-14 14:10:00,65.46,65.48,65.34,65.34,12694.0,60.7411,60.7597,60.6298,60.6298,12694.0
2022-04-14 14:20:00,65.36,65.36,65.27,65.36,10564.0,60.6483,60.6483,60.5648,60.6483,10564.0
2022-04-14 14:30:00,65.38,65.39,65.29,65.29,9212.0,60.6669,60.6762,60.5834,60.5834,9212.0
2022-04-14 14:40:00,65.3,65.34,65.29,65.33,8722.0,60.5926,60.6298,60.5834,60.6205,8722.0
2022-04-14 14:50:00,65.33,65.34,65.26,65.26,16751.0,60.6205,60.6298,60.5555,60.5555,16751.0
2022-04-14 15:00:00,65.23,65.31,65.2,65.2,20662.0,60.5277,60.6019,60.4999,60.4999,20662.0
2022-04-14 15:10:00,65.19,65.36,65.19,65.35,23884.0,60.4906,60.6483,60.4906,60.639,23884.0
2022-04-14 15:20:00,65.35,65.43,65.32,65.41,31985.0,60.639,60.7133,60.6112,60.6947,31985.0
2022-04-14 15:30:00,65.41,65.43,65.33,65.4,39901.0,60.6947,60.7133,60.6205,60.6854,39901.0
2022-04-14 15:40:00,65.4,65.42,65.35,65.41,48080.0,60.6854,60.704,60.639,60.6947,48080.0
2022-04-14 15:50:00,65.41,65.43,65.29,65.33,212468.0,60.6947,60.7133,60.5834,60.6205,212468.0
2022-04-18 09:30:00,65.11,65.82,65.11,65.62,110687.0,60.4163,61.0752,60.4163,60.8896,110687.0
2022-04-18 09:40:00,65.57,65.89,65.49,65.85,50395.0,60.8432,61.1401,60.7689,61.103,50395.0
2022-04-18 09:50:00,65.89,65.89,65.47,65.54,15806.0,61.1401,61.1401,60.7504,60.8153,15806.0
2022-04-18 10:00:00,65.52,65.53,65.26,65.29,25499.0,60.7968,60.8061,60.5555,60.5834,25499.0
2022-04-18 10:10:00,65.31,65.44,65.25,65.43,26312.0,60.6019,60.7226,60.5462,60.7133,26312.0
2022-04-18 10:20:00,65.45,65.46,65.25,65.36,27888.0,60.7318,60.7411,60.5462,60.6483,27888.0
2022-04-18 10:30:00,65.39,65.58,65.38,65.57,33001.0,60.6762,60.8525,60.6669,60.8432,33001.0
2022-04-18 10:40:00,65.59,65.59,65.47,65.5,17498.0,60.8617,60.8617,60.7504,60.7782,17498.0
2022-04-18 10:50:00,65.52,65.55,65.4,65.41,24742.0,60.7968,60.8246,60.6854,60.6947,24742.0
2022-04-18 11:00:00,65.41,65.57,65.35,65.57,81673.0,60.6947,60.8432,60.639,60.8432,81673.0
2022-04-18 11:10:00,65.55,65.55,65.45,65.51,16028.0,60.8246,60.8246,60.7318,60.7875,16028.0
2022-04-18 11:20:00,65.49,65.49,65.25,65.28,23705.0,60.7689,60.7689,60.5462,60.5741,23705.0
2022-04-18 11:30:00,65.27,65.32,65.18,65.19,12084.0,60.5648,60.6112,60.4813,60.4906,12084.0
2022-04-18 11:40:00,65.19,65.22,65.12,65.16,23393.0,60.4906,60.5184,60.4256,60.4627,23393.0
2022-04-18 11:50:00,65.14,65.19,65.13,65.16,44584.0,60.4442,60.4906,60.4349,60.4627,44584.0
2022-04-18 12:00:00,65.16,65.3,65.12,65.27,55102.0,60.4627,60.5926,60.4256,60.5648,55102.0
2022-04-18 12:10:00,65.3,65.38,65.27,65.3,8538.0,60.5926,60.6669,60.5648,60.5926,8538.0
2022-04-18 12:20:00,65.3,65.36,65.27,65.32,8408.0,60.5926,60.6483,60.5648,60.6112,8408.0
2022-04-18 12:30:00,65.32,65.34,65.24,65.27,11995.0,60.6112,60.6298,60.537,60.5648,11995.0
2022-04-18 12:40:00,65.29,65.4,65.25,65.4,15308.0,60.5834,60.6854,60.5462,60.6854,15308.0
2022-04-18 12:50:00,65.4,65.47,65.4,65.45,13650.0,60.6854,60.7504,60.6854,60.7318,13650.0
2022-04-18 13:00:00,65.46,65.54,65.44,65.45,28413.0,60.7411,60.8153,60.7226,60.7318,28413.0
2022-04-18 13:10:00,65.44,65.49,65.36,65.36,34187.0,60.7226,60.7689,60.6483,60.6483,34187.0
2022-04-18 13:20:00,65.37,65.44,65.35,65.43,21688.0,60.6576,60.7226,60.639,60.7133,21688.0
2022-04-18 13:30:00,65.44,65.68,65.44,65.64,32140.0,60.7226,60.9453,60.7226,60.9081,32140.0
2022-04-18 13:40:00,65.66,65.71,65.65,65.67,13009.0,60.9267,60.9731,60.9174,60.936,13009.0
2022-04-18 13:50:00,65.67,65.67,65.56,65.58,46339.0,60.936,60.936,60.8339,60.8525,46339.0
2022-04-18 14:00:00,65.6,65.63,65.57,65.58,28619.0,60.871,60.8989,60.8432,60.8525,28619.0
2022-04-18 14:10:00,65.57,65.61,65.47,65.51,13822.0,60.8432,60.8803,60.7504,60.7875,13822.0
2022-04-18 14:20:00,65.5,65.58,65.47,65.51,22049.0,60.7782,60.8525,60.7504,60.7875,22049.0
2022-04-18 14:30:00,65.51,65.61,65.51,65.58,18990.0,60.7875,60.8803,60.7875,60.8525,18990.0
2022-04-18 14:40:00,65.6,65.63,65.57,65.63,11834.0,60.871,60.8989,60.8432,60.8989,11834.0
2022-04-18 14:50:00,65.61,65.69,65.56,65.58,22453.0,60.8803,60.9545,60.8339,60.8525,22453.0
2022-04-18 15:00:00,65.57,65.62,65.54,65.55,20245.0,60.8432,60.8896,60.8153,60.8246,20245.0
2022-04-18 15:10:00,65.56,65.61,65.5,65.51,17371.0,60.8339,60.8803,60.7782,60.7875,17371.0
2022-04-18 15:20:00,65.52,65.52,65.38,65.4,19172.0,60.7968,60.7968,60.6669,60.6854,19172.0
2022-04-18 15:30:00,65.4,65.41,65.33,65.36,37276.0,60.6854,60.6947,60.6205,60.6483,37276.0
2022-04-18 15:40:00,65.36,65.41,65.3,65.35,49084.0,60.6483,60.6947,60.5926,60.639,49084.0
2022-04-18 15:50:00,65.34,65.54,65.29,65.54,164446.0,60.6298,60.8153,60.5834,60.8153,164446.0
2022-04-19 09:30:00,65.64,65.96,65.29,65.43,74098.0,60.9081,61.2051,60.5834,60.7133,74098.0
2022-04-19 09:40:00,65.47,65.65,65.41,65.59,80163.0,60.7504,60.9174,60.6947,60.8617,80163.0
2022-04-19 09:50:00,65.62,65.76,65.56,65.72,23492.0,60.8896,61.0195,60.8339,60.9824,23492.0
2022-04-19 10:00:00,65.68,65.85,65.65,65.8,65290.0,60.9453,61.103,60.9174,61.0566,65290.0
2022-04-19 10:10:00,65.82,65.83,65.49,65.49,22589.0,61.0752,61.0844,60.7689,60.7689,22589.0
2022-04-19 10:20:00,65.46,65.65,65.45,65.65,16624.0,60.7411,60.9174,60.7318,60.9174,16624.0
2022-04-19 10:30:00,65.65,65.68,65.52,65.52,11329.0,60.9174,60.9453,60.7968,60.7968,11329.0
2022-04-19 10:40:00,65.51,65.59,65.46,65.56,15759.0,60.7875,60.8617,60.7411,60.8339,15759.0
2022-04-19 10:50:00,65.56,65.56,65.45,65.49,16863.0,60.8339,60.8339,60.7318,60.7689,16863.0
2022-04-19 11:00:00,65.47,65.47,65.32,65.41,56585.0,60.7504,60.7504,60.6112,60.6947,56585.0
2022-04-19 11:10:00,65.41,65.44,65.29,65.41,19355.0,60.6947,60.7226,60.5834,60.6947,19355.0
2022-04-19 11:20:00,65.4,65.4,65.28,65.31,16131.0,60.6854,60.6854,60.5741,60.6019,16131.0
2022-04-19 11:30:00,65.29,65.33,65.22,65.24,15350.0,60.5834,60.6205,60.5184,60.537,15350.0
2022-04-19 11:40:00,65.23,65.32,65.23,65.25,15919.0,60.5277,60.6112,60.5277,60.5462,15919.0
2022-04-19 11:50:00,65.25,65.32,65.21,65.22,15548.0,60.5462,60.6112,60.5091,60.5184,15548.0
2022-04-19 12:00:00,65.21,65.23,65.08,65.11,59471.0,60.5091,60.5277,60.3885,60.4163,59471.0
2022-04-19 12:10:00,65.12,65.14,65.02,65.04,18739.0,60.4256,60.4442,60.3328,60.3514,18739.0
2022-04-19 12:20:00,65.02,65.13,65.02,65.07,19673.0,60.3328,60.4349,60.3328,60.3792,19673.0
2022-04-19 12:30:00,65.07,65.11,65.03,65.03,11742.0,60.3792,60.4163,60.3421,60.3421,11742.0
2022-04-19 12:40:00,65.03,65.03,64.94,64.99,26092.0,60.3421,60.3421,60.2586,60.305,26092.0
2022-04-19 12:50:00,65.0,65.02,64.97,64.98,19833.0,60.3143,60.3328,60.2864,60.2957,19833.0
2022-04-19 13:00:00,64.98,64.99,64.91,64.95,25108.0,60.2957,60.305,60.2308,60.2679,25108.0
2022-04-19 13:10:00,64.95,65.01,64.91,64.93,34212.0,60.2679,60.3236,60.2308,60.2493,34212.0
2022-04-19 13:20:00,64.94,64.98,64.86,64.87,20922.0,60.2586,60.2957,60.1844,60.1936,20922.0
2022-04-19 13:30:00,64.87,64.96,64.87,64.95,33879.0,60.1936,60.2772,60.1936,60.2679,33879.0
2022-04-19 13:40:00,64.95,65.01,64.92,65.01,20371.0,60.2679,60.3236,60.24,60.3236,20371.0
2022-04-19 13:50:00,65.0,65.04,65.0,65.03,31283.0,60.3143,60.3514,60.3143,60.3421,31283.0
2022-04-19 14:00:00,65.03,65.13,65.02,65.1,62576.0,60.3421,60.4349,60.3328,60.4071,62576.0
2022-04-19 14:10:00,65.1,65.19,65.0,65.17,31842.0,60.4071,60.4906,60.3143,60.472,31842.0
2022-04-19 14:20:00,65.18,65.23,65.13,65.2,21368.0,60.4813,60.5277,60.4349,60.4999,21368.0
2022-04-19 14:30:00,65.2,65.24,65.19,65.23,22801.0,60.4999,60.537,60.4906,60.5277,22801.0
2022-04-19 14:40:00,65.23,65.31,65.23,65.3,14615.0,60.5277,60.6019,60.5277,60.5926,14615.0
2022-04-19 14:50:00,65.3,65.36,65.28,65.35,13103.0,60.5926,60.6483,60.5741,60.639,13103.0
2022-04-19 15:00:00,65.35,65.38,65.32,65.37,19113.0,60.639,60.6669,60.6112,60.6576,19113.0
2022-04-19 15:10:00,65.37,65.48,65.35,65.44,82564.0,60.6576,60.7597,60.639,60.7226,82564.0
2022-04-19 15:20:00,65.44,65.46,65.41,65.43,50875.0,60.7226,60.7411,60.6947,60.7133,50875.0
2022-04-19 15:30:00,65.43,65.59,65.41,65.57,50788.0,60.7133,60.8617,60.6947,60.8432,50788.0
2022-04-19 15:40:00,65.57,65.57,65.41,65.42,77425.0,60.8432,60.8432,60.6947,60.704,77425.0
2022-04-19 15:50:00,65.42,65.57,65.33,65.49,239247.0,60.704,60.8432,60.6205,60.7689,239247.0
2022-04-20 09:30:00,65.6,66.03,65.16,66.02,153866.0,60.871,61.27,60.4627,61.2607,153866.0
2022-04-20 09:40:00,66.02,66.12,65.64,65.66,61689.0,61.2607,61.3535,60.9081,60.9267,61689.0
2022-04-20 09:50:00,65.65,65.81,65.61,65.8,39355.0,60.9174,61.0659,60.8803,61.0566,39355.0
2022-04-20 10:00:00,65.79,65.84,65.69,65.73,35942.0,61.0473,61.0937,60.9545,60.9916,35942.0
2022-04-20 10:10:00,65.73,65.81,65.61,65.81,39966.0,60.9916,61.0659,60.8803,61.0659,39966.0
2022-04-20 10:20:00,65.81,65.94,65.77,65.92,45841.0,61.0659,61.1865,61.0288,61.168,45841.0
2022-04-20 10:30:00,65.94,66.2,65.9,66.2,535145.0,61.1865,61.4278,61.1494,61.4278,535145.0
2022-04-20 10:40:00,66.2,66.43,66.16,66.35,150269.0,61.4278,61.6412,61.3906,61.567,150269.0
2022-04-20 10:50:00,66.34,66.48,66.33,66.44,84415.0,61.5577,61.6876,61.5484,61.6505,84415.0
2022-04-20 11:00:00,66.44,66.48,66.29,66.45,49178.0,61.6505,61.6876,61.5113,61.6597,49178.0
2022-04-20 11:10:00,66.43,66.59,66.43,66.51,73701.0,61.6412,61.7897,61.6412,61.7154,73701.0
2022-04-20 11:20:00,66.51,66.51,66.33,66.45,43823.0,61.7154,61.7154,61.5484,61.6597,43823.0
2022-04-20 11:30:00,66.47,66.62,66.46,66.62,51950.0,61.6783,61.8175,61.669,61.8175,51950.0
2022-04-20 11:40:00,66.63,66.66,66.57,66.61,29325.0,61.8268,61.8546,61.7711,61.8082,29325.0
2022-04-20 11:50:00,66.63,66.71,66.55,66.7,30781.0,61.8268,61.901,61.7525,61.8917,30781.0
2022-04-20 12:00:00,66.71,66.71,66.62,66.67,26312.0,61.901,61.901,61.8175,61.8639,26312.0
2022-04-20 12:10:00,66.66,66.66,66.52,66.64,20368.0,61.8546,61.8546,61.7247,61.836,20368.0
2022-04-20 12:20:00,66.64,66.71,66.62,66.62,21289.0,61.836,61.901,61.8175,61.8175,21289.0
2022-04-20 12:30:00,66.63,66.76,66.63,66.73,15934.0,61.8268,61.9474,61.8268,61.9196,15934.0
2022-04-20 12:40:00,66.73,66.76,66.67,66.72,17484.0,61.9196,61.9474,61.8639,61.9103,17484.0
2022-04-20 12:50:00,66.74,66.8,66.71,66.72,23280.0,61.9288,61.9845,61.901,61.9103,23280.0
2022-04-20 13:00:00,66.71,66.76,66.68,66.68,21120.0,61.901,61.9474,61.8732,61.8732,21120.0
2022-04-20 13:10:00,66.67,66.69,66.56,66.56,16862.0,61.8639,61.8824,61.7618,61.7618,16862.0
2022-04-20 13:20:00,66.54,66.61,66.54,66.59,18931.0,61.7433,61.8082,61.7433,61.7897,18931.0
2022-04-20 13:30:00,66.58,66.69,66.56,66.67,31250.0,61.7804,61.8824,61.7618,61.8639,31250.0
2022-04-20 13:40:00,66.67,66.77,66.67,66.73,18773.0,61.8639,61.9567,61.8639,61.9196,18773.0
2022-04-20 13:50:00,66.74,66.8,66.7,66.78,15348.0,61.9288,61.9845,61.8917,61.966,15348.0
2022-04-20 14:00:00,66.78,66.84,66.76,66.84,32860.0,61.966,62.0216,61.9474,62.0216,32860.0
2022-04-20 14:10:00,66.83,66.9,66.72,66.72,25500.0,62.0124,62.0773,61.9103,61.9103,25500.0
2022-04-20 14:20:00,66.72,66.75,66.66,66.66,25566.0,61.9103,61.9381,61.8546,61.8546,25566.0
2022-04-20 14:30:00,66.65,66.66,66.58,66.59,15453.0,61.8453,61.8546,61.7804,61.7897,15453.0
2022-04-20 14:40:00,66.58,66.6,66.53,66.57,14407.0,61.7804,61.7989,61.734,61.7711,14407.0
2022-04-20 14:50:00,66.56,66.56,66.4,66.42,24906.0,61.7618,61.7618,61.6133,61.6319,24906.0
2022-04-20 15:00:00,66.41,66.48,66.4,66.46,41760.0,61.6226,61.6876,61.6133,61.669,41760.0
2022-04-20 15:10:00,66.45,66.63,66.45,66.6,24094.0,61.6597,61.8268,61.6597,61.7989,24094.0
2022-04-20 15:20:00,66.61,66.77,66.6,66.72,26180.0,61.8082,61.9567,61.7989,61.9103,26180.0
2022-04-20 15:30:00,66.7,66.71,66.57,66.59,54911.0,61.8917,61.901,61.7711,61.7897,54911.0
2022-04-20 15:40:00,66.59,66.68,66.53,66.65,68899.0,61.7897,61.8732,61.734,61.8453,68899.0
2022-04-20 15:50:00,66.65,66.72,66.56,66.61,175736.0,61.8453,61.9103,61.7618,61.8082,175736.0
2022-04-21 09:30:00,67.0,67.2,66.7,66.73,56853.0,62.1701,62.3557,61.8917,61.9196,56853.0
2022-04-21 09:40:00,66.7,66.82,66.48,66.8,24816.0,61.8917,62.0031,61.6876,61.9845,24816.0
2022-04-21 09:50:00,66.8,66.95,66.66,66.89,38085.0,61.9845,62.1237,61.8546,62.068,38085.0
2022-04-21 10:00:00,66.9,66.9,66.63,66.66,27607.0,62.0773,62.0773,61.8268,61.8546,27607.0
2022-04-21 10:10:00,66.65,66.8,66.64,66.73,20063.0,61.8453,61.9845,61.836,61.9196,20063.0
2022-04-21 10:20:00,66.73,66.87,66.69,66.75,68327.0,61.9196,62.0495,61.8824,61.9381,68327.0
2022-04-21 10:30:00,66.76,66.82,66.68,66.8,24405.0,61.9474,62.0031,61.8732,61.9845,24405.0
2022-04-21 10:40:00,66.8,66.93,66.79,66.92,32584.0,61.9845,62.1051,61.9752,62.0959,32584.0
2022-04-21 10:50:00,66.93,66.99,66.86,66.97,16615.0,62.1051,62.1608,62.0402,62.1423,16615.0
2022-04-21 11:00:00,66.96,67.02,66.83,66.83,17479.0,62.133,62.1887,62.0124,62.0124,17479.0
2022-04-21 11:10:00,66.85,66.9,66.66,66.69,22646.0,62.0309,62.0773,61.8546,61.8824,22646.0
2022-04-21 11:20:00,66.69,66.71,66.59,66.71,25836.0,61.8824,61.901,61.7897,61.901,25836.0
2022-04-21 11:30:00,66.69,66.88,66.67,66.88,17702.0,61.8824,62.0587,61.8639,62.0587,17702.0
2022-04-21 11:40:00,66.87,66.89,66.76,66.84,19758.0,62.0495,62.068,61.9474,62.0216,19758.0
2022-04-21 11:50:00,66.83,66.88,66.8,66.8,17014.0,62.0124,62.0587,61.9845,61.9845,17014.0
2022-04-21 12:00:00,66.8,66.81,66.55,66.55,23380.0,61.9845,61.9938,61.7525,61.7525,23380.0
2022-04-21 12:10:00,66.55,66.58,66.49,66.57,39301.0,61.7525,61.7804,61.6969,61.7711,39301.0
2022-04-21 12:20:00,66.56,66.61,66.39,66.42,27819.0,61.7618,61.8082,61.6041,61.6319,27819.0
2022-04-21 12:30:00,66.43,66.49,66.28,66.28,34691.0,61.6412,61.6969,61.502,61.502,34691.0
2022-04-21 12:40:00,66.31,66.43,66.3,66.35,52137.0,61.5298,61.6412,61.5206,61.567,52137.0
2022-04-21 12:50:00,66.35,66.37,66.21,66.21,106880.0,61.567,61.5855,61.437,61.437,106880.0
2022-04-21 13:00:00,66.22,66.25,66.1,66.21,33281.0,61.4463,61.4742,61.335,61.437,33281.0
2022-04-21 13:10:00,66.18,66.2,66.04,66.09,43510.0,61.4092,61.4278,61.2793,61.3257,43510.0
2022-04-21 13:20:00,66.08,66.25,66.06,66.2,37209.0,61.3164,61.4742,61.2979,61.4278,37209.0
2022-04-21 13:30:00,66.23,66.3,66.12,66.12,22978.0,61.4556,61.5206,61.3535,61.3535,22978.0
2022-04-21 13:40:00,66.14,66.32,66.08,66.28,15789.0,61.3721,61.5391,61.3164,61.502,15789.0
2022-04-21 13:50:00,66.3,66.3,66.05,66.08,27414.0,61.5206,61.5206,61.2886,61.3164,27414.0
2022-04-21 14:00:00,66.07,66.07,65.91,66.03,56009.0,61.3071,61.3071,61.1587,61.27,56009.0
2022-04-21 14:10:00,66.02,66.04,65.94,65.97,23234.0,61.2607,61.2793,61.1865,61.2143,23234.0
2022-04-21 14:20:00,65.97,66.05,65.94,65.97,27382.0,61.2143,61.2886,61.1865,61.2143,27382.0
2022-04-21 14:30:00,65.96,66.09,65.93,65.97,27102.0,61.2051,61.3257,61.1772,61.2143,27102.0
2022-04-21 14:40:00,65.97,65.97,65.62,65.63,49528.0,61.2143,61.2143,60.8896,60.8989,49528.0
2022-04-21 14:50:00,65.63,65.7,65.57,65.67,40246.0,60.8989,60.9638,60.8432,60.936,40246.0
2022-04-21 15:00:00,65.68,65.7,65.46,65.46,24885.0,60.9453,60.9638,60.7411,60.7411,24885.0
2022-04-21 15:10:00,65.47,65.64,65.44,65.64,32859.0,60.7504,60.9081,60.7226,60.9081,32859.0
2022-04-21 15:20:00,65.63,65.72,65.52,65.71,24945.0,60.8989,60.9824,60.7968,60.9731,24945.0
2022-04-21 15:30:00,65.7,65.73,65.44,65.51,49909.0,60.9638,60.9916,60.7226,60.7875,49909.0
2022-04-21 15:40:00,65.53,65.66,65.44,65.46,72652.0,60.8061,60.9267,60.7226,60.7411,72652.0
2022-04-21 15:50:00,65.45,65.75,65.42,65.49,330002.0,60.7318,61.0102,60.704,60.7689,330002.0
2022-04-22 09:30:00,65.23,65.36,64.73,64.8,82240.0,60.5277,60.6483,60.0637,60.1287,82240.0
2022-04-22 09:40:00,64.86,64.86,64.51,64.74,43762.0,60.1844,60.1844,59.8596,60.073,43762.0
2022-04-22 09:50:00,64.77,64.82,64.59,64.66,21178.0,60.1009,60.1472,59.9338,59.9988,21178.0
2022-04-22 10:00:00,64.64,64.74,64.46,64.6,45169.0,59.9802,60.073,59.8132,59.9431,45169.0
2022-04-22 10:10:00,64.58,64.68,64.53,64.61,20113.0,59.9245,60.0173,59.8782,59.9524,20113.0
2022-04-22 10:20:00,64.6,64.67,64.51,64.65,19637.0,59.9431,60.0081,59.8596,59.9895,19637.0
2022-04-22 10:30:00,64.64,64.64,64.22,64.25,54148.0,59.9802,59.9802,59.5905,59.6183,54148.0
2022-04-22 10:40:00,64.24,64.27,63.87,64.05,323429.0,59.6091,59.6369,59.2657,59.4328,323429.0
2022-04-22 10:50:00,64.03,64.2,64.02,64.11,30129.0,59.4142,59.5719,59.4049,59.4884,30129.0
2022-04-22 11:00:00,64.11,64.28,64.09,64.24,22870.0,59.4884,59.6462,59.4699,59.6091,22870.0
2022-04-22 11:10:00,64.21,64.28,64.19,64.24,18533.0,59.5812,59.6462,59.5627,59.6091,18533.0
2022-04-22 11:20:00,64.22,64.29,64.19,64.25,24209.0,59.5905,59.6555,59.5627,59.6183,24209.0
2022-04-22 11:30:00,64.23,64.26,64.07,64.09,25574.0,59.5998,59.6276,59.4513,59.4699,25574.0
2022-04-22 11:40:00,64.09,64.09,63.96,64.0,23978.0,59.4699,59.4699,59.3492,59.3864,23978.0
2022-04-22 11:50:00,63.99,64.04,63.96,64.03,23566.0,59.3771,59.4235,59.3492,59.4142,23566.0
2022-04-22 12:00:00,64.03,64.06,63.98,64.03,17464.0,59.4142,59.442,59.3678,59.4142,17464.0
2022-04-22 12:10:00,64.04,64.15,64.04,64.14,14050.0,59.4235,59.5255,59.4235,59.5163,14050.0
2022-04-22 12:20:00,64.14,64.26,64.14,64.23,10575.0,59.5163,59.6276,59.5163,59.5998,10575.0
2022-04-22 12:30:00,64.21,64.35,64.2,64.3,10574.0,59.5812,59.7111,59.5719,59.6647,10574.0
2022-04-22 12:40:00,64.29,64.34,64.23,64.31,20291.0,59.6555,59.7019,59.5998,59.674,20291.0
2022-04-22 12:50:00,64.31,64.32,64.23,64.24,11437.0,59.674,59.6833,59.5998,59.6091,11437.0
2022-04-22 13:00:00,64.24,64.24,64.14,64.19,13488.0,59.6091,59.6091,59.5163,59.5627,13488.0
2022-04-22 13:10:00,64.19,64.27,64.16,64.27,11996.0,59.5627,59.6369,59.5348,59.6369,11996.0
2022-04-22 13:20:00,64.26,64.27,64.16,64.26,12221.0,59.6276,59.6369,59.5348,59.6276,12221.0
2022-04-22 13:30:00,64.25,64.3,64.18,64.21,15585.0,59.6183,59.6647,59.5534,59.5812,15585.0
2022-04-22 13:40:00,64.21,64.22,64.09,64.18,19577.0,59.5812,59.5905,59.4699,59.5534,19577.0
2022-04-22 13:50:00,64.15,64.18,64.06,64.07,23798.0,59.5255,59.5534,59.442,59.4513,23798.0
2022-04-22 14:00:00,64.05,64.06,63.99,64.01,21388.0,59.4328,59.442,59.3771,59.3956,21388.0
2022-04-22 14:10:00,64.0,64.14,63.94,64.12,20327.0,59.3864,59.5163,59.3307,59.4977,20327.0
2022-04-22 14:20:00,64.11,64.14,64.01,64.01,18195.0,59.4884,59.5163,59.3956,59.3956,18195.0
2022-04-22 14:30:00,64.02,64.03,63.88,63.89,15571.0,59.4049,59.4142,59.275,59.2843,15571.0
2022-04-22 14:40:00,63.89,63.97,63.89,63.91,18160.0,59.2843,59.3585,59.2843,59.3028,18160.0
2022-04-22 14:50:00,63.91,63.91,63.7,63.79,20817.0,59.3028,59.3028,59.108,59.1915,20817.0
2022-04-22 15:00:00,63.79,63.8,63.65,63.66,49584.0,59.1915,59.2008,59.0616,59.0709,49584.0
2022-04-22 15:10:00,63.67,63.91,63.59,63.9,39196.0,59.0801,59.3028,59.0059,59.2936,39196.0
2022-04-22 15:20:00,63.89,63.9,63.77,63.79,22474.0,59.2843,59.2936,59.1729,59.1915,22474.0
2022-04-22 15:30:00,63.8,64.0,63.79,63.95,59380.0,59.2008,59.3864,59.1915,59.34,59380.0
2022-04-22 15:40:00,63.95,63.99,63.65,63.68,147768.0,59.34,59.3771,59.0616,59.0894,147768.0
2022-04-22 15:50:00,63.67,63.67,63.3,63.37,285740.0,59.0801,59.0801,58.7368,58.8018,285740.0
2022-04-25 09:30:00,62.7,62.8,62.01,62.11,149710.0,58.1801,58.2729,57.5398,57.6326,149710.0
2022-04-25 09:40:00,62.1,62.28,61.96,61.97,70703.0,57.6233,57.7904,57.4934,57.5027,70703.0
2022-04-25 09:50:00,61.99,62.09,61.7,61.7,92880.0,57.5213,57.614,57.2522,57.2522,92880.0
2022-04-25 10:00:00,61.71,61.76,61.27,61.38,163770.0,57.2614,57.3078,56.8532,56.9552,163770.0
2022-04-25 10:10:00,61.39,61.54,61.22,61.35,66814.0,56.9645,57.1037,56.8068,56.9274,66814.0
2022-04-25 10:20:00,61.37,61.59,61.27,61.43,32771.0,56.946,57.1501,56.8532,57.0016,32771.0
2022-04-25 10:30:00,61.41,61.57,61.31,61.33,40397.0,56.9831,57.1315,56.8903,56.9088,40397.0
2022-04-25 10:40:00,61.35,61.5,61.17,61.4,39169.0,56.9274,57.0666,56.7604,56.9738,39169.0
2022-04-25 10:50:00,61.39,61.39,60.94,60.97,44480.0,56.9645,56.9645,56.5469,56.5748,44480.0
2022-04-25 11:00:00,60.97,61.12,60.93,60.93,29630.0,56.5748,56.714,56.5377,56.5377,29630.0
2022-04-25 11:10:00,60.9,61.15,60.85,61.06,37819.0,56.5098,56.7418,56.4634,56.6583,37819.0
2022-04-25 11:20:00,61.04,61.16,60.96,61.01,28532.0,56.6397,56.7511,56.5655,56.6119,28532.0
2022-04-25 11:30:00,61.01,61.15,60.89,61.02,30473.0,56.6119,56.7418,56.5006,56.6212,30473.0
2022-04-25 11:40:00,61.0,61.17,60.84,60.89,34359.0,56.6026,56.7604,56.4542,56.5006,34359.0
2022-04-25 11:50:00,60.89,61.06,60.84,61.04,31438.0,56.5006,56.6583,56.4542,56.6397,31438.0
2022-04-25 12:00:00,61.03,61.25,60.96,61.22,32288.0,56.6305,56.8346,56.5655,56.8068,32288.0
2022-04-25 12:10:00,61.22,61.27,61.06,61.11,22802.0,56.8068,56.8532,56.6583,56.7047,22802.0
2022-04-25 12:20:00,61.11,61.45,61.11,61.34,44785.0,56.7047,57.0202,56.7047,56.9181,44785.0
2022-04-25 12:30:00,61.34,61.45,61.28,61.36,26711.0,56.9181,57.0202,56.8624,56.9367,26711.0
2022-04-25 12:40:00,61.34,61.34,61.21,61.34,21959.0,56.9181,56.9181,56.7975,56.9181,21959.0
2022-04-25 12:50:00,61.34,61.37,61.23,61.33,17956.0,56.9181,56.946,56.816,56.9088,17956.0
2022-04-25 13:00:00,61.35,61.39,61.21,61.39,18075.0,56.9274,56.9645,56.7975,56.9645,18075.0
2022-04-25 13:10:00,61.4,61.61,61.39,61.51,31751.0,56.9738,57.1687,56.9645,57.0759,31751.0
2022-04-25 13:20:00,61.52,61.55,61.35,61.42,26470.0,57.0851,57.113,56.9274,56.9923,26470.0
2022-04-25 13:30:00,61.43,61.5,61.28,61.31,32066.0,57.0016,57.0666,56.8624,56.8903,32066.0
2022-04-25 13:40:00,61.33,61.49,61.33,61.46,22503.0,56.9088,57.0573,56.9088,57.0295,22503.0
2022-04-25 13:50:00,61.45,61.47,61.33,61.4,28501.0,57.0202,57.0387,56.9088,56.9738,28501.0
2022-04-25 14:00:00,61.41,61.54,61.3,61.51,63859.0,56.9831,57.1037,56.881,57.0759,63859.0
2022-04-25 14:10:00,61.52,61.69,61.48,61.65,32218.0,57.0851,57.2429,57.048,57.2058,32218.0
2022-04-25 14:20:00,61.65,61.88,61.61,61.88,35443.0,57.2058,57.4192,57.1687,57.4192,35443.0
2022-04-25 14:30:00,61.88,62.02,61.87,61.9,58570.0,57.4192,57.5491,57.4099,57.4377,58570.0
2022-04-25 14:40:00,61.88,62.02,61.87,61.98,41299.0,57.4192,57.5491,57.4099,57.512,41299.0
2022-04-25 14:50:00,61.98,62.06,61.93,61.94,40120.0,57.512,57.5862,57.4656,57.4749,40120.0
2022-04-25 15:00:00,61.93,61.95,61.83,61.87,34541.0,57.4656,57.4841,57.3728,57.4099,34541.0
2022-04-25 15:10:00,61.88,62.06,61.83,62.03,45312.0,57.4192,57.5862,57.3728,57.5584,45312.0
2022-04-25 15:20:00,62.05,62.26,62.03,62.22,33579.0,57.5769,57.7718,57.5584,57.7347,33579.0
2022-04-25 15:30:00,62.19,62.37,62.15,62.34,93401.0,57.7068,57.8739,57.6697,57.846,93401.0
2022-04-25 15:40:00,62.35,62.58,62.27,62.41,147427.0,57.8553,58.0687,57.7811,57.911,147427.0
2022-04-25 15:50:00,62.43,62.48,62.27,62.42,383627.0,57.9295,57.9759,57.7811,57.9203,383627.0
2022-04-26 09:30:00,61.68,62.02,61.41,62.01,49155.0,57.2336,57.5491,56.9831,57.5398,49155.0
2022-04-26 09:40:00,61.99,61.99,61.67,61.8,54009.0,57.5213,57.5213,57.2243,57.345,54009.0
2022-04-26 09:50:00,61.77,62.13,61.7,62.11,34311.0,57.3171,57.6512,57.2522,57.6326,34311.0
2022-04-26 10:00:00,62.08,62.26,62.03,62.24,35996.0,57.6048,57.7718,57.5584,57.7532,35996.0
2022-04-26 10:10:00,62.23,62.31,61.87,61.91,37043.0,57.744,57.8182,57.4099,57.447,37043.0
2022-04-26 10:20:00,61.9,61.91,61.75,61.89,75618.0,57.4377,57.447,57.2986,57.4285,75618.0
2022-04-26 10:30:00,61.89,61.94,61.72,61.77,30322.0,57.4285,57.4749,57.2707,57.3171,30322.0
2022-04-26 10:40:00,61.74,61.75,61.59,61.68,32145.0,57.2893,57.2986,57.1501,57.2336,32145.0
2022-04-26 10:50:00,61.69,61.9,61.66,61.79,44315.0,57.2429,57.4377,57.215,57.3357,44315.0
2022-04-26 11:00:00,61.77,61.79,61.66,61.74,21889.0,57.3171,57.3357,57.215,57.2893,21889.0
2022-04-26 11:10:00,61.75,61.9,61.73,61.77,29814.0,57.2986,57.4377,57.28,57.3171,29814.0
2022-04-26 11:20:00,61.77,61.92,61.77,61.82,13658.0,57.3171,57.4563,57.3171,57.3635,13658.0
2022-04-26 11:30:00,61.8,61.83,61.68,61.79,24196.0,57.345,57.3728,57.2336,57.3357,24196.0
2022-04-26 11:40:00,61.79,61.82,61.72,61.78,14299.0,57.3357,57.3635,57.2707,57.3264,14299.0
2022-04-26 11:50:00,61.78,61.83,61.56,61.58,19920.0,57.3264,57.3728,57.1223,57.1408,19920.0
2022-04-26 12:00:00,61.55,61.56,61.44,61.52,28416.0,57.113,57.1223,57.0109,57.0851,28416.0
2022-04-26 12:10:00,61.51,61.6,61.48,61.56,22066.0,57.0759,57.1594,57.048,57.1223,22066.0
2022-04-26 12:20:00,61.57,61.73,61.52,61.67,18583.0,57.1315,57.28,57.0851,57.2243,18583.0
2022-04-26 12:30:00,61.65,61.66,61.52,61.53,15523.0,57.2058,57.215,57.0851,57.0944,15523.0
2022-04-26 12:40:00,61.51,61.53,61.38,61.38,16362.0,57.0759,57.0944,56.9552,56.9552,16362.0
2022-04-26 12:50:00,61.38,61.57,61.35,61.57,19527.0,56.9552,57.1315,56.9274,57.1315,19527.0
2022-04-26 13:00:00,61.58,61.59,61.38,61.45,16178.0,57.1408,57.1501,56.9552,57.0202,16178.0
2022-04-26 13:10:00,61.44,61.47,61.26,61.27,15992.0,57.0109,57.0387,56.8439,56.8532,15992.0
2022-04-26 13:20:00,61.27,61.27,61.14,61.14,22131.0,56.8532,56.8532,56.7325,56.7325,22131.0
2022-04-26 13:30:00,61.13,61.28,61.08,61.28,21697.0,56.7233,56.8624,56.6769,56.8624,21697.0
2022-04-26 13:40:00,61.29,61.46,61.28,61.3,18870.0,56.8717,57.0295,56.8624,56.881,18870.0
2022-04-26 13:50:00,61.3,61.31,61.2,61.21,26432.0,56.881,56.8903,56.7882,56.7975,26432.0
2022-04-26 14:00:00,61.26,61.26,61.15,61.2,27324.0,56.8439,56.8439,56.7418,56.7882,27324.0
2022-04-26 14:10:00,61.21,61.36,61.17,61.25,30958.0,56.7975,56.9367,56.7604,56.8346,30958.0
2022-04-26 14:20:00,61.22,61.33,61.2,61.31,16075.0,56.8068,56.9088,56.7882,56.8903,16075.0
2022-04-26 14:30:00,61.3,61.32,61.2,61.28,17285.0,56.881,56.8996,56.7882,56.8624,17285.0
2022-04-26 14:40:00,61.27,61.27,61.09,61.15,22342.0,56.8532,56.8532,56.6861,56.7418,22342.0
2022-04-26 14:50:00,61.15,61.24,61.15,61.22,19482.0,56.7418,56.8253,56.7418,56.8068,19482.0
2022-04-26 15:00:00,61.23,61.23,61.02,61.07,71370.0,56.816,56.816,56.6212,56.6676,71370.0
2022-04-26 15:10:00,61.07,61.15,60.9,60.94,35552.0,56.6676,56.7418,56.5098,56.5469,35552.0
2022-04-26 15:20:00,60.94,61.07,60.93,61.01,29854.0,56.5469,56.6676,56.5377,56.6119,29854.0
2022-04-26 15:30:00,61.0,61.02,60.86,61.0,43506.0,56.6026,56.6212,56.4727,56.6026,43506.0
2022-04-26 15:40:00,61.01,61.12,60.93,60.98,106670.0,56.6119,56.714,56.5377,56.5841,106670.0
2022-04-26 15:50:00,60.98,61.09,60.74,60.75,236485.0,56.5841,56.6861,56.3614,56.3706,236485.0
2022-04-27 09:30:00,61.12,61.43,60.34,60.41,90414.0,56.714,57.0016,55.9902,56.0552,90414.0
2022-04-27 09:40:00,60.43,61.03,60.36,60.87,36501.0,56.0737,56.6305,56.0088,56.482,36501.0
2022-04-27 09:50:00,60.88,61.0,60.74,60.98,43090.0,56.4913,56.6026,56.3614,56.5841,43090.0
2022-04-27 10:00:00,60.98,61.21,60.89,61.16,55576.0,56.5841,56.7975,56.5006,56.7511,55576.0
2022-04-27 10:10:00,61.14,61.14,60.62,60.64,41442.0,56.7325,56.7325,56.25,56.2686,41442.0
2022-04-27 10:20:00,60.63,60.81,60.56,60.56,23730.0,56.2593,56.4263,56.1943,56.1943,23730.0
2022-04-27 10:30:00,60.57,60.72,60.38,60.71,41533.0,56.2036,56.3428,56.0273,56.3335,41533.0
2022-04-27 10:40:00,60.72,61.11,60.71,61.11,33553.0,56.3428,56.7047,56.3335,56.7047,33553.0
2022-04-27 10:50:00,61.08,61.2,61.02,61.02,35492.0,56.6769,56.7882,56.6212,56.6212,35492.0
2022-04-27 11:00:00,61.05,61.2,60.95,60.95,37835.0,56.649,56.7882,56.5562,56.5562,37835.0
2022-04-27 11:10:00,60.96,61.32,60.92,61.29,35000.0,56.5655,56.8996,56.5284,56.8717,35000.0
2022-04-27 11:20:00,61.29,61.33,61.17,61.3,37606.0,56.8717,56.9088,56.7604,56.881,37606.0
2022-04-27 11:30:00,61.31,61.47,61.3,61.4,43015.0,56.8903,57.0387,56.881,56.9738,43015.0
2022-04-27 11:40:00,61.4,61.57,61.38,61.54,35913.0,56.9738,57.1315,56.9552,57.1037,35913.0
2022-04-27 11:50:00,61.52,61.54,61.38,61.45,36235.0,57.0851,57.1037,56.9552,57.0202,36235.0
2022-04-27 12:00:00,61.44,61.55,61.42,61.52,28767.0,57.0109,57.113,56.9923,57.0851,28767.0
2022-04-27 12:10:00,61.53,61.53,61.28,61.31,28153.0,57.0944,57.0944,56.8624,56.8903,28153.0
2022-04-27 12:20:00,61.31,61.51,61.31,61.43,25588.0,56.8903,57.0759,56.8903,57.0016,25588.0
2022-04-27 12:30:00,61.45,61.54,61.35,61.45,45998.0,57.0202,57.1037,56.9274,57.0202,45998.0
2022-04-27 12:40:00,61.47,61.61,61.47,61.5,26597.0,57.0387,57.1687,57.0387,57.0666,26597.0
2022-04-27 12:50:00,61.48,61.56,61.46,61.53,24467.0,57.048,57.1223,57.0295,57.0944,24467.0
2022-04-27 13:00:00,61.5,61.5,61.3,61.33,31665.0,57.0666,57.0666,56.881,56.9088,31665.0
2022-04-27 13:10:00,61.28,61.4,61.28,61.39,19050.0,56.8624,56.9738,56.8624,56.9645,19050.0
2022-04-27 13:20:00,61.38,61.39,61.2,61.38,27453.0,56.9552,56.9645,56.7882,56.9552,27453.0
2022-04-27 13:30:00,61.39,61.43,61.3,61.36,26591.0,56.9645,57.0016,56.881,56.9367,26591.0
2022-04-27 13:40:00,61.37,61.44,61.32,61.39,32663.0,56.946,57.0109,56.8996,56.9645,32663.0
2022-04-27 13:50:00,61.41,61.52,61.4,61.46,34635.0,56.9831,57.0851,56.9738,57.0295,34635.0
2022-04-27 14:00:00,61.45,61.49,61.32,61.41,44117.0,57.0202,57.0573,56.8996,56.9831,44117.0
2022-04-27 14:10:00,61.4,61.4,61.27,61.29,23960.0,56.9738,56.9738,56.8532,56.8717,23960.0
2022-04-27 14:20:00,61.31,61.35,61.23,61.24,31942.0,56.8903,56.9274,56.816,56.8253,31942.0
2022-04-27 14:30:00,61.24,61.25,61.02,61.14,34930.0,56.8253,56.8346,56.6212,56.7325,34930.0
2022-04-27 14:40:00,61.16,61.36,61.16,61.32,92827.0,56.7511,56.9367,56.7511,56.8996,92827.0
2022-04-27 14:50:00,61.33,61.34,60.96,60.99,45889.0,56.9088,56.9181,56.5655,56.5933,45889.0
2022-04-27 15:00:00,61.0,61.03,60.82,60.88,57187.0,56.6026,56.6305,56.4356,56.4913,57187.0
2022-04-27 15:10:00,60.88,61.0,60.85,60.94,49828.0,56.4913,56.6026,56.4634,56.5469,49828.0
2022-04-27 15:20:00,60.95,61.0,60.83,60.98,67620.0,56.5562,56.6026,56.4449,56.5841,67620.0
2022-04-27 15:30:00,60.98,60.99,60.83,60.87,72218.0,56.5841,56.5933,56.4449,56.482,72218.0
2022-04-27 15:40:00,60.88,60.93,60.78,60.79,98498.0,56.4913,56.5377,56.3985,56.4078,98498.0
2022-04-27 15:50:00,60.78,60.83,60.61,60.79,309467.0,56.3985,56.4449,56.2407,56.4078,309467.0
2022-04-28 09:30:00,60.5,60.5,59.16,59.21,155435.0,56.1387,56.1387,54.8953,54.9417,155435.0
2022-04-28 09:40:00,59.19,59.2,58.48,58.6,220495.0,54.9231,54.9324,54.2643,54.3756,220495.0
2022-04-28 09:50:00,58.61,58.66,58.11,58.19,162044.0,54.3849,54.4313,53.921,53.9952,162044.0
2022-04-28 10:00:00,58.17,58.35,57.9,58.34,86718.0,53.9766,54.1437,53.7261,54.1344,86718.0
2022-04-28 10:10:00,58.35,58.65,58.35,58.41,60740.0,54.1437,54.422,54.1437,54.1993,60740.0
2022-04-28 10:20:00,58.39,58.45,58.2,58.42,60938.0,54.1808,54.2364,54.0045,54.2086,60938.0
2022-04-28 10:30:00,58.41,58.43,58.25,58.33,46181.0,54.1993,54.2179,54.0509,54.1251,46181.0
2022-04-28 10:40:00,58.32,58.32,57.89,57.91,54357.0,54.1158,54.1158,53.7168,53.7354,54357.0
2022-04-28 10:50:00,57.92,58.46,57.88,58.45,41914.0,53.7447,54.2457,53.7075,54.2364,41914.0
2022-04-28 11:00:00,58.45,58.47,57.92,57.92,57596.0,54.2364,54.255,53.7447,53.7447,57596.0
2022-04-28 11:10:00,57.94,58.24,57.91,58.19,57985.0,53.7632,54.0416,53.7354,53.9952,57985.0
2022-04-28 11:20:00,58.19,58.19,57.86,57.98,49940.0,53.9952,53.9952,53.689,53.8003,49940.0
2022-04-28 11:30:00,57.97,58.19,57.92,58.04,62873.0,53.7911,53.9952,53.7447,53.856,62873.0
2022-04-28 11:40:00,58.03,58.14,57.76,57.89,50499.0,53.8467,53.9488,53.5962,53.7168,50499.0
2022-04-28 11:50:00,57.87,57.95,57.83,57.92,52994.0,53.6983,53.7725,53.6611,53.7447,52994.0
2022-04-28 12:00:00,57.92,58.17,57.81,58.15,43238.0,53.7447,53.9766,53.6426,53.9581,43238.0
2022-04-28 12:10:00,58.12,58.33,58.07,58.3,29115.0,53.9302,54.1251,53.8838,54.0973,29115.0
2022-04-28 12:20:00,58.31,58.43,58.25,58.41,31439.0,54.1065,54.2179,54.0509,54.1993,31439.0
2022-04-28 12:30:00,58.44,58.8,58.41,58.8,45379.0,54.2272,54.5612,54.1993,54.5612,45379.0
2022-04-28 12:40:00,58.78,59.17,58.78,59.14,43228.0,54.5427,54.9045,54.5427,54.8767,43228.0
2022-04-28 12:50:00,59.15,59.21,59.05,59.13,31209.0,54.886,54.9417,54.7932,54.8674,31209.0
2022-04-28 13:00:00,59.15,59.42,59.02,59.42,65578.0,54.886,55.1365,54.7654,55.1365,65578.0
2022-04-28 13:10:00,59.42,59.58,59.38,59.56,73466.0,55.1365,55.285,55.0994,55.2664,73466.0
2022-04-28 13:20:00,59.56,59.58,59.39,59.52,44209.0,55.2664,55.285,55.1087,55.2293,44209.0
2022-04-28 13:30:00,59.52,59.58,59.36,59.56,60476.0,55.2293,55.285,55.0808,55.2664,60476.0
2022-04-28 13:40:00,59.57,59.57,59.35,59.39,67453.0,55.2757,55.2757,55.0716,55.1087,67453.0
2022-04-28 13:50:00,59.38,59.38,59.13,59.17,56723.0,55.0994,55.0994,54.8674,54.9045,56723.0
2022-04-28 14:00:00,59.17,59.19,59.01,59.06,66869.0,54.9045,54.9231,54.7561,54.8025,66869.0
2022-04-28 14:10:00,59.06,59.12,58.99,59.02,41648.0,54.8025,54.8582,54.7375,54.7654,41648.0
2022-04-28 14:20:00,59.05,59.32,59.01,59.32,62686.0,54.7932,55.0437,54.7561,55.0437,62686.0
2022-04-28 14:30:00,59.33,59.37,59.24,59.3,42550.0,55.053,55.0901,54.9695,55.0252,42550.0
2022-04-28 14:40:00,59.29,59.5,59.27,59.5,36924.0,55.0159,55.2108,54.9973,55.2108,36924.0
2022-04-28 14:50:00,59.5,59.53,59.39,59.4,43847.0,55.2108,55.2386,55.1087,55.118,43847.0
2022-04-28 15:00:00,59.4,59.45,59.34,59.39,34929.0,55.118,55.1644,55.0623,55.1087,34929.0
2022-04-28 15:10:00,59.38,59.38,59.25,59.3,38217.0,55.0994,55.0994,54.9788,55.0252,38217.0
2022-04-28 15:20:00,59.3,59.33,59.24,59.27,56756.0,55.0252,55.053,54.9695,54.9973,56756.0
2022-04-28 15:30:00,59.26,59.31,59.23,59.27,121900.0,54.9881,55.0345,54.9602,54.9973,121900.0
2022-04-28 15:40:00,59.27,59.3,59.11,59.16,135918.0,54.9973,55.0252,54.8489,54.8953,135918.0
2022-04-28 15:50:00,59.16,59.31,59.04,59.26,345926.0,54.8953,55.0345,54.7839,54.9881,345926.0
2022-04-29 09:30:00,59.06,59.19,58.63,58.7,98769.0,54.8025,54.9231,54.4035,54.4684,98769.0
2022-04-29 09:40:00,58.73,58.87,58.61,58.66,43402.0,54.4963,54.6262,54.3849,54.4313,43402.0
2022-04-29 09:50:00,58.65,58.9,58.47,58.88,50740.0,54.422,54.654,54.255,54.6355,50740.0
2022-04-29 10:00:00,58.88,59.18,58.83,59.07,46371.0,54.6355,54.9138,54.5891,54.8118,46371.0
2022-04-29 10:10:00,59.08,59.12,58.81,58.84,31080.0,54.821,54.8582,54.5705,54.5983,31080.0
2022-04-29 10:20:00,58.86,58.88,58.6,58.65,34131.0,54.6169,54.6355,54.3756,54.422,34131.0
2022-04-29 10:30:00,58.63,58.7,58.56,58.69,30079.0,54.4035,54.4684,54.3385,54.4591,30079.0
2022-04-29 10:40:00,58.68,58.7,58.56,58.58,29702.0,54.4499,54.4684,54.3385,54.3571,29702.0
2022-04-29 10:50:00,58.6,58.67,58.46,58.5,37538.0,54.3756,54.4406,54.2457,54.2828,37538.0
2022-04-29 11:00:00,58.5,58.64,58.42,58.53,32618.0,54.2828,54.4128,54.2086,54.3107,32618.0
2022-04-29 11:10:00,58.55,58.62,58.46,58.62,27933.0,54.3292,54.3942,54.2457,54.3942,27933.0
2022-04-29 11:20:00,58.63,58.63,58.51,58.57,51025.0,54.4035,54.4035,54.2921,54.3478,51025.0
2022-04-29 11:30:00,58.57,58.69,58.49,58.49,50211.0,54.3478,54.4591,54.2736,54.2736,50211.0
2022-04-29 11:40:00,58.48,58.6,58.47,58.55,33516.0,54.2643,54.3756,54.255,54.3292,33516.0
2022-04-29 11:50:00,58.54,58.6,58.5,58.56,25382.0,54.32,54.3756,54.2828,54.3385,25382.0
2022-04-29 12:00:00,58.56,58.57,58.24,58.24,36322.0,54.3385,54.3478,54.0416,54.0416,36322.0
2022-04-29 12:10:00,58.24,58.25,58.12,58.15,52321.0,54.0416,54.0509,53.9302,53.9581,52321.0
2022-04-29 12:20:00,58.14,58.24,58.05,58.12,51541.0,53.9488,54.0416,53.8653,53.9302,51541.0
2022-04-29 12:30:00,58.13,58.39,58.13,58.38,43871.0,53.9395,54.1808,53.9395,54.1715,43871.0
2022-04-29 12:40:00,58.38,58.38,58.1,58.13,22660.0,54.1715,54.1715,53.9117,53.9395,22660.0
2022-04-29 12:50:00,58.11,58.23,58.11,58.18,34035.0,53.921,54.0323,53.921,53.9859,34035.0
2022-04-29 13:00:00,58.19,58.26,58.14,58.17,30092.0,53.9952,54.0601,53.9488,53.9766,30092.0
2022-04-29 13:10:00,58.18,58.21,58.11,58.2,24920.0,53.9859,54.0138,53.921,54.0045,24920.0
2022-04-29 13:20:00,58.19,58.27,58.19,58.2,21861.0,53.9952,54.0694,53.9952,54.0045,21861.0
2022-04-29 13:30:00,58.2,58.34,58.16,58.29,33833.0,54.0045,54.1344,53.9674,54.088,33833.0
2022-04-29 13:40:00,58.3,58.3,58.08,58.09,23412.0,54.0973,54.0973,53.8931,53.9024,23412.0
2022-04-29 13:50:00,58.1,58.19,58.1,58.14,24703.0,53.9117,53.9952,53.9117,53.9488,24703.0
2022-04-29 14:00:00,58.14,58.14,57.92,57.96,57315.0,53.9488,53.9488,53.7447,53.7818,57315.0
2022-04-29 14:10:00,57.96,58.1,57.95,58.05,51481.0,53.7818,53.9117,53.7725,53.8653,51481.0
2022-04-29 14:20:00,58.04,58.05,57.92,57.98,60944.0,53.856,53.8653,53.7447,53.8003,60944.0
2022-04-29 14:30:00,57.98,58.15,57.98,58.07,40153.0,53.8003,53.9581,53.8003,53.8838,40153.0
2022-04-29 14:40:00,58.09,58.14,57.96,57.97,38645.0,53.9024,53.9488,53.7818,53.7911,38645.0
2022-04-29 14:50:00,57.98,58.01,57.89,58.0,53193.0,53.8003,53.8282,53.7168,53.8189,53193.0
2022-04-29 15:00:00,57.99,57.99,57.69,57.7,68424.0,53.8096,53.8096,53.5312,53.5405,68424.0
2022-04-29 15:10:00,57.71,57.77,57.63,57.69,76650.0,53.5498,53.6055,53.4756,53.5312,76650.0
2022-04-29 15:20:00,57.7,57.7,57.53,57.55,71689.0,53.5405,53.5405,53.3828,53.4013,71689.0
2022-04-29 15:30:00,57.55,57.57,57.38,57.52,237355.0,53.4013,53.4199,53.2436,53.3735,237355.0
2022-04-29 15:40:00,57.52,57.68,57.23,57.25,144155.0,53.3735,53.522,53.1044,53.123,144155.0
2022-04-29 15:50:00,57.24,57.31,57.07,57.3,510911.0,53.1137,53.1786,52.9559,53.1694,510911.0
2022-05-02 09:30:00,57.78,57.91,57.43,57.73,136332.0,53.6147,53.7354,53.29,53.5684,136332.0
2022-05-02 09:40:00,57.71,58.16,57.64,58.01,79058.0,53.5498,53.9674,53.4848,53.8282,79058.0
2022-05-02 09:50:00,57.98,58.06,57.85,57.97,41263.0,53.8003,53.8746,53.6797,53.7911,41263.0
2022-05-02 10:00:00,57.97,58.19,57.37,57.47,98823.0,53.7911,53.9952,53.2343,53.3271,98823.0
2022-05-02 10:10:00,57.46,57.69,57.39,57.67,72022.0,53.3178,53.5312,53.2529,53.5127,72022.0
2022-05-02 10:20:00,57.68,57.97,57.52,57.73,54362.0,53.522,53.7911,53.3735,53.5684,54362.0
2022-05-02 10:30:00,57.75,57.9,57.62,57.85,51477.0,53.5869,53.7261,53.4663,53.6797,51477.0
2022-05-02 10:40:00,57.88,57.91,57.67,57.73,37066.0,53.7075,53.7354,53.5127,53.5684,37066.0
2022-05-02 10:50:00,57.73,57.78,57.45,57.47,35889.0,53.5684,53.6147,53.3085,53.3271,35889.0
2022-05-02 11:00:00,57.48,57.52,57.26,57.4,38821.0,53.3364,53.3735,53.1322,53.2621,38821.0
2022-05-02 11:10:00,57.39,57.46,57.27,57.36,23470.0,53.2529,53.3178,53.1415,53.225,23470.0
2022-05-02 11:20:00,57.38,57.41,57.25,57.26,30032.0,53.2436,53.2714,53.123,53.1322,30032.0
2022-05-02 11:30:00,57.28,57.37,57.13,57.17,34127.0,53.1508,53.2343,53.0116,53.0487,34127.0
2022-05-02 11:40:00,57.19,57.23,57.03,57.09,39846.0,53.0673,53.1044,52.9188,52.9745,39846.0
2022-05-02 11:50:00,57.08,57.28,57.07,57.27,50456.0,52.9652,53.1508,52.9559,53.1415,50456.0
2022-05-02 12:00:00,57.26,57.34,57.08,57.14,42248.0,53.1322,53.2065,52.9652,53.0209,42248.0
2022-05-02 12:10:00,57.15,57.31,57.08,57.31,31399.0,53.0302,53.1786,52.9652,53.1786,31399.0
2022-05-02 12:20:00,57.32,57.4,57.22,57.27,31474.0,53.1879,53.2621,53.0951,53.1415,31474.0
2022-05-02 12:30:00,57.27,57.35,57.2,57.22,20761.0,53.1415,53.2157,53.0766,53.0951,20761.0
2022-05-02 12:40:00,57.23,57.28,57.14,57.17,24229.0,53.1044,53.1508,53.0209,53.0487,24229.0
2022-05-02 12:50:00,57.15,57.17,56.86,56.9,30442.0,53.0302,53.0487,52.7611,52.7982,30442.0
2022-05-02 13:00:00,56.91,56.99,56.7,56.96,56738.0,52.8075,52.8817,52.6126,52.8539,56738.0
2022-05-02 13:10:00,56.95,57.05,56.91,57.02,28873.0,52.8446,52.9374,52.8075,52.9095,28873.0
2022-05-02 13:20:00,57.01,57.01,56.87,56.96,42188.0,52.9003,52.9003,52.7703,52.8539,42188.0
2022-05-02 13:30:00,56.95,57.02,56.82,56.84,27521.0,52.8446,52.9095,52.724,52.7425,27521.0
2022-05-02 13:40:00,56.84,56.9,56.69,56.71,30133.0,52.7425,52.7982,52.6033,52.6219,30133.0
2022-05-02 13:50:00,56.73,56.77,56.64,56.7,36059.0,52.6404,52.6776,52.5569,52.6126,36059.0
2022-05-02 14:00:00,56.7,56.78,56.62,56.62,29718.0,52.6126,52.6868,52.5384,52.5384,29718.0
2022-05-02 14:10:00,56.6,56.61,56.35,56.44,34403.0,52.5198,52.5291,52.2878,52.3713,34403.0
2022-05-02 14:20:00,56.45,56.56,56.42,56.54,36786.0,52.3806,52.4827,52.3528,52.4641,36786.0
2022-05-02 14:30:00,56.52,56.56,56.45,56.51,37839.0,52.4456,52.4827,52.3806,52.4363,37839.0
2022-05-02 14:40:00,56.5,56.54,56.33,56.44,39282.0,52.427,52.4641,52.2693,52.3713,39282.0
2022-05-02 14:50:00,56.44,56.55,56.33,56.38,48806.0,52.3713,52.4734,52.2693,52.3157,48806.0
2022-05-02 15:00:00,56.38,56.81,56.37,56.75,64701.0,52.3157,52.7147,52.3064,52.659,64701.0
2022-05-02 15:10:00,56.75,57.1,56.75,57.06,101150.0,52.659,52.9838,52.659,52.9467,101150.0
2022-05-02 15:20:00,57.06,57.24,57.06,57.2,43342.0,52.9467,53.1137,52.9467,53.0766,43342.0
2022-05-02 15:30:00,57.21,57.36,57.12,57.17,75694.0,53.0858,53.225,53.0023,53.0487,75694.0
2022-05-02 15:40:00,57.17,57.27,57.01,57.25,105558.0,53.0487,53.1415,52.9003,53.123,105558.0
2022-05-02 15:50:00,57.26,57.36,57.18,57.34,325978.0,53.1322,53.225,53.058,53.2065,325978.0
2022-05-03 09:30:00,57.71,57.75,57.32,57.46,72905.0,53.5498,53.5869,53.1879,53.3178,72905.0
2022-05-03 09:40:00,57.45,57.82,57.45,57.73,26804.0,53.3085,53.6519,53.3085,53.5684,26804.0
2022-05-03 09:50:00,57.74,57.92,57.64,57.88,30402.0,53.5776,53.7447,53.4848,53.7075,30402.0
2022-05-03 10:00:00,57.83,57.85,57.62,57.63,31739.0,53.6611,53.6797,53.4663,53.4756,31739.0
2022-05-03 10:10:00,57.65,58.06,57.59,58.06,35995.0,53.4941,53.8746,53.4384,53.8746,35995.0
2022-05-03 10:20:00,58.05,58.27,58.04,58.27,50170.0,53.8653,54.0694,53.856,54.0694,50170.0
2022-05-03 10:30:00,58.28,58.48,58.28,58.29,43350.0,54.0787,54.2643,54.0787,54.088,43350.0
2022-05-03 10:40:00,58.29,58.35,58.2,58.26,36763.0,54.088,54.1437,54.0045,54.0601,36763.0
2022-05-03 10:50:00,58.25,58.47,58.23,58.34,33897.0,54.0509,54.255,54.0323,54.1344,33897.0
2022-05-03 11:00:00,58.35,58.49,58.28,58.43,35153.0,54.1437,54.2736,54.0787,54.2179,35153.0
2022-05-03 11:10:00,58.41,58.54,58.35,58.47,37564.0,54.1993,54.32,54.1437,54.255,37564.0
2022-05-03 11:20:00,58.48,58.53,58.45,58.47,22019.0,54.2643,54.3107,54.2364,54.255,22019.0
2022-05-03 11:30:00,58.47,58.78,58.46,58.54,36375.0,54.255,54.5427,54.2457,54.32,36375.0
2022-05-03 11:40:00,58.54,58.6,58.42,58.47,27923.0,54.32,54.3756,54.2086,54.255,27923.0
2022-05-03 11:50:00,58.48,58.53,58.43,58.53,28502.0,54.2643,54.3107,54.2179,54.3107,28502.0
2022-05-03 12:00:00,58.53,58.68,58.35,58.37,32093.0,54.3107,54.4499,54.1437,54.1622,32093.0
2022-05-03 12:10:00,58.37,58.5,58.35,58.5,24654.0,54.1622,54.2828,54.1437,54.2828,24654.0
2022-05-03 12:20:00,58.52,58.6,58.38,58.38,50762.0,54.3014,54.3756,54.1715,54.1715,50762.0
2022-05-03 12:30:00,58.36,58.42,58.29,58.34,20965.0,54.1529,54.2086,54.088,54.1344,20965.0
2022-05-03 12:40:00,58.35,58.4,58.29,58.31,24140.0,54.1437,54.1901,54.088,54.1065,24140.0
2022-05-03 12:50:00,58.31,58.4,58.26,58.39,19043.0,54.1065,54.1901,54.0601,54.1808,19043.0
2022-05-03 13:00:00,58.38,58.49,58.37,58.49,18411.0,54.1715,54.2736,54.1622,54.2736,18411.0
2022-05-03 13:10:00,58.49,58.52,58.41,58.42,28271.0,54.2736,54.3014,54.1993,54.2086,28271.0
2022-05-03 13:20:00,58.41,58.49,58.31,58.35,49015.0,54.1993,54.2736,54.1065,54.1437,49015.0
2022-05-03 13:30:00,58.36,58.48,58.35,58.41,51336.0,54.1529,54.2643,54.1437,54.1993,51336.0
2022-05-03 13:40:00,58.4,58.49,58.35,58.37,40850.0,54.1901,54.2736,54.1437,54.1622,40850.0
2022-05-03 13:50:00,58.38,58.38,58.21,58.27,39066.0,54.1715,54.1715,54.0138,54.0694,39066.0
2022-05-03 14:00:00,58.27,58.27,58.0,58.07,38223.0,54.0694,54.0694,53.8189,53.8838,38223.0
2022-05-03 14:10:00,58.06,58.08,57.84,57.87,36435.0,53.8746,53.8931,53.6704,53.6983,36435.0
2022-05-03 14:20:00,57.87,57.93,57.82,57.88,46181.0,53.6983,53.7539,53.6519,53.7075,46181.0
2022-05-03 14:30:00,57.88,58.05,57.85,57.89,31209.0,53.7075,53.8653,53.6797,53.7168,31209.0
2022-05-03 14:40:00,57.87,58.02,57.8,58.01,82493.0,53.6983,53.8374,53.6333,53.8282,82493.0
2022-05-03 14:50:00,58.0,58.23,57.96,58.19,34759.0,53.8189,54.0323,53.7818,53.9952,34759.0
2022-05-03 15:00:00,58.19,58.26,58.12,58.21,40836.0,53.9952,54.0601,53.9302,54.0138,40836.0
2022-05-03 15:10:00,58.21,58.3,58.14,58.17,38843.0,54.0138,54.0973,53.9488,53.9766,38843.0
2022-05-03 15:20:00,58.18,58.24,58.06,58.13,45006.0,53.9859,54.0416,53.8746,53.9395,45006.0
2022-05-03 15:30:00,58.13,58.19,57.97,58.03,57739.0,53.9395,53.9952,53.7911,53.8467,57739.0
2022-05-03 15:40:00,58.03,58.05,57.91,57.97,102683.0,53.8467,53.8653,53.7354,53.7911,102683.0
2022-05-03 15:50:00,57.98,58.09,57.86,57.91,288606.0,53.8003,53.9024,53.689,53.7354,288606.0
2022-05-04 09:30:00,57.75,58.5,57.68,57.99,56677.0,53.5869,54.2828,53.522,53.8096,56677.0
2022-05-04 09:40:00,57.94,58.35,57.84,58.3,27652.0,53.7632,54.1437,53.6704,54.0973,27652.0
2022-05-04 09:50:00,58.27,58.57,58.22,58.55,97117.0,54.0694,54.3478,54.023,54.3292,97117.0
2022-05-04 10:00:00,58.53,58.53,58.13,58.22,20692.0,54.3107,54.3107,53.9395,54.023,20692.0
2022-05-04 10:10:00,58.25,58.44,58.17,58.41,16918.0,54.0509,54.2272,53.9766,54.1993,16918.0
2022-05-04 10:20:00,58.4,58.53,58.34,58.45,15028.0,54.1901,54.3107,54.1344,54.2364,15028.0
2022-05-04 10:30:00,58.47,58.5,58.29,58.45,26880.0,54.255,54.2828,54.088,54.2364,26880.0
2022-05-04 10:40:00,58.45,58.52,58.39,58.45,22520.0,54.2364,54.3014,54.1808,54.2364,22520.0
2022-05-04 10:50:00,58.45,58.53,58.38,58.39,28268.0,54.2364,54.3107,54.1715,54.1808,28268.0
2022-05-04 11:00:00,58.38,58.41,58.29,58.35,22186.0,54.1715,54.1993,54.088,54.1437,22186.0
2022-05-04 11:10:00,58.35,58.37,58.09,58.11,18685.0,54.1437,54.1622,53.9024,53.921,18685.0
2022-05-04 11:20:00,58.1,58.22,58.07,58.15,20893.0,53.9117,54.023,53.8838,53.9581,20893.0
2022-05-04 11:30:00,58.14,58.17,58.08,58.15,14657.0,53.9488,53.9766,53.8931,53.9581,14657.0
2022-05-04 11:40:00,58.15,58.26,58.13,58.23,20584.0,53.9581,54.0601,53.9395,54.0323,20584.0
2022-05-04 11:50:00,58.25,58.29,58.16,58.16,20840.0,54.0509,54.088,53.9674,53.9674,20840.0
2022-05-04 12:00:00,58.18,58.3,58.14,58.3,13384.0,53.9859,54.0973,53.9488,54.0973,13384.0
2022-05-04 12:10:00,58.28,58.43,58.25,58.43,16031.0,54.0787,54.2179,54.0509,54.2179,16031.0
2022-05-04 12:20:00,58.43,58.54,58.41,58.5,18786.0,54.2179,54.32,54.1993,54.2828,18786.0
2022-05-04 12:30:00,58.52,58.52,58.36,58.41,17663.0,54.3014,54.3014,54.1529,54.1993,17663.0
2022-05-04 12:40:00,58.42,58.45,58.35,58.45,14858.0,54.2086,54.2364,54.1437,54.2364,14858.0
2022-05-04 12:50:00,58.45,58.51,58.41,58.44,12608.0,54.2364,54.2921,54.1993,54.2272,12608.0
2022-05-04 13:00:00,58.45,58.49,58.27,58.3,13100.0,54.2364,54.2736,54.0694,54.0973,13100.0
2022-05-04 13:10:00,58.29,58.45,58.23,58.43,121605.0,54.088,54.2364,54.0323,54.2179,121605.0
2022-05-04 13:20:00,58.45,58.45,58.24,58.28,15972.0,54.2364,54.2364,54.0416,54.0787,15972.0
2022-05-04 13:30:00,58.26,58.28,58.06,58.15,14878.0,54.0601,54.0787,53.8746,53.9581,14878.0
2022-05-04 13:40:00,58.15,58.22,58.13,58.14,22224.0,53.9581,54.023,53.9395,53.9488,22224.0
2022-05-04 13:50:00,58.11,58.25,58.07,58.16,26448.0,53.921,54.0509,53.8838,53.9674,26448.0
2022-05-04 14:00:00,58.21,58.44,58.09,58.25,24987.0,54.0138,54.2272,53.9024,54.0509,24987.0
2022-05-04 14:10:00,58.24,58.34,58.11,58.18,22786.0,54.0416,54.1344,53.921,53.9859,22786.0
2022-05-04 14:20:00,58.16,58.54,58.04,58.49,27057.0,53.9674,54.32,53.856,54.2736,27057.0
2022-05-04 14:30:00,58.51,58.52,57.94,58.25,52311.0,54.2921,54.3014,53.7632,54.0509,52311.0
2022-05-04 14:40:00,58.22,58.87,58.17,58.78,40078.0,54.023,54.6262,53.9766,54.5427,40078.0
2022-05-04 14:50:00,58.79,59.09,58.69,58.93,33006.0,54.5519,54.8303,54.4591,54.6818,33006.0
2022-05-04 15:00:00,58.93,59.25,58.92,59.2,41989.0,54.6818,54.9788,54.6726,54.9324,41989.0
2022-05-04 15:10:00,59.21,59.41,59.2,59.24,133378.0,54.9417,55.1272,54.9324,54.9695,133378.0
2022-05-04 15:20:00,59.27,59.58,59.22,59.57,96061.0,54.9973,55.285,54.9509,55.2757,96061.0
2022-05-04 15:30:00,59.57,59.74,59.52,59.71,79890.0,55.2757,55.4335,55.2293,55.4056,79890.0
2022-05-04 15:40:00,59.73,59.76,59.6,59.74,103673.0,55.4242,55.452,55.3035,55.4335,103673.0
2022-05-04 15:50:00,59.77,59.78,59.56,59.69,251717.0,55.4613,55.4706,55.2664,55.3871,251717.0
2022-05-05 09:30:00,58.95,59.19,58.85,59.06,74867.0,54.7004,54.9231,54.6076,54.8025,74867.0
2022-05-05 09:40:00,59.06,59.32,58.81,58.81,28686.0,54.8025,55.0437,54.5705,54.5705,28686.0
2022-05-05 09:50:00,58.81,58.99,58.76,58.99,30196.0,54.5705,54.7375,54.5241,54.7375,30196.0
2022-05-05 10:00:00,59.01,59.01,58.52,58.56,57971.0,54.7561,54.7561,54.3014,54.3385,57971.0
2022-05-05 10:10:00,58.56,58.68,58.36,58.63,52135.0,54.3385,54.4499,54.1529,54.4035,52135.0
2022-05-05 10:20:00,58.62,58.7,58.43,58.57,32756.0,54.3942,54.4684,54.2179,54.3478,32756.0
2022-05-05 10:30:00,58.57,58.73,58.53,58.61,23204.0,54.3478,54.4963,54.3107,54.3849,23204.0
2022-05-05 10:40:00,58.61,58.62,58.2,58.23,44083.0,54.3849,54.3942,54.0045,54.0323,44083.0
2022-05-05 10:50:00,58.19,58.42,58.08,58.42,29269.0,53.9952,54.2086,53.8931,54.2086,29269.0
2022-05-05 11:00:00,58.4,58.57,58.05,58.15,31111.0,54.1901,54.3478,53.8653,53.9581,31111.0
2022-05-05 11:10:00,58.18,58.34,58.1,58.29,26486.0,53.9859,54.1344,53.9117,54.088,26486.0
2022-05-05 11:20:00,58.24,58.29,58.08,58.22,26675.0,54.0416,54.088,53.8931,54.023,26675.0
2022-05-05 11:30:00,58.21,58.52,58.19,58.51,23303.0,54.0138,54.3014,53.9952,54.2921,23303.0
2022-05-05 11:40:00,58.51,58.56,58.26,58.3,27655.0,54.2921,54.3385,54.0601,54.0973,27655.0
2022-05-05 11:50:00,58.29,58.3,58.01,58.02,30507.0,54.088,54.0973,53.8282,53.8374,30507.0
2022-05-05 12:00:00,58.01,58.06,57.8,58.05,24046.0,53.8282,53.8746,53.6333,53.8653,24046.0
2022-05-05 12:10:00,58.02,58.14,57.96,58.13,38046.0,53.8374,53.9488,53.7818,53.9395,38046.0
2022-05-05 12:20:00,58.14,58.25,58.0,58.15,19936.0,53.9488,54.0509,53.8189,53.9581,19936.0
2022-05-05 12:30:00,58.14,58.23,58.0,58.08,18845.0,53.9488,54.0323,53.8189,53.8931,18845.0
2022-05-05 12:40:00,58.05,58.09,57.93,57.98,18016.0,53.8653,53.9024,53.7539,53.8003,18016.0
2022-05-05 12:50:00,58.0,58.27,58.0,58.27,21502.0,53.8189,54.0694,53.8189,54.0694,21502.0
2022-05-05 13:00:00,58.3,58.55,58.3,58.5,16466.0,54.0973,54.3292,54.0973,54.2828,16466.0
2022-05-05 13:10:00,58.49,58.5,58.27,58.36,23024.0,54.2736,54.2828,54.0694,54.1529,23024.0
2022-05-05 13:20:00,58.36,58.41,58.26,58.39,30150.0,54.1529,54.1993,54.0601,54.1808,30150.0
2022-05-05 13:30:00,58.37,58.61,58.24,58.47,36686.0,54.1622,54.3849,54.0416,54.255,36686.0
2022-05-05 13:40:00,58.46,58.55,58.36,58.36,25428.0,54.2457,54.3292,54.1529,54.1529,25428.0
2022-05-05 13:50:00,58.36,58.36,58.17,58.28,19932.0,54.1529,54.1529,53.9766,54.0787,19932.0
2022-05-05 14:00:00,58.27,58.27,58.11,58.18,23292.0,54.0694,54.0694,53.921,53.9859,23292.0
2022-05-05 14:10:00,58.2,58.49,58.09,58.49,26619.0,54.0045,54.2736,53.9024,54.2736,26619.0
2022-05-05 14:20:00,58.48,58.6,58.01,58.01,68642.0,54.2643,54.3756,53.8282,53.8282,68642.0
2022-05-05 14:30:00,58.05,58.08,57.87,58.0,20407.0,53.8653,53.8931,53.6983,53.8189,20407.0
2022-05-05 14:40:00,57.97,58.07,57.86,58.04,23426.0,53.7911,53.8838,53.689,53.856,23426.0
2022-05-05 14:50:00,58.07,58.21,57.98,58.05,19370.0,53.8838,54.0138,53.8003,53.8653,19370.0
2022-05-05 15:00:00,58.06,58.06,57.82,57.87,32958.0,53.8746,53.8746,53.6519,53.6983,32958.0
2022-05-05 15:10:00,57.86,57.92,57.74,57.79,29733.0,53.689,53.7447,53.5776,53.624,29733.0
2022-05-05 15:20:00,57.79,57.85,57.6,57.63,29875.0,53.624,53.6797,53.4477,53.4756,29875.0
2022-05-05 15:30:00,57.63,57.8,57.52,57.75,48850.0,53.4756,53.6333,53.3735,53.5869,48850.0
2022-05-05 15:40:00,57.77,57.92,57.56,57.6,99830.0,53.6055,53.7447,53.4106,53.4477,99830.0
2022-05-05 15:50:00,57.67,58.12,57.64,58.06,216758.0,53.5127,53.9302,53.4848,53.8746,216758.0
2022-05-06 09:30:00,57.88,58.08,57.66,57.75,87549.0,53.7075,53.8931,53.5034,53.5869,87549.0
2022-05-06 09:40:00,57.76,57.78,57.43,57.57,54011.0,53.5962,53.6147,53.29,53.4199,54011.0
2022-05-06 09:50:00,57.62,57.83,57.48,57.61,66542.0,53.4663,53.6611,53.3364,53.457,66542.0
2022-05-06 10:00:00,57.59,57.85,57.49,57.71,85728.0,53.4384,53.6797,53.3457,53.5498,85728.0
2022-05-06 10:10:00,57.71,57.96,57.62,57.85,42666.0,53.5498,53.7818,53.4663,53.6797,42666.0
2022-05-06 10:20:00,57.82,58.04,57.73,57.81,34599.0,53.6519,53.856,53.5684,53.6426,34599.0
2022-05-06 10:30:00,57.79,57.91,57.65,57.8,35461.0,53.624,53.7354,53.4941,53.6333,35461.0
2022-05-06 10:40:00,57.82,58.23,57.77,58.19,31062.0,53.6519,54.0323,53.6055,53.9952,31062.0
2022-05-06 10:50:00,58.22,58.27,58.01,58.19,37348.0,54.023,54.0694,53.8282,53.9952,37348.0
2022-05-06 11:00:00,58.16,58.29,58.16,58.26,24895.0,53.9674,54.088,53.9674,54.0601,24895.0
2022-05-06 11:10:00,58.28,58.43,58.17,58.24,32124.0,54.0787,54.2179,53.9766,54.0416,32124.0
2022-05-06 11:20:00,58.23,58.47,58.23,58.33,22617.0,54.0323,54.255,54.0323,54.1251,22617.0
2022-05-06 11:30:00,58.34,58.34,57.96,57.97,42270.0,54.1344,54.1344,53.7818,53.7911,42270.0
2022-05-06 11:40:00,57.97,58.0,57.85,57.94,19166.0,53.7911,53.8189,53.6797,53.7632,19166.0
2022-05-06 11:50:00,57.93,58.01,57.8,57.85,24693.0,53.7539,53.8282,53.6333,53.6797,24693.0
2022-05-06 12:00:00,57.87,58.16,57.8,58.06,25489.0,53.6983,53.9674,53.6333,53.8746,25489.0
2022-05-06 12:10:00,58.05,58.05,57.74,57.77,21907.0,53.8653,53.8653,53.5776,53.6055,21907.0
2022-05-06 12:20:00,57.77,58.03,57.77,57.96,23328.0,53.6055,53.8467,53.6055,53.7818,23328.0
2022-05-06 12:30:00,57.94,58.02,57.8,57.93,31778.0,53.7632,53.8374,53.6333,53.7539,31778.0
2022-05-06 12:40:00,57.95,57.95,57.82,57.86,35180.0,53.7725,53.7725,53.6519,53.689,35180.0
2022-05-06 12:50:00,57.87,58.17,57.81,58.12,40326.0,53.6983,53.9766,53.6426,53.9302,40326.0
2022-05-06 13:00:00,58.11,58.29,58.1,58.23,20517.0,53.921,54.088,53.9117,54.0323,20517.0
2022-05-06 13:10:00,58.22,58.26,58.0,58.03,34113.0,54.023,54.0601,53.8189,53.8467,34113.0
2022-05-06 13:20:00,58.01,58.26,57.99,58.18,36582.0,53.8282,54.0601,53.8096,53.9859,36582.0
2022-05-06 13:30:00,58.22,58.32,58.06,58.14,22767.0,54.023,54.1158,53.8746,53.9488,22767.0
2022-05-06 13:40:00,58.17,58.28,58.1,58.21,45908.0,53.9766,54.0787,53.9117,54.0138,45908.0
2022-05-06 13:50:00,58.23,58.26,57.98,58.0,62792.0,54.0323,54.0601,53.8003,53.8189,62792.0
2022-05-06 14:00:00,58.0,58.07,57.77,57.79,66038.0,53.8189,53.8838,53.6055,53.624,66038.0
2022-05-06 14:10:00,57.79,57.94,57.76,57.83,42100.0,53.624,53.7632,53.5962,53.6611,42100.0
2022-05-06 14:20:00,57.82,57.82,57.58,57.62,38160.0,53.6519,53.6519,53.4292,53.4663,38160.0
2022-05-06 14:30:00,57.61,57.65,57.44,57.48,56564.0,53.457,53.4941,53.2993,53.3364,56564.0
2022-05-06 14:40:00,57.53,57.7,57.49,57.69,41441.0,53.3828,53.5405,53.3457,53.5312,41441.0
2022-05-06 14:50:00,57.68,57.88,57.67,57.71,42715.0,53.522,53.7075,53.5127,53.5498,42715.0
2022-05-06 15:00:00,57.71,57.79,57.52,57.6,36143.0,53.5498,53.624,53.3735,53.4477,36143.0
2022-05-06 15:10:00,57.62,57.71,57.59,57.7,63223.0,53.4663,53.5498,53.4384,53.5405,63223.0
2022-05-06 15:20:00,57.68,57.81,57.58,57.8,60355.0,53.522,53.6426,53.4292,53.6333,60355.0
2022-05-06 15:30:00,57.8,58.36,57.79,58.31,80640.0,53.6333,54.1529,53.624,54.1065,80640.0
2022-05-06 15:40:00,58.31,58.45,58.2,58.37,108054.0,54.1065,54.2364,54.0045,54.1622,108054.0
2022-05-06 15:50:00,58.37,58.49,58.14,58.24,302667.0,54.1622,54.2736,53.9488,54.0416,302667.0
2022-05-09 09:30:00,57.75,58.03,57.1,57.89,101054.0,53.5869,53.8467,52.9838,53.7168,101054.0
2022-05-09 09:40:00,57.89,57.89,57.43,57.56,39806.0,53.7168,53.7168,53.29,53.4106,39806.0
2022-05-09 09:50:00,57.53,57.92,57.45,57.85,30831.0,53.3828,53.7447,53.3085,53.6797,30831.0
2022-05-09 10:00:00,57.85,57.97,57.58,57.62,60562.0,53.6797,53.7911,53.4292,53.4663,60562.0
2022-05-09 10:10:00,57.64,57.96,57.64,57.75,39795.0,53.4848,53.7818,53.4848,53.5869,39795.0
2022-05-09 10:20:00,57.73,57.77,57.62,57.64,52733.0,53.5684,53.6055,53.4663,53.4848,52733.0
2022-05-09 10:30:00,57.67,57.81,57.44,57.47,52135.0,53.5127,53.6426,53.2993,53.3271,52135.0
2022-05-09 10:40:00,57.49,57.79,57.43,57.76,121101.0,53.3457,53.624,53.29,53.5962,121101.0
2022-05-09 10:50:00,57.74,57.84,57.52,57.59,32611.0,53.5776,53.6704,53.3735,53.4384,32611.0
2022-05-09 11:00:00,57.55,57.67,57.53,57.62,30456.0,53.4013,53.5127,53.3828,53.4663,30456.0
2022-05-09 11:10:00,57.63,57.71,57.5,57.5,23398.0,53.4756,53.5498,53.3549,53.3549,23398.0
2022-05-09 11:20:00,57.5,57.5,57.27,57.29,30185.0,53.3549,53.3549,53.1415,53.1601,30185.0
2022-05-09 11:30:00,57.3,57.5,57.21,57.5,32181.0,53.1694,53.3549,53.0858,53.3549,32181.0
2022-05-09 11:40:00,57.46,57.66,57.4,57.56,46503.0,53.3178,53.5034,53.2621,53.4106,46503.0
2022-05-09 11:50:00,57.59,57.67,57.54,57.59,26773.0,53.4384,53.5127,53.392,53.4384,26773.0
2022-05-09 12:00:00,57.57,57.79,57.47,57.72,26019.0,53.4199,53.624,53.3271,53.5591,26019.0
2022-05-09 12:10:00,57.72,57.93,57.7,57.74,25431.0,53.5591,53.7539,53.5405,53.5776,25431.0
2022-05-09 12:20:00,57.75,57.83,57.65,57.73,30932.0,53.5869,53.6611,53.4941,53.5684,30932.0
2022-05-09 12:30:00,57.75,57.83,57.6,57.6,24746.0,53.5869,53.6611,53.4477,53.4477,24746.0
2022-05-09 12:40:00,57.61,57.67,57.5,57.5,20790.0,53.457,53.5127,53.3549,53.3549,20790.0
2022-05-09 12:50:00,57.5,57.5,57.41,57.45,40760.0,53.3549,53.3549,53.2714,53.3085,40760.0
2022-05-09 13:00:00,57.48,57.48,57.37,57.44,20351.0,53.3364,53.3364,53.2343,53.2993,20351.0
2022-05-09 13:10:00,57.43,57.5,57.36,57.47,35872.0,53.29,53.3549,53.225,53.3271,35872.0
2022-05-09 13:20:00,57.46,57.56,57.37,57.53,109133.0,53.3178,53.4106,53.2343,53.3828,109133.0
2022-05-09 13:30:00,57.56,57.6,57.33,57.39,36671.0,53.4106,53.4477,53.1972,53.2529,36671.0
2022-05-09 13:40:00,57.4,57.71,57.38,57.61,17870.0,53.2621,53.5498,53.2436,53.457,17870.0
2022-05-09 13:50:00,57.62,57.66,57.38,57.63,49155.0,53.4663,53.5034,53.2436,53.4756,49155.0
2022-05-09 14:00:00,57.62,57.87,57.62,57.74,30737.0,53.4663,53.6983,53.4663,53.5776,30737.0
2022-05-09 14:10:00,57.73,57.85,57.68,57.8,20168.0,53.5684,53.6797,53.522,53.6333,20168.0
2022-05-09 14:20:00,57.8,57.81,57.64,57.73,34197.0,53.6333,53.6426,53.4848,53.5684,34197.0
2022-05-09 14:30:00,57.71,57.84,57.57,57.77,40103.0,53.5498,53.6704,53.4199,53.6055,40103.0
2022-05-09 14:40:00,57.77,57.96,57.75,57.79,33991.0,53.6055,53.7818,53.5869,53.624,33991.0
2022-05-09 14:50:00,57.79,58.0,57.66,57.95,39325.0,53.624,53.8189,53.5034,53.7725,39325.0
2022-05-09 15:00:00,57.96,58.1,57.92,57.95,33951.0,53.7818,53.9117,53.7447,53.7725,33951.0
2022-05-09 15:10:00,57.95,58.16,57.95,58.05,33205.0,53.7725,53.9674,53.7725,53.8653,33205.0
2022-05-09 15:20:00,58.03,58.03,57.71,57.76,45638.0,53.8467,53.8467,53.5498,53.5962,45638.0
2022-05-09 15:30:00,57.75,57.83,57.65,57.8,69051.0,53.5869,53.6611,53.4941,53.6333,69051.0
2022-05-09 15:40:00,57.78,57.83,57.6,57.64,95599.0,53.6147,53.6611,53.4477,53.4848,95599.0
2022-05-09 15:50:00,57.63,57.69,57.45,57.63,322863.0,53.4756,53.5312,53.3085,53.4756,322863.0
2022-05-10 09:30:00,58.06,58.54,57.62,58.51,59292.0,53.8746,54.32,53.4663,54.2921,59292.0
2022-05-10 09:40:00,58.58,58.84,58.5,58.61,40753.0,54.3571,54.5983,54.2828,54.3849,40753.0
2022-05-10 09:50:00,58.62,58.77,58.55,58.72,34883.0,54.3942,54.5334,54.3292,54.487,34883.0
2022-05-10 10:00:00,58.7,58.78,58.41,58.41,38617.0,54.4684,54.5427,54.1993,54.1993,38617.0
2022-05-10 10:10:00,58.43,58.53,58.05,58.11,39112.0,54.2179,54.3107,53.8653,53.921,39112.0
2022-05-10 10:20:00,58.11,58.21,58.02,58.03,43547.0,53.921,54.0138,53.8374,53.8467,43547.0
2022-05-10 10:30:00,57.99,57.99,57.75,57.78,39775.0,53.8096,53.8096,53.5869,53.6147,39775.0
2022-05-10 10:40:00,57.76,57.84,57.47,57.54,35261.0,53.5962,53.6704,53.3271,53.392,35261.0
2022-05-10 10:50:00,57.51,57.77,57.46,57.68,30132.0,53.3642,53.6055,53.3178,53.522,30132.0
2022-05-10 11:00:00,57.66,57.8,57.51,57.52,25105.0,53.5034,53.6333,53.3642,53.3735,25105.0
2022-05-10 11:10:00,57.53,57.65,57.42,57.59,27140.0,53.3828,53.4941,53.2807,53.4384,27140.0
2022-05-10 11:20:00,57.59,57.6,57.28,57.43,20976.0,53.4384,53.4477,53.1508,53.29,20976.0
2022-05-10 11:30:00,57.43,57.54,57.25,57.52,27647.0,53.29,53.392,53.123,53.3735,27647.0
2022-05-10 11:40:00,57.54,57.56,57.16,57.25,23628.0,53.392,53.4106,53.0394,53.123,23628.0
2022-05-10 11:50:00,57.21,57.4,57.13,57.3,31105.0,53.0858,53.2621,53.0116,53.1694,31105.0
2022-05-10 12:00:00,57.32,57.42,57.13,57.15,17770.0,53.1879,53.2807,53.0116,53.0302,17770.0
2022-05-10 12:10:00,57.13,57.28,57.04,57.1,35254.0,53.0116,53.1508,52.9281,52.9838,35254.0
2022-05-10 12:20:00,57.08,57.12,57.01,57.07,34746.0,52.9652,53.0023,52.9003,52.9559,34746.0
2022-05-10 12:30:00,57.09,57.15,56.83,56.88,44513.0,52.9745,53.0302,52.7332,52.7796,44513.0
2022-05-10 12:40:00,56.87,57.07,56.84,56.99,29383.0,52.7703,52.9559,52.7425,52.8817,29383.0
2022-05-10 12:50:00,56.98,56.99,56.76,56.94,27333.0,52.8724,52.8817,52.6683,52.8353,27333.0
2022-05-10 13:00:00,56.93,57.15,56.89,57.1,37445.0,52.826,53.0302,52.7889,52.9838,37445.0
2022-05-10 13:10:00,57.07,57.07,56.86,56.96,29832.0,52.9559,52.9559,52.7611,52.8539,29832.0
2022-05-10 13:20:00,56.96,57.21,56.9,57.2,45298.0,52.8539,53.0858,52.7982,53.0766,45298.0
2022-05-10 13:30:00,57.23,57.47,57.19,57.47,42634.0,53.1044,53.3271,53.0673,53.3271,42634.0
2022-05-10 13:40:00,57.49,57.61,57.47,57.58,36915.0,53.3457,53.457,53.3271,53.4292,36915.0
2022-05-10 13:50:00,57.6,57.78,57.55,57.76,27282.0,53.4477,53.6147,53.4013,53.5962,27282.0
2022-05-10 14:00:00,57.76,57.77,57.56,57.56,25811.0,53.5962,53.6055,53.4106,53.4106,25811.0
2022-05-10 14:10:00,57.56,57.67,57.36,57.51,32965.0,53.4106,53.5127,53.225,53.3642,32965.0
2022-05-10 14:20:00,57.55,57.61,57.37,57.45,25348.0,53.4013,53.457,53.2343,53.3085,25348.0
2022-05-10 14:30:00,57.45,57.52,57.36,57.42,23669.0,53.3085,53.3735,53.225,53.2807,23669.0
2022-05-10 14:40:00,57.41,57.62,57.33,57.42,33284.0,53.2714,53.4663,53.1972,53.2807,33284.0
2022-05-10 14:50:00,57.46,57.58,57.38,57.51,40278.0,53.3178,53.4292,53.2436,53.3642,40278.0
2022-05-10 15:00:00,57.52,57.73,57.48,57.61,38515.0,53.3735,53.5684,53.3364,53.457,38515.0
2022-05-10 15:10:00,57.58,57.68,57.5,57.63,41022.0,53.4292,53.522,53.3549,53.4756,41022.0
2022-05-10 15:20:00,57.63,57.65,57.29,57.32,34176.0,53.4756,53.4941,53.1601,53.1879,34176.0
2022-05-10 15:30:00,57.32,57.36,57.2,57.27,62365.0,53.1879,53.225,53.0766,53.1415,62365.0
2022-05-10 15:40:00,57.27,57.43,57.24,57.36,81418.0,53.1415,53.29,53.1137,53.225,81418.0
2022-05-10 15:50:00,57.33,57.42,57.24,57.34,163225.0,53.1972,53.2807,53.1137,53.2065,163225.0
2022-05-11 09:30:00,57.71,57.91,57.48,57.5,44398.0,53.5498,53.7354,53.3364,53.3549,44398.0
2022-05-11 09:40:00,57.52,57.83,57.47,57.68,35639.0,53.3735,53.6611,53.3271,53.522,35639.0
2022-05-11 09:50:00,57.65,58.02,57.53,58.0,33857.0,53.4941,53.8374,53.3828,53.8189,33857.0
2022-05-11 10:00:00,57.92,57.95,57.68,57.7,28859.0,53.7447,53.7725,53.522,53.5405,28859.0
2022-05-11 10:10:00,57.72,57.94,57.69,57.83,25545.0,53.5591,53.7632,53.5312,53.6611,25545.0
2022-05-11 10:20:00,57.85,58.06,57.83,58.06,22226.0,53.6797,53.8746,53.6611,53.8746,22226.0
2022-05-11 10:30:00,58.02,58.12,57.85,58.11,19212.0,53.8374,53.9302,53.6797,53.921,19212.0
2022-05-11 10:40:00,58.08,58.25,58.07,58.13,20191.0,53.8931,54.0509,53.8838,53.9395,20191.0
2022-05-11 10:50:00,58.12,58.12,57.9,58.07,33902.0,53.9302,53.9302,53.7261,53.8838,33902.0
2022-05-11 11:00:00,58.06,58.12,57.95,57.98,35993.0,53.8746,53.9302,53.7725,53.8003,35993.0
2022-05-11 11:10:00,57.98,58.11,57.79,57.92,22443.0,53.8003,53.921,53.624,53.7447,22443.0
2022-05-11 11:20:00,57.92,58.06,57.9,58.05,17850.0,53.7447,53.8746,53.7261,53.8653,17850.0
2022-05-11 11:30:00,58.06,58.29,58.03,58.26,31717.0,53.8746,54.088,53.8467,54.0601,31717.0
2022-05-11 11:40:00,58.27,58.34,58.11,58.14,29502.0,54.0694,54.1344,53.921,53.9488,29502.0
2022-05-11 11:50:00,58.16,58.17,57.98,58.13,27876.0,53.9674,53.9766,53.8003,53.9395,27876.0
2022-05-11 12:00:00,58.12,58.15,57.98,57.99,25343.0,53.9302,53.9581,53.8003,53.8096,25343.0
2022-05-11 12:10:00,57.93,58.02,57.87,57.93,20538.0,53.7539,53.8374,53.6983,53.7539,20538.0
2022-05-11 12:20:00,57.9,58.13,57.69,57.74,31499.0,53.7261,53.9395,53.5312,53.5776,31499.0
2022-05-11 12:30:00,57.72,57.84,57.65,57.78,39489.0,53.5591,53.6704,53.4941,53.6147,39489.0
2022-05-11 12:40:00,57.77,57.85,57.66,57.74,27510.0,53.6055,53.6797,53.5034,53.5776,27510.0
2022-05-11 12:50:00,57.75,57.75,57.62,57.62,53243.0,53.5869,53.5869,53.4663,53.4663,53243.0
2022-05-11 13:00:00,57.61,57.62,57.39,57.43,26078.0,53.457,53.4663,53.2529,53.29,26078.0
2022-05-11 13:10:00,57.43,57.53,57.39,57.44,20305.0,53.29,53.3828,53.2529,53.2993,20305.0
2022-05-11 13:20:00,57.43,57.46,57.26,57.3,22524.0,53.29,53.3178,53.1322,53.1694,22524.0
2022-05-11 13:30:00,57.28,57.37,57.18,57.2,20124.0,53.1508,53.2343,53.058,53.0766,20124.0
2022-05-11 13:40:00,57.18,57.26,57.01,57.11,26964.0,53.058,53.1322,52.9003,52.993,26964.0
2022-05-11 13:50:00,57.09,57.17,56.92,56.96,30919.0,52.9745,53.0487,52.8167,52.8539,30919.0
2022-05-11 14:00:00,56.98,57.19,56.98,57.14,22634.0,52.8724,53.0673,52.8724,53.0209,22634.0
2022-05-11 14:10:00,57.13,57.27,57.07,57.21,29485.0,53.0116,53.1415,52.9559,53.0858,29485.0
2022-05-11 14:20:00,57.19,57.5,57.13,57.33,32662.0,53.0673,53.3549,53.0116,53.1972,32662.0
2022-05-11 14:30:00,57.33,57.47,57.2,57.45,29751.0,53.1972,53.3271,53.0766,53.3085,29751.0
2022-05-11 14:40:00,57.45,57.49,57.3,57.3,29078.0,53.3085,53.3457,53.1694,53.1694,29078.0
2022-05-11 14:50:00,57.31,57.32,57.18,57.2,32090.0,53.1786,53.1879,53.058,53.0766,32090.0
2022-05-11 15:00:00,57.2,57.28,57.12,57.26,35744.0,53.0766,53.1508,53.0023,53.1322,35744.0
2022-05-11 15:10:00,57.27,57.28,57.03,57.18,30095.0,53.1415,53.1508,52.9188,53.058,30095.0
2022-05-11 15:20:00,57.18,57.32,57.13,57.26,33299.0,53.058,53.1879,53.0116,53.1322,33299.0
2022-05-11 15:30:00,57.27,57.29,57.01,57.03,57755.0,53.1415,53.1601,52.9003,52.9188,57755.0
2022-05-11 15:40:00,57.02,57.1,56.92,56.93,103178.0,52.9095,52.9838,52.8167,52.826,103178.0
2022-05-11 15:50:00,56.91,57.0,56.77,56.89,233815.0,52.8075,52.891,52.6776,52.7889,233815.0
2022-05-12 09:30:00,56.81,56.99,56.4,56.49,79131.0,52.7147,52.8817,52.3342,52.4177,79131.0
2022-05-12 09:40:00,56.53,56.68,56.43,56.52,33953.0,52.4549,52.594,52.3621,52.4456,33953.0
2022-05-12 09:50:00,56.54,56.56,56.27,56.33,72781.0,52.4641,52.4827,52.2136,52.2693,72781.0
2022-05-12 10:00:00,56.35,56.69,56.07,56.65,45052.0,52.2878,52.6033,52.028,52.5662,45052.0
2022-05-12 10:10:00,56.62,56.79,56.49,56.55,27571.0,52.5384,52.6961,52.4177,52.4734,27571.0
2022-05-12 10:20:00,56.58,56.8,56.5,56.61,40606.0,52.5013,52.7054,52.427,52.5291,40606.0
2022-05-12 10:30:00,56.62,56.67,56.43,56.63,42035.0,52.5384,52.5848,52.3621,52.5476,42035.0
2022-05-12 10:40:00,56.59,56.67,56.4,56.59,39370.0,52.5105,52.5848,52.3342,52.5105,39370.0
2022-05-12 10:50:00,56.58,56.78,56.57,56.57,41609.0,52.5013,52.6868,52.492,52.492,41609.0
2022-05-12 11:00:00,56.58,56.91,56.44,56.91,30228.0,52.5013,52.8075,52.3713,52.8075,30228.0
2022-05-12 11:10:00,56.92,56.95,56.59,56.61,23885.0,52.8167,52.8446,52.5105,52.5291,23885.0
2022-05-12 11:20:00,56.61,56.64,56.38,56.51,42191.0,52.5291,52.5569,52.3157,52.4363,42191.0
2022-05-12 11:30:00,56.5,56.55,56.39,56.53,42511.0,52.427,52.4734,52.325,52.4549,42511.0
2022-05-12 11:40:00,56.56,56.56,56.15,56.16,29402.0,52.4827,52.4827,52.1023,52.1115,29402.0
2022-05-12 11:50:00,56.16,56.17,55.82,55.86,38846.0,52.1115,52.1208,51.796,51.8332,38846.0
2022-05-12 12:00:00,55.88,55.98,55.81,55.95,19861.0,51.8517,51.9445,51.7868,51.9167,19861.0
2022-05-12 12:10:00,55.93,56.02,55.8,55.99,31393.0,51.8981,51.9816,51.7775,51.9538,31393.0
2022-05-12 12:20:00,55.98,56.17,55.94,56.13,22160.0,51.9445,52.1208,51.9074,52.0837,22160.0
2022-05-12 12:30:00,56.15,56.34,56.14,56.23,31959.0,52.1023,52.2786,52.093,52.1765,31959.0
2022-05-12 12:40:00,56.19,56.37,56.05,56.18,16251.0,52.1394,52.3064,52.0095,52.1301,16251.0
2022-05-12 12:50:00,56.18,56.23,56.08,56.1,16873.0,52.1301,52.1765,52.0373,52.0559,16873.0
2022-05-12 13:00:00,56.07,56.12,55.96,55.99,18039.0,52.028,52.0744,51.9259,51.9538,18039.0
2022-05-12 13:10:00,55.97,56.09,55.93,55.95,18275.0,51.9352,52.0466,51.8981,51.9167,18275.0
2022-05-12 13:20:00,55.94,55.99,55.84,55.89,19551.0,51.9074,51.9538,51.8146,51.861,19551.0
2022-05-12 13:30:00,55.87,55.92,55.76,55.81,35742.0,51.8424,51.8888,51.7404,51.7868,35742.0
2022-05-12 13:40:00,55.82,55.82,55.57,55.58,35521.0,51.796,51.796,51.5641,51.5733,35521.0
2022-05-12 13:50:00,55.59,55.71,55.54,55.67,28043.0,51.5826,51.694,51.5362,51.6569,28043.0
2022-05-12 14:00:00,55.68,55.73,55.45,55.45,29336.0,51.6661,51.7125,51.4527,51.4527,29336.0
2022-05-12 14:10:00,55.45,55.51,55.39,55.51,32491.0,51.4527,51.5084,51.397,51.5084,32491.0
2022-05-12 14:20:00,55.5,55.59,55.38,55.43,37167.0,51.4991,51.5826,51.3878,51.4342,37167.0
2022-05-12 14:30:00,55.43,55.48,55.18,55.19,38782.0,51.4342,51.4806,51.2022,51.2115,38782.0
2022-05-12 14:40:00,55.2,55.31,55.16,55.22,35169.0,51.2207,51.3228,51.1836,51.2393,35169.0
2022-05-12 14:50:00,55.19,55.27,55.15,55.24,31581.0,51.2115,51.2857,51.1743,51.2579,31581.0
2022-05-12 15:00:00,55.25,55.41,55.16,55.2,33658.0,51.2671,51.4156,51.1836,51.2207,33658.0
2022-05-12 15:10:00,55.2,55.45,55.12,55.42,48151.0,51.2207,51.4527,51.1465,51.4249,48151.0
2022-05-12 15:20:00,55.41,55.75,55.4,55.52,59058.0,51.4156,51.7311,51.4063,51.5177,59058.0
2022-05-12 15:30:00,55.52,55.71,55.51,55.69,56309.0,51.5177,51.694,51.5084,51.6754,56309.0
2022-05-12 15:40:00,55.72,55.94,55.71,55.77,98060.0,51.7032,51.9074,51.694,51.7496,98060.0
2022-05-12 15:50:00,55.8,56.14,55.76,56.13,189404.0,51.7775,52.093,51.7404,52.0837,189404.0
2022-05-13 09:30:00,56.33,56.65,56.2,56.61,132370.0,52.2693,52.5662,52.1486,52.5291,132370.0
2022-05-13 09:40:00,56.61,56.68,56.26,56.3,55928.0,52.5291,52.594,52.2043,52.2414,55928.0
2022-05-13 09:50:00,56.32,56.43,56.19,56.41,85235.0,52.26,52.3621,52.1394,52.3435,85235.0
2022-05-13 10:00:00,56.42,56.48,56.38,56.45,115644.0,52.3528,52.4085,52.3157,52.3806,115644.0
2022-05-13 10:10:00,56.44,56.52,56.33,56.39,48725.0,52.3713,52.4456,52.2693,52.325,48725.0
2022-05-13 10:20:00,56.4,56.61,56.4,56.46,28785.0,52.3342,52.5291,52.3342,52.3899,28785.0
2022-05-13 10:30:00,56.48,56.58,56.42,56.42,36035.0,52.4085,52.5013,52.3528,52.3528,36035.0
2022-05-13 10:40:00,56.43,56.44,56.15,56.22,30545.0,52.3621,52.3713,52.1023,52.1672,30545.0
2022-05-13 10:50:00,56.19,56.43,56.19,56.4,37066.0,52.1394,52.3621,52.1394,52.3342,37066.0
2022-05-13 11:00:00,56.36,56.38,56.29,56.37,40356.0,52.2971,52.3157,52.2322,52.3064,40356.0
2022-05-13 11:10:00,56.37,56.46,56.36,56.46,29367.0,52.3064,52.3899,52.2971,52.3899,29367.0
2022-05-13 11:20:00,56.46,56.53,56.46,56.5,42558.0,52.3899,52.4549,52.3899,52.427,42558.0
2022-05-13 11:30:00,56.49,56.57,56.42,56.49,77959.0,52.4177,52.492,52.3528,52.4177,77959.0
2022-05-13 11:40:00,56.49,56.49,56.3,56.33,46837.0,52.4177,52.4177,52.2414,52.2693,46837.0
2022-05-13 11:50:00,56.32,56.51,56.31,56.48,38568.0,52.26,52.4363,52.2507,52.4085,38568.0
2022-05-13 12:00:00,56.48,56.59,56.42,56.57,27159.0,52.4085,52.5105,52.3528,52.492,27159.0
2022-05-13 12:10:00,56.58,56.7,56.57,56.58,37420.0,52.5013,52.6126,52.492,52.5013,37420.0
2022-05-13 12:20:00,56.57,56.57,56.46,56.55,25885.0,52.492,52.492,52.3899,52.4734,25885.0
2022-05-13 12:30:00,56.55,56.59,56.47,56.53,40404.0,52.4734,52.5105,52.3992,52.4549,40404.0
2022-05-13 12:40:00,56.52,56.57,56.45,56.46,29356.0,52.4456,52.492,52.3806,52.3899,29356.0
2022-05-13 12:50:00,56.46,56.49,56.31,56.43,23830.0,52.3899,52.4177,52.2507,52.3621,23830.0
2022-05-13 13:00:00,56.45,56.53,56.44,56.47,25916.0,52.3806,52.4549,52.3713,52.3992,25916.0
2022-05-13 13:10:00,56.48,56.52,56.42,56.44,26691.0,52.4085,52.4456,52.3528,52.3713,26691.0
2022-05-13 13:20:00,56.42,56.46,56.34,56.41,22618.0,52.3528,52.3899,52.2786,52.3435,22618.0
2022-05-13 13:30:00,56.41,56.44,56.35,56.38,18348.0,52.3435,52.3713,52.2878,52.3157,18348.0
2022-05-13 13:40:00,56.38,56.38,56.19,56.28,26802.0,52.3157,52.3157,52.1394,52.2229,26802.0
2022-05-13 13:50:00,56.27,56.29,56.11,56.15,29040.0,52.2136,52.2322,52.0651,52.1023,29040.0
2022-05-13 14:00:00,56.14,56.15,55.84,56.01,44701.0,52.093,52.1023,51.8146,51.9723,44701.0
2022-05-13 14:10:00,56.01,56.04,55.9,56.02,44705.0,51.9723,52.0002,51.8703,51.9816,44705.0
2022-05-13 14:20:00,56.03,56.04,55.9,55.93,36130.0,51.9909,52.0002,51.8703,51.8981,36130.0
2022-05-13 14:30:00,55.94,56.16,55.94,56.02,22850.0,51.9074,52.1115,51.9074,51.9816,22850.0
2022-05-13 14:40:00,56.03,56.13,55.99,56.03,26398.0,51.9909,52.0837,51.9538,51.9909,26398.0
2022-05-13 14:50:00,56.03,56.27,56.03,56.2,26558.0,51.9909,52.2136,51.9909,52.1486,26558.0
2022-05-13 15:00:00,56.21,56.27,56.16,56.24,26082.0,52.1579,52.2136,52.1115,52.1858,26082.0
2022-05-13 15:10:00,56.24,56.34,56.23,56.3,37681.0,52.1858,52.2786,52.1765,52.2414,37681.0
2022-05-13 15:20:00,56.3,56.41,56.27,56.38,32434.0,52.2414,52.3435,52.2136,52.3157,32434.0
2022-05-13 15:30:00,56.39,56.39,56.16,56.28,60107.0,52.325,52.325,52.1115,52.2229,60107.0
2022-05-13 15:40:00,56.27,56.39,56.24,56.33,95857.0,52.2136,52.325,52.1858,52.2693,95857.0
2022-05-13 15:50:00,56.33,56.39,56.12,56.27,360033.0,52.2693,52.325,52.0744,52.2136,360033.0
2022-05-16 09:30:00,56.28,56.35,56.01,56.29,135282.0,52.2229,52.2878,51.9723,52.2322,135282.0
2022-05-16 09:40:00,56.25,56.26,55.69,55.72,57168.0,52.195,52.2043,51.6754,51.7032,57168.0
2022-05-16 09:50:00,55.74,55.92,55.69,55.75,21024.0,51.7218,51.8888,51.6754,51.7311,21024.0
2022-05-16 10:00:00,55.77,55.81,55.63,55.73,28169.0,51.7496,51.7868,51.6197,51.7125,28169.0
2022-05-16 10:10:00,55.74,55.91,55.69,55.8,11673.0,51.7218,51.8796,51.6754,51.7775,11673.0
2022-05-16 10:20:00,55.84,55.95,55.84,55.92,25856.0,51.8146,51.9167,51.8146,51.8888,25856.0
2022-05-16 10:30:00,55.92,55.94,55.78,55.87,23286.0,51.8888,51.9074,51.7589,51.8424,23286.0
2022-05-16 10:40:00,55.85,55.88,55.6,55.61,23880.0,51.8239,51.8517,51.5919,51.6012,23880.0
2022-05-16 10:50:00,55.6,55.7,55.58,55.67,34751.0,51.5919,51.6847,51.5733,51.6569,34751.0
2022-05-16 11:00:00,55.66,55.71,55.55,55.64,23623.0,51.6476,51.694,51.5455,51.629,23623.0
2022-05-16 11:10:00,55.63,55.69,55.52,55.59,27620.0,51.6197,51.6754,51.5177,51.5826,27620.0
2022-05-16 11:20:00,55.58,55.65,55.53,55.61,37179.0,51.5733,51.6383,51.5269,51.6012,37179.0
2022-05-16 11:30:00,55.61,55.67,55.51,55.67,41854.0,51.6012,51.6569,51.5084,51.6569,41854.0
2022-05-16 11:40:00,55.66,55.87,55.64,55.84,25954.0,51.6476,51.8424,51.629,51.8146,25954.0
2022-05-16 11:50:00,55.83,55.89,55.79,55.83,35042.0,51.8053,51.861,51.7682,51.8053,35042.0
2022-05-16 12:00:00,55.83,55.92,55.81,55.85,22479.0,51.8053,51.8888,51.7868,51.8239,22479.0
2022-05-16 12:10:00,55.85,55.91,55.79,55.81,22373.0,51.8239,51.8796,51.7682,51.7868,22373.0
2022-05-16 12:20:00,55.83,55.87,55.82,55.86,13453.0,51.8053,51.8424,51.796,51.8332,13453.0
2022-05-16 12:30:00,55.85,55.89,55.8,55.81,12325.0,51.8239,51.861,51.7775,51.7868,12325.0
2022-05-16 12:40:00,55.76,55.8,55.71,55.79,20840.0,51.7404,51.7775,51.694,51.7682,20840.0
2022-05-16 12:50:00,55.8,55.8,55.7,55.76,14922.0,51.7775,51.7775,51.6847,51.7404,14922.0
2022-05-16 13:00:00,55.77,55.93,55.75,55.91,17391.0,51.7496,51.8981,51.7311,51.8796,17391.0
2022-05-16 13:10:00,55.9,56.02,55.89,55.96,25373.0,51.8703,51.9816,51.861,51.9259,25373.0
2022-05-16 13:20:00,55.96,56.17,55.95,56.12,14391.0,51.9259,52.1208,51.9167,52.0744,14391.0
2022-05-16 13:30:00,56.13,56.31,56.12,56.28,37449.0,52.0837,52.2507,52.0744,52.2229,37449.0
2022-05-16 13:40:00,56.28,56.33,56.15,56.19,30073.0,52.2229,52.2693,52.1023,52.1394,30073.0
2022-05-16 13:50:00,56.2,56.24,56.12,56.19,23291.0,52.1486,52.1858,52.0744,52.1394,23291.0
2022-05-16 14:00:00,56.19,56.26,56.16,56.19,17766.0,52.1394,52.2043,52.1115,52.1394,17766.0
2022-05-16 14:10:00,56.18,56.18,56.1,56.15,25715.0,52.1301,52.1301,52.0559,52.1023,25715.0
2022-05-16 14:20:00,56.14,56.34,56.13,56.33,22387.0,52.093,52.2786,52.0837,52.2693,22387.0
2022-05-16 14:30:00,56.34,56.39,56.29,56.33,30470.0,52.2786,52.325,52.2322,52.2693,30470.0
2022-05-16 14:40:00,56.34,56.42,56.27,56.3,45657.0,52.2786,52.3528,52.2136,52.2414,45657.0
2022-05-16 14:50:00,56.3,56.35,56.27,56.33,41742.0,52.2414,52.2878,52.2136,52.2693,41742.0
2022-05-16 15:00:00,56.33,56.52,56.33,56.47,43501.0,52.2693,52.4456,52.2693,52.3992,43501.0
2022-05-16 15:10:00,56.45,56.46,56.33,56.38,162882.0,52.3806,52.3899,52.2693,52.3157,162882.0
2022-05-16 15:20:00,56.37,56.44,56.33,56.35,125039.0,52.3064,52.3713,52.2693,52.2878,125039.0
2022-05-16 15:30:00,56.35,56.35,56.16,56.25,143174.0,52.2878,52.2878,52.1115,52.195,143174.0
2022-05-16 15:40:00,56.24,56.26,56.13,56.2,65778.0,52.1858,52.2043,52.0837,52.1486,65778.0
2022-05-16 15:50:00,56.23,56.34,56.09,56.21,207092.0,52.1765,52.2786,52.0466,52.1579,207092.0
2022-05-17 09:30:00,56.82,56.99,56.48,56.55,93123.0,53.0924,53.2512,52.7747,52.8401,93123.0
2022-05-17 09:40:00,56.56,57.01,56.55,56.94,33348.0,52.8495,53.2699,52.8401,53.2045,33348.0
2022-05-17 09:50:00,56.95,57.01,56.81,57.01,28163.0,53.2139,53.2699,53.0831,53.2699,28163.0
2022-05-17 10:00:00,57.01,57.21,56.95,56.95,34529.0,53.2699,53.4568,53.2139,53.2139,34529.0
2022-05-17 10:10:00,56.96,57.11,56.86,57.1,28501.0,53.2232,53.3634,53.1298,53.354,28501.0
2022-05-17 10:20:00,57.11,57.13,56.73,56.75,37375.0,53.3634,53.3821,53.0083,53.027,37375.0
2022-05-17 10:30:00,56.76,56.96,56.76,56.96,32762.0,53.0363,53.2232,53.0363,53.2232,32762.0
2022-05-17 10:40:00,56.95,56.95,56.73,56.82,29927.0,53.2139,53.2139,53.0083,53.0924,29927.0
2022-05-17 10:50:00,56.83,56.96,56.81,56.95,16260.0,53.1017,53.2232,53.0831,53.2139,16260.0
2022-05-17 11:00:00,56.96,57.13,56.93,57.09,21694.0,53.2232,53.3821,53.1952,53.3447,21694.0
2022-05-17 11:10:00,57.1,57.1,56.95,56.97,20408.0,53.354,53.354,53.2139,53.2326,20408.0
2022-05-17 11:20:00,56.96,57.04,56.91,57.02,16904.0,53.2232,53.298,53.1765,53.2793,16904.0
2022-05-17 11:30:00,57.03,57.08,56.94,56.97,27814.0,53.2886,53.3353,53.2045,53.2326,27814.0
2022-05-17 11:40:00,56.97,56.98,56.84,56.85,14647.0,53.2326,53.2419,53.1111,53.1204,14647.0
2022-05-17 11:50:00,56.84,57.05,56.84,57.05,13913.0,53.1111,53.3073,53.1111,53.3073,13913.0
2022-05-17 12:00:00,57.05,57.07,56.93,57.02,15698.0,53.3073,53.326,53.1952,53.2793,15698.0
2022-05-17 12:10:00,57.0,57.12,56.96,57.1,19832.0,53.2606,53.3727,53.2232,53.354,19832.0
2022-05-17 12:20:00,57.12,57.2,57.09,57.14,22255.0,53.3727,53.4475,53.3447,53.3914,22255.0
2022-05-17 12:30:00,57.13,57.24,57.12,57.2,13487.0,53.3821,53.4848,53.3727,53.4475,13487.0
2022-05-17 12:40:00,57.2,57.35,57.17,57.33,27462.0,53.4475,53.5876,53.4194,53.5689,27462.0
2022-05-17 12:50:00,57.34,57.35,57.28,57.31,11882.0,53.5783,53.5876,53.5222,53.5502,11882.0
2022-05-17 13:00:00,57.3,57.37,57.2,57.34,16221.0,53.5409,53.6063,53.4475,53.5783,16221.0
2022-05-17 13:10:00,57.32,57.42,57.32,57.35,16174.0,53.5596,53.653,53.5596,53.5876,16174.0
2022-05-17 13:20:00,57.35,57.35,57.29,57.3,14013.0,53.5876,53.5876,53.5316,53.5409,14013.0
2022-05-17 13:30:00,57.3,57.38,57.28,57.37,20402.0,53.5409,53.6157,53.5222,53.6063,20402.0
2022-05-17 13:40:00,57.38,57.39,57.31,57.35,20443.0,53.6157,53.625,53.5502,53.5876,20443.0
2022-05-17 13:50:00,57.36,57.37,57.17,57.18,22620.0,53.597,53.6063,53.4194,53.4288,22620.0
2022-05-17 14:00:00,57.19,57.34,57.11,57.34,20465.0,53.4381,53.5783,53.3634,53.5783,20465.0
2022-05-17 14:10:00,57.34,57.34,57.1,57.1,17751.0,53.5783,53.5783,53.354,53.354,17751.0
2022-05-17 14:20:00,57.07,57.22,56.96,57.18,14653.0,53.326,53.4662,53.2232,53.4288,14653.0
2022-05-17 14:30:00,57.16,57.22,57.02,57.22,18859.0,53.4101,53.4662,53.2793,53.4662,18859.0
2022-05-17 14:40:00,57.28,57.5,57.22,57.49,31235.0,53.5222,53.7278,53.4662,53.7184,31235.0
2022-05-17 14:50:00,57.48,57.49,57.34,57.36,16944.0,53.7091,53.7184,53.5783,53.597,16944.0
2022-05-17 15:00:00,57.35,57.46,57.33,57.37,22461.0,53.5876,53.6904,53.5689,53.6063,22461.0
2022-05-17 15:10:00,57.37,57.41,57.32,57.4,20171.0,53.6063,53.6437,53.5596,53.6343,20171.0
2022-05-17 15:20:00,57.4,57.46,57.38,57.42,27077.0,53.6343,53.6904,53.6157,53.653,27077.0
2022-05-17 15:30:00,57.42,57.42,57.22,57.26,72184.0,53.653,53.653,53.4662,53.5035,72184.0
2022-05-17 15:40:00,57.25,57.35,57.18,57.23,55654.0,53.4942,53.5876,53.4288,53.4755,55654.0
2022-05-17 15:50:00,57.23,57.3,57.1,57.25,194177.0,53.4755,53.5409,53.354,53.4942,194177.0
2022-05-18 09:30:00,56.91,56.93,56.57,56.7,56097.0,53.1765,53.1952,52.8588,52.9803,56097.0
2022-05-18 09:40:00,56.73,56.97,56.59,56.96,26803.0,53.0083,53.2326,52.8775,53.2232,26803.0
2022-05-18 09:50:00,56.93,56.93,56.69,56.81,18100.0,53.1952,53.1952,52.9709,53.0831,18100.0
2022-05-18 10:00:00,56.78,56.83,56.58,56.67,33270.0,53.055,53.1017,52.8681,52.9522,33270.0
2022-05-18 10:10:00,56.68,56.89,56.65,56.84,20127.0,52.9616,53.1578,52.9335,53.1111,20127.0
2022-05-18 10:20:00,56.84,56.91,56.65,56.65,15522.0,53.1111,53.1765,52.9335,52.9335,15522.0
2022-05-18 10:30:00,56.66,56.74,56.63,56.73,22076.0,52.9429,53.0176,52.9149,53.0083,22076.0
2022-05-18 10:40:00,56.75,56.84,56.72,56.79,15484.0,53.027,53.1111,52.999,53.0644,15484.0
2022-05-18 10:50:00,56.8,56.84,56.68,56.8,31701.0,53.0737,53.1111,52.9616,53.0737,31701.0
2022-05-18 11:00:00,56.79,56.8,56.63,56.65,20660.0,53.0644,53.0737,52.9149,52.9335,20660.0
2022-05-18 11:10:00,56.64,56.64,56.51,56.55,18323.0,52.9242,52.9242,52.8027,52.8401,18323.0
2022-05-18 11:20:00,56.57,56.57,56.47,56.5,28560.0,52.8588,52.8588,52.7654,52.7934,28560.0
2022-05-18 11:30:00,56.52,56.83,56.49,56.73,22946.0,52.8121,53.1017,52.784,53.0083,22946.0
2022-05-18 11:40:00,56.72,56.74,56.61,56.66,18799.0,52.999,53.0176,52.8962,52.9429,18799.0
2022-05-18 11:50:00,56.67,56.7,56.54,56.65,29832.0,52.9522,52.9803,52.8308,52.9335,29832.0
2022-05-18 12:00:00,56.65,56.65,56.51,56.55,23335.0,52.9335,52.9335,52.8027,52.8401,23335.0
2022-05-18 12:10:00,56.54,56.77,56.52,56.7,26235.0,52.8308,53.0457,52.8121,52.9803,26235.0
2022-05-18 12:20:00,56.7,56.73,56.52,56.64,22576.0,52.9803,53.0083,52.8121,52.9242,22576.0
2022-05-18 12:30:00,56.63,56.71,56.56,56.69,32143.0,52.9149,52.9896,52.8495,52.9709,32143.0
2022-05-18 12:40:00,56.72,56.88,56.66,56.88,35445.0,52.999,53.1485,52.9429,53.1485,35445.0
2022-05-18 12:50:00,56.9,56.97,56.9,56.92,18400.0,53.1671,53.2326,53.1671,53.1858,18400.0
2022-05-18 13:00:00,56.92,56.92,56.67,56.67,20044.0,53.1858,53.1858,52.9522,52.9522,20044.0
2022-05-18 13:10:00,56.68,56.75,56.67,56.71,29379.0,52.9616,53.027,52.9522,52.9896,29379.0
2022-05-18 13:20:00,56.73,56.79,56.68,56.76,23434.0,53.0083,53.0644,52.9616,53.0363,23434.0
2022-05-18 13:30:00,56.77,56.97,56.73,56.96,36373.0,53.0457,53.2326,53.0083,53.2232,36373.0
2022-05-18 13:40:00,56.96,56.96,56.72,56.72,60987.0,53.2232,53.2232,52.999,52.999,60987.0
2022-05-18 13:50:00,56.73,56.75,56.6,56.72,38315.0,53.0083,53.027,52.8868,52.999,38315.0
2022-05-18 14:00:00,56.72,56.83,56.66,56.76,62122.0,52.999,53.1017,52.9429,53.0363,62122.0
2022-05-18 14:10:00,56.76,56.78,56.58,56.73,31058.0,53.0363,53.055,52.8681,53.0083,31058.0
2022-05-18 14:20:00,56.75,56.81,56.68,56.79,44726.0,53.027,53.0831,52.9616,53.0644,44726.0
2022-05-18 14:30:00,56.78,56.78,56.56,56.59,28985.0,53.055,53.055,52.8495,52.8775,28985.0
2022-05-18 14:40:00,56.6,56.64,56.41,56.53,29954.0,52.8868,52.9242,52.7093,52.8214,29954.0
2022-05-18 14:50:00,56.54,56.55,56.41,56.49,45026.0,52.8308,52.8401,52.7093,52.784,45026.0
2022-05-18 15:00:00,56.5,56.53,56.39,56.4,81378.0,52.7934,52.8214,52.6906,52.6999,81378.0
2022-05-18 15:10:00,56.41,56.49,56.38,56.43,34779.0,52.7093,52.784,52.6813,52.728,34779.0
2022-05-18 15:20:00,56.42,56.46,56.26,56.29,40710.0,52.7186,52.756,52.5691,52.5972,40710.0
2022-05-18 15:30:00,56.28,56.49,56.24,56.45,75858.0,52.5878,52.784,52.5504,52.7467,75858.0
2022-05-18 15:40:00,56.45,56.49,56.21,56.26,113458.0,52.7467,52.784,52.5224,52.5691,113458.0
2022-05-18 15:50:00,56.27,56.42,56.15,56.34,323309.0,52.5785,52.7186,52.4663,52.6439,323309.0
2022-05-19 09:30:00,55.71,56.55,55.4,56.4,86282.0,52.0552,52.8401,51.7656,52.6999,86282.0
2022-05-19 09:40:00,56.43,56.47,55.94,56.0,38496.0,52.728,52.7654,52.2701,52.3262,38496.0
2022-05-19 09:50:00,55.99,56.13,55.68,55.74,26759.0,52.3168,52.4477,52.0272,52.0832,26759.0
2022-05-19 10:00:00,55.73,56.11,55.69,55.83,33758.0,52.0739,52.429,52.0365,52.1673,33758.0
2022-05-19 10:10:00,55.83,56.15,55.83,56.11,27759.0,52.1673,52.4663,52.1673,52.429,27759.0
2022-05-19 10:20:00,56.08,56.17,55.78,55.78,23702.0,52.4009,52.485,52.1206,52.1206,23702.0
2022-05-19 10:30:00,55.75,55.82,55.58,55.6,27354.0,52.0926,52.158,51.9337,51.9524,27354.0
2022-05-19 10:40:00,55.6,55.63,55.32,55.39,19702.0,51.9524,51.9805,51.6908,51.7562,19702.0
2022-05-19 10:50:00,55.37,55.42,55.21,55.25,28254.0,51.7375,51.7842,51.588,51.6254,28254.0
2022-05-19 11:00:00,55.23,55.35,54.93,55.0,57313.0,51.6067,51.7188,51.3264,51.3918,57313.0
2022-05-19 11:10:00,55.02,55.23,54.99,55.12,26945.0,51.4105,51.6067,51.3824,51.5039,26945.0
2022-05-19 11:20:00,55.11,55.22,55.05,55.14,46785.0,51.4946,51.5974,51.4385,51.5226,46785.0
2022-05-19 11:30:00,55.15,55.7,55.14,55.67,41430.0,51.532,52.0459,51.5226,52.0178,41430.0
2022-05-19 11:40:00,55.69,55.92,55.68,55.81,22003.0,52.0365,52.2514,52.0272,52.1487,22003.0
2022-05-19 11:50:00,55.79,55.81,55.57,55.62,18918.0,52.13,52.1487,51.9244,51.9711,18918.0
2022-05-19 12:00:00,55.63,55.69,55.55,55.64,13922.0,51.9805,52.0365,51.9057,51.9898,13922.0
2022-05-19 12:10:00,55.65,55.74,55.56,55.58,14027.0,51.9992,52.0832,51.9151,51.9337,14027.0
2022-05-19 12:20:00,55.59,55.59,55.43,55.54,24601.0,51.9431,51.9431,51.7936,51.8964,24601.0
2022-05-19 12:30:00,55.52,55.54,55.37,55.4,18821.0,51.8777,51.8964,51.7375,51.7656,18821.0
2022-05-19 12:40:00,55.4,55.4,55.22,55.33,17401.0,51.7656,51.7656,51.5974,51.7001,17401.0
2022-05-19 12:50:00,55.36,55.42,55.3,55.38,21767.0,51.7282,51.7842,51.6721,51.7469,21767.0
2022-05-19 13:00:00,55.39,55.39,55.26,55.31,17368.0,51.7562,51.7562,51.6347,51.6815,17368.0
2022-05-19 13:10:00,55.32,55.33,55.17,55.33,21452.0,51.6908,51.7001,51.5506,51.7001,21452.0
2022-05-19 13:20:00,55.34,55.49,55.28,55.3,20438.0,51.7095,51.8496,51.6534,51.6721,20438.0
2022-05-19 13:30:00,55.29,55.43,55.25,55.39,26012.0,51.6628,51.7936,51.6254,51.7562,26012.0
2022-05-19 13:40:00,55.38,55.41,55.17,55.17,32922.0,51.7469,51.7749,51.5506,51.5506,32922.0
2022-05-19 13:50:00,55.14,55.62,55.14,55.55,22524.0,51.5226,51.9711,51.5226,51.9057,22524.0
2022-05-19 14:00:00,55.57,55.57,55.37,55.44,28726.0,51.9244,51.9244,51.7375,51.8029,28726.0
2022-05-19 14:10:00,55.45,55.53,55.37,55.37,35854.0,51.8123,51.887,51.7375,51.7375,35854.0
2022-05-19 14:20:00,55.32,55.52,55.32,55.5,36438.0,51.6908,51.8777,51.6908,51.859,36438.0
2022-05-19 14:30:00,55.49,55.67,55.46,55.56,30198.0,51.8496,52.0178,51.8216,51.9151,30198.0
2022-05-19 14:40:00,55.53,55.73,55.44,55.73,24916.0,51.887,52.0739,51.8029,52.0739,24916.0
2022-05-19 14:50:00,55.73,55.81,55.71,55.81,23777.0,52.0739,52.1487,52.0552,52.1487,23777.0
2022-05-19 15:00:00,55.81,56.07,55.81,55.96,53439.0,52.1487,52.3916,52.1487,52.2888,53439.0
2022-05-19 15:10:00,55.95,55.96,55.73,55.75,95199.0,52.2795,52.2888,52.0739,52.0926,95199.0
2022-05-19 15:20:00,55.75,55.75,55.57,55.58,41840.0,52.0926,52.0926,51.9244,51.9337,41840.0
2022-05-19 15:30:00,55.57,55.65,55.49,55.57,58963.0,51.9244,51.9992,51.8496,51.9244,58963.0
2022-05-19 15:40:00,55.56,55.75,55.53,55.62,76248.0,51.9151,52.0926,51.887,51.9711,76248.0
2022-05-19 15:50:00,55.64,55.67,55.5,55.58,203860.0,51.9898,52.0178,51.859,51.9337,203860.0
2022-05-20 09:30:00,55.67,55.96,55.36,55.87,141635.0,52.0178,52.2888,51.7282,52.2047,141635.0
2022-05-20 09:40:00,55.84,55.86,55.54,55.57,71321.0,52.1767,52.1954,51.8964,51.9244,71321.0
2022-05-20 09:50:00,55.58,55.68,55.49,55.62,80335.0,51.9337,52.0272,51.8496,51.9711,80335.0
2022-05-20 10:00:00,55.62,55.79,55.4,55.44,100865.0,51.9711,52.13,51.7656,51.8029,100865.0
2022-05-20 10:10:00,55.44,55.63,55.42,55.57,40187.0,51.8029,51.9805,51.7842,51.9244,40187.0
2022-05-20 10:20:00,55.56,55.56,55.37,55.45,49071.0,51.9151,51.9151,51.7375,51.8123,49071.0
2022-05-20 10:30:00,55.44,55.44,55.12,55.12,89381.0,51.8029,51.8029,51.5039,51.5039,89381.0
2022-05-20 10:40:00,55.13,55.3,55.1,55.2,51596.0,51.5133,51.6721,51.4852,51.5787,51596.0
2022-05-20 10:50:00,55.22,55.23,55.0,55.02,63852.0,51.5974,51.6067,51.3918,51.4105,63852.0
2022-05-20 11:00:00,55.01,55.07,54.87,54.88,150754.0,51.4011,51.4572,51.2703,51.2797,150754.0
2022-05-20 11:10:00,54.84,54.87,54.63,54.66,55523.0,51.2423,51.2703,51.0461,51.0741,55523.0
2022-05-20 11:20:00,54.66,54.84,54.64,54.73,49372.0,51.0741,51.2423,51.0554,51.1395,49372.0
2022-05-20 11:30:00,54.74,54.84,54.56,54.58,42934.0,51.1488,51.2423,50.9807,50.9993,42934.0
2022-05-20 11:40:00,54.57,54.62,54.46,54.6,55745.0,50.99,51.0367,50.8872,51.018,55745.0
2022-05-20 11:50:00,54.61,54.69,54.55,54.56,38091.0,51.0274,51.1021,50.9713,50.9807,38091.0
2022-05-20 12:00:00,54.58,54.62,54.35,54.38,34919.0,50.9993,51.0367,50.7844,50.8125,34919.0
2022-05-20 12:10:00,54.35,54.53,54.29,54.46,39420.0,50.7844,50.9526,50.7284,50.8872,39420.0
2022-05-20 12:20:00,54.46,54.6,54.44,54.59,60372.0,50.8872,51.018,50.8685,51.0087,60372.0
2022-05-20 12:30:00,54.57,54.67,54.47,54.52,26394.0,50.99,51.0834,50.8966,50.9433,26394.0
2022-05-20 12:40:00,54.52,54.62,54.41,54.62,35330.0,50.9433,51.0367,50.8405,51.0367,35330.0
2022-05-20 12:50:00,54.64,54.64,54.49,54.53,52139.0,51.0554,51.0554,50.9153,50.9526,52139.0
2022-05-20 13:00:00,54.51,54.51,54.33,54.37,37704.0,50.9339,50.9339,50.7657,50.8031,37704.0
2022-05-20 13:10:00,54.38,54.42,54.27,54.28,38273.0,50.8125,50.8498,50.7097,50.719,38273.0
2022-05-20 13:20:00,54.27,54.31,54.17,54.19,48299.0,50.7097,50.7471,50.6162,50.6349,48299.0
2022-05-20 13:30:00,54.18,54.52,54.18,54.47,50241.0,50.6256,50.9433,50.6256,50.8966,50241.0
2022-05-20 13:40:00,54.46,54.56,54.39,54.39,55007.0,50.8872,50.9807,50.8218,50.8218,55007.0
2022-05-20 13:50:00,54.4,54.49,54.29,54.36,71058.0,50.8312,50.9153,50.7284,50.7938,71058.0
2022-05-20 14:00:00,54.37,54.39,54.22,54.3,75690.0,50.8031,50.8218,50.663,50.7377,75690.0
2022-05-20 14:10:00,54.32,54.36,54.22,54.29,44865.0,50.7564,50.7938,50.663,50.7284,44865.0
2022-05-20 14:20:00,54.28,54.36,54.22,54.34,36293.0,50.719,50.7938,50.663,50.7751,36293.0
2022-05-20 14:30:00,54.34,54.4,54.2,54.32,35273.0,50.7751,50.8312,50.6443,50.7564,35273.0
2022-05-20 14:40:00,54.32,54.51,54.3,54.51,55793.0,50.7564,50.9339,50.7377,50.9339,55793.0
2022-05-20 14:50:00,54.52,54.64,54.49,54.52,57776.0,50.9433,51.0554,50.9153,50.9433,57776.0
2022-05-20 15:00:00,54.51,54.57,54.24,54.27,83026.0,50.9339,50.99,50.6817,50.7097,83026.0
2022-05-20 15:10:00,54.29,54.39,54.23,54.36,55009.0,50.7284,50.8218,50.6723,50.7938,55009.0
2022-05-20 15:20:00,54.37,54.58,54.35,54.57,66760.0,50.8031,50.9993,50.7844,50.99,66760.0
2022-05-20 15:30:00,54.57,54.83,54.41,54.78,140022.0,50.99,51.2329,50.8405,51.1862,140022.0
2022-05-20 15:40:00,54.8,55.02,54.76,54.9,112491.0,51.2049,51.4105,51.1675,51.2984,112491.0
2022-05-20 15:50:00,54.9,55.12,54.9,55.09,363618.0,51.2984,51.5039,51.2984,51.4759,363618.0
2022-05-23 09:30:00,55.97,56.13,55.51,55.9,73535.0,52.2982,52.4477,51.8683,52.2327,73535.0
2022-05-23 09:40:00,55.9,55.9,55.67,55.74,42377.0,52.2327,52.2327,52.0178,52.0832,42377.0
2022-05-23 09:50:00,55.73,55.78,55.52,55.6,65757.0,52.0739,52.1206,51.8777,51.9524,65757.0
2022-05-23 10:00:00,55.59,55.85,55.59,55.81,30975.0,51.9431,52.186,51.9431,52.1487,30975.0
2022-05-23 10:10:00,55.84,56.12,55.82,56.07,35302.0,52.1767,52.4383,52.158,52.3916,35302.0
2022-05-23 10:20:00,56.06,56.32,56.0,56.32,24586.0,52.3823,52.6252,52.3262,52.6252,24586.0
2022-05-23 10:30:00,56.34,56.37,56.2,56.29,31423.0,52.6439,52.6719,52.5131,52.5972,31423.0
2022-05-23 10:40:00,56.28,56.42,56.25,56.35,36348.0,52.5878,52.7186,52.5598,52.6532,36348.0
2022-05-23 10:50:00,56.31,56.42,56.18,56.39,32008.0,52.6159,52.7186,52.4944,52.6906,32008.0
2022-05-23 11:00:00,56.39,56.51,56.37,56.51,49279.0,52.6906,52.8027,52.6719,52.8027,49279.0
2022-05-23 11:10:00,56.5,56.64,56.44,56.61,40301.0,52.7934,52.9242,52.7373,52.8962,40301.0
2022-05-23 11:20:00,56.64,56.67,56.51,56.62,26562.0,52.9242,52.9522,52.8027,52.9055,26562.0
2022-05-23 11:30:00,56.62,56.73,56.62,56.72,25771.0,52.9055,53.0083,52.9055,52.999,25771.0
2022-05-23 11:40:00,56.73,56.81,56.62,56.65,24678.0,53.0083,53.0831,52.9055,52.9335,24678.0
2022-05-23 11:50:00,56.66,56.79,56.66,56.71,22043.0,52.9429,53.0644,52.9429,52.9896,22043.0
2022-05-23 12:00:00,56.7,56.78,56.66,56.76,17414.0,52.9803,53.055,52.9429,53.0363,17414.0
2022-05-23 12:10:00,56.75,56.75,56.64,56.69,18794.0,53.027,53.027,52.9242,52.9709,18794.0
2022-05-23 12:20:00,56.68,56.72,56.53,56.57,24204.0,52.9616,52.999,52.8214,52.8588,24204.0
2022-05-23 12:30:00,56.58,56.66,56.53,56.66,16706.0,52.8681,52.9429,52.8214,52.9429,16706.0
2022-05-23 12:40:00,56.65,56.65,56.53,56.53,16153.0,52.9335,52.9335,52.8214,52.8214,16153.0
2022-05-23 12:50:00,56.53,56.66,56.47,56.66,24332.0,52.8214,52.9429,52.7654,52.9429,24332.0
2022-05-23 13:00:00,56.67,56.68,56.55,56.63,25549.0,52.9522,52.9616,52.8401,52.9149,25549.0
2022-05-23 13:10:00,56.63,56.67,56.41,56.47,32047.0,52.9149,52.9522,52.7093,52.7654,32047.0
2022-05-23 13:20:00,56.48,56.64,56.46,56.6,19987.0,52.7747,52.9242,52.756,52.8868,19987.0
2022-05-23 13:30:00,56.59,56.76,56.51,56.7,23067.0,52.8775,53.0363,52.8027,52.9803,23067.0
2022-05-23 13:40:00,56.7,56.79,56.67,56.78,27866.0,52.9803,53.0644,52.9522,53.055,27866.0
2022-05-23 13:50:00,56.79,56.85,56.75,56.85,22141.0,53.0644,53.1204,53.027,53.1204,22141.0
2022-05-23 14:00:00,56.87,56.88,56.78,56.86,18801.0,53.1391,53.1485,53.055,53.1298,18801.0
2022-05-23 14:10:00,56.87,56.93,56.84,56.9,26429.0,53.1391,53.1952,53.1111,53.1671,26429.0
2022-05-23 14:20:00,56.9,56.95,56.83,56.86,19070.0,53.1671,53.2139,53.1017,53.1298,19070.0
2022-05-23 14:30:00,56.85,56.92,56.8,56.86,21952.0,53.1204,53.1858,53.0737,53.1298,21952.0
2022-05-23 14:40:00,56.87,56.98,56.83,56.89,22540.0,53.1391,53.2419,53.1017,53.1578,22540.0
2022-05-23 14:50:00,56.88,56.93,56.79,56.79,23326.0,53.1485,53.1952,53.0644,53.0644,23326.0
2022-05-23 15:00:00,56.81,56.93,56.81,56.92,26575.0,53.0831,53.1952,53.0831,53.1858,26575.0
2022-05-23 15:10:00,56.9,56.93,56.79,56.86,48410.0,53.1671,53.1952,53.0644,53.1298,48410.0
2022-05-23 15:20:00,56.87,56.87,56.73,56.77,34109.0,53.1391,53.1391,53.0083,53.0457,34109.0
2022-05-23 15:30:00,56.75,56.89,56.67,56.67,54537.0,53.027,53.1578,52.9522,52.9522,54537.0
2022-05-23 15:40:00,56.68,56.7,56.47,56.51,74078.0,52.9616,52.9803,52.7654,52.8027,74078.0
2022-05-23 15:50:00,56.51,56.62,56.41,56.55,203927.0,52.8027,52.9055,52.7093,52.8401,203927.0
2022-05-24 09:30:00,56.31,56.73,56.03,56.11,102333.0,52.6159,53.0083,52.3542,52.429,102333.0
2022-05-24 09:40:00,56.1,56.55,56.09,56.4,42490.0,52.4196,52.8401,52.4103,52.6999,42490.0
2022-05-24 09:50:00,56.43,56.44,56.21,56.21,40197.0,52.728,52.7373,52.5224,52.5224,40197.0
2022-05-24 10:00:00,56.2,56.34,56.05,56.08,79275.0,52.5131,52.6439,52.3729,52.4009,79275.0
2022-05-24 10:10:00,56.08,56.13,55.74,55.79,53058.0,52.4009,52.4477,52.0832,52.13,53058.0
2022-05-24 10:20:00,55.79,55.8,55.67,55.78,41560.0,52.13,52.1393,52.0178,52.1206,41560.0
2022-05-24 10:30:00,55.78,55.94,55.62,55.91,70396.0,52.1206,52.2701,51.9711,52.2421,70396.0
2022-05-24 10:40:00,55.9,55.95,55.71,55.73,35963.0,52.2327,52.2795,52.0552,52.0739,35963.0
2022-05-24 10:50:00,55.74,55.8,55.67,55.79,38304.0,52.0832,52.1393,52.0178,52.13,38304.0
2022-05-24 11:00:00,55.78,55.92,55.78,55.89,28856.0,52.1206,52.2514,52.1206,52.2234,28856.0
2022-05-24 11:10:00,55.89,55.89,55.72,55.75,28765.0,52.2234,52.2234,52.0646,52.0926,28765.0
2022-05-24 11:20:00,55.74,55.84,55.66,55.81,25282.0,52.0832,52.1767,52.0085,52.1487,25282.0
2022-05-24 11:30:00,55.83,55.89,55.75,55.87,25702.0,52.1673,52.2234,52.0926,52.2047,25702.0
2022-05-24 11:40:00,55.89,56.18,55.88,56.17,27869.0,52.2234,52.4944,52.2141,52.485,27869.0
2022-05-24 11:50:00,56.17,56.24,56.06,56.16,26421.0,52.485,52.5504,52.3823,52.4757,26421.0
2022-05-24 12:00:00,56.14,56.25,56.06,56.25,19485.0,52.457,52.5598,52.3823,52.5598,19485.0
2022-05-24 12:10:00,56.23,56.39,56.22,56.28,28209.0,52.5411,52.6906,52.5318,52.5878,28209.0
2022-05-24 12:20:00,56.26,56.35,56.23,56.24,24764.0,52.5691,52.6532,52.5411,52.5504,24764.0
2022-05-24 12:30:00,56.25,56.31,56.04,56.05,23315.0,52.5598,52.6159,52.3636,52.3729,23315.0
2022-05-24 12:40:00,56.08,56.17,56.06,56.16,33913.0,52.4009,52.485,52.3823,52.4757,33913.0
2022-05-24 12:50:00,56.18,56.3,56.14,56.22,23773.0,52.4944,52.6065,52.457,52.5318,23773.0
2022-05-24 13:00:00,56.23,56.23,56.07,56.15,26633.0,52.5411,52.5411,52.3916,52.4663,26633.0
2022-05-24 13:10:00,56.15,56.32,56.13,56.27,29029.0,52.4663,52.6252,52.4477,52.5785,29029.0
2022-05-24 13:20:00,56.27,56.36,56.19,56.33,30816.0,52.5785,52.6626,52.5037,52.6345,30816.0
2022-05-24 13:30:00,56.3,56.42,56.24,56.41,23095.0,52.6065,52.7186,52.5504,52.7093,23095.0
2022-05-24 13:40:00,56.42,56.5,56.31,56.41,30788.0,52.7186,52.7934,52.6159,52.7093,30788.0
2022-05-24 13:50:00,56.4,56.48,56.36,56.4,77173.0,52.6999,52.7747,52.6626,52.6999,77173.0
2022-05-24 14:00:00,56.4,56.58,56.33,56.56,44452.0,52.6999,52.8681,52.6345,52.8495,44452.0
2022-05-24 14:10:00,56.54,56.7,56.49,56.54,37681.0,52.8308,52.9803,52.784,52.8308,37681.0
2022-05-24 14:20:00,56.54,56.68,56.48,56.57,43758.0,52.8308,52.9616,52.7747,52.8588,43758.0
2022-05-24 14:30:00,56.57,56.83,56.57,56.8,23201.0,52.8588,53.1017,52.8588,53.0737,23201.0
2022-05-24 14:40:00,56.81,56.82,56.49,56.53,31531.0,53.0831,53.0924,52.784,52.8214,31531.0
2022-05-24 14:50:00,56.54,56.59,56.46,56.57,29416.0,52.8308,52.8775,52.756,52.8588,29416.0
2022-05-24 15:00:00,56.58,56.82,56.56,56.78,33058.0,52.8681,53.0924,52.8495,53.055,33058.0
2022-05-24 15:10:00,56.8,56.89,56.77,56.87,46100.0,53.0737,53.1578,53.0457,53.1391,46100.0
2022-05-24 15:20:00,56.87,57.01,56.78,57.01,48491.0,53.1391,53.2699,53.055,53.2699,48491.0
2022-05-24 15:30:00,57.0,57.17,56.94,57.11,73211.0,53.2606,53.4194,53.2045,53.3634,73211.0
2022-05-24 15:40:00,57.12,57.19,57.04,57.06,96298.0,53.3727,53.4381,53.298,53.3166,96298.0
2022-05-24 15:50:00,57.07,57.16,56.85,57.09,271150.0,53.326,53.4101,53.1204,53.3447,271150.0
2022-05-25 09:30:00,57.01,57.39,56.91,57.36,62639.0,53.2699,53.625,53.1765,53.597,62639.0
2022-05-25 09:40:00,57.4,57.56,57.28,57.4,32977.0,53.6343,53.7838,53.5222,53.6343,32977.0
2022-05-25 09:50:00,57.45,57.58,57.41,57.49,26037.0,53.6811,53.8025,53.6437,53.7184,26037.0
2022-05-25 10:00:00,57.47,57.58,57.36,57.53,40551.0,53.6998,53.8025,53.597,53.7558,40551.0
2022-05-25 10:10:00,57.55,57.55,57.34,57.51,40427.0,53.7745,53.7745,53.5783,53.7371,40427.0
2022-05-25 10:20:00,57.52,57.71,57.51,57.65,39182.0,53.7465,53.924,53.7371,53.8679,39182.0
2022-05-25 10:30:00,57.64,57.87,57.6,57.84,60221.0,53.8586,54.0735,53.8212,54.0455,60221.0
2022-05-25 10:40:00,57.85,57.86,57.75,57.83,97357.0,54.0548,54.0642,53.9614,54.0361,97357.0
2022-05-25 10:50:00,57.85,57.97,57.8,57.86,50239.0,54.0548,54.1669,54.0081,54.0642,50239.0
2022-05-25 11:00:00,57.86,57.86,57.68,57.74,41862.0,54.0642,54.0642,53.896,53.952,41862.0
2022-05-25 11:10:00,57.71,57.76,57.68,57.74,34724.0,53.924,53.9707,53.896,53.952,34724.0
2022-05-25 11:20:00,57.76,57.82,57.71,57.81,25762.0,53.9707,54.0268,53.924,54.0174,25762.0
2022-05-25 11:30:00,57.82,57.83,57.59,57.66,52255.0,54.0268,54.0361,53.8119,53.8773,52255.0
2022-05-25 11:40:00,57.65,57.83,57.65,57.78,36526.0,53.8679,54.0361,53.8679,53.9894,36526.0
2022-05-25 11:50:00,57.79,57.87,57.74,57.87,27739.0,53.9988,54.0735,53.952,54.0735,27739.0
2022-05-25 12:00:00,57.87,57.93,57.75,57.79,29256.0,54.0735,54.1296,53.9614,53.9988,29256.0
2022-05-25 12:10:00,57.79,57.83,57.73,57.75,21597.0,53.9988,54.0361,53.9427,53.9614,21597.0
2022-05-25 12:20:00,57.74,57.76,57.49,57.58,27709.0,53.952,53.9707,53.7184,53.8025,27709.0
2022-05-25 12:30:00,57.59,57.62,57.48,57.57,52667.0,53.8119,53.8399,53.7091,53.7932,52667.0
2022-05-25 12:40:00,57.57,57.69,57.57,57.65,28645.0,53.7932,53.9053,53.7932,53.8679,28645.0
2022-05-25 12:50:00,57.64,57.64,57.52,57.57,44581.0,53.8586,53.8586,53.7465,53.7932,44581.0
2022-05-25 13:00:00,57.56,57.65,57.53,57.65,38997.0,53.7838,53.8679,53.7558,53.8679,38997.0
2022-05-25 13:10:00,57.65,57.68,57.53,57.62,41716.0,53.8679,53.896,53.7558,53.8399,41716.0
2022-05-25 13:20:00,57.62,57.7,57.55,57.7,30517.0,53.8399,53.9147,53.7745,53.9147,30517.0
2022-05-25 13:30:00,57.69,57.7,57.53,57.53,33087.0,53.9053,53.9147,53.7558,53.7558,33087.0
2022-05-25 13:40:00,57.54,57.63,57.5,57.59,39972.0,53.7652,53.8493,53.7278,53.8119,39972.0
2022-05-25 13:50:00,57.59,57.6,57.45,57.57,33219.0,53.8119,53.8212,53.6811,53.7932,33219.0
2022-05-25 14:00:00,57.57,57.8,57.4,57.52,54474.0,53.7932,54.0081,53.6343,53.7465,54474.0
2022-05-25 14:10:00,57.56,57.82,57.52,57.72,80618.0,53.7838,54.0268,53.7465,53.9334,80618.0
2022-05-25 14:20:00,57.73,57.89,57.68,57.85,35559.0,53.9427,54.0922,53.896,54.0548,35559.0
2022-05-25 14:30:00,57.87,57.93,57.77,57.78,59916.0,54.0735,54.1296,53.9801,53.9894,59916.0
2022-05-25 14:40:00,57.79,57.92,57.78,57.83,44384.0,53.9988,54.1202,53.9894,54.0361,44384.0
2022-05-25 14:50:00,57.82,58.01,57.81,57.99,56179.0,54.0268,54.2043,54.0174,54.1856,56179.0
2022-05-25 15:00:00,57.99,58.16,57.98,58.12,65885.0,54.1856,54.3445,54.1763,54.3071,65885.0
2022-05-25 15:10:00,58.13,58.18,58.07,58.13,93480.0,54.3165,54.3632,54.2604,54.3165,93480.0
2022-05-25 15:20:00,58.12,58.18,58.06,58.11,126174.0,54.3071,54.3632,54.251,54.2978,126174.0
2022-05-25 15:30:00,58.11,58.24,58.09,58.16,107709.0,54.2978,54.4192,54.2791,54.3445,107709.0
2022-05-25 15:40:00,58.15,58.24,57.98,58.02,144410.0,54.3351,54.4192,54.1763,54.2137,144410.0
2022-05-25 15:50:00,58.0,58.01,57.72,57.81,472308.0,54.195,54.2043,53.9334,54.0174,472308.0
2022-05-26 09:30:00,58.33,58.5,57.86,58.41,56267.0,54.5033,54.6622,54.0642,54.5781,56267.0
2022-05-26 09:40:00,58.4,58.53,58.38,58.46,26175.0,54.5687,54.6902,54.5501,54.6248,26175.0
2022-05-26 09:50:00,58.45,58.49,58.36,58.42,40315.0,54.6155,54.6528,54.5314,54.5874,40315.0
2022-05-26 10:00:00,58.4,58.6,58.36,58.54,36655.0,54.5687,54.7556,54.5314,54.6996,36655.0
2022-05-26 10:10:00,58.51,58.56,58.41,58.41,64002.0,54.6715,54.7182,54.5781,54.5781,64002.0
2022-05-26 10:20:00,58.4,58.54,58.39,58.51,39412.0,54.5687,54.6996,54.5594,54.6715,39412.0
2022-05-26 10:30:00,58.55,58.62,58.45,58.49,49261.0,54.7089,54.7743,54.6155,54.6528,49261.0
2022-05-26 10:40:00,58.48,58.57,58.42,58.48,49879.0,54.6435,54.7276,54.5874,54.6435,49879.0
2022-05-26 10:50:00,58.47,58.56,58.47,58.51,50911.0,54.6341,54.7182,54.6341,54.6715,50911.0
2022-05-26 11:00:00,58.51,58.57,58.44,58.52,35063.0,54.6715,54.7276,54.6061,54.6809,35063.0
2022-05-26 11:10:00,58.53,58.67,58.53,58.67,46605.0,54.6902,54.821,54.6902,54.821,46605.0
2022-05-26 11:20:00,58.67,58.68,58.54,58.58,29071.0,54.821,54.8304,54.6996,54.7369,29071.0
2022-05-26 11:30:00,58.58,58.65,58.55,58.58,48989.0,54.7369,54.8023,54.7089,54.7369,48989.0
2022-05-26 11:40:00,58.57,58.59,58.49,58.51,18433.0,54.7276,54.7463,54.6528,54.6715,18433.0
2022-05-26 11:50:00,58.5,58.61,58.49,58.58,22119.0,54.6622,54.765,54.6528,54.7369,22119.0
2022-05-26 12:00:00,58.57,58.64,58.55,58.62,20746.0,54.7276,54.793,54.7089,54.7743,20746.0
2022-05-26 12:10:00,58.62,58.66,58.57,58.59,23283.0,54.7743,54.8117,54.7276,54.7463,23283.0
2022-05-26 12:20:00,58.6,58.65,58.58,58.65,29126.0,54.7556,54.8023,54.7369,54.8023,29126.0
2022-05-26 12:30:00,58.65,58.77,58.65,58.77,30183.0,54.8023,54.9145,54.8023,54.9145,30183.0
2022-05-26 12:40:00,58.77,58.86,58.77,58.83,42140.0,54.9145,54.9986,54.9145,54.9705,42140.0
2022-05-26 12:50:00,58.83,58.99,58.82,58.98,35760.0,54.9705,55.12,54.9612,55.1107,35760.0
2022-05-26 13:00:00,58.98,59.04,58.94,59.04,28883.0,55.1107,55.1668,55.0733,55.1668,28883.0
2022-05-26 13:10:00,59.04,59.06,58.95,58.97,23998.0,55.1668,55.1854,55.0827,55.1013,23998.0
2022-05-26 13:20:00,58.96,58.99,58.8,58.82,27193.0,55.092,55.12,54.9425,54.9612,27193.0
2022-05-26 13:30:00,58.83,58.92,58.82,58.91,25719.0,54.9705,55.0546,54.9612,55.0453,25719.0
2022-05-26 13:40:00,58.9,58.91,58.87,58.9,22109.0,55.0359,55.0453,55.0079,55.0359,22109.0
2022-05-26 13:50:00,58.89,58.96,58.81,58.91,33417.0,55.0266,55.092,54.9518,55.0453,33417.0
2022-05-26 14:00:00,58.91,59.03,58.91,58.98,33618.0,55.0453,55.1574,55.0453,55.1107,33618.0
2022-05-26 14:10:00,58.97,59.0,58.92,58.92,29840.0,55.1013,55.1294,55.0546,55.0546,29840.0
2022-05-26 14:20:00,58.93,58.97,58.9,58.9,27842.0,55.064,55.1013,55.0359,55.0359,27842.0
2022-05-26 14:30:00,58.91,58.93,58.86,58.9,26141.0,55.0453,55.064,54.9986,55.0359,26141.0
2022-05-26 14:40:00,58.89,58.99,58.89,58.98,21635.0,55.0266,55.12,55.0266,55.1107,21635.0
2022-05-26 14:50:00,58.98,59.04,58.98,59.01,26255.0,55.1107,55.1668,55.1107,55.1387,26255.0
2022-05-26 15:00:00,59.0,59.08,58.94,59.05,54544.0,55.1294,55.2041,55.0733,55.1761,54544.0
2022-05-26 15:10:00,59.04,59.06,58.97,59.03,76018.0,55.1668,55.1854,55.1013,55.1574,76018.0
2022-05-26 15:20:00,59.03,59.12,59.0,59.08,59092.0,55.1574,55.2415,55.1294,55.2041,59092.0
2022-05-26 15:30:00,59.07,59.25,59.01,59.23,121126.0,55.1948,55.363,55.1387,55.3443,121126.0
2022-05-26 15:40:00,59.23,59.36,59.16,59.35,118475.0,55.3443,55.4658,55.2789,55.4564,118475.0
2022-05-26 15:50:00,59.36,59.39,59.05,59.11,267198.0,55.4658,55.4938,55.1761,55.2322,267198.0
2022-05-27 09:30:00,59.31,59.67,58.98,59.6,89419.0,55.419,55.7554,55.1107,55.69,89419.0
2022-05-27 09:40:00,59.58,59.9,59.48,59.87,68556.0,55.6713,55.9703,55.5779,55.9423,68556.0
2022-05-27 09:50:00,59.86,59.97,59.75,59.82,42789.0,55.933,56.0357,55.8302,55.8956,42789.0
2022-05-27 10:00:00,59.82,59.99,59.73,59.82,64881.0,55.8956,56.0544,55.8115,55.8956,64881.0
2022-05-27 10:10:00,59.79,59.84,59.66,59.79,30434.0,55.8676,55.9143,55.7461,55.8676,30434.0
2022-05-27 10:20:00,59.78,59.83,59.64,59.65,35833.0,55.8582,55.9049,55.7274,55.7367,35833.0
2022-05-27 10:30:00,59.66,59.74,59.57,59.6,39423.0,55.7461,55.8208,55.662,55.69,39423.0
2022-05-27 10:40:00,59.61,59.72,59.48,59.67,32221.0,55.6994,55.8021,55.5779,55.7554,32221.0
2022-05-27 10:50:00,59.68,59.75,59.64,59.7,26710.0,55.7648,55.8302,55.7274,55.7835,26710.0
2022-05-27 11:00:00,59.72,59.85,59.68,59.84,27983.0,55.8021,55.9236,55.7648,55.9143,27983.0
2022-05-27 11:10:00,59.85,59.98,59.84,59.96,25325.0,55.9236,56.0451,55.9143,56.0264,25325.0
2022-05-27 11:20:00,59.95,60.0,59.9,59.96,37409.0,56.0171,56.0638,55.9703,56.0264,37409.0
2022-05-27 11:30:00,59.96,59.96,59.82,59.91,39413.0,56.0264,56.0264,55.8956,55.9797,39413.0
2022-05-27 11:40:00,59.92,60.07,59.89,60.05,27285.0,55.989,56.1292,55.961,56.1105,27285.0
2022-05-27 11:50:00,60.05,60.1,60.0,60.05,22191.0,56.1105,56.1572,56.0638,56.1105,22191.0
2022-05-27 12:00:00,60.05,60.06,59.92,59.94,26115.0,56.1105,56.1198,55.989,56.0077,26115.0
2022-05-27 12:10:00,59.93,60.12,59.93,60.11,40421.0,55.9984,56.1759,55.9984,56.1666,40421.0
2022-05-27 12:20:00,60.13,60.2,60.06,60.2,34864.0,56.1852,56.2507,56.1198,56.2507,34864.0
2022-05-27 12:30:00,60.19,60.22,60.13,60.22,41555.0,56.2413,56.2693,56.1852,56.2693,41555.0
2022-05-27 12:40:00,60.21,60.21,60.1,60.15,63195.0,56.26,56.26,56.1572,56.2039,63195.0
2022-05-27 12:50:00,60.13,60.16,60.08,60.08,72698.0,56.1852,56.2133,56.1385,56.1385,72698.0
2022-05-27 13:00:00,60.06,60.09,60.03,60.05,20999.0,56.1198,56.1479,56.0918,56.1105,20999.0
2022-05-27 13:10:00,60.05,60.06,59.95,60.01,23366.0,56.1105,56.1198,56.0171,56.0731,23366.0
2022-05-27 13:20:00,60.01,60.01,59.92,59.97,21743.0,56.0731,56.0731,55.989,56.0357,21743.0
2022-05-27 13:30:00,59.97,59.98,59.86,59.89,28719.0,56.0357,56.0451,55.933,55.961,28719.0
2022-05-27 13:40:00,59.88,59.93,59.82,59.84,27032.0,55.9516,55.9984,55.8956,55.9143,27032.0
2022-05-27 13:50:00,59.83,59.94,59.81,59.94,76594.0,55.9049,56.0077,55.8862,56.0077,76594.0
2022-05-27 14:00:00,59.94,59.94,59.85,59.93,32179.0,56.0077,56.0077,55.9236,55.9984,32179.0
2022-05-27 14:10:00,59.93,60.1,59.92,60.1,37893.0,55.9984,56.1572,55.989,56.1572,37893.0
2022-05-27 14:20:00,60.12,60.16,60.08,60.14,30625.0,56.1759,56.2133,56.1385,56.1946,30625.0
2022-05-27 14:30:00,60.14,60.18,60.1,60.12,28756.0,56.1946,56.232,56.1572,56.1759,28756.0
2022-05-27 14:40:00,60.12,60.17,60.1,60.12,20928.0,56.1759,56.2226,56.1572,56.1759,20928.0
2022-05-27 14:50:00,60.13,60.19,60.08,60.16,41674.0,56.1852,56.2413,56.1385,56.2133,41674.0
2022-05-27 15:00:00,60.17,60.43,60.16,60.43,41792.0,56.2226,56.4656,56.2133,56.4656,41792.0
2022-05-27 15:10:00,60.43,60.44,60.32,60.41,49513.0,56.4656,56.4749,56.3628,56.4469,49513.0
2022-05-27 15:20:00,60.42,60.48,60.36,60.38,45765.0,56.4562,56.5123,56.4002,56.4188,45765.0
2022-05-27 15:30:00,60.38,60.43,60.33,60.37,65177.0,56.4188,56.4656,56.3721,56.4095,65177.0
2022-05-27 15:40:00,60.36,60.37,60.21,60.25,80635.0,56.4002,56.4095,56.26,56.2974,80635.0
2022-05-27 15:50:00,60.25,60.41,60.16,60.4,280078.0,56.2974,56.4469,56.2133,56.4375,280078.0
2022-05-31 09:30:00,59.91,59.91,59.4,59.57,90244.0,55.9797,55.9797,55.5031,55.662,90244.0
2022-05-31 09:40:00,59.6,59.68,59.47,59.61,29024.0,55.69,55.7648,55.5685,55.6994,29024.0
2022-05-31 09:50:00,59.6,59.89,59.6,59.68,22393.0,55.69,55.961,55.69,55.7648,22393.0
2022-05-31 10:00:00,59.65,59.85,59.65,59.71,30591.0,55.7367,55.9236,55.7367,55.7928,30591.0
2022-05-31 10:10:00,59.73,59.96,59.7,59.91,37496.0,55.8115,56.0264,55.7835,55.9797,37496.0
2022-05-31 10:20:00,59.95,60.15,59.95,60.01,23185.0,56.0171,56.2039,56.0171,56.0731,23185.0
2022-05-31 10:30:00,60.03,60.13,59.86,59.86,42348.0,56.0918,56.1852,55.933,55.933,42348.0
2022-05-31 10:40:00,59.89,60.14,59.87,60.09,38947.0,55.961,56.1946,55.9423,56.1479,38947.0
2022-05-31 10:50:00,60.1,60.17,60.0,60.08,30448.0,56.1572,56.2226,56.0638,56.1385,30448.0
2022-05-31 11:00:00,60.06,60.17,59.99,60.03,27218.0,56.1198,56.2226,56.0544,56.0918,27218.0
2022-05-31 11:10:00,60.01,60.11,59.97,60.07,19686.0,56.0731,56.1666,56.0357,56.1292,19686.0
2022-05-31 11:20:00,60.05,60.14,60.04,60.04,24696.0,56.1105,56.1946,56.1011,56.1011,24696.0
2022-05-31 11:30:00,60.03,60.19,60.02,60.16,15716.0,56.0918,56.2413,56.0825,56.2133,15716.0
2022-05-31 11:40:00,60.16,60.28,60.15,60.27,19795.0,56.2133,56.3254,56.2039,56.3161,19795.0
2022-05-31 11:50:00,60.27,60.46,60.26,60.45,19413.0,56.3161,56.4936,56.3067,56.4843,19413.0
2022-05-31 12:00:00,60.45,60.54,60.44,60.48,18895.0,56.4843,56.5683,56.4749,56.5123,18895.0
2022-05-31 12:10:00,60.49,60.5,60.35,60.39,22041.0,56.5216,56.531,56.3908,56.4282,22041.0
2022-05-31 12:20:00,60.41,60.43,60.34,60.43,19089.0,56.4469,56.4656,56.3815,56.4656,19089.0
2022-05-31 12:30:00,60.44,60.58,60.43,60.57,25736.0,56.4749,56.6057,56.4656,56.5964,25736.0
2022-05-31 12:40:00,60.55,60.6,60.49,60.53,14041.0,56.5777,56.6244,56.5216,56.559,14041.0
2022-05-31 12:50:00,60.52,60.65,60.52,60.61,22587.0,56.5497,56.6711,56.5497,56.6338,22587.0
2022-05-31 13:00:00,60.59,60.68,60.49,60.67,16725.0,56.6151,56.6992,56.5216,56.6898,16725.0
2022-05-31 13:10:00,60.66,60.66,60.44,60.5,20393.0,56.6805,56.6805,56.4749,56.531,20393.0
2022-05-31 13:20:00,60.52,60.6,60.49,60.57,13862.0,56.5497,56.6244,56.5216,56.5964,13862.0
2022-05-31 13:30:00,60.57,60.73,60.57,60.68,28836.0,56.5964,56.7459,56.5964,56.6992,28836.0
2022-05-31 13:40:00,60.69,60.82,60.68,60.78,20121.0,56.7085,56.83,56.6992,56.7926,20121.0
2022-05-31 13:50:00,60.78,60.93,60.78,60.91,27530.0,56.7926,56.9328,56.7926,56.9141,27530.0
2022-05-31 14:00:00,60.9,60.92,60.82,60.92,29757.0,56.9047,56.9234,56.83,56.9234,29757.0
2022-05-31 14:10:00,60.93,60.96,60.79,60.89,43787.0,56.9328,56.9608,56.8019,56.8954,43787.0
2022-05-31 14:20:00,60.89,60.9,60.65,60.66,36863.0,56.8954,56.9047,56.6711,56.6805,36863.0
2022-05-31 14:30:00,60.68,60.79,60.67,60.75,44860.0,56.6992,56.8019,56.6898,56.7646,44860.0
2022-05-31 14:40:00,60.73,60.74,60.53,60.55,37201.0,56.7459,56.7552,56.559,56.5777,37201.0
2022-05-31 14:50:00,60.56,60.61,60.46,60.6,61286.0,56.587,56.6338,56.4936,56.6244,61286.0
2022-05-31 15:00:00,60.61,60.62,60.45,60.61,74986.0,56.6338,56.6431,56.4843,56.6338,74986.0
2022-05-31 15:10:00,60.6,60.67,60.46,60.52,87549.0,56.6244,56.6898,56.4936,56.5497,87549.0
2022-05-31 15:20:00,60.53,60.75,60.53,60.7,59743.0,56.559,56.7646,56.559,56.7179,59743.0
2022-05-31 15:30:00,60.69,60.8,60.63,60.66,84010.0,56.7085,56.8113,56.6524,56.6805,84010.0
2022-05-31 15:40:00,60.67,60.73,60.55,60.59,114821.0,56.6898,56.7459,56.5777,56.6151,114821.0
2022-05-31 15:50:00,60.6,60.88,60.42,60.59,428052.0,56.6244,56.886,56.4562,56.6151,428052.0
2022-06-01 09:30:00,60.63,60.84,60.13,60.13,115177.0,56.6524,56.8487,56.1852,56.1852,115177.0
2022-06-01 09:40:00,60.14,60.33,60.01,60.07,25102.0,56.1946,56.3721,56.0731,56.1292,25102.0
2022-06-01 09:50:00,60.06,60.2,59.97,60.08,34920.0,56.1198,56.2507,56.0357,56.1385,34920.0
2022-06-01 10:00:00,60.08,60.09,59.92,59.99,24167.0,56.1385,56.1479,55.989,56.0544,24167.0
2022-06-01 10:10:00,60.0,60.02,59.73,59.75,71996.0,56.0638,56.0825,55.8115,55.8302,71996.0
2022-06-01 10:20:00,59.74,59.75,59.58,59.58,22782.0,55.8208,55.8302,55.6713,55.6713,22782.0
2022-06-01 10:30:00,59.56,59.63,59.51,59.55,26595.0,55.6526,55.718,55.6059,55.6433,26595.0
2022-06-01 10:40:00,59.56,59.58,59.39,59.44,31588.0,55.6526,55.6713,55.4938,55.5405,31588.0
2022-06-01 10:50:00,59.43,59.63,59.4,59.63,17540.0,55.5312,55.718,55.5031,55.718,17540.0
2022-06-01 11:00:00,59.64,59.64,59.43,59.44,42776.0,55.7274,55.7274,55.5312,55.5405,42776.0
2022-06-01 11:10:00,59.42,59.53,59.38,59.42,28285.0,55.5218,55.6246,55.4844,55.5218,28285.0
2022-06-01 11:20:00,59.43,59.45,59.26,59.36,40249.0,55.5312,55.5499,55.3723,55.4658,40249.0
2022-06-01 11:30:00,59.36,59.39,59.26,59.35,28981.0,55.4658,55.4938,55.3723,55.4564,28981.0
2022-06-01 11:40:00,59.33,59.35,59.21,59.21,20452.0,55.4377,55.4564,55.3256,55.3256,20452.0
2022-06-01 11:50:00,59.2,59.31,59.2,59.26,21878.0,55.3163,55.419,55.3163,55.3723,21878.0
2022-06-01 12:00:00,59.26,59.42,59.23,59.37,21586.0,55.3723,55.5218,55.3443,55.4751,21586.0
2022-06-01 12:10:00,59.36,59.51,59.28,59.5,25733.0,55.4658,55.6059,55.391,55.5966,25733.0
2022-06-01 12:20:00,59.48,59.52,59.4,59.41,28780.0,55.5779,55.6153,55.5031,55.5125,28780.0
2022-06-01 12:30:00,59.4,59.47,59.38,59.4,17645.0,55.5031,55.5685,55.4844,55.5031,17645.0
2022-06-01 12:40:00,59.41,59.45,59.32,59.35,21437.0,55.5125,55.5499,55.4284,55.4564,21437.0
2022-06-01 12:50:00,59.35,59.47,59.29,59.45,20762.0,55.4564,55.5685,55.4004,55.5499,20762.0
2022-06-01 13:00:00,59.45,59.53,59.41,59.52,20316.0,55.5499,55.6246,55.5125,55.6153,20316.0
2022-06-01 13:10:00,59.54,59.74,59.53,59.71,43903.0,55.634,55.8208,55.6246,55.7928,43903.0
2022-06-01 13:20:00,59.72,59.86,59.71,59.81,32860.0,55.8021,55.933,55.7928,55.8862,32860.0
2022-06-01 13:30:00,59.82,59.91,59.79,59.9,21955.0,55.8956,55.9797,55.8676,55.9703,21955.0
2022-06-01 13:40:00,59.88,60.0,59.87,59.93,34988.0,55.9516,56.0638,55.9423,55.9984,34988.0
2022-06-01 13:50:00,59.92,59.95,59.82,59.86,26082.0,55.989,56.0171,55.8956,55.933,26082.0
2022-06-01 14:00:00,59.86,59.99,59.85,59.9,19180.0,55.933,56.0544,55.9236,55.9703,19180.0
2022-06-01 14:10:00,59.89,59.91,59.82,59.9,17894.0,55.961,55.9797,55.8956,55.9703,17894.0
2022-06-01 14:20:00,59.9,60.09,59.86,60.02,24838.0,55.9703,56.1479,55.933,56.0825,24838.0
2022-06-01 14:30:00,60.03,60.14,60.02,60.03,18782.0,56.0918,56.1946,56.0825,56.0918,18782.0
2022-06-01 14:40:00,60.04,60.15,60.01,60.08,16425.0,56.1011,56.2039,56.0731,56.1385,16425.0
2022-06-01 14:50:00,60.07,60.1,59.97,60.02,15264.0,56.1292,56.1572,56.0357,56.0825,15264.0
2022-06-01 15:00:00,60.01,60.11,59.96,60.07,15429.0,56.0731,56.1666,56.0264,56.1292,15429.0
2022-06-01 15:10:00,60.06,60.15,60.06,60.11,21841.0,56.1198,56.2039,56.1198,56.1666,21841.0
2022-06-01 15:20:00,60.1,60.15,60.04,60.06,24377.0,56.1572,56.2039,56.1011,56.1198,24377.0
2022-06-01 15:30:00,60.06,60.18,60.02,60.17,34773.0,56.1198,56.232,56.0825,56.2226,34773.0
2022-06-01 15:40:00,60.17,60.18,60.06,60.12,62826.0,56.2226,56.232,56.1198,56.1759,62826.0
2022-06-01 15:50:00,60.1,60.19,59.79,59.8,228820.0,56.1572,56.2413,55.8676,55.8769,228820.0
2022-06-02 09:30:00,59.67,59.89,59.33,59.45,98162.0,55.7554,55.961,55.4377,55.5499,98162.0
2022-06-02 09:40:00,59.41,59.43,59.05,59.23,54206.0,55.5125,55.5312,55.1761,55.3443,54206.0
2022-06-02 09:50:00,59.19,59.24,59.04,59.23,38681.0,55.3069,55.3536,55.1668,55.3443,38681.0
2022-06-02 10:00:00,59.24,59.3,59.12,59.18,46738.0,55.3536,55.4097,55.2415,55.2976,46738.0
2022-06-02 10:10:00,59.2,59.39,59.16,59.2,62136.0,55.3163,55.4938,55.2789,55.3163,62136.0
2022-06-02 10:20:00,59.21,59.23,58.84,59.06,62367.0,55.3256,55.3443,54.9799,55.1854,62367.0
2022-06-02 10:30:00,59.07,59.25,59.01,59.18,30173.0,55.1948,55.363,55.1387,55.2976,30173.0
2022-06-02 10:40:00,59.18,59.25,59.09,59.21,37548.0,55.2976,55.363,55.2135,55.3256,37548.0
2022-06-02 10:50:00,59.2,59.33,59.14,59.32,30401.0,55.3163,55.4377,55.2602,55.4284,30401.0
2022-06-02 11:00:00,59.32,59.55,59.31,59.55,38988.0,55.4284,55.6433,55.419,55.6433,38988.0
2022-06-02 11:10:00,59.6,59.63,59.53,59.57,13336.0,55.69,55.718,55.6246,55.662,13336.0
2022-06-02 11:20:00,59.57,59.57,59.43,59.49,53995.0,55.662,55.662,55.5312,55.5872,53995.0
2022-06-02 11:30:00,59.49,59.49,59.35,59.39,21727.0,55.5872,55.5872,55.4564,55.4938,21727.0
2022-06-02 11:40:00,59.4,59.63,59.39,59.63,24106.0,55.5031,55.718,55.4938,55.718,24106.0
2022-06-02 11:50:00,59.63,59.64,59.44,59.45,26140.0,55.718,55.7274,55.5405,55.5499,26140.0
2022-06-02 12:00:00,59.44,59.44,59.36,59.36,19189.0,55.5405,55.5405,55.4658,55.4658,19189.0
2022-06-02 12:10:00,59.38,59.41,59.31,59.4,24251.0,55.4844,55.5125,55.419,55.5031,24251.0
2022-06-02 12:20:00,59.39,59.5,59.38,59.5,26103.0,55.4938,55.5966,55.4844,55.5966,26103.0
2022-06-02 12:30:00,59.5,59.57,59.49,59.57,21903.0,55.5966,55.662,55.5872,55.662,21903.0
2022-06-02 12:40:00,59.57,59.57,59.42,59.44,46835.0,55.662,55.662,55.5218,55.5405,46835.0
2022-06-02 12:50:00,59.44,59.53,59.44,59.49,19082.0,55.5405,55.6246,55.5405,55.5872,19082.0
2022-06-02 13:00:00,59.5,59.53,59.46,59.5,22905.0,55.5966,55.6246,55.5592,55.5966,22905.0
2022-06-02 13:10:00,59.5,59.52,59.44,59.49,22757.0,55.5966,55.6153,55.5405,55.5872,22757.0
2022-06-02 13:20:00,59.48,59.53,59.41,59.48,19494.0,55.5779,55.6246,55.5125,55.5779,19494.0
2022-06-02 13:30:00,59.48,59.54,59.46,59.54,22636.0,55.5779,55.634,55.5592,55.634,22636.0
2022-06-02 13:40:00,59.53,59.63,59.49,59.63,19138.0,55.6246,55.718,55.5872,55.718,19138.0
2022-06-02 13:50:00,59.62,59.64,59.4,59.5,30276.0,55.7087,55.7274,55.5031,55.5966,30276.0
2022-06-02 14:00:00,59.5,59.51,59.41,59.42,21269.0,55.5966,55.6059,55.5125,55.5218,21269.0
2022-06-02 14:10:00,59.42,59.45,59.35,59.35,15102.0,55.5218,55.5499,55.4564,55.4564,15102.0
2022-06-02 14:20:00,59.35,59.35,59.22,59.26,24925.0,55.4564,55.4564,55.3349,55.3723,24925.0
2022-06-02 14:30:00,59.27,59.33,59.25,59.32,45737.0,55.3817,55.4377,55.363,55.4284,45737.0
2022-06-02 14:40:00,59.32,59.49,59.31,59.48,40524.0,55.4284,55.5872,55.419,55.5779,40524.0
2022-06-02 14:50:00,59.48,59.55,59.41,59.42,48409.0,55.5779,55.6433,55.5125,55.5218,48409.0
2022-06-02 15:00:00,59.42,59.55,59.42,59.5,15169.0,55.5218,55.6433,55.5218,55.5966,15169.0
2022-06-02 15:10:00,59.49,59.51,59.44,59.47,22422.0,55.5872,55.6059,55.5405,55.5685,22422.0
2022-06-02 15:20:00,59.47,59.51,59.37,59.44,30055.0,55.5685,55.6059,55.4751,55.5405,30055.0
2022-06-02 15:30:00,59.45,59.51,59.41,59.43,31205.0,55.5499,55.6059,55.5125,55.5312,31205.0
2022-06-02 15:40:00,59.44,59.5,59.39,59.41,68629.0,55.5405,55.5966,55.4938,55.5125,68629.0
2022-06-02 15:50:00,59.4,59.71,59.4,59.67,244521.0,55.5031,55.7928,55.5031,55.7554,244521.0
2022-06-03 09:30:00,59.28,59.55,59.19,59.28,67591.0,55.391,55.6433,55.3069,55.391,67591.0
2022-06-03 09:40:00,59.26,59.29,58.92,58.96,46341.0,55.3723,55.4004,55.0546,55.092,46341.0
2022-06-03 09:50:00,58.95,59.06,58.88,59.01,31945.0,55.0827,55.1854,55.0173,55.1387,31945.0
2022-06-03 10:00:00,59.04,59.21,59.0,59.05,38142.0,55.1668,55.3256,55.1294,55.1761,38142.0
2022-06-03 10:10:00,59.07,59.28,58.97,59.28,40094.0,55.1948,55.391,55.1013,55.391,40094.0
2022-06-03 10:20:00,59.23,59.23,59.05,59.08,22494.0,55.3443,55.3443,55.1761,55.2041,22494.0
2022-06-03 10:30:00,59.05,59.16,58.88,58.89,49339.0,55.1761,55.2789,55.0173,55.0266,49339.0
2022-06-03 10:40:00,58.88,58.9,58.78,58.86,26038.0,55.0173,55.0359,54.9238,54.9986,26038.0
2022-06-03 10:50:00,58.9,58.98,58.86,58.97,26357.0,55.0359,55.1107,54.9986,55.1013,26357.0
2022-06-03 11:00:00,58.95,58.99,58.85,58.87,27402.0,55.0827,55.12,54.9892,55.0079,27402.0
2022-06-03 11:10:00,58.86,58.89,58.79,58.82,27744.0,54.9986,55.0266,54.9332,54.9612,27744.0
2022-06-03 11:20:00,58.8,58.84,58.76,58.83,38107.0,54.9425,54.9799,54.9051,54.9705,38107.0
2022-06-03 11:30:00,58.86,59.03,58.78,59.03,20346.0,54.9986,55.1574,54.9238,55.1574,20346.0
2022-06-03 11:40:00,59.04,59.09,58.92,58.94,24761.0,55.1668,55.2135,55.0546,55.0733,24761.0
2022-06-03 11:50:00,58.93,58.95,58.86,58.86,22144.0,55.064,55.0827,54.9986,54.9986,22144.0
2022-06-03 12:00:00,58.86,58.92,58.79,58.82,20139.0,54.9986,55.0546,54.9332,54.9612,20139.0
2022-06-03 12:10:00,58.81,58.85,58.71,58.72,27749.0,54.9518,54.9892,54.8584,54.8677,27749.0
2022-06-03 12:20:00,58.71,58.83,58.68,58.78,22838.0,54.8584,54.9705,54.8304,54.9238,22838.0
2022-06-03 12:30:00,58.78,58.85,58.74,58.85,25254.0,54.9238,54.9892,54.8864,54.9892,25254.0
2022-06-03 12:40:00,58.84,58.84,58.74,58.79,29980.0,54.9799,54.9799,54.8864,54.9332,29980.0
2022-06-03 12:50:00,58.8,58.96,58.77,58.96,32861.0,54.9425,55.092,54.9145,55.092,32861.0
2022-06-03 13:00:00,58.95,59.09,58.93,58.97,28347.0,55.0827,55.2135,55.064,55.1013,28347.0
2022-06-03 13:10:00,58.98,59.01,58.76,58.79,20286.0,55.1107,55.1387,54.9051,54.9332,20286.0
2022-06-03 13:20:00,58.8,58.93,58.79,58.87,21253.0,54.9425,55.064,54.9332,55.0079,21253.0
2022-06-03 13:30:00,58.86,58.86,58.76,58.82,28503.0,54.9986,54.9986,54.9051,54.9612,28503.0
2022-06-03 13:40:00,58.83,58.83,58.7,58.8,36038.0,54.9705,54.9705,54.8491,54.9425,36038.0
2022-06-03 13:50:00,58.81,58.85,58.77,58.8,23199.0,54.9518,54.9892,54.9145,54.9425,23199.0
2022-06-03 14:00:00,58.79,58.83,58.74,58.8,16194.0,54.9332,54.9705,54.8864,54.9425,16194.0
2022-06-03 14:10:00,58.81,58.93,58.81,58.93,20929.0,54.9518,55.064,54.9518,55.064,20929.0
2022-06-03 14:20:00,58.93,58.95,58.88,58.94,18517.0,55.064,55.0827,55.0173,55.0733,18517.0
2022-06-03 14:30:00,58.94,58.96,58.76,58.78,22306.0,55.0733,55.092,54.9051,54.9238,22306.0
2022-06-03 14:40:00,58.8,58.9,58.77,58.9,16161.0,54.9425,55.0359,54.9145,55.0359,16161.0
2022-06-03 14:50:00,58.89,58.92,58.85,58.92,24210.0,55.0266,55.0546,54.9892,55.0546,24210.0
2022-06-03 15:00:00,58.92,58.97,58.85,58.86,38411.0,55.0546,55.1013,54.9892,54.9986,38411.0
2022-06-03 15:10:00,58.87,58.89,58.77,58.8,38830.0,55.0079,55.0266,54.9145,54.9425,38830.0
2022-06-03 15:20:00,58.8,58.89,58.74,58.88,32626.0,54.9425,55.0266,54.8864,55.0173,32626.0
2022-06-03 15:30:00,58.89,58.94,58.79,58.91,39964.0,55.0266,55.0733,54.9332,55.0453,39964.0
2022-06-03 15:40:00,58.91,58.93,58.83,58.84,97002.0,55.0453,55.064,54.9705,54.9799,97002.0
2022-06-03 15:50:00,58.84,58.97,58.77,58.83,159678.0,54.9799,55.1013,54.9145,54.9705,159678.0
2022-06-06 09:30:00,59.4,59.45,58.75,59.31,52209.0,55.5031,55.5499,54.8958,55.419,52209.0
2022-06-06 09:40:00,59.31,59.48,59.2,59.25,29311.0,55.419,55.5779,55.3163,55.363,29311.0
2022-06-06 09:50:00,59.27,59.45,59.22,59.4,22838.0,55.3817,55.5499,55.3349,55.5031,22838.0
2022-06-06 10:00:00,59.41,59.56,59.37,59.51,35094.0,55.5125,55.6526,55.4751,55.6059,35094.0
2022-06-06 10:10:00,59.5,59.62,59.49,59.61,19853.0,55.5966,55.7087,55.5872,55.6994,19853.0
2022-06-06 10:20:00,59.61,59.73,59.55,59.55,25222.0,55.6994,55.8115,55.6433,55.6433,25222.0
2022-06-06 10:30:00,59.56,59.58,59.37,59.4,44638.0,55.6526,55.6713,55.4751,55.5031,44638.0
2022-06-06 10:40:00,59.41,59.46,59.31,59.42,34354.0,55.5125,55.5592,55.419,55.5218,34354.0
2022-06-06 10:50:00,59.43,59.49,59.38,59.42,22527.0,55.5312,55.5872,55.4844,55.5218,22527.0
2022-06-06 11:00:00,59.41,59.54,59.39,59.52,19251.0,55.5125,55.634,55.4938,55.6153,19251.0
2022-06-06 11:10:00,59.52,59.52,59.22,59.24,26033.0,55.6153,55.6153,55.3349,55.3536,26033.0
2022-06-06 11:20:00,59.22,59.32,59.22,59.3,32455.0,55.3349,55.4284,55.3349,55.4097,32455.0
2022-06-06 11:30:00,59.28,59.36,59.23,59.27,25719.0,55.391,55.4658,55.3443,55.3817,25719.0
2022-06-06 11:40:00,59.27,59.36,59.24,59.24,21341.0,55.3817,55.4658,55.3536,55.3536,21341.0
2022-06-06 11:50:00,59.24,59.31,59.22,59.28,24156.0,55.3536,55.419,55.3349,55.391,24156.0
2022-06-06 12:00:00,59.28,59.3,59.13,59.17,24067.0,55.391,55.4097,55.2508,55.2882,24067.0
2022-06-06 12:10:00,59.16,59.22,59.12,59.22,20769.0,55.2789,55.3349,55.2415,55.3349,20769.0
2022-06-06 12:20:00,59.24,59.24,59.12,59.16,17740.0,55.3536,55.3536,55.2415,55.2789,17740.0
2022-06-06 12:30:00,59.17,59.27,59.15,59.25,14345.0,55.2882,55.3817,55.2695,55.363,14345.0
2022-06-06 12:40:00,59.25,59.31,59.25,59.28,15030.0,55.363,55.419,55.363,55.391,15030.0
2022-06-06 12:50:00,59.27,59.43,59.25,59.42,19504.0,55.3817,55.5312,55.363,55.5218,19504.0
2022-06-06 13:00:00,59.42,59.42,59.29,59.37,15234.0,55.5218,55.5218,55.4004,55.4751,15234.0
2022-06-06 13:10:00,59.38,59.38,59.31,59.36,12896.0,55.4844,55.4844,55.419,55.4658,12896.0
2022-06-06 13:20:00,59.37,59.43,59.33,59.35,23549.0,55.4751,55.5312,55.4377,55.4564,23549.0
2022-06-06 13:30:00,59.35,59.48,59.32,59.45,24374.0,55.4564,55.5779,55.4284,55.5499,24374.0
2022-06-06 13:40:00,59.47,59.52,59.44,59.47,27275.0,55.5685,55.6153,55.5405,55.5685,27275.0
2022-06-06 13:50:00,59.47,59.52,59.46,59.51,23632.0,55.5685,55.6153,55.5592,55.6059,23632.0
2022-06-06 14:00:00,59.5,59.51,59.44,59.44,28257.0,55.5966,55.6059,55.5405,55.5405,28257.0
2022-06-06 14:10:00,59.46,59.46,59.35,59.38,16142.0,55.5592,55.5592,55.4564,55.4844,16142.0
2022-06-06 14:20:00,59.37,59.39,59.18,59.23,21109.0,55.4751,55.4938,55.2976,55.3443,21109.0
2022-06-06 14:30:00,59.22,59.26,59.17,59.2,16076.0,55.3349,55.3723,55.2882,55.3163,16076.0
2022-06-06 14:40:00,59.2,59.31,59.17,59.27,18149.0,55.3163,55.419,55.2882,55.3817,18149.0
2022-06-06 14:50:00,59.23,59.26,59.12,59.22,20813.0,55.3443,55.3723,55.2415,55.3349,20813.0
2022-06-06 15:00:00,59.22,59.26,59.16,59.18,28698.0,55.3349,55.3723,55.2789,55.2976,28698.0
2022-06-06 15:10:00,59.18,59.26,59.15,59.21,36971.0,55.2976,55.3723,55.2695,55.3256,36971.0
2022-06-06 15:20:00,59.2,59.26,59.17,59.23,36356.0,55.3163,55.3723,55.2882,55.3443,36356.0
2022-06-06 15:30:00,59.22,59.3,59.16,59.18,44482.0,55.3349,55.4097,55.2789,55.2976,44482.0
2022-06-06 15:40:00,59.17,59.28,59.15,59.2,77651.0,55.2882,55.391,55.2695,55.3163,77651.0
2022-06-06 15:50:00,59.2,59.29,59.11,59.16,174706.0,55.3163,55.4004,55.2322,55.2789,174706.0
2022-06-07 09:30:00,58.87,59.09,58.71,58.91,73446.0,55.0079,55.2135,54.8584,55.0453,73446.0
2022-06-07 09:40:00,58.9,58.92,58.65,58.7,36480.0,55.0359,55.0546,54.8023,54.8491,36480.0
2022-06-07 09:50:00,58.7,58.91,58.63,58.79,57995.0,54.8491,55.0453,54.7837,54.9332,57995.0
2022-06-07 10:00:00,58.8,58.93,58.77,58.8,41582.0,54.9425,55.064,54.9145,54.9425,41582.0
2022-06-07 10:10:00,58.79,58.8,58.58,58.61,43876.0,54.9332,54.9425,54.7369,54.765,43876.0
2022-06-07 10:20:00,58.63,58.86,58.58,58.84,30430.0,54.7837,54.9986,54.7369,54.9799,30430.0
2022-06-07 10:30:00,58.86,59.04,58.83,59.01,18680.0,54.9986,55.1668,54.9705,55.1387,18680.0
2022-06-07 10:40:00,59.02,59.06,58.91,58.95,26581.0,55.1481,55.1854,55.0453,55.0827,26581.0
2022-06-07 10:50:00,58.95,59.06,58.94,58.94,20622.0,55.0827,55.1854,55.0733,55.0733,20622.0
2022-06-07 11:00:00,58.94,59.09,58.94,59.09,22160.0,55.0733,55.2135,55.0733,55.2135,22160.0
2022-06-07 11:10:00,59.1,59.13,59.04,59.09,27839.0,55.2228,55.2508,55.1668,55.2135,27839.0
2022-06-07 11:20:00,59.08,59.11,58.94,58.97,23363.0,55.2041,55.2322,55.0733,55.1013,23363.0
2022-06-07 11:30:00,58.98,59.01,58.94,58.99,31219.0,55.1107,55.1387,55.0733,55.12,31219.0
2022-06-07 11:40:00,59.0,59.03,58.89,58.9,18489.0,55.1294,55.1574,55.0266,55.0359,18489.0
2022-06-07 11:50:00,58.89,58.94,58.85,58.93,17275.0,55.0266,55.0733,54.9892,55.064,17275.0
2022-06-07 12:00:00,58.92,58.99,58.88,58.91,21730.0,55.0546,55.12,55.0173,55.0453,21730.0
2022-06-07 12:10:00,58.91,58.96,58.88,58.95,23117.0,55.0453,55.092,55.0173,55.0827,23117.0
2022-06-07 12:20:00,58.95,59.08,58.94,59.06,15523.0,55.0827,55.2041,55.0733,55.1854,15523.0
2022-06-07 12:30:00,59.06,59.15,59.03,59.12,24341.0,55.1854,55.2695,55.1574,55.2415,24341.0
2022-06-07 12:40:00,59.12,59.23,59.12,59.22,25303.0,55.2415,55.3443,55.2415,55.3349,25303.0
2022-06-07 12:50:00,59.22,59.26,59.19,59.24,19984.0,55.3349,55.3723,55.3069,55.3536,19984.0
2022-06-07 13:00:00,59.25,59.35,59.24,59.32,29849.0,55.363,55.4564,55.3536,55.4284,29849.0
2022-06-07 13:10:00,59.33,59.41,59.32,59.38,27270.0,55.4377,55.5125,55.4284,55.4844,27270.0
2022-06-07 13:20:00,59.37,59.41,59.35,59.39,21493.0,55.4751,55.5125,55.4564,55.4938,21493.0
2022-06-07 13:30:00,59.41,59.42,59.37,59.42,14852.0,55.5125,55.5218,55.4751,55.5218,14852.0
2022-06-07 13:40:00,59.42,59.49,59.42,59.48,24428.0,55.5218,55.5872,55.5218,55.5779,24428.0
2022-06-07 13:50:00,59.5,59.5,59.35,59.37,24942.0,55.5966,55.5966,55.4564,55.4751,24942.0
2022-06-07 14:00:00,59.36,59.47,59.34,59.45,81653.0,55.4658,55.5685,55.4471,55.5499,81653.0
2022-06-07 14:10:00,59.45,59.55,59.45,59.47,26589.0,55.5499,55.6433,55.5499,55.5685,26589.0
2022-06-07 14:20:00,59.47,59.55,59.43,59.52,40659.0,55.5685,55.6433,55.5312,55.6153,40659.0
2022-06-07 14:30:00,59.54,59.68,59.52,59.61,29936.0,55.634,55.7648,55.6153,55.6994,29936.0
2022-06-07 14:40:00,59.61,59.62,59.42,59.42,15051.0,55.6994,55.7087,55.5218,55.5218,15051.0
2022-06-07 14:50:00,59.43,59.46,59.39,59.46,10169.0,55.5312,55.5592,55.4938,55.5592,10169.0
2022-06-07 15:00:00,59.47,59.55,59.47,59.48,35440.0,55.5685,55.6433,55.5685,55.5779,35440.0
2022-06-07 15:10:00,59.49,59.51,59.43,59.46,69123.0,55.5872,55.6059,55.5312,55.5592,69123.0
2022-06-07 15:20:00,59.45,59.57,59.44,59.57,75270.0,55.5499,55.662,55.5405,55.662,75270.0
2022-06-07 15:30:00,59.57,59.66,59.56,59.63,52954.0,55.662,55.7461,55.6526,55.718,52954.0
2022-06-07 15:40:00,59.64,59.67,59.58,59.58,106910.0,55.7274,55.7554,55.6713,55.6713,106910.0
2022-06-07 15:50:00,59.6,59.65,59.53,59.62,208835.0,55.69,55.7367,55.6246,55.7087,208835.0
2022-06-08 09:30:00,59.03,59.13,58.91,59.04,79873.0,55.1574,55.2508,55.0453,55.1668,79873.0
2022-06-08 09:40:00,59.02,59.29,59.01,59.25,34728.0,55.1481,55.4004,55.1387,55.363,34728.0
2022-06-08 09:50:00,59.23,59.42,59.23,59.34,45478.0,55.3443,55.5218,55.3443,55.4471,45478.0
2022-06-08 10:00:00,59.34,59.34,59.26,59.28,15972.0,55.4471,55.4471,55.3723,55.391,15972.0
2022-06-08 10:10:00,59.3,59.31,59.06,59.08,33918.0,55.4097,55.419,55.1854,55.2041,33918.0
2022-06-08 10:20:00,59.14,59.22,59.12,59.17,39067.0,55.2602,55.3349,55.2415,55.2882,39067.0
2022-06-08 10:30:00,59.16,59.31,59.15,59.25,27419.0,55.2789,55.419,55.2695,55.363,27419.0
2022-06-08 10:40:00,59.27,59.37,59.25,59.3,23065.0,55.3817,55.4751,55.363,55.4097,23065.0
2022-06-08 10:50:00,59.31,59.35,59.21,59.24,17391.0,55.419,55.4564,55.3256,55.3536,17391.0
2022-06-08 11:00:00,59.27,59.3,59.24,59.3,19505.0,55.3817,55.4097,55.3536,55.4097,19505.0
2022-06-08 11:10:00,59.28,59.41,59.28,59.41,19575.0,55.391,55.5125,55.391,55.5125,19575.0
2022-06-08 11:20:00,59.4,59.42,59.33,59.34,14551.0,55.5031,55.5218,55.4377,55.4471,14551.0
2022-06-08 11:30:00,59.34,59.44,59.33,59.43,15035.0,55.4471,55.5405,55.4377,55.5312,15035.0
2022-06-08 11:40:00,59.42,59.44,59.3,59.31,17413.0,55.5218,55.5405,55.4097,55.419,17413.0
2022-06-08 11:50:00,59.3,59.36,59.3,59.33,17749.0,55.4097,55.4658,55.4097,55.4377,17749.0
2022-06-08 12:00:00,59.32,59.38,59.21,59.24,28575.0,55.4284,55.4844,55.3256,55.3536,28575.0
2022-06-08 12:10:00,59.24,59.29,59.22,59.28,42474.0,55.3536,55.4004,55.3349,55.391,42474.0
2022-06-08 12:20:00,59.29,59.3,59.09,59.15,20211.0,55.4004,55.4097,55.2135,55.2695,20211.0
2022-06-08 12:30:00,59.14,59.14,58.94,58.94,23986.0,55.2602,55.2602,55.0733,55.0733,23986.0
2022-06-08 12:40:00,58.95,58.95,58.79,58.91,21401.0,55.0827,55.0827,54.9332,55.0453,21401.0
2022-06-08 12:50:00,58.92,59.0,58.9,59.0,20829.0,55.0546,55.1294,55.0359,55.1294,20829.0
2022-06-08 13:00:00,59.01,59.01,58.89,59.0,15955.0,55.1387,55.1387,55.0266,55.1294,15955.0
2022-06-08 13:10:00,59.01,59.01,58.91,58.98,26872.0,55.1387,55.1387,55.0453,55.1107,26872.0
2022-06-08 13:20:00,58.97,58.97,58.84,58.85,18026.0,55.1013,55.1013,54.9799,54.9892,18026.0
2022-06-08 13:30:00,58.85,58.85,58.67,58.71,22865.0,54.9892,54.9892,54.821,54.8584,22865.0
2022-06-08 13:40:00,58.72,58.91,58.71,58.88,17974.0,54.8677,55.0453,54.8584,55.0173,17974.0
2022-06-08 13:50:00,58.9,58.91,58.84,58.86,16239.0,55.0359,55.0453,54.9799,54.9986,16239.0
2022-06-08 14:00:00,58.84,58.88,58.8,58.81,15737.0,54.9799,55.0173,54.9425,54.9518,15737.0
2022-06-08 14:10:00,58.8,58.85,58.77,58.81,18310.0,54.9425,54.9892,54.9145,54.9518,18310.0
2022-06-08 14:20:00,58.81,58.83,58.65,58.68,19961.0,54.9518,54.9705,54.8023,54.8304,19961.0
2022-06-08 14:30:00,58.66,58.73,58.59,58.64,17531.0,54.8117,54.8771,54.7463,54.793,17531.0
2022-06-08 14:40:00,58.66,58.79,58.66,58.73,21630.0,54.8117,54.9332,54.8117,54.8771,21630.0
2022-06-08 14:50:00,58.73,58.75,58.69,58.74,22970.0,54.8771,54.8958,54.8397,54.8864,22970.0
2022-06-08 15:00:00,58.74,58.77,58.63,58.67,26246.0,54.8864,54.9145,54.7837,54.821,26246.0
2022-06-08 15:10:00,58.67,58.78,58.67,58.78,23635.0,54.821,54.9238,54.821,54.9238,23635.0
2022-06-08 15:20:00,58.79,58.91,58.78,58.88,35209.0,54.9332,55.0453,54.9238,55.0173,35209.0
2022-06-08 15:30:00,58.88,58.9,58.84,58.86,63698.0,55.0173,55.0359,54.9799,54.9986,63698.0
2022-06-08 15:40:00,58.86,58.86,58.68,58.7,84333.0,54.9986,54.9986,54.8304,54.8491,84333.0
2022-06-08 15:50:00,58.71,58.83,58.65,58.72,156807.0,54.8584,54.9705,54.8023,54.8677,156807.0
2022-06-09 09:30:00,58.75,58.75,58.37,58.43,57785.0,54.8958,54.8958,54.5407,54.5968,57785.0
2022-06-09 09:40:00,58.5,58.57,58.31,58.37,21624.0,54.6622,54.7276,54.4846,54.5407,21624.0
2022-06-09 09:50:00,58.37,58.66,58.37,58.66,25611.0,54.5407,54.8117,54.5407,54.8117,25611.0
2022-06-09 10:00:00,58.67,58.67,58.27,58.31,31310.0,54.821,54.821,54.4473,54.4846,31310.0
2022-06-09 10:10:00,58.3,58.37,58.15,58.3,27724.0,54.4753,54.5407,54.3351,54.4753,27724.0
2022-06-09 10:20:00,58.36,58.41,58.27,58.3,12259.0,54.5314,54.5781,54.4473,54.4753,12259.0
2022-06-09 10:30:00,58.31,58.43,58.29,58.4,17220.0,54.4846,54.5968,54.466,54.5687,17220.0
2022-06-09 10:40:00,58.38,58.38,58.22,58.29,31747.0,54.5501,54.5501,54.4005,54.466,31747.0
2022-06-09 10:50:00,58.28,58.32,58.17,58.31,27875.0,54.4566,54.494,54.3538,54.4846,27875.0
2022-06-09 11:00:00,58.3,58.33,58.16,58.21,15655.0,54.4753,54.5033,54.3445,54.3912,15655.0
2022-06-09 11:10:00,58.21,58.34,58.21,58.32,23871.0,54.3912,54.5127,54.3912,54.494,23871.0
2022-06-09 11:20:00,58.34,58.41,58.26,58.3,16604.0,54.5127,54.5781,54.4379,54.4753,16604.0
2022-06-09 11:30:00,58.3,58.35,58.25,58.35,21401.0,54.4753,54.522,54.4286,54.522,21401.0
2022-06-09 11:40:00,58.35,58.48,58.33,58.34,16202.0,54.522,54.6435,54.5033,54.5127,16202.0
2022-06-09 11:50:00,58.33,58.4,58.29,58.38,12567.0,54.5033,54.5687,54.466,54.5501,12567.0
2022-06-09 12:00:00,58.4,58.45,58.33,58.38,15027.0,54.5687,54.6155,54.5033,54.5501,15027.0
2022-06-09 12:10:00,58.38,58.38,58.28,58.36,21373.0,54.5501,54.5501,54.4566,54.5314,21373.0
2022-06-09 12:20:00,58.36,58.46,58.32,58.43,25024.0,54.5314,54.6248,54.494,54.5968,25024.0
2022-06-09 12:30:00,58.46,58.51,58.4,58.49,21004.0,54.6248,54.6715,54.5687,54.6528,21004.0
2022-06-09 12:40:00,58.48,58.55,58.46,58.49,25928.0,54.6435,54.7089,54.6248,54.6528,25928.0
2022-06-09 12:50:00,58.47,58.62,58.47,58.6,18178.0,54.6341,54.7743,54.6341,54.7556,18178.0
2022-06-09 13:00:00,58.62,58.66,58.59,58.59,12213.0,54.7743,54.8117,54.7463,54.7463,12213.0
2022-06-09 13:10:00,58.59,58.61,58.56,58.6,18045.0,54.7463,54.765,54.7182,54.7556,18045.0
2022-06-09 13:20:00,58.59,58.59,58.39,58.39,17969.0,54.7463,54.7463,54.5594,54.5594,17969.0
2022-06-09 13:30:00,58.4,58.4,58.31,58.37,10298.0,54.5687,54.5687,54.4846,54.5407,10298.0
2022-06-09 13:40:00,58.36,58.39,58.33,58.36,20688.0,54.5314,54.5594,54.5033,54.5314,20688.0
2022-06-09 13:50:00,58.38,58.52,58.38,58.52,16354.0,54.5501,54.6809,54.5501,54.6809,16354.0
2022-06-09 14:00:00,58.51,58.51,58.39,58.44,18518.0,54.6715,54.6715,54.5594,54.6061,18518.0
2022-06-09 14:10:00,58.43,58.49,58.41,58.43,12800.0,54.5968,54.6528,54.5781,54.5968,12800.0
2022-06-09 14:20:00,58.43,58.46,58.39,58.43,13382.0,54.5968,54.6248,54.5594,54.5968,13382.0
2022-06-09 14:30:00,58.41,58.41,58.29,58.3,15342.0,54.5781,54.5781,54.466,54.4753,15342.0
2022-06-09 14:40:00,58.3,58.31,58.23,58.26,15278.0,54.4753,54.4846,54.4099,54.4379,15278.0
2022-06-09 14:50:00,58.26,58.32,58.21,58.23,21770.0,54.4379,54.494,54.3912,54.4099,21770.0
2022-06-09 15:00:00,58.22,58.22,58.08,58.09,49065.0,54.4005,54.4005,54.2697,54.2791,49065.0
2022-06-09 15:10:00,58.09,58.12,58.02,58.08,32918.0,54.2791,54.3071,54.2137,54.2697,32918.0
2022-06-09 15:20:00,58.09,58.1,57.93,57.94,36677.0,54.2791,54.2884,54.1296,54.1389,36677.0
2022-06-09 15:30:00,57.92,57.93,57.84,57.87,48330.0,54.1202,54.1296,54.0455,54.0735,48330.0
2022-06-09 15:40:00,57.87,57.88,57.66,57.69,83442.0,54.0735,54.0829,53.8773,53.9053,83442.0
2022-06-09 15:50:00,57.67,57.77,57.42,57.43,199570.0,53.8866,53.9801,53.653,53.6624,199570.0
2022-06-10 09:30:00,56.3,56.51,56.13,56.41,70336.0,52.6065,52.8027,52.4477,52.7093,70336.0
2022-06-10 09:40:00,56.38,56.49,56.23,56.23,88331.0,52.6813,52.784,52.5411,52.5411,88331.0
2022-06-10 09:50:00,56.25,56.28,56.14,56.26,33925.0,52.5598,52.5878,52.457,52.5691,33925.0
2022-06-10 10:00:00,56.29,56.29,55.86,55.93,54923.0,52.5972,52.5972,52.1954,52.2608,54923.0
2022-06-10 10:10:00,55.9,55.93,55.74,55.85,47699.0,52.2327,52.2608,52.0832,52.186,47699.0
2022-06-10 10:20:00,55.85,55.85,55.71,55.73,25462.0,52.186,52.186,52.0552,52.0739,25462.0
2022-06-10 10:30:00,55.73,55.96,55.72,55.89,20738.0,52.0739,52.2888,52.0646,52.2234,20738.0
2022-06-10 10:40:00,55.92,56.0,55.89,55.98,13346.0,52.2514,52.3262,52.2234,52.3075,13346.0
2022-06-10 10:50:00,56.0,56.09,55.87,55.87,16347.0,52.3262,52.4103,52.2047,52.2047,16347.0
2022-06-10 11:00:00,55.85,55.92,55.81,55.9,18551.0,52.186,52.2514,52.1487,52.2327,18551.0
2022-06-10 11:10:00,55.9,55.97,55.85,55.95,23070.0,52.2327,52.2982,52.186,52.2795,23070.0
2022-06-10 11:20:00,55.96,56.0,55.73,55.8,23634.0,52.2888,52.3262,52.0739,52.1393,23634.0
2022-06-10 11:30:00,55.81,55.81,55.68,55.73,30408.0,52.1487,52.1487,52.0272,52.0739,30408.0
2022-06-10 11:40:00,55.72,55.85,55.72,55.78,25414.0,52.0646,52.186,52.0646,52.1206,25414.0
2022-06-10 11:50:00,55.77,55.87,55.73,55.86,22334.0,52.1113,52.2047,52.0739,52.1954,22334.0
2022-06-10 12:00:00,55.85,56.05,55.84,56.04,18806.0,52.186,52.3729,52.1767,52.3636,18806.0
2022-06-10 12:10:00,56.04,56.05,55.81,55.85,25369.0,52.3636,52.3729,52.1487,52.186,25369.0
2022-06-10 12:20:00,55.88,55.94,55.81,55.86,14794.0,52.2141,52.2701,52.1487,52.1954,14794.0
2022-06-10 12:30:00,55.9,55.93,55.83,55.9,22536.0,52.2327,52.2608,52.1673,52.2327,22536.0
2022-06-10 12:40:00,55.9,55.99,55.88,55.89,13920.0,52.2327,52.3168,52.2141,52.2234,13920.0
2022-06-10 12:50:00,55.88,55.89,55.8,55.89,23799.0,52.2141,52.2234,52.1393,52.2234,23799.0
2022-06-10 13:00:00,55.88,55.89,55.77,55.89,17367.0,52.2141,52.2234,52.1113,52.2234,17367.0
2022-06-10 13:10:00,55.9,55.93,55.79,55.93,17237.0,52.2327,52.2608,52.13,52.2608,17237.0
2022-06-10 13:20:00,55.94,56.01,55.9,56.0,11507.0,52.2701,52.3355,52.2327,52.3262,11507.0
2022-06-10 13:30:00,56.01,56.01,55.84,56.0,27940.0,52.3355,52.3355,52.1767,52.3262,27940.0
2022-06-10 13:40:00,56.0,56.0,55.89,55.96,12060.0,52.3262,52.3262,52.2234,52.2888,12060.0
2022-06-10 13:50:00,55.98,56.0,55.81,55.86,29936.0,52.3075,52.3262,52.1487,52.1954,29936.0
2022-06-10 14:00:00,55.85,55.85,55.73,55.83,22889.0,52.186,52.186,52.0739,52.1673,22889.0
2022-06-10 14:10:00,55.84,56.04,55.82,56.02,17281.0,52.1767,52.3636,52.158,52.3449,17281.0
2022-06-10 14:20:00,56.03,56.07,55.9,55.96,43712.0,52.3542,52.3916,52.2327,52.2888,43712.0
2022-06-10 14:30:00,55.96,56.07,55.96,55.97,18355.0,52.2888,52.3916,52.2888,52.2982,18355.0
2022-06-10 14:40:00,55.96,56.09,55.88,56.09,41362.0,52.2888,52.4103,52.2141,52.4103,41362.0
2022-06-10 14:50:00,56.09,56.18,56.05,56.14,21651.0,52.4103,52.4944,52.3729,52.457,21651.0
2022-06-10 15:00:00,56.15,56.21,55.94,56.03,32688.0,52.4663,52.5224,52.2701,52.3542,32688.0
2022-06-10 15:10:00,56.02,56.15,56.01,56.14,18517.0,52.3449,52.4663,52.3355,52.457,18517.0
2022-06-10 15:20:00,56.14,56.23,55.98,56.12,32040.0,52.457,52.5411,52.3075,52.4383,32040.0
2022-06-10 15:30:00,56.13,56.13,55.96,55.98,51971.0,52.4477,52.4477,52.2888,52.3075,51971.0
2022-06-10 15:40:00,55.98,55.99,55.66,55.67,153110.0,52.3075,52.3168,52.0085,52.0178,153110.0
2022-06-10 15:50:00,55.67,55.83,55.62,55.62,202864.0,52.0178,52.1673,51.9711,51.9711,202864.0
2022-06-13 09:30:00,54.7,54.85,54.43,54.51,95759.0,51.1115,51.2516,50.8592,50.9339,95759.0
2022-06-13 09:40:00,54.47,54.64,54.29,54.47,50903.0,50.8966,51.0554,50.7284,50.8966,50903.0
2022-06-13 09:50:00,54.49,54.63,54.38,54.39,63446.0,50.9153,51.0461,50.8125,50.8218,63446.0
2022-06-13 10:00:00,54.39,54.5,54.22,54.37,64078.0,50.8218,50.9246,50.663,50.8031,64078.0
2022-06-13 10:10:00,54.36,54.43,54.2,54.26,34608.0,50.7938,50.8592,50.6443,50.7003,34608.0
2022-06-13 10:20:00,54.25,54.34,54.11,54.12,24579.0,50.691,50.7751,50.5602,50.5695,24579.0
2022-06-13 10:30:00,54.11,54.22,54.05,54.21,33471.0,50.5602,50.663,50.5041,50.6536,33471.0
2022-06-13 10:40:00,54.19,54.2,53.89,53.95,54555.0,50.6349,50.6443,50.3546,50.4107,54555.0
2022-06-13 10:50:00,53.96,54.05,53.87,53.95,48085.0,50.42,50.5041,50.3359,50.4107,48085.0
2022-06-13 11:00:00,53.94,54.03,53.81,53.88,37613.0,50.4013,50.4854,50.2799,50.3453,37613.0
2022-06-13 11:10:00,53.87,54.27,53.86,54.26,26390.0,50.3359,50.7097,50.3266,50.7003,26390.0
2022-06-13 11:20:00,54.25,54.41,54.23,54.25,31459.0,50.691,50.8405,50.6723,50.691,31459.0
2022-06-13 11:30:00,54.24,54.48,54.14,54.46,37952.0,50.6817,50.9059,50.5882,50.8872,37952.0
2022-06-13 11:40:00,54.47,54.54,54.38,54.42,24231.0,50.8966,50.962,50.8125,50.8498,24231.0
2022-06-13 11:50:00,54.42,54.45,54.29,54.4,22065.0,50.8498,50.8779,50.7284,50.8312,22065.0
2022-06-13 12:00:00,54.39,54.55,54.33,54.48,27278.0,50.8218,50.9713,50.7657,50.9059,27278.0
2022-06-13 12:10:00,54.45,54.58,54.45,54.53,27667.0,50.8779,50.9993,50.8779,50.9526,27667.0
2022-06-13 12:20:00,54.54,54.61,54.42,54.48,24777.0,50.962,51.0274,50.8498,50.9059,24777.0
2022-06-13 12:30:00,54.47,54.73,54.42,54.68,42451.0,50.8966,51.1395,50.8498,51.0928,42451.0
2022-06-13 12:40:00,54.66,54.66,54.33,54.34,34105.0,51.0741,51.0741,50.7657,50.7751,34105.0
2022-06-13 12:50:00,54.33,54.4,54.19,54.23,67462.0,50.7657,50.8312,50.6349,50.6723,67462.0
2022-06-13 13:00:00,54.22,54.26,54.09,54.17,31510.0,50.663,50.7003,50.5415,50.6162,31510.0
2022-06-13 13:10:00,54.17,54.18,54.09,54.14,32492.0,50.6162,50.6256,50.5415,50.5882,32492.0
2022-06-13 13:20:00,54.14,54.14,54.02,54.1,29905.0,50.5882,50.5882,50.4761,50.5508,29905.0
2022-06-13 13:30:00,54.1,54.12,53.95,54.11,34085.0,50.5508,50.5695,50.4107,50.5602,34085.0
2022-06-13 13:40:00,54.11,54.43,54.11,54.43,33188.0,50.5602,50.8592,50.5602,50.8592,33188.0
2022-06-13 13:50:00,54.42,54.45,54.27,54.37,29896.0,50.8498,50.8779,50.7097,50.8031,29896.0
2022-06-13 14:00:00,54.36,54.36,54.15,54.16,31817.0,50.7938,50.7938,50.5976,50.6069,31817.0
2022-06-13 14:10:00,54.09,54.19,54.06,54.13,27055.0,50.5415,50.6349,50.5135,50.5789,27055.0
2022-06-13 14:20:00,54.15,54.24,54.11,54.2,29650.0,50.5976,50.6817,50.5602,50.6443,29650.0
2022-06-13 14:30:00,54.18,54.4,54.08,54.34,29488.0,50.6256,50.8312,50.5321,50.7751,29488.0
2022-06-13 14:40:00,54.34,54.41,54.27,54.3,27561.0,50.7751,50.8405,50.7097,50.7377,27561.0
2022-06-13 14:50:00,54.31,54.31,54.06,54.11,20690.0,50.7471,50.7471,50.5135,50.5602,20690.0
2022-06-13 15:00:00,54.1,54.16,54.01,54.03,28055.0,50.5508,50.6069,50.4667,50.4854,28055.0
2022-06-13 15:10:00,54.03,54.24,53.92,54.04,54449.0,50.4854,50.6817,50.3826,50.4948,54449.0
2022-06-13 15:20:00,54.01,54.09,53.8,53.83,55815.0,50.4667,50.5415,50.2705,50.2985,55815.0
2022-06-13 15:30:00,53.81,53.85,53.63,53.65,87644.0,50.2799,50.3172,50.1117,50.1304,87644.0
2022-06-13 15:40:00,53.64,53.71,53.54,53.62,101177.0,50.121,50.1864,50.0276,50.1023,101177.0
2022-06-13 15:50:00,53.65,53.8,53.48,53.74,270087.0,50.1304,50.2705,49.9715,50.2145,270087.0
2022-06-14 09:30:00,54.06,54.18,53.66,54.1,70090.0,50.5135,50.6256,50.1397,50.5508,70090.0
2022-06-14 09:40:00,54.1,54.5,54.04,54.42,31273.0,50.5508,50.9246,50.4948,50.8498,31273.0
2022-06-14 09:50:00,54.38,54.5,54.21,54.46,27430.0,50.8125,50.9246,50.6536,50.8872,27430.0
2022-06-14 10:00:00,54.45,54.55,54.39,54.45,35966.0,50.8779,50.9713,50.8218,50.8779,35966.0
2022-06-14 10:10:00,54.46,54.57,54.33,54.4,16840.0,50.8872,50.99,50.7657,50.8312,16840.0
2022-06-14 10:20:00,54.39,54.42,54.26,54.27,21037.0,50.8218,50.8498,50.7003,50.7097,21037.0
2022-06-14 10:30:00,54.25,54.38,54.23,54.27,22984.0,50.691,50.8125,50.6723,50.7097,22984.0
2022-06-14 10:40:00,54.24,54.31,54.14,54.3,20413.0,50.6817,50.7471,50.5882,50.7377,20413.0
2022-06-14 10:50:00,54.28,54.49,54.28,54.36,21884.0,50.719,50.9153,50.719,50.7938,21884.0
2022-06-14 11:00:00,54.38,54.52,54.28,54.28,24859.0,50.8125,50.9433,50.719,50.719,24859.0
2022-06-14 11:10:00,54.26,54.26,54.12,54.14,25582.0,50.7003,50.7003,50.5695,50.5882,25582.0
2022-06-14 11:20:00,54.14,54.24,54.02,54.11,29789.0,50.5882,50.6817,50.4761,50.5602,29789.0
2022-06-14 11:30:00,54.09,54.25,54.02,54.12,19937.0,50.5415,50.691,50.4761,50.5695,19937.0
2022-06-14 11:40:00,54.11,54.28,54.11,54.11,22054.0,50.5602,50.719,50.5602,50.5602,22054.0
2022-06-14 11:50:00,54.11,54.17,54.02,54.13,33542.0,50.5602,50.6162,50.4761,50.5789,33542.0
2022-06-14 12:00:00,54.12,54.12,53.96,53.98,26961.0,50.5695,50.5695,50.42,50.4387,26961.0
2022-06-14 12:10:00,53.98,54.01,53.83,53.96,18454.0,50.4387,50.4667,50.2985,50.42,18454.0
2022-06-14 12:20:00,53.97,54.01,53.83,53.86,17120.0,50.4294,50.4667,50.2985,50.3266,17120.0
2022-06-14 12:30:00,53.86,53.88,53.72,53.78,24816.0,50.3266,50.3453,50.1958,50.2518,24816.0
2022-06-14 12:40:00,53.78,53.81,53.69,53.71,19043.0,50.2518,50.2799,50.1677,50.1864,19043.0
2022-06-14 12:50:00,53.7,53.74,53.64,53.72,21774.0,50.1771,50.2145,50.121,50.1958,21774.0
2022-06-14 13:00:00,53.75,53.85,53.68,53.85,19827.0,50.2238,50.3172,50.1584,50.3172,19827.0
2022-06-14 13:10:00,53.84,54.03,53.77,54.0,23025.0,50.3079,50.4854,50.2425,50.4574,23025.0
2022-06-14 13:20:00,53.99,54.06,53.84,53.84,22872.0,50.4481,50.5135,50.3079,50.3079,22872.0
2022-06-14 13:30:00,53.83,53.87,53.65,53.66,26656.0,50.2985,50.3359,50.1304,50.1397,26656.0
2022-06-14 13:40:00,53.66,53.67,53.49,53.56,31907.0,50.1397,50.149,49.9809,50.0463,31907.0
2022-06-14 13:50:00,53.56,53.64,53.54,53.55,22822.0,50.0463,50.121,50.0276,50.0369,22822.0
2022-06-14 14:00:00,53.53,53.78,53.52,53.78,21040.0,50.0182,50.2518,50.0089,50.2518,21040.0
2022-06-14 14:10:00,53.77,53.77,53.56,53.62,18947.0,50.2425,50.2425,50.0463,50.1023,18947.0
2022-06-14 14:20:00,53.63,53.69,53.56,53.63,23411.0,50.1117,50.1677,50.0463,50.1117,23411.0
2022-06-14 14:30:00,53.59,53.66,53.52,53.59,23833.0,50.0743,50.1397,50.0089,50.0743,23833.0
2022-06-14 14:40:00,53.58,53.59,53.39,53.4,23949.0,50.065,50.0743,49.8874,49.8968,23949.0
2022-06-14 14:50:00,53.4,53.49,53.36,53.43,27674.0,49.8968,49.9809,49.8594,49.9248,27674.0
2022-06-14 15:00:00,53.42,53.49,53.4,53.41,30322.0,49.9154,49.9809,49.8968,49.9061,30322.0
2022-06-14 15:10:00,53.42,53.45,53.3,53.31,44844.0,49.9154,49.9435,49.8033,49.8127,44844.0
2022-06-14 15:20:00,53.32,53.48,53.28,53.45,42184.0,49.822,49.9715,49.7846,49.9435,42184.0
2022-06-14 15:30:00,53.45,53.76,53.44,53.73,67713.0,49.9435,50.2331,49.9341,50.2051,67713.0
2022-06-14 15:40:00,53.73,53.8,53.6,53.79,119323.0,50.2051,50.2705,50.0836,50.2612,119323.0
2022-06-14 15:50:00,53.78,53.8,53.58,53.73,163151.0,50.2518,50.2705,50.065,50.2051,163151.0
2022-06-15 09:30:00,54.22,54.4,53.98,54.37,83971.0,50.663,50.8312,50.4387,50.8031,83971.0
2022-06-15 09:40:00,54.31,54.39,54.22,54.37,49467.0,50.7471,50.8218,50.663,50.8031,49467.0
2022-06-15 09:50:00,54.38,54.64,54.32,54.58,35560.0,50.8125,51.0554,50.7564,50.9993,35560.0
2022-06-15 10:00:00,54.55,54.65,54.43,54.56,41170.0,50.9713,51.0648,50.8592,50.9807,41170.0
2022-06-15 10:10:00,54.57,54.65,54.39,54.47,17385.0,50.99,51.0648,50.8218,50.8966,17385.0
2022-06-15 10:20:00,54.48,54.59,54.44,54.58,25297.0,50.9059,51.0087,50.8685,50.9993,25297.0
2022-06-15 10:30:00,54.58,54.58,54.43,54.48,34642.0,50.9993,50.9993,50.8592,50.9059,34642.0
2022-06-15 10:40:00,54.48,54.51,54.36,54.37,69938.0,50.9059,50.9339,50.7938,50.8031,69938.0
2022-06-15 10:50:00,54.36,54.39,54.27,54.38,18816.0,50.7938,50.8218,50.7097,50.8125,18816.0
2022-06-15 11:00:00,54.38,54.41,54.19,54.19,33000.0,50.8125,50.8405,50.6349,50.6349,33000.0
2022-06-15 11:10:00,54.17,54.2,53.98,53.99,40599.0,50.6162,50.6443,50.4387,50.4481,40599.0
2022-06-15 11:20:00,54.01,54.14,53.98,54.14,14130.0,50.4667,50.5882,50.4387,50.5882,14130.0
2022-06-15 11:30:00,54.13,54.2,54.09,54.14,20402.0,50.5789,50.6443,50.5415,50.5882,20402.0
2022-06-15 11:40:00,54.13,54.21,54.1,54.12,23003.0,50.5789,50.6536,50.5508,50.5695,23003.0
2022-06-15 11:50:00,54.11,54.22,54.1,54.19,13636.0,50.5602,50.663,50.5508,50.6349,13636.0
2022-06-15 12:00:00,54.17,54.19,54.08,54.13,25761.0,50.6162,50.6349,50.5321,50.5789,25761.0
2022-06-15 12:10:00,54.12,54.28,54.12,54.21,28314.0,50.5695,50.719,50.5695,50.6536,28314.0
2022-06-15 12:20:00,54.2,54.28,54.2,54.24,23296.0,50.6443,50.719,50.6443,50.6817,23296.0
2022-06-15 12:30:00,54.23,54.32,54.21,54.21,24544.0,50.6723,50.7564,50.6536,50.6536,24544.0
2022-06-15 12:40:00,54.21,54.21,54.04,54.1,30531.0,50.6536,50.6536,50.4948,50.5508,30531.0
2022-06-15 12:50:00,54.12,54.12,53.95,53.96,35012.0,50.5695,50.5695,50.4107,50.42,35012.0
2022-06-15 13:00:00,53.96,54.06,53.9,54.02,30763.0,50.42,50.5135,50.364,50.4761,30763.0
2022-06-15 13:10:00,54.03,54.05,53.98,54.02,30842.0,50.4854,50.5041,50.4387,50.4761,30842.0
2022-06-15 13:20:00,54.01,54.13,53.99,54.12,25948.0,50.4667,50.5789,50.4481,50.5695,25948.0
2022-06-15 13:30:00,54.11,54.13,54.03,54.07,22787.0,50.5602,50.5789,50.4854,50.5228,22787.0
2022-06-15 13:40:00,54.07,54.1,53.95,53.95,30240.0,50.5228,50.5508,50.4107,50.4107,30240.0
2022-06-15 13:50:00,53.95,54.27,53.89,54.13,21224.0,50.4107,50.7097,50.3546,50.5789,21224.0
2022-06-15 14:00:00,54.13,54.4,53.74,53.94,38051.0,50.5789,50.8312,50.2145,50.4013,38051.0
2022-06-15 14:10:00,53.92,54.1,53.78,53.97,56969.0,50.3826,50.5508,50.2518,50.4294,56969.0
2022-06-15 14:20:00,53.95,54.05,53.72,53.74,36376.0,50.4107,50.5041,50.1958,50.2145,36376.0
2022-06-15 14:30:00,53.78,54.13,53.43,54.04,55112.0,50.2518,50.5789,49.9248,50.4948,55112.0
2022-06-15 14:40:00,53.99,54.7,53.98,54.45,47647.0,50.4481,51.1115,50.4387,50.8779,47647.0
2022-06-15 14:50:00,54.47,54.58,54.02,54.08,30269.0,50.8966,50.9993,50.4761,50.5321,30269.0
2022-06-15 15:00:00,54.1,54.35,54.08,54.23,46175.0,50.5508,50.7844,50.5321,50.6723,46175.0
2022-06-15 15:10:00,54.21,54.31,54.06,54.2,45447.0,50.6536,50.7471,50.5135,50.6443,45447.0
2022-06-15 15:20:00,54.2,54.67,54.18,54.66,32612.0,50.6443,51.0834,50.6256,51.0741,32612.0
2022-06-15 15:30:00,54.67,54.87,54.53,54.55,66933.0,51.0834,51.2703,50.9526,50.9713,66933.0
2022-06-15 15:40:00,54.52,54.53,54.19,54.32,81129.0,50.9433,50.9526,50.6349,50.7564,81129.0
2022-06-15 15:50:00,54.31,54.31,54.08,54.21,228635.0,50.7471,50.7471,50.5321,50.6536,228635.0
2022-06-16 09:30:00,53.24,53.25,52.53,52.54,108015.0,49.7473,49.7566,49.0838,49.0932,108015.0
2022-06-16 09:40:00,52.55,52.69,52.31,52.68,47390.0,49.1025,49.2333,48.8783,49.224,47390.0
2022-06-16 09:50:00,52.64,52.71,52.53,52.63,32140.0,49.1866,49.252,49.0838,49.1773,32140.0
2022-06-16 10:00:00,52.6,52.69,52.45,52.58,37109.0,49.1492,49.2333,49.0091,49.1306,37109.0
2022-06-16 10:10:00,52.58,52.68,52.5,52.57,29434.0,49.1306,49.224,49.0558,49.1212,29434.0
2022-06-16 10:20:00,52.55,52.72,52.54,52.63,59761.0,49.1025,49.2614,49.0932,49.1773,59761.0
2022-06-16 10:30:00,52.62,52.68,52.44,52.44,49787.0,49.1679,49.224,48.9997,48.9997,49787.0
2022-06-16 10:40:00,52.42,52.48,52.24,52.25,35666.0,48.9811,49.0371,48.8129,48.8222,35666.0
2022-06-16 10:50:00,52.25,52.25,52.07,52.13,48242.0,48.8222,48.8222,48.654,48.7101,48242.0
2022-06-16 11:00:00,52.11,52.28,52.09,52.14,36177.0,48.6914,48.8502,48.6727,48.7194,36177.0
2022-06-16 11:10:00,52.15,52.31,52.13,52.22,38623.0,48.7288,48.8783,48.7101,48.7942,38623.0
2022-06-16 11:20:00,52.23,52.44,52.2,52.31,61280.0,48.8035,48.9997,48.7755,48.8783,61280.0
2022-06-16 11:30:00,52.32,52.43,52.29,52.43,48102.0,48.8876,48.9904,48.8596,48.9904,48102.0
2022-06-16 11:40:00,52.41,52.45,52.26,52.45,44465.0,48.9717,49.0091,48.8315,49.0091,44465.0
2022-06-16 11:50:00,52.46,52.49,52.39,52.47,43587.0,49.0184,49.0465,48.953,49.0278,43587.0
2022-06-16 12:00:00,52.48,52.55,52.41,52.44,62295.0,49.0371,49.1025,48.9717,48.9997,62295.0
2022-06-16 12:10:00,52.43,52.46,52.29,52.38,51382.0,48.9904,49.0184,48.8596,48.9437,51382.0
2022-06-16 12:20:00,52.37,52.49,52.36,52.48,23599.0,48.9343,49.0465,48.925,49.0371,23599.0
2022-06-16 12:30:00,52.49,52.54,52.37,52.48,32951.0,49.0465,49.0932,48.9343,49.0371,32951.0
2022-06-16 12:40:00,52.47,52.6,52.42,52.59,36184.0,49.0278,49.1492,48.9811,49.1399,36184.0
2022-06-16 12:50:00,52.58,52.7,52.58,52.69,53932.0,49.1306,49.2427,49.1306,49.2333,53932.0
2022-06-16 13:00:00,52.69,52.83,52.62,52.79,28303.0,49.2333,49.3642,49.1679,49.3268,28303.0
2022-06-16 13:10:00,52.8,52.83,52.72,52.74,41020.0,49.3361,49.3642,49.2614,49.2801,41020.0
2022-06-16 13:20:00,52.73,52.89,52.62,52.85,26778.0,49.2707,49.4202,49.1679,49.3828,26778.0
2022-06-16 13:30:00,52.82,52.89,52.76,52.85,32507.0,49.3548,49.4202,49.2987,49.3828,32507.0
2022-06-16 13:40:00,52.85,52.85,52.67,52.76,33141.0,49.3828,49.3828,49.2146,49.2987,33141.0
2022-06-16 13:50:00,52.78,52.78,52.63,52.63,93985.0,49.3174,49.3174,49.1773,49.1773,93985.0
2022-06-16 14:00:00,52.62,52.78,52.6,52.75,92164.0,49.1679,49.3174,49.1492,49.2894,92164.0
2022-06-16 14:10:00,52.76,52.87,52.75,52.85,107223.0,49.2987,49.4015,49.2894,49.3828,107223.0
2022-06-16 14:20:00,52.84,52.85,52.71,52.75,54215.0,49.3735,49.3828,49.252,49.2894,54215.0
2022-06-16 14:30:00,52.75,52.88,52.74,52.84,39715.0,49.2894,49.4109,49.2801,49.3735,39715.0
2022-06-16 14:40:00,52.84,52.93,52.69,52.69,58506.0,49.3735,49.4576,49.2333,49.2333,58506.0
2022-06-16 14:50:00,52.71,52.75,52.61,52.7,49015.0,49.252,49.2894,49.1586,49.2427,49015.0
2022-06-16 15:00:00,52.69,53.02,52.68,53.02,95232.0,49.2333,49.5417,49.224,49.5417,95232.0
2022-06-16 15:10:00,53.01,53.11,52.92,53.02,108489.0,49.5323,49.6258,49.4482,49.5417,108489.0
2022-06-16 15:20:00,53.02,53.14,53.0,53.1,84265.0,49.5417,49.6538,49.523,49.6164,84265.0
2022-06-16 15:30:00,53.09,53.1,52.88,53.0,135145.0,49.6071,49.6164,49.4109,49.523,135145.0
2022-06-16 15:40:00,53.0,53.14,52.8,52.83,226650.0,49.523,49.6538,49.3361,49.3642,226650.0
2022-06-16 15:50:00,52.84,53.02,52.81,53.02,382536.0,49.3735,49.5417,49.3455,49.5417,382536.0
2022-06-17 09:30:00,53.07,53.42,52.81,53.37,595568.0,49.5884,49.9154,49.3455,49.8687,595568.0
2022-06-17 09:40:00,53.38,53.65,53.35,53.48,29443.0,49.8781,50.1304,49.85,49.9715,29443.0
2022-06-17 09:50:00,53.49,53.63,53.44,53.47,40470.0,49.9809,50.1117,49.9341,49.9622,40470.0
2022-06-17 10:00:00,53.49,53.55,53.23,53.27,26838.0,49.9809,50.0369,49.7379,49.7753,26838.0
2022-06-17 10:10:00,53.3,53.32,52.93,52.97,52151.0,49.8033,49.822,49.4576,49.495,52151.0
2022-06-17 10:20:00,52.97,52.98,52.78,52.84,55538.0,49.495,49.5043,49.3174,49.3735,55538.0
2022-06-17 10:30:00,52.83,52.9,52.55,52.63,48237.0,49.3642,49.4296,49.1025,49.1773,48237.0
2022-06-17 10:40:00,52.62,52.68,52.48,52.55,36773.0,49.1679,49.224,49.0371,49.1025,36773.0
2022-06-17 10:50:00,52.55,52.75,52.52,52.73,43180.0,49.1025,49.2894,49.0745,49.2707,43180.0
2022-06-17 11:00:00,52.71,52.99,52.67,52.98,36184.0,49.252,49.5137,49.2146,49.5043,36184.0
2022-06-17 11:10:00,52.97,53.11,52.92,53.05,33848.0,49.495,49.6258,49.4482,49.5697,33848.0
2022-06-17 11:20:00,53.08,53.11,52.86,53.04,30343.0,49.5978,49.6258,49.3922,49.5604,30343.0
2022-06-17 11:30:00,53.07,53.2,52.94,53.01,24005.0,49.5884,49.7099,49.4669,49.5323,24005.0
2022-06-17 11:40:00,53.03,53.07,52.91,52.93,26524.0,49.551,49.5884,49.4389,49.4576,26524.0
2022-06-17 11:50:00,52.93,52.98,52.71,52.76,40113.0,49.4576,49.5043,49.252,49.2987,40113.0
2022-06-17 12:00:00,52.75,52.81,52.69,52.75,36456.0,49.2894,49.3455,49.2333,49.2894,36456.0
2022-06-17 12:10:00,52.76,52.98,52.73,52.84,24998.0,49.2987,49.5043,49.2707,49.3735,24998.0
2022-06-17 12:20:00,52.85,53.01,52.81,52.97,28946.0,49.3828,49.5323,49.3455,49.495,28946.0
2022-06-17 12:30:00,52.98,53.0,52.86,52.99,26825.0,49.5043,49.523,49.3922,49.5137,26825.0
2022-06-17 12:40:00,52.98,53.0,52.87,52.93,25375.0,49.5043,49.523,49.4015,49.4576,25375.0
2022-06-17 12:50:00,52.94,52.99,52.8,52.96,33398.0,49.4669,49.5137,49.3361,49.4856,33398.0
2022-06-17 13:00:00,52.97,53.35,52.96,53.35,22068.0,49.495,49.85,49.4856,49.85,22068.0
2022-06-17 13:10:00,53.3,53.42,53.24,53.25,21484.0,49.8033,49.9154,49.7473,49.7566,21484.0
2022-06-17 13:20:00,53.24,53.24,53.02,53.03,16597.0,49.7473,49.7473,49.5417,49.551,16597.0
2022-06-17 13:30:00,53.05,53.14,52.97,53.05,34824.0,49.5697,49.6538,49.495,49.5697,34824.0
2022-06-17 13:40:00,53.06,53.21,52.99,53.05,19516.0,49.5791,49.7192,49.5137,49.5697,19516.0
2022-06-17 13:50:00,53.06,53.17,53.02,53.1,31516.0,49.5791,49.6818,49.5417,49.6164,31516.0
2022-06-17 14:00:00,53.13,53.28,53.11,53.19,45758.0,49.6445,49.7846,49.6258,49.7005,45758.0
2022-06-17 14:10:00,53.18,53.34,53.16,53.29,34341.0,49.6912,49.8407,49.6725,49.794,34341.0
2022-06-17 14:20:00,53.29,53.35,53.13,53.14,29499.0,49.794,49.85,49.6445,49.6538,29499.0
2022-06-17 14:30:00,53.12,53.25,53.05,53.25,22619.0,49.6351,49.7566,49.5697,49.7566,22619.0
2022-06-17 14:40:00,53.27,53.33,53.11,53.11,34731.0,49.7753,49.8314,49.6258,49.6258,34731.0
2022-06-17 14:50:00,53.09,53.14,53.02,53.07,51582.0,49.6071,49.6538,49.5417,49.5884,51582.0
2022-06-17 15:00:00,53.09,53.18,53.05,53.08,57245.0,49.6071,49.6912,49.5697,49.5978,57245.0
2022-06-17 15:10:00,53.07,53.07,52.86,52.98,66712.0,49.5884,49.5884,49.3922,49.5043,66712.0
2022-06-17 15:20:00,52.98,53.21,52.97,53.17,61499.0,49.5043,49.7192,49.495,49.6818,61499.0
2022-06-17 15:30:00,53.18,53.2,53.03,53.15,100631.0,49.6912,49.7099,49.551,49.6632,100631.0
2022-06-17 15:40:00,53.14,53.14,52.96,53.08,107070.0,49.6538,49.6538,49.4856,49.5978,107070.0
2022-06-17 15:50:00,53.07,53.15,52.99,53.01,271467.0,49.5884,49.6632,49.5137,49.5323,271467.0
2022-06-21 09:30:00,54.15,54.24,53.56,53.65,114319.0,50.5976,50.6817,50.0463,50.1304,114319.0
2022-06-21 09:40:00,53.66,53.72,53.51,53.67,28203.0,50.1397,50.1958,49.9995,50.149,28203.0
2022-06-21 09:50:00,53.69,53.71,53.55,53.67,41560.0,50.1677,50.1864,50.0369,50.149,41560.0
2022-06-21 10:00:00,53.7,53.78,53.6,53.65,60815.0,50.1771,50.2518,50.0836,50.1304,60815.0
2022-06-21 10:10:00,53.65,53.67,53.47,53.48,31316.0,50.1304,50.149,49.9622,49.9715,31316.0
2022-06-21 10:20:00,53.48,53.62,53.44,53.59,33319.0,49.9715,50.1023,49.9341,50.0743,33319.0
2022-06-21 10:30:00,53.62,53.76,53.61,53.71,22196.0,50.1023,50.2331,50.093,50.1864,22196.0
2022-06-21 10:40:00,53.74,53.78,53.7,53.77,23860.0,50.2145,50.2518,50.1771,50.2425,23860.0
2022-06-21 10:50:00,53.79,53.94,53.78,53.92,27341.0,50.2612,50.4013,50.2518,50.3826,27341.0
2022-06-21 11:00:00,53.93,53.97,53.87,53.94,24031.0,50.392,50.4294,50.3359,50.4013,24031.0
2022-06-21 11:10:00,53.94,53.94,53.7,53.77,22066.0,50.4013,50.4013,50.1771,50.2425,22066.0
2022-06-21 11:20:00,53.79,53.81,53.69,53.75,16417.0,50.2612,50.2799,50.1677,50.2238,16417.0
2022-06-21 11:30:00,53.76,53.83,53.68,53.71,28482.0,50.2331,50.2985,50.1584,50.1864,28482.0
2022-06-21 11:40:00,53.71,53.77,53.66,53.77,20432.0,50.1864,50.2425,50.1397,50.2425,20432.0
2022-06-21 11:50:00,53.76,53.77,53.65,53.68,26375.0,50.2331,50.2425,50.1304,50.1584,26375.0
2022-06-21 12:00:00,53.67,53.74,53.65,53.71,18547.0,50.149,50.2145,50.1304,50.1864,18547.0
2022-06-21 12:10:00,53.74,53.85,53.69,53.85,18763.0,50.2145,50.3172,50.1677,50.3172,18763.0
2022-06-21 12:20:00,53.86,53.92,53.81,53.92,55761.0,50.3266,50.3826,50.2799,50.3826,55761.0
2022-06-21 12:30:00,53.91,53.94,53.86,53.91,25795.0,50.3733,50.4013,50.3266,50.3733,25795.0
2022-06-21 12:40:00,53.94,53.94,53.85,53.87,20564.0,50.4013,50.4013,50.3172,50.3359,20564.0
2022-06-21 12:50:00,53.87,53.98,53.84,53.98,27053.0,50.3359,50.4387,50.3079,50.4387,27053.0
2022-06-21 13:00:00,53.97,54.01,53.93,54.0,19262.0,50.4294,50.4667,50.392,50.4574,19262.0
2022-06-21 13:10:00,53.99,54.05,53.94,53.94,14475.0,50.4481,50.5041,50.4013,50.4013,14475.0
2022-06-21 13:20:00,53.94,53.99,53.92,53.94,11742.0,50.4013,50.4481,50.3826,50.4013,11742.0
2022-06-21 13:30:00,53.95,54.01,53.9,53.91,10315.0,50.4107,50.4667,50.364,50.3733,10315.0
2022-06-21 13:40:00,53.9,53.97,53.85,53.93,25050.0,50.364,50.4294,50.3172,50.392,25050.0
2022-06-21 13:50:00,53.94,53.95,53.85,53.86,20856.0,50.4013,50.4107,50.3172,50.3266,20856.0
2022-06-21 14:00:00,53.87,54.04,53.86,54.03,36967.0,50.3359,50.4948,50.3266,50.4854,36967.0
2022-06-21 14:10:00,54.04,54.13,54.03,54.12,32664.0,50.4948,50.5789,50.4854,50.5695,32664.0
2022-06-21 14:20:00,54.12,54.19,54.1,54.15,26003.0,50.5695,50.6349,50.5508,50.5976,26003.0
2022-06-21 14:30:00,54.17,54.18,54.06,54.08,22749.0,50.6162,50.6256,50.5135,50.5321,22749.0
2022-06-21 14:40:00,54.07,54.19,54.07,54.16,28647.0,50.5228,50.6349,50.5228,50.6069,28647.0
2022-06-21 14:50:00,54.16,54.33,54.16,54.3,33770.0,50.6069,50.7657,50.6069,50.7377,33770.0
2022-06-21 15:00:00,54.32,54.4,54.29,54.38,31927.0,50.7564,50.8312,50.7284,50.8125,31927.0
2022-06-21 15:10:00,54.39,54.4,54.27,54.3,26511.0,50.8218,50.8312,50.7097,50.7377,26511.0
2022-06-21 15:20:00,54.3,54.4,54.28,54.39,31514.0,50.7377,50.8312,50.719,50.8218,31514.0
2022-06-21 15:30:00,54.4,54.41,54.27,54.29,54420.0,50.8312,50.8405,50.7097,50.7284,54420.0
2022-06-21 15:40:00,54.28,54.34,54.26,54.33,124700.0,50.719,50.7751,50.7003,50.7657,124700.0
2022-06-21 15:50:00,54.33,54.37,54.12,54.2,164963.0,50.7657,50.8031,50.5695,50.6443,164963.0
2022-06-22 09:30:00,53.34,53.82,53.34,53.63,59488.0,49.8407,50.2892,49.8407,50.1117,59488.0
2022-06-22 09:40:00,53.62,53.73,53.55,53.73,15294.0,50.1023,50.2051,50.0369,50.2051,15294.0
2022-06-22 09:50:00,53.71,53.76,53.52,53.52,29345.0,50.1864,50.2331,50.0089,50.0089,29345.0
2022-06-22 10:00:00,53.53,53.71,53.5,53.71,32162.0,50.0182,50.1864,49.9902,50.1864,32162.0
2022-06-22 10:10:00,53.71,53.94,53.64,53.94,21131.0,50.1864,50.4013,50.121,50.4013,21131.0
2022-06-22 10:20:00,53.96,54.01,53.85,54.01,23460.0,50.42,50.4667,50.3172,50.4667,23460.0
2022-06-22 10:30:00,54.02,54.08,53.96,54.03,26178.0,50.4761,50.5321,50.42,50.4854,26178.0
2022-06-22 10:40:00,54.04,54.04,53.93,54.0,23559.0,50.4948,50.4948,50.392,50.4574,23559.0
2022-06-22 10:50:00,53.99,54.05,53.87,53.94,18724.0,50.4481,50.5041,50.3359,50.4013,18724.0
2022-06-22 11:00:00,53.93,53.94,53.74,53.83,17797.0,50.392,50.4013,50.2145,50.2985,17797.0
2022-06-22 11:10:00,53.83,53.92,53.81,53.9,20724.0,50.2985,50.3826,50.2799,50.364,20724.0
2022-06-22 11:20:00,53.88,54.02,53.82,53.98,30797.0,50.3453,50.4761,50.2892,50.4387,30797.0
2022-06-22 11:30:00,53.99,54.09,53.95,53.98,18777.0,50.4481,50.5415,50.4107,50.4387,18777.0
2022-06-22 11:40:00,53.98,53.98,53.8,53.88,17013.0,50.4387,50.4387,50.2705,50.3453,17013.0
2022-06-22 11:50:00,53.89,53.89,53.74,53.74,13535.0,50.3546,50.3546,50.2145,50.2145,13535.0
2022-06-22 12:00:00,53.76,53.86,53.6,53.65,22795.0,50.2331,50.3266,50.0836,50.1304,22795.0
2022-06-22 12:10:00,53.67,53.78,53.63,53.78,13217.0,50.149,50.2518,50.1117,50.2518,13217.0
2022-06-22 12:20:00,53.75,53.83,53.74,53.79,18373.0,50.2238,50.2985,50.2145,50.2612,18373.0
2022-06-22 12:30:00,53.8,53.91,53.77,53.82,17599.0,50.2705,50.3733,50.2425,50.2892,17599.0
2022-06-22 12:40:00,53.8,53.95,53.8,53.91,13697.0,50.2705,50.4107,50.2705,50.3733,13697.0
2022-06-22 12:50:00,53.92,53.94,53.85,53.9,9934.0,50.3826,50.4013,50.3172,50.364,9934.0
2022-06-22 13:00:00,53.91,53.91,53.8,53.84,7436.0,50.3733,50.3733,50.2705,50.3079,7436.0
2022-06-22 13:10:00,53.83,53.95,53.83,53.94,14766.0,50.2985,50.4107,50.2985,50.4013,14766.0
2022-06-22 13:20:00,53.95,54.04,53.92,53.97,20855.0,50.4107,50.4948,50.3826,50.4294,20855.0
2022-06-22 13:30:00,53.99,54.01,53.91,54.01,19086.0,50.4481,50.4667,50.3733,50.4667,19086.0
2022-06-22 13:40:00,54.0,54.06,53.98,54.06,12539.0,50.4574,50.5135,50.4387,50.5135,12539.0
2022-06-22 13:50:00,54.05,54.08,53.97,54.02,14919.0,50.5041,50.5321,50.4294,50.4761,14919.0
2022-06-22 14:00:00,54.04,54.15,53.99,54.15,18361.0,50.4948,50.5976,50.4481,50.5976,18361.0
2022-06-22 14:10:00,54.15,54.2,54.11,54.11,14455.0,50.5976,50.6443,50.5602,50.5602,14455.0
2022-06-22 14:20:00,54.11,54.13,54.02,54.08,15965.0,50.5602,50.5789,50.4761,50.5321,15965.0
2022-06-22 14:30:00,54.09,54.1,54.04,54.05,25101.0,50.5415,50.5508,50.4948,50.5041,25101.0
2022-06-22 14:40:00,54.04,54.09,54.01,54.02,29474.0,50.4948,50.5415,50.4667,50.4761,29474.0
2022-06-22 14:50:00,54.01,54.12,53.99,54.1,24173.0,50.4667,50.5695,50.4481,50.5508,24173.0
2022-06-22 15:00:00,54.09,54.13,54.02,54.09,39165.0,50.5415,50.5789,50.4761,50.5415,39165.0
2022-06-22 15:10:00,54.08,54.15,54.03,54.13,34601.0,50.5321,50.5976,50.4854,50.5789,34601.0
2022-06-22 15:20:00,54.13,54.24,54.12,54.16,65376.0,50.5789,50.6817,50.5695,50.6069,65376.0
2022-06-22 15:30:00,54.15,54.19,54.08,54.11,45341.0,50.5976,50.6349,50.5321,50.5602,45341.0
2022-06-22 15:40:00,54.08,54.12,53.92,53.97,80165.0,50.5321,50.5695,50.3826,50.4294,80165.0
2022-06-22 15:50:00,53.96,54.17,53.92,53.94,175394.0,50.42,50.6162,50.3826,50.4013,175394.0
2022-06-23 09:30:00,54.14,54.38,54.0,54.34,51265.0,50.5882,50.8125,50.4574,50.7751,51265.0
2022-06-23 09:40:00,54.37,54.48,54.24,54.31,19634.0,50.8031,50.9059,50.6817,50.7471,19634.0
2022-06-23 09:50:00,54.29,54.34,54.09,54.25,19727.0,50.7284,50.7751,50.5415,50.691,19727.0
2022-06-23 10:00:00,54.19,54.25,53.95,53.96,28574.0,50.6349,50.691,50.4107,50.42,28574.0
2022-06-23 10:10:00,53.97,54.1,53.91,53.94,30422.0,50.4294,50.5508,50.3733,50.4013,30422.0
2022-06-23 10:20:00,53.95,54.03,53.92,53.93,11629.0,50.4107,50.4854,50.3826,50.392,11629.0
2022-06-23 10:30:00,53.95,53.97,53.79,53.95,25368.0,50.4107,50.4294,50.2612,50.4107,25368.0
2022-06-23 10:40:00,53.96,54.03,53.91,53.94,23518.0,50.42,50.4854,50.3733,50.4013,23518.0
2022-06-23 10:50:00,53.94,54.02,53.9,53.98,17053.0,50.4013,50.4761,50.364,50.4387,17053.0
2022-06-23 11:00:00,53.96,54.0,53.9,54.0,24737.0,50.42,50.4574,50.364,50.4574,24737.0
2022-06-23 11:10:00,54.01,54.04,53.89,53.91,11787.0,50.4667,50.4948,50.3546,50.3733,11787.0
2022-06-23 11:20:00,53.92,53.94,53.76,53.77,18128.0,50.3826,50.4013,50.2331,50.2425,18128.0
2022-06-23 11:30:00,53.78,53.78,53.55,53.56,31660.0,50.2518,50.2518,50.0369,50.0463,31660.0
2022-06-23 11:40:00,53.53,53.6,53.53,53.59,13256.0,50.0182,50.0836,50.0182,50.0743,13256.0
2022-06-23 11:50:00,53.58,53.58,53.46,53.49,14902.0,50.065,50.065,49.9528,49.9809,14902.0
2022-06-23 12:00:00,53.51,53.51,53.34,53.38,43004.0,49.9995,49.9995,49.8407,49.8781,43004.0
2022-06-23 12:10:00,53.4,53.57,53.36,53.53,55444.0,49.8968,50.0556,49.8594,50.0182,55444.0
2022-06-23 12:20:00,53.52,53.56,53.37,53.37,44453.0,50.0089,50.0463,49.8687,49.8687,44453.0
2022-06-23 12:30:00,53.37,53.4,53.24,53.25,19260.0,49.8687,49.8968,49.7473,49.7566,19260.0
2022-06-23 12:40:00,53.26,53.33,53.22,53.3,22097.0,49.7659,49.8314,49.7286,49.8033,22097.0
2022-06-23 12:50:00,53.3,53.31,53.18,53.18,31605.0,49.8033,49.8127,49.6912,49.6912,31605.0
2022-06-23 13:00:00,53.18,53.36,53.17,53.36,24726.0,49.6912,49.8594,49.6818,49.8594,24726.0
2022-06-23 13:10:00,53.35,53.41,53.33,53.38,31266.0,49.85,49.9061,49.8314,49.8781,31266.0
2022-06-23 13:20:00,53.39,53.43,53.32,53.35,45302.0,49.8874,49.9248,49.822,49.85,45302.0
2022-06-23 13:30:00,53.36,53.38,53.29,53.31,42304.0,49.8594,49.8781,49.794,49.8127,42304.0
2022-06-23 13:40:00,53.33,53.33,53.24,53.32,22117.0,49.8314,49.8314,49.7473,49.822,22117.0
2022-06-23 13:50:00,53.31,53.4,53.31,53.33,37716.0,49.8127,49.8968,49.8127,49.8314,37716.0
2022-06-23 14:00:00,53.32,53.32,53.21,53.25,28175.0,49.822,49.822,49.7192,49.7566,28175.0
2022-06-23 14:10:00,53.25,53.28,53.2,53.22,24281.0,49.7566,49.7846,49.7099,49.7286,24281.0
2022-06-23 14:20:00,53.23,53.32,53.2,53.31,24771.0,49.7379,49.822,49.7099,49.8127,24771.0
2022-06-23 14:30:00,53.32,53.42,53.31,53.4,30440.0,49.822,49.9154,49.8127,49.8968,30440.0
2022-06-23 14:40:00,53.42,53.47,53.36,53.37,19816.0,49.9154,49.9622,49.8594,49.8687,19816.0
2022-06-23 14:50:00,53.39,53.45,53.38,53.45,18260.0,49.8874,49.9435,49.8781,49.9435,18260.0
2022-06-23 15:00:00,53.44,53.45,53.39,53.42,67502.0,49.9341,49.9435,49.8874,49.9154,67502.0
2022-06-23 15:10:00,53.42,53.42,53.36,53.41,29315.0,49.9154,49.9154,49.8594,49.9061,29315.0
2022-06-23 15:20:00,53.43,53.51,53.41,53.48,30817.0,49.9248,49.9995,49.9061,49.9715,30817.0
2022-06-23 15:30:00,53.48,53.62,53.47,53.52,62516.0,49.9715,50.1023,49.9622,50.0089,62516.0
2022-06-23 15:40:00,53.52,53.69,53.5,53.69,62349.0,50.0089,50.1677,49.9902,50.1677,62349.0
2022-06-23 15:50:00,53.69,53.73,53.51,53.64,154545.0,50.1677,50.2051,49.9995,50.121,154545.0
2022-06-24 09:30:00,54.01,54.28,53.71,54.19,64647.0,50.4667,50.719,50.1864,50.6349,64647.0
2022-06-24 09:40:00,54.22,54.53,54.11,54.52,37057.0,50.663,50.9526,50.5602,50.9433,37057.0
2022-06-24 09:50:00,54.53,54.76,54.49,54.72,27685.0,50.9526,51.1675,50.9153,51.1302,27685.0
2022-06-24 10:00:00,54.75,55.17,54.75,55.02,30309.0,51.1582,51.5506,51.1582,51.4105,30309.0
2022-06-24 10:10:00,55.04,55.18,54.9,55.16,27058.0,51.4292,51.56,51.2984,51.5413,27058.0
2022-06-24 10:20:00,55.15,55.24,55.11,55.13,21890.0,51.532,51.616,51.4946,51.5133,21890.0
2022-06-24 10:30:00,55.15,55.2,55.06,55.13,32270.0,51.532,51.5787,51.4479,51.5133,32270.0
2022-06-24 10:40:00,55.12,55.35,55.1,55.34,28797.0,51.5039,51.7188,51.4852,51.7095,28797.0
2022-06-24 10:50:00,55.36,55.41,55.33,55.33,17130.0,51.7282,51.7749,51.7001,51.7001,17130.0
2022-06-24 11:00:00,55.32,55.41,55.3,55.38,13230.0,51.6908,51.7749,51.6721,51.7469,13230.0
2022-06-24 11:10:00,55.39,55.48,55.38,55.44,22948.0,51.7562,51.8403,51.7469,51.8029,22948.0
2022-06-24 11:20:00,55.45,55.59,55.44,55.58,28628.0,51.8123,51.9431,51.8029,51.9337,28628.0
2022-06-24 11:30:00,55.58,55.76,55.57,55.73,38161.0,51.9337,52.1019,51.9244,52.0739,38161.0
2022-06-24 11:40:00,55.73,55.74,55.59,55.59,19675.0,52.0739,52.0832,51.9431,51.9431,19675.0
2022-06-24 11:50:00,55.59,55.67,55.57,55.59,13052.0,51.9431,52.0178,51.9244,51.9431,13052.0
2022-06-24 12:00:00,55.58,55.67,55.57,55.61,12714.0,51.9337,52.0178,51.9244,51.9618,12714.0
2022-06-24 12:10:00,55.63,55.7,55.59,55.66,22110.0,51.9805,52.0459,51.9431,52.0085,22110.0
2022-06-24 12:20:00,55.66,55.68,55.59,55.59,19578.0,52.0085,52.0272,51.9431,51.9431,19578.0
2022-06-24 12:30:00,55.58,55.67,55.58,55.66,16942.0,51.9337,52.0178,51.9337,52.0085,16942.0
2022-06-24 12:40:00,55.65,55.73,55.64,55.67,14907.0,51.9992,52.0739,51.9898,52.0178,14907.0
2022-06-24 12:50:00,55.68,55.73,55.66,55.68,14169.0,52.0272,52.0739,52.0085,52.0272,14169.0
2022-06-24 13:00:00,55.67,55.75,55.65,55.73,20914.0,52.0178,52.0926,51.9992,52.0739,20914.0
2022-06-24 13:10:00,55.74,55.81,55.73,55.74,24657.0,52.0832,52.1487,52.0739,52.0832,24657.0
2022-06-24 13:20:00,55.74,55.78,55.71,55.75,34605.0,52.0832,52.1206,52.0552,52.0926,34605.0
2022-06-24 13:30:00,55.74,55.81,55.73,55.8,25945.0,52.0832,52.1487,52.0739,52.1393,25945.0
2022-06-24 13:40:00,55.8,55.93,55.8,55.87,21226.0,52.1393,52.2608,52.1393,52.2047,21226.0
2022-06-24 13:50:00,55.88,55.89,55.82,55.83,24786.0,52.2141,52.2234,52.158,52.1673,24786.0
2022-06-24 14:00:00,55.85,55.85,55.77,55.8,21946.0,52.186,52.186,52.1113,52.1393,21946.0
2022-06-24 14:10:00,55.81,55.88,55.77,55.8,40854.0,52.1487,52.2141,52.1113,52.1393,40854.0
2022-06-24 14:20:00,55.79,55.8,55.72,55.77,23725.0,52.13,52.1393,52.0646,52.1113,23725.0
2022-06-24 14:30:00,55.77,55.79,55.67,55.67,30086.0,52.1113,52.13,52.0178,52.0178,30086.0
2022-06-24 14:40:00,55.68,55.73,55.66,55.67,33097.0,52.0272,52.0739,52.0085,52.0178,33097.0
2022-06-24 14:50:00,55.66,55.7,55.63,55.68,24223.0,52.0085,52.0459,51.9805,52.0272,24223.0
2022-06-24 15:00:00,55.68,55.68,55.62,55.66,29352.0,52.0272,52.0272,51.9711,52.0085,29352.0
2022-06-24 15:10:00,55.66,55.81,55.65,55.75,66517.0,52.0085,52.1487,51.9992,52.0926,66517.0
2022-06-24 15:20:00,55.73,55.79,55.72,55.76,56735.0,52.0739,52.13,52.0646,52.1019,56735.0
2022-06-24 15:30:00,55.76,55.77,55.58,55.61,111604.0,52.1019,52.1113,51.9337,51.9618,111604.0
2022-06-24 15:40:00,55.61,55.76,55.6,55.68,141478.0,51.9618,52.1019,51.9524,52.0272,141478.0
2022-06-24 15:50:00,55.69,55.8,55.55,55.8,362580.0,52.0365,52.1393,51.9057,52.1393,362580.0
2022-06-27 09:30:00,55.97,56.03,55.61,55.82,67568.0,52.2982,52.3542,51.9618,52.158,67568.0
2022-06-27 09:40:00,55.82,55.84,55.51,55.59,33962.0,52.158,52.1767,51.8683,51.9431,33962.0
2022-06-27 09:50:00,55.59,55.62,55.36,55.38,34374.0,51.9431,51.9711,51.7282,51.7469,34374.0
2022-06-27 10:00:00,55.38,55.52,55.31,55.41,18237.0,51.7469,51.8777,51.6815,51.7749,18237.0
2022-06-27 10:10:00,55.41,55.68,55.39,55.66,15682.0,51.7749,52.0272,51.7562,52.0085,15682.0
2022-06-27 10:20:00,55.67,55.75,55.49,55.5,17747.0,52.0178,52.0926,51.8496,51.859,17747.0
2022-06-27 10:30:00,55.5,55.58,55.47,55.55,16528.0,51.859,51.9337,51.831,51.9057,16528.0
2022-06-27 10:40:00,55.53,55.76,55.53,55.76,18777.0,51.887,52.1019,51.887,52.1019,18777.0
2022-06-27 10:50:00,55.78,55.89,55.76,55.76,15008.0,52.1206,52.2234,52.1019,52.1019,15008.0
2022-06-27 11:00:00,55.77,55.8,55.71,55.74,29661.0,52.1113,52.1393,52.0552,52.0832,29661.0
2022-06-27 11:10:00,55.73,55.93,55.73,55.92,19524.0,52.0739,52.2608,52.0739,52.2514,19524.0
2022-06-27 11:20:00,55.92,55.98,55.89,55.89,21694.0,52.2514,52.3075,52.2234,52.2234,21694.0
2022-06-27 11:30:00,55.88,55.92,55.76,55.8,22402.0,52.2141,52.2514,52.1019,52.1393,22402.0
2022-06-27 11:40:00,55.79,55.9,55.79,55.9,11377.0,52.13,52.2327,52.13,52.2327,11377.0
2022-06-27 11:50:00,55.89,55.94,55.87,55.91,17894.0,52.2234,52.2701,52.2047,52.2421,17894.0
2022-06-27 12:00:00,55.92,55.94,55.74,55.78,13898.0,52.2514,52.2701,52.0832,52.1206,13898.0
2022-06-27 12:10:00,55.75,55.91,55.74,55.91,30772.0,52.0926,52.2421,52.0832,52.2421,30772.0
2022-06-27 12:20:00,55.9,56.02,55.87,55.89,79778.0,52.2327,52.3449,52.2047,52.2234,79778.0
2022-06-27 12:30:00,55.88,55.88,55.8,55.88,21997.0,52.2141,52.2141,52.1393,52.2141,21997.0
2022-06-27 12:40:00,55.88,55.95,55.88,55.92,14152.0,52.2141,52.2795,52.2141,52.2514,14152.0
2022-06-27 12:50:00,55.91,55.97,55.89,55.92,16171.0,52.2421,52.2982,52.2234,52.2514,16171.0
2022-06-27 13:00:00,55.94,55.94,55.8,55.86,18225.0,52.2701,52.2701,52.1393,52.1954,18225.0
2022-06-27 13:10:00,55.87,55.96,55.86,55.94,24828.0,52.2047,52.2888,52.1954,52.2701,24828.0
2022-06-27 13:20:00,55.94,55.94,55.84,55.85,16160.0,52.2701,52.2701,52.1767,52.186,16160.0
2022-06-27 13:30:00,55.86,55.86,55.8,55.84,23888.0,52.1954,52.1954,52.1393,52.1767,23888.0
2022-06-27 13:40:00,55.84,55.86,55.74,55.82,63488.0,52.1767,52.1954,52.0832,52.158,63488.0
2022-06-27 13:50:00,55.83,55.92,55.82,55.89,15515.0,52.1673,52.2514,52.158,52.2234,15515.0
2022-06-27 14:00:00,55.89,55.89,55.8,55.85,18512.0,52.2234,52.2234,52.1393,52.186,18512.0
2022-06-27 14:10:00,55.85,55.91,55.81,55.9,18224.0,52.186,52.2421,52.1487,52.2327,18224.0
2022-06-27 14:20:00,55.92,55.93,55.85,55.87,17450.0,52.2514,52.2608,52.186,52.2047,17450.0
2022-06-27 14:30:00,55.87,55.98,55.84,55.98,21154.0,52.2047,52.3075,52.1767,52.3075,21154.0
2022-06-27 14:40:00,55.98,55.98,55.86,55.89,14912.0,52.3075,52.3075,52.1954,52.2234,14912.0
2022-06-27 14:50:00,55.88,55.92,55.84,55.87,22994.0,52.2141,52.2514,52.1767,52.2047,22994.0
2022-06-27 15:00:00,55.86,55.9,55.75,55.86,30883.0,52.1954,52.2327,52.0926,52.1954,30883.0
2022-06-27 15:10:00,55.86,55.97,55.86,55.96,32428.0,52.1954,52.2982,52.1954,52.2888,32428.0
2022-06-27 15:20:00,55.96,55.96,55.89,55.91,37871.0,52.2888,52.2888,52.2234,52.2421,37871.0
2022-06-27 15:30:00,55.91,55.91,55.74,55.77,41962.0,52.2421,52.2421,52.0832,52.1113,41962.0
2022-06-27 15:40:00,55.78,55.9,55.75,55.86,119013.0,52.1206,52.2327,52.0926,52.1954,119013.0
2022-06-27 15:50:00,55.85,55.91,55.74,55.9,198049.0,52.186,52.2421,52.0832,52.2327,198049.0
2022-06-28 09:30:00,56.62,57.0,56.4,56.85,57660.0,52.9055,53.2606,52.6999,53.1204,57660.0
2022-06-28 09:40:00,56.84,57.04,56.75,57.03,25233.0,53.1111,53.298,53.027,53.2886,25233.0
2022-06-28 09:50:00,57.03,57.19,56.99,57.11,29384.0,53.2886,53.4381,53.2512,53.3634,29384.0
2022-06-28 10:00:00,57.11,57.11,56.89,56.93,25355.0,53.3634,53.3634,53.1578,53.1952,25355.0
2022-06-28 10:10:00,56.95,57.1,56.94,57.04,14629.0,53.2139,53.354,53.2045,53.298,14629.0
2022-06-28 10:20:00,57.0,57.0,56.87,56.95,15001.0,53.2606,53.2606,53.1391,53.2139,15001.0
2022-06-28 10:30:00,56.94,57.0,56.87,56.99,20795.0,53.2045,53.2606,53.1391,53.2512,20795.0
2022-06-28 10:40:00,56.98,57.01,56.81,56.91,22044.0,53.2419,53.2699,53.0831,53.1765,22044.0
2022-06-28 10:50:00,56.88,56.98,56.86,56.97,48554.0,53.1485,53.2419,53.1298,53.2326,48554.0
2022-06-28 11:00:00,56.98,57.03,56.9,56.9,10922.0,53.2419,53.2886,53.1671,53.1671,10922.0
2022-06-28 11:10:00,56.92,56.96,56.74,56.78,11294.0,53.1858,53.2232,53.0176,53.055,11294.0
2022-06-28 11:20:00,56.79,56.8,56.55,56.57,20286.0,53.0644,53.0737,52.8401,52.8588,20286.0
2022-06-28 11:30:00,56.57,56.69,56.56,56.6,27585.0,52.8588,52.9709,52.8495,52.8868,27585.0
2022-06-28 11:40:00,56.59,56.7,56.53,56.68,26840.0,52.8775,52.9803,52.8214,52.9616,26840.0
2022-06-28 11:50:00,56.7,56.71,56.5,56.55,40260.0,52.9803,52.9896,52.7934,52.8401,40260.0
2022-06-28 12:00:00,56.53,56.57,56.46,56.56,14609.0,52.8214,52.8588,52.756,52.8495,14609.0
2022-06-28 12:10:00,56.55,56.64,56.46,56.55,19134.0,52.8401,52.9242,52.756,52.8401,19134.0
2022-06-28 12:20:00,56.54,56.72,56.54,56.72,14176.0,52.8308,52.999,52.8308,52.999,14176.0
2022-06-28 12:30:00,56.71,56.71,56.59,56.64,13061.0,52.9896,52.9896,52.8775,52.9242,13061.0
2022-06-28 12:40:00,56.64,56.69,56.57,56.57,11218.0,52.9242,52.9709,52.8588,52.8588,11218.0
2022-06-28 12:50:00,56.58,56.6,56.51,56.54,28137.0,52.8681,52.8868,52.8027,52.8308,28137.0
2022-06-28 13:00:00,56.56,56.61,56.4,56.41,14997.0,52.8495,52.8962,52.6999,52.7093,14997.0
2022-06-28 13:10:00,56.45,56.45,56.37,56.42,7741.0,52.7467,52.7467,52.6719,52.7186,7741.0
2022-06-28 13:20:00,56.41,56.5,56.34,56.5,12852.0,52.7093,52.7934,52.6439,52.7934,12852.0
2022-06-28 13:30:00,56.49,56.53,56.4,56.42,14019.0,52.784,52.8214,52.6999,52.7186,14019.0
2022-06-28 13:40:00,56.42,56.53,56.41,56.48,15232.0,52.7186,52.8214,52.7093,52.7747,15232.0
2022-06-28 13:50:00,56.48,56.51,56.43,56.44,16116.0,52.7747,52.8027,52.728,52.7373,16116.0
2022-06-28 14:00:00,56.43,56.45,56.26,56.27,18273.0,52.728,52.7467,52.5691,52.5785,18273.0
2022-06-28 14:10:00,56.27,56.29,56.1,56.13,25135.0,52.5785,52.5972,52.4196,52.4477,25135.0
2022-06-28 14:20:00,56.12,56.15,56.03,56.09,57165.0,52.4383,52.4663,52.3542,52.4103,57165.0
2022-06-28 14:30:00,56.09,56.09,55.98,55.98,24717.0,52.4103,52.4103,52.3075,52.3075,24717.0
2022-06-28 14:40:00,55.98,56.13,55.98,56.13,29593.0,52.3075,52.4477,52.3075,52.4477,29593.0
2022-06-28 14:50:00,56.14,56.14,56.04,56.09,20442.0,52.457,52.457,52.3636,52.4103,20442.0
2022-06-28 15:00:00,56.08,56.15,56.0,56.09,38674.0,52.4009,52.4663,52.3262,52.4103,38674.0
2022-06-28 15:10:00,56.11,56.14,56.05,56.08,55618.0,52.429,52.457,52.3729,52.4009,55618.0
2022-06-28 15:20:00,56.05,56.17,56.02,56.12,53861.0,52.3729,52.485,52.3449,52.4383,53861.0
2022-06-28 15:30:00,56.11,56.14,56.02,56.08,68624.0,52.429,52.457,52.3449,52.4009,68624.0
2022-06-28 15:40:00,56.09,56.11,55.93,55.96,85514.0,52.4103,52.429,52.2608,52.2888,85514.0
2022-06-28 15:50:00,55.96,56.01,55.86,55.9,343266.0,52.2888,52.3355,52.1954,52.2327,343266.0
2022-06-29 09:30:00,56.14,56.36,55.98,56.03,64739.0,52.457,52.6626,52.3075,52.3542,64739.0
2022-06-29 09:40:00,56.01,56.15,55.98,56.15,27317.0,52.3355,52.4663,52.3075,52.4663,27317.0
2022-06-29 09:50:00,56.12,56.35,56.1,56.23,30463.0,52.4383,52.6532,52.4196,52.5411,30463.0
2022-06-29 10:00:00,56.24,56.25,55.98,56.0,34191.0,52.5504,52.5598,52.3075,52.3262,34191.0
2022-06-29 10:10:00,55.97,56.13,55.85,55.85,16463.0,52.2982,52.4477,52.186,52.186,16463.0
2022-06-29 10:20:00,55.85,56.02,55.85,55.98,19535.0,52.186,52.3449,52.186,52.3075,19535.0
2022-06-29 10:30:00,55.99,56.13,55.95,56.07,16207.0,52.3168,52.4477,52.2795,52.3916,16207.0
2022-06-29 10:40:00,56.06,56.17,56.04,56.09,25382.0,52.3823,52.485,52.3636,52.4103,25382.0
2022-06-29 10:50:00,56.1,56.1,55.92,55.98,65380.0,52.4196,52.4196,52.2514,52.3075,65380.0
2022-06-29 11:00:00,55.98,56.05,55.87,55.97,44515.0,52.3075,52.3729,52.2047,52.2982,44515.0
2022-06-29 11:10:00,55.97,55.98,55.85,55.85,55485.0,52.2982,52.3075,52.186,52.186,55485.0
2022-06-29 11:20:00,55.85,55.85,55.72,55.78,49249.0,52.186,52.186,52.0646,52.1206,49249.0
2022-06-29 11:30:00,55.77,55.9,55.75,55.87,26221.0,52.1113,52.2327,52.0926,52.2047,26221.0
2022-06-29 11:40:00,55.86,55.89,55.74,55.8,18044.0,52.1954,52.2234,52.0832,52.1393,18044.0
2022-06-29 11:50:00,55.79,55.84,55.66,55.69,33612.0,52.13,52.1767,52.0085,52.0365,33612.0
2022-06-29 12:00:00,55.69,55.71,55.48,55.5,37376.0,52.0365,52.0552,51.8403,51.859,37376.0
2022-06-29 12:10:00,55.49,55.61,55.49,55.58,20889.0,51.8496,51.9618,51.8496,51.9337,20889.0
2022-06-29 12:20:00,55.57,55.59,55.39,55.4,13058.0,51.9244,51.9431,51.7562,51.7656,13058.0
2022-06-29 12:30:00,55.42,55.55,55.4,55.51,12778.0,51.7842,51.9057,51.7656,51.8683,12778.0
2022-06-29 12:40:00,55.53,55.53,55.43,55.46,13498.0,51.887,51.887,51.7936,51.8216,13498.0
2022-06-29 12:50:00,55.46,55.52,55.43,55.48,14731.0,51.8216,51.8777,51.7936,51.8403,14731.0
2022-06-29 13:00:00,55.47,55.56,55.43,55.56,12650.0,51.831,51.9151,51.7936,51.9151,12650.0
2022-06-29 13:10:00,55.58,55.6,55.46,55.49,14551.0,51.9337,51.9524,51.8216,51.8496,14551.0
2022-06-29 13:20:00,55.48,55.58,55.45,55.56,14929.0,51.8403,51.9337,51.8123,51.9151,14929.0
2022-06-29 13:30:00,55.53,55.6,55.47,55.59,15475.0,51.887,51.9524,51.831,51.9431,15475.0
2022-06-29 13:40:00,55.59,55.64,55.56,55.59,15792.0,51.9431,51.9898,51.9151,51.9431,15792.0
2022-06-29 13:50:00,55.6,55.74,55.59,55.71,16291.0,51.9524,52.0832,51.9431,52.0552,16291.0
2022-06-29 14:00:00,55.73,55.81,55.68,55.68,20184.0,52.0739,52.1487,52.0272,52.0272,20184.0
2022-06-29 14:10:00,55.68,55.72,55.65,55.65,18472.0,52.0272,52.0646,51.9992,51.9992,18472.0
2022-06-29 14:20:00,55.65,55.7,55.59,55.69,21390.0,51.9992,52.0459,51.9431,52.0365,21390.0
2022-06-29 14:30:00,55.69,55.72,55.59,55.59,18335.0,52.0365,52.0646,51.9431,51.9431,18335.0
2022-06-29 14:40:00,55.58,55.59,55.46,55.51,36413.0,51.9337,51.9431,51.8216,51.8683,36413.0
2022-06-29 14:50:00,55.5,55.6,55.48,55.58,40453.0,51.859,51.9524,51.8403,51.9337,40453.0
2022-06-29 15:00:00,55.57,55.59,55.48,55.56,33348.0,51.9244,51.9431,51.8403,51.9151,33348.0
2022-06-29 15:10:00,55.55,55.66,55.48,55.61,36979.0,51.9057,52.0085,51.8403,51.9618,36979.0
2022-06-29 15:20:00,55.6,55.69,55.58,55.69,49918.0,51.9524,52.0365,51.9337,52.0365,49918.0
2022-06-29 15:30:00,55.69,55.69,55.53,55.56,63759.0,52.0365,52.0365,51.887,51.9151,63759.0
2022-06-29 15:40:00,55.56,55.58,55.47,55.49,48956.0,51.9151,51.9337,51.831,51.8496,48956.0
2022-06-29 15:50:00,55.5,55.54,55.39,55.46,183058.0,51.859,51.8964,51.7562,51.8216,183058.0
2022-06-30 09:30:00,54.87,55.06,54.47,54.82,53862.0,51.2703,51.4479,50.8966,51.2236,53862.0
2022-06-30 09:40:00,54.85,54.98,54.69,54.75,38697.0,51.2516,51.3731,51.1021,51.1582,38697.0
2022-06-30 09:50:00,54.75,54.77,54.56,54.69,31953.0,51.1582,51.1769,50.9807,51.1021,31953.0
2022-06-30 10:00:00,54.71,54.99,54.69,54.93,35377.0,51.1208,51.3824,51.1021,51.3264,35377.0
2022-06-30 10:10:00,54.95,55.14,54.9,55.1,22437.0,51.3451,51.5226,51.2984,51.4852,22437.0
2022-06-30 10:20:00,55.08,55.19,55.01,55.02,17244.0,51.4665,51.5693,51.4011,51.4105,17244.0
2022-06-30 10:30:00,55.02,55.25,55.02,55.14,21253.0,51.4105,51.6254,51.4105,51.5226,21253.0
2022-06-30 10:40:00,55.11,55.14,54.95,55.0,38008.0,51.4946,51.5226,51.3451,51.3918,38008.0
2022-06-30 10:50:00,55.0,55.3,55.0,55.26,40562.0,51.3918,51.6721,51.3918,51.6347,40562.0
2022-06-30 11:00:00,55.26,55.36,55.18,55.36,18512.0,51.6347,51.7282,51.56,51.7282,18512.0
2022-06-30 11:10:00,55.36,55.37,55.23,55.24,8859.0,51.7282,51.7375,51.6067,51.616,8859.0
2022-06-30 11:20:00,55.24,55.44,55.24,55.39,14954.0,51.616,51.8029,51.616,51.7562,14954.0
2022-06-30 11:30:00,55.39,55.46,55.37,55.45,12605.0,51.7562,51.8216,51.7375,51.8123,12605.0
2022-06-30 11:40:00,55.45,55.59,55.45,55.57,16104.0,51.8123,51.9431,51.8123,51.9244,16104.0
2022-06-30 11:50:00,55.53,55.58,55.49,55.58,13284.0,51.887,51.9337,51.8496,51.9337,13284.0
2022-06-30 12:00:00,55.56,55.61,55.48,55.49,13694.0,51.9151,51.9618,51.8403,51.8496,13694.0
2022-06-30 12:10:00,55.49,55.68,55.49,55.65,16022.0,51.8496,52.0272,51.8496,51.9992,16022.0
2022-06-30 12:20:00,55.63,55.84,55.63,55.84,16023.0,51.9805,52.1767,51.9805,52.1767,16023.0
2022-06-30 12:30:00,55.87,55.96,55.83,55.87,15098.0,52.2047,52.2888,52.1673,52.2047,15098.0
2022-06-30 12:40:00,55.87,55.91,55.81,55.81,16171.0,52.2047,52.2421,52.1487,52.1487,16171.0
2022-06-30 12:50:00,55.8,55.9,55.77,55.88,12347.0,52.1393,52.2327,52.1113,52.2141,12347.0
2022-06-30 13:00:00,55.9,55.95,55.81,55.83,18103.0,52.2327,52.2795,52.1487,52.1673,18103.0
2022-06-30 13:10:00,55.84,55.84,55.66,55.7,19924.0,52.1767,52.1767,52.0085,52.0459,19924.0
2022-06-30 13:20:00,55.7,55.76,55.69,55.71,21555.0,52.0459,52.1019,52.0365,52.0552,21555.0
2022-06-30 13:30:00,55.72,55.81,55.71,55.8,18440.0,52.0646,52.1487,52.0552,52.1393,18440.0
2022-06-30 13:40:00,55.81,55.85,55.68,55.8,20819.0,52.1487,52.186,52.0272,52.1393,20819.0
2022-06-30 13:50:00,55.81,55.89,55.74,55.78,20769.0,52.1487,52.2234,52.0832,52.1206,20769.0
2022-06-30 14:00:00,55.78,55.78,55.63,55.65,31726.0,52.1206,52.1206,51.9805,51.9992,31726.0
2022-06-30 14:10:00,55.64,55.7,55.56,55.68,27835.0,51.9898,52.0459,51.9151,52.0272,27835.0
2022-06-30 14:20:00,55.69,55.7,55.48,55.62,23902.0,52.0365,52.0459,51.8403,51.9711,23902.0
2022-06-30 14:30:00,55.62,55.66,55.54,55.6,23715.0,51.9711,52.0085,51.8964,51.9524,23715.0
2022-06-30 14:40:00,55.58,55.58,55.36,55.42,31153.0,51.9337,51.9337,51.7282,51.7842,31153.0
2022-06-30 14:50:00,55.42,55.42,55.27,55.32,34805.0,51.7842,51.7842,51.6441,51.6908,34805.0
2022-06-30 15:00:00,55.31,55.36,55.07,55.08,48532.0,51.6815,51.7282,51.4572,51.4665,48532.0
2022-06-30 15:10:00,55.08,55.13,55.02,55.06,47957.0,51.4665,51.5133,51.4105,51.4479,47957.0
2022-06-30 15:20:00,55.07,55.31,55.07,55.3,49625.0,51.4572,51.6815,51.4572,51.6721,49625.0
2022-06-30 15:30:00,55.29,55.43,55.28,55.34,63162.0,51.6628,51.7936,51.6534,51.7095,63162.0
2022-06-30 15:40:00,55.33,55.34,55.1,55.3,118607.0,51.7001,51.7095,51.4852,51.6721,118607.0
2022-06-30 15:50:00,55.3,55.39,55.03,55.34,321114.0,51.6721,51.7562,51.4198,51.7095,321114.0
2022-07-01 09:30:00,55.32,55.73,55.11,55.7,76447.0,51.6908,52.0739,51.4946,52.0459,76447.0
2022-07-01 09:40:00,55.76,56.16,55.69,56.04,37288.0,52.1019,52.4757,52.0365,52.3636,37288.0
2022-07-01 09:50:00,56.07,56.08,55.95,55.97,20976.0,52.3916,52.4009,52.2795,52.2982,20976.0
2022-07-01 10:00:00,56.01,56.07,55.61,55.62,26305.0,52.3355,52.3916,51.9618,51.9711,26305.0
2022-07-01 10:10:00,55.65,55.65,55.25,55.33,21414.0,51.9992,51.9992,51.6254,51.7001,21414.0
2022-07-01 10:20:00,55.32,55.32,55.15,55.2,18305.0,51.6908,51.6908,51.532,51.5787,18305.0
2022-07-01 10:30:00,55.19,55.25,55.13,55.15,27209.0,51.5693,51.6254,51.5133,51.532,27209.0
2022-07-01 10:40:00,55.16,55.39,55.15,55.28,37716.0,51.5413,51.7562,51.532,51.6534,37716.0
2022-07-01 10:50:00,55.27,55.31,55.16,55.25,16496.0,51.6441,51.6815,51.5413,51.6254,16496.0
2022-07-01 11:00:00,55.25,55.49,55.2,55.47,19593.0,51.6254,51.8496,51.5787,51.831,19593.0
2022-07-01 11:10:00,55.48,55.65,55.42,55.55,37709.0,51.8403,51.9992,51.7842,51.9057,37709.0
2022-07-01 11:20:00,55.55,55.62,55.53,55.53,16082.0,51.9057,51.9711,51.887,51.887,16082.0
2022-07-01 11:30:00,55.56,55.62,55.46,55.5,12112.0,51.9151,51.9711,51.8216,51.859,12112.0
2022-07-01 11:40:00,55.51,55.59,55.48,55.57,7205.0,51.8683,51.9431,51.8403,51.9244,7205.0
2022-07-01 11:50:00,55.56,55.56,55.35,55.36,12959.0,51.9151,51.9151,51.7188,51.7282,12959.0
2022-07-01 12:00:00,55.38,55.59,55.38,55.57,16417.0,51.7469,51.9431,51.7469,51.9244,16417.0
2022-07-01 12:10:00,55.57,55.68,55.5,55.67,11560.0,51.9244,52.0272,51.859,52.0178,11560.0
2022-07-01 12:20:00,55.66,55.69,55.57,55.63,32462.0,52.0085,52.0365,51.9244,51.9805,32462.0
2022-07-01 12:30:00,55.62,55.72,55.53,55.53,54004.0,51.9711,52.0646,51.887,51.887,54004.0
2022-07-01 12:40:00,55.53,55.56,55.4,55.47,23922.0,51.887,51.9151,51.7656,51.831,23922.0
2022-07-01 12:50:00,55.48,55.67,55.48,55.52,42711.0,51.8403,52.0178,51.8403,51.8777,42711.0
2022-07-01 13:00:00,55.53,55.58,55.47,55.55,13133.0,51.887,51.9337,51.831,51.9057,13133.0
2022-07-01 13:10:00,55.53,55.6,55.51,55.57,17114.0,51.887,51.9524,51.8683,51.9244,17114.0
2022-07-01 13:20:00,55.6,55.7,55.57,55.7,22647.0,51.9524,52.0459,51.9244,52.0459,22647.0
2022-07-01 13:30:00,55.68,55.74,55.61,55.66,29189.0,52.0272,52.0832,51.9618,52.0085,29189.0
2022-07-01 13:40:00,55.69,55.8,55.64,55.78,36972.0,52.0365,52.1393,51.9898,52.1206,36972.0
2022-07-01 13:50:00,55.79,55.82,55.74,55.8,25777.0,52.13,52.158,52.0832,52.1393,25777.0
2022-07-01 14:00:00,55.81,55.83,55.73,55.78,27606.0,52.1487,52.1673,52.0739,52.1206,27606.0
2022-07-01 14:10:00,55.78,55.89,55.7,55.89,28786.0,52.1206,52.2234,52.0459,52.2234,28786.0
2022-07-01 14:20:00,55.89,56.01,55.87,55.89,43396.0,52.2234,52.3355,52.2047,52.2234,43396.0
2022-07-01 14:30:00,55.9,56.01,55.89,55.93,30574.0,52.2327,52.3355,52.2234,52.2608,30574.0
2022-07-01 14:40:00,55.93,55.94,55.87,55.93,29890.0,52.2608,52.2701,52.2047,52.2608,29890.0
2022-07-01 14:50:00,55.92,55.97,55.85,55.93,35795.0,52.2514,52.2982,52.186,52.2608,35795.0
2022-07-01 15:00:00,55.94,55.99,55.84,55.99,27714.0,52.2701,52.3168,52.1767,52.3168,27714.0
2022-07-01 15:10:00,55.99,56.11,55.97,56.09,33537.0,52.3168,52.429,52.2982,52.4103,33537.0
2022-07-01 15:20:00,56.09,56.13,56.01,56.11,47865.0,52.4103,52.4477,52.3355,52.429,47865.0
2022-07-01 15:30:00,56.11,56.24,56.11,56.24,44119.0,52.429,52.5504,52.429,52.5504,44119.0
2022-07-01 15:40:00,56.24,56.3,56.19,56.25,88864.0,52.5504,52.6065,52.5037,52.5598,88864.0
2022-07-01 15:50:00,56.26,56.31,56.07,56.23,198603.0,52.5691,52.6159,52.3916,52.5411,198603.0
2022-07-05 09:30:00,55.16,55.3,54.73,54.78,59744.0,51.5413,51.6721,51.1395,51.1862,59744.0
2022-07-05 09:40:00,54.8,54.97,54.73,54.73,38367.0,51.2049,51.3638,51.1395,51.1395,38367.0
2022-07-05 09:50:00,54.75,54.77,54.55,54.55,33241.0,51.1582,51.1769,50.9713,50.9713,33241.0
2022-07-05 10:00:00,54.53,54.67,54.45,54.55,37717.0,50.9526,51.0834,50.8779,50.9713,37717.0
2022-07-05 10:10:00,54.54,54.69,54.41,54.46,26646.0,50.962,51.1021,50.8405,50.8872,26646.0
2022-07-05 10:20:00,54.45,54.48,54.39,54.44,34704.0,50.8779,50.9059,50.8218,50.8685,34704.0
2022-07-05 10:30:00,54.45,54.65,54.44,54.54,22686.0,50.8779,51.0648,50.8685,50.962,22686.0
2022-07-05 10:40:00,54.55,54.55,54.12,54.28,28886.0,50.9713,50.9713,50.5695,50.719,28886.0
2022-07-05 10:50:00,54.27,54.31,54.17,54.25,20371.0,50.7097,50.7471,50.6162,50.691,20371.0
2022-07-05 11:00:00,54.22,54.33,54.15,54.33,15328.0,50.663,50.7657,50.5976,50.7657,15328.0
2022-07-05 11:10:00,54.35,54.39,54.24,54.33,22995.0,50.7844,50.8218,50.6817,50.7657,22995.0
2022-07-05 11:20:00,54.36,54.4,54.26,54.32,20977.0,50.7938,50.8312,50.7003,50.7564,20977.0
2022-07-05 11:30:00,54.32,54.36,54.2,54.23,17944.0,50.7564,50.7938,50.6443,50.6723,17944.0
2022-07-05 11:40:00,54.24,54.45,54.24,54.41,18695.0,50.6817,50.8779,50.6817,50.8405,18695.0
2022-07-05 11:50:00,54.42,54.48,54.39,54.41,24273.0,50.8498,50.9059,50.8218,50.8405,24273.0
2022-07-05 12:00:00,54.41,54.51,54.39,54.48,19713.0,50.8405,50.9339,50.8218,50.9059,19713.0
2022-07-05 12:10:00,54.48,54.55,54.41,54.53,15699.0,50.9059,50.9713,50.8405,50.9526,15699.0
2022-07-05 12:20:00,54.51,54.66,54.47,54.59,18100.0,50.9339,51.0741,50.8966,51.0087,18100.0
2022-07-05 12:30:00,54.6,54.69,54.58,54.65,16536.0,51.018,51.1021,50.9993,51.0648,16536.0
2022-07-05 12:40:00,54.66,54.68,54.51,54.53,20373.0,51.0741,51.0928,50.9339,50.9526,20373.0
2022-07-05 12:50:00,54.53,54.61,54.51,54.57,34078.0,50.9526,51.0274,50.9339,50.99,34078.0
2022-07-05 13:00:00,54.57,54.63,54.51,54.57,23486.0,50.99,51.0461,50.9339,50.99,23486.0
2022-07-05 13:10:00,54.58,54.65,54.58,54.65,14334.0,50.9993,51.0648,50.9993,51.0648,14334.0
2022-07-05 13:20:00,54.64,54.7,54.59,54.59,22302.0,51.0554,51.1115,51.0087,51.0087,22302.0
2022-07-05 13:30:00,54.59,54.7,54.55,54.69,24618.0,51.0087,51.1115,50.9713,51.1021,24618.0
2022-07-05 13:40:00,54.7,54.77,54.57,54.65,21167.0,51.1115,51.1769,50.99,51.0648,21167.0
2022-07-05 13:50:00,54.65,54.75,54.64,54.73,32840.0,51.0648,51.1582,51.0554,51.1395,32840.0
2022-07-05 14:00:00,54.74,54.88,54.72,54.84,27319.0,51.1488,51.2797,51.1302,51.2423,27319.0
2022-07-05 14:10:00,54.86,54.92,54.81,54.89,22144.0,51.261,51.317,51.2143,51.289,22144.0
2022-07-05 14:20:00,54.89,55.03,54.83,55.02,28142.0,51.289,51.4198,51.2329,51.4105,28142.0
2022-07-05 14:30:00,55.03,55.17,55.02,55.17,25588.0,51.4198,51.5506,51.4105,51.5506,25588.0
2022-07-05 14:40:00,55.16,55.18,55.06,55.09,22117.0,51.5413,51.56,51.4479,51.4759,22117.0
2022-07-05 14:50:00,55.1,55.18,55.1,55.16,28184.0,51.4852,51.56,51.4852,51.5413,28184.0
2022-07-05 15:00:00,55.18,55.32,55.11,55.3,41583.0,51.56,51.6908,51.4946,51.6721,41583.0
2022-07-05 15:10:00,55.32,55.4,55.24,55.27,36819.0,51.6908,51.7656,51.616,51.6441,36819.0
2022-07-05 15:20:00,55.27,55.44,55.27,55.4,41311.0,51.6441,51.8029,51.6441,51.7656,41311.0
2022-07-05 15:30:00,55.4,55.43,55.24,55.28,46925.0,51.7656,51.7936,51.616,51.6534,46925.0
2022-07-05 15:40:00,55.28,55.41,55.25,55.41,65686.0,51.6534,51.7749,51.6254,51.7749,65686.0
2022-07-05 15:50:00,55.41,55.52,55.35,55.52,217314.0,51.7749,51.8777,51.7188,51.8777,217314.0
2022-07-06 09:30:00,55.1,55.54,55.1,55.34,44211.0,51.4852,51.8964,51.4852,51.7095,44211.0
2022-07-06 09:40:00,55.35,55.45,55.24,55.26,27090.0,51.7188,51.8123,51.616,51.6347,27090.0
2022-07-06 09:50:00,55.26,55.26,54.92,54.93,30144.0,51.6347,51.6347,51.317,51.3264,30144.0
2022-07-06 10:00:00,54.9,55.33,54.88,55.3,25698.0,51.2984,51.7001,51.2797,51.6721,25698.0
2022-07-06 10:10:00,55.3,55.31,55.02,55.02,15744.0,51.6721,51.6815,51.4105,51.4105,15744.0
2022-07-06 10:20:00,55.02,55.32,55.01,55.3,18046.0,51.4105,51.6908,51.4011,51.6721,18046.0
2022-07-06 10:30:00,55.32,55.32,55.18,55.18,30494.0,51.6908,51.6908,51.56,51.56,30494.0
2022-07-06 10:40:00,55.18,55.22,55.0,55.02,17855.0,51.56,51.5974,51.3918,51.4105,17855.0
2022-07-06 10:50:00,55.03,55.11,54.97,55.08,18806.0,51.4198,51.4946,51.3638,51.4665,18806.0
2022-07-06 11:00:00,55.06,55.06,54.8,54.86,21256.0,51.4479,51.4479,51.2049,51.261,21256.0
2022-07-06 11:10:00,54.86,54.99,54.81,54.93,22840.0,51.261,51.3824,51.2143,51.3264,22840.0
2022-07-06 11:20:00,54.94,55.04,54.92,55.02,63462.0,51.3357,51.4292,51.317,51.4105,63462.0
2022-07-06 11:30:00,55.0,55.09,54.89,55.08,16734.0,51.3918,51.4759,51.289,51.4665,16734.0
2022-07-06 11:40:00,55.09,55.09,54.97,55.09,22444.0,51.4759,51.4759,51.3638,51.4759,22444.0
2022-07-06 11:50:00,55.07,55.17,55.05,55.17,15119.0,51.4572,51.5506,51.4385,51.5506,15119.0
2022-07-06 12:00:00,55.18,55.18,55.04,55.06,21253.0,51.56,51.56,51.4292,51.4479,21253.0
2022-07-06 12:10:00,55.04,55.19,55.03,55.18,12903.0,51.4292,51.5693,51.4198,51.56,12903.0
2022-07-06 12:20:00,55.19,55.22,55.12,55.16,43558.0,51.5693,51.5974,51.5039,51.5413,43558.0
2022-07-06 12:30:00,55.17,55.19,55.08,55.11,17118.0,51.5506,51.5693,51.4665,51.4946,17118.0
2022-07-06 12:40:00,55.12,55.19,55.11,55.17,13348.0,51.5039,51.5693,51.4946,51.5506,13348.0
2022-07-06 12:50:00,55.18,55.24,55.14,55.22,14083.0,51.56,51.616,51.5226,51.5974,14083.0
2022-07-06 13:00:00,55.23,55.37,55.23,55.37,15969.0,51.6067,51.7375,51.6067,51.7375,15969.0
2022-07-06 13:10:00,55.35,55.36,55.31,55.35,17413.0,51.7188,51.7282,51.6815,51.7188,17413.0
2022-07-06 13:20:00,55.35,55.35,55.27,55.28,16216.0,51.7188,51.7188,51.6441,51.6534,16216.0
2022-07-06 13:30:00,55.28,55.34,55.22,55.33,35681.0,51.6534,51.7095,51.5974,51.7001,35681.0
2022-07-06 13:40:00,55.34,55.4,55.32,55.4,18022.0,51.7095,51.7656,51.6908,51.7656,18022.0
2022-07-06 13:50:00,55.4,55.45,55.38,55.41,17777.0,51.7656,51.8123,51.7469,51.7749,17777.0
2022-07-06 14:00:00,55.4,55.56,55.34,55.51,26596.0,51.7656,51.9151,51.7095,51.8683,26596.0
2022-07-06 14:10:00,55.48,55.53,55.35,55.45,20795.0,51.8403,51.887,51.7188,51.8123,20795.0
2022-07-06 14:20:00,55.46,55.69,55.44,55.69,26942.0,51.8216,52.0365,51.8029,52.0365,26942.0
2022-07-06 14:30:00,55.7,55.98,55.64,55.94,24265.0,52.0459,52.3075,51.9898,52.2701,24265.0
2022-07-06 14:40:00,55.95,56.07,55.85,55.86,36944.0,52.2795,52.3916,52.186,52.1954,36944.0
2022-07-06 14:50:00,55.85,55.93,55.8,55.89,21066.0,52.186,52.2608,52.1393,52.2234,21066.0
2022-07-06 15:00:00,55.89,55.91,55.79,55.87,41269.0,52.2234,52.2421,52.13,52.2047,41269.0
2022-07-06 15:10:00,55.89,56.03,55.88,56.0,34391.0,52.2234,52.3542,52.2141,52.3262,34391.0
2022-07-06 15:20:00,56.03,56.17,56.01,56.16,55423.0,52.3542,52.485,52.3355,52.4757,55423.0
2022-07-06 15:30:00,56.15,56.2,56.07,56.15,62307.0,52.4663,52.5131,52.3916,52.4663,62307.0
2022-07-06 15:40:00,56.16,56.16,56.03,56.08,147712.0,52.4757,52.4757,52.3542,52.4009,147712.0
2022-07-06 15:50:00,56.09,56.13,55.81,55.94,342687.0,52.4103,52.4477,52.1487,52.2701,342687.0
2022-07-07 09:30:00,56.51,56.96,56.22,56.59,57205.0,52.8027,53.2232,52.5318,52.8775,57205.0
2022-07-07 09:40:00,56.59,56.81,56.52,56.77,69496.0,52.8775,53.0831,52.8121,53.0457,69496.0
2022-07-07 09:50:00,56.78,56.78,56.46,56.6,23564.0,53.055,53.055,52.756,52.8868,23564.0
2022-07-07 10:00:00,56.58,56.59,56.32,56.35,22762.0,52.8681,52.8775,52.6252,52.6532,22762.0
2022-07-07 10:10:00,56.38,56.48,56.29,56.31,26323.0,52.6813,52.7747,52.5972,52.6159,26323.0
2022-07-07 10:20:00,56.29,56.49,56.26,56.48,23747.0,52.5972,52.784,52.5691,52.7747,23747.0
2022-07-07 10:30:00,56.5,56.65,56.48,56.56,23868.0,52.7934,52.9335,52.7747,52.8495,23868.0
2022-07-07 10:40:00,56.57,56.6,56.42,56.55,23929.0,52.8588,52.8868,52.7186,52.8401,23929.0
2022-07-07 10:50:00,56.54,56.63,56.5,56.5,22478.0,52.8308,52.9149,52.7934,52.7934,22478.0
2022-07-07 11:00:00,56.5,56.69,56.5,56.57,21193.0,52.7934,52.9709,52.7934,52.8588,21193.0
2022-07-07 11:10:00,56.55,56.63,56.53,56.59,18924.0,52.8401,52.9149,52.8214,52.8775,18924.0
2022-07-07 11:20:00,56.59,56.71,56.54,56.64,20204.0,52.8775,52.9896,52.8308,52.9242,20204.0
2022-07-07 11:30:00,56.64,56.76,56.61,56.74,83645.0,52.9242,53.0363,52.8962,53.0176,83645.0
2022-07-07 11:40:00,56.74,56.76,56.67,56.67,17797.0,53.0176,53.0363,52.9522,52.9522,17797.0
2022-07-07 11:50:00,56.7,56.7,56.6,56.65,14929.0,52.9803,52.9803,52.8868,52.9335,14929.0
2022-07-07 12:00:00,56.64,56.71,56.62,56.65,20167.0,52.9242,52.9896,52.9055,52.9335,20167.0
2022-07-07 12:10:00,56.67,56.71,56.6,56.7,16523.0,52.9522,52.9896,52.8868,52.9803,16523.0
2022-07-07 12:20:00,56.69,56.69,56.58,56.58,12774.0,52.9709,52.9709,52.8681,52.8681,12774.0
2022-07-07 12:30:00,56.58,56.65,56.54,56.64,18259.0,52.8681,52.9335,52.8308,52.9242,18259.0
2022-07-07 12:40:00,56.63,56.65,56.48,56.48,20950.0,52.9149,52.9335,52.7747,52.7747,20950.0
2022-07-07 12:50:00,56.47,56.5,56.41,56.49,16817.0,52.7654,52.7934,52.7093,52.784,16817.0
2022-07-07 13:00:00,56.48,56.48,56.3,56.36,20571.0,52.7747,52.7747,52.6065,52.6626,20571.0
2022-07-07 13:10:00,56.38,56.42,56.29,56.4,31107.0,52.6813,52.7186,52.5972,52.6999,31107.0
2022-07-07 13:20:00,56.4,56.42,56.29,56.31,20965.0,52.6999,52.7186,52.5972,52.6159,20965.0
2022-07-07 13:30:00,56.29,56.43,56.29,56.41,24074.0,52.5972,52.728,52.5972,52.7093,24074.0
2022-07-07 13:40:00,56.41,56.43,56.36,56.36,19938.0,52.7093,52.728,52.6626,52.6626,19938.0
2022-07-07 13:50:00,56.37,56.41,56.35,56.39,21156.0,52.6719,52.7093,52.6532,52.6906,21156.0
2022-07-07 14:00:00,56.38,56.43,56.35,56.36,18057.0,52.6813,52.728,52.6532,52.6626,18057.0
2022-07-07 14:10:00,56.37,56.39,56.34,56.37,32182.0,52.6719,52.6906,52.6439,52.6719,32182.0
2022-07-07 14:20:00,56.36,56.44,56.35,56.43,21652.0,52.6626,52.7373,52.6532,52.728,21652.0
2022-07-07 14:30:00,56.43,56.43,56.3,56.37,25461.0,52.728,52.728,52.6065,52.6719,25461.0
2022-07-07 14:40:00,56.37,56.41,56.3,56.4,21144.0,52.6719,52.7093,52.6065,52.6999,21144.0
2022-07-07 14:50:00,56.4,56.41,56.34,56.4,15650.0,52.6999,52.7093,52.6439,52.6999,15650.0
2022-07-07 15:00:00,56.39,56.41,56.31,56.35,32600.0,52.6906,52.7093,52.6159,52.6532,32600.0
2022-07-07 15:10:00,56.35,56.46,56.34,56.44,28939.0,52.6532,52.756,52.6439,52.7373,28939.0
2022-07-07 15:20:00,56.44,56.46,56.25,56.25,49638.0,52.7373,52.756,52.5598,52.5598,49638.0
2022-07-07 15:30:00,56.25,56.37,56.25,56.28,89294.0,52.5598,52.6719,52.5598,52.5878,89294.0
2022-07-07 15:40:00,56.28,56.33,56.27,56.29,127540.0,52.5878,52.6345,52.5785,52.5972,127540.0
2022-07-07 15:50:00,56.29,56.4,56.26,56.34,157085.0,52.5972,52.6999,52.5691,52.6439,157085.0
2022-07-08 09:30:00,56.75,56.8,56.32,56.61,82484.0,53.027,53.0737,52.6252,52.8962,82484.0
2022-07-08 09:40:00,56.58,56.76,56.42,56.43,44014.0,52.8681,53.0363,52.7186,52.728,44014.0
2022-07-08 09:50:00,56.43,56.51,56.36,56.45,42556.0,52.728,52.8027,52.6626,52.7467,42556.0
2022-07-08 10:00:00,56.43,56.44,56.24,56.29,35465.0,52.728,52.7373,52.5504,52.5972,35465.0
2022-07-08 10:10:00,56.27,56.31,56.2,56.28,21589.0,52.5785,52.6159,52.5131,52.5878,21589.0
2022-07-08 10:20:00,56.27,56.61,56.25,56.6,23801.0,52.5785,52.8962,52.5598,52.8868,23801.0
2022-07-08 10:30:00,56.62,56.66,56.56,56.56,25038.0,52.9055,52.9429,52.8495,52.8495,25038.0
2022-07-08 10:40:00,56.57,56.68,56.54,56.66,28016.0,52.8588,52.9616,52.8308,52.9429,28016.0
2022-07-08 10:50:00,56.66,56.69,56.56,56.57,26577.0,52.9429,52.9709,52.8495,52.8588,26577.0
2022-07-08 11:00:00,56.59,56.66,56.54,56.64,24327.0,52.8775,52.9429,52.8308,52.9242,24327.0
2022-07-08 11:10:00,56.63,56.7,56.61,56.63,23832.0,52.9149,52.9803,52.8962,52.9149,23832.0
2022-07-08 11:20:00,56.63,56.73,56.57,56.67,28779.0,52.9149,53.0083,52.8588,52.9522,28779.0
2022-07-08 11:30:00,56.67,56.68,56.56,56.56,25461.0,52.9522,52.9616,52.8495,52.8495,25461.0
2022-07-08 11:40:00,56.57,56.58,56.41,56.43,19922.0,52.8588,52.8681,52.7093,52.728,19922.0
2022-07-08 11:50:00,56.43,56.54,56.41,56.54,17478.0,52.728,52.8308,52.7093,52.8308,17478.0
2022-07-08 12:00:00,56.55,56.55,56.39,56.41,15136.0,52.8401,52.8401,52.6906,52.7093,15136.0
2022-07-08 12:10:00,56.42,56.49,56.39,56.49,17644.0,52.7186,52.784,52.6906,52.784,17644.0
2022-07-08 12:20:00,56.49,56.5,56.35,56.36,20713.0,52.784,52.7934,52.6532,52.6626,20713.0
2022-07-08 12:30:00,56.37,56.4,56.31,56.32,15445.0,52.6719,52.6999,52.6159,52.6252,15445.0
2022-07-08 12:40:00,56.31,56.37,56.25,56.37,15408.0,52.6159,52.6719,52.5598,52.6719,15408.0
2022-07-08 12:50:00,56.36,56.36,56.25,56.27,17826.0,52.6626,52.6626,52.5598,52.5785,17826.0
2022-07-08 13:00:00,56.26,56.32,56.25,56.31,15674.0,52.5691,52.6252,52.5598,52.6159,15674.0
2022-07-08 13:10:00,56.31,56.35,56.25,56.29,18858.0,52.6159,52.6532,52.5598,52.5972,18858.0
2022-07-08 13:20:00,56.28,56.41,56.27,56.41,16019.0,52.5878,52.7093,52.5785,52.7093,16019.0
2022-07-08 13:30:00,56.41,56.43,56.36,56.42,32625.0,52.7093,52.728,52.6626,52.7186,32625.0
2022-07-08 13:40:00,56.42,56.45,56.35,56.45,19265.0,52.7186,52.7467,52.6532,52.7467,19265.0
2022-07-08 13:50:00,56.46,56.49,56.36,56.39,20886.0,52.756,52.784,52.6626,52.6906,20886.0
2022-07-08 14:00:00,56.42,56.48,56.39,56.47,15509.0,52.7186,52.7747,52.6906,52.7654,15509.0
2022-07-08 14:10:00,56.46,56.48,56.42,56.44,18070.0,52.756,52.7747,52.7186,52.7373,18070.0
2022-07-08 14:20:00,56.44,56.51,56.44,56.47,21687.0,52.7373,52.8027,52.7373,52.7654,21687.0
2022-07-08 14:30:00,56.48,56.56,56.48,56.54,20487.0,52.7747,52.8495,52.7747,52.8308,20487.0
2022-07-08 14:40:00,56.54,56.57,56.51,56.51,15777.0,52.8308,52.8588,52.8027,52.8027,15777.0
2022-07-08 14:50:00,56.53,56.57,56.47,56.57,23224.0,52.8214,52.8588,52.7654,52.8588,23224.0
2022-07-08 15:00:00,56.57,56.61,56.52,56.52,21961.0,52.8588,52.8962,52.8121,52.8121,21961.0
2022-07-08 15:10:00,56.53,56.61,56.52,56.55,25651.0,52.8214,52.8962,52.8121,52.8401,25651.0
2022-07-08 15:20:00,56.55,56.58,56.49,56.52,37510.0,52.8401,52.8681,52.784,52.8121,37510.0
2022-07-08 15:30:00,56.52,56.53,56.42,56.46,59588.0,52.8121,52.8214,52.7186,52.756,59588.0
2022-07-08 15:40:00,56.46,56.5,56.42,56.43,61882.0,52.756,52.7934,52.7186,52.728,61882.0
2022-07-08 15:50:00,56.42,56.43,56.21,56.25,205775.0,52.7186,52.728,52.5224,52.5598,205775.0
2022-07-11 09:30:00,56.13,56.4,55.7,56.03,60796.0,52.4477,52.6999,52.0459,52.3542,60796.0
2022-07-11 09:40:00,56.05,56.2,55.95,56.11,29218.0,52.3729,52.5131,52.2795,52.429,29218.0
2022-07-11 09:50:00,56.15,56.47,56.13,56.46,40925.0,52.4663,52.7654,52.4477,52.756,40925.0
2022-07-11 10:00:00,56.47,56.56,56.43,56.54,34086.0,52.7654,52.8495,52.728,52.8308,34086.0
2022-07-11 10:10:00,56.57,56.67,56.44,56.44,38967.0,52.8588,52.9522,52.7373,52.7373,38967.0
2022-07-11 10:20:00,56.39,56.45,56.27,56.3,35634.0,52.6906,52.7467,52.5785,52.6065,35634.0
2022-07-11 10:30:00,56.3,56.33,56.21,56.28,35017.0,52.6065,52.6345,52.5224,52.5878,35017.0
2022-07-11 10:40:00,56.26,56.38,56.25,56.34,30257.0,52.5691,52.6813,52.5598,52.6439,30257.0
2022-07-11 10:50:00,56.35,56.36,56.24,56.25,44450.0,52.6532,52.6626,52.5504,52.5598,44450.0
2022-07-11 11:00:00,56.25,56.29,56.2,56.27,36793.0,52.5598,52.5972,52.5131,52.5785,36793.0
2022-07-11 11:10:00,56.27,56.37,56.25,56.31,23748.0,52.5785,52.6719,52.5598,52.6159,23748.0
2022-07-11 11:20:00,56.29,56.46,56.29,56.44,20913.0,52.5972,52.756,52.5972,52.7373,20913.0
2022-07-11 11:30:00,56.44,56.49,56.33,56.36,24254.0,52.7373,52.784,52.6345,52.6626,24254.0
2022-07-11 11:40:00,56.36,56.38,56.29,56.31,23973.0,52.6626,52.6813,52.5972,52.6159,23973.0
2022-07-11 11:50:00,56.32,56.37,56.27,56.34,33387.0,52.6252,52.6719,52.5785,52.6439,33387.0
2022-07-11 12:00:00,56.34,56.36,56.27,56.31,23486.0,52.6439,52.6626,52.5785,52.6159,23486.0
2022-07-11 12:10:00,56.3,56.32,56.27,56.3,13416.0,52.6065,52.6252,52.5785,52.6065,13416.0
2022-07-11 12:20:00,56.3,56.32,56.26,56.3,25900.0,52.6065,52.6252,52.5691,52.6065,25900.0
2022-07-11 12:30:00,56.31,56.36,56.28,56.35,21533.0,52.6159,52.6626,52.5878,52.6532,21533.0
2022-07-11 12:40:00,56.35,56.36,56.28,56.29,17941.0,52.6532,52.6626,52.5878,52.5972,17941.0
2022-07-11 12:50:00,56.3,56.33,56.26,56.31,20084.0,52.6065,52.6345,52.5691,52.6159,20084.0
2022-07-11 13:00:00,56.29,56.4,56.28,56.4,25294.0,52.5972,52.6999,52.5878,52.6999,25294.0
2022-07-11 13:10:00,56.39,56.42,56.37,56.4,24908.0,52.6906,52.7186,52.6719,52.6999,24908.0
2022-07-11 13:20:00,56.39,56.42,56.36,56.37,16923.0,52.6906,52.7186,52.6626,52.6719,16923.0
2022-07-11 13:30:00,56.36,56.45,56.35,56.37,24239.0,52.6626,52.7467,52.6532,52.6719,24239.0
2022-07-11 13:40:00,56.37,56.42,56.33,56.33,21085.0,52.6719,52.7186,52.6345,52.6345,21085.0
2022-07-11 13:50:00,56.32,56.39,56.3,56.33,17160.0,52.6252,52.6906,52.6065,52.6345,17160.0
2022-07-11 14:00:00,56.33,56.33,56.23,56.23,18873.0,52.6345,52.6345,52.5411,52.5411,18873.0
2022-07-11 14:10:00,56.22,56.23,56.15,56.22,18689.0,52.5318,52.5411,52.4663,52.5318,18689.0
2022-07-11 14:20:00,56.22,56.22,56.14,56.15,17677.0,52.5318,52.5318,52.457,52.4663,17677.0
2022-07-11 14:30:00,56.15,56.18,56.13,56.15,16969.0,52.4663,52.4944,52.4477,52.4663,16969.0
2022-07-11 14:40:00,56.16,56.22,56.15,56.17,19869.0,52.4757,52.5318,52.4663,52.485,19869.0
2022-07-11 14:50:00,56.17,56.17,56.09,56.1,17908.0,52.485,52.485,52.4103,52.4196,17908.0
2022-07-11 15:00:00,56.11,56.12,56.02,56.07,25555.0,52.429,52.4383,52.3449,52.3916,25555.0
2022-07-11 15:10:00,56.06,56.11,56.0,56.02,30725.0,52.3823,52.429,52.3262,52.3449,30725.0
2022-07-11 15:20:00,56.01,56.02,55.98,56.01,32935.0,52.3355,52.3449,52.3075,52.3355,32935.0
2022-07-11 15:30:00,56.0,56.06,55.98,56.06,59017.0,52.3262,52.3823,52.3075,52.3823,59017.0
2022-07-11 15:40:00,56.07,56.08,55.96,55.98,122706.0,52.3916,52.4009,52.2888,52.3075,122706.0
2022-07-11 15:50:00,55.97,56.06,55.93,56.06,161794.0,52.2982,52.3823,52.2608,52.3823,161794.0
2022-07-12 09:30:00,55.7,55.85,55.22,55.76,55654.0,52.0459,52.186,51.5974,52.1019,55654.0
2022-07-12 09:40:00,55.79,56.37,55.79,56.29,25969.0,52.13,52.6719,52.13,52.5972,25969.0
2022-07-12 09:50:00,56.28,56.52,56.26,56.51,30059.0,52.5878,52.8121,52.5691,52.8027,30059.0
2022-07-12 10:00:00,56.49,56.58,56.39,56.46,33565.0,52.784,52.8681,52.6906,52.756,33565.0
2022-07-12 10:10:00,56.45,56.57,56.39,56.47,25687.0,52.7467,52.8588,52.6906,52.7654,25687.0
2022-07-12 10:20:00,56.47,56.62,56.47,56.52,44286.0,52.7654,52.9055,52.7654,52.8121,44286.0
2022-07-12 10:30:00,56.51,56.59,56.45,56.56,31965.0,52.8027,52.8775,52.7467,52.8495,31965.0
2022-07-12 10:40:00,56.57,56.72,56.51,56.65,36219.0,52.8588,52.999,52.8027,52.9335,36219.0
2022-07-12 10:50:00,56.65,56.72,56.62,56.69,23630.0,52.9335,52.999,52.9055,52.9709,23630.0
2022-07-12 11:00:00,56.69,56.71,56.6,56.67,28417.0,52.9709,52.9896,52.8868,52.9522,28417.0
2022-07-12 11:10:00,56.67,56.82,56.67,56.78,20818.0,52.9522,53.0924,52.9522,53.055,20818.0
2022-07-12 11:20:00,56.78,56.88,56.77,56.87,23470.0,53.055,53.1485,53.0457,53.1391,23470.0
2022-07-12 11:30:00,56.88,56.9,56.8,56.82,25750.0,53.1485,53.1671,53.0737,53.0924,25750.0
2022-07-12 11:40:00,56.81,56.87,56.76,56.84,24461.0,53.0831,53.1391,53.0363,53.1111,24461.0
2022-07-12 11:50:00,56.83,56.85,56.74,56.79,17901.0,53.1017,53.1204,53.0176,53.0644,17901.0
2022-07-12 12:00:00,56.79,56.8,56.66,56.66,24720.0,53.0644,53.0737,52.9429,52.9429,24720.0
2022-07-12 12:10:00,56.67,56.68,56.56,56.59,22750.0,52.9522,52.9616,52.8495,52.8775,22750.0
2022-07-12 12:20:00,56.61,56.66,56.57,56.64,28587.0,52.8962,52.9429,52.8588,52.9242,28587.0
2022-07-12 12:30:00,56.64,56.66,56.59,56.62,31386.0,52.9242,52.9429,52.8775,52.9055,31386.0
2022-07-12 12:40:00,56.63,56.66,56.59,56.6,30284.0,52.9149,52.9429,52.8775,52.8868,30284.0
2022-07-12 12:50:00,56.6,56.65,56.57,56.64,18800.0,52.8868,52.9335,52.8588,52.9242,18800.0
2022-07-12 13:00:00,56.64,56.67,56.54,56.61,22332.0,52.9242,52.9522,52.8308,52.8962,22332.0
2022-07-12 13:10:00,56.61,56.61,56.54,56.54,16492.0,52.8962,52.8962,52.8308,52.8308,16492.0
2022-07-12 13:20:00,56.54,56.61,56.54,56.61,18903.0,52.8308,52.8962,52.8308,52.8962,18903.0
2022-07-12 13:30:00,56.62,56.63,56.54,56.58,12077.0,52.9055,52.9149,52.8308,52.8681,12077.0
2022-07-12 13:40:00,56.57,56.61,56.56,56.58,17930.0,52.8588,52.8962,52.8495,52.8681,17930.0
2022-07-12 13:50:00,56.57,56.63,56.57,56.59,18839.0,52.8588,52.9149,52.8588,52.8775,18839.0
2022-07-12 14:00:00,56.57,56.57,56.51,56.54,33564.0,52.8588,52.8588,52.8027,52.8308,33564.0
2022-07-12 14:10:00,56.55,56.55,56.46,56.52,15113.0,52.8401,52.8401,52.756,52.8121,15113.0
2022-07-12 14:20:00,56.51,56.52,56.37,56.39,19162.0,52.8027,52.8121,52.6719,52.6906,19162.0
2022-07-12 14:30:00,56.4,56.43,56.37,56.38,16458.0,52.6999,52.728,52.6719,52.6813,16458.0
2022-07-12 14:40:00,56.36,56.37,56.31,56.35,16327.0,52.6626,52.6719,52.6159,52.6532,16327.0
2022-07-12 14:50:00,56.34,56.35,56.17,56.18,21248.0,52.6439,52.6532,52.485,52.4944,21248.0
2022-07-12 15:00:00,56.16,56.16,55.91,55.93,41232.0,52.4757,52.4757,52.2421,52.2608,41232.0
2022-07-12 15:10:00,55.94,55.96,55.85,55.92,29328.0,52.2701,52.2888,52.186,52.2514,29328.0
2022-07-12 15:20:00,55.91,55.92,55.75,55.8,46965.0,52.2421,52.2514,52.0926,52.1393,46965.0
2022-07-12 15:30:00,55.79,55.87,55.64,55.7,89193.0,52.13,52.2047,51.9898,52.0459,89193.0
2022-07-12 15:40:00,55.7,55.76,55.63,55.69,76107.0,52.0459,52.1019,51.9805,52.0365,76107.0
2022-07-12 15:50:00,55.63,55.76,55.63,55.76,160265.0,51.9805,52.1019,51.9805,52.1019,160265.0
2022-07-13 09:30:00,55.37,55.37,54.79,54.93,78232.0,51.7375,51.7375,51.1956,51.3264,78232.0
2022-07-13 09:40:00,54.95,55.02,54.54,54.73,50931.0,51.3451,51.4105,50.962,51.1395,50931.0
2022-07-13 09:50:00,54.75,54.87,54.54,54.61,64570.0,51.1582,51.2703,50.962,51.0274,64570.0
2022-07-13 10:00:00,54.66,54.69,54.43,54.58,49989.0,51.0741,51.1021,50.8592,50.9993,49989.0
2022-07-13 10:10:00,54.55,54.55,54.2,54.31,38605.0,50.9713,50.9713,50.6443,50.7471,38605.0
2022-07-13 10:20:00,54.28,54.35,54.07,54.35,30534.0,50.719,50.7844,50.5228,50.7844,30534.0
2022-07-13 10:30:00,54.36,54.61,54.31,54.52,40670.0,50.7938,51.0274,50.7471,50.9433,40670.0
2022-07-13 10:40:00,54.54,54.62,54.44,54.52,27580.0,50.962,51.0367,50.8685,50.9433,27580.0
2022-07-13 10:50:00,54.52,54.8,54.46,54.69,32402.0,50.9433,51.2049,50.8872,51.1021,32402.0
2022-07-13 11:00:00,54.7,54.88,54.6,54.76,24321.0,51.1115,51.2797,51.018,51.1675,24321.0
2022-07-13 11:10:00,54.76,54.86,54.72,54.73,26365.0,51.1675,51.261,51.1302,51.1395,26365.0
2022-07-13 11:20:00,54.74,54.78,54.67,54.68,48892.0,51.1488,51.1862,51.0834,51.0928,48892.0
2022-07-13 11:30:00,54.67,54.75,54.59,54.63,64721.0,51.0834,51.1582,51.0087,51.0461,64721.0
2022-07-13 11:40:00,54.62,54.7,54.61,54.66,22766.0,51.0367,51.1115,51.0274,51.0741,22766.0
2022-07-13 11:50:00,54.66,54.77,54.63,54.65,20437.0,51.0741,51.1769,51.0461,51.0648,20437.0
2022-07-13 12:00:00,54.64,54.74,54.59,54.7,18576.0,51.0554,51.1488,51.0087,51.1115,18576.0
2022-07-13 12:10:00,54.63,54.69,54.58,54.69,13755.0,51.0461,51.1021,50.9993,51.1021,13755.0
2022-07-13 12:20:00,54.7,54.87,54.65,54.87,14413.0,51.1115,51.2703,51.0648,51.2703,14413.0
2022-07-13 12:30:00,54.89,55.0,54.85,54.98,16775.0,51.289,51.3918,51.2516,51.3731,16775.0
2022-07-13 12:40:00,54.99,55.0,54.94,54.98,19847.0,51.3824,51.3918,51.3357,51.3731,19847.0
2022-07-13 12:50:00,54.97,55.0,54.89,54.94,15690.0,51.3638,51.3918,51.289,51.3357,15690.0
2022-07-13 13:00:00,54.93,55.07,54.85,55.01,29296.0,51.3264,51.4572,51.2516,51.4011,29296.0
2022-07-13 13:10:00,54.99,55.07,54.86,54.89,19128.0,51.3824,51.4572,51.261,51.289,19128.0
2022-07-13 13:20:00,54.9,54.94,54.85,54.91,21381.0,51.2984,51.3357,51.2516,51.3077,21381.0
2022-07-13 13:30:00,54.9,54.9,54.77,54.77,21265.0,51.2984,51.2984,51.1769,51.1769,21265.0
2022-07-13 13:40:00,54.77,54.93,54.76,54.91,15502.0,51.1769,51.3264,51.1675,51.3077,15502.0
2022-07-13 13:50:00,54.93,54.94,54.83,54.9,12954.0,51.3264,51.3357,51.2329,51.2984,12954.0
2022-07-13 14:00:00,54.89,54.89,54.52,54.52,34872.0,51.289,51.289,50.9433,50.9433,34872.0
2022-07-13 14:10:00,54.52,54.62,54.51,54.59,21937.0,50.9433,51.0367,50.9339,51.0087,21937.0
2022-07-13 14:20:00,54.56,54.71,54.53,54.69,18024.0,50.9807,51.1208,50.9526,51.1021,18024.0
2022-07-13 14:30:00,54.73,54.91,54.72,54.91,21611.0,51.1395,51.3077,51.1302,51.3077,21611.0
2022-07-13 14:40:00,54.9,54.93,54.82,54.83,17967.0,51.2984,51.3264,51.2236,51.2329,17967.0
2022-07-13 14:50:00,54.83,54.98,54.82,54.98,18699.0,51.2329,51.3731,51.2236,51.3731,18699.0
2022-07-13 15:00:00,54.98,54.99,54.84,54.85,24854.0,51.3731,51.3824,51.2423,51.2516,24854.0
2022-07-13 15:10:00,54.86,54.89,54.83,54.86,18621.0,51.261,51.289,51.2329,51.261,18621.0
2022-07-13 15:20:00,54.86,54.87,54.77,54.77,49857.0,51.261,51.2703,51.1769,51.1769,49857.0
2022-07-13 15:30:00,54.77,54.81,54.67,54.79,45136.0,51.1769,51.2143,51.0834,51.1956,45136.0
2022-07-13 15:40:00,54.79,54.8,54.64,54.68,54973.0,51.1956,51.2049,51.0554,51.0928,54973.0
2022-07-13 15:50:00,54.69,54.74,54.58,54.58,162890.0,51.1021,51.1488,50.9993,50.9993,162890.0
2022-07-14 09:30:00,53.27,53.57,53.13,53.2,94453.0,49.7753,50.0556,49.6445,49.7099,94453.0
2022-07-14 09:40:00,53.16,53.36,53.15,53.17,32901.0,49.6725,49.8594,49.6632,49.6818,32901.0
2022-07-14 09:50:00,53.18,53.52,53.17,53.38,36498.0,49.6912,50.0089,49.6818,49.8781,36498.0
2022-07-14 10:00:00,53.37,53.39,53.27,53.33,30176.0,49.8687,49.8874,49.7753,49.8314,30176.0
2022-07-14 10:10:00,53.34,53.34,53.17,53.2,53382.0,49.8407,49.8407,49.6818,49.7099,53382.0
2022-07-14 10:20:00,53.19,53.33,53.04,53.32,86399.0,49.7005,49.8314,49.5604,49.822,86399.0
2022-07-14 10:30:00,53.36,53.46,53.17,53.27,28772.0,49.8594,49.9528,49.6818,49.7753,28772.0
2022-07-14 10:40:00,53.28,53.3,53.16,53.24,23425.0,49.7846,49.8033,49.6725,49.7473,23425.0
2022-07-14 10:50:00,53.26,53.31,53.16,53.25,30092.0,49.7659,49.8127,49.6725,49.7566,30092.0
2022-07-14 11:00:00,53.27,53.4,53.24,53.37,34103.0,49.7753,49.8968,49.7473,49.8687,34103.0
2022-07-14 11:10:00,53.36,53.41,53.27,53.37,23874.0,49.8594,49.9061,49.7753,49.8687,23874.0
2022-07-14 11:20:00,53.38,53.47,53.31,53.44,23938.0,49.8781,49.9622,49.8127,49.9341,23938.0
2022-07-14 11:30:00,53.46,53.49,53.37,53.48,21860.0,49.9528,49.9809,49.8687,49.9715,21860.0
2022-07-14 11:40:00,53.5,53.71,53.48,53.69,23538.0,49.9902,50.1864,49.9715,50.1677,23538.0
2022-07-14 11:50:00,53.69,53.8,53.67,53.77,18711.0,50.1677,50.2705,50.149,50.2425,18711.0
2022-07-14 12:00:00,53.78,53.8,53.66,53.69,14961.0,50.2518,50.2705,50.1397,50.1677,14961.0
2022-07-14 12:10:00,53.69,53.73,53.63,53.68,11213.0,50.1677,50.2051,50.1117,50.1584,11213.0
2022-07-14 12:20:00,53.7,53.73,53.5,53.51,27599.0,50.1771,50.2051,49.9902,49.9995,27599.0
2022-07-14 12:30:00,53.52,53.56,53.41,53.47,18203.0,50.0089,50.0463,49.9061,49.9622,18203.0
2022-07-14 12:40:00,53.48,53.48,53.32,53.32,21065.0,49.9715,49.9715,49.822,49.822,21065.0
2022-07-14 12:50:00,53.31,53.41,53.31,53.38,18619.0,49.8127,49.9061,49.8127,49.8781,18619.0
2022-07-14 13:00:00,53.38,53.4,53.28,53.4,12878.0,49.8781,49.8968,49.7846,49.8968,12878.0
2022-07-14 13:10:00,53.4,53.51,53.35,53.46,23137.0,49.8968,49.9995,49.85,49.9528,23137.0
2022-07-14 13:20:00,53.47,53.48,53.38,53.39,17202.0,49.9622,49.9715,49.8781,49.8874,17202.0
2022-07-14 13:30:00,53.37,53.37,53.24,53.37,16261.0,49.8687,49.8687,49.7473,49.8687,16261.0
2022-07-14 13:40:00,53.36,53.41,53.34,53.37,22912.0,49.8594,49.9061,49.8407,49.8687,22912.0
2022-07-14 13:50:00,53.38,53.51,53.32,53.46,22079.0,49.8781,49.9995,49.822,49.9528,22079.0
2022-07-14 14:00:00,53.47,53.62,53.45,53.62,16975.0,49.9622,50.1023,49.9435,50.1023,16975.0
2022-07-14 14:10:00,53.6,53.72,53.52,53.69,19640.0,50.0836,50.1958,50.0089,50.1677,19640.0
2022-07-14 14:20:00,53.71,53.83,53.71,53.83,21776.0,50.1864,50.2985,50.1864,50.2985,21776.0
2022-07-14 14:30:00,53.83,53.9,53.82,53.85,21602.0,50.2985,50.364,50.2892,50.3172,21602.0
2022-07-14 14:40:00,53.85,53.86,53.69,53.74,17750.0,50.3172,50.3266,50.1677,50.2145,17750.0
2022-07-14 14:50:00,53.74,53.75,53.63,53.72,31944.0,50.2145,50.2238,50.1117,50.1958,31944.0
2022-07-14 15:00:00,53.73,53.77,53.65,53.65,26261.0,50.2051,50.2425,50.1304,50.1304,26261.0
2022-07-14 15:10:00,53.65,53.74,53.62,53.64,40384.0,50.1304,50.2145,50.1023,50.121,40384.0
2022-07-14 15:20:00,53.64,53.68,53.59,53.63,37596.0,50.121,50.1584,50.0743,50.1117,37596.0
2022-07-14 15:30:00,53.63,53.63,53.46,53.49,59804.0,50.1117,50.1117,49.9528,49.9809,59804.0
2022-07-14 15:40:00,53.49,53.55,53.42,53.44,87709.0,49.9809,50.0369,49.9154,49.9341,87709.0
2022-07-14 15:50:00,53.45,53.54,53.39,53.43,192047.0,49.9435,50.0276,49.8874,49.9248,192047.0
2022-07-15 09:30:00,54.04,54.33,53.8,53.9,126008.0,50.4948,50.7657,50.2705,50.364,126008.0
2022-07-15 09:40:00,53.88,54.01,53.8,53.92,31216.0,50.3453,50.4667,50.2705,50.3826,31216.0
2022-07-15 09:50:00,53.91,53.97,53.75,53.75,24096.0,50.3733,50.4294,50.2238,50.2238,24096.0
2022-07-15 10:00:00,53.85,54.21,53.85,54.21,36026.0,50.3172,50.6536,50.3172,50.6536,36026.0
2022-07-15 10:10:00,54.2,54.36,54.14,54.36,24491.0,50.6443,50.7938,50.5882,50.7938,24491.0
2022-07-15 10:20:00,54.38,54.5,54.26,54.5,25901.0,50.8125,50.9246,50.7003,50.9246,25901.0
2022-07-15 10:30:00,54.5,54.58,54.44,54.46,30667.0,50.9246,50.9993,50.8685,50.8872,30667.0
2022-07-15 10:40:00,54.46,54.48,54.29,54.3,18820.0,50.8872,50.9059,50.7284,50.7377,18820.0
2022-07-15 10:50:00,54.31,54.41,54.31,54.37,16851.0,50.7471,50.8405,50.7471,50.8031,16851.0
2022-07-15 11:00:00,54.37,54.48,54.35,54.46,19149.0,50.8031,50.9059,50.7844,50.8872,19149.0
2022-07-15 11:10:00,54.46,54.46,54.39,54.4,16592.0,50.8872,50.8872,50.8218,50.8312,16592.0
2022-07-15 11:20:00,54.42,54.51,54.4,54.47,18566.0,50.8498,50.9339,50.8312,50.8966,18566.0
2022-07-15 11:30:00,54.47,54.54,54.39,54.52,21926.0,50.8966,50.962,50.8218,50.9433,21926.0
2022-07-15 11:40:00,54.51,54.54,54.47,54.48,19738.0,50.9339,50.962,50.8966,50.9059,19738.0
2022-07-15 11:50:00,54.48,54.56,54.42,54.44,31129.0,50.9059,50.9807,50.8498,50.8685,31129.0
2022-07-15 12:00:00,54.45,54.57,54.44,54.49,15740.0,50.8779,50.99,50.8685,50.9153,15740.0
2022-07-15 12:10:00,54.47,54.55,54.42,54.55,12778.0,50.8966,50.9713,50.8498,50.9713,12778.0
2022-07-15 12:20:00,54.55,54.55,54.45,54.48,15485.0,50.9713,50.9713,50.8779,50.9059,15485.0
2022-07-15 12:30:00,54.48,54.5,54.38,54.4,14634.0,50.9059,50.9246,50.8125,50.8312,14634.0
2022-07-15 12:40:00,54.4,54.4,54.33,54.39,15640.0,50.8312,50.8312,50.7657,50.8218,15640.0
2022-07-15 12:50:00,54.38,54.38,54.28,54.32,26397.0,50.8125,50.8125,50.719,50.7564,26397.0
2022-07-15 13:00:00,54.33,54.36,54.3,54.34,25796.0,50.7657,50.7938,50.7377,50.7751,25796.0
2022-07-15 13:10:00,54.33,54.39,54.33,54.36,10688.0,50.7657,50.8218,50.7657,50.7938,10688.0
2022-07-15 13:20:00,54.36,54.42,54.31,54.42,14762.0,50.7938,50.8498,50.7471,50.8498,14762.0
2022-07-15 13:30:00,54.42,54.51,54.4,54.49,16381.0,50.8498,50.9339,50.8312,50.9153,16381.0
2022-07-15 13:40:00,54.5,54.51,54.47,54.47,15147.0,50.9246,50.9339,50.8966,50.8966,15147.0
2022-07-15 13:50:00,54.45,54.47,54.4,54.47,14053.0,50.8779,50.8966,50.8312,50.8966,14053.0
2022-07-15 14:00:00,54.45,54.47,54.38,54.47,13736.0,50.8779,50.8966,50.8125,50.8966,13736.0
2022-07-15 14:10:00,54.47,54.54,54.46,54.54,15598.0,50.8966,50.962,50.8872,50.962,15598.0
2022-07-15 14:20:00,54.54,54.54,54.41,54.44,13689.0,50.962,50.962,50.8405,50.8685,13689.0
2022-07-15 14:30:00,54.43,54.44,54.39,54.42,12314.0,50.8592,50.8685,50.8218,50.8498,12314.0
2022-07-15 14:40:00,54.44,54.51,54.43,54.49,16160.0,50.8685,50.9339,50.8592,50.9153,16160.0
2022-07-15 14:50:00,54.48,54.51,54.41,54.41,17556.0,50.9059,50.9339,50.8405,50.8405,17556.0
2022-07-15 15:00:00,54.42,54.49,54.4,54.49,22364.0,50.8498,50.9153,50.8312,50.9153,22364.0
2022-07-15 15:10:00,54.47,54.48,54.35,54.35,29365.0,50.8966,50.9059,50.7844,50.7844,29365.0
2022-07-15 15:20:00,54.36,54.39,54.31,54.33,28497.0,50.7938,50.8218,50.7471,50.7657,28497.0
2022-07-15 15:30:00,54.33,54.34,54.2,54.24,53891.0,50.7657,50.7751,50.6443,50.6817,53891.0
2022-07-15 15:40:00,54.24,54.31,54.2,54.21,84989.0,50.6817,50.7471,50.6443,50.6536,84989.0
2022-07-15 15:50:00,54.21,54.31,54.12,54.28,195753.0,50.6536,50.7471,50.5695,50.719,195753.0
2022-07-18 09:30:00,54.66,55.13,54.58,55.07,70848.0,51.0741,51.5133,50.9993,51.4572,70848.0
2022-07-18 09:40:00,55.05,55.21,54.92,54.96,32680.0,51.4385,51.588,51.317,51.3544,32680.0
2022-07-18 09:50:00,54.94,54.98,54.82,54.86,28095.0,51.3357,51.3731,51.2236,51.261,28095.0
2022-07-18 10:00:00,54.87,55.08,54.83,55.03,32727.0,51.2703,51.4665,51.2329,51.4198,32727.0
2022-07-18 10:10:00,55.02,55.05,54.84,55.02,39741.0,51.4105,51.4385,51.2423,51.4105,39741.0
2022-07-18 10:20:00,55.04,55.13,54.98,55.07,19761.0,51.4292,51.5133,51.3731,51.4572,19761.0
2022-07-18 10:30:00,55.08,55.11,55.01,55.06,25422.0,51.4665,51.4946,51.4011,51.4479,25422.0
2022-07-18 10:40:00,55.08,55.09,54.99,55.04,16723.0,51.4665,51.4759,51.3824,51.4292,16723.0
2022-07-18 10:50:00,55.04,55.1,55.0,55.0,24071.0,51.4292,51.4852,51.3918,51.3918,24071.0
2022-07-18 11:00:00,55.0,55.0,54.85,54.85,14864.0,51.3918,51.3918,51.2516,51.2516,14864.0
2022-07-18 11:10:00,54.91,54.95,54.79,54.8,13641.0,51.3077,51.3451,51.1956,51.2049,13641.0
2022-07-18 11:20:00,54.81,54.84,54.79,54.8,9577.0,51.2143,51.2423,51.1956,51.2049,9577.0
2022-07-18 11:30:00,54.78,54.79,54.71,54.75,19057.0,51.1862,51.1956,51.1208,51.1582,19057.0
2022-07-18 11:40:00,54.78,54.86,54.77,54.82,21754.0,51.1862,51.261,51.1769,51.2236,21754.0
2022-07-18 11:50:00,54.83,54.91,54.83,54.88,9362.0,51.2329,51.3077,51.2329,51.2797,9362.0
2022-07-18 12:00:00,54.88,54.9,54.78,54.81,10846.0,51.2797,51.2984,51.1862,51.2143,10846.0
2022-07-18 12:10:00,54.8,54.82,54.73,54.74,8396.0,51.2049,51.2236,51.1395,51.1488,8396.0
2022-07-18 12:20:00,54.75,54.76,54.7,54.72,10040.0,51.1582,51.1675,51.1115,51.1302,10040.0
2022-07-18 12:30:00,54.73,54.81,54.73,54.81,9564.0,51.1395,51.2143,51.1395,51.2143,9564.0
2022-07-18 12:40:00,54.8,54.81,54.69,54.7,9700.0,51.2049,51.2143,51.1021,51.1115,9700.0
2022-07-18 12:50:00,54.72,54.74,54.57,54.6,20068.0,51.1302,51.1488,50.99,51.018,20068.0
2022-07-18 13:00:00,54.6,54.63,54.58,54.61,9178.0,51.018,51.0461,50.9993,51.0274,9178.0
2022-07-18 13:10:00,54.6,54.6,54.51,54.52,15451.0,51.018,51.018,50.9339,50.9433,15451.0
2022-07-18 13:20:00,54.52,54.57,54.49,54.56,14797.0,50.9433,50.99,50.9153,50.9807,14797.0
2022-07-18 13:30:00,54.56,54.62,54.52,54.58,14281.0,50.9807,51.0367,50.9433,50.9993,14281.0
2022-07-18 13:40:00,54.6,54.61,54.52,54.53,24042.0,51.018,51.0274,50.9433,50.9526,24042.0
2022-07-18 13:50:00,54.53,54.59,54.44,54.45,12915.0,50.9526,51.0087,50.8685,50.8779,12915.0
2022-07-18 14:00:00,54.45,54.53,54.45,54.53,20760.0,50.8779,50.9526,50.8779,50.9526,20760.0
2022-07-18 14:10:00,54.53,54.58,54.46,54.56,33107.0,50.9526,50.9993,50.8872,50.9807,33107.0
2022-07-18 14:20:00,54.56,54.59,54.42,54.42,23800.0,50.9807,51.0087,50.8498,50.8498,23800.0
2022-07-18 14:30:00,54.41,54.6,54.41,54.55,56700.0,50.8405,51.018,50.8405,50.9713,56700.0
2022-07-18 14:40:00,54.54,54.55,54.38,54.4,19914.0,50.962,50.9713,50.8125,50.8312,19914.0
2022-07-18 14:50:00,54.41,54.41,54.33,54.39,16099.0,50.8405,50.8405,50.7657,50.8218,16099.0
2022-07-18 15:00:00,54.4,54.48,54.37,54.48,25769.0,50.8312,50.9059,50.8031,50.9059,25769.0
2022-07-18 15:10:00,54.47,54.52,54.4,54.51,20636.0,50.8966,50.9433,50.8312,50.9339,20636.0
2022-07-18 15:20:00,54.52,54.53,54.36,54.36,34278.0,50.9433,50.9526,50.7938,50.7938,34278.0
2022-07-18 15:30:00,54.36,54.36,54.08,54.1,62541.0,50.7938,50.7938,50.5321,50.5508,62541.0
2022-07-18 15:40:00,54.1,54.13,53.94,53.95,98844.0,50.5508,50.5789,50.4013,50.4107,98844.0
2022-07-18 15:50:00,53.95,54.19,53.94,54.16,171505.0,50.4107,50.6349,50.4013,50.6069,171505.0
2022-07-19 09:30:00,54.93,55.13,54.63,55.1,66160.0,51.3264,51.5133,51.0461,51.4852,66160.0
2022-07-19 09:40:00,55.11,55.12,54.92,55.06,33611.0,51.4946,51.5039,51.317,51.4479,33611.0
2022-07-19 09:50:00,55.07,55.1,54.85,54.98,24032.0,51.4572,51.4852,51.2516,51.3731,24032.0
2022-07-19 10:00:00,54.98,55.22,54.94,55.18,39532.0,51.3731,51.5974,51.3357,51.56,39532.0
2022-07-19 10:10:00,55.19,55.31,55.09,55.26,21910.0,51.5693,51.6815,51.4759,51.6347,21910.0
2022-07-19 10:20:00,55.31,55.42,55.28,55.3,14130.0,51.6815,51.7842,51.6534,51.6721,14130.0
2022-07-19 10:30:00,55.32,55.33,55.12,55.16,16615.0,51.6908,51.7001,51.5039,51.5413,16615.0
2022-07-19 10:40:00,55.18,55.19,55.07,55.1,22589.0,51.56,51.5693,51.4572,51.4852,22589.0
2022-07-19 10:50:00,55.09,55.16,55.03,55.05,17963.0,51.4759,51.5413,51.4198,51.4385,17963.0
2022-07-19 11:00:00,55.08,55.27,55.08,55.25,16898.0,51.4665,51.6441,51.4665,51.6254,16898.0
2022-07-19 11:10:00,55.27,55.27,55.1,55.11,12121.0,51.6441,51.6441,51.4852,51.4946,12121.0
2022-07-19 11:20:00,55.1,55.11,55.01,55.06,31318.0,51.4852,51.4946,51.4011,51.4479,31318.0
2022-07-19 11:30:00,55.07,55.12,55.04,55.04,23639.0,51.4572,51.5039,51.4292,51.4292,23639.0
2022-07-19 11:40:00,55.04,55.08,54.97,55.06,21777.0,51.4292,51.4665,51.3638,51.4479,21777.0
2022-07-19 11:50:00,55.05,55.16,55.02,55.15,17493.0,51.4385,51.5413,51.4105,51.532,17493.0
2022-07-19 12:00:00,55.15,55.15,55.0,55.02,12610.0,51.532,51.532,51.3918,51.4105,12610.0
2022-07-19 12:10:00,55.04,55.05,54.97,54.98,11170.0,51.4292,51.4385,51.3638,51.3731,11170.0
2022-07-19 12:20:00,54.98,55.11,54.97,55.1,12509.0,51.3731,51.4946,51.3638,51.4852,12509.0
2022-07-19 12:30:00,55.09,55.22,55.09,55.21,13495.0,51.4759,51.5974,51.4759,51.588,13495.0
2022-07-19 12:40:00,55.25,55.27,55.12,55.16,24244.0,51.6254,51.6441,51.5039,51.5413,24244.0
2022-07-19 12:50:00,55.15,55.16,55.06,55.11,24752.0,51.532,51.5413,51.4479,51.4946,24752.0
2022-07-19 13:00:00,55.11,55.15,55.08,55.1,34525.0,51.4946,51.532,51.4665,51.4852,34525.0
2022-07-19 13:10:00,55.1,55.13,55.02,55.03,26344.0,51.4852,51.5133,51.4105,51.4198,26344.0
2022-07-19 13:20:00,55.02,55.07,55.0,55.04,17443.0,51.4105,51.4572,51.3918,51.4292,17443.0
2022-07-19 13:30:00,55.05,55.12,55.03,55.12,19559.0,51.4385,51.5039,51.4198,51.5039,19559.0
2022-07-19 13:40:00,55.12,55.16,55.08,55.09,18842.0,51.5039,51.5413,51.4665,51.4759,18842.0
2022-07-19 13:50:00,55.09,55.2,55.08,55.2,22421.0,51.4759,51.5787,51.4665,51.5787,22421.0
2022-07-19 14:00:00,55.2,55.24,55.19,55.23,59724.0,51.5787,51.616,51.5693,51.6067,59724.0
2022-07-19 14:10:00,55.24,55.24,55.15,55.21,49491.0,51.616,51.616,51.532,51.588,49491.0
2022-07-19 14:20:00,55.2,55.2,55.06,55.07,40306.0,51.5787,51.5787,51.4479,51.4572,40306.0
2022-07-19 14:30:00,55.07,55.15,55.06,55.09,58187.0,51.4572,51.532,51.4479,51.4759,58187.0
2022-07-19 14:40:00,55.1,55.1,55.0,55.05,46882.0,51.4852,51.4852,51.3918,51.4385,46882.0
2022-07-19 14:50:00,55.05,55.06,55.0,55.02,61614.0,51.4385,51.4479,51.3918,51.4105,61614.0
2022-07-19 15:00:00,55.02,55.06,54.93,55.05,108199.0,51.4105,51.4479,51.3264,51.4385,108199.0
2022-07-19 15:10:00,55.04,55.05,54.94,55.04,107046.0,51.4292,51.4385,51.3357,51.4292,107046.0
2022-07-19 15:20:00,55.04,55.1,55.02,55.09,126822.0,51.4292,51.4852,51.4105,51.4759,126822.0
2022-07-19 15:30:00,55.1,55.13,55.03,55.07,121989.0,51.4852,51.5133,51.4198,51.4572,121989.0
2022-07-19 15:40:00,55.08,55.22,55.08,55.08,143232.0,51.4665,51.5974,51.4665,51.4665,143232.0
2022-07-19 15:50:00,55.08,55.14,54.87,54.96,591504.0,51.4665,51.5226,51.2703,51.3544,591504.0
2022-07-20 09:30:00,54.62,54.86,54.5,54.71,61819.0,51.0367,51.261,50.9246,51.1208,61819.0
2022-07-20 09:40:00,54.73,54.74,54.37,54.41,22727.0,51.1395,51.1488,50.8031,50.8405,22727.0
2022-07-20 09:50:00,54.39,54.68,54.39,54.59,17181.0,50.8218,51.0928,50.8218,51.0087,17181.0
2022-07-20 10:00:00,54.55,54.69,54.52,54.69,41191.0,50.9713,51.1021,50.9433,51.1021,41191.0
2022-07-20 10:10:00,54.68,54.7,54.6,54.64,11223.0,51.0928,51.1115,51.018,51.0554,11223.0
2022-07-20 10:20:00,54.65,54.79,54.61,54.78,16680.0,51.0648,51.1956,51.0274,51.1862,16680.0
2022-07-20 10:30:00,54.8,54.99,54.78,54.9,29291.0,51.2049,51.3824,51.1862,51.2984,29291.0
2022-07-20 10:40:00,54.9,55.06,54.87,55.03,30026.0,51.2984,51.4479,51.2703,51.4198,30026.0
2022-07-20 10:50:00,55.02,55.08,54.98,55.01,24340.0,51.4105,51.4665,51.3731,51.4011,24340.0
2022-07-20 11:00:00,54.99,55.0,54.92,55.0,21937.0,51.3824,51.3918,51.317,51.3918,21937.0
2022-07-20 11:10:00,54.99,55.04,54.9,54.91,37404.0,51.3824,51.4292,51.2984,51.3077,37404.0
2022-07-20 11:20:00,54.9,54.9,54.78,54.84,24176.0,51.2984,51.2984,51.1862,51.2423,24176.0
2022-07-20 11:30:00,54.84,54.97,54.81,54.84,21404.0,51.2423,51.3638,51.2143,51.2423,21404.0
2022-07-20 11:40:00,54.85,54.93,54.82,54.93,17271.0,51.2516,51.3264,51.2236,51.3264,17271.0
2022-07-20 11:50:00,54.92,54.95,54.88,54.9,20214.0,51.317,51.3451,51.2797,51.2984,20214.0
2022-07-20 12:00:00,54.91,55.03,54.87,55.03,18335.0,51.3077,51.4198,51.2703,51.4198,18335.0
2022-07-20 12:10:00,55.01,55.05,54.88,54.93,18013.0,51.4011,51.4385,51.2797,51.3264,18013.0
2022-07-20 12:20:00,54.93,55.01,54.92,54.92,45507.0,51.3264,51.4011,51.317,51.317,45507.0
2022-07-20 12:30:00,54.91,54.93,54.85,54.85,17046.0,51.3077,51.3264,51.2516,51.2516,17046.0
2022-07-20 12:40:00,54.85,54.9,54.67,54.69,16151.0,51.2516,51.2984,51.0834,51.1021,16151.0
2022-07-20 12:50:00,54.7,54.79,54.7,54.77,13587.0,51.1115,51.1956,51.1115,51.1769,13587.0
2022-07-20 13:00:00,54.77,54.78,54.58,54.63,22435.0,51.1769,51.1862,50.9993,51.0461,22435.0
2022-07-20 13:10:00,54.61,54.69,54.52,54.68,17325.0,51.0274,51.1021,50.9433,51.0928,17325.0
2022-07-20 13:20:00,54.68,54.73,54.61,54.73,25774.0,51.0928,51.1395,51.0274,51.1395,25774.0
2022-07-20 13:30:00,54.75,54.8,54.68,54.76,22313.0,51.1582,51.2049,51.0928,51.1675,22313.0
2022-07-20 13:40:00,54.76,54.78,54.64,54.65,25966.0,51.1675,51.1862,51.0554,51.0648,25966.0
2022-07-20 13:50:00,54.65,54.67,54.53,54.58,33987.0,51.0648,51.0834,50.9526,50.9993,33987.0
2022-07-20 14:00:00,54.58,54.67,54.57,54.66,25504.0,50.9993,51.0834,50.99,51.0741,25504.0
2022-07-20 14:10:00,54.67,54.69,54.63,54.69,46708.0,51.0834,51.1021,51.0461,51.1021,46708.0
2022-07-20 14:20:00,54.69,54.85,54.65,54.83,66768.0,51.1021,51.2516,51.0648,51.2329,66768.0
2022-07-20 14:30:00,54.83,54.9,54.77,54.9,48201.0,51.2329,51.2984,51.1769,51.2984,48201.0
2022-07-20 14:40:00,54.9,54.9,54.82,54.83,52411.0,51.2984,51.2984,51.2236,51.2329,52411.0
2022-07-20 14:50:00,54.84,54.85,54.7,54.79,44740.0,51.2423,51.2516,51.1115,51.1956,44740.0
2022-07-20 15:00:00,54.79,54.87,54.73,54.81,138448.0,51.1956,51.2703,51.1395,51.2143,138448.0
2022-07-20 15:10:00,54.8,54.85,54.78,54.82,52435.0,51.2049,51.2516,51.1862,51.2236,52435.0
2022-07-20 15:20:00,54.82,54.84,54.72,54.83,64091.0,51.2236,51.2423,51.1302,51.2329,64091.0
2022-07-20 15:30:00,54.83,54.85,54.69,54.7,92658.0,51.2329,51.2516,51.1021,51.1115,92658.0
2022-07-20 15:40:00,54.71,54.81,54.67,54.78,79740.0,51.1208,51.2143,51.0834,51.1862,79740.0
2022-07-20 15:50:00,54.77,54.82,54.61,54.71,278347.0,51.1769,51.2236,51.0274,51.1208,278347.0
2022-07-21 09:30:00,54.7,54.7,54.3,54.5,45090.0,51.1115,51.1115,50.7377,50.9246,45090.0
2022-07-21 09:40:00,54.51,54.53,54.33,54.35,32648.0,50.9339,50.9526,50.7657,50.7844,32648.0
2022-07-21 09:50:00,54.36,54.69,54.36,54.59,82318.0,50.7938,51.1021,50.7938,51.0087,82318.0
2022-07-21 10:00:00,54.6,54.61,54.26,54.26,29329.0,51.018,51.0274,50.7003,50.7003,29329.0
2022-07-21 10:10:00,54.29,54.34,54.09,54.22,33063.0,50.7284,50.7751,50.5415,50.663,33063.0
2022-07-21 10:20:00,54.24,54.26,54.01,54.08,21089.0,50.6817,50.7003,50.4667,50.5321,21089.0
2022-07-21 10:30:00,54.08,54.22,54.07,54.22,23125.0,50.5321,50.663,50.5228,50.663,23125.0
2022-07-21 10:40:00,54.23,54.27,54.2,54.22,14822.0,50.6723,50.7097,50.6443,50.663,14822.0
2022-07-21 10:50:00,54.22,54.33,54.19,54.29,16060.0,50.663,50.7657,50.6349,50.7284,16060.0
2022-07-21 11:00:00,54.28,54.32,54.22,54.25,18670.0,50.719,50.7564,50.663,50.691,18670.0
2022-07-21 11:10:00,54.26,54.3,54.2,54.3,15552.0,50.7003,50.7377,50.6443,50.7377,15552.0
2022-07-21 11:20:00,54.3,54.3,54.17,54.24,19806.0,50.7377,50.7377,50.6162,50.6817,19806.0
2022-07-21 11:30:00,54.24,54.47,54.23,54.44,21035.0,50.6817,50.8966,50.6723,50.8685,21035.0
2022-07-21 11:40:00,54.44,54.5,54.44,54.44,10152.0,50.8685,50.9246,50.8685,50.8685,10152.0
2022-07-21 11:50:00,54.44,54.47,54.4,54.41,11384.0,50.8685,50.8966,50.8312,50.8405,11384.0
2022-07-21 12:00:00,54.41,54.6,54.41,54.59,16096.0,50.8405,51.018,50.8405,51.0087,16096.0
2022-07-21 12:10:00,54.6,54.62,54.5,54.55,9836.0,51.018,51.0367,50.9246,50.9713,9836.0
2022-07-21 12:20:00,54.55,54.68,54.55,54.68,29536.0,50.9713,51.0928,50.9713,51.0928,29536.0
2022-07-21 12:30:00,54.68,54.72,54.65,54.7,14464.0,51.0928,51.1302,51.0648,51.1115,14464.0
2022-07-21 12:40:00,54.71,54.77,54.69,54.76,26590.0,51.1208,51.1769,51.1021,51.1675,26590.0
2022-07-21 12:50:00,54.77,54.8,54.75,54.77,16202.0,51.1769,51.2049,51.1582,51.1769,16202.0
2022-07-21 13:00:00,54.77,54.83,54.76,54.8,11430.0,51.1769,51.2329,51.1675,51.2049,11430.0
2022-07-21 13:10:00,54.8,54.81,54.75,54.75,21205.0,51.2049,51.2143,51.1582,51.1582,21205.0
2022-07-21 13:20:00,54.74,54.79,54.67,54.71,13650.0,51.1488,51.1956,51.0834,51.1208,13650.0
2022-07-21 13:30:00,54.72,54.72,54.57,54.64,15444.0,51.1302,51.1302,50.99,51.0554,15444.0
2022-07-21 13:40:00,54.66,54.75,54.65,54.72,10766.0,51.0741,51.1582,51.0648,51.1302,10766.0
2022-07-21 13:50:00,54.74,54.74,54.65,54.71,16931.0,51.1488,51.1488,51.0648,51.1208,16931.0
2022-07-21 14:00:00,54.7,54.73,54.65,54.73,24439.0,51.1115,51.1395,51.0648,51.1395,24439.0
2022-07-21 14:10:00,54.73,54.76,54.7,54.73,46482.0,51.1395,51.1675,51.1115,51.1395,46482.0
2022-07-21 14:20:00,54.73,54.8,54.72,54.79,13435.0,51.1395,51.2049,51.1302,51.1956,13435.0
2022-07-21 14:30:00,54.78,54.79,54.73,54.79,59904.0,51.1862,51.1956,51.1395,51.1956,59904.0
2022-07-21 14:40:00,54.78,54.81,54.7,54.74,23797.0,51.1862,51.2143,51.1115,51.1488,23797.0
2022-07-21 14:50:00,54.74,54.76,54.65,54.69,29750.0,51.1488,51.1675,51.0648,51.1021,29750.0
2022-07-21 15:00:00,54.69,54.79,54.69,54.79,38266.0,51.1021,51.1956,51.1021,51.1956,38266.0
2022-07-21 15:10:00,54.79,54.8,54.72,54.78,30077.0,51.1956,51.2049,51.1302,51.1862,30077.0
2022-07-21 15:20:00,54.77,54.84,54.76,54.84,24983.0,51.1769,51.2423,51.1675,51.2423,24983.0
2022-07-21 15:30:00,54.83,54.94,54.79,54.89,89751.0,51.2329,51.3357,51.1956,51.289,89751.0
2022-07-21 15:40:00,54.89,54.94,54.88,54.89,45031.0,51.289,51.3357,51.2797,51.289,45031.0
2022-07-21 15:50:00,54.89,55.09,54.89,55.02,198125.0,51.289,51.4759,51.289,51.4105,198125.0
2022-07-22 09:30:00,55.22,55.61,54.83,55.5,46080.0,51.5974,51.9618,51.2329,51.859,46080.0
2022-07-22 09:40:00,55.5,55.57,55.1,55.17,29866.0,51.859,51.9244,51.4852,51.5506,29866.0
2022-07-22 09:50:00,55.15,55.2,55.04,55.13,26811.0,51.532,51.5787,51.4292,51.5133,26811.0
2022-07-22 10:00:00,55.09,55.38,55.09,55.19,39479.0,51.4759,51.7469,51.4759,51.5693,39479.0
2022-07-22 10:10:00,55.18,55.42,55.18,55.41,24257.0,51.56,51.7842,51.56,51.7749,24257.0
2022-07-22 10:20:00,55.42,55.48,55.35,55.39,19157.0,51.7842,51.8403,51.7188,51.7562,19157.0
2022-07-22 10:30:00,55.38,55.44,55.35,55.42,12367.0,51.7469,51.8029,51.7188,51.7842,12367.0
2022-07-22 10:40:00,55.41,55.51,55.4,55.47,14340.0,51.7749,51.8683,51.7656,51.831,14340.0
2022-07-22 10:50:00,55.47,55.52,55.45,55.46,20471.0,51.831,51.8777,51.8123,51.8216,20471.0
2022-07-22 11:00:00,55.47,55.5,55.38,55.45,13039.0,51.831,51.859,51.7469,51.8123,13039.0
2022-07-22 11:10:00,55.45,55.48,55.37,55.39,12794.0,51.8123,51.8403,51.7375,51.7562,12794.0
2022-07-22 11:20:00,55.39,55.4,55.33,55.4,12314.0,51.7562,51.7656,51.7001,51.7656,12314.0
2022-07-22 11:30:00,55.39,55.4,55.24,55.26,19079.0,51.7562,51.7656,51.616,51.6347,19079.0
2022-07-22 11:40:00,55.26,55.3,55.17,55.23,24220.0,51.6347,51.6721,51.5506,51.6067,24220.0
2022-07-22 11:50:00,55.24,55.25,55.17,55.21,11590.0,51.616,51.6254,51.5506,51.588,11590.0
2022-07-22 12:00:00,55.21,55.26,55.17,55.2,17519.0,51.588,51.6347,51.5506,51.5787,17519.0
2022-07-22 12:10:00,55.19,55.22,55.13,55.19,18940.0,51.5693,51.5974,51.5133,51.5693,18940.0
2022-07-22 12:20:00,55.2,55.2,55.12,55.19,10860.0,51.5787,51.5787,51.5039,51.5693,10860.0
2022-07-22 12:30:00,55.2,55.29,55.18,55.2,9584.0,51.5787,51.6628,51.56,51.5787,9584.0
2022-07-22 12:40:00,55.19,55.22,55.12,55.2,11885.0,51.5693,51.5974,51.5039,51.5787,11885.0
2022-07-22 12:50:00,55.2,55.22,55.16,55.18,8137.0,51.5787,51.5974,51.5413,51.56,8137.0
2022-07-22 13:00:00,55.16,55.17,55.09,55.14,10028.0,51.5413,51.5506,51.4759,51.5226,10028.0
2022-07-22 13:10:00,55.16,55.16,54.97,54.97,12996.0,51.5413,51.5413,51.3638,51.3638,12996.0
2022-07-22 13:20:00,55.0,55.03,54.95,54.98,16652.0,51.3918,51.4198,51.3451,51.3731,16652.0
2022-07-22 13:30:00,54.96,54.98,54.83,54.91,19680.0,51.3544,51.3731,51.2329,51.3077,19680.0
2022-07-22 13:40:00,54.91,54.93,54.84,54.89,12515.0,51.3077,51.3264,51.2423,51.289,12515.0
2022-07-22 13:50:00,54.88,54.91,54.86,54.9,10050.0,51.2797,51.3077,51.261,51.2984,10050.0
2022-07-22 14:00:00,54.92,54.92,54.79,54.82,22848.0,51.317,51.317,51.1956,51.2236,22848.0
2022-07-22 14:10:00,54.81,54.85,54.75,54.85,14598.0,51.2143,51.2516,51.1582,51.2516,14598.0
2022-07-22 14:20:00,54.84,54.85,54.77,54.83,11792.0,51.2423,51.2516,51.1769,51.2329,11792.0
2022-07-22 14:30:00,54.83,54.87,54.76,54.85,11635.0,51.2329,51.2703,51.1675,51.2516,11635.0
2022-07-22 14:40:00,54.85,54.85,54.78,54.83,12730.0,51.2516,51.2516,51.1862,51.2329,12730.0
2022-07-22 14:50:00,54.84,54.87,54.81,54.81,14557.0,51.2423,51.2703,51.2143,51.2143,14557.0
2022-07-22 15:00:00,54.8,54.85,54.77,54.82,21902.0,51.2049,51.2516,51.1769,51.2236,21902.0
2022-07-22 15:10:00,54.82,54.95,54.81,54.88,24086.0,51.2236,51.3451,51.2143,51.2797,24086.0
2022-07-22 15:20:00,54.89,54.94,54.86,54.94,26435.0,51.289,51.3357,51.261,51.3357,26435.0
2022-07-22 15:30:00,54.95,55.0,54.88,54.89,39267.0,51.3451,51.3918,51.2797,51.289,39267.0
2022-07-22 15:40:00,54.9,55.05,54.89,55.02,94762.0,51.2984,51.4385,51.289,51.4105,94762.0
2022-07-22 15:50:00,55.03,55.29,55.02,55.27,207838.0,51.4198,51.6628,51.4105,51.6441,207838.0
2022-07-25 09:30:00,55.7,55.94,55.48,55.72,62954.0,52.0459,52.2701,51.8403,52.0646,62954.0
2022-07-25 09:40:00,55.74,55.85,55.7,55.81,30482.0,52.0832,52.186,52.0459,52.1487,30482.0
2022-07-25 09:50:00,55.82,56.04,55.82,56.02,25994.0,52.158,52.3636,52.158,52.3449,25994.0
2022-07-25 10:00:00,56.02,56.17,55.97,56.12,45424.0,52.3449,52.485,52.2982,52.4383,45424.0
2022-07-25 10:10:00,56.12,56.22,56.09,56.21,18809.0,52.4383,52.5318,52.4103,52.5224,18809.0
2022-07-25 10:20:00,56.19,56.27,56.05,56.08,35146.0,52.5037,52.5785,52.3729,52.4009,35146.0
2022-07-25 10:30:00,56.09,56.09,55.86,55.89,17042.0,52.4103,52.4103,52.1954,52.2234,17042.0
2022-07-25 10:40:00,55.87,56.05,55.86,56.0,15345.0,52.2047,52.3729,52.1954,52.3262,15345.0
2022-07-25 10:50:00,55.98,56.07,55.94,55.94,15598.0,52.3075,52.3916,52.2701,52.2701,15598.0
2022-07-25 11:00:00,55.93,55.97,55.85,55.92,22641.0,52.2608,52.2982,52.186,52.2514,22641.0
2022-07-25 11:10:00,55.9,55.96,55.84,55.95,17272.0,52.2327,52.2888,52.1767,52.2795,17272.0
2022-07-25 11:20:00,55.95,56.04,55.91,56.01,13258.0,52.2795,52.3636,52.2421,52.3355,13258.0
2022-07-25 11:30:00,56.0,56.09,55.98,56.06,16379.0,52.3262,52.4103,52.3075,52.3823,16379.0
2022-07-25 11:40:00,56.07,56.18,56.07,56.17,23216.0,52.3916,52.4944,52.3916,52.485,23216.0
2022-07-25 11:50:00,56.18,56.18,56.1,56.15,13675.0,52.4944,52.4944,52.4196,52.4663,13675.0
2022-07-25 12:00:00,56.15,56.2,56.12,56.17,11361.0,52.4663,52.5131,52.4383,52.485,11361.0
2022-07-25 12:10:00,56.17,56.18,56.09,56.1,10374.0,52.485,52.4944,52.4103,52.4196,10374.0
2022-07-25 12:20:00,56.08,56.14,56.01,56.14,15941.0,52.4009,52.457,52.3355,52.457,15941.0
2022-07-25 12:30:00,56.15,56.2,56.14,56.14,7949.0,52.4663,52.5131,52.457,52.457,7949.0
2022-07-25 12:40:00,56.15,56.21,56.12,56.19,16137.0,52.4663,52.5224,52.4383,52.5037,16137.0
2022-07-25 12:50:00,56.19,56.19,56.13,56.14,19721.0,52.5037,52.5037,52.4477,52.457,19721.0
2022-07-25 13:00:00,56.14,56.24,56.13,56.24,11814.0,52.457,52.5504,52.4477,52.5504,11814.0
2022-07-25 13:10:00,56.23,56.26,56.16,56.18,13309.0,52.5411,52.5691,52.4757,52.4944,13309.0
2022-07-25 13:20:00,56.17,56.18,56.08,56.11,11948.0,52.485,52.4944,52.4009,52.429,11948.0
2022-07-25 13:30:00,56.11,56.12,56.05,56.12,14234.0,52.429,52.4383,52.3729,52.4383,14234.0
2022-07-25 13:40:00,56.11,56.13,56.07,56.08,10045.0,52.429,52.4477,52.3916,52.4009,10045.0
2022-07-25 13:50:00,56.09,56.09,55.99,56.01,10189.0,52.4103,52.4103,52.3168,52.3355,10189.0
2022-07-25 14:00:00,56.01,56.06,55.97,56.02,15492.0,52.3355,52.3823,52.2982,52.3449,15492.0
2022-07-25 14:10:00,56.01,56.04,55.97,55.98,25131.0,52.3355,52.3636,52.2982,52.3075,25131.0
2022-07-25 14:20:00,55.97,56.0,55.95,55.98,12773.0,52.2982,52.3262,52.2795,52.3075,12773.0
2022-07-25 14:30:00,55.98,56.01,55.94,55.98,19245.0,52.3075,52.3355,52.2701,52.3075,19245.0
2022-07-25 14:40:00,55.99,55.99,55.86,55.89,21070.0,52.3168,52.3168,52.1954,52.2234,21070.0
2022-07-25 14:50:00,55.89,55.9,55.82,55.83,22084.0,52.2234,52.2327,52.158,52.1673,22084.0
2022-07-25 15:00:00,55.84,55.91,55.82,55.89,19738.0,52.1767,52.2421,52.158,52.2234,19738.0
2022-07-25 15:10:00,55.9,55.94,55.86,55.92,21510.0,52.2327,52.2701,52.1954,52.2514,21510.0
2022-07-25 15:20:00,55.92,56.0,55.92,55.96,19894.0,52.2514,52.3262,52.2514,52.2888,19894.0
2022-07-25 15:30:00,55.94,56.03,55.88,56.02,48412.0,52.2701,52.3542,52.2141,52.3449,48412.0
2022-07-25 15:40:00,56.02,56.04,55.92,55.96,41705.0,52.3449,52.3636,52.2514,52.2888,41705.0
2022-07-25 15:50:00,55.96,56.08,55.93,56.04,145015.0,52.2888,52.4009,52.2608,52.3636,145015.0
2022-07-26 09:30:00,55.89,56.3,55.88,56.28,52171.0,52.2234,52.6065,52.2141,52.5878,52171.0
2022-07-26 09:40:00,56.28,56.33,56.15,56.21,20335.0,52.5878,52.6345,52.4663,52.5224,20335.0
2022-07-26 09:50:00,56.2,56.36,56.15,56.32,36490.0,52.5131,52.6626,52.4663,52.6252,36490.0
2022-07-26 10:00:00,56.27,56.3,56.08,56.11,16164.0,52.5785,52.6065,52.4009,52.429,16164.0
2022-07-26 10:10:00,56.11,56.17,56.05,56.13,16782.0,52.429,52.485,52.3729,52.4477,16782.0
2022-07-26 10:20:00,56.14,56.18,56.06,56.17,13602.0,52.457,52.4944,52.3823,52.485,13602.0
2022-07-26 10:30:00,56.17,56.25,56.14,56.23,21672.0,52.485,52.5598,52.457,52.5411,21672.0
2022-07-26 10:40:00,56.22,56.29,56.22,56.27,17866.0,52.5318,52.5972,52.5318,52.5785,17866.0
2022-07-26 10:50:00,56.28,56.29,56.18,56.26,14535.0,52.5878,52.5972,52.4944,52.5691,14535.0
2022-07-26 11:00:00,56.26,56.26,56.03,56.03,13389.0,52.5691,52.5691,52.3542,52.3542,13389.0
2022-07-26 11:10:00,56.02,56.05,55.98,56.0,14544.0,52.3449,52.3729,52.3075,52.3262,14544.0
2022-07-26 11:20:00,56.0,56.0,55.91,55.91,22375.0,52.3262,52.3262,52.2421,52.2421,22375.0
2022-07-26 11:30:00,55.91,55.91,55.81,55.84,20283.0,52.2421,52.2421,52.1487,52.1767,20283.0
2022-07-26 11:40:00,55.82,55.89,55.81,55.82,11413.0,52.158,52.2234,52.1487,52.158,11413.0
2022-07-26 11:50:00,55.81,55.84,55.69,55.7,20020.0,52.1487,52.1767,52.0365,52.0459,20020.0
2022-07-26 12:00:00,55.71,55.75,55.66,55.67,11464.0,52.0552,52.0926,52.0085,52.0178,11464.0
2022-07-26 12:10:00,55.68,55.74,55.64,55.73,11535.0,52.0272,52.0832,51.9898,52.0739,11535.0
2022-07-26 12:20:00,55.74,55.78,55.7,55.73,17578.0,52.0832,52.1206,52.0459,52.0739,17578.0
2022-07-26 12:30:00,55.73,55.76,55.72,55.74,6525.0,52.0739,52.1019,52.0646,52.0832,6525.0
2022-07-26 12:40:00,55.73,55.79,55.66,55.78,18266.0,52.0739,52.13,52.0085,52.1206,18266.0
2022-07-26 12:50:00,55.79,55.83,55.78,55.81,10070.0,52.13,52.1673,52.1206,52.1487,10070.0
2022-07-26 13:00:00,55.8,55.85,55.79,55.85,8721.0,52.1393,52.186,52.13,52.186,8721.0
2022-07-26 13:10:00,55.86,55.87,55.8,55.8,16654.0,52.1954,52.2047,52.1393,52.1393,16654.0
2022-07-26 13:20:00,55.8,55.88,55.79,55.88,10680.0,52.1393,52.2141,52.13,52.2141,10680.0
2022-07-26 13:30:00,55.86,55.88,55.79,55.79,12540.0,52.1954,52.2141,52.13,52.13,12540.0
2022-07-26 13:40:00,55.79,55.81,55.73,55.81,13202.0,52.13,52.1487,52.0739,52.1487,13202.0
2022-07-26 13:50:00,55.8,55.82,55.73,55.73,15028.0,52.1393,52.158,52.0739,52.0739,15028.0
2022-07-26 14:00:00,55.73,55.83,55.68,55.7,21700.0,52.0739,52.1673,52.0272,52.0459,21700.0
2022-07-26 14:10:00,55.7,55.71,55.65,55.66,16194.0,52.0459,52.0552,51.9992,52.0085,16194.0
2022-07-26 14:20:00,55.65,55.68,55.6,55.6,15754.0,51.9992,52.0272,51.9524,51.9524,15754.0
2022-07-26 14:30:00,55.59,55.6,55.49,55.5,19496.0,51.9431,51.9524,51.8496,51.859,19496.0
2022-07-26 14:40:00,55.5,55.55,55.48,55.5,26968.0,51.859,51.9057,51.8403,51.859,26968.0
2022-07-26 14:50:00,55.5,55.55,55.49,55.53,20026.0,51.859,51.9057,51.8496,51.887,20026.0
2022-07-26 15:00:00,55.53,55.54,55.46,55.51,32842.0,51.887,51.8964,51.8216,51.8683,32842.0
2022-07-26 15:10:00,55.51,55.61,55.49,55.59,37982.0,51.8683,51.9618,51.8496,51.9431,37982.0
2022-07-26 15:20:00,55.6,55.62,55.54,55.59,35736.0,51.9524,51.9711,51.8964,51.9431,35736.0
2022-07-26 15:30:00,55.59,55.67,55.54,55.67,49440.0,51.9431,52.0178,51.8964,52.0178,49440.0
2022-07-26 15:40:00,55.67,55.68,55.57,55.59,57325.0,52.0178,52.0272,51.9244,51.9431,57325.0
2022-07-26 15:50:00,55.59,55.7,55.56,55.63,168240.0,51.9431,52.0459,51.9151,51.9805,168240.0
2022-07-27 09:30:00,55.78,56.03,55.78,55.84,52834.0,52.1206,52.3542,52.1206,52.1767,52834.0
2022-07-27 09:40:00,55.84,55.9,55.72,55.82,29453.0,52.1767,52.2327,52.0646,52.158,29453.0
2022-07-27 09:50:00,55.82,55.93,55.78,55.89,29870.0,52.158,52.2608,52.1206,52.2234,29870.0
2022-07-27 10:00:00,55.86,55.87,55.59,55.62,30013.0,52.1954,52.2047,51.9431,51.9711,30013.0
2022-07-27 10:10:00,55.61,55.72,55.61,55.7,21684.0,51.9618,52.0646,51.9618,52.0459,21684.0
2022-07-27 10:20:00,55.71,55.71,55.64,55.69,21632.0,52.0552,52.0552,51.9898,52.0365,21632.0
2022-07-27 10:30:00,55.69,55.8,55.67,55.73,29309.0,52.0365,52.1393,52.0178,52.0739,29309.0
2022-07-27 10:40:00,55.72,55.73,55.6,55.6,22516.0,52.0646,52.0739,51.9524,51.9524,22516.0
2022-07-27 10:50:00,55.6,55.66,55.58,55.59,23732.0,51.9524,52.0085,51.9337,51.9431,23732.0
2022-07-27 11:00:00,55.6,55.66,55.5,55.52,16098.0,51.9524,52.0085,51.859,51.8777,16098.0
2022-07-27 11:10:00,55.52,55.52,55.4,55.48,19735.0,51.8777,51.8777,51.7656,51.8403,19735.0
2022-07-27 11:20:00,55.48,55.53,55.43,55.5,17286.0,51.8403,51.887,51.7936,51.859,17286.0
2022-07-27 11:30:00,55.51,55.56,55.5,55.53,19330.0,51.8683,51.9151,51.859,51.887,19330.0
2022-07-27 11:40:00,55.54,55.56,55.5,55.51,19015.0,51.8964,51.9151,51.859,51.8683,19015.0
2022-07-27 11:50:00,55.51,55.56,55.47,55.55,22984.0,51.8683,51.9151,51.831,51.9057,22984.0
2022-07-27 12:00:00,55.55,55.57,55.48,55.48,17308.0,51.9057,51.9244,51.8403,51.8403,17308.0
2022-07-27 12:10:00,55.47,55.49,55.41,55.43,15790.0,51.831,51.8496,51.7749,51.7936,15790.0
2022-07-27 12:20:00,55.41,55.48,55.41,55.44,15442.0,51.7749,51.8403,51.7749,51.8029,15442.0
2022-07-27 12:30:00,55.44,55.5,55.38,55.47,19971.0,51.8029,51.859,51.7469,51.831,19971.0
2022-07-27 12:40:00,55.48,55.5,55.42,55.47,14030.0,51.8403,51.859,51.7842,51.831,14030.0
2022-07-27 12:50:00,55.48,55.5,55.39,55.4,13922.0,51.8403,51.859,51.7562,51.7656,13922.0
2022-07-27 13:00:00,55.39,55.43,55.35,55.36,14456.0,51.7562,51.7936,51.7188,51.7282,14456.0
2022-07-27 13:10:00,55.36,55.4,55.3,55.38,13784.0,51.7282,51.7656,51.6721,51.7469,13784.0
2022-07-27 13:20:00,55.39,55.46,55.38,55.45,16172.0,51.7562,51.8216,51.7469,51.8123,16172.0
2022-07-27 13:30:00,55.45,55.53,55.44,55.46,19228.0,51.8123,51.887,51.8029,51.8216,19228.0
2022-07-27 13:40:00,55.45,55.54,55.43,55.53,16563.0,51.8123,51.8964,51.7936,51.887,16563.0
2022-07-27 13:50:00,55.54,55.57,55.48,55.48,16236.0,51.8964,51.9244,51.8403,51.8403,16236.0
2022-07-27 14:00:00,55.48,55.61,55.38,55.44,22073.0,51.8403,51.9618,51.7469,51.8029,22073.0
2022-07-27 14:10:00,55.46,55.56,55.45,55.52,18065.0,51.8216,51.9151,51.8123,51.8777,18065.0
2022-07-27 14:20:00,55.52,55.58,55.46,55.55,19855.0,51.8777,51.9337,51.8216,51.9057,19855.0
2022-07-27 14:30:00,55.54,55.76,55.4,55.76,44056.0,51.8964,52.1019,51.7656,52.1019,44056.0
2022-07-27 14:40:00,55.77,55.93,55.76,55.85,27707.0,52.1113,52.2608,52.1019,52.186,27707.0
2022-07-27 14:50:00,55.87,56.03,55.8,55.88,31884.0,52.2047,52.3542,52.1393,52.2141,31884.0
2022-07-27 15:00:00,55.91,56.11,55.88,56.07,25249.0,52.2421,52.429,52.2141,52.3916,25249.0
2022-07-27 15:10:00,56.07,56.15,56.01,56.1,39023.0,52.3916,52.4663,52.3355,52.4196,39023.0
2022-07-27 15:20:00,56.11,56.26,56.06,56.26,41685.0,52.429,52.5691,52.3823,52.5691,41685.0
2022-07-27 15:30:00,56.26,56.34,56.14,56.15,40284.0,52.5691,52.6439,52.457,52.4663,40284.0
2022-07-27 15:40:00,56.15,56.25,56.13,56.14,52777.0,52.4663,52.5598,52.4477,52.457,52777.0
2022-07-27 15:50:00,56.14,56.17,55.98,55.98,133369.0,52.457,52.485,52.3075,52.3075,133369.0
2022-07-28 09:30:00,55.89,56.17,55.78,56.11,58820.0,52.2234,52.485,52.1206,52.429,58820.0
2022-07-28 09:40:00,56.1,56.37,56.06,56.2,35092.0,52.4196,52.6719,52.3823,52.5131,35092.0
2022-07-28 09:50:00,56.18,56.19,55.93,55.99,40808.0,52.4944,52.5037,52.2608,52.3168,40808.0
2022-07-28 10:00:00,56.0,56.0,55.44,55.48,40441.0,52.3262,52.3262,51.8029,51.8403,40441.0
2022-07-28 10:10:00,55.49,55.52,55.32,55.32,18692.0,51.8496,51.8777,51.6908,51.6908,18692.0
2022-07-28 10:20:00,55.34,55.37,55.21,55.36,23889.0,51.7095,51.7375,51.588,51.7282,23889.0
2022-07-28 10:30:00,55.37,55.54,55.26,55.53,26423.0,51.7375,51.8964,51.6347,51.887,26423.0
2022-07-28 10:40:00,55.51,55.85,55.48,55.84,15974.0,51.8683,52.186,51.8403,52.1767,15974.0
2022-07-28 10:50:00,55.84,55.86,55.73,55.81,20962.0,52.1767,52.1954,52.0739,52.1487,20962.0
2022-07-28 11:00:00,55.81,55.84,55.67,55.75,24960.0,52.1487,52.1767,52.0178,52.0926,24960.0
2022-07-28 11:10:00,55.74,55.9,55.73,55.9,18193.0,52.0832,52.2327,52.0739,52.2327,18193.0
2022-07-28 11:20:00,55.89,56.04,55.85,56.02,22698.0,52.2234,52.3636,52.186,52.3449,22698.0
2022-07-28 11:30:00,56.03,56.08,55.9,56.05,22573.0,52.3542,52.4009,52.2327,52.3729,22573.0
2022-07-28 11:40:00,56.05,56.18,56.01,56.15,21427.0,52.3729,52.4944,52.3355,52.4663,21427.0
2022-07-28 11:50:00,56.14,56.15,55.97,55.99,18500.0,52.457,52.4663,52.2982,52.3168,18500.0
2022-07-28 12:00:00,56.0,56.03,55.96,55.96,13126.0,52.3262,52.3542,52.2888,52.2888,13126.0
2022-07-28 12:10:00,55.95,56.08,55.92,56.01,17791.0,52.2795,52.4009,52.2514,52.3355,17791.0
2022-07-28 12:20:00,55.99,56.03,55.98,56.0,13955.0,52.3168,52.3542,52.3075,52.3262,13955.0
2022-07-28 12:30:00,55.99,56.0,55.84,55.93,19930.0,52.3168,52.3262,52.1767,52.2608,19930.0
2022-07-28 12:40:00,55.94,55.94,55.84,55.85,14273.0,52.2701,52.2701,52.1767,52.186,14273.0
2022-07-28 12:50:00,55.85,56.04,55.85,56.0,19937.0,52.186,52.3636,52.186,52.3262,19937.0
2022-07-28 13:00:00,56.01,56.04,55.97,56.04,18717.0,52.3355,52.3636,52.2982,52.3636,18717.0
2022-07-28 13:10:00,56.04,56.08,55.94,55.99,15676.0,52.3636,52.4009,52.2701,52.3168,15676.0
2022-07-28 13:20:00,56.0,56.09,55.99,56.08,14529.0,52.3262,52.4103,52.3168,52.4009,14529.0
2022-07-28 13:30:00,56.08,56.17,56.07,56.09,19518.0,52.4009,52.485,52.3916,52.4103,19518.0
2022-07-28 13:40:00,56.1,56.2,56.1,56.13,41830.0,52.4196,52.5131,52.4196,52.4477,41830.0
2022-07-28 13:50:00,56.13,56.31,56.11,56.22,107814.0,52.4477,52.6159,52.429,52.5318,107814.0
2022-07-28 14:00:00,56.21,56.26,56.14,56.15,37622.0,52.5224,52.5691,52.457,52.4663,37622.0
2022-07-28 14:10:00,56.15,56.29,56.14,56.26,36092.0,52.4663,52.5972,52.457,52.5691,36092.0
2022-07-28 14:20:00,56.26,56.36,56.24,56.33,27388.0,52.5691,52.6626,52.5504,52.6345,27388.0
2022-07-28 14:30:00,56.35,56.38,56.28,56.34,22257.0,52.6532,52.6813,52.5878,52.6439,22257.0
2022-07-28 14:40:00,56.35,56.41,56.25,56.31,23796.0,52.6532,52.7093,52.5598,52.6159,23796.0
2022-07-28 14:50:00,56.3,56.34,56.23,56.31,21418.0,52.6065,52.6439,52.5411,52.6159,21418.0
2022-07-28 15:00:00,56.3,56.36,56.27,56.36,45419.0,52.6065,52.6626,52.5785,52.6626,45419.0
2022-07-28 15:10:00,56.36,56.36,56.27,56.33,43216.0,52.6626,52.6626,52.5785,52.6345,43216.0
2022-07-28 15:20:00,56.33,56.42,56.33,56.42,35088.0,52.6345,52.7186,52.6345,52.7186,35088.0
2022-07-28 15:30:00,56.41,56.45,56.35,56.41,71149.0,52.7093,52.7467,52.6532,52.7093,71149.0
2022-07-28 15:40:00,56.42,56.43,56.33,56.38,60473.0,52.7186,52.728,52.6345,52.6813,60473.0
2022-07-28 15:50:00,56.39,56.48,56.34,56.42,283485.0,52.6906,52.7747,52.6439,52.7186,283485.0
2022-07-29 09:30:00,56.6,56.88,56.35,56.78,63778.0,52.8868,53.1485,52.6532,53.055,63778.0
2022-07-29 09:40:00,56.79,56.92,56.65,56.89,52037.0,53.0644,53.1858,52.9335,53.1578,52037.0
2022-07-29 09:50:00,56.87,57.09,56.85,57.05,45266.0,53.1391,53.3447,53.1204,53.3073,45266.0
2022-07-29 10:00:00,57.01,57.2,56.93,57.08,42600.0,53.2699,53.4475,53.1952,53.3353,42600.0
2022-07-29 10:10:00,57.08,57.26,57.05,57.26,29598.0,53.3353,53.5035,53.3073,53.5035,29598.0
2022-07-29 10:20:00,57.26,57.37,57.22,57.35,26620.0,53.5035,53.6063,53.4662,53.5876,26620.0
2022-07-29 10:30:00,57.35,57.39,57.27,57.31,26148.0,53.5876,53.625,53.5129,53.5502,26148.0
2022-07-29 10:40:00,57.32,57.42,57.32,57.34,30440.0,53.5596,53.653,53.5596,53.5783,30440.0
2022-07-29 10:50:00,57.35,57.44,57.35,57.41,26376.0,53.5876,53.6717,53.5876,53.6437,26376.0
2022-07-29 11:00:00,57.39,57.45,57.34,57.4,24261.0,53.625,53.6811,53.5783,53.6343,24261.0
2022-07-29 11:10:00,57.4,57.44,57.32,57.35,32005.0,53.6343,53.6717,53.5596,53.5876,32005.0
2022-07-29 11:20:00,57.36,57.37,57.22,57.25,29248.0,53.597,53.6063,53.4662,53.4942,29248.0
2022-07-29 11:30:00,57.26,57.4,57.25,57.39,32319.0,53.5035,53.6343,53.4942,53.625,32319.0
2022-07-29 11:40:00,57.39,57.49,57.37,57.42,25663.0,53.625,53.7184,53.6063,53.653,25663.0
2022-07-29 11:50:00,57.41,57.46,57.37,57.39,24084.0,53.6437,53.6904,53.6063,53.625,24084.0
2022-07-29 12:00:00,57.38,57.4,57.23,57.25,20445.0,53.6157,53.6343,53.4755,53.4942,20445.0
2022-07-29 12:10:00,57.25,57.37,57.25,57.36,18302.0,53.4942,53.6063,53.4942,53.597,18302.0
2022-07-29 12:20:00,57.37,57.37,57.29,57.3,19468.0,53.6063,53.6063,53.5316,53.5409,19468.0
2022-07-29 12:30:00,57.3,57.34,57.28,57.32,18566.0,53.5409,53.5783,53.5222,53.5596,18566.0
2022-07-29 12:40:00,57.32,57.4,57.3,57.39,20148.0,53.5596,53.6343,53.5409,53.625,20148.0
2022-07-29 12:50:00,57.39,57.43,57.35,57.39,16715.0,53.625,53.6624,53.5876,53.625,16715.0
2022-07-29 13:00:00,57.38,57.39,57.32,57.35,19906.0,53.6157,53.625,53.5596,53.5876,19906.0
2022-07-29 13:10:00,57.34,57.34,57.17,57.19,23046.0,53.5783,53.5783,53.4194,53.4381,23046.0
2022-07-29 13:20:00,57.21,57.3,57.19,57.24,32301.0,53.4568,53.5409,53.4381,53.4848,32301.0
2022-07-29 13:30:00,57.24,57.31,57.24,57.3,36383.0,53.4848,53.5502,53.4848,53.5409,36383.0
2022-07-29 13:40:00,57.3,57.31,57.17,57.21,34437.0,53.5409,53.5502,53.4194,53.4568,34437.0
2022-07-29 13:50:00,57.2,57.27,57.19,57.24,41107.0,53.4475,53.5129,53.4381,53.4848,41107.0
2022-07-29 14:00:00,57.24,57.3,57.19,57.27,42024.0,53.4848,53.5409,53.4381,53.5129,42024.0
2022-07-29 14:10:00,57.27,57.39,57.26,57.37,34955.0,53.5129,53.625,53.5035,53.6063,34955.0
2022-07-29 14:20:00,57.37,57.37,57.25,57.3,28457.0,53.6063,53.6063,53.4942,53.5409,28457.0
2022-07-29 14:30:00,57.3,57.35,57.28,57.32,32107.0,53.5409,53.5876,53.5222,53.5596,32107.0
2022-07-29 14:40:00,57.32,57.38,57.3,57.37,27216.0,53.5596,53.6157,53.5409,53.6063,27216.0
2022-07-29 14:50:00,57.37,57.45,57.36,57.43,25552.0,53.6063,53.6811,53.597,53.6624,25552.0
2022-07-29 15:00:00,57.43,57.54,57.41,57.49,49037.0,53.6624,53.7652,53.6437,53.7184,49037.0
2022-07-29 15:10:00,57.51,57.52,57.42,57.42,50913.0,53.7371,53.7465,53.653,53.653,50913.0
2022-07-29 15:20:00,57.42,57.49,57.42,57.48,39492.0,53.653,53.7184,53.653,53.7091,39492.0
2022-07-29 15:30:00,57.48,57.54,57.43,57.47,79184.0,53.7091,53.7652,53.6624,53.6998,79184.0
2022-07-29 15:40:00,57.46,57.51,57.33,57.42,148124.0,53.6904,53.7371,53.5689,53.653,148124.0
2022-07-29 15:50:00,57.43,57.45,57.25,57.32,317515.0,53.6624,53.6811,53.4942,53.5596,317515.0
2022-08-01 09:30:00,56.84,56.84,56.35,56.51,60506.0,53.1111,53.1111,52.6532,52.8027,60506.0
2022-08-01 09:40:00,56.53,56.68,56.4,56.47,35177.0,52.8214,52.9616,52.6999,52.7654,35177.0
2022-08-01 09:50:00,56.46,56.57,56.37,56.53,36162.0,52.756,52.8588,52.6719,52.8214,36162.0
2022-08-01 10:00:00,56.53,56.87,56.44,56.84,28547.0,52.8214,53.1391,52.7373,53.1111,28547.0
2022-08-01 10:10:00,56.82,56.84,56.51,56.51,31037.0,53.0924,53.1111,52.8027,52.8027,31037.0
2022-08-01 10:20:00,56.5,56.5,56.32,56.32,27664.0,52.7934,52.7934,52.6252,52.6252,27664.0
2022-08-01 10:30:00,56.32,56.36,56.05,56.18,52743.0,52.6252,52.6626,52.3729,52.4944,52743.0
2022-08-01 10:40:00,56.18,56.45,56.16,56.41,34103.0,52.4944,52.7467,52.4757,52.7093,34103.0
2022-08-01 10:50:00,56.41,56.64,56.4,56.6,28571.0,52.7093,52.9242,52.6999,52.8868,28571.0
2022-08-01 11:00:00,56.6,56.76,56.58,56.76,30327.0,52.8868,53.0363,52.8681,53.0363,30327.0
2022-08-01 11:10:00,56.76,56.83,56.6,56.6,19475.0,53.0363,53.1017,52.8868,52.8868,19475.0
2022-08-01 11:20:00,56.59,56.73,56.58,56.7,22389.0,52.8775,53.0083,52.8681,52.9803,22389.0
2022-08-01 11:30:00,56.7,56.78,56.59,56.65,27534.0,52.9803,53.055,52.8775,52.9335,27534.0
2022-08-01 11:40:00,56.64,56.71,56.61,56.65,27180.0,52.9242,52.9896,52.8962,52.9335,27180.0
2022-08-01 11:50:00,56.64,56.72,56.43,56.46,27085.0,52.9242,52.999,52.728,52.756,27085.0
2022-08-01 12:00:00,56.46,56.54,56.46,56.46,19558.0,52.756,52.8308,52.756,52.756,19558.0
2022-08-01 12:10:00,56.47,56.51,56.42,56.51,17379.0,52.7654,52.8027,52.7186,52.8027,17379.0
2022-08-01 12:20:00,56.51,56.68,56.5,56.68,19458.0,52.8027,52.9616,52.7934,52.9616,19458.0
2022-08-01 12:30:00,56.69,56.75,56.64,56.75,20938.0,52.9709,53.027,52.9242,53.027,20938.0
2022-08-01 12:40:00,56.76,56.83,56.69,56.77,29596.0,53.0363,53.1017,52.9709,53.0457,29596.0
2022-08-01 12:50:00,56.77,56.77,56.67,56.74,14985.0,53.0457,53.0457,52.9522,53.0176,14985.0
2022-08-01 13:00:00,56.75,56.85,56.69,56.85,32036.0,53.027,53.1204,52.9709,53.1204,32036.0
2022-08-01 13:10:00,56.82,56.84,56.69,56.71,33728.0,53.0924,53.1111,52.9709,52.9896,33728.0
2022-08-01 13:20:00,56.7,56.73,56.65,56.67,22451.0,52.9803,53.0083,52.9335,52.9522,22451.0
2022-08-01 13:30:00,56.66,56.68,56.57,56.59,19769.0,52.9429,52.9616,52.8588,52.8775,19769.0
2022-08-01 13:40:00,56.61,56.61,56.46,56.54,35048.0,52.8962,52.8962,52.756,52.8308,35048.0
2022-08-01 13:50:00,56.53,56.59,56.48,56.58,24071.0,52.8214,52.8775,52.7747,52.8681,24071.0
2022-08-01 14:00:00,56.59,56.65,56.53,56.64,31194.0,52.8775,52.9335,52.8214,52.9242,31194.0
2022-08-01 14:10:00,56.64,56.73,56.62,56.63,21651.0,52.9242,53.0083,52.9055,52.9149,21651.0
2022-08-01 14:20:00,56.64,56.66,56.61,56.65,20373.0,52.9242,52.9429,52.8962,52.9335,20373.0
2022-08-01 14:30:00,56.65,56.67,56.6,56.63,28292.0,52.9335,52.9522,52.8868,52.9149,28292.0
2022-08-01 14:40:00,56.63,56.64,56.55,56.61,21034.0,52.9149,52.9242,52.8401,52.8962,21034.0
2022-08-01 14:50:00,56.6,56.78,56.57,56.77,21929.0,52.8868,53.055,52.8588,53.0457,21929.0
2022-08-01 15:00:00,56.75,56.9,56.71,56.9,38429.0,53.027,53.1671,52.9896,53.1671,38429.0
2022-08-01 15:10:00,56.9,56.9,56.82,56.83,33094.0,53.1671,53.1671,53.0924,53.1017,33094.0
2022-08-01 15:20:00,56.82,56.82,56.76,56.78,34390.0,53.0924,53.0924,53.0363,53.055,34390.0
2022-08-01 15:30:00,56.78,56.84,56.75,56.78,61071.0,53.055,53.1111,53.027,53.055,61071.0
2022-08-01 15:40:00,56.8,56.91,56.69,56.9,72877.0,53.0737,53.1765,52.9709,53.1671,72877.0
2022-08-01 15:50:00,56.91,56.95,56.69,56.7,206640.0,53.1765,53.2139,52.9709,52.9803,206640.0
2022-08-02 09:30:00,58.41,59.15,57.54,58.67,235580.0,54.5781,55.2695,53.7652,54.821,235580.0
2022-08-02 09:40:00,58.65,59.57,58.65,59.39,144069.0,54.8023,55.662,54.8023,55.4938,144069.0
2022-08-02 09:50:00,59.39,59.54,59.25,59.42,139365.0,55.4938,55.634,55.363,55.5218,139365.0
2022-08-02 10:00:00,59.4,59.63,59.17,59.55,113028.0,55.5031,55.718,55.2882,55.6433,113028.0
2022-08-02 10:10:00,59.53,59.78,59.46,59.73,61630.0,55.6246,55.8582,55.5592,55.8115,61630.0
2022-08-02 10:20:00,59.74,59.9,59.69,59.87,90599.0,55.8208,55.9703,55.7741,55.9423,90599.0
2022-08-02 10:30:00,59.87,59.91,59.7,59.78,55412.0,55.9423,55.9797,55.7835,55.8582,55412.0
2022-08-02 10:40:00,59.77,59.93,59.77,59.88,53861.0,55.8489,55.9984,55.8489,55.9516,53861.0
2022-08-02 10:50:00,59.89,59.97,59.78,59.8,53099.0,55.961,56.0357,55.8582,55.8769,53099.0
2022-08-02 11:00:00,59.81,59.81,59.57,59.8,77501.0,55.8862,55.8862,55.662,55.8769,77501.0
2022-08-02 11:10:00,59.8,59.92,59.77,59.77,63167.0,55.8769,55.989,55.8489,55.8489,63167.0
2022-08-02 11:20:00,59.78,59.81,59.69,59.81,41963.0,55.8582,55.8862,55.7741,55.8862,41963.0
2022-08-02 11:30:00,59.82,59.82,59.66,59.71,40496.0,55.8956,55.8956,55.7461,55.7928,40496.0
2022-08-02 11:40:00,59.7,59.81,59.67,59.73,73340.0,55.7835,55.8862,55.7554,55.8115,73340.0
2022-08-02 11:50:00,59.75,59.79,59.66,59.66,37400.0,55.8302,55.8676,55.7461,55.7461,37400.0
2022-08-02 12:00:00,59.63,59.68,59.56,59.56,35949.0,55.718,55.7648,55.6526,55.6526,35949.0
2022-08-02 12:10:00,59.58,59.66,59.5,59.56,44277.0,55.6713,55.7461,55.5966,55.6526,44277.0
2022-08-02 12:20:00,59.57,59.57,59.44,59.52,44961.0,55.662,55.662,55.5405,55.6153,44961.0
2022-08-02 12:30:00,59.51,59.6,59.51,59.59,45088.0,55.6059,55.69,55.6059,55.6807,45088.0
2022-08-02 12:40:00,59.59,59.6,59.51,59.55,38876.0,55.6807,55.69,55.6059,55.6433,38876.0
2022-08-02 12:50:00,59.56,59.61,59.5,59.58,35768.0,55.6526,55.6994,55.5966,55.6713,35768.0
2022-08-02 13:00:00,59.58,59.62,59.51,59.55,39391.0,55.6713,55.7087,55.6059,55.6433,39391.0
2022-08-02 13:10:00,59.55,59.56,59.45,59.47,34520.0,55.6433,55.6526,55.5499,55.5685,34520.0
2022-08-02 13:20:00,59.45,59.47,59.24,59.26,44507.0,55.5499,55.5685,55.3536,55.3723,44507.0
2022-08-02 13:30:00,59.26,59.26,59.05,59.08,119043.0,55.3723,55.3723,55.1761,55.2041,119043.0
2022-08-02 13:40:00,59.08,59.26,59.05,59.18,77512.0,55.2041,55.3723,55.1761,55.2976,77512.0
2022-08-02 13:50:00,59.18,59.3,59.16,59.24,43082.0,55.2976,55.4097,55.2789,55.3536,43082.0
2022-08-02 14:00:00,59.24,59.31,59.2,59.29,38254.0,55.3536,55.419,55.3163,55.4004,38254.0
2022-08-02 14:10:00,59.31,59.31,59.16,59.17,28689.0,55.419,55.419,55.2789,55.2882,28689.0
2022-08-02 14:20:00,59.17,59.27,59.17,59.27,37199.0,55.2882,55.3817,55.2882,55.3817,37199.0
2022-08-02 14:30:00,59.27,59.32,59.19,59.21,37594.0,55.3817,55.4284,55.3069,55.3256,37594.0
2022-08-02 14:40:00,59.22,59.23,59.1,59.19,38168.0,55.3349,55.3443,55.2228,55.3069,38168.0
2022-08-02 14:50:00,59.19,59.21,59.07,59.13,39605.0,55.3069,55.3256,55.1948,55.2508,39605.0
2022-08-02 15:00:00,59.12,59.17,59.0,59.0,78206.0,55.2415,55.2882,55.1294,55.1294,78206.0
2022-08-02 15:10:00,59.0,59.01,58.84,58.85,95303.0,55.1294,55.1387,54.9799,54.9892,95303.0
2022-08-02 15:20:00,58.85,59.0,58.82,58.99,130596.0,54.9892,55.1294,54.9612,55.12,130596.0
2022-08-02 15:30:00,59.0,59.07,58.9,59.0,151524.0,55.1294,55.1948,55.0359,55.1294,151524.0
2022-08-02 15:40:00,59.01,59.03,58.94,59.0,154768.0,55.1387,55.1574,55.0733,55.1294,154768.0
2022-08-02 15:50:00,59.01,59.08,58.61,58.77,487535.0,55.1387,55.2041,54.765,54.9145,487535.0
2022-08-03 09:30:00,58.72,58.9,58.56,58.79,85759.0,54.8677,55.0359,54.7182,54.9332,85759.0
2022-08-03 09:40:00,58.79,58.89,58.34,58.52,53366.0,54.9332,55.0266,54.5127,54.6809,53366.0
2022-08-03 09:50:00,58.53,58.53,58.05,58.08,48639.0,54.6902,54.6902,54.2417,54.2697,48639.0
2022-08-03 10:00:00,58.05,58.07,57.91,58.05,67770.0,54.2417,54.2604,54.1109,54.2417,67770.0
2022-08-03 10:10:00,58.05,58.25,57.94,57.96,54777.0,54.2417,54.4286,54.1389,54.1576,54777.0
2022-08-03 10:20:00,57.96,58.19,57.95,58.19,48642.0,54.1576,54.3725,54.1483,54.3725,48642.0
2022-08-03 10:30:00,58.19,58.32,58.14,58.24,63994.0,54.3725,54.494,54.3258,54.4192,63994.0
2022-08-03 10:40:00,58.23,58.27,58.11,58.21,35640.0,54.4099,54.4473,54.2978,54.3912,35640.0
2022-08-03 10:50:00,58.21,58.23,58.09,58.23,33565.0,54.3912,54.4099,54.2791,54.4099,33565.0
2022-08-03 11:00:00,58.24,58.39,58.23,58.38,47689.0,54.4192,54.5594,54.4099,54.5501,47689.0
2022-08-03 11:10:00,58.39,58.41,58.28,58.29,26311.0,54.5594,54.5781,54.4566,54.466,26311.0
2022-08-03 11:20:00,58.29,58.3,58.17,58.27,37080.0,54.466,54.4753,54.3538,54.4473,37080.0
2022-08-03 11:30:00,58.26,58.33,58.15,58.27,34529.0,54.4379,54.5033,54.3351,54.4473,34529.0
2022-08-03 11:40:00,58.27,58.44,58.27,58.44,37925.0,54.4473,54.6061,54.4473,54.6061,37925.0
2022-08-03 11:50:00,58.44,58.57,58.33,58.49,40615.0,54.6061,54.7276,54.5033,54.6528,40615.0
2022-08-03 12:00:00,58.48,58.56,58.47,58.51,41172.0,54.6435,54.7182,54.6341,54.6715,41172.0
2022-08-03 12:10:00,58.51,58.54,58.44,58.47,37683.0,54.6715,54.6996,54.6061,54.6341,37683.0
2022-08-03 12:20:00,58.47,58.57,58.47,58.51,28041.0,54.6341,54.7276,54.6341,54.6715,28041.0
2022-08-03 12:30:00,58.51,58.69,58.5,58.64,40516.0,54.6715,54.8397,54.6622,54.793,40516.0
2022-08-03 12:40:00,58.63,58.68,58.59,58.68,28542.0,54.7837,54.8304,54.7463,54.8304,28542.0
2022-08-03 12:50:00,58.68,58.75,58.64,58.7,52204.0,54.8304,54.8958,54.793,54.8491,52204.0
2022-08-03 13:00:00,58.71,58.86,58.71,58.85,38558.0,54.8584,54.9986,54.8584,54.9892,38558.0
2022-08-03 13:10:00,58.85,58.92,58.8,58.88,32287.0,54.9892,55.0546,54.9425,55.0173,32287.0
2022-08-03 13:20:00,58.88,58.99,58.83,58.97,39887.0,55.0173,55.12,54.9705,55.1013,39887.0
2022-08-03 13:30:00,58.97,59.05,58.97,59.05,79089.0,55.1013,55.1761,55.1013,55.1761,79089.0
2022-08-03 13:40:00,59.04,59.16,58.99,59.01,49667.0,55.1668,55.2789,55.12,55.1387,49667.0
2022-08-03 13:50:00,59.02,59.04,58.92,58.98,22685.0,55.1481,55.1668,55.0546,55.1107,22685.0
2022-08-03 14:00:00,58.97,59.01,58.92,59.0,31781.0,55.1013,55.1387,55.0546,55.1294,31781.0
2022-08-03 14:10:00,59.0,59.04,58.95,59.01,35752.0,55.1294,55.1668,55.0827,55.1387,35752.0
2022-08-03 14:20:00,59.02,59.08,59.01,59.04,24774.0,55.1481,55.2041,55.1387,55.1668,24774.0
2022-08-03 14:30:00,59.04,59.06,58.92,58.92,52716.0,55.1668,55.1854,55.0546,55.0546,52716.0
2022-08-03 14:40:00,58.93,59.02,58.89,59.0,37932.0,55.064,55.1481,55.0266,55.1294,37932.0
2022-08-03 14:50:00,59.01,59.02,58.94,58.98,42945.0,55.1387,55.1481,55.0733,55.1107,42945.0
2022-08-03 15:00:00,58.99,59.13,58.98,59.07,35576.0,55.12,55.2508,55.1107,55.1948,35576.0
2022-08-03 15:10:00,59.06,59.07,58.96,59.0,34625.0,55.1854,55.1948,55.092,55.1294,34625.0
2022-08-03 15:20:00,59.0,59.1,59.0,59.03,57694.0,55.1294,55.2228,55.1294,55.1574,57694.0
2022-08-03 15:30:00,59.02,59.03,58.97,59.0,45943.0,55.1481,55.1574,55.1013,55.1294,45943.0
2022-08-03 15:40:00,59.0,59.14,58.97,59.11,101796.0,55.1294,55.2602,55.1013,55.2322,101796.0
2022-08-03 15:50:00,59.11,59.13,58.97,59.02,316033.0,55.2322,55.2508,55.1013,55.1481,316033.0
2022-08-04 09:30:00,59.27,59.5,59.01,59.3,136424.0,55.3817,55.5966,55.1387,55.4097,136424.0
2022-08-04 09:40:00,59.31,59.46,59.24,59.43,66305.0,55.419,55.5592,55.3536,55.5312,66305.0
2022-08-04 09:50:00,59.41,59.49,59.31,59.38,23923.0,55.5125,55.5872,55.419,55.4844,23923.0
2022-08-04 10:00:00,59.34,59.39,59.23,59.34,27832.0,55.4471,55.4938,55.3443,55.4471,27832.0
2022-08-04 10:10:00,59.34,59.34,59.21,59.25,32451.0,55.4471,55.4471,55.3256,55.363,32451.0
2022-08-04 10:20:00,59.24,59.34,59.21,59.25,37612.0,55.3536,55.4471,55.3256,55.363,37612.0
2022-08-04 10:30:00,59.26,59.33,59.23,59.32,32992.0,55.3723,55.4377,55.3443,55.4284,32992.0
2022-08-04 10:40:00,59.32,59.34,59.16,59.33,39618.0,55.4284,55.4471,55.2789,55.4377,39618.0
2022-08-04 10:50:00,59.31,59.39,59.24,59.24,36000.0,55.419,55.4938,55.3536,55.3536,36000.0
2022-08-04 11:00:00,59.25,59.37,59.24,59.3,35807.0,55.363,55.4751,55.3536,55.4097,35807.0
2022-08-04 11:10:00,59.3,59.38,59.3,59.37,26506.0,55.4097,55.4844,55.4097,55.4751,26506.0
2022-08-04 11:20:00,59.37,59.43,59.27,59.32,36452.0,55.4751,55.5312,55.3817,55.4284,36452.0
2022-08-04 11:30:00,59.33,59.4,59.29,59.3,55556.0,55.4377,55.5031,55.4004,55.4097,55556.0
2022-08-04 11:40:00,59.29,59.34,59.28,59.3,55630.0,55.4004,55.4471,55.391,55.4097,55630.0
2022-08-04 11:50:00,59.28,59.41,59.25,59.34,24326.0,55.391,55.5125,55.363,55.4471,24326.0
2022-08-04 12:00:00,59.35,59.37,59.3,59.33,16461.0,55.4564,55.4751,55.4097,55.4377,16461.0
2022-08-04 12:10:00,59.34,59.37,59.26,59.3,17169.0,55.4471,55.4751,55.3723,55.4097,17169.0
2022-08-04 12:20:00,59.29,59.33,59.28,59.31,13825.0,55.4004,55.4377,55.391,55.419,13825.0
2022-08-04 12:30:00,59.31,59.33,59.26,59.27,25877.0,55.419,55.4377,55.3723,55.3817,25877.0
2022-08-04 12:40:00,59.28,59.31,59.19,59.23,26851.0,55.391,55.419,55.3069,55.3443,26851.0
2022-08-04 12:50:00,59.21,59.32,59.21,59.32,20020.0,55.3256,55.4284,55.3256,55.4284,20020.0
2022-08-04 13:00:00,59.32,59.32,59.19,59.25,58639.0,55.4284,55.4284,55.3069,55.363,58639.0
2022-08-04 13:10:00,59.26,59.42,59.26,59.36,29879.0,55.3723,55.5218,55.3723,55.4658,29879.0
2022-08-04 13:20:00,59.35,59.37,59.29,59.33,22823.0,55.4564,55.4751,55.4004,55.4377,22823.0
2022-08-04 13:30:00,59.3,59.34,59.29,59.3,18462.0,55.4097,55.4471,55.4004,55.4097,18462.0
2022-08-04 13:40:00,59.3,59.32,59.21,59.28,23168.0,55.4097,55.4284,55.3256,55.391,23168.0
2022-08-04 13:50:00,59.29,59.29,59.18,59.19,17207.0,55.4004,55.4004,55.2976,55.3069,17207.0
2022-08-04 14:00:00,59.19,59.26,59.19,59.23,30183.0,55.3069,55.3723,55.3069,55.3443,30183.0
2022-08-04 14:10:00,59.23,59.24,59.18,59.23,41524.0,55.3443,55.3536,55.2976,55.3443,41524.0
2022-08-04 14:20:00,59.23,59.26,59.18,59.21,44558.0,55.3443,55.3723,55.2976,55.3256,44558.0
2022-08-04 14:30:00,59.21,59.22,59.14,59.16,38141.0,55.3256,55.3349,55.2602,55.2789,38141.0
2022-08-04 14:40:00,59.16,59.17,59.11,59.16,27208.0,55.2789,55.2882,55.2322,55.2789,27208.0
2022-08-04 14:50:00,59.15,59.19,59.13,59.16,33338.0,55.2695,55.3069,55.2508,55.2789,33338.0
2022-08-04 15:00:00,59.15,59.22,59.12,59.2,38841.0,55.2695,55.3349,55.2415,55.3163,38841.0
2022-08-04 15:10:00,59.2,59.28,59.2,59.25,26428.0,55.3163,55.391,55.3163,55.363,26428.0
2022-08-04 15:20:00,59.25,59.29,59.22,59.28,37049.0,55.363,55.4004,55.3349,55.391,37049.0
2022-08-04 15:30:00,59.27,59.27,59.18,59.19,57873.0,55.3817,55.3817,55.2976,55.3069,57873.0
2022-08-04 15:40:00,59.19,59.21,59.15,59.2,118349.0,55.3069,55.3256,55.2695,55.3163,118349.0
2022-08-04 15:50:00,59.21,59.25,59.11,59.16,247920.0,55.3256,55.363,55.2322,55.2789,247920.0
2022-08-05 09:30:00,59.43,59.44,59.16,59.36,85615.0,55.5312,55.5405,55.2789,55.4658,85615.0
2022-08-05 09:40:00,59.39,59.53,59.33,59.36,35699.0,55.4938,55.6246,55.4377,55.4658,35699.0
2022-08-05 09:50:00,59.36,59.68,59.36,59.59,30217.0,55.4658,55.7648,55.4658,55.6807,30217.0
2022-08-05 10:00:00,59.61,59.75,59.57,59.72,30087.0,55.6994,55.8302,55.662,55.8021,30087.0
2022-08-05 10:10:00,59.72,59.74,59.56,59.57,26560.0,55.8021,55.8208,55.6526,55.662,26560.0
2022-08-05 10:20:00,59.57,59.59,59.32,59.36,29164.0,55.662,55.6807,55.4284,55.4658,29164.0
2022-08-05 10:30:00,59.38,59.41,59.23,59.41,23258.0,55.4844,55.5125,55.3443,55.5125,23258.0
2022-08-05 10:40:00,59.4,59.51,59.39,59.45,20080.0,55.5031,55.6059,55.4938,55.5499,20080.0
2022-08-05 10:50:00,59.46,59.46,59.3,59.3,16885.0,55.5592,55.5592,55.4097,55.4097,16885.0
2022-08-05 11:00:00,59.32,59.37,59.26,59.37,22715.0,55.4284,55.4751,55.3723,55.4751,22715.0
2022-08-05 11:10:00,59.37,59.39,59.24,59.32,17600.0,55.4751,55.4938,55.3536,55.4284,17600.0
2022-08-05 11:20:00,59.32,59.33,59.24,59.25,40791.0,55.4284,55.4377,55.3536,55.363,40791.0
2022-08-05 11:30:00,59.24,59.36,59.23,59.28,26840.0,55.3536,55.4658,55.3443,55.391,26840.0
2022-08-05 11:40:00,59.28,59.32,59.22,59.22,25817.0,55.391,55.4284,55.3349,55.3349,25817.0
2022-08-05 11:50:00,59.24,59.27,59.2,59.24,30161.0,55.3536,55.3817,55.3163,55.3536,30161.0
2022-08-05 12:00:00,59.22,59.38,59.22,59.32,16330.0,55.3349,55.4844,55.3349,55.4284,16330.0
2022-08-05 12:10:00,59.31,59.45,59.31,59.41,16610.0,55.419,55.5499,55.419,55.5125,16610.0
2022-08-05 12:20:00,59.4,59.42,59.3,59.33,16368.0,55.5031,55.5218,55.4097,55.4377,16368.0
2022-08-05 12:30:00,59.34,59.37,59.27,59.35,16456.0,55.4471,55.4751,55.3817,55.4564,16456.0
2022-08-05 12:40:00,59.36,59.48,59.36,59.48,14476.0,55.4658,55.5779,55.4658,55.5779,14476.0
2022-08-05 12:50:00,59.49,59.5,59.45,59.45,13284.0,55.5872,55.5966,55.5499,55.5499,13284.0
2022-08-05 13:00:00,59.45,59.55,59.43,59.53,14681.0,55.5499,55.6433,55.5312,55.6246,14681.0
2022-08-05 13:10:00,59.52,59.57,59.42,59.43,15055.0,55.6153,55.662,55.5218,55.5312,15055.0
2022-08-05 13:20:00,59.43,59.45,59.39,59.43,13237.0,55.5312,55.5499,55.4938,55.5312,13237.0
2022-08-05 13:30:00,59.42,59.49,59.42,59.46,17693.0,55.5218,55.5872,55.5218,55.5592,17693.0
2022-08-05 13:40:00,59.46,59.5,59.46,59.48,20253.0,55.5592,55.5966,55.5592,55.5779,20253.0
2022-08-05 13:50:00,59.48,59.5,59.37,59.38,19341.0,55.5779,55.5966,55.4751,55.4844,19341.0
2022-08-05 14:00:00,59.37,59.43,59.34,59.36,22224.0,55.4751,55.5312,55.4471,55.4658,22224.0
2022-08-05 14:10:00,59.37,59.47,59.36,59.46,22731.0,55.4751,55.5685,55.4658,55.5592,22731.0
2022-08-05 14:20:00,59.46,59.51,59.39,59.41,25852.0,55.5592,55.6059,55.4938,55.5125,25852.0
2022-08-05 14:30:00,59.41,59.45,59.38,59.39,23072.0,55.5125,55.5499,55.4844,55.4938,23072.0
2022-08-05 14:40:00,59.4,59.43,59.34,59.42,22541.0,55.5031,55.5312,55.4471,55.5218,22541.0
2022-08-05 14:50:00,59.41,59.44,59.34,59.37,25988.0,55.5125,55.5405,55.4471,55.4751,25988.0
2022-08-05 15:00:00,59.37,59.41,59.32,59.37,39325.0,55.4751,55.5125,55.4284,55.4751,39325.0
2022-08-05 15:10:00,59.38,59.4,59.34,59.36,27530.0,55.4844,55.5031,55.4471,55.4658,27530.0
2022-08-05 15:20:00,59.36,59.41,59.33,59.4,39058.0,55.4658,55.5125,55.4377,55.5031,39058.0
2022-08-05 15:30:00,59.4,59.46,59.37,59.42,48222.0,55.5031,55.5592,55.4751,55.5218,48222.0
2022-08-05 15:40:00,59.41,59.45,59.36,59.41,71788.0,55.5125,55.5499,55.4658,55.5125,71788.0
2022-08-05 15:50:00,59.42,59.53,59.33,59.47,281508.0,55.5218,55.6246,55.4377,55.5685,281508.0
2022-08-08 09:30:00,60.0,60.07,59.61,59.81,78528.0,56.0638,56.1292,55.6994,55.8862,78528.0
2022-08-08 09:40:00,59.85,59.96,59.76,59.82,32953.0,55.9236,56.0264,55.8395,55.8956,32953.0
2022-08-08 09:50:00,59.83,59.99,59.72,59.85,27820.0,55.9049,56.0544,55.8021,55.9236,27820.0
2022-08-08 10:00:00,59.83,59.99,59.82,59.87,33250.0,55.9049,56.0544,55.8956,55.9423,33250.0
2022-08-08 10:10:00,59.88,59.96,59.79,59.89,53767.0,55.9516,56.0264,55.8676,55.961,53767.0
2022-08-08 10:20:00,59.88,60.02,59.88,60.01,28919.0,55.9516,56.0825,55.9516,56.0731,28919.0
2022-08-08 10:30:00,60.0,60.05,59.93,59.99,21398.0,56.0638,56.1105,55.9984,56.0544,21398.0
2022-08-08 10:40:00,60.0,60.15,60.0,60.14,23604.0,56.0638,56.2039,56.0638,56.1946,23604.0
2022-08-08 10:50:00,60.15,60.16,60.07,60.07,19206.0,56.2039,56.2133,56.1292,56.1292,19206.0
2022-08-08 11:00:00,60.08,60.13,60.07,60.09,20635.0,56.1385,56.1852,56.1292,56.1479,20635.0
2022-08-08 11:10:00,60.1,60.2,60.1,60.12,52076.0,56.1572,56.2507,56.1572,56.1759,52076.0
2022-08-08 11:20:00,60.1,60.12,59.98,60.03,26038.0,56.1572,56.1759,56.0451,56.0918,26038.0
2022-08-08 11:30:00,60.03,60.06,59.87,59.88,24994.0,56.0918,56.1198,55.9423,55.9516,24994.0
2022-08-08 11:40:00,59.87,59.91,59.83,59.9,19328.0,55.9423,55.9797,55.9049,55.9703,19328.0
2022-08-08 11:50:00,59.9,59.97,59.87,59.87,25835.0,55.9703,56.0357,55.9423,55.9423,25835.0
2022-08-08 12:00:00,59.84,59.89,59.75,59.77,25314.0,55.9143,55.961,55.8302,55.8489,25314.0
2022-08-08 12:10:00,59.78,59.8,59.52,59.57,33501.0,55.8582,55.8769,55.6153,55.662,33501.0
2022-08-08 12:20:00,59.58,59.8,59.57,59.7,40942.0,55.6713,55.8769,55.662,55.7835,40942.0
2022-08-08 12:30:00,59.68,59.78,59.67,59.76,37039.0,55.7648,55.8582,55.7554,55.8395,37039.0
2022-08-08 12:40:00,59.76,59.84,59.74,59.77,24919.0,55.8395,55.9143,55.8208,55.8489,24919.0
2022-08-08 12:50:00,59.78,59.88,59.78,59.83,29539.0,55.8582,55.9516,55.8582,55.9049,29539.0
2022-08-08 13:00:00,59.82,59.9,59.79,59.89,28060.0,55.8956,55.9703,55.8676,55.961,28060.0
2022-08-08 13:10:00,59.89,59.91,59.84,59.9,21095.0,55.961,55.9797,55.9143,55.9703,21095.0
2022-08-08 13:20:00,59.89,59.94,59.83,59.83,20765.0,55.961,56.0077,55.9049,55.9049,20765.0
2022-08-08 13:30:00,59.84,59.9,59.83,59.89,26385.0,55.9143,55.9703,55.9049,55.961,26385.0
2022-08-08 13:40:00,59.88,59.96,59.86,59.94,23771.0,55.9516,56.0264,55.933,56.0077,23771.0
2022-08-08 13:50:00,59.93,60.03,59.9,59.95,24658.0,55.9984,56.0918,55.9703,56.0171,24658.0
2022-08-08 14:00:00,59.95,59.97,59.84,59.9,29332.0,56.0171,56.0357,55.9143,55.9703,29332.0
2022-08-08 14:10:00,59.89,59.89,59.73,59.78,25893.0,55.961,55.961,55.8115,55.8582,25893.0
2022-08-08 14:20:00,59.78,59.79,59.67,59.7,35234.0,55.8582,55.8676,55.7554,55.7835,35234.0
2022-08-08 14:30:00,59.7,59.71,59.64,59.68,20864.0,55.7835,55.7928,55.7274,55.7648,20864.0
2022-08-08 14:40:00,59.68,59.71,59.59,59.62,26822.0,55.7648,55.7928,55.6807,55.7087,26822.0
2022-08-08 14:50:00,59.61,59.62,59.51,59.6,22777.0,55.6994,55.7087,55.6059,55.69,22777.0
2022-08-08 15:00:00,59.61,59.67,59.59,59.65,34727.0,55.6994,55.7554,55.6807,55.7367,34727.0
2022-08-08 15:10:00,59.64,59.66,59.55,59.6,31859.0,55.7274,55.7461,55.6433,55.69,31859.0
2022-08-08 15:20:00,59.6,59.67,59.54,59.66,34683.0,55.69,55.7554,55.634,55.7461,34683.0
2022-08-08 15:30:00,59.65,59.77,59.61,59.69,58524.0,55.7367,55.8489,55.6994,55.7741,58524.0
2022-08-08 15:40:00,59.69,59.72,59.65,59.66,91309.0,55.7741,55.8021,55.7367,55.7461,91309.0
2022-08-08 15:50:00,59.62,59.66,59.52,59.59,204222.0,55.7087,55.7461,55.6153,55.6807,204222.0
2022-08-09 09:30:00,59.79,60.12,59.48,60.06,61615.0,55.8676,56.1759,55.5779,56.1198,61615.0
2022-08-09 09:40:00,60.14,60.29,60.03,60.26,22383.0,56.1946,56.3347,56.0918,56.3067,22383.0
2022-08-09 09:50:00,60.28,60.39,60.19,60.36,26611.0,56.3254,56.4282,56.2413,56.4002,26611.0
2022-08-09 10:00:00,60.36,60.55,60.35,60.55,28573.0,56.4002,56.5777,56.3908,56.5777,28573.0
2022-08-09 10:10:00,60.56,60.61,60.32,60.36,34901.0,56.587,56.6338,56.3628,56.4002,34901.0
2022-08-09 10:20:00,60.36,60.41,60.29,60.39,23971.0,56.4002,56.4469,56.3347,56.4282,23971.0
2022-08-09 10:30:00,60.39,60.47,60.36,60.39,23442.0,56.4282,56.5029,56.4002,56.4282,23442.0
2022-08-09 10:40:00,60.38,60.43,60.35,60.36,14794.0,56.4188,56.4656,56.3908,56.4002,14794.0
2022-08-09 10:50:00,60.36,60.37,60.16,60.18,26333.0,56.4002,56.4095,56.2133,56.232,26333.0
2022-08-09 11:00:00,60.18,60.2,60.07,60.17,19537.0,56.232,56.2507,56.1292,56.2226,19537.0
2022-08-09 11:10:00,60.17,60.25,60.08,60.24,31644.0,56.2226,56.2974,56.1385,56.288,31644.0
2022-08-09 11:20:00,60.25,60.25,60.17,60.2,15273.0,56.2974,56.2974,56.2226,56.2507,15273.0
2022-08-09 11:30:00,60.21,60.21,60.11,60.13,16662.0,56.26,56.26,56.1666,56.1852,16662.0
2022-08-09 11:40:00,60.13,60.22,60.12,60.19,17071.0,56.1852,56.2693,56.1759,56.2413,17071.0
2022-08-09 11:50:00,60.19,60.28,60.18,60.24,17465.0,56.2413,56.3254,56.232,56.288,17465.0
2022-08-09 12:00:00,60.26,60.38,60.24,60.33,14804.0,56.3067,56.4188,56.288,56.3721,14804.0
2022-08-09 12:10:00,60.33,60.37,60.29,60.32,11284.0,56.3721,56.4095,56.3347,56.3628,11284.0
2022-08-09 12:20:00,60.33,60.36,60.3,60.32,10383.0,56.3721,56.4002,56.3441,56.3628,10383.0
2022-08-09 12:30:00,60.32,60.4,60.29,60.39,16662.0,56.3628,56.4375,56.3347,56.4282,16662.0
2022-08-09 12:40:00,60.39,60.39,60.33,60.36,11156.0,56.4282,56.4282,56.3721,56.4002,11156.0
2022-08-09 12:50:00,60.37,60.49,60.35,60.48,15440.0,56.4095,56.5216,56.3908,56.5123,15440.0
2022-08-09 13:00:00,60.48,60.53,60.48,60.52,11780.0,56.5123,56.559,56.5123,56.5497,11780.0
2022-08-09 13:10:00,60.51,60.59,60.49,60.59,10467.0,56.5403,56.6151,56.5216,56.6151,10467.0
2022-08-09 13:20:00,60.59,60.66,60.58,60.59,16858.0,56.6151,56.6805,56.6057,56.6151,16858.0
2022-08-09 13:30:00,60.59,60.62,60.55,60.6,16305.0,56.6151,56.6431,56.5777,56.6244,16305.0
2022-08-09 13:40:00,60.59,60.61,60.44,60.48,16716.0,56.6151,56.6338,56.4749,56.5123,16716.0
2022-08-09 13:50:00,60.48,60.52,60.43,60.49,16343.0,56.5123,56.5497,56.4656,56.5216,16343.0
2022-08-09 14:00:00,60.49,60.53,60.46,60.46,11040.0,56.5216,56.559,56.4936,56.4936,11040.0
2022-08-09 14:10:00,60.47,60.48,60.33,60.35,19286.0,56.5029,56.5123,56.3721,56.3908,19286.0
2022-08-09 14:20:00,60.36,60.36,60.18,60.18,23515.0,56.4002,56.4002,56.232,56.232,23515.0
2022-08-09 14:30:00,60.17,60.23,60.17,60.23,20051.0,56.2226,56.2787,56.2226,56.2787,20051.0
2022-08-09 14:40:00,60.23,60.24,60.18,60.2,13752.0,56.2787,56.288,56.232,56.2507,13752.0
2022-08-09 14:50:00,60.19,60.28,60.16,60.27,19853.0,56.2413,56.3254,56.2133,56.3161,19853.0
2022-08-09 15:00:00,60.26,60.29,60.17,60.19,24673.0,56.3067,56.3347,56.2226,56.2413,24673.0
2022-08-09 15:10:00,60.19,60.19,60.1,60.16,28776.0,56.2413,56.2413,56.1572,56.2133,28776.0
2022-08-09 15:20:00,60.16,60.3,60.16,60.27,37870.0,56.2133,56.3441,56.2133,56.3161,37870.0
2022-08-09 15:30:00,60.27,60.37,60.24,60.32,34428.0,56.3161,56.4095,56.288,56.3628,34428.0
2022-08-09 15:40:00,60.32,60.34,60.23,60.29,48822.0,56.3628,56.3815,56.2787,56.3347,48822.0
2022-08-09 15:50:00,60.29,60.45,60.28,60.45,134882.0,56.3347,56.4843,56.3254,56.4843,134882.0
2022-08-10 09:30:00,61.15,61.4,60.83,61.36,84406.0,57.1383,57.3719,56.8393,57.3346,84406.0
2022-08-10 09:40:00,61.39,61.56,61.33,61.44,41400.0,57.3626,57.5214,57.3065,57.4093,41400.0
2022-08-10 09:50:00,61.44,61.57,61.35,61.41,34202.0,57.4093,57.5308,57.3252,57.3813,34202.0
2022-08-10 10:00:00,61.39,61.51,61.34,61.49,24573.0,57.3626,57.4747,57.3159,57.456,24573.0
2022-08-10 10:10:00,61.5,61.55,61.44,61.45,25268.0,57.4654,57.5121,57.4093,57.4186,25268.0
2022-08-10 10:20:00,61.41,61.47,61.34,61.42,29093.0,57.3813,57.4373,57.3159,57.3906,29093.0
2022-08-10 10:30:00,61.43,61.49,61.38,61.43,21273.0,57.4,57.456,57.3532,57.4,21273.0
2022-08-10 10:40:00,61.42,61.55,61.41,61.53,18854.0,57.3906,57.5121,57.3813,57.4934,18854.0
2022-08-10 10:50:00,61.55,61.58,61.5,61.51,21383.0,57.5121,57.5401,57.4654,57.4747,21383.0
2022-08-10 11:00:00,61.52,61.71,61.51,61.67,31024.0,57.4841,57.6616,57.4747,57.6242,31024.0
2022-08-10 11:10:00,61.67,61.68,61.48,61.51,25395.0,57.6242,57.6336,57.4467,57.4747,25395.0
2022-08-10 11:20:00,61.51,61.61,61.5,61.55,22465.0,57.4747,57.5682,57.4654,57.5121,22465.0
2022-08-10 11:30:00,61.56,61.61,61.49,61.55,33208.0,57.5214,57.5682,57.456,57.5121,33208.0
2022-08-10 11:40:00,61.55,61.67,61.55,61.64,21778.0,57.5121,57.6242,57.5121,57.5962,21778.0
2022-08-10 11:50:00,61.65,61.72,61.61,61.71,22705.0,57.6055,57.6709,57.5682,57.6616,22705.0
2022-08-10 12:00:00,61.71,61.73,61.64,61.67,21585.0,57.6616,57.6803,57.5962,57.6242,21585.0
2022-08-10 12:10:00,61.69,61.69,61.5,61.51,16906.0,57.6429,57.6429,57.4654,57.4747,16906.0
2022-08-10 12:20:00,61.52,61.62,61.52,61.62,11177.0,57.4841,57.5775,57.4841,57.5775,11177.0
2022-08-10 12:30:00,61.63,61.67,61.61,61.65,13353.0,57.5868,57.6242,57.5682,57.6055,13353.0
2022-08-10 12:40:00,61.67,61.67,61.58,61.6,16472.0,57.6242,57.6242,57.5401,57.5588,16472.0
2022-08-10 12:50:00,61.6,61.66,61.59,61.63,15256.0,57.5588,57.6149,57.5495,57.5868,15256.0
2022-08-10 13:00:00,61.64,61.7,61.63,61.69,13132.0,57.5962,57.6522,57.5868,57.6429,13132.0
2022-08-10 13:10:00,61.7,61.72,61.66,61.72,12757.0,57.6522,57.6709,57.6149,57.6709,12757.0
2022-08-10 13:20:00,61.72,61.75,61.66,61.66,24269.0,57.6709,57.699,57.6149,57.6149,24269.0
2022-08-10 13:30:00,61.66,61.75,61.64,61.73,20954.0,57.6149,57.699,57.5962,57.6803,20954.0
2022-08-10 13:40:00,61.75,61.81,61.72,61.81,38635.0,57.699,57.755,57.6709,57.755,38635.0
2022-08-10 13:50:00,61.81,61.84,61.75,61.77,21828.0,57.755,57.7831,57.699,57.7177,21828.0
2022-08-10 14:00:00,61.77,61.83,61.72,61.83,29506.0,57.7177,57.7737,57.6709,57.7737,29506.0
2022-08-10 14:10:00,61.83,61.84,61.74,61.8,15636.0,57.7737,57.7831,57.6896,57.7457,15636.0
2022-08-10 14:20:00,61.8,61.8,61.7,61.7,15589.0,57.7457,57.7457,57.6522,57.6522,15589.0
2022-08-10 14:30:00,61.7,61.75,61.69,61.71,17518.0,57.6522,57.699,57.6429,57.6616,17518.0
2022-08-10 14:40:00,61.71,61.75,61.6,61.64,17908.0,57.6616,57.699,57.5588,57.5962,17908.0
2022-08-10 14:50:00,61.64,61.68,61.61,61.62,13192.0,57.5962,57.6336,57.5682,57.5775,13192.0
2022-08-10 15:00:00,61.62,61.66,61.59,61.61,16415.0,57.5775,57.6149,57.5495,57.5682,16415.0
2022-08-10 15:10:00,61.6,61.66,61.59,61.62,19371.0,57.5588,57.6149,57.5495,57.5775,19371.0
2022-08-10 15:20:00,61.64,61.68,61.62,61.67,23342.0,57.5962,57.6336,57.5775,57.6242,23342.0
2022-08-10 15:30:00,61.67,61.77,61.63,61.77,42882.0,57.6242,57.7177,57.5868,57.7177,42882.0
2022-08-10 15:40:00,61.77,61.79,61.69,61.71,49248.0,57.7177,57.7363,57.6429,57.6616,49248.0
2022-08-10 15:50:00,61.7,61.73,61.62,61.7,163012.0,57.6522,57.6803,57.5775,57.6522,163012.0
2022-08-11 09:30:00,62.19,62.31,62.05,62.18,48282.0,58.1101,58.2222,57.9793,58.1008,48282.0
2022-08-11 09:40:00,62.17,62.52,62.11,62.47,33467.0,58.0914,58.4185,58.0354,58.3717,33467.0
2022-08-11 09:50:00,62.46,62.65,62.4,62.63,33576.0,58.3624,58.5399,58.3063,58.5212,33576.0
2022-08-11 10:00:00,62.61,62.83,62.58,62.79,39541.0,58.5025,58.7081,58.4745,58.6707,39541.0
2022-08-11 10:10:00,62.81,62.86,62.7,62.84,36605.0,58.6894,58.7361,58.5866,58.7175,36605.0
2022-08-11 10:20:00,62.84,62.9,62.77,62.82,26252.0,58.7175,58.7735,58.6521,58.6988,26252.0
2022-08-11 10:30:00,62.84,62.96,62.77,62.91,22887.0,58.7175,58.8296,58.6521,58.7829,22887.0
2022-08-11 10:40:00,62.9,62.95,62.82,62.85,24137.0,58.7735,58.8202,58.6988,58.7268,24137.0
2022-08-11 10:50:00,62.85,62.92,62.81,62.84,20200.0,58.7268,58.7922,58.6894,58.7175,20200.0
2022-08-11 11:00:00,62.84,62.85,62.73,62.77,25981.0,58.7175,58.7268,58.6147,58.6521,25981.0
2022-08-11 11:10:00,62.76,62.79,62.6,62.6,55128.0,58.6427,58.6707,58.4932,58.4932,55128.0
2022-08-11 11:20:00,62.61,62.73,62.59,62.73,23916.0,58.5025,58.6147,58.4839,58.6147,23916.0
2022-08-11 11:30:00,62.73,62.76,62.6,62.67,16583.0,58.6147,58.6427,58.4932,58.5586,16583.0
2022-08-11 11:40:00,62.67,62.76,62.65,62.73,18208.0,58.5586,58.6427,58.5399,58.6147,18208.0
2022-08-11 11:50:00,62.73,62.74,62.63,62.68,21332.0,58.6147,58.624,58.5212,58.568,21332.0
2022-08-11 12:00:00,62.69,62.73,62.61,62.62,19656.0,58.5773,58.6147,58.5025,58.5119,19656.0
2022-08-11 12:10:00,62.63,62.67,62.58,62.65,23152.0,58.5212,58.5586,58.4745,58.5399,23152.0
2022-08-11 12:20:00,62.64,62.73,62.61,62.73,17242.0,58.5306,58.6147,58.5025,58.6147,17242.0
2022-08-11 12:30:00,62.73,62.76,62.72,62.73,13858.0,58.6147,58.6427,58.6053,58.6147,13858.0
2022-08-11 12:40:00,62.72,62.75,62.68,62.72,17193.0,58.6053,58.6334,58.568,58.6053,17193.0
2022-08-11 12:50:00,62.72,62.85,62.71,62.85,14982.0,58.6053,58.7268,58.596,58.7268,14982.0
2022-08-11 13:00:00,62.87,62.88,62.81,62.81,16699.0,58.7455,58.7548,58.6894,58.6894,16699.0
2022-08-11 13:10:00,62.81,62.87,62.8,62.85,19027.0,58.6894,58.7455,58.6801,58.7268,19027.0
2022-08-11 13:20:00,62.85,62.85,62.73,62.76,12227.0,58.7268,58.7268,58.6147,58.6427,12227.0
2022-08-11 13:30:00,62.76,62.79,62.73,62.75,13978.0,58.6427,58.6707,58.6147,58.6334,13978.0
2022-08-11 13:40:00,62.74,62.78,62.69,62.73,14780.0,58.624,58.6614,58.5773,58.6147,14780.0
2022-08-11 13:50:00,62.76,62.81,62.71,62.81,9637.0,58.6427,58.6894,58.596,58.6894,9637.0
2022-08-11 14:00:00,62.8,62.81,62.74,62.79,27334.0,58.6801,58.6894,58.624,58.6707,27334.0
2022-08-11 14:10:00,62.8,62.88,62.77,62.88,16284.0,58.6801,58.7548,58.6521,58.7548,16284.0
2022-08-11 14:20:00,62.87,62.9,62.85,62.89,33077.0,58.7455,58.7735,58.7268,58.7642,33077.0
2022-08-11 14:30:00,62.88,62.89,62.79,62.83,23820.0,58.7548,58.7642,58.6707,58.7081,23820.0
2022-08-11 14:40:00,62.83,62.9,62.79,62.81,28166.0,58.7081,58.7735,58.6707,58.6894,28166.0
2022-08-11 14:50:00,62.8,62.8,62.69,62.73,31453.0,58.6801,58.6801,58.5773,58.6147,31453.0
2022-08-11 15:00:00,62.72,62.73,62.63,62.65,25922.0,58.6053,58.6147,58.5212,58.5399,25922.0
2022-08-11 15:10:00,62.65,62.68,62.57,62.66,15577.0,58.5399,58.568,58.4652,58.5493,15577.0
2022-08-11 15:20:00,62.67,62.73,62.66,62.69,26634.0,58.5586,58.6147,58.5493,58.5773,26634.0
2022-08-11 15:30:00,62.69,62.73,62.64,62.65,65306.0,58.5773,58.6147,58.5306,58.5399,65306.0
2022-08-11 15:40:00,62.65,62.66,62.55,62.61,80411.0,58.5399,58.5493,58.4465,58.5025,80411.0
2022-08-11 15:50:00,62.6,62.68,62.57,62.66,168668.0,58.4932,58.568,58.4652,58.5493,168668.0
2022-08-12 09:30:00,62.73,63.07,62.66,62.95,62122.0,58.6147,58.9324,58.5493,58.8202,62122.0
2022-08-12 09:40:00,62.94,63.08,62.91,63.06,27005.0,58.8109,58.9417,58.7829,58.923,27005.0
2022-08-12 09:50:00,63.08,63.24,63.08,63.24,31871.0,58.9417,59.0912,58.9417,59.0912,31871.0
2022-08-12 10:00:00,63.22,63.22,63.02,63.13,33154.0,59.0725,59.0725,58.8857,58.9884,33154.0
2022-08-12 10:10:00,63.15,63.25,63.14,63.23,19407.0,59.0071,59.1006,58.9978,59.0819,19407.0
2022-08-12 10:20:00,63.24,63.29,63.2,63.27,21415.0,59.0912,59.1379,59.0538,59.1192,21415.0
2022-08-12 10:30:00,63.28,63.32,63.18,63.21,21502.0,59.1286,59.166,59.0352,59.0632,21502.0
2022-08-12 10:40:00,63.21,63.33,63.2,63.3,16915.0,59.0632,59.1753,59.0538,59.1473,16915.0
2022-08-12 10:50:00,63.33,63.33,63.27,63.27,18473.0,59.1753,59.1753,59.1192,59.1192,18473.0
2022-08-12 11:00:00,63.27,63.35,63.24,63.34,24434.0,59.1192,59.194,59.0912,59.1847,24434.0
2022-08-12 11:10:00,63.35,63.45,63.34,63.44,20478.0,59.194,59.2874,59.1847,59.2781,20478.0
2022-08-12 11:20:00,63.44,63.49,63.43,63.44,14864.0,59.2781,59.3248,59.2688,59.2781,14864.0
2022-08-12 11:30:00,63.46,63.48,63.37,63.39,21749.0,59.2968,59.3155,59.2127,59.2314,21749.0
2022-08-12 11:40:00,63.38,63.47,63.36,63.45,20139.0,59.222,59.3061,59.2033,59.2874,20139.0
2022-08-12 11:50:00,63.45,63.48,63.41,63.43,14265.0,59.2874,59.3155,59.2501,59.2688,14265.0
2022-08-12 12:00:00,63.43,63.5,63.43,63.5,9183.0,59.2688,59.3342,59.2688,59.3342,9183.0
2022-08-12 12:10:00,63.5,63.51,63.41,63.43,14193.0,59.3342,59.3435,59.2501,59.2688,14193.0
2022-08-12 12:20:00,63.44,63.48,63.4,63.45,16568.0,59.2781,59.3155,59.2407,59.2874,16568.0
2022-08-12 12:30:00,63.45,63.56,63.44,63.55,47602.0,59.2874,59.3902,59.2781,59.3809,47602.0
2022-08-12 12:40:00,63.55,63.69,63.54,63.68,87380.0,59.3809,59.5117,59.3715,59.5024,87380.0
2022-08-12 12:50:00,63.69,63.8,63.69,63.8,59796.0,59.5117,59.6145,59.5117,59.6145,59796.0
2022-08-12 13:00:00,63.8,63.93,63.8,63.93,67158.0,59.6145,59.736,59.6145,59.736,67158.0
2022-08-12 13:10:00,63.93,63.94,63.83,63.89,58055.0,59.736,59.7453,59.6425,59.6986,58055.0
2022-08-12 13:20:00,63.89,63.96,63.82,63.85,33032.0,59.6986,59.764,59.6332,59.6612,33032.0
2022-08-12 13:30:00,63.85,63.86,63.79,63.8,26850.0,59.6612,59.6705,59.6051,59.6145,26850.0
2022-08-12 13:40:00,63.81,63.84,63.8,63.81,16999.0,59.6238,59.6519,59.6145,59.6238,16999.0
2022-08-12 13:50:00,63.8,63.86,63.79,63.86,17049.0,59.6145,59.6705,59.6051,59.6705,17049.0
2022-08-12 14:00:00,63.87,63.89,63.82,63.84,17090.0,59.6799,59.6986,59.6332,59.6519,17090.0
2022-08-12 14:10:00,63.83,63.89,63.81,63.87,17001.0,59.6425,59.6986,59.6238,59.6799,17001.0
2022-08-12 14:20:00,63.87,63.91,63.87,63.88,15409.0,59.6799,59.7173,59.6799,59.6892,15409.0
2022-08-12 14:30:00,63.88,63.97,63.88,63.93,20895.0,59.6892,59.7733,59.6892,59.736,20895.0
2022-08-12 14:40:00,63.93,63.95,63.9,63.93,15725.0,59.736,59.7546,59.7079,59.736,15725.0
2022-08-12 14:50:00,63.93,63.94,63.83,63.85,42613.0,59.736,59.7453,59.6425,59.6612,42613.0
2022-08-12 15:00:00,63.86,63.94,63.85,63.92,32785.0,59.6705,59.7453,59.6612,59.7266,32785.0
2022-08-12 15:10:00,63.92,63.96,63.91,63.91,30073.0,59.7266,59.764,59.7173,59.7173,30073.0
2022-08-12 15:20:00,63.92,63.94,63.88,63.94,27675.0,59.7266,59.7453,59.6892,59.7453,27675.0
2022-08-12 15:30:00,63.93,63.94,63.83,63.85,45492.0,59.736,59.7453,59.6425,59.6612,45492.0
2022-08-12 15:40:00,63.85,64.01,63.85,64.0,58596.0,59.6612,59.8107,59.6612,59.8014,58596.0
2022-08-12 15:50:00,64.0,64.06,63.94,64.03,153203.0,59.8014,59.8574,59.7453,59.8294,153203.0
2022-08-15 09:30:00,63.41,63.65,63.32,63.63,52624.0,59.2501,59.4743,59.166,59.4556,52624.0
2022-08-15 09:40:00,63.65,63.97,63.65,63.9,20601.0,59.4743,59.7733,59.4743,59.7079,20601.0
2022-08-15 09:50:00,63.91,63.96,63.75,63.92,14788.0,59.7173,59.764,59.5678,59.7266,14788.0
2022-08-15 10:00:00,63.91,63.94,63.83,63.9,31495.0,59.7173,59.7453,59.6425,59.7079,31495.0
2022-08-15 10:10:00,63.9,63.96,63.85,63.91,24920.0,59.7079,59.764,59.6612,59.7173,24920.0
2022-08-15 10:20:00,63.91,64.03,63.87,63.9,52985.0,59.7173,59.8294,59.6799,59.7079,52985.0
2022-08-15 10:30:00,63.91,64.03,63.9,64.02,24523.0,59.7173,59.8294,59.7079,59.82,24523.0
2022-08-15 10:40:00,64.03,64.07,63.97,63.97,14730.0,59.8294,59.8668,59.7733,59.7733,14730.0
2022-08-15 10:50:00,63.99,64.03,63.9,63.94,25983.0,59.792,59.8294,59.7079,59.7453,25983.0
2022-08-15 11:00:00,63.95,64.03,63.9,63.98,24057.0,59.7546,59.8294,59.7079,59.7827,24057.0
2022-08-15 11:10:00,63.98,64.06,63.98,64.01,23422.0,59.7827,59.8574,59.7827,59.8107,23422.0
2022-08-15 11:20:00,64.02,64.11,64.0,64.11,30368.0,59.82,59.9041,59.8014,59.9041,30368.0
2022-08-15 11:30:00,64.12,64.18,64.1,64.18,24318.0,59.9135,59.9696,59.8948,59.9696,24318.0
2022-08-15 11:40:00,64.19,64.29,64.17,64.29,12615.0,59.9789,60.0723,59.9602,60.0723,12615.0
2022-08-15 11:50:00,64.3,64.35,64.25,64.25,14105.0,60.0817,60.1284,60.035,60.035,14105.0
2022-08-15 12:00:00,64.24,64.33,64.23,64.27,43906.0,60.0256,60.1097,60.0163,60.0536,43906.0
2022-08-15 12:10:00,64.27,64.31,64.22,64.24,20531.0,60.0536,60.091,60.0069,60.0256,20531.0
2022-08-15 12:20:00,64.24,64.25,64.17,64.2,11539.0,60.0256,60.035,59.9602,59.9882,11539.0
2022-08-15 12:30:00,64.2,64.29,64.19,64.26,12018.0,59.9882,60.0723,59.9789,60.0443,12018.0
2022-08-15 12:40:00,64.26,64.26,64.19,64.22,15042.0,60.0443,60.0443,59.9789,60.0069,15042.0
2022-08-15 12:50:00,64.23,64.36,64.23,64.34,36808.0,60.0163,60.1377,60.0163,60.1191,36808.0
2022-08-15 13:00:00,64.34,64.38,64.3,64.35,14539.0,60.1191,60.1564,60.0817,60.1284,14539.0
2022-08-15 13:10:00,64.35,64.39,64.33,64.35,33112.0,60.1284,60.1658,60.1097,60.1284,33112.0
2022-08-15 13:20:00,64.36,64.4,64.34,64.38,18796.0,60.1377,60.1751,60.1191,60.1564,18796.0
2022-08-15 13:30:00,64.39,64.39,64.27,64.28,25390.0,60.1658,60.1658,60.0536,60.063,25390.0
2022-08-15 13:40:00,64.29,64.32,64.27,64.3,16082.0,60.0723,60.1004,60.0536,60.0817,16082.0
2022-08-15 13:50:00,64.31,64.33,64.27,64.28,10779.0,60.091,60.1097,60.0536,60.063,10779.0
2022-08-15 14:00:00,64.28,64.31,64.25,64.26,14538.0,60.063,60.091,60.035,60.0443,14538.0
2022-08-15 14:10:00,64.26,64.27,64.23,64.27,20571.0,60.0443,60.0536,60.0163,60.0536,20571.0
2022-08-15 14:20:00,64.28,64.28,64.16,64.2,17559.0,60.063,60.063,59.9509,59.9882,17559.0
2022-08-15 14:30:00,64.2,64.22,64.17,64.2,12885.0,59.9882,60.0069,59.9602,59.9882,12885.0
2022-08-15 14:40:00,64.2,64.21,64.1,64.13,14856.0,59.9882,59.9976,59.8948,59.9228,14856.0
2022-08-15 14:50:00,64.12,64.16,64.07,64.12,21203.0,59.9135,59.9509,59.8668,59.9135,21203.0
2022-08-15 15:00:00,64.13,64.14,64.04,64.04,18377.0,59.9228,59.9322,59.8387,59.8387,18377.0
2022-08-15 15:10:00,64.05,64.1,64.0,64.02,40524.0,59.8481,59.8948,59.8014,59.82,40524.0
2022-08-15 15:20:00,64.02,64.06,64.0,64.02,25050.0,59.82,59.8574,59.8014,59.82,25050.0
2022-08-15 15:30:00,64.02,64.06,63.96,63.97,70694.0,59.82,59.8574,59.764,59.7733,70694.0
2022-08-15 15:40:00,63.97,64.07,63.97,64.06,47959.0,59.7733,59.8668,59.7733,59.8574,47959.0
2022-08-15 15:50:00,64.06,64.1,64.0,64.06,137868.0,59.8574,59.8948,59.8014,59.8574,137868.0
2022-08-16 09:30:00,63.87,64.34,63.7,64.2,46948.0,59.6799,60.1191,59.521,59.9882,46948.0
2022-08-16 09:40:00,64.22,64.24,64.09,64.16,31931.0,60.0069,60.0256,59.8855,59.9509,31931.0
2022-08-16 09:50:00,64.14,64.29,64.08,64.25,26617.0,59.9322,60.0723,59.8761,60.035,26617.0
2022-08-16 10:00:00,64.24,64.32,63.99,64.01,39076.0,60.0256,60.1004,59.792,59.8107,39076.0
2022-08-16 10:10:00,64.0,64.12,64.0,64.07,24145.0,59.8014,59.9135,59.8014,59.8668,24145.0
2022-08-16 10:20:00,64.05,64.09,63.94,63.94,27395.0,59.8481,59.8855,59.7453,59.7453,27395.0
2022-08-16 10:30:00,63.96,63.98,63.84,63.94,35264.0,59.764,59.7827,59.6519,59.7453,35264.0
2022-08-16 10:40:00,63.95,64.08,63.93,64.02,26679.0,59.7546,59.8761,59.736,59.82,26679.0
2022-08-16 10:50:00,64.02,64.02,63.9,63.94,21815.0,59.82,59.82,59.7079,59.7453,21815.0
2022-08-16 11:00:00,63.95,64.0,63.93,63.96,29016.0,59.7546,59.8014,59.736,59.764,29016.0
2022-08-16 11:10:00,63.96,64.13,63.96,64.13,23300.0,59.764,59.9228,59.764,59.9228,23300.0
2022-08-16 11:20:00,64.13,64.13,64.05,64.1,19127.0,59.9228,59.9228,59.8481,59.8948,19127.0
2022-08-16 11:30:00,64.1,64.14,64.06,64.08,20009.0,59.8948,59.9322,59.8574,59.8761,20009.0
2022-08-16 11:40:00,64.08,64.15,64.01,64.13,16551.0,59.8761,59.9415,59.8107,59.9228,16551.0
2022-08-16 11:50:00,64.13,64.16,64.1,64.1,13784.0,59.9228,59.9509,59.8948,59.8948,13784.0
2022-08-16 12:00:00,64.11,64.11,64.05,64.09,14457.0,59.9041,59.9041,59.8481,59.8855,14457.0
2022-08-16 12:10:00,64.1,64.21,64.1,64.21,12172.0,59.8948,59.9976,59.8948,59.9976,12172.0
2022-08-16 12:20:00,64.21,64.28,64.2,64.28,10943.0,59.9976,60.063,59.9882,60.063,10943.0
2022-08-16 12:30:00,64.27,64.29,64.25,64.28,15194.0,60.0536,60.0723,60.035,60.063,15194.0
2022-08-16 12:40:00,64.29,64.29,64.24,64.28,12255.0,60.0723,60.0723,60.0256,60.063,12255.0
2022-08-16 12:50:00,64.28,64.28,64.23,64.25,10095.0,60.063,60.063,60.0163,60.035,10095.0
2022-08-16 13:00:00,64.24,64.27,64.2,64.27,15092.0,60.0256,60.0536,59.9882,60.0536,15092.0
2022-08-16 13:10:00,64.28,64.29,64.2,64.22,13429.0,60.063,60.0723,59.9882,60.0069,13429.0
2022-08-16 13:20:00,64.22,64.33,64.22,64.33,16881.0,60.0069,60.1097,60.0069,60.1097,16881.0
2022-08-16 13:30:00,64.33,64.35,64.3,64.31,13625.0,60.1097,60.1284,60.0817,60.091,13625.0
2022-08-16 13:40:00,64.32,64.33,64.24,64.28,18528.0,60.1004,60.1097,60.0256,60.063,18528.0
2022-08-16 13:50:00,64.26,64.31,64.21,64.22,15583.0,60.0443,60.091,59.9976,60.0069,15583.0
2022-08-16 14:00:00,64.22,64.28,64.2,64.23,22246.0,60.0069,60.063,59.9882,60.0163,22246.0
2022-08-16 14:10:00,64.23,64.24,64.17,64.18,19543.0,60.0163,60.0256,59.9602,59.9696,19543.0
2022-08-16 14:20:00,64.18,64.18,64.12,64.13,18223.0,59.9696,59.9696,59.9135,59.9228,18223.0
2022-08-16 14:30:00,64.12,64.12,63.95,63.95,17083.0,59.9135,59.9135,59.7546,59.7546,17083.0
2022-08-16 14:40:00,63.97,63.97,63.68,63.74,33652.0,59.7733,59.7733,59.5024,59.5584,33652.0
2022-08-16 14:50:00,63.73,63.82,63.68,63.8,29894.0,59.5491,59.6332,59.5024,59.6145,29894.0
2022-08-16 15:00:00,63.79,63.86,63.74,63.85,26605.0,59.6051,59.6705,59.5584,59.6612,26605.0
2022-08-16 15:10:00,63.84,63.87,63.8,63.87,33884.0,59.6519,59.6799,59.6145,59.6799,33884.0
2022-08-16 15:20:00,63.87,63.94,63.84,63.91,51925.0,59.6799,59.7453,59.6519,59.7173,51925.0
2022-08-16 15:30:00,63.91,64.0,63.89,63.95,47133.0,59.7173,59.8014,59.6986,59.7546,47133.0
2022-08-16 15:40:00,63.95,64.02,63.9,63.98,83806.0,59.7546,59.82,59.7079,59.7827,83806.0
2022-08-16 15:50:00,63.99,64.01,63.91,63.98,141681.0,59.792,59.8107,59.7173,59.7827,141681.0
2022-08-17 09:30:00,63.36,63.72,63.29,63.61,56309.0,59.2033,59.5397,59.1379,59.4369,56309.0
2022-08-17 09:40:00,63.59,63.69,63.58,63.63,20433.0,59.4183,59.5117,59.4089,59.4556,20433.0
2022-08-17 09:50:00,63.62,63.67,63.54,63.59,21546.0,59.4463,59.493,59.3715,59.4183,21546.0
2022-08-17 10:00:00,63.61,63.74,63.57,63.74,43434.0,59.4369,59.5584,59.3996,59.5584,43434.0
2022-08-17 10:10:00,63.72,63.76,63.69,63.76,14673.0,59.5397,59.5771,59.5117,59.5771,14673.0
2022-08-17 10:20:00,63.74,63.84,63.74,63.8,29473.0,59.5584,59.6519,59.5584,59.6145,29473.0
2022-08-17 10:30:00,63.82,63.86,63.75,63.81,29870.0,59.6332,59.6705,59.5678,59.6238,29870.0
2022-08-17 10:40:00,63.81,63.86,63.75,63.76,15857.0,59.6238,59.6705,59.5678,59.5771,15857.0
2022-08-17 10:50:00,63.75,63.77,63.59,63.59,19772.0,59.5678,59.5864,59.4183,59.4183,19772.0
2022-08-17 11:00:00,63.59,63.69,63.58,63.67,18746.0,59.4183,59.5117,59.4089,59.493,18746.0
2022-08-17 11:10:00,63.66,63.68,63.56,63.6,17307.0,59.4837,59.5024,59.3902,59.4276,17307.0
2022-08-17 11:20:00,63.61,63.66,63.59,63.63,17789.0,59.4369,59.4837,59.4183,59.4556,17789.0
2022-08-17 11:30:00,63.62,63.68,63.58,63.58,24274.0,59.4463,59.5024,59.4089,59.4089,24274.0
2022-08-17 11:40:00,63.58,63.59,63.4,63.45,15433.0,59.4089,59.4183,59.2407,59.2874,15433.0
2022-08-17 11:50:00,63.45,63.49,63.44,63.45,9955.0,59.2874,59.3248,59.2781,59.2874,9955.0
2022-08-17 12:00:00,63.45,63.56,63.44,63.54,5003.0,59.2874,59.3902,59.2781,59.3715,5003.0
2022-08-17 12:10:00,63.55,63.63,63.54,63.58,12161.0,59.3809,59.4556,59.3715,59.4089,12161.0
2022-08-17 12:20:00,63.58,63.69,63.57,63.68,10623.0,59.4089,59.5117,59.3996,59.5024,10623.0
2022-08-17 12:30:00,63.67,63.8,63.66,63.76,21485.0,59.493,59.6145,59.4837,59.5771,21485.0
2022-08-17 12:40:00,63.74,63.79,63.72,63.76,7066.0,59.5584,59.6051,59.5397,59.5771,7066.0
2022-08-17 12:50:00,63.77,63.81,63.76,63.81,11585.0,59.5864,59.6238,59.5771,59.6238,11585.0
2022-08-17 13:00:00,63.8,63.83,63.76,63.8,13849.0,59.6145,59.6425,59.5771,59.6145,13849.0
2022-08-17 13:10:00,63.81,63.88,63.79,63.79,12029.0,59.6238,59.6892,59.6051,59.6051,12029.0
2022-08-17 13:20:00,63.8,63.88,63.79,63.88,9874.0,59.6145,59.6892,59.6051,59.6892,9874.0
2022-08-17 13:30:00,63.87,63.88,63.82,63.84,7452.0,59.6799,59.6892,59.6332,59.6519,7452.0
2022-08-17 13:40:00,63.85,63.88,63.81,63.86,10372.0,59.6612,59.6892,59.6238,59.6705,10372.0
2022-08-17 13:50:00,63.86,63.92,63.85,63.92,9586.0,59.6705,59.7266,59.6612,59.7266,9586.0
2022-08-17 14:00:00,63.92,64.07,63.85,64.03,38694.0,59.7266,59.8668,59.6612,59.8294,38694.0
2022-08-17 14:10:00,64.03,64.19,64.02,64.08,26035.0,59.8294,59.9789,59.82,59.8761,26035.0
2022-08-17 14:20:00,64.05,64.06,63.91,64.03,17583.0,59.8481,59.8574,59.7173,59.8294,17583.0
2022-08-17 14:30:00,64.02,64.19,64.0,64.18,15471.0,59.82,59.9789,59.8014,59.9696,15471.0
2022-08-17 14:40:00,64.17,64.17,63.98,64.01,15804.0,59.9602,59.9602,59.7827,59.8107,15804.0
2022-08-17 14:50:00,64.01,64.01,63.95,63.96,12294.0,59.8107,59.8107,59.7546,59.764,12294.0
2022-08-17 15:00:00,63.93,64.0,63.9,63.96,16641.0,59.736,59.8014,59.7079,59.764,16641.0
2022-08-17 15:10:00,63.96,63.97,63.79,63.87,19456.0,59.764,59.7733,59.6051,59.6799,19456.0
2022-08-17 15:20:00,63.86,63.98,63.85,63.94,27293.0,59.6705,59.7827,59.6612,59.7453,27293.0
2022-08-17 15:30:00,63.95,64.04,63.92,63.99,28083.0,59.7546,59.8387,59.7266,59.792,28083.0
2022-08-17 15:40:00,63.99,64.0,63.88,63.89,30901.0,59.792,59.8014,59.6892,59.6986,30901.0
2022-08-17 15:50:00,63.89,63.95,63.83,63.92,108330.0,59.6986,59.7546,59.6425,59.7266,108330.0
2022-08-18 09:30:00,64.0,64.08,63.78,64.01,39790.0,59.8014,59.8761,59.5958,59.8107,39790.0
2022-08-18 09:40:00,64.0,64.1,63.98,64.07,20667.0,59.8014,59.8948,59.7827,59.8668,20667.0
2022-08-18 09:50:00,64.08,64.08,64.0,64.03,19477.0,59.8761,59.8761,59.8014,59.8294,19477.0
2022-08-18 10:00:00,64.03,64.1,63.99,64.1,30400.0,59.8294,59.8948,59.792,59.8948,30400.0
2022-08-18 10:10:00,64.09,64.17,64.09,64.14,24302.0,59.8855,59.9602,59.8855,59.9322,24302.0
2022-08-18 10:20:00,64.14,64.22,64.08,64.19,20023.0,59.9322,60.0069,59.8761,59.9789,20023.0
2022-08-18 10:30:00,64.19,64.24,64.17,64.19,23611.0,59.9789,60.0256,59.9602,59.9789,23611.0
2022-08-18 10:40:00,64.2,64.29,64.2,64.26,26747.0,59.9882,60.0723,59.9882,60.0443,26747.0
2022-08-18 10:50:00,64.26,64.28,64.2,64.23,24672.0,60.0443,60.063,59.9882,60.0163,24672.0
2022-08-18 11:00:00,64.23,64.23,64.17,64.19,18749.0,60.0163,60.0163,59.9602,59.9789,18749.0
2022-08-18 11:10:00,64.2,64.22,64.14,64.18,14878.0,59.9882,60.0069,59.9322,59.9696,14878.0
2022-08-18 11:20:00,64.19,64.28,64.19,64.27,17526.0,59.9789,60.063,59.9789,60.0536,17526.0
2022-08-18 11:30:00,64.27,64.37,64.27,64.35,21984.0,60.0536,60.1471,60.0536,60.1284,21984.0
2022-08-18 11:40:00,64.36,64.39,64.34,64.38,15753.0,60.1377,60.1658,60.1191,60.1564,15753.0
2022-08-18 11:50:00,64.39,64.4,64.31,64.31,13406.0,60.1658,60.1751,60.091,60.091,13406.0
2022-08-18 12:00:00,64.31,64.39,64.3,64.34,21134.0,60.091,60.1658,60.0817,60.1191,21134.0
2022-08-18 12:10:00,64.34,64.38,64.32,64.34,18786.0,60.1191,60.1564,60.1004,60.1191,18786.0
2022-08-18 12:20:00,64.34,64.35,64.23,64.25,12424.0,60.1191,60.1284,60.0163,60.035,12424.0
2022-08-18 12:30:00,64.25,64.27,64.19,64.2,11720.0,60.035,60.0536,59.9789,59.9882,11720.0
2022-08-18 12:40:00,64.2,64.22,64.15,64.2,68509.0,59.9882,60.0069,59.9415,59.9882,68509.0
2022-08-18 12:50:00,64.2,64.24,64.15,64.15,22426.0,59.9882,60.0256,59.9415,59.9415,22426.0
2022-08-18 13:00:00,64.16,64.26,64.15,64.25,13401.0,59.9509,60.0443,59.9415,60.035,13401.0
2022-08-18 13:10:00,64.26,64.3,64.24,64.3,12515.0,60.0443,60.0817,60.0256,60.0817,12515.0
2022-08-18 13:20:00,64.31,64.34,64.29,64.31,12748.0,60.091,60.1191,60.0723,60.091,12748.0
2022-08-18 13:30:00,64.31,64.36,64.3,64.36,13086.0,60.091,60.1377,60.0817,60.1377,13086.0
2022-08-18 13:40:00,64.36,64.39,64.33,64.34,17356.0,60.1377,60.1658,60.1097,60.1191,17356.0
2022-08-18 13:50:00,64.33,64.36,64.28,64.34,14959.0,60.1097,60.1377,60.063,60.1191,14959.0
2022-08-18 14:00:00,64.33,64.45,64.31,64.44,22190.0,60.1097,60.2218,60.091,60.2125,22190.0
2022-08-18 14:10:00,64.44,64.44,64.39,64.42,12495.0,60.2125,60.2125,60.1658,60.1938,12495.0
2022-08-18 14:20:00,64.42,64.43,64.38,64.42,14397.0,60.1938,60.2031,60.1564,60.1938,14397.0
2022-08-18 14:30:00,64.42,64.42,64.36,64.4,20033.0,60.1938,60.1938,60.1377,60.1751,20033.0
2022-08-18 14:40:00,64.39,64.45,64.39,64.43,10697.0,60.1658,60.2218,60.1658,60.2031,10697.0
2022-08-18 14:50:00,64.44,64.49,64.43,64.48,14446.0,60.2125,60.2592,60.2031,60.2499,14446.0
2022-08-18 15:00:00,64.48,64.49,64.45,64.47,17921.0,60.2499,60.2592,60.2218,60.2405,17921.0
2022-08-18 15:10:00,64.47,64.52,64.46,64.52,24142.0,60.2405,60.2872,60.2312,60.2872,24142.0
2022-08-18 15:20:00,64.53,64.58,64.51,64.58,33879.0,60.2966,60.3433,60.2779,60.3433,33879.0
2022-08-18 15:30:00,64.58,64.64,64.57,64.6,36163.0,60.3433,60.3994,60.334,60.362,36163.0
2022-08-18 15:40:00,64.6,64.66,64.52,64.53,52804.0,60.362,60.4181,60.2872,60.2966,52804.0
2022-08-18 15:50:00,64.54,64.58,64.44,64.57,194115.0,60.3059,60.3433,60.2125,60.334,194115.0
2022-08-19 09:30:00,64.44,64.5,63.64,64.12,148985.0,60.2125,60.2686,59.465,59.9135,148985.0
2022-08-19 09:40:00,64.11,64.13,63.8,63.91,41270.0,59.9041,59.9228,59.6145,59.7173,41270.0
2022-08-19 09:50:00,63.91,63.93,63.75,63.78,25486.0,59.7173,59.736,59.5678,59.5958,25486.0
2022-08-19 10:00:00,63.78,63.84,63.72,63.72,38751.0,59.5958,59.6519,59.5397,59.5397,38751.0
2022-08-19 10:10:00,63.73,63.78,63.65,63.77,26868.0,59.5491,59.5958,59.4743,59.5864,26868.0
2022-08-19 10:20:00,63.77,63.81,63.62,63.68,28088.0,59.5864,59.6238,59.4463,59.5024,28088.0
2022-08-19 10:30:00,63.67,63.74,63.66,63.72,19631.0,59.493,59.5584,59.4837,59.5397,19631.0
2022-08-19 10:40:00,63.72,63.83,63.71,63.83,17665.0,59.5397,59.6425,59.5304,59.6425,17665.0
2022-08-19 10:50:00,63.82,63.84,63.72,63.73,25077.0,59.6332,59.6519,59.5397,59.5491,25077.0
2022-08-19 11:00:00,63.77,63.77,63.52,63.53,18457.0,59.5864,59.5864,59.3528,59.3622,18457.0
2022-08-19 11:10:00,63.53,63.6,63.51,63.54,13987.0,59.3622,59.4276,59.3435,59.3715,13987.0
2022-08-19 11:20:00,63.55,63.58,63.5,63.58,23845.0,59.3809,59.4089,59.3342,59.4089,23845.0
2022-08-19 11:30:00,63.58,63.6,63.41,63.42,45809.0,59.4089,59.4276,59.2501,59.2594,45809.0
2022-08-19 11:40:00,63.43,63.53,63.41,63.51,27858.0,59.2688,59.3622,59.2501,59.3435,27858.0
2022-08-19 11:50:00,63.52,63.58,63.51,63.53,21019.0,59.3528,59.4089,59.3435,59.3622,21019.0
2022-08-19 12:00:00,63.53,63.56,63.5,63.51,21824.0,59.3622,59.3902,59.3342,59.3435,21824.0
2022-08-19 12:10:00,63.52,63.73,63.52,63.71,11790.0,59.3528,59.5491,59.3528,59.5304,11790.0
2022-08-19 12:20:00,63.73,63.74,63.67,63.68,23921.0,59.5491,59.5584,59.493,59.5024,23921.0
2022-08-19 12:30:00,63.67,63.77,63.67,63.77,18025.0,59.493,59.5864,59.493,59.5864,18025.0
2022-08-19 12:40:00,63.76,63.78,63.74,63.75,8480.0,59.5771,59.5958,59.5584,59.5678,8480.0
2022-08-19 12:50:00,63.75,63.78,63.73,63.74,10325.0,59.5678,59.5958,59.5491,59.5584,10325.0
2022-08-19 13:00:00,63.74,63.76,63.66,63.68,13025.0,59.5584,59.5771,59.4837,59.5024,13025.0
2022-08-19 13:10:00,63.69,63.71,63.64,63.68,15578.0,59.5117,59.5304,59.465,59.5024,15578.0
2022-08-19 13:20:00,63.69,63.72,63.66,63.69,9748.0,59.5117,59.5397,59.4837,59.5117,9748.0
2022-08-19 13:30:00,63.68,63.68,63.58,63.63,16235.0,59.5024,59.5024,59.4089,59.4556,16235.0
2022-08-19 13:40:00,63.63,63.79,63.62,63.75,46963.0,59.4556,59.6051,59.4463,59.5678,46963.0
2022-08-19 13:50:00,63.74,63.85,63.72,63.82,17373.0,59.5584,59.6612,59.5397,59.6332,17373.0
2022-08-19 14:00:00,63.84,63.91,63.76,63.9,27797.0,59.6519,59.7173,59.5771,59.7079,27797.0
2022-08-19 14:10:00,63.89,63.93,63.77,63.87,40387.0,59.6986,59.736,59.5864,59.6799,40387.0
2022-08-19 14:20:00,63.88,63.94,63.86,63.93,22380.0,59.6892,59.7453,59.6705,59.736,22380.0
2022-08-19 14:30:00,63.92,63.93,63.87,63.9,14049.0,59.7266,59.736,59.6799,59.7079,14049.0
2022-08-19 14:40:00,63.89,63.9,63.84,63.86,17196.0,59.6986,59.7079,59.6519,59.6705,17196.0
2022-08-19 14:50:00,63.85,63.85,63.75,63.76,15791.0,59.6612,59.6612,59.5678,59.5771,15791.0
2022-08-19 15:00:00,63.79,63.81,63.71,63.76,27412.0,59.6051,59.6238,59.5304,59.5771,27412.0
2022-08-19 15:10:00,63.76,63.88,63.76,63.81,22221.0,59.5771,59.6892,59.5771,59.6238,22221.0
2022-08-19 15:20:00,63.81,63.82,63.74,63.77,52156.0,59.6238,59.6332,59.5584,59.5864,52156.0
2022-08-19 15:30:00,63.77,63.78,63.68,63.72,75536.0,59.5864,59.5958,59.5024,59.5397,75536.0
2022-08-19 15:40:00,63.72,63.73,63.64,63.7,110128.0,59.5397,59.5491,59.465,59.521,110128.0
2022-08-19 15:50:00,63.69,63.79,63.66,63.68,167228.0,59.5117,59.6051,59.4837,59.5024,167228.0
2022-08-22 09:30:00,62.93,63.15,62.7,63.02,98453.0,58.8016,59.0071,58.5866,58.8857,98453.0
2022-08-22 09:40:00,63.01,63.01,62.85,62.95,31554.0,58.8763,58.8763,58.7268,58.8202,31554.0
2022-08-22 09:50:00,62.93,62.94,62.78,62.92,32112.0,58.8016,58.8109,58.6614,58.7922,32112.0
2022-08-22 10:00:00,62.91,62.91,62.71,62.74,77447.0,58.7829,58.7829,58.596,58.624,77447.0
2022-08-22 10:10:00,62.74,62.77,62.65,62.65,30400.0,58.624,58.6521,58.5399,58.5399,30400.0
2022-08-22 10:20:00,62.65,62.66,62.57,62.65,40651.0,58.5399,58.5493,58.4652,58.5399,40651.0
2022-08-22 10:30:00,62.63,62.77,62.63,62.76,27584.0,58.5212,58.6521,58.5212,58.6427,27584.0
2022-08-22 10:40:00,62.77,62.85,62.77,62.82,22472.0,58.6521,58.7268,58.6521,58.6988,22472.0
2022-08-22 10:50:00,62.81,62.81,62.75,62.78,19053.0,58.6894,58.6894,58.6334,58.6614,19053.0
2022-08-22 11:00:00,62.79,62.91,62.79,62.83,17570.0,58.6707,58.7829,58.6707,58.7081,17570.0
2022-08-22 11:10:00,62.82,62.83,62.75,62.76,26592.0,58.6988,58.7081,58.6334,58.6427,26592.0
2022-08-22 11:20:00,62.77,62.84,62.68,62.69,33974.0,58.6521,58.7175,58.568,58.5773,33974.0
2022-08-22 11:30:00,62.69,62.81,62.68,62.71,24719.0,58.5773,58.6894,58.568,58.596,24719.0
2022-08-22 11:40:00,62.71,62.74,62.62,62.64,39639.0,58.596,58.624,58.5119,58.5306,39639.0
2022-08-22 11:50:00,62.64,62.69,62.63,62.65,15287.0,58.5306,58.5773,58.5212,58.5399,15287.0
2022-08-22 12:00:00,62.65,62.71,62.59,62.59,34011.0,58.5399,58.596,58.4839,58.4839,34011.0
2022-08-22 12:10:00,62.6,62.6,62.5,62.54,27004.0,58.4932,58.4932,58.3998,58.4371,27004.0
2022-08-22 12:20:00,62.55,62.73,62.55,62.63,43739.0,58.4465,58.6147,58.4465,58.5212,43739.0
2022-08-22 12:30:00,62.62,62.71,62.59,62.68,20026.0,58.5119,58.596,58.4839,58.568,20026.0
2022-08-22 12:40:00,62.68,62.68,62.53,62.59,19300.0,58.568,58.568,58.4278,58.4839,19300.0
2022-08-22 12:50:00,62.59,62.65,62.58,62.63,12826.0,58.4839,58.5399,58.4745,58.5212,12826.0
2022-08-22 13:00:00,62.64,62.67,62.59,62.6,15034.0,58.5306,58.5586,58.4839,58.4932,15034.0
2022-08-22 13:10:00,62.59,62.59,62.49,62.51,23156.0,58.4839,58.4839,58.3904,58.4091,23156.0
2022-08-22 13:20:00,62.5,62.51,62.45,62.45,15141.0,58.3998,58.4091,58.353,58.353,15141.0
2022-08-22 13:30:00,62.45,62.47,62.34,62.41,22285.0,58.353,58.3717,58.2503,58.3157,22285.0
2022-08-22 13:40:00,62.4,62.42,62.35,62.4,21982.0,58.3063,58.325,58.2596,58.3063,21982.0
2022-08-22 13:50:00,62.39,62.4,62.34,62.38,17681.0,58.297,58.3063,58.2503,58.2876,17681.0
2022-08-22 14:00:00,62.37,62.39,62.2,62.23,61211.0,58.2783,58.297,58.1194,58.1475,61211.0
2022-08-22 14:10:00,62.24,62.27,62.23,62.25,22282.0,58.1568,58.1849,58.1475,58.1662,22282.0
2022-08-22 14:20:00,62.25,62.26,62.22,62.23,33503.0,58.1662,58.1755,58.1381,58.1475,33503.0
2022-08-22 14:30:00,62.22,62.24,62.2,62.22,16859.0,58.1381,58.1568,58.1194,58.1381,16859.0
2022-08-22 14:40:00,62.22,62.22,62.16,62.18,31890.0,58.1381,58.1381,58.0821,58.1008,31890.0
2022-08-22 14:50:00,62.17,62.17,62.08,62.09,29845.0,58.0914,58.0914,58.0073,58.0167,29845.0
2022-08-22 15:00:00,62.1,62.17,62.09,62.13,25485.0,58.026,58.0914,58.0167,58.054,25485.0
2022-08-22 15:10:00,62.14,62.15,62.04,62.06,30714.0,58.0634,58.0727,57.9699,57.9886,30714.0
2022-08-22 15:20:00,62.07,62.13,62.04,62.07,32883.0,57.998,58.054,57.9699,57.998,32883.0
2022-08-22 15:30:00,62.07,62.2,62.06,62.18,60843.0,57.998,58.1194,57.9886,58.1008,60843.0
2022-08-22 15:40:00,62.19,62.21,62.09,62.19,90707.0,58.1101,58.1288,58.0167,58.1101,90707.0
2022-08-22 15:50:00,62.18,62.31,62.16,62.23,218852.0,58.1008,58.2222,58.0821,58.1475,218852.0
2022-08-23 09:30:00,61.9,62.07,61.78,62.02,61966.0,58.2148,58.3746,58.1019,58.3276,61966.0
2022-08-23 09:40:00,62.02,62.15,61.95,62.12,27417.0,58.3276,58.4499,58.2618,58.4217,27417.0
2022-08-23 09:50:00,62.12,62.22,62.03,62.12,39768.0,58.4217,58.5157,58.337,58.4217,39768.0
2022-08-23 10:00:00,62.11,62.17,62.04,62.11,42241.0,58.4123,58.4687,58.3464,58.4123,42241.0
2022-08-23 10:10:00,62.12,62.22,62.12,62.18,24499.0,58.4217,58.5157,58.4217,58.4781,24499.0
2022-08-23 10:20:00,62.18,62.25,62.15,62.16,46561.0,58.4781,58.5439,58.4499,58.4593,46561.0
2022-08-23 10:30:00,62.15,62.28,62.06,62.06,37802.0,58.4499,58.5721,58.3652,58.3652,37802.0
2022-08-23 10:40:00,62.04,62.05,61.95,62.02,28165.0,58.3464,58.3558,58.2618,58.3276,28165.0
2022-08-23 10:50:00,62.02,62.08,61.8,61.82,28172.0,58.3276,58.3841,58.1207,58.1395,28172.0
2022-08-23 11:00:00,61.83,61.83,61.7,61.71,38860.0,58.1489,58.1489,58.0267,58.0361,38860.0
2022-08-23 11:10:00,61.71,61.87,61.65,61.87,26942.0,58.0361,58.1866,57.9797,58.1866,26942.0
2022-08-23 11:20:00,61.87,61.94,61.84,61.89,22304.0,58.1866,58.2524,58.1583,58.2054,22304.0
2022-08-23 11:30:00,61.89,61.94,61.87,61.89,24075.0,58.2054,58.2524,58.1866,58.2054,24075.0
2022-08-23 11:40:00,61.89,61.93,61.83,61.92,22571.0,58.2054,58.243,58.1489,58.2336,22571.0
2022-08-23 11:50:00,61.92,61.93,61.83,61.88,18248.0,58.2336,58.243,58.1489,58.196,18248.0
2022-08-23 12:00:00,61.87,61.87,61.77,61.85,41142.0,58.1866,58.1866,58.0925,58.1677,41142.0
2022-08-23 12:10:00,61.84,61.84,61.73,61.74,13779.0,58.1583,58.1583,58.0549,58.0643,13779.0
2022-08-23 12:20:00,61.73,61.74,61.65,61.67,15937.0,58.0549,58.0643,57.9797,57.9985,15937.0
2022-08-23 12:30:00,61.66,61.78,61.66,61.77,9692.0,57.9891,58.1019,57.9891,58.0925,9692.0
2022-08-23 12:40:00,61.77,61.8,61.76,61.78,13768.0,58.0925,58.1207,58.0831,58.1019,13768.0
2022-08-23 12:50:00,61.78,61.82,61.77,61.82,12122.0,58.1019,58.1395,58.0925,58.1395,12122.0
2022-08-23 13:00:00,61.81,61.84,61.7,61.71,16543.0,58.1301,58.1583,58.0267,58.0361,16543.0
2022-08-23 13:10:00,61.72,61.77,61.71,61.73,11199.0,58.0455,58.0925,58.0361,58.0549,11199.0
2022-08-23 13:20:00,61.73,61.74,61.65,61.71,15218.0,58.0549,58.0643,57.9797,58.0361,15218.0
2022-08-23 13:30:00,61.71,61.76,61.67,61.7,26552.0,58.0361,58.0831,57.9985,58.0267,26552.0
2022-08-23 13:40:00,61.69,61.69,61.55,61.55,32864.0,58.0173,58.0173,57.8856,57.8856,32864.0
2022-08-23 13:50:00,61.56,61.6,61.54,61.56,20829.0,57.895,57.9326,57.8762,57.895,20829.0
2022-08-23 14:00:00,61.56,61.57,61.52,61.57,13641.0,57.895,57.9044,57.8574,57.9044,13641.0
2022-08-23 14:10:00,61.56,61.59,61.51,61.57,25570.0,57.895,57.9232,57.848,57.9044,25570.0
2022-08-23 14:20:00,61.57,61.66,61.55,61.66,16796.0,57.9044,57.9891,57.8856,57.9891,16796.0
2022-08-23 14:30:00,61.66,61.67,61.61,61.63,13572.0,57.9891,57.9985,57.942,57.9608,13572.0
2022-08-23 14:40:00,61.63,61.65,61.59,61.61,15359.0,57.9608,57.9797,57.9232,57.942,15359.0
2022-08-23 14:50:00,61.6,61.64,61.59,61.64,22593.0,57.9326,57.9702,57.9232,57.9702,22593.0
2022-08-23 15:00:00,61.64,61.71,61.63,61.68,34809.0,57.9702,58.0361,57.9608,58.0079,34809.0
2022-08-23 15:10:00,61.68,61.7,61.61,61.68,28038.0,58.0079,58.0267,57.942,58.0079,28038.0
2022-08-23 15:20:00,61.68,61.68,61.53,61.54,46605.0,58.0079,58.0079,57.8668,57.8762,46605.0
2022-08-23 15:30:00,61.53,61.55,61.47,61.53,82744.0,57.8668,57.8856,57.8104,57.8668,82744.0
2022-08-23 15:40:00,61.52,61.62,61.51,61.57,89951.0,57.8574,57.9514,57.848,57.9044,89951.0
2022-08-23 15:50:00,61.57,61.68,61.54,61.58,125115.0,57.9044,58.0079,57.8762,57.9138,125115.0
2022-08-24 09:30:00,61.59,61.6,61.4,61.48,48894.0,57.9232,57.9326,57.7445,57.8198,48894.0
2022-08-24 09:40:00,61.48,61.65,61.45,61.57,22515.0,57.8198,57.9797,57.7916,57.9044,22515.0
2022-08-24 09:50:00,61.56,61.56,61.35,61.35,14117.0,57.895,57.895,57.6975,57.6975,14117.0
2022-08-24 10:00:00,61.34,61.42,61.32,61.42,29083.0,57.6881,57.7633,57.6693,57.7633,29083.0
2022-08-24 10:10:00,61.42,61.58,61.41,61.58,18362.0,57.7633,57.9138,57.7539,57.9138,18362.0
2022-08-24 10:20:00,61.57,61.6,61.49,61.58,27775.0,57.9044,57.9326,57.8292,57.9138,27775.0
2022-08-24 10:30:00,61.58,61.62,61.54,61.62,18742.0,57.9138,57.9514,57.8762,57.9514,18742.0
2022-08-24 10:40:00,61.59,61.59,61.5,61.58,13495.0,57.9232,57.9232,57.8386,57.9138,13495.0
2022-08-24 10:50:00,61.59,61.6,61.55,61.55,21297.0,57.9232,57.9326,57.8856,57.8856,21297.0
2022-08-24 11:00:00,61.56,61.57,61.49,61.55,25423.0,57.895,57.9044,57.8292,57.8856,25423.0
2022-08-24 11:10:00,61.54,61.71,61.51,61.68,16084.0,57.8762,58.0361,57.848,58.0079,16084.0
2022-08-24 11:20:00,61.69,61.72,61.64,61.64,17554.0,58.0173,58.0455,57.9702,57.9702,17554.0
2022-08-24 11:30:00,61.64,61.75,61.64,61.73,28205.0,57.9702,58.0737,57.9702,58.0549,28205.0
2022-08-24 11:40:00,61.73,61.77,61.7,61.77,10908.0,58.0549,58.0925,58.0267,58.0925,10908.0
2022-08-24 11:50:00,61.76,61.78,61.7,61.72,16055.0,58.0831,58.1019,58.0267,58.0455,16055.0
2022-08-24 12:00:00,61.71,61.75,61.68,61.71,12620.0,58.0361,58.0737,58.0079,58.0361,12620.0
2022-08-24 12:10:00,61.72,61.74,61.69,61.71,9096.0,58.0455,58.0643,58.0173,58.0361,9096.0
2022-08-24 12:20:00,61.7,61.7,61.59,61.62,18835.0,58.0267,58.0267,57.9232,57.9514,18835.0
2022-08-24 12:30:00,61.61,61.61,61.51,61.53,9924.0,57.942,57.942,57.848,57.8668,9924.0
2022-08-24 12:40:00,61.51,61.51,61.37,61.41,19061.0,57.848,57.848,57.7163,57.7539,19061.0
2022-08-24 12:50:00,61.39,61.44,61.39,61.42,7184.0,57.7351,57.7822,57.7351,57.7633,7184.0
2022-08-24 13:00:00,61.42,61.48,61.33,61.47,12460.0,57.7633,57.8198,57.6787,57.8104,12460.0
2022-08-24 13:10:00,61.46,61.5,61.34,61.35,65691.0,57.801,57.8386,57.6881,57.6975,65691.0
2022-08-24 13:20:00,61.34,61.38,61.33,61.34,21431.0,57.6881,57.7257,57.6787,57.6881,21431.0
2022-08-24 13:30:00,61.33,61.36,61.29,61.33,15625.0,57.6787,57.7069,57.6411,57.6787,15625.0
2022-08-24 13:40:00,61.33,61.33,61.2,61.27,35941.0,57.6787,57.6787,57.5564,57.6223,35941.0
2022-08-24 13:50:00,61.27,61.29,61.25,61.29,13269.0,57.6223,57.6411,57.6035,57.6411,13269.0
2022-08-24 14:00:00,61.29,61.33,61.27,61.32,30261.0,57.6411,57.6787,57.6223,57.6693,30261.0
2022-08-24 14:10:00,61.31,61.33,61.3,61.32,26303.0,57.6599,57.6787,57.6505,57.6693,26303.0
2022-08-24 14:20:00,61.32,61.42,61.31,61.4,34796.0,57.6693,57.7633,57.6599,57.7445,34796.0
2022-08-24 14:30:00,61.4,61.41,61.35,61.4,8148.0,57.7445,57.7539,57.6975,57.7445,8148.0
2022-08-24 14:40:00,61.4,61.43,61.37,61.39,27272.0,57.7445,57.7727,57.7163,57.7351,27272.0
2022-08-24 14:50:00,61.38,61.42,61.37,61.41,22806.0,57.7257,57.7633,57.7163,57.7539,22806.0
2022-08-24 15:00:00,61.4,61.51,61.39,61.5,36045.0,57.7445,57.848,57.7351,57.8386,36045.0
2022-08-24 15:10:00,61.5,61.56,61.48,61.55,56012.0,57.8386,57.895,57.8198,57.8856,56012.0
2022-08-24 15:20:00,61.55,61.55,61.45,61.47,38446.0,57.8856,57.8856,57.7916,57.8104,38446.0
2022-08-24 15:30:00,61.48,61.62,61.48,61.61,36250.0,57.8198,57.9514,57.8198,57.942,36250.0
2022-08-24 15:40:00,61.62,61.68,61.59,61.6,36301.0,57.9514,58.0079,57.9232,57.9326,36301.0
2022-08-24 15:50:00,61.61,61.61,61.52,61.56,117312.0,57.942,57.942,57.8574,57.895,117312.0
2022-08-25 09:30:00,61.72,61.86,61.56,61.86,53879.0,58.0455,58.1771,57.895,58.1771,53879.0
2022-08-25 09:40:00,61.89,62.06,61.89,62.04,27353.0,58.2054,58.3652,58.2054,58.3464,27353.0
2022-08-25 09:50:00,62.04,62.18,61.99,62.16,16797.0,58.3464,58.4781,58.2994,58.4593,16797.0
2022-08-25 10:00:00,62.2,62.26,62.04,62.05,22356.0,58.4969,58.5533,58.3464,58.3558,22356.0
2022-08-25 10:10:00,62.07,62.15,62.04,62.11,20326.0,58.3746,58.4499,58.3464,58.4123,20326.0
2022-08-25 10:20:00,62.09,62.25,62.09,62.25,10621.0,58.3935,58.5439,58.3935,58.5439,10621.0
2022-08-25 10:30:00,62.26,62.26,62.15,62.16,25661.0,58.5533,58.5533,58.4499,58.4593,25661.0
2022-08-25 10:40:00,62.16,62.19,62.08,62.17,15284.0,58.4593,58.4875,58.3841,58.4687,15284.0
2022-08-25 10:50:00,62.17,62.17,62.12,62.15,16686.0,58.4687,58.4687,58.4217,58.4499,16686.0
2022-08-25 11:00:00,62.14,62.22,62.11,62.16,20981.0,58.4405,58.5157,58.4123,58.4593,20981.0
2022-08-25 11:10:00,62.17,62.22,62.05,62.1,18558.0,58.4687,58.5157,58.3558,58.4029,18558.0
2022-08-25 11:20:00,62.09,62.13,62.0,62.13,18849.0,58.3935,58.4311,58.3088,58.4311,18849.0
2022-08-25 11:30:00,62.13,62.17,62.08,62.16,14276.0,58.4311,58.4687,58.3841,58.4593,14276.0
2022-08-25 11:40:00,62.15,62.19,62.13,62.19,9710.0,58.4499,58.4875,58.4311,58.4875,9710.0
2022-08-25 11:50:00,62.19,62.22,62.17,62.22,12690.0,58.4875,58.5157,58.4687,58.5157,12690.0
2022-08-25 12:00:00,62.22,62.22,62.11,62.11,12281.0,58.5157,58.5157,58.4123,58.4123,12281.0
2022-08-25 12:10:00,62.1,62.12,62.05,62.1,15879.0,58.4029,58.4217,58.3558,58.4029,15879.0
2022-08-25 12:20:00,62.1,62.1,61.97,62.07,84238.0,58.4029,58.4029,58.2806,58.3746,84238.0
2022-08-25 12:30:00,62.06,62.07,62.03,62.04,11256.0,58.3652,58.3746,58.337,58.3464,11256.0
2022-08-25 12:40:00,62.04,62.04,61.92,61.93,18443.0,58.3464,58.3464,58.2336,58.243,18443.0
2022-08-25 12:50:00,61.93,62.03,61.93,62.02,8899.0,58.243,58.337,58.243,58.3276,8899.0
2022-08-25 13:00:00,62.02,62.05,61.98,62.01,17309.0,58.3276,58.3558,58.29,58.3182,17309.0
2022-08-25 13:10:00,62.02,62.02,61.97,62.0,9467.0,58.3276,58.3276,58.2806,58.3088,9467.0
2022-08-25 13:20:00,62.01,62.11,61.99,62.07,10717.0,58.3182,58.4123,58.2994,58.3746,10717.0
2022-08-25 13:30:00,62.05,62.07,61.95,61.96,25358.0,58.3558,58.3746,58.2618,58.2712,25358.0
2022-08-25 13:40:00,61.97,62.04,61.96,62.03,17703.0,58.2806,58.3464,58.2712,58.337,17703.0
2022-08-25 13:50:00,62.03,62.04,61.99,62.02,15215.0,58.337,58.3464,58.2994,58.3276,15215.0
2022-08-25 14:00:00,62.02,62.02,61.94,61.99,27148.0,58.3276,58.3276,58.2524,58.2994,27148.0
2022-08-25 14:10:00,61.99,62.07,61.97,62.05,9084.0,58.2994,58.3746,58.2806,58.3558,9084.0
2022-08-25 14:20:00,62.05,62.13,62.05,62.11,15761.0,58.3558,58.4311,58.3558,58.4123,15761.0
2022-08-25 14:30:00,62.1,62.11,62.02,62.03,15455.0,58.4029,58.4123,58.3276,58.337,15455.0
2022-08-25 14:40:00,62.04,62.06,62.0,62.02,13410.0,58.3464,58.3652,58.3088,58.3276,13410.0
2022-08-25 14:50:00,62.02,62.02,61.97,62.02,15257.0,58.3276,58.3276,58.2806,58.3276,15257.0
2022-08-25 15:00:00,62.0,62.06,61.99,62.01,22248.0,58.3088,58.3652,58.2994,58.3182,22248.0
2022-08-25 15:10:00,62.01,62.07,62.01,62.07,10314.0,58.3182,58.3746,58.3182,58.3746,10314.0
2022-08-25 15:20:00,62.07,62.13,62.06,62.12,19973.0,58.3746,58.4311,58.3652,58.4217,19973.0
2022-08-25 15:30:00,62.12,62.12,61.96,61.96,54729.0,58.4217,58.4217,58.2712,58.2712,54729.0
2022-08-25 15:40:00,61.96,62.11,61.95,62.1,41875.0,58.2712,58.4123,58.2618,58.4029,41875.0
2022-08-25 15:50:00,62.11,62.26,62.03,62.26,128903.0,58.4123,58.5533,58.337,58.5533,128903.0
2022-08-26 09:30:00,62.47,62.57,62.32,62.37,55782.0,58.7508,58.8449,58.6098,58.6568,55782.0
2022-08-26 09:40:00,62.38,62.41,62.31,62.37,20057.0,58.6662,58.6944,58.6004,58.6568,20057.0
2022-08-26 09:50:00,62.36,62.47,62.31,62.42,11330.0,58.6474,58.7508,58.6004,58.7038,11330.0
2022-08-26 10:00:00,62.41,62.41,61.87,62.38,27670.0,58.6944,58.6944,58.1866,58.6662,27670.0
2022-08-26 10:10:00,62.39,62.39,62.11,62.21,20517.0,58.6756,58.6756,58.4123,58.5063,20517.0
2022-08-26 10:20:00,62.22,62.22,61.7,61.75,23712.0,58.5157,58.5157,58.0267,58.0737,23712.0
2022-08-26 10:30:00,61.74,61.74,61.4,61.44,37668.0,58.0643,58.0643,57.7445,57.7822,37668.0
2022-08-26 10:40:00,61.45,61.59,61.44,61.59,22111.0,57.7916,57.9232,57.7822,57.9232,22111.0
2022-08-26 10:50:00,61.59,61.6,61.49,61.51,33863.0,57.9232,57.9326,57.8292,57.848,33863.0
2022-08-26 11:00:00,61.49,61.5,61.26,61.29,29849.0,57.8292,57.8386,57.6129,57.6411,29849.0
2022-08-26 11:10:00,61.32,61.38,61.25,61.27,59083.0,57.6693,57.7257,57.6035,57.6223,59083.0
2022-08-26 11:20:00,61.29,61.35,61.21,61.35,21375.0,57.6411,57.6975,57.5658,57.6975,21375.0
2022-08-26 11:30:00,61.35,61.47,61.34,61.41,23808.0,57.6975,57.8104,57.6881,57.7539,23808.0
2022-08-26 11:40:00,61.45,61.49,61.36,61.49,13323.0,57.7916,57.8292,57.7069,57.8292,13323.0
2022-08-26 11:50:00,61.5,61.54,61.4,61.42,35377.0,57.8386,57.8762,57.7445,57.7633,35377.0
2022-08-26 12:00:00,61.43,61.45,61.28,61.34,14475.0,57.7727,57.7916,57.6317,57.6881,14475.0
2022-08-26 12:10:00,61.34,61.4,61.25,61.34,15031.0,57.6881,57.7445,57.6035,57.6881,15031.0
2022-08-26 12:20:00,61.34,61.34,61.25,61.25,11292.0,57.6881,57.6881,57.6035,57.6035,11292.0
2022-08-26 12:30:00,61.26,61.3,61.22,61.29,14245.0,57.6129,57.6505,57.5753,57.6411,14245.0
2022-08-26 12:40:00,61.3,61.39,61.27,61.37,14985.0,57.6505,57.7351,57.6223,57.7163,14985.0
2022-08-26 12:50:00,61.35,61.37,61.31,61.37,13304.0,57.6975,57.7163,57.6599,57.7163,13304.0
2022-08-26 13:00:00,61.36,61.38,61.32,61.34,15457.0,57.7069,57.7257,57.6693,57.6881,15457.0
2022-08-26 13:10:00,61.34,61.36,61.25,61.26,14109.0,57.6881,57.7069,57.6035,57.6129,14109.0
2022-08-26 13:20:00,61.26,61.36,61.26,61.32,18768.0,57.6129,57.7069,57.6129,57.6693,18768.0
2022-08-26 13:30:00,61.33,61.33,61.24,61.25,18101.0,57.6787,57.6787,57.5941,57.6035,18101.0
2022-08-26 13:40:00,61.25,61.26,61.18,61.26,12791.0,57.6035,57.6129,57.5376,57.6129,12791.0
2022-08-26 13:50:00,61.26,61.26,61.21,61.25,13830.0,57.6129,57.6129,57.5658,57.6035,13830.0
2022-08-26 14:00:00,61.26,61.28,61.18,61.21,34911.0,57.6129,57.6317,57.5376,57.5658,34911.0
2022-08-26 14:10:00,61.21,61.23,61.08,61.11,29285.0,57.5658,57.5847,57.4436,57.4718,29285.0
2022-08-26 14:20:00,61.12,61.2,61.12,61.18,9702.0,57.4812,57.5564,57.4812,57.5376,9702.0
2022-08-26 14:30:00,61.17,61.26,61.17,61.21,16939.0,57.5282,57.6129,57.5282,57.5658,16939.0
2022-08-26 14:40:00,61.2,61.23,61.16,61.18,16372.0,57.5564,57.5847,57.5188,57.5376,16372.0
2022-08-26 14:50:00,61.17,61.17,61.08,61.1,16743.0,57.5282,57.5282,57.4436,57.4624,16743.0
2022-08-26 15:00:00,61.1,61.15,61.05,61.06,20670.0,57.4624,57.5094,57.4154,57.4248,20670.0
2022-08-26 15:10:00,61.05,61.14,61.02,61.11,23415.0,57.4154,57.5,57.3872,57.4718,23415.0
2022-08-26 15:20:00,61.11,61.14,61.01,61.11,26138.0,57.4718,57.5,57.3778,57.4718,26138.0
2022-08-26 15:30:00,61.12,61.14,61.03,61.1,45151.0,57.4812,57.5,57.3966,57.4624,45151.0
2022-08-26 15:40:00,61.1,61.15,61.05,61.07,93204.0,57.4624,57.5094,57.4154,57.4342,93204.0
2022-08-26 15:50:00,61.05,61.1,60.83,60.87,223502.0,57.4154,57.4624,57.2085,57.2461,223502.0
2022-08-29 09:30:00,60.3,60.5,60.17,60.33,72052.0,56.71,56.8981,56.5878,56.7382,72052.0
2022-08-29 09:40:00,60.31,60.35,60.23,60.29,29961.0,56.7194,56.757,56.6442,56.7006,29961.0
2022-08-29 09:50:00,60.28,60.59,60.28,60.38,46542.0,56.6912,56.9828,56.6912,56.7853,46542.0
2022-08-29 10:00:00,60.38,60.43,60.34,60.41,37313.0,56.7853,56.8323,56.7476,56.8135,37313.0
2022-08-29 10:10:00,60.4,60.53,60.4,60.47,32087.0,56.8041,56.9263,56.8041,56.8699,32087.0
2022-08-29 10:20:00,60.48,60.49,60.37,60.37,27064.0,56.8793,56.8887,56.7759,56.7759,27064.0
2022-08-29 10:30:00,60.38,60.4,60.23,60.24,31283.0,56.7853,56.8041,56.6442,56.6536,31283.0
2022-08-29 10:40:00,60.23,60.33,60.19,60.31,25206.0,56.6442,56.7382,56.6066,56.7194,25206.0
2022-08-29 10:50:00,60.32,60.32,60.22,60.3,30811.0,56.7288,56.7288,56.6348,56.71,30811.0
2022-08-29 11:00:00,60.28,60.33,60.26,60.33,48523.0,56.6912,56.7382,56.6724,56.7382,48523.0
2022-08-29 11:10:00,60.33,60.45,60.32,60.44,15843.0,56.7382,56.8511,56.7288,56.8417,15843.0
2022-08-29 11:20:00,60.45,60.56,60.43,60.51,19230.0,56.8511,56.9545,56.8323,56.9075,19230.0
2022-08-29 11:30:00,60.51,60.78,60.49,60.73,30244.0,56.9075,57.1614,56.8887,57.1144,30244.0
2022-08-29 11:40:00,60.73,60.74,60.55,60.63,36734.0,57.1144,57.1238,56.9451,57.0204,36734.0
2022-08-29 11:50:00,60.63,60.65,60.58,60.63,13556.0,57.0204,57.0392,56.9734,57.0204,13556.0
2022-08-29 12:00:00,60.65,60.7,60.62,60.66,18889.0,57.0392,57.0862,57.011,57.0486,18889.0
2022-08-29 12:10:00,60.66,60.74,60.6,60.72,20264.0,57.0486,57.1238,56.9922,57.105,20264.0
2022-08-29 12:20:00,60.71,60.75,60.69,60.74,11723.0,57.0956,57.1332,57.0768,57.1238,11723.0
2022-08-29 12:30:00,60.74,60.75,60.64,60.69,20583.0,57.1238,57.1332,57.0298,57.0768,20583.0
2022-08-29 12:40:00,60.7,60.91,60.68,60.9,19219.0,57.0862,57.2837,57.0674,57.2743,19219.0
2022-08-29 12:50:00,60.91,60.96,60.84,60.85,10007.0,57.2837,57.3307,57.2179,57.2273,10007.0
2022-08-29 13:00:00,60.85,60.88,60.82,60.87,10574.0,57.2273,57.2555,57.1991,57.2461,10574.0
2022-08-29 13:10:00,60.84,60.86,60.7,60.73,10371.0,57.2179,57.2367,57.0862,57.1144,10371.0
2022-08-29 13:20:00,60.74,60.8,60.71,60.8,16889.0,57.1238,57.1803,57.0956,57.1803,16889.0
2022-08-29 13:30:00,60.81,60.95,60.81,60.92,33369.0,57.1897,57.3213,57.1897,57.2931,33369.0
2022-08-29 13:40:00,60.93,61.2,60.9,61.07,55251.0,57.3025,57.5564,57.2743,57.4342,55251.0
2022-08-29 13:50:00,61.07,61.12,61.03,61.07,19251.0,57.4342,57.4812,57.3966,57.4342,19251.0
2022-08-29 14:00:00,61.07,61.09,61.04,61.04,16813.0,57.4342,57.453,57.406,57.406,16813.0
2022-08-29 14:10:00,61.04,61.05,60.94,60.95,17027.0,57.406,57.4154,57.3119,57.3213,17027.0
2022-08-29 14:20:00,60.95,61.06,60.91,61.05,16320.0,57.3213,57.4248,57.2837,57.4154,16320.0
2022-08-29 14:30:00,61.05,61.22,61.05,61.19,33739.0,57.4154,57.5753,57.4154,57.547,33739.0
2022-08-29 14:40:00,61.19,61.27,61.17,61.17,26221.0,57.547,57.6223,57.5282,57.5282,26221.0
2022-08-29 14:50:00,61.16,61.17,61.01,61.14,26329.0,57.5188,57.5282,57.3778,57.5,26329.0
2022-08-29 15:00:00,61.13,61.24,61.11,61.15,26188.0,57.4906,57.5941,57.4718,57.5094,26188.0
2022-08-29 15:10:00,61.15,61.16,61.01,61.02,21841.0,57.5094,57.5188,57.3778,57.3872,21841.0
2022-08-29 15:20:00,61.02,61.02,60.87,60.88,27423.0,57.3872,57.3872,57.2461,57.2555,27423.0
2022-08-29 15:30:00,60.87,60.9,60.8,60.88,48233.0,57.2461,57.2743,57.1803,57.2555,48233.0
2022-08-29 15:40:00,60.88,60.88,60.79,60.86,78853.0,57.2555,57.2555,57.1709,57.2367,78853.0
2022-08-29 15:50:00,60.87,60.98,60.8,60.83,226162.0,57.2461,57.3495,57.1803,57.2085,226162.0
2022-08-30 09:30:00,60.78,61.06,60.41,60.86,69912.0,57.1614,57.4248,56.8135,57.2367,69912.0
2022-08-30 09:40:00,60.84,60.93,60.79,60.85,16308.0,57.2179,57.3025,57.1709,57.2273,16308.0
2022-08-30 09:50:00,60.82,60.82,60.47,60.57,21378.0,57.1991,57.1991,56.8699,56.9639,21378.0
2022-08-30 10:00:00,60.55,60.64,60.36,60.44,23661.0,56.9451,57.0298,56.7665,56.8417,23661.0
2022-08-30 10:10:00,60.44,60.45,60.37,60.44,23174.0,56.8417,56.8511,56.7759,56.8417,23174.0
2022-08-30 10:20:00,60.46,60.5,60.42,60.46,17011.0,56.8605,56.8981,56.8229,56.8605,17011.0
2022-08-30 10:30:00,60.43,60.47,60.25,60.35,21360.0,56.8323,56.8699,56.663,56.757,21360.0
2022-08-30 10:40:00,60.33,60.33,60.05,60.07,21227.0,56.7382,56.7382,56.4749,56.4937,21227.0
2022-08-30 10:50:00,60.07,60.33,60.05,60.33,19321.0,56.4937,56.7382,56.4749,56.7382,19321.0
2022-08-30 11:00:00,60.32,60.55,60.32,60.47,15355.0,56.7288,56.9451,56.7288,56.8699,15355.0
2022-08-30 11:10:00,60.47,60.52,60.34,60.5,26758.0,56.8699,56.9169,56.7476,56.8981,26758.0
2022-08-30 11:20:00,60.52,60.58,60.42,60.52,18604.0,56.9169,56.9734,56.8229,56.9169,18604.0
2022-08-30 11:30:00,60.49,60.65,60.46,60.56,14957.0,56.8887,57.0392,56.8605,56.9545,14957.0
2022-08-30 11:40:00,60.54,60.63,60.52,60.52,12707.0,56.9357,57.0204,56.9169,56.9169,12707.0
2022-08-30 11:50:00,60.5,60.64,60.49,60.59,12760.0,56.8981,57.0298,56.8887,56.9828,12760.0
2022-08-30 12:00:00,60.59,60.66,60.57,60.61,12100.0,56.9828,57.0486,56.9639,57.0016,12100.0
2022-08-30 12:10:00,60.61,60.71,60.58,60.65,15100.0,57.0016,57.0956,56.9734,57.0392,15100.0
2022-08-30 12:20:00,60.65,60.7,60.58,60.65,10774.0,57.0392,57.0862,56.9734,57.0392,10774.0
2022-08-30 12:30:00,60.65,60.65,60.53,60.6,13542.0,57.0392,57.0392,56.9263,56.9922,13542.0
2022-08-30 12:40:00,60.6,60.6,60.43,60.46,8867.0,56.9922,56.9922,56.8323,56.8605,8867.0
2022-08-30 12:50:00,60.45,60.49,60.45,60.45,9456.0,56.8511,56.8887,56.8511,56.8511,9456.0
2022-08-30 13:00:00,60.45,60.51,60.39,60.4,11571.0,56.8511,56.9075,56.7947,56.8041,11571.0
2022-08-30 13:10:00,60.41,60.41,60.26,60.26,14006.0,56.8135,56.8135,56.6724,56.6724,14006.0
2022-08-30 13:20:00,60.27,60.33,60.23,60.32,8565.0,56.6818,56.7382,56.6442,56.7288,8565.0
2022-08-30 13:30:00,60.31,60.34,60.24,60.28,14333.0,56.7194,56.7476,56.6536,56.6912,14333.0
2022-08-30 13:40:00,60.29,60.29,60.15,60.25,14153.0,56.7006,56.7006,56.569,56.663,14153.0
2022-08-30 13:50:00,60.26,60.34,60.23,60.3,16156.0,56.6724,56.7476,56.6442,56.71,16156.0
2022-08-30 14:00:00,60.31,60.39,60.25,60.29,27169.0,56.7194,56.7947,56.663,56.7006,27169.0
2022-08-30 14:10:00,60.29,60.33,60.27,60.29,13796.0,56.7006,56.7382,56.6818,56.7006,13796.0
2022-08-30 14:20:00,60.29,60.33,60.17,60.17,27118.0,56.7006,56.7382,56.5878,56.5878,27118.0
2022-08-30 14:30:00,60.16,60.28,60.15,60.2,49922.0,56.5784,56.6912,56.569,56.616,49922.0
2022-08-30 14:40:00,60.21,60.23,60.08,60.1,29584.0,56.6254,56.6442,56.5031,56.5219,29584.0
2022-08-30 14:50:00,60.11,60.18,60.05,60.14,35638.0,56.5313,56.5972,56.4749,56.5595,35638.0
2022-08-30 15:00:00,60.14,60.29,60.14,60.29,26914.0,56.5595,56.7006,56.5595,56.7006,26914.0
2022-08-30 15:10:00,60.3,60.36,60.25,60.29,23943.0,56.71,56.7665,56.663,56.7006,23943.0
2022-08-30 15:20:00,60.29,60.3,60.22,60.27,24819.0,56.7006,56.71,56.6348,56.6818,24819.0
2022-08-30 15:30:00,60.27,60.27,60.12,60.24,49801.0,56.6818,56.6818,56.5407,56.6536,49801.0
2022-08-30 15:40:00,60.23,60.33,60.07,60.11,78861.0,56.6442,56.7382,56.4937,56.5313,78861.0
2022-08-30 15:50:00,60.11,60.19,60.03,60.14,119718.0,56.5313,56.6066,56.4561,56.5595,119718.0
2022-08-31 09:30:00,60.22,60.5,60.02,60.18,43955.0,56.6348,56.8981,56.4467,56.5972,43955.0
2022-08-31 09:40:00,60.22,60.47,60.2,60.36,26504.0,56.6348,56.8699,56.616,56.7665,26504.0
2022-08-31 09:50:00,60.35,60.38,60.11,60.12,20276.0,56.757,56.7853,56.5313,56.5407,20276.0
2022-08-31 10:00:00,60.11,60.13,60.03,60.09,23714.0,56.5313,56.5501,56.4561,56.5125,23714.0
2022-08-31 10:10:00,60.07,60.23,60.07,60.23,24618.0,56.4937,56.6442,56.4937,56.6442,24618.0
2022-08-31 10:20:00,60.23,60.31,60.13,60.16,25465.0,56.6442,56.7194,56.5501,56.5784,25465.0
2022-08-31 10:30:00,60.16,60.3,60.14,60.23,17978.0,56.5784,56.71,56.5595,56.6442,17978.0
2022-08-31 10:40:00,60.22,60.46,60.19,60.46,18522.0,56.6348,56.8605,56.6066,56.8605,18522.0
2022-08-31 10:50:00,60.46,60.52,60.37,60.37,21143.0,56.8605,56.9169,56.7759,56.7759,21143.0
2022-08-31 11:00:00,60.35,60.35,60.22,60.28,20559.0,56.757,56.757,56.6348,56.6912,20559.0
2022-08-31 11:10:00,60.28,60.33,60.2,60.32,24214.0,56.6912,56.7382,56.616,56.7288,24214.0
2022-08-31 11:20:00,60.36,60.39,60.25,60.3,23381.0,56.7665,56.7947,56.663,56.71,23381.0
2022-08-31 11:30:00,60.29,60.38,60.25,60.29,30816.0,56.7006,56.7853,56.663,56.7006,30816.0
2022-08-31 11:40:00,60.26,60.3,60.23,60.26,14782.0,56.6724,56.71,56.6442,56.6724,14782.0
2022-08-31 11:50:00,60.27,60.32,60.24,60.3,13611.0,56.6818,56.7288,56.6536,56.71,13611.0
2022-08-31 12:00:00,60.31,60.31,60.21,60.22,21561.0,56.7194,56.7194,56.6254,56.6348,21561.0
2022-08-31 12:10:00,60.21,60.23,60.13,60.2,14672.0,56.6254,56.6442,56.5501,56.616,14672.0
2022-08-31 12:20:00,60.19,60.2,60.1,60.12,10275.0,56.6066,56.616,56.5219,56.5407,10275.0
2022-08-31 12:30:00,60.12,60.17,60.07,60.08,16384.0,56.5407,56.5878,56.4937,56.5031,16384.0
2022-08-31 12:40:00,60.09,60.09,60.02,60.05,10608.0,56.5125,56.5125,56.4467,56.4749,10608.0
2022-08-31 12:50:00,60.05,60.06,59.99,60.06,11358.0,56.4749,56.4843,56.4185,56.4843,11358.0
2022-08-31 13:00:00,60.07,60.12,60.05,60.09,8790.0,56.4937,56.5407,56.4749,56.5125,8790.0
2022-08-31 13:10:00,60.09,60.16,60.05,60.05,8723.0,56.5125,56.5784,56.4749,56.4749,8723.0
2022-08-31 13:20:00,60.06,60.06,59.94,60.01,13895.0,56.4843,56.4843,56.3715,56.4373,13895.0
2022-08-31 13:30:00,60.01,60.02,59.88,59.9,15838.0,56.4373,56.4467,56.315,56.3338,15838.0
2022-08-31 13:40:00,59.9,59.91,59.83,59.89,8715.0,56.3338,56.3432,56.268,56.3244,8715.0
2022-08-31 13:50:00,59.89,59.95,59.87,59.89,15873.0,56.3244,56.3809,56.3056,56.3244,15873.0
2022-08-31 14:00:00,59.88,59.91,59.71,59.85,34998.0,56.315,56.3432,56.1551,56.2868,34998.0
2022-08-31 14:10:00,59.85,59.86,59.77,59.78,21932.0,56.2868,56.2962,56.2116,56.221,21932.0
2022-08-31 14:20:00,59.78,59.79,59.72,59.75,21083.0,56.221,56.2304,56.1646,56.1928,21083.0
2022-08-31 14:30:00,59.74,59.75,59.63,59.63,14988.0,56.1834,56.1928,56.0799,56.0799,14988.0
2022-08-31 14:40:00,59.63,59.64,59.53,59.61,18387.0,56.0799,56.0893,55.9859,56.0611,18387.0
2022-08-31 14:50:00,59.61,59.65,59.57,59.64,21019.0,56.0611,56.0987,56.0235,56.0893,21019.0
2022-08-31 15:00:00,59.63,59.79,59.6,59.74,17861.0,56.0799,56.2304,56.0517,56.1834,17861.0
2022-08-31 15:10:00,59.75,59.94,59.74,59.9,18991.0,56.1928,56.3715,56.1834,56.3338,18991.0
2022-08-31 15:20:00,59.89,59.89,59.67,59.69,22382.0,56.3244,56.3244,56.1175,56.1363,22382.0
2022-08-31 15:30:00,59.68,59.71,59.59,59.67,38374.0,56.1269,56.1551,56.0423,56.1175,38374.0
2022-08-31 15:40:00,59.66,59.86,59.65,59.78,96171.0,56.1081,56.2962,56.0987,56.221,96171.0
2022-08-31 15:50:00,59.78,59.78,59.39,59.42,354477.0,56.221,56.221,55.8542,55.8824,354477.0
2022-09-01 09:30:00,59.47,59.54,59.13,59.17,121456.0,55.9294,55.9953,55.6097,55.6473,121456.0
2022-09-01 09:40:00,59.19,59.29,59.0,59.08,50326.0,55.6661,55.7602,55.4874,55.5627,50326.0
2022-09-01 09:50:00,59.07,59.11,58.98,59.07,50240.0,55.5533,55.5909,55.4686,55.5533,50240.0
2022-09-01 10:00:00,59.04,59.11,58.75,58.8,42232.0,55.525,55.5909,55.2523,55.2993,42232.0
2022-09-01 10:10:00,58.8,58.8,58.54,58.58,64945.0,55.2993,55.2993,55.0548,55.0924,64945.0
2022-09-01 10:20:00,58.58,59.0,58.58,58.97,37659.0,55.0924,55.4874,55.0924,55.4592,37659.0
2022-09-01 10:30:00,58.98,59.03,58.86,58.86,39095.0,55.4686,55.5156,55.3558,55.3558,39095.0
2022-09-01 10:40:00,58.86,58.89,58.69,58.73,58464.0,55.3558,55.384,55.1959,55.2335,58464.0
2022-09-01 10:50:00,58.75,59.05,58.75,59.04,36336.0,55.2523,55.5344,55.2523,55.525,36336.0
2022-09-01 11:00:00,59.04,59.26,58.97,59.25,27121.0,55.525,55.7319,55.4592,55.7225,27121.0
2022-09-01 11:10:00,59.25,59.37,59.23,59.35,71660.0,55.7225,55.8354,55.7037,55.8166,71660.0
2022-09-01 11:20:00,59.36,59.37,59.07,59.13,61974.0,55.826,55.8354,55.5533,55.6097,61974.0
2022-09-01 11:30:00,59.14,59.26,59.08,59.1,92393.0,55.6191,55.7319,55.5627,55.5815,92393.0
2022-09-01 11:40:00,59.11,59.12,58.97,59.05,45145.0,55.5909,55.6003,55.4592,55.5344,45145.0
2022-09-01 11:50:00,59.05,59.05,58.9,58.95,19074.0,55.5344,55.5344,55.3934,55.4404,19074.0
2022-09-01 12:00:00,58.95,59.07,58.92,59.06,26011.0,55.4404,55.5533,55.4122,55.5438,26011.0
2022-09-01 12:10:00,59.04,59.14,59.0,59.1,16861.0,55.525,55.6191,55.4874,55.5815,16861.0
2022-09-01 12:20:00,59.11,59.13,59.03,59.1,16778.0,55.5909,55.6097,55.5156,55.5815,16778.0
2022-09-01 12:30:00,59.09,59.13,58.95,58.96,19452.0,55.5721,55.6097,55.4404,55.4498,19452.0
2022-09-01 12:40:00,58.96,58.99,58.88,58.95,23448.0,55.4498,55.478,55.3746,55.4404,23448.0
2022-09-01 12:50:00,58.94,58.94,58.76,58.85,25164.0,55.431,55.431,55.2617,55.3463,25164.0
2022-09-01 13:00:00,58.84,58.9,58.71,58.9,77771.0,55.3369,55.3934,55.2147,55.3934,77771.0
2022-09-01 13:10:00,58.9,59.05,58.88,59.0,17640.0,55.3934,55.5344,55.3746,55.4874,17640.0
2022-09-01 13:20:00,59.0,59.15,59.0,59.13,24742.0,55.4874,55.6285,55.4874,55.6097,24742.0
2022-09-01 13:30:00,59.13,59.14,58.98,59.04,27860.0,55.6097,55.6191,55.4686,55.525,27860.0
2022-09-01 13:40:00,59.04,59.06,58.96,58.97,17508.0,55.525,55.5438,55.4498,55.4592,17508.0
2022-09-01 13:50:00,58.96,58.99,58.92,58.93,16937.0,55.4498,55.478,55.4122,55.4216,16937.0
2022-09-01 14:00:00,58.93,59.04,58.9,59.02,25116.0,55.4216,55.525,55.3934,55.5062,25116.0
2022-09-01 14:10:00,59.02,59.06,58.96,59.06,45191.0,55.5062,55.5438,55.4498,55.5438,45191.0
2022-09-01 14:20:00,59.08,59.25,59.08,59.22,23769.0,55.5627,55.7225,55.5627,55.6943,23769.0
2022-09-01 14:30:00,59.26,59.31,59.16,59.19,33186.0,55.7319,55.779,55.6379,55.6661,33186.0
2022-09-01 14:40:00,59.19,59.21,59.06,59.06,28076.0,55.6661,55.6849,55.5438,55.5438,28076.0
2022-09-01 14:50:00,59.08,59.21,59.06,59.18,19647.0,55.5627,55.6849,55.5438,55.6567,19647.0
2022-09-01 15:00:00,59.17,59.35,59.15,59.34,30819.0,55.6473,55.8166,55.6285,55.8072,30819.0
2022-09-01 15:10:00,59.35,59.42,59.3,59.3,37179.0,55.8166,55.8824,55.7696,55.7696,37179.0
2022-09-01 15:20:00,59.3,59.31,59.2,59.21,32868.0,55.7696,55.779,55.6755,55.6849,32868.0
2022-09-01 15:30:00,59.21,59.26,59.15,59.21,52147.0,55.6849,55.7319,55.6285,55.6849,52147.0
2022-09-01 15:40:00,59.21,59.34,59.1,59.12,103500.0,55.6849,55.8072,55.5815,55.6003,103500.0
2022-09-01 15:50:00,59.12,59.56,59.11,59.51,176871.0,55.6003,56.0141,55.5909,55.9671,176871.0
2022-09-02 09:30:00,59.99,60.1,59.86,60.04,53496.0,56.4185,56.5219,56.2962,56.4655,53496.0
2022-09-02 09:40:00,59.99,60.11,59.93,59.95,24150.0,56.4185,56.5313,56.3621,56.3809,24150.0
2022-09-02 09:50:00,59.97,60.05,59.88,60.01,31948.0,56.3997,56.4749,56.315,56.4373,31948.0
2022-09-02 10:00:00,60.02,60.07,59.89,60.05,76225.0,56.4467,56.4937,56.3244,56.4749,76225.0
2022-09-02 10:10:00,60.06,60.38,60.05,60.34,45256.0,56.4843,56.7853,56.4749,56.7476,45256.0
2022-09-02 10:20:00,60.36,60.46,60.24,60.42,30349.0,56.7665,56.8605,56.6536,56.8229,30349.0
2022-09-02 10:30:00,60.43,60.5,60.38,60.43,19201.0,56.8323,56.8981,56.7853,56.8323,19201.0
2022-09-02 10:40:00,60.47,60.52,60.43,60.45,28304.0,56.8699,56.9169,56.8323,56.8511,28304.0
2022-09-02 10:50:00,60.47,60.57,60.43,60.49,34212.0,56.8699,56.9639,56.8323,56.8887,34212.0
2022-09-02 11:00:00,60.5,60.7,60.5,60.6,31419.0,56.8981,57.0862,56.8981,56.9922,31419.0
2022-09-02 11:10:00,60.61,60.66,60.52,60.66,18753.0,57.0016,57.0486,56.9169,57.0486,18753.0
2022-09-02 11:20:00,60.65,60.68,60.59,60.62,39065.0,57.0392,57.0674,56.9828,57.011,39065.0
2022-09-02 11:30:00,60.62,60.72,60.61,60.65,33272.0,57.011,57.105,57.0016,57.0392,33272.0
2022-09-02 11:40:00,60.66,60.73,60.57,60.7,24237.0,57.0486,57.1144,56.9639,57.0862,24237.0
2022-09-02 11:50:00,60.69,60.81,60.67,60.79,46372.0,57.0768,57.1897,57.058,57.1709,46372.0
2022-09-02 12:00:00,60.79,60.81,60.74,60.76,23022.0,57.1709,57.1897,57.1238,57.1426,23022.0
2022-09-02 12:10:00,60.76,60.8,60.66,60.68,21790.0,57.1426,57.1803,57.0486,57.0674,21790.0
2022-09-02 12:20:00,60.68,60.69,60.49,60.52,46567.0,57.0674,57.0768,56.8887,56.9169,46567.0
2022-09-02 12:30:00,60.54,60.54,60.33,60.36,23982.0,56.9357,56.9357,56.7382,56.7665,23982.0
2022-09-02 12:40:00,60.36,60.36,60.12,60.15,26794.0,56.7665,56.7665,56.5407,56.569,26794.0
2022-09-02 12:50:00,60.15,60.23,60.07,60.17,40022.0,56.569,56.6442,56.4937,56.5878,40022.0
2022-09-02 13:00:00,60.17,60.17,59.92,60.0,72322.0,56.5878,56.5878,56.3526,56.4279,72322.0
2022-09-02 13:10:00,59.98,60.02,59.89,60.01,24062.0,56.4091,56.4467,56.3244,56.4373,24062.0
2022-09-02 13:20:00,60.0,60.0,59.64,59.67,55450.0,56.4279,56.4279,56.0893,56.1175,55450.0
2022-09-02 13:30:00,59.66,59.74,59.64,59.7,16044.0,56.1081,56.1834,56.0893,56.1457,16044.0
2022-09-02 13:40:00,59.68,59.91,59.68,59.68,45271.0,56.1269,56.3432,56.1269,56.1269,45271.0
2022-09-02 13:50:00,59.68,59.71,59.59,59.62,25133.0,56.1269,56.1551,56.0423,56.0705,25133.0
2022-09-02 14:00:00,59.62,59.8,59.62,59.8,37243.0,56.0705,56.2398,56.0705,56.2398,37243.0
2022-09-02 14:10:00,59.82,59.84,59.69,59.73,31056.0,56.2586,56.2774,56.1363,56.174,31056.0
2022-09-02 14:20:00,59.72,59.88,59.68,59.86,31451.0,56.1646,56.315,56.1269,56.2962,31451.0
2022-09-02 14:30:00,59.86,59.87,59.73,59.82,21934.0,56.2962,56.3056,56.174,56.2586,21934.0
2022-09-02 14:40:00,59.8,59.81,59.72,59.73,21626.0,56.2398,56.2492,56.1646,56.174,21626.0
2022-09-02 14:50:00,59.73,59.73,59.58,59.59,27711.0,56.174,56.174,56.0329,56.0423,27711.0
2022-09-02 15:00:00,59.58,59.76,59.58,59.69,26016.0,56.0329,56.2022,56.0329,56.1363,26016.0
2022-09-02 15:10:00,59.68,59.7,59.59,59.62,29296.0,56.1269,56.1457,56.0423,56.0705,29296.0
2022-09-02 15:20:00,59.62,59.65,59.42,59.51,46493.0,56.0705,56.0987,55.8824,55.9671,46493.0
2022-09-02 15:30:00,59.5,59.51,59.2,59.21,62998.0,55.9577,55.9671,55.6755,55.6849,62998.0
2022-09-02 15:40:00,59.21,59.33,59.15,59.29,97082.0,55.6849,55.7978,55.6285,55.7602,97082.0
2022-09-02 15:50:00,59.29,59.42,59.27,59.4,168183.0,55.7602,55.8824,55.7413,55.8636,168183.0
2022-09-06 09:30:00,59.56,59.77,59.48,59.65,55032.0,56.0141,56.2116,55.9388,56.0987,55032.0
2022-09-06 09:40:00,59.65,59.65,59.15,59.19,56878.0,56.0987,56.0987,55.6285,55.6661,56878.0
2022-09-06 09:50:00,59.18,59.44,59.06,59.42,49049.0,55.6567,55.9012,55.5438,55.8824,49049.0
2022-09-06 10:00:00,59.4,59.41,59.04,59.25,109138.0,55.8636,55.873,55.525,55.7225,109138.0
2022-09-06 10:10:00,59.25,59.29,59.12,59.18,117904.0,55.7225,55.7602,55.6003,55.6567,117904.0
2022-09-06 10:20:00,59.18,59.45,59.13,59.44,37023.0,55.6567,55.9106,55.6097,55.9012,37023.0
2022-09-06 10:30:00,59.45,59.47,59.29,59.45,54476.0,55.9106,55.9294,55.7602,55.9106,54476.0
2022-09-06 10:40:00,59.46,59.57,59.4,59.49,65587.0,55.92,56.0235,55.8636,55.9482,65587.0
2022-09-06 10:50:00,59.48,59.65,59.47,59.55,56111.0,55.9388,56.0987,55.9294,56.0047,56111.0
2022-09-06 11:00:00,59.55,59.71,59.51,59.63,63904.0,56.0047,56.1551,55.9671,56.0799,63904.0
2022-09-06 11:10:00,59.64,59.66,59.48,59.48,54350.0,56.0893,56.1081,55.9388,55.9388,54350.0
2022-09-06 11:20:00,59.49,59.52,59.39,59.42,27061.0,55.9482,55.9765,55.8542,55.8824,27061.0
2022-09-06 11:30:00,59.42,59.63,59.4,59.53,30386.0,55.8824,56.0799,55.8636,55.9859,30386.0
2022-09-06 11:40:00,59.53,59.68,59.52,59.54,20497.0,55.9859,56.1269,55.9765,55.9953,20497.0
2022-09-06 11:50:00,59.53,59.66,59.53,59.57,22253.0,55.9859,56.1081,55.9859,56.0235,22253.0
2022-09-06 12:00:00,59.57,59.64,59.4,59.4,23855.0,56.0235,56.0893,55.8636,55.8636,23855.0
2022-09-06 12:10:00,59.41,59.47,59.24,59.29,52011.0,55.873,55.9294,55.7131,55.7602,52011.0
2022-09-06 12:20:00,59.28,59.3,59.15,59.3,68128.0,55.7507,55.7696,55.6285,55.7696,68128.0
2022-09-06 12:30:00,59.28,59.32,59.22,59.28,47258.0,55.7507,55.7884,55.6943,55.7507,47258.0
2022-09-06 12:40:00,59.3,59.43,59.25,59.41,22772.0,55.7696,55.8918,55.7225,55.873,22772.0
2022-09-06 12:50:00,59.43,59.46,59.35,59.43,14243.0,55.8918,55.92,55.8166,55.8918,14243.0
2022-09-06 13:00:00,59.42,59.44,59.19,59.19,20448.0,55.8824,55.9012,55.6661,55.6661,20448.0
2022-09-06 13:10:00,59.21,59.24,59.03,59.11,14996.0,55.6849,55.7131,55.5156,55.5909,14996.0
2022-09-06 13:20:00,59.11,59.13,59.05,59.07,11607.0,55.5909,55.6097,55.5344,55.5533,11607.0
2022-09-06 13:30:00,59.06,59.24,59.06,59.24,21142.0,55.5438,55.7131,55.5438,55.7131,21142.0
2022-09-06 13:40:00,59.23,59.24,59.13,59.14,22624.0,55.7037,55.7131,55.6097,55.6191,22624.0
2022-09-06 13:50:00,59.12,59.25,59.12,59.23,17190.0,55.6003,55.7225,55.6003,55.7037,17190.0
2022-09-06 14:00:00,59.24,59.3,59.2,59.25,15968.0,55.7131,55.7696,55.6755,55.7225,15968.0
2022-09-06 14:10:00,59.26,59.4,59.24,59.36,26243.0,55.7319,55.8636,55.7131,55.826,26243.0
2022-09-06 14:20:00,59.36,59.37,59.21,59.21,26627.0,55.826,55.8354,55.6849,55.6849,26627.0
2022-09-06 14:30:00,59.23,59.26,59.12,59.23,27905.0,55.7037,55.7319,55.6003,55.7037,27905.0
2022-09-06 14:40:00,59.21,59.3,59.19,59.3,77115.0,55.6849,55.7696,55.6661,55.7696,77115.0
2022-09-06 14:50:00,59.29,59.29,59.15,59.25,97428.0,55.7602,55.7602,55.6285,55.7225,97428.0
2022-09-06 15:00:00,59.26,59.37,59.19,59.35,63647.0,55.7319,55.8354,55.6661,55.8166,63647.0
2022-09-06 15:10:00,59.34,59.47,59.32,59.43,43162.0,55.8072,55.9294,55.7884,55.8918,43162.0
2022-09-06 15:20:00,59.43,59.49,59.28,59.46,76080.0,55.8918,55.9482,55.7507,55.92,76080.0
2022-09-06 15:30:00,59.46,59.46,59.33,59.41,88313.0,55.92,55.92,55.7978,55.873,88313.0
2022-09-06 15:40:00,59.41,59.62,59.4,59.53,125531.0,55.873,56.0705,55.8636,55.9859,125531.0
2022-09-06 15:50:00,59.52,59.6,59.4,59.55,282148.0,55.9765,56.0517,55.8636,56.0047,282148.0
2022-09-07 09:30:00,59.31,59.69,59.25,59.62,46728.0,55.779,56.1363,55.7225,56.0705,46728.0
2022-09-07 09:40:00,59.61,59.79,59.6,59.67,50216.0,56.0611,56.2304,56.0517,56.1175,50216.0
2022-09-07 09:50:00,59.66,59.67,59.53,59.62,63340.0,56.1081,56.1175,55.9859,56.0705,63340.0
2022-09-07 10:00:00,59.61,59.83,59.53,59.79,47158.0,56.0611,56.268,55.9859,56.2304,47158.0
2022-09-07 10:10:00,59.81,59.82,59.63,59.81,45003.0,56.2492,56.2586,56.0799,56.2492,45003.0
2022-09-07 10:20:00,59.84,59.89,59.77,59.89,27001.0,56.2774,56.3244,56.2116,56.3244,27001.0
2022-09-07 10:30:00,59.89,60.11,59.89,60.04,43563.0,56.3244,56.5313,56.3244,56.4655,43563.0
2022-09-07 10:40:00,60.06,60.15,60.04,60.08,32769.0,56.4843,56.569,56.4655,56.5031,32769.0
2022-09-07 10:50:00,60.07,60.18,60.06,60.14,23873.0,56.4937,56.5972,56.4843,56.5595,23873.0
2022-09-07 11:00:00,60.12,60.27,60.1,60.22,46630.0,56.5407,56.6818,56.5219,56.6348,46630.0
2022-09-07 11:10:00,60.25,60.34,60.23,60.31,31265.0,56.663,56.7476,56.6442,56.7194,31265.0
2022-09-07 11:20:00,60.32,60.39,60.28,60.29,31986.0,56.7288,56.7947,56.6912,56.7006,31986.0
2022-09-07 11:30:00,60.29,60.34,60.19,60.34,25539.0,56.7006,56.7476,56.6066,56.7476,25539.0
2022-09-07 11:40:00,60.33,60.33,60.21,60.3,21264.0,56.7382,56.7382,56.6254,56.71,21264.0
2022-09-07 11:50:00,60.3,60.36,60.28,60.3,27897.0,56.71,56.7665,56.6912,56.71,27897.0
2022-09-07 12:00:00,60.32,60.42,60.32,60.42,44721.0,56.7288,56.8229,56.7288,56.8229,44721.0
2022-09-07 12:10:00,60.45,60.45,60.33,60.34,67791.0,56.8511,56.8511,56.7382,56.7476,67791.0
2022-09-07 12:20:00,60.35,60.39,60.28,60.38,20818.0,56.757,56.7947,56.6912,56.7853,20818.0
2022-09-07 12:30:00,60.38,60.51,60.33,60.51,34816.0,56.7853,56.9075,56.7382,56.9075,34816.0
2022-09-07 12:40:00,60.5,60.65,60.5,60.61,35458.0,56.8981,57.0392,56.8981,57.0016,35458.0
2022-09-07 12:50:00,60.62,60.67,60.54,60.58,51394.0,57.011,57.058,56.9357,56.9734,51394.0
2022-09-07 13:00:00,60.6,60.72,60.58,60.69,27963.0,56.9922,57.105,56.9734,57.0768,27963.0
2022-09-07 13:10:00,60.7,60.73,60.6,60.61,33171.0,57.0862,57.1144,56.9922,57.0016,33171.0
2022-09-07 13:20:00,60.61,60.68,60.56,60.57,63416.0,57.0016,57.0674,56.9545,56.9639,63416.0
2022-09-07 13:30:00,60.58,60.63,60.56,60.61,29931.0,56.9734,57.0204,56.9545,57.0016,29931.0
2022-09-07 13:40:00,60.6,60.72,60.6,60.69,72657.0,56.9922,57.105,56.9922,57.0768,72657.0
2022-09-07 13:50:00,60.69,60.77,60.68,60.74,26346.0,57.0768,57.152,57.0674,57.1238,26346.0
2022-09-07 14:00:00,60.76,60.9,60.74,60.81,52602.0,57.1426,57.2743,57.1238,57.1897,52602.0
2022-09-07 14:10:00,60.81,60.9,60.74,60.74,58665.0,57.1897,57.2743,57.1238,57.1238,58665.0
2022-09-07 14:20:00,60.74,60.88,60.7,60.86,63893.0,57.1238,57.2555,57.0862,57.2367,63893.0
2022-09-07 14:30:00,60.86,60.96,60.86,60.91,55718.0,57.2367,57.3307,57.2367,57.2837,55718.0
2022-09-07 14:40:00,60.91,60.98,60.91,60.97,56054.0,57.2837,57.3495,57.2837,57.3401,56054.0
2022-09-07 14:50:00,60.96,60.98,60.85,60.95,62813.0,57.3307,57.3495,57.2273,57.3213,62813.0
2022-09-07 15:00:00,60.95,60.98,60.91,60.92,24025.0,57.3213,57.3495,57.2837,57.2931,24025.0
2022-09-07 15:10:00,60.93,60.94,60.82,60.83,16848.0,57.3025,57.3119,57.1991,57.2085,16848.0
2022-09-07 15:20:00,60.82,60.93,60.8,60.9,19831.0,57.1991,57.3025,57.1803,57.2743,19831.0
2022-09-07 15:30:00,60.9,60.93,60.76,60.78,33837.0,57.2743,57.3025,57.1426,57.1614,33837.0
2022-09-07 15:40:00,60.78,60.89,60.72,60.87,79869.0,57.1614,57.2649,57.105,57.2461,79869.0
2022-09-07 15:50:00,60.87,60.87,60.74,60.87,233404.0,57.2461,57.2461,57.1238,57.2461,233404.0
2022-09-08 09:30:00,60.77,60.95,60.09,60.87,105358.0,57.152,57.3213,56.5125,57.2461,105358.0
2022-09-08 09:40:00,60.85,61.26,60.72,61.08,151042.0,57.2273,57.6129,57.105,57.4436,151042.0
2022-09-08 09:50:00,61.09,61.33,61.04,61.33,39544.0,57.453,57.6787,57.406,57.6787,39544.0
2022-09-08 10:00:00,61.3,61.4,61.15,61.32,41696.0,57.6505,57.7445,57.5094,57.6693,41696.0
2022-09-08 10:10:00,61.31,61.39,61.13,61.31,122823.0,57.6599,57.7351,57.4906,57.6599,122823.0
2022-09-08 10:20:00,61.33,61.36,61.2,61.33,36154.0,57.6787,57.7069,57.5564,57.6787,36154.0
2022-09-08 10:30:00,61.32,61.53,61.3,61.52,32050.0,57.6693,57.8668,57.6505,57.8574,32050.0
2022-09-08 10:40:00,61.5,61.62,61.49,61.6,35652.0,57.8386,57.9514,57.8292,57.9326,35652.0
2022-09-08 10:50:00,61.59,61.69,61.53,61.68,50198.0,57.9232,58.0173,57.8668,58.0079,50198.0
2022-09-08 11:00:00,61.68,61.76,61.64,61.68,54334.0,58.0079,58.0831,57.9702,58.0079,54334.0
2022-09-08 11:10:00,61.69,61.75,61.6,61.67,36838.0,58.0173,58.0737,57.9326,57.9985,36838.0
2022-09-08 11:20:00,61.66,61.66,61.52,61.55,65652.0,57.9891,57.9891,57.8574,57.8856,65652.0
2022-09-08 11:30:00,61.55,61.65,61.48,61.56,36988.0,57.8856,57.9797,57.8198,57.895,36988.0
2022-09-08 11:40:00,61.55,61.57,61.46,61.48,28791.0,57.8856,57.9044,57.801,57.8198,28791.0
2022-09-08 11:50:00,61.48,61.62,61.47,61.55,39105.0,57.8198,57.9514,57.8104,57.8856,39105.0
2022-09-08 12:00:00,61.56,61.56,61.05,61.14,46825.0,57.895,57.895,57.4154,57.5,46825.0
2022-09-08 12:10:00,61.14,61.29,61.04,61.25,56645.0,57.5,57.6411,57.406,57.6035,56645.0
2022-09-08 12:20:00,61.25,61.27,61.11,61.25,23197.0,57.6035,57.6223,57.4718,57.6035,23197.0
2022-09-08 12:30:00,61.25,61.39,61.23,61.3,39253.0,57.6035,57.7351,57.5847,57.6505,39253.0
2022-09-08 12:40:00,61.28,61.41,61.26,61.37,19284.0,57.6317,57.7539,57.6129,57.7163,19284.0
2022-09-08 12:50:00,61.36,61.46,61.36,61.44,23344.0,57.7069,57.801,57.7069,57.7822,23344.0
2022-09-08 13:00:00,61.43,61.45,61.29,61.34,23587.0,57.7727,57.7916,57.6411,57.6881,23587.0
2022-09-08 13:10:00,61.35,61.53,61.35,61.49,26900.0,57.6975,57.8668,57.6975,57.8292,26900.0
2022-09-08 13:20:00,61.49,61.63,61.49,61.58,29928.0,57.8292,57.9608,57.8292,57.9138,29928.0
2022-09-08 13:30:00,61.58,61.68,61.54,61.64,33726.0,57.9138,58.0079,57.8762,57.9702,33726.0
2022-09-08 13:40:00,61.65,61.68,61.57,61.6,37953.0,57.9797,58.0079,57.9044,57.9326,37953.0
2022-09-08 13:50:00,61.59,61.6,61.39,61.5,29600.0,57.9232,57.9326,57.7351,57.8386,29600.0
2022-09-08 14:00:00,61.52,61.63,61.49,61.58,30781.0,57.8574,57.9608,57.8292,57.9138,30781.0
2022-09-08 14:10:00,61.59,61.66,61.57,61.65,30021.0,57.9232,57.9891,57.9044,57.9797,30021.0
2022-09-08 14:20:00,61.64,61.67,61.58,61.62,30097.0,57.9702,57.9985,57.9138,57.9514,30097.0
2022-09-08 14:30:00,61.62,61.72,61.61,61.69,46463.0,57.9514,58.0455,57.942,58.0173,46463.0
2022-09-08 14:40:00,61.68,61.69,61.5,61.6,47811.0,58.0079,58.0173,57.8386,57.9326,47811.0
2022-09-08 14:50:00,61.6,61.63,61.53,61.58,30775.0,57.9326,57.9608,57.8668,57.9138,30775.0
2022-09-08 15:00:00,61.59,61.62,61.48,61.53,36024.0,57.9232,57.9514,57.8198,57.8668,36024.0
2022-09-08 15:10:00,61.52,61.64,61.51,61.63,33127.0,57.8574,57.9702,57.848,57.9608,33127.0
2022-09-08 15:20:00,61.63,61.71,61.58,61.59,53941.0,57.9608,58.0361,57.9138,57.9232,53941.0
2022-09-08 15:30:00,61.59,61.64,61.51,61.54,63755.0,57.9232,57.9702,57.848,57.8762,63755.0
2022-09-08 15:40:00,61.53,61.54,61.36,61.41,115415.0,57.8668,57.8762,57.7069,57.7539,115415.0
2022-09-08 15:50:00,61.4,61.72,61.4,61.67,265963.0,57.7445,58.0455,57.7445,57.9985,265963.0
2022-09-09 09:30:00,62.0,62.18,61.75,61.89,71270.0,58.3088,58.4781,58.0737,58.2054,71270.0
2022-09-09 09:40:00,61.91,61.99,61.79,61.87,42108.0,58.2242,58.2994,58.1113,58.1866,42108.0
2022-09-09 09:50:00,61.87,62.13,61.85,62.1,48500.0,58.1866,58.4311,58.1677,58.4029,48500.0
2022-09-09 10:00:00,62.1,62.29,62.09,62.25,53153.0,58.4029,58.5815,58.3935,58.5439,53153.0
2022-09-09 10:10:00,62.2,62.3,62.14,62.17,56578.0,58.4969,58.591,58.4405,58.4687,56578.0
2022-09-09 10:20:00,62.18,62.25,62.14,62.21,15249.0,58.4781,58.5439,58.4405,58.5063,15249.0
2022-09-09 10:30:00,62.2,62.24,62.14,62.21,40488.0,58.4969,58.5345,58.4405,58.5063,40488.0
2022-09-09 10:40:00,62.2,62.3,62.17,62.2,31191.0,58.4969,58.591,58.4687,58.4969,31191.0
2022-09-09 10:50:00,62.21,62.28,62.19,62.23,27276.0,58.5063,58.5721,58.4875,58.5251,27276.0
2022-09-09 11:00:00,62.24,62.25,62.04,62.08,30982.0,58.5345,58.5439,58.3464,58.3841,30982.0
2022-09-09 11:10:00,62.09,62.16,62.08,62.11,31694.0,58.3935,58.4593,58.3841,58.4123,31694.0
2022-09-09 11:20:00,62.1,62.16,62.08,62.1,24039.0,58.4029,58.4593,58.3841,58.4029,24039.0
2022-09-09 11:30:00,62.1,62.17,62.04,62.17,75121.0,58.4029,58.4687,58.3464,58.4687,75121.0
2022-09-09 11:40:00,62.16,62.19,62.12,62.19,34232.0,58.4593,58.4875,58.4217,58.4875,34232.0
2022-09-09 11:50:00,62.18,62.19,62.11,62.19,18969.0,58.4781,58.4875,58.4123,58.4875,18969.0
2022-09-09 12:00:00,62.19,62.2,62.09,62.15,58653.0,58.4875,58.4969,58.3935,58.4499,58653.0
2022-09-09 12:10:00,62.16,62.22,62.11,62.16,19160.0,58.4593,58.5157,58.4123,58.4593,19160.0
2022-09-09 12:20:00,62.17,62.17,62.02,62.06,28593.0,58.4687,58.4687,58.3276,58.3652,28593.0
2022-09-09 12:30:00,62.06,62.14,62.03,62.09,15852.0,58.3652,58.4405,58.337,58.3935,15852.0
2022-09-09 12:40:00,62.09,62.11,62.04,62.1,14084.0,58.3935,58.4123,58.3464,58.4029,14084.0
2022-09-09 12:50:00,62.12,62.17,62.11,62.17,11669.0,58.4217,58.4687,58.4123,58.4687,11669.0
2022-09-09 13:00:00,62.16,62.19,62.11,62.18,14393.0,58.4593,58.4875,58.4123,58.4781,14393.0
2022-09-09 13:10:00,62.18,62.24,62.17,62.21,15035.0,58.4781,58.5345,58.4687,58.5063,15035.0
2022-09-09 13:20:00,62.21,62.22,62.16,62.16,14447.0,58.5063,58.5157,58.4593,58.4593,14447.0
2022-09-09 13:30:00,62.17,62.25,62.17,62.23,15697.0,58.4687,58.5439,58.4687,58.5251,15697.0
2022-09-09 13:40:00,62.23,62.23,62.11,62.17,15951.0,58.5251,58.5251,58.4123,58.4687,15951.0
2022-09-09 13:50:00,62.19,62.2,62.15,62.2,16353.0,58.4875,58.4969,58.4499,58.4969,16353.0
2022-09-09 14:00:00,62.19,62.19,62.11,62.13,22477.0,58.4875,58.4875,58.4123,58.4311,22477.0
2022-09-09 14:10:00,62.13,62.21,62.11,62.2,18419.0,58.4311,58.5063,58.4123,58.4969,18419.0
2022-09-09 14:20:00,62.2,62.22,62.14,62.2,20689.0,58.4969,58.5157,58.4405,58.4969,20689.0
2022-09-09 14:30:00,62.19,62.22,62.13,62.22,19302.0,58.4875,58.5157,58.4311,58.5157,19302.0
2022-09-09 14:40:00,62.22,62.25,62.13,62.13,21134.0,58.5157,58.5439,58.4311,58.4311,21134.0
2022-09-09 14:50:00,62.13,62.18,62.07,62.18,21932.0,58.4311,58.4781,58.3746,58.4781,21932.0
2022-09-09 15:00:00,62.19,62.21,62.06,62.15,44857.0,58.4875,58.5063,58.3652,58.4499,44857.0
2022-09-09 15:10:00,62.14,62.22,62.12,62.22,18537.0,58.4405,58.5157,58.4217,58.5157,18537.0
2022-09-09 15:20:00,62.22,62.23,62.13,62.17,25742.0,58.5157,58.5251,58.4311,58.4687,25742.0
2022-09-09 15:30:00,62.16,62.16,62.02,62.03,34835.0,58.4593,58.4593,58.3276,58.337,34835.0
2022-09-09 15:40:00,62.04,62.12,62.03,62.04,78370.0,58.3464,58.4217,58.337,58.3464,78370.0
2022-09-09 15:50:00,62.05,62.06,61.88,61.89,245705.0,58.3558,58.3652,58.196,58.2054,245705.0
2022-09-12 09:30:00,62.0,62.26,61.91,62.1,82669.0,58.3088,58.5533,58.2242,58.4029,82669.0
2022-09-12 09:40:00,62.11,62.46,62.11,62.43,39009.0,58.4123,58.7414,58.4123,58.7132,39009.0
2022-09-12 09:50:00,62.43,62.78,62.42,62.78,30142.0,58.7132,59.0424,58.7038,59.0424,30142.0
2022-09-12 10:00:00,62.77,62.78,62.49,62.49,37023.0,59.033,59.0424,58.7696,58.7696,37023.0
2022-09-12 10:10:00,62.5,62.72,62.45,62.69,29527.0,58.779,58.9859,58.732,58.9577,29527.0
2022-09-12 10:20:00,62.7,62.77,62.68,62.69,21336.0,58.9671,59.033,58.9483,58.9577,21336.0
2022-09-12 10:30:00,62.69,62.71,62.49,62.64,64532.0,58.9577,58.9765,58.7696,58.9107,64532.0
2022-09-12 10:40:00,62.65,62.78,62.64,62.78,20280.0,58.9201,59.0424,58.9107,59.0424,20280.0
2022-09-12 10:50:00,62.77,62.8,62.54,62.58,40476.0,59.033,59.0612,58.8167,58.8543,40476.0
2022-09-12 11:00:00,62.59,62.59,62.48,62.53,21338.0,58.8637,58.8637,58.7602,58.8073,21338.0
2022-09-12 11:10:00,62.53,62.58,62.45,62.57,17898.0,58.8073,58.8543,58.732,58.8449,17898.0
2022-09-12 11:20:00,62.57,62.63,62.51,62.63,29461.0,58.8449,58.9013,58.7885,58.9013,29461.0
2022-09-12 11:30:00,62.63,62.63,62.47,62.52,25525.0,58.9013,58.9013,58.7508,58.7979,25525.0
2022-09-12 11:40:00,62.53,62.59,62.5,62.54,19175.0,58.8073,58.8637,58.779,58.8167,19175.0
2022-09-12 11:50:00,62.55,62.57,62.37,62.41,18438.0,58.8261,58.8449,58.6568,58.6944,18438.0
2022-09-12 12:00:00,62.43,62.46,62.34,62.35,17329.0,58.7132,58.7414,58.6286,58.638,17329.0
2022-09-12 12:10:00,62.33,62.41,62.31,62.34,17853.0,58.6192,58.6944,58.6004,58.6286,17853.0
2022-09-12 12:20:00,62.32,62.43,62.32,62.41,13716.0,58.6098,58.7132,58.6098,58.6944,13716.0
2022-09-12 12:30:00,62.41,62.42,62.32,62.37,14835.0,58.6944,58.7038,58.6098,58.6568,14835.0
2022-09-12 12:40:00,62.37,62.39,62.32,62.36,18639.0,58.6568,58.6756,58.6098,58.6474,18639.0
2022-09-12 12:50:00,62.37,62.4,62.33,62.39,13264.0,58.6568,58.685,58.6192,58.6756,13264.0
2022-09-12 13:00:00,62.39,62.42,62.28,62.4,20779.0,58.6756,58.7038,58.5721,58.685,20779.0
2022-09-12 13:10:00,62.4,62.43,62.36,62.37,14484.0,58.685,58.7132,58.6474,58.6568,14484.0
2022-09-12 13:20:00,62.38,62.49,62.35,62.49,20435.0,58.6662,58.7696,58.638,58.7696,20435.0
2022-09-12 13:30:00,62.49,62.52,62.39,62.41,23648.0,58.7696,58.7979,58.6756,58.6944,23648.0
2022-09-12 13:40:00,62.41,62.41,62.33,62.4,18704.0,58.6944,58.6944,58.6192,58.685,18704.0
2022-09-12 13:50:00,62.39,62.42,62.35,62.37,15448.0,58.6756,58.7038,58.638,58.6568,15448.0
2022-09-12 14:00:00,62.37,62.38,62.26,62.29,24309.0,58.6568,58.6662,58.5533,58.5815,24309.0
2022-09-12 14:10:00,62.28,62.37,62.25,62.26,27586.0,58.5721,58.6568,58.5439,58.5533,27586.0
2022-09-12 14:20:00,62.26,62.32,62.22,62.26,34144.0,58.5533,58.6098,58.5157,58.5533,34144.0
2022-09-12 14:30:00,62.25,62.28,62.18,62.26,22447.0,58.5439,58.5721,58.4781,58.5533,22447.0
2022-09-12 14:40:00,62.26,62.28,62.21,62.28,45476.0,58.5533,58.5721,58.5063,58.5721,45476.0
2022-09-12 14:50:00,62.29,62.3,62.24,62.26,46583.0,58.5815,58.591,58.5345,58.5533,46583.0
2022-09-12 15:00:00,62.27,62.38,62.26,62.37,34098.0,58.5627,58.6662,58.5533,58.6568,34098.0
2022-09-12 15:10:00,62.37,62.37,62.31,62.36,24993.0,58.6568,58.6568,58.6004,58.6474,24993.0
2022-09-12 15:20:00,62.36,62.41,62.28,62.29,30873.0,58.6474,58.6944,58.5721,58.5815,30873.0
2022-09-12 15:30:00,62.29,62.29,62.21,62.24,44914.0,58.5815,58.5815,58.5063,58.5345,44914.0
2022-09-12 15:40:00,62.24,62.41,62.23,62.35,53973.0,58.5345,58.6944,58.5251,58.638,53973.0
2022-09-12 15:50:00,62.34,62.51,62.32,62.51,192403.0,58.6286,58.7885,58.6098,58.7885,192403.0
2022-09-13 09:30:00,61.63,61.73,61.07,61.52,179144.0,57.9608,58.0549,57.4342,57.8574,179144.0
2022-09-13 09:40:00,61.53,61.75,61.5,61.68,110229.0,57.8668,58.0737,57.8386,58.0079,110229.0
2022-09-13 09:50:00,61.67,61.9,61.65,61.74,37374.0,57.9985,58.2148,57.9797,58.0643,37374.0
2022-09-13 10:00:00,61.73,61.74,61.41,61.47,44129.0,58.0549,58.0643,57.7539,57.8104,44129.0
2022-09-13 10:10:00,61.48,61.58,61.43,61.53,38413.0,57.8198,57.9138,57.7727,57.8668,38413.0
2022-09-13 10:20:00,61.52,61.55,61.29,61.35,63450.0,57.8574,57.8856,57.6411,57.6975,63450.0
2022-09-13 10:30:00,61.33,61.44,61.22,61.25,46529.0,57.6787,57.7822,57.5753,57.6035,46529.0
2022-09-13 10:40:00,61.26,61.33,61.22,61.25,32929.0,57.6129,57.6787,57.5753,57.6035,32929.0
2022-09-13 10:50:00,61.24,61.36,61.21,61.34,32868.0,57.5941,57.7069,57.5658,57.6881,32868.0
2022-09-13 11:00:00,61.34,61.49,61.33,61.45,28620.0,57.6881,57.8292,57.6787,57.7916,28620.0
2022-09-13 11:10:00,61.44,61.46,61.35,61.43,33283.0,57.7822,57.801,57.6975,57.7727,33283.0
2022-09-13 11:20:00,61.42,61.49,61.38,61.43,28376.0,57.7633,57.8292,57.7257,57.7727,28376.0
2022-09-13 11:30:00,61.43,61.54,61.39,61.54,44504.0,57.7727,57.8762,57.7351,57.8762,44504.0
2022-09-13 11:40:00,61.54,61.54,61.38,61.43,24344.0,57.8762,57.8762,57.7257,57.7727,24344.0
2022-09-13 11:50:00,61.41,61.42,61.34,61.36,26964.0,57.7539,57.7633,57.6881,57.7069,26964.0
2022-09-13 12:00:00,61.37,61.56,61.35,61.54,21646.0,57.7163,57.895,57.6975,57.8762,21646.0
2022-09-13 12:10:00,61.54,61.59,61.51,61.56,23631.0,57.8762,57.9232,57.848,57.895,23631.0
2022-09-13 12:20:00,61.55,61.55,61.44,61.45,19889.0,57.8856,57.8856,57.7822,57.7916,19889.0
2022-09-13 12:30:00,61.45,61.53,61.37,61.49,19328.0,57.7916,57.8668,57.7163,57.8292,19328.0
2022-09-13 12:40:00,61.49,61.57,61.48,61.57,24554.0,57.8292,57.9044,57.8198,57.9044,24554.0
2022-09-13 12:50:00,61.6,61.7,61.58,61.6,35693.0,57.9326,58.0267,57.9138,57.9326,35693.0
2022-09-13 13:00:00,61.6,61.7,61.54,61.65,27263.0,57.9326,58.0267,57.8762,57.9797,27263.0
2022-09-13 13:10:00,61.64,61.74,61.62,61.64,71695.0,57.9702,58.0643,57.9514,57.9702,71695.0
2022-09-13 13:20:00,61.64,61.82,61.6,61.82,19955.0,57.9702,58.1395,57.9326,58.1395,19955.0
2022-09-13 13:30:00,61.81,61.85,61.75,61.78,27776.0,58.1301,58.1677,58.0737,58.1019,27776.0
2022-09-13 13:40:00,61.79,61.8,61.69,61.79,30387.0,58.1113,58.1207,58.0173,58.1113,30387.0
2022-09-13 13:50:00,61.79,61.79,61.64,61.65,35208.0,58.1113,58.1113,57.9702,57.9797,35208.0
2022-09-13 14:00:00,61.64,61.64,61.41,61.43,45423.0,57.9702,57.9702,57.7539,57.7727,45423.0
2022-09-13 14:10:00,61.44,61.48,61.36,61.48,43489.0,57.7822,57.8198,57.7069,57.8198,43489.0
2022-09-13 14:20:00,61.48,61.5,61.28,61.28,68351.0,57.8198,57.8386,57.6317,57.6317,68351.0
2022-09-13 14:30:00,61.29,61.3,61.21,61.22,55789.0,57.6411,57.6505,57.5658,57.5753,55789.0
2022-09-13 14:40:00,61.22,61.23,61.14,61.19,38859.0,57.5753,57.5847,57.5,57.547,38859.0
2022-09-13 14:50:00,61.19,61.2,61.1,61.17,39311.0,57.547,57.5564,57.4624,57.5282,39311.0
2022-09-13 15:00:00,61.17,61.2,61.12,61.14,57006.0,57.5282,57.5564,57.4812,57.5,57006.0
2022-09-13 15:10:00,61.14,61.16,61.03,61.05,57310.0,57.5,57.5188,57.3966,57.4154,57310.0
2022-09-13 15:20:00,61.05,61.06,60.92,60.92,47289.0,57.4154,57.4248,57.2931,57.2931,47289.0
2022-09-13 15:30:00,60.92,60.92,60.7,60.79,65836.0,57.2931,57.2931,57.0862,57.1709,65836.0
2022-09-13 15:40:00,60.79,60.79,60.63,60.72,122908.0,57.1709,57.1709,57.0204,57.105,122908.0
2022-09-13 15:50:00,60.72,60.93,60.71,60.8,291893.0,57.105,57.3025,57.0956,57.1803,291893.0
2022-09-14 09:30:00,60.84,61.02,60.64,60.99,85802.0,57.2179,57.3872,57.0298,57.3589,85802.0
2022-09-14 09:40:00,60.96,61.16,60.92,61.06,73964.0,57.3307,57.5188,57.2931,57.4248,73964.0
2022-09-14 09:50:00,61.06,61.06,60.83,60.89,49268.0,57.4248,57.4248,57.2085,57.2649,49268.0
2022-09-14 10:00:00,60.9,60.96,60.68,60.72,52659.0,57.2743,57.3307,57.0674,57.105,52659.0
2022-09-14 10:10:00,60.73,60.75,60.46,60.46,45178.0,57.1144,57.1332,56.8605,56.8605,45178.0
2022-09-14 10:20:00,60.46,60.48,60.17,60.18,54767.0,56.8605,56.8793,56.5878,56.5972,54767.0
2022-09-14 10:30:00,60.17,60.47,60.16,60.45,73978.0,56.5878,56.8699,56.5784,56.8511,73978.0
2022-09-14 10:40:00,60.44,60.55,60.35,60.53,45603.0,56.8417,56.9451,56.757,56.9263,45603.0
2022-09-14 10:50:00,60.54,60.8,60.54,60.78,43484.0,56.9357,57.1803,56.9357,57.1614,43484.0
2022-09-14 11:00:00,60.79,60.79,60.69,60.78,35249.0,57.1709,57.1709,57.0768,57.1614,35249.0
2022-09-14 11:10:00,60.78,60.83,60.64,60.67,59288.0,57.1614,57.2085,57.0298,57.058,59288.0
2022-09-14 11:20:00,60.65,60.72,60.57,60.65,43627.0,57.0392,57.105,56.9639,57.0392,43627.0
2022-09-14 11:30:00,60.66,60.74,60.64,60.71,53507.0,57.0486,57.1238,57.0298,57.0956,53507.0
2022-09-14 11:40:00,60.72,60.83,60.71,60.72,35625.0,57.105,57.2085,57.0956,57.105,35625.0
2022-09-14 11:50:00,60.72,60.73,60.58,60.59,25500.0,57.105,57.1144,56.9734,56.9828,25500.0
2022-09-14 12:00:00,60.59,60.61,60.53,60.59,31335.0,56.9828,57.0016,56.9263,56.9828,31335.0
2022-09-14 12:10:00,60.58,60.66,60.55,60.64,28519.0,56.9734,57.0486,56.9451,57.0298,28519.0
2022-09-14 12:20:00,60.63,60.64,60.49,60.54,24668.0,57.0204,57.0298,56.8887,56.9357,24668.0
2022-09-14 12:30:00,60.54,60.63,60.49,60.61,31347.0,56.9357,57.0204,56.8887,57.0016,31347.0
2022-09-14 12:40:00,60.61,60.64,60.54,60.56,30097.0,57.0016,57.0298,56.9357,56.9545,30097.0
2022-09-14 12:50:00,60.56,60.67,60.56,60.64,30570.0,56.9545,57.058,56.9545,57.0298,30570.0
2022-09-14 13:00:00,60.64,60.71,60.58,60.6,26014.0,57.0298,57.0956,56.9734,56.9922,26014.0
2022-09-14 13:10:00,60.61,60.65,60.59,60.62,25069.0,57.0016,57.0392,56.9828,57.011,25069.0
2022-09-14 13:20:00,60.63,60.64,60.5,60.51,24292.0,57.0204,57.0298,56.8981,56.9075,24292.0
2022-09-14 13:30:00,60.52,60.55,60.39,60.4,34625.0,56.9169,56.9451,56.7947,56.8041,34625.0
2022-09-14 13:40:00,60.4,60.44,60.23,60.27,42609.0,56.8041,56.8417,56.6442,56.6818,42609.0
2022-09-14 13:50:00,60.26,60.34,60.25,60.27,39310.0,56.6724,56.7476,56.663,56.6818,39310.0
2022-09-14 14:00:00,60.27,60.29,60.16,60.17,75270.0,56.6818,56.7006,56.5784,56.5878,75270.0
2022-09-14 14:10:00,60.19,60.23,60.12,60.21,38831.0,56.6066,56.6442,56.5407,56.6254,38831.0
2022-09-14 14:20:00,60.22,60.27,60.2,60.22,29960.0,56.6348,56.6818,56.616,56.6348,29960.0
2022-09-14 14:30:00,60.22,60.32,60.2,60.28,23997.0,56.6348,56.7288,56.616,56.6912,23997.0
2022-09-14 14:40:00,60.29,60.31,60.15,60.19,38248.0,56.7006,56.7194,56.569,56.6066,38248.0
2022-09-14 14:50:00,60.2,60.21,60.03,60.08,76596.0,56.616,56.6254,56.4561,56.5031,76596.0
2022-09-14 15:00:00,60.08,60.16,60.04,60.08,40646.0,56.5031,56.5784,56.4655,56.5031,40646.0
2022-09-14 15:10:00,60.09,60.09,59.79,59.87,49063.0,56.5125,56.5125,56.2304,56.3056,49063.0
2022-09-14 15:20:00,59.87,59.89,59.79,59.87,78617.0,56.3056,56.3244,56.2304,56.3056,78617.0
2022-09-14 15:30:00,59.86,59.87,59.66,59.83,94497.0,56.2962,56.3056,56.1081,56.268,94497.0
2022-09-14 15:40:00,59.83,60.0,59.8,59.91,169062.0,56.268,56.4279,56.2398,56.3432,169062.0
2022-09-14 15:50:00,59.91,60.17,59.91,60.13,332149.0,56.3432,56.5878,56.3432,56.5501,332149.0
2022-09-15 09:30:00,60.23,60.23,59.71,59.8,63205.0,56.6442,56.6442,56.1551,56.2398,63205.0
2022-09-15 09:40:00,59.84,60.1,59.82,60.09,59760.0,56.2774,56.5219,56.2586,56.5125,59760.0
2022-09-15 09:50:00,60.11,60.25,60.02,60.13,78588.0,56.5313,56.663,56.4467,56.5501,78588.0
2022-09-15 10:00:00,60.12,60.27,60.05,60.13,122268.0,56.5407,56.6818,56.4749,56.5501,122268.0
2022-09-15 10:10:00,60.17,60.37,60.13,60.27,88221.0,56.5878,56.7759,56.5501,56.6818,88221.0
2022-09-15 10:20:00,60.26,60.27,59.96,59.97,42421.0,56.6724,56.6818,56.3903,56.3997,42421.0
2022-09-15 10:30:00,59.98,60.2,59.96,60.16,56959.0,56.4091,56.616,56.3903,56.5784,56959.0
2022-09-15 10:40:00,60.16,60.17,60.06,60.08,47112.0,56.5784,56.5878,56.4843,56.5031,47112.0
2022-09-15 10:50:00,60.07,60.07,59.96,60.03,55836.0,56.4937,56.4937,56.3903,56.4561,55836.0
2022-09-15 11:00:00,60.03,60.14,59.98,60.0,57281.0,56.4561,56.5595,56.4091,56.4279,57281.0
2022-09-15 11:10:00,59.99,60.0,59.85,60.0,50995.0,56.4185,56.4279,56.2868,56.4279,50995.0
2022-09-15 11:20:00,59.99,60.17,59.98,60.12,34566.0,56.4185,56.5878,56.4091,56.5407,34566.0
2022-09-15 11:30:00,60.12,60.15,59.99,60.02,44603.0,56.5407,56.569,56.4185,56.4467,44603.0
2022-09-15 11:40:00,60.01,60.07,59.96,59.96,32311.0,56.4373,56.4937,56.3903,56.3903,32311.0
2022-09-15 11:50:00,59.95,59.95,59.81,59.87,28876.0,56.3809,56.3809,56.2492,56.3056,28876.0
2022-09-15 12:00:00,59.88,59.96,59.86,59.92,26773.0,56.315,56.3903,56.2962,56.3526,26773.0
2022-09-15 12:10:00,59.93,60.02,59.9,60.01,44485.0,56.3621,56.4467,56.3338,56.4373,44485.0
2022-09-15 12:20:00,60.01,60.03,59.95,59.96,33088.0,56.4373,56.4561,56.3809,56.3903,33088.0
2022-09-15 12:30:00,59.97,60.11,59.95,60.08,30644.0,56.3997,56.5313,56.3809,56.5031,30644.0
2022-09-15 12:40:00,60.09,60.15,60.04,60.1,43097.0,56.5125,56.569,56.4655,56.5219,43097.0
2022-09-15 12:50:00,60.09,60.11,60.05,60.11,27018.0,56.5125,56.5313,56.4749,56.5313,27018.0
2022-09-15 13:00:00,60.11,60.32,60.1,60.31,55355.0,56.5313,56.7288,56.5219,56.7194,55355.0
2022-09-15 13:10:00,60.31,60.38,60.26,60.35,37113.0,56.7194,56.7853,56.6724,56.757,37113.0
2022-09-15 13:20:00,60.35,60.39,60.32,60.34,19834.0,56.757,56.7947,56.7288,56.7476,19834.0
2022-09-15 13:30:00,60.34,60.39,60.27,60.29,27905.0,56.7476,56.7947,56.6818,56.7006,27905.0
2022-09-15 13:40:00,60.29,60.29,60.14,60.18,72246.0,56.7006,56.7006,56.5595,56.5972,72246.0
2022-09-15 13:50:00,60.17,60.17,60.08,60.11,29659.0,56.5878,56.5878,56.5031,56.5313,29659.0
2022-09-15 14:00:00,60.1,60.1,59.84,59.88,43123.0,56.5219,56.5219,56.2774,56.315,43123.0
2022-09-15 14:10:00,59.9,60.03,59.87,60.0,32955.0,56.3338,56.4561,56.3056,56.4279,32955.0
2022-09-15 14:20:00,60.0,60.04,59.96,60.03,25997.0,56.4279,56.4655,56.3903,56.4561,25997.0
2022-09-15 14:30:00,60.04,60.08,59.99,60.02,32561.0,56.4655,56.5031,56.4185,56.4467,32561.0
2022-09-15 14:40:00,60.02,60.03,59.84,59.86,39415.0,56.4467,56.4561,56.2774,56.2962,39415.0
2022-09-15 14:50:00,59.85,59.86,59.75,59.77,45489.0,56.2868,56.2962,56.1928,56.2116,45489.0
2022-09-15 15:00:00,59.77,59.8,59.63,59.65,44951.0,56.2116,56.2398,56.0799,56.0987,44951.0
2022-09-15 15:10:00,59.65,59.66,59.51,59.53,73723.0,56.0987,56.1081,55.9671,55.9859,73723.0
2022-09-15 15:20:00,59.53,59.63,59.51,59.54,73751.0,55.9859,56.0799,55.9671,55.9953,73751.0
2022-09-15 15:30:00,59.55,59.59,59.49,59.54,79110.0,56.0047,56.0423,55.9482,55.9953,79110.0
2022-09-15 15:40:00,59.53,59.7,59.48,59.54,139614.0,55.9859,56.1457,55.9388,55.9953,139614.0
2022-09-15 15:50:00,59.54,59.68,59.5,59.56,343023.0,55.9953,56.1269,55.9577,56.0141,343023.0
2022-09-16 09:30:00,59.47,59.49,58.96,59.21,572398.0,55.9294,55.9482,55.4498,55.6849,572398.0
2022-09-16 09:40:00,59.18,59.18,58.87,58.95,38176.0,55.6567,55.6567,55.3652,55.4404,38176.0
2022-09-16 09:50:00,58.97,59.08,58.62,58.71,48008.0,55.4592,55.5627,55.13,55.2147,48008.0
2022-09-16 10:00:00,58.71,59.04,58.71,58.88,44627.0,55.2147,55.525,55.2147,55.3746,44627.0
2022-09-16 10:10:00,58.9,59.31,58.89,59.15,37470.0,55.3934,55.779,55.384,55.6285,37470.0
2022-09-16 10:20:00,59.15,59.31,59.11,59.22,33038.0,55.6285,55.779,55.5909,55.6943,33038.0
2022-09-16 10:30:00,59.23,59.33,59.18,59.24,35598.0,55.7037,55.7978,55.6567,55.7131,35598.0
2022-09-16 10:40:00,59.24,59.31,59.16,59.19,27572.0,55.7131,55.779,55.6379,55.6661,27572.0
2022-09-16 10:50:00,59.21,59.36,59.15,59.17,36933.0,55.6849,55.826,55.6285,55.6473,36933.0
2022-09-16 11:00:00,59.18,59.4,59.16,59.34,36804.0,55.6567,55.8636,55.6379,55.8072,36804.0
2022-09-16 11:10:00,59.35,59.38,59.25,59.35,37011.0,55.8166,55.8448,55.7225,55.8166,37011.0
2022-09-16 11:20:00,59.33,59.33,59.11,59.16,28183.0,55.7978,55.7978,55.5909,55.6379,28183.0
2022-09-16 11:30:00,59.15,59.27,59.13,59.2,41028.0,55.6285,55.7413,55.6097,55.6755,41028.0
2022-09-16 11:40:00,59.22,59.29,59.21,59.26,25969.0,55.6943,55.7602,55.6849,55.7319,25969.0
2022-09-16 11:50:00,59.26,59.42,59.22,59.42,34929.0,55.7319,55.8824,55.6943,55.8824,34929.0
2022-09-16 12:00:00,59.43,59.46,59.31,59.32,23841.0,55.8918,55.92,55.779,55.7884,23841.0
2022-09-16 12:10:00,59.31,59.34,59.16,59.17,37484.0,55.779,55.8072,55.6379,55.6473,37484.0
2022-09-16 12:20:00,59.15,59.16,59.03,59.08,24709.0,55.6285,55.6379,55.5156,55.5627,24709.0
2022-09-16 12:30:00,59.08,59.11,59.01,59.05,27793.0,55.5627,55.5909,55.4968,55.5344,27793.0
2022-09-16 12:40:00,59.06,59.19,59.06,59.18,56441.0,55.5438,55.6661,55.5438,55.6567,56441.0
2022-09-16 12:50:00,59.17,59.2,59.11,59.13,49582.0,55.6473,55.6755,55.5909,55.6097,49582.0
2022-09-16 13:00:00,59.12,59.12,58.98,59.03,21647.0,55.6003,55.6003,55.4686,55.5156,21647.0
2022-09-16 13:10:00,59.03,59.11,59.0,59.09,25391.0,55.5156,55.5909,55.4874,55.5721,25391.0
2022-09-16 13:20:00,59.09,59.1,59.0,59.05,23986.0,55.5721,55.5815,55.4874,55.5344,23986.0
2022-09-16 13:30:00,59.04,59.14,59.01,59.12,34207.0,55.525,55.6191,55.4968,55.6003,34207.0
2022-09-16 13:40:00,59.13,59.15,58.99,59.0,25149.0,55.6097,55.6285,55.478,55.4874,25149.0
2022-09-16 13:50:00,59.01,59.01,58.91,58.98,29144.0,55.4968,55.4968,55.4028,55.4686,29144.0
2022-09-16 14:00:00,58.97,59.03,58.93,58.99,31345.0,55.4592,55.5156,55.4216,55.478,31345.0
2022-09-16 14:10:00,59.0,59.02,58.93,58.94,28360.0,55.4874,55.5062,55.4216,55.431,28360.0
2022-09-16 14:20:00,58.94,59.09,58.83,59.05,60157.0,55.431,55.5721,55.3275,55.5344,60157.0
2022-09-16 14:30:00,59.04,59.13,59.01,59.06,42630.0,55.525,55.6097,55.4968,55.5438,42630.0
2022-09-16 14:40:00,59.07,59.17,58.99,59.15,39453.0,55.5533,55.6473,55.478,55.6285,39453.0
2022-09-16 14:50:00,59.14,59.16,59.09,59.11,49388.0,55.6191,55.6379,55.5721,55.5909,49388.0
2022-09-16 15:00:00,59.11,59.23,59.1,59.17,50658.0,55.5909,55.7037,55.5815,55.6473,50658.0
2022-09-16 15:10:00,59.17,59.17,59.01,59.07,60952.0,55.6473,55.6473,55.4968,55.5533,60952.0
2022-09-16 15:20:00,59.07,59.21,59.07,59.17,68798.0,55.5533,55.6849,55.5533,55.6473,68798.0
2022-09-16 15:30:00,59.17,59.27,59.05,59.27,87238.0,55.6473,55.7413,55.5344,55.7413,87238.0
2022-09-16 15:40:00,59.28,59.59,59.25,59.4,244874.0,55.7507,56.0423,55.7225,55.8636,244874.0
2022-09-16 15:50:00,59.39,59.59,59.38,59.48,422357.0,55.8542,56.0423,55.8448,55.9388,422357.0
2022-09-19 09:30:00,58.95,59.46,58.77,59.36,54967.0,55.4404,55.92,55.2711,55.826,54967.0
2022-09-19 09:40:00,59.4,59.66,59.4,59.62,23928.0,55.8636,56.1081,55.8636,56.0705,23928.0
2022-09-19 09:50:00,59.62,59.76,59.62,59.66,22451.0,56.0705,56.2022,56.0705,56.1081,22451.0
2022-09-19 10:00:00,59.67,59.77,59.57,59.73,34035.0,56.1175,56.2116,56.0235,56.174,34035.0
2022-09-19 10:10:00,59.73,59.88,59.71,59.74,25388.0,56.174,56.315,56.1551,56.1834,25388.0
2022-09-19 10:20:00,59.74,59.91,59.71,59.89,19406.0,56.1834,56.3432,56.1551,56.3244,19406.0
2022-09-19 10:30:00,59.88,59.99,59.86,59.97,24597.0,56.315,56.4185,56.2962,56.3997,24597.0
2022-09-19 10:40:00,60.0,60.12,59.99,60.07,17954.0,56.4279,56.5407,56.4185,56.4937,17954.0
2022-09-19 10:50:00,60.05,60.06,59.93,59.96,24820.0,56.4749,56.4843,56.3621,56.3903,24820.0
2022-09-19 11:00:00,59.96,60.1,59.94,59.96,22067.0,56.3903,56.5219,56.3715,56.3903,22067.0
2022-09-19 11:10:00,59.96,59.99,59.89,59.94,20029.0,56.3903,56.4185,56.3244,56.3715,20029.0
2022-09-19 11:20:00,59.93,59.94,59.79,59.79,20493.0,56.3621,56.3715,56.2304,56.2304,20493.0
2022-09-19 11:30:00,59.79,59.79,59.69,59.74,19650.0,56.2304,56.2304,56.1363,56.1834,19650.0
2022-09-19 11:40:00,59.73,59.83,59.73,59.82,17823.0,56.174,56.268,56.174,56.2586,17823.0
2022-09-19 11:50:00,59.83,59.89,59.77,59.78,16460.0,56.268,56.3244,56.2116,56.221,16460.0
2022-09-19 12:00:00,59.78,59.87,59.7,59.79,22876.0,56.221,56.3056,56.1457,56.2304,22876.0
2022-09-19 12:10:00,59.8,59.85,59.74,59.78,20878.0,56.2398,56.2868,56.1834,56.221,20878.0
2022-09-19 12:20:00,59.77,59.77,59.63,59.67,12263.0,56.2116,56.2116,56.0799,56.1175,12263.0
2022-09-19 12:30:00,59.66,59.86,59.66,59.83,19621.0,56.1081,56.2962,56.1081,56.268,19621.0
2022-09-19 12:40:00,59.82,59.84,59.77,59.83,12567.0,56.2586,56.2774,56.2116,56.268,12567.0
2022-09-19 12:50:00,59.84,59.95,59.84,59.94,11452.0,56.2774,56.3809,56.2774,56.3715,11452.0
2022-09-19 13:00:00,59.96,59.97,59.89,59.93,12269.0,56.3903,56.3997,56.3244,56.3621,12269.0
2022-09-19 13:10:00,59.93,59.93,59.83,59.89,11492.0,56.3621,56.3621,56.268,56.3244,11492.0
2022-09-19 13:20:00,59.89,59.98,59.88,59.96,11076.0,56.3244,56.4091,56.315,56.3903,11076.0
2022-09-19 13:30:00,59.96,59.96,59.85,59.87,18438.0,56.3903,56.3903,56.2868,56.3056,18438.0
2022-09-19 13:40:00,59.87,59.98,59.86,59.93,13259.0,56.3056,56.4091,56.2962,56.3621,13259.0
2022-09-19 13:50:00,59.92,59.92,59.84,59.85,17362.0,56.3526,56.3526,56.2774,56.2868,17362.0
2022-09-19 14:00:00,59.86,59.94,59.84,59.91,34458.0,56.2962,56.3715,56.2774,56.3432,34458.0
2022-09-19 14:10:00,59.91,59.96,59.89,59.89,20296.0,56.3432,56.3903,56.3244,56.3244,20296.0
2022-09-19 14:20:00,59.9,59.91,59.77,59.8,22873.0,56.3338,56.3432,56.2116,56.2398,22873.0
2022-09-19 14:30:00,59.79,59.84,59.73,59.82,29177.0,56.2304,56.2774,56.174,56.2586,29177.0
2022-09-19 14:40:00,59.82,59.82,59.74,59.75,12966.0,56.2586,56.2586,56.1834,56.1928,12966.0
2022-09-19 14:50:00,59.76,59.87,59.76,59.84,31860.0,56.2022,56.3056,56.2022,56.2774,31860.0
2022-09-19 15:00:00,59.85,60.06,59.84,60.03,26777.0,56.2868,56.4843,56.2774,56.4561,26777.0
2022-09-19 15:10:00,60.01,60.22,60.01,60.16,33014.0,56.4373,56.6348,56.4373,56.5784,33014.0
2022-09-19 15:20:00,60.15,60.31,60.13,60.26,18765.0,56.569,56.7194,56.5501,56.6724,18765.0
2022-09-19 15:30:00,60.27,60.34,60.23,60.26,32653.0,56.6818,56.7476,56.6442,56.6724,32653.0
2022-09-19 15:40:00,60.26,60.3,60.2,60.21,51435.0,56.6724,56.71,56.616,56.6254,51435.0
2022-09-19 15:50:00,60.21,60.38,60.15,60.37,158472.0,56.6254,56.7853,56.569,56.7759,158472.0
2022-09-20 09:30:00,60.08,60.17,59.98,60.05,43949.0,56.5031,56.5878,56.4091,56.4749,43949.0
2022-09-20 09:40:00,60.01,60.02,59.87,59.92,25216.0,56.4373,56.4467,56.3056,56.3526,25216.0
2022-09-20 09:50:00,59.91,59.98,59.82,59.82,22063.0,56.3432,56.4091,56.2586,56.2586,22063.0
2022-09-20 10:00:00,59.82,59.97,59.7,59.96,58596.0,56.2586,56.3997,56.1457,56.3903,58596.0
2022-09-20 10:10:00,59.98,60.01,59.72,59.77,36594.0,56.4091,56.4373,56.1646,56.2116,36594.0
2022-09-20 10:20:00,59.76,59.84,59.73,59.8,21502.0,56.2022,56.2774,56.174,56.2398,21502.0
2022-09-20 10:30:00,59.79,59.88,59.76,59.83,23558.0,56.2304,56.315,56.2022,56.268,23558.0
2022-09-20 10:40:00,59.83,59.94,59.8,59.89,26856.0,56.268,56.3715,56.2398,56.3244,26856.0
2022-09-20 10:50:00,59.88,60.02,59.86,59.99,27540.0,56.315,56.4467,56.2962,56.4185,27540.0
2022-09-20 11:00:00,59.98,60.09,59.87,60.08,26258.0,56.4091,56.5125,56.3056,56.5031,26258.0
2022-09-20 11:10:00,60.08,60.09,59.99,60.01,24085.0,56.5031,56.5125,56.4185,56.4373,24085.0
2022-09-20 11:20:00,60.01,60.01,59.88,59.96,22315.0,56.4373,56.4373,56.315,56.3903,22315.0
2022-09-20 11:30:00,59.96,60.0,59.9,59.93,23818.0,56.3903,56.4279,56.3338,56.3621,23818.0
2022-09-20 11:40:00,59.93,60.0,59.92,59.98,25329.0,56.3621,56.4279,56.3526,56.4091,25329.0
2022-09-20 11:50:00,59.99,60.14,59.96,60.12,17861.0,56.4185,56.5595,56.3903,56.5407,17861.0
2022-09-20 12:00:00,60.13,60.27,60.12,60.25,30876.0,56.5501,56.6818,56.5407,56.663,30876.0
2022-09-20 12:10:00,60.24,60.27,60.2,60.24,17776.0,56.6536,56.6818,56.616,56.6536,17776.0
2022-09-20 12:20:00,60.24,60.26,60.2,60.23,83541.0,56.6536,56.6724,56.616,56.6442,83541.0
2022-09-20 12:30:00,60.23,60.24,60.12,60.18,27506.0,56.6442,56.6536,56.5407,56.5972,27506.0
2022-09-20 12:40:00,60.19,60.19,60.07,60.09,34599.0,56.6066,56.6066,56.4937,56.5125,34599.0
2022-09-20 12:50:00,60.1,60.18,60.1,60.17,37943.0,56.5219,56.5972,56.5219,56.5878,37943.0
2022-09-20 13:00:00,60.18,60.19,60.02,60.05,23553.0,56.5972,56.6066,56.4467,56.4749,23553.0
2022-09-20 13:10:00,60.04,60.04,59.88,59.91,22328.0,56.4655,56.4655,56.315,56.3432,22328.0
2022-09-20 13:20:00,59.91,59.94,59.86,59.88,23559.0,56.3432,56.3715,56.2962,56.315,23559.0
2022-09-20 13:30:00,59.87,59.94,59.79,59.93,51171.0,56.3056,56.3715,56.2304,56.3621,51171.0
2022-09-20 13:40:00,59.94,60.07,59.91,59.92,56447.0,56.3715,56.4937,56.3432,56.3526,56447.0
2022-09-20 13:50:00,59.91,59.93,59.78,59.83,48953.0,56.3432,56.3621,56.221,56.268,48953.0
2022-09-20 14:00:00,59.85,59.96,59.85,59.92,61157.0,56.2868,56.3903,56.2868,56.3526,61157.0
2022-09-20 14:10:00,59.93,60.0,59.88,59.96,23020.0,56.3621,56.4279,56.315,56.3903,23020.0
2022-09-20 14:20:00,59.95,60.07,59.93,60.04,28792.0,56.3809,56.4937,56.3621,56.4655,28792.0
2022-09-20 14:30:00,60.03,60.03,59.88,59.93,19971.0,56.4561,56.4561,56.315,56.3621,19971.0
2022-09-20 14:40:00,59.93,60.13,59.81,60.08,42848.0,56.3621,56.5501,56.2492,56.5031,42848.0
2022-09-20 14:50:00,60.09,60.16,60.07,60.11,28687.0,56.5125,56.5784,56.4937,56.5313,28687.0
2022-09-20 15:00:00,60.11,60.22,60.09,60.12,37035.0,56.5313,56.6348,56.5125,56.5407,37035.0
2022-09-20 15:10:00,60.13,60.3,60.13,60.29,28516.0,56.5501,56.71,56.5501,56.7006,28516.0
2022-09-20 15:20:00,60.3,60.48,60.3,60.46,54177.0,56.71,56.8793,56.71,56.8605,54177.0
2022-09-20 15:30:00,60.45,60.65,60.35,60.65,52627.0,56.8511,57.0392,56.757,57.0392,52627.0
2022-09-20 15:40:00,60.65,60.71,60.57,60.64,88468.0,57.0392,57.0956,56.9639,57.0298,88468.0
2022-09-20 15:50:00,60.64,60.72,60.48,60.53,254809.0,57.0298,57.105,56.8793,56.9263,254809.0
2022-09-21 09:30:00,61.0,61.13,60.64,61.1,60553.0,57.3683,57.4906,57.0298,57.4624,60553.0
2022-09-21 09:40:00,61.14,61.14,60.88,60.99,26354.0,57.5,57.5,57.2555,57.3589,26354.0
2022-09-21 09:50:00,60.96,60.99,60.86,60.87,23382.0,57.3307,57.3589,57.2367,57.2461,23382.0
2022-09-21 10:00:00,60.88,61.03,60.83,61.0,29493.0,57.2555,57.3966,57.2085,57.3683,29493.0
2022-09-21 10:10:00,61.01,61.09,60.98,61.0,20379.0,57.3778,57.453,57.3495,57.3683,20379.0
2022-09-21 10:20:00,61.01,61.1,60.98,61.07,19649.0,57.3778,57.4624,57.3495,57.4342,19649.0
2022-09-21 10:30:00,61.08,61.08,61.02,61.06,16793.0,57.4436,57.4436,57.3872,57.4248,16793.0
2022-09-21 10:40:00,61.06,61.06,60.88,60.92,20042.0,57.4248,57.4248,57.2555,57.2931,20042.0
2022-09-21 10:50:00,60.91,61.01,60.91,61.0,22308.0,57.2837,57.3778,57.2837,57.3683,22308.0
2022-09-21 11:00:00,61.01,61.07,60.9,60.93,25334.0,57.3778,57.4342,57.2743,57.3025,25334.0
2022-09-21 11:10:00,60.92,61.02,60.83,60.83,22765.0,57.2931,57.3872,57.2085,57.2085,22765.0
2022-09-21 11:20:00,60.84,60.91,60.79,60.91,19554.0,57.2179,57.2837,57.1709,57.2837,19554.0
2022-09-21 11:30:00,60.91,60.95,60.89,60.94,17384.0,57.2837,57.3213,57.2649,57.3119,17384.0
2022-09-21 11:40:00,60.94,60.97,60.9,60.91,14306.0,57.3119,57.3401,57.2743,57.2837,14306.0
2022-09-21 11:50:00,60.91,60.93,60.86,60.91,12373.0,57.2837,57.3025,57.2367,57.2837,12373.0
2022-09-21 12:00:00,60.9,61.01,60.86,60.98,21087.0,57.2743,57.3778,57.2367,57.3495,21087.0
2022-09-21 12:10:00,60.96,60.97,60.92,60.93,10574.0,57.3307,57.3401,57.2931,57.3025,10574.0
2022-09-21 12:20:00,60.92,60.92,60.86,60.92,11436.0,57.2931,57.2931,57.2367,57.2931,11436.0
2022-09-21 12:30:00,60.93,60.96,60.87,60.87,13769.0,57.3025,57.3307,57.2461,57.2461,13769.0
2022-09-21 12:40:00,60.87,60.9,60.8,60.84,11601.0,57.2461,57.2743,57.1803,57.2179,11601.0
2022-09-21 12:50:00,60.83,60.83,60.76,60.76,10001.0,57.2085,57.2085,57.1426,57.1426,10001.0
2022-09-21 13:00:00,60.76,60.85,60.76,60.81,13670.0,57.1426,57.2273,57.1426,57.1897,13670.0
2022-09-21 13:10:00,60.82,60.86,60.8,60.86,16246.0,57.1991,57.2367,57.1803,57.2367,16246.0
2022-09-21 13:20:00,60.85,60.86,60.8,60.86,12427.0,57.2273,57.2367,57.1803,57.2367,12427.0
2022-09-21 13:30:00,60.86,60.88,60.83,60.85,20075.0,57.2367,57.2555,57.2085,57.2273,20075.0
2022-09-21 13:40:00,60.85,60.91,60.79,60.89,20724.0,57.2273,57.2837,57.1709,57.2649,20724.0
2022-09-21 13:50:00,60.89,60.97,60.88,60.95,20392.0,57.2649,57.3401,57.2555,57.3213,20392.0
2022-09-21 14:00:00,60.97,60.97,60.11,60.44,54543.0,57.3401,57.3401,56.5313,56.8417,54543.0
2022-09-21 14:10:00,60.47,60.5,60.11,60.23,36251.0,56.8699,56.8981,56.5313,56.6442,36251.0
2022-09-21 14:20:00,60.24,60.4,60.2,60.25,37999.0,56.6536,56.8041,56.616,56.663,37999.0
2022-09-21 14:30:00,60.23,60.66,60.1,60.53,105310.0,56.6442,57.0486,56.5219,56.9263,105310.0
2022-09-21 14:40:00,60.52,61.2,60.41,60.83,59217.0,56.9169,57.5564,56.8135,57.2085,59217.0
2022-09-21 14:50:00,60.84,61.08,60.65,60.98,54745.0,57.2179,57.4436,57.0392,57.3495,54745.0
2022-09-21 15:00:00,61.0,61.04,60.76,60.76,54715.0,57.3683,57.406,57.1426,57.1426,54715.0
2022-09-21 15:10:00,60.72,60.83,60.24,60.67,46413.0,57.105,57.2085,56.6536,57.058,46413.0
2022-09-21 15:20:00,60.66,60.66,60.22,60.22,37413.0,57.0486,57.0486,56.6348,56.6348,37413.0
2022-09-21 15:30:00,60.21,60.3,59.96,59.98,78370.0,56.6254,56.71,56.3903,56.4091,78370.0
2022-09-21 15:40:00,59.97,60.01,59.83,59.93,173511.0,56.3997,56.4373,56.268,56.3621,173511.0
2022-09-21 15:50:00,59.93,59.98,59.78,59.79,324371.0,56.3621,56.4091,56.221,56.2304,324371.0
2022-09-22 09:30:00,60.15,60.15,59.2,59.25,79527.0,56.569,56.569,55.6755,55.7225,79527.0
2022-09-22 09:40:00,59.23,59.25,58.96,59.0,38900.0,55.7037,55.7225,55.4498,55.4874,38900.0
2022-09-22 09:50:00,58.97,59.04,58.86,58.91,30646.0,55.4592,55.525,55.3558,55.4028,30646.0
2022-09-22 10:00:00,58.93,59.1,58.86,59.06,31358.0,55.4216,55.5815,55.3558,55.5438,31358.0
2022-09-22 10:10:00,59.05,59.3,58.93,59.12,30062.0,55.5344,55.7696,55.4216,55.6003,30062.0
2022-09-22 10:20:00,59.11,59.19,58.99,59.18,16606.0,55.5909,55.6661,55.478,55.6567,16606.0
2022-09-22 10:30:00,59.19,59.25,58.96,59.0,23804.0,55.6661,55.7225,55.4498,55.4874,23804.0
2022-09-22 10:40:00,58.99,59.0,58.86,58.92,47899.0,55.478,55.4874,55.3558,55.4122,47899.0
2022-09-22 10:50:00,58.9,58.9,58.72,58.8,40208.0,55.3934,55.3934,55.2241,55.2993,40208.0
2022-09-22 11:00:00,58.78,58.96,58.7,58.9,84543.0,55.2805,55.4498,55.2053,55.3934,84543.0
2022-09-22 11:10:00,58.9,58.93,58.77,58.89,49292.0,55.3934,55.4216,55.2711,55.384,49292.0
2022-09-22 11:20:00,58.9,59.05,58.87,59.02,37031.0,55.3934,55.5344,55.3652,55.5062,37031.0
2022-09-22 11:30:00,59.01,59.15,58.99,59.11,55673.0,55.4968,55.6285,55.478,55.5909,55673.0
2022-09-22 11:40:00,59.08,59.1,58.91,59.05,46868.0,55.5627,55.5815,55.4028,55.5344,46868.0
2022-09-22 11:50:00,59.04,59.09,58.91,58.94,26414.0,55.525,55.5721,55.4028,55.431,26414.0
2022-09-22 12:00:00,58.93,59.03,58.92,58.97,30911.0,55.4216,55.5156,55.4122,55.4592,30911.0
2022-09-22 12:10:00,58.99,58.99,58.83,58.93,33529.0,55.478,55.478,55.3275,55.4216,33529.0
2022-09-22 12:20:00,58.92,59.1,58.9,58.9,33703.0,55.4122,55.5815,55.3934,55.3934,33703.0
2022-09-22 12:30:00,58.89,58.89,58.71,58.75,36465.0,55.384,55.384,55.2147,55.2523,36465.0
2022-09-22 12:40:00,58.75,58.81,58.69,58.7,31595.0,55.2523,55.3087,55.1959,55.2053,31595.0
2022-09-22 12:50:00,58.69,58.85,58.69,58.79,15600.0,55.1959,55.3463,55.1959,55.2899,15600.0
2022-09-22 13:00:00,58.82,58.84,58.74,58.75,12507.0,55.3181,55.3369,55.2429,55.2523,12507.0
2022-09-22 13:10:00,58.75,58.78,58.65,58.73,19856.0,55.2523,55.2805,55.1583,55.2335,19856.0
2022-09-22 13:20:00,58.72,58.86,58.71,58.86,8802.0,55.2241,55.3558,55.2147,55.3558,8802.0
2022-09-22 13:30:00,58.92,58.95,58.85,58.9,20626.0,55.4122,55.4404,55.3463,55.3934,20626.0
2022-09-22 13:40:00,58.88,58.91,58.8,58.86,15802.0,55.3746,55.4028,55.2993,55.3558,15802.0
2022-09-22 13:50:00,58.87,58.92,58.82,58.82,17727.0,55.3652,55.4122,55.3181,55.3181,17727.0
2022-09-22 14:00:00,58.81,58.83,58.67,58.68,14110.0,55.3087,55.3275,55.1771,55.1865,14110.0
2022-09-22 14:10:00,58.69,58.7,58.64,58.69,18722.0,55.1959,55.2053,55.1489,55.1959,18722.0
2022-09-22 14:20:00,58.7,58.77,58.61,58.74,37741.0,55.2053,55.2711,55.1206,55.2429,37741.0
2022-09-22 14:30:00,58.74,58.88,58.71,58.87,24903.0,55.2429,55.3746,55.2147,55.3652,24903.0
2022-09-22 14:40:00,58.89,58.89,58.75,58.79,20468.0,55.384,55.384,55.2523,55.2899,20468.0
2022-09-22 14:50:00,58.8,58.96,58.8,58.92,23491.0,55.2993,55.4498,55.2993,55.4122,23491.0
2022-09-22 15:00:00,58.95,59.01,58.92,58.98,46726.0,55.4404,55.4968,55.4122,55.4686,46726.0
2022-09-22 15:10:00,58.99,59.11,58.96,58.98,60815.0,55.478,55.5909,55.4498,55.4686,60815.0
2022-09-22 15:20:00,58.99,59.01,58.78,58.9,69889.0,55.478,55.4968,55.2805,55.3934,69889.0
2022-09-22 15:30:00,58.9,59.03,58.86,58.95,82326.0,55.3934,55.5156,55.3558,55.4404,82326.0
2022-09-22 15:40:00,58.96,59.14,58.92,59.14,72867.0,55.4498,55.6191,55.4122,55.6191,72867.0
2022-09-22 15:50:00,59.13,59.15,58.66,58.66,308654.0,55.6097,55.6285,55.1677,55.1677,308654.0
2022-09-23 09:30:00,58.11,58.35,57.85,58.04,91532.0,54.6504,54.8761,54.4059,54.5846,91532.0
2022-09-23 09:40:00,57.99,58.09,57.84,57.94,52219.0,54.5375,54.6316,54.3965,54.4905,52219.0
2022-09-23 09:50:00,57.91,57.95,57.77,57.82,46641.0,54.4623,54.4999,54.3306,54.3777,46641.0
2022-09-23 10:00:00,57.81,57.97,57.8,57.97,36893.0,54.3683,54.5187,54.3589,54.5187,36893.0
2022-09-23 10:10:00,57.99,58.02,57.62,57.66,39940.0,54.5375,54.5658,54.1896,54.2272,39940.0
2022-09-23 10:20:00,57.65,57.65,57.49,57.65,37464.0,54.2178,54.2178,54.0673,54.2178,37464.0
2022-09-23 10:30:00,57.65,57.74,57.61,57.74,28147.0,54.2178,54.3024,54.1802,54.3024,28147.0
2022-09-23 10:40:00,57.73,57.83,57.71,57.8,25217.0,54.293,54.3871,54.2742,54.3589,25217.0
2022-09-23 10:50:00,57.8,57.82,57.64,57.66,27102.0,54.3589,54.3777,54.2084,54.2272,27102.0
2022-09-23 11:00:00,57.66,57.78,57.62,57.78,32264.0,54.2272,54.3401,54.1896,54.3401,32264.0
2022-09-23 11:10:00,57.78,57.89,57.76,57.88,26970.0,54.3401,54.4435,54.3212,54.4341,26970.0
2022-09-23 11:20:00,57.88,57.88,57.72,57.74,27850.0,54.4341,54.4341,54.2836,54.3024,27850.0
2022-09-23 11:30:00,57.75,57.78,57.57,57.58,15091.0,54.3118,54.3401,54.1426,54.152,15091.0
2022-09-23 11:40:00,57.58,57.59,57.23,57.28,73678.0,54.152,54.1614,53.8228,53.8698,73678.0
2022-09-23 11:50:00,57.27,57.4,57.24,57.4,21945.0,53.8604,53.9827,53.8322,53.9827,21945.0
2022-09-23 12:00:00,57.4,57.41,57.24,57.27,24265.0,53.9827,53.9921,53.8322,53.8604,24265.0
2022-09-23 12:10:00,57.28,57.33,57.2,57.3,22281.0,53.8698,53.9168,53.7946,53.8886,22281.0
2022-09-23 12:20:00,57.31,57.34,57.17,57.19,20542.0,53.898,53.9262,53.7664,53.7852,20542.0
2022-09-23 12:30:00,57.2,57.24,57.12,57.23,20919.0,53.7946,53.8322,53.7193,53.8228,20919.0
2022-09-23 12:40:00,57.23,57.23,57.11,57.23,22409.0,53.8228,53.8228,53.7099,53.8228,22409.0
2022-09-23 12:50:00,57.23,57.37,57.23,57.36,19611.0,53.8228,53.9545,53.8228,53.9451,19611.0
2022-09-23 13:00:00,57.35,57.49,57.32,57.4,40422.0,53.9357,54.0673,53.9074,53.9827,40422.0
2022-09-23 13:10:00,57.42,57.46,57.39,57.45,17385.0,54.0015,54.0391,53.9733,54.0297,17385.0
2022-09-23 13:20:00,57.45,57.45,57.21,57.22,16772.0,54.0297,54.0297,53.804,53.8134,16772.0
2022-09-23 13:30:00,57.22,57.26,57.15,57.16,35671.0,53.8134,53.851,53.7476,53.757,35671.0
2022-09-23 13:40:00,57.16,57.33,57.15,57.3,88273.0,53.757,53.9168,53.7476,53.8886,88273.0
2022-09-23 13:50:00,57.29,57.39,57.29,57.35,29370.0,53.8792,53.9733,53.8792,53.9357,29370.0
2022-09-23 14:00:00,57.35,57.52,57.29,57.45,62242.0,53.9357,54.0955,53.8792,54.0297,62242.0
2022-09-23 14:10:00,57.44,57.44,57.21,57.23,75209.0,54.0203,54.0203,53.804,53.8228,75209.0
2022-09-23 14:20:00,57.23,57.34,57.18,57.27,73958.0,53.8228,53.9262,53.7758,53.8604,73958.0
2022-09-23 14:30:00,57.27,57.28,57.09,57.11,29088.0,53.8604,53.8698,53.6911,53.7099,29088.0
2022-09-23 14:40:00,57.09,57.24,57.07,57.17,57407.0,53.6911,53.8322,53.6723,53.7664,57407.0
2022-09-23 14:50:00,57.17,57.22,57.09,57.11,26985.0,53.7664,53.8134,53.6911,53.7099,26985.0
2022-09-23 15:00:00,57.13,57.55,57.08,57.48,49491.0,53.7287,54.1237,53.6817,54.0579,49491.0
2022-09-23 15:10:00,57.5,57.61,57.39,57.53,28068.0,54.0767,54.1802,53.9733,54.1049,28068.0
2022-09-23 15:20:00,57.52,57.58,57.41,57.53,54813.0,54.0955,54.152,53.9921,54.1049,54813.0
2022-09-23 15:30:00,57.53,57.67,57.48,57.67,76586.0,54.1049,54.2366,54.0579,54.2366,76586.0
2022-09-23 15:40:00,57.67,57.78,57.6,57.63,86520.0,54.2366,54.3401,54.1708,54.199,86520.0
2022-09-23 15:50:00,57.63,57.83,57.55,57.8,198368.0,54.199,54.3871,54.1237,54.3589,198368.0
2022-09-26 09:30:00,57.4,57.92,57.05,57.71,126799.0,53.9827,54.4717,53.6535,54.2742,126799.0
2022-09-26 09:40:00,57.7,57.84,57.43,57.53,22391.0,54.2648,54.3965,54.0109,54.1049,22391.0
2022-09-26 09:50:00,57.51,57.58,57.36,57.43,28479.0,54.0861,54.152,53.9451,54.0109,28479.0
2022-09-26 10:00:00,57.43,57.48,57.26,57.26,34594.0,54.0109,54.0579,53.851,53.851,34594.0
2022-09-26 10:10:00,57.27,57.72,57.16,57.58,36899.0,53.8604,54.2836,53.757,54.152,36899.0
2022-09-26 10:20:00,57.58,57.75,57.56,57.68,27178.0,54.152,54.3118,54.1331,54.246,27178.0
2022-09-26 10:30:00,57.68,57.68,57.48,57.6,50988.0,54.246,54.246,54.0579,54.1708,50988.0
2022-09-26 10:40:00,57.61,57.74,57.55,57.61,18085.0,54.1802,54.3024,54.1237,54.1802,18085.0
2022-09-26 10:50:00,57.61,57.63,57.53,57.6,16609.0,54.1802,54.199,54.1049,54.1708,16609.0
2022-09-26 11:00:00,57.58,57.62,57.37,57.39,24802.0,54.152,54.1896,53.9545,53.9733,24802.0
2022-09-26 11:10:00,57.38,57.42,57.28,57.28,19179.0,53.9639,54.0015,53.8698,53.8698,19179.0
2022-09-26 11:20:00,57.28,57.36,57.25,57.26,17569.0,53.8698,53.9451,53.8416,53.851,17569.0
2022-09-26 11:30:00,57.26,57.33,57.21,57.3,27195.0,53.851,53.9168,53.804,53.8886,27195.0
2022-09-26 11:40:00,57.31,57.42,57.25,57.39,29933.0,53.898,54.0015,53.8416,53.9733,29933.0
2022-09-26 11:50:00,57.39,57.46,57.29,57.44,21840.0,53.9733,54.0391,53.8792,54.0203,21840.0
2022-09-26 12:00:00,57.4,57.4,57.27,57.32,15977.0,53.9827,53.9827,53.8604,53.9074,15977.0
2022-09-26 12:10:00,57.31,57.42,57.31,57.4,16586.0,53.898,54.0015,53.898,53.9827,16586.0
2022-09-26 12:20:00,57.4,57.4,57.15,57.17,19042.0,53.9827,53.9827,53.7476,53.7664,19042.0
2022-09-26 12:30:00,57.17,57.18,57.0,57.02,26843.0,53.7664,53.7758,53.6065,53.6253,26843.0
2022-09-26 12:40:00,57.0,57.14,56.98,57.09,20269.0,53.6065,53.7382,53.5877,53.6911,20269.0
2022-09-26 12:50:00,57.1,57.18,57.07,57.16,20789.0,53.7005,53.7758,53.6723,53.757,20789.0
2022-09-26 13:00:00,57.17,57.17,56.91,56.92,28629.0,53.7664,53.7664,53.5218,53.5313,28629.0
2022-09-26 13:10:00,56.93,56.93,56.73,56.76,22183.0,53.5407,53.5407,53.3526,53.3808,22183.0
2022-09-26 13:20:00,56.74,56.78,56.56,56.67,27391.0,53.362,53.3996,53.1927,53.2961,27391.0
2022-09-26 13:30:00,56.66,56.84,56.65,56.81,38624.0,53.2867,53.456,53.2773,53.4278,38624.0
2022-09-26 13:40:00,56.82,56.86,56.72,56.81,24701.0,53.4372,53.4748,53.3432,53.4278,24701.0
2022-09-26 13:50:00,56.8,56.9,56.67,56.67,22938.0,53.4184,53.5124,53.2961,53.2961,22938.0
2022-09-26 14:00:00,56.69,56.92,56.67,56.92,22151.0,53.3149,53.5313,53.2961,53.5313,22151.0
2022-09-26 14:10:00,56.92,57.0,56.92,56.96,55945.0,53.5313,53.6065,53.5313,53.5689,55945.0
2022-09-26 14:20:00,56.94,56.98,56.74,56.74,33354.0,53.5501,53.5877,53.362,53.362,33354.0
2022-09-26 14:30:00,56.73,56.82,56.64,56.72,30286.0,53.3526,53.4372,53.2679,53.3432,30286.0
2022-09-26 14:40:00,56.73,57.04,56.71,57.02,58252.0,53.3526,53.6441,53.3338,53.6253,58252.0
2022-09-26 14:50:00,57.0,57.03,56.93,56.94,36391.0,53.6065,53.6347,53.5407,53.5501,36391.0
2022-09-26 15:00:00,56.94,57.06,56.92,57.04,36567.0,53.5501,53.6629,53.5313,53.6441,36567.0
2022-09-26 15:10:00,57.05,57.06,56.87,57.02,42364.0,53.6535,53.6629,53.4842,53.6253,42364.0
2022-09-26 15:20:00,57.0,57.03,56.83,56.93,39317.0,53.6065,53.6347,53.4466,53.5407,39317.0
2022-09-26 15:30:00,56.92,56.94,56.81,56.88,87893.0,53.5313,53.5501,53.4278,53.4936,87893.0
2022-09-26 15:40:00,56.87,57.11,56.86,57.11,132376.0,53.4842,53.7099,53.4748,53.7099,132376.0
2022-09-26 15:50:00,57.11,57.21,56.8,56.82,267978.0,53.7099,53.804,53.4184,53.4372,267978.0
2022-09-27 09:30:00,57.32,57.37,57.06,57.35,52550.0,53.9074,53.9545,53.6629,53.9357,52550.0
2022-09-27 09:40:00,57.38,57.5,57.1,57.11,25425.0,53.9639,54.0767,53.7005,53.7099,25425.0
2022-09-27 09:50:00,57.11,57.32,57.04,57.29,16925.0,53.7099,53.9074,53.6441,53.8792,16925.0
2022-09-27 10:00:00,57.26,57.27,56.89,56.92,25535.0,53.851,53.8604,53.503,53.5313,25535.0
2022-09-27 10:10:00,56.92,57.1,56.92,57.04,18287.0,53.5313,53.7005,53.5313,53.6441,18287.0
2022-09-27 10:20:00,57.02,57.27,57.01,57.08,27427.0,53.6253,53.8604,53.6159,53.6817,27427.0
2022-09-27 10:30:00,57.05,57.4,57.05,57.31,24496.0,53.6535,53.9827,53.6535,53.898,24496.0
2022-09-27 10:40:00,57.29,57.43,57.24,57.39,20187.0,53.8792,54.0109,53.8322,53.9733,20187.0
2022-09-27 10:50:00,57.39,57.42,57.31,57.33,19961.0,53.9733,54.0015,53.898,53.9168,19961.0
2022-09-27 11:00:00,57.33,57.42,57.22,57.41,42931.0,53.9168,54.0015,53.8134,53.9921,42931.0
2022-09-27 11:10:00,57.42,57.42,57.21,57.25,23530.0,54.0015,54.0015,53.804,53.8416,23530.0
2022-09-27 11:20:00,57.24,57.27,56.83,56.89,28497.0,53.8322,53.8604,53.4466,53.503,28497.0
2022-09-27 11:30:00,56.87,56.99,56.85,56.95,26659.0,53.4842,53.5971,53.4654,53.5595,26659.0
2022-09-27 11:40:00,56.95,57.01,56.9,56.91,16404.0,53.5595,53.6159,53.5124,53.5218,16404.0
2022-09-27 11:50:00,56.9,56.95,56.7,56.72,23588.0,53.5124,53.5595,53.3244,53.3432,23588.0
2022-09-27 12:00:00,56.71,56.77,56.65,56.65,24128.0,53.3338,53.3902,53.2773,53.2773,24128.0
2022-09-27 12:10:00,56.6,56.6,56.42,56.42,24208.0,53.2303,53.2303,53.061,53.061,24208.0
2022-09-27 12:20:00,56.41,56.55,56.41,56.52,25585.0,53.0516,53.1833,53.0516,53.1551,25585.0
2022-09-27 12:30:00,56.52,56.64,56.45,56.48,22732.0,53.1551,53.2679,53.0892,53.1174,22732.0
2022-09-27 12:40:00,56.47,56.54,56.42,56.5,26109.0,53.108,53.1739,53.061,53.1363,26109.0
2022-09-27 12:50:00,56.51,56.54,56.35,56.5,16674.0,53.1457,53.1739,52.9952,53.1363,16674.0
2022-09-27 13:00:00,56.48,56.48,56.29,56.35,29757.0,53.1174,53.1174,52.9388,52.9952,29757.0
2022-09-27 13:10:00,56.36,56.45,56.33,56.44,13670.0,53.0046,53.0892,52.9764,53.0798,13670.0
2022-09-27 13:20:00,56.43,56.43,56.31,56.35,21896.0,53.0704,53.0704,52.9576,52.9952,21896.0
2022-09-27 13:30:00,56.31,56.36,56.18,56.19,51405.0,52.9576,53.0046,52.8353,52.8447,51405.0
2022-09-27 13:40:00,56.21,56.25,56.08,56.14,147847.0,52.8635,52.9011,52.7413,52.7977,147847.0
2022-09-27 13:50:00,56.13,56.17,56.03,56.17,20121.0,52.7883,52.8259,52.6942,52.8259,20121.0
2022-09-27 14:00:00,56.18,56.35,56.15,56.31,21397.0,52.8353,52.9952,52.8071,52.9576,21397.0
2022-09-27 14:10:00,56.31,56.31,56.17,56.21,23160.0,52.9576,52.9576,52.8259,52.8635,23160.0
2022-09-27 14:20:00,56.2,56.33,56.18,56.33,18905.0,52.8541,52.9764,52.8353,52.9764,18905.0
2022-09-27 14:30:00,56.32,56.5,56.25,56.49,15188.0,52.967,53.1363,52.9011,53.1269,15188.0
2022-09-27 14:40:00,56.5,56.69,56.47,56.68,24354.0,53.1363,53.3149,53.108,53.3055,24354.0
2022-09-27 14:50:00,56.66,56.69,56.62,56.63,21492.0,53.2867,53.3149,53.2491,53.2585,21492.0
2022-09-27 15:00:00,56.66,56.66,56.48,56.6,51324.0,53.2867,53.2867,53.1174,53.2303,51324.0
2022-09-27 15:10:00,56.61,56.63,56.48,56.62,28586.0,53.2397,53.2585,53.1174,53.2491,28586.0
2022-09-27 15:20:00,56.6,56.66,56.52,56.61,32506.0,53.2303,53.2867,53.1551,53.2397,32506.0
2022-09-27 15:30:00,56.61,56.61,56.41,56.47,34286.0,53.2397,53.2397,53.0516,53.108,34286.0
2022-09-27 15:40:00,56.45,56.68,56.43,56.57,100837.0,53.0892,53.3055,53.0704,53.2021,100837.0
2022-09-27 15:50:00,56.56,56.71,56.52,56.58,167557.0,53.1927,53.3338,53.1551,53.2115,167557.0
2022-09-28 09:30:00,56.38,56.52,56.18,56.23,91052.0,53.0234,53.1551,52.8353,52.8823,91052.0
2022-09-28 09:40:00,56.22,56.48,56.11,56.42,140161.0,52.8729,53.1174,52.7695,53.061,140161.0
2022-09-28 09:50:00,56.43,56.71,56.41,56.67,49007.0,53.0704,53.3338,53.0516,53.2961,49007.0
2022-09-28 10:00:00,56.66,56.84,56.45,56.45,50391.0,53.2867,53.456,53.0892,53.0892,50391.0
2022-09-28 10:10:00,56.44,56.55,56.35,56.45,26740.0,53.0798,53.1833,52.9952,53.0892,26740.0
2022-09-28 10:20:00,56.48,56.8,56.45,56.79,21515.0,53.1174,53.4184,53.0892,53.409,21515.0
2022-09-28 10:30:00,56.83,56.92,56.75,56.79,25184.0,53.4466,53.5313,53.3714,53.409,25184.0
2022-09-28 10:40:00,56.8,56.99,56.71,56.92,31651.0,53.4184,53.5971,53.3338,53.5313,31651.0
2022-09-28 10:50:00,56.93,57.01,56.87,56.88,56375.0,53.5407,53.6159,53.4842,53.4936,56375.0
2022-09-28 11:00:00,56.87,57.02,56.81,56.91,18571.0,53.4842,53.6253,53.4278,53.5218,18571.0
2022-09-28 11:10:00,56.92,57.1,56.92,57.04,29274.0,53.5313,53.7005,53.5313,53.6441,29274.0
2022-09-28 11:20:00,57.06,57.26,57.06,57.12,29945.0,53.6629,53.851,53.6629,53.7193,29945.0
2022-09-28 11:30:00,57.12,57.12,56.95,56.95,24151.0,53.7193,53.7193,53.5595,53.5595,24151.0
2022-09-28 11:40:00,56.97,57.11,56.94,57.08,18448.0,53.5783,53.7099,53.5501,53.6817,18448.0
2022-09-28 11:50:00,57.09,57.24,57.08,57.2,31827.0,53.6911,53.8322,53.6817,53.7946,31827.0
2022-09-28 12:00:00,57.2,57.26,57.17,57.22,23028.0,53.7946,53.851,53.7664,53.8134,23028.0
2022-09-28 12:10:00,57.23,57.36,57.23,57.35,54764.0,53.8228,53.9451,53.8228,53.9357,54764.0
2022-09-28 12:20:00,57.39,57.39,57.24,57.25,15979.0,53.9733,53.9733,53.8322,53.8416,15979.0
2022-09-28 12:30:00,57.25,57.29,57.21,57.22,48560.0,53.8416,53.8792,53.804,53.8134,48560.0
2022-09-28 12:40:00,57.24,57.45,57.21,57.38,20322.0,53.8322,54.0297,53.804,53.9639,20322.0
2022-09-28 12:50:00,57.38,57.4,57.32,57.37,18784.0,53.9639,53.9827,53.9074,53.9545,18784.0
2022-09-28 13:00:00,57.38,57.5,57.3,57.5,22966.0,53.9639,54.0767,53.8886,54.0767,22966.0
2022-09-28 13:10:00,57.5,57.53,57.43,57.52,12894.0,54.0767,54.1049,54.0109,54.0955,12894.0
2022-09-28 13:20:00,57.51,57.52,57.4,57.43,21794.0,54.0861,54.0955,53.9827,54.0109,21794.0
2022-09-28 13:30:00,57.43,57.44,57.34,57.37,19147.0,54.0109,54.0203,53.9262,53.9545,19147.0
2022-09-28 13:40:00,57.36,57.42,57.26,57.27,17310.0,53.9451,54.0015,53.851,53.8604,17310.0
2022-09-28 13:50:00,57.26,57.35,57.24,57.32,22996.0,53.851,53.9357,53.8322,53.9074,22996.0
2022-09-28 14:00:00,57.33,57.35,57.28,57.29,22028.0,53.9168,53.9357,53.8698,53.8792,22028.0
2022-09-28 14:10:00,57.29,57.31,57.22,57.27,24161.0,53.8792,53.898,53.8134,53.8604,24161.0
2022-09-28 14:20:00,57.25,57.26,57.19,57.25,18081.0,53.8416,53.851,53.7852,53.8416,18081.0
2022-09-28 14:30:00,57.26,57.4,57.25,57.37,20544.0,53.851,53.9827,53.8416,53.9545,20544.0
2022-09-28 14:40:00,57.35,57.35,57.24,57.27,15308.0,53.9357,53.9357,53.8322,53.8604,15308.0
2022-09-28 14:50:00,57.27,57.34,57.27,57.3,15798.0,53.8604,53.9262,53.8604,53.8886,15798.0
2022-09-28 15:00:00,57.3,57.58,57.29,57.55,62666.0,53.8886,54.152,53.8792,54.1237,62666.0
2022-09-28 15:10:00,57.53,57.56,57.39,57.4,22049.0,54.1049,54.1331,53.9733,53.9827,22049.0
2022-09-28 15:20:00,57.41,57.48,57.36,57.43,29716.0,53.9921,54.0579,53.9451,54.0109,29716.0
2022-09-28 15:30:00,57.44,57.57,57.44,57.49,53408.0,54.0203,54.1426,54.0203,54.0673,53408.0
2022-09-28 15:40:00,57.48,57.57,57.47,57.47,83304.0,54.0579,54.1426,54.0485,54.0485,83304.0
2022-09-28 15:50:00,57.48,57.48,57.17,57.22,268417.0,54.0579,54.0579,53.7664,53.8134,268417.0
2022-09-29 09:30:00,56.84,57.0,56.57,56.65,99423.0,53.456,53.6065,53.2021,53.2773,99423.0
2022-09-29 09:40:00,56.65,56.65,56.16,56.28,34393.0,53.2773,53.2773,52.8165,52.9294,34393.0
2022-09-29 09:50:00,56.34,56.44,56.29,56.42,21013.0,52.9858,53.0798,52.9388,53.061,21013.0
2022-09-29 10:00:00,56.42,56.42,56.12,56.22,38280.0,53.061,53.061,52.7789,52.8729,38280.0
2022-09-29 10:10:00,56.2,56.28,56.04,56.09,38563.0,52.8541,52.9294,52.7036,52.7507,38563.0
2022-09-29 10:20:00,56.1,56.3,56.05,56.27,35749.0,52.7601,52.9482,52.713,52.92,35749.0
2022-09-29 10:30:00,56.26,56.29,56.07,56.21,47394.0,52.9105,52.9388,52.7319,52.8635,47394.0
2022-09-29 10:40:00,56.18,56.39,56.17,56.37,20901.0,52.8353,53.0328,52.8259,53.014,20901.0
2022-09-29 10:50:00,56.38,56.61,56.38,56.54,22438.0,53.0234,53.2397,53.0234,53.1739,22438.0
2022-09-29 11:00:00,56.53,56.74,56.51,56.72,22954.0,53.1645,53.362,53.1457,53.3432,22954.0
2022-09-29 11:10:00,56.7,56.7,56.59,56.68,24629.0,53.3244,53.3244,53.2209,53.3055,24629.0
2022-09-29 11:20:00,56.68,56.68,56.51,56.62,23151.0,53.3055,53.3055,53.1457,53.2491,23151.0
2022-09-29 11:30:00,56.62,56.65,56.55,56.64,26375.0,53.2491,53.2773,53.1833,53.2679,26375.0
2022-09-29 11:40:00,56.64,56.82,56.6,56.81,26503.0,53.2679,53.4372,53.2303,53.4278,26503.0
2022-09-29 11:50:00,56.83,56.94,56.77,56.84,59323.0,53.4466,53.5501,53.3902,53.456,59323.0
2022-09-29 12:00:00,56.82,57.09,56.8,57.09,57769.0,53.4372,53.6911,53.4184,53.6911,57769.0
2022-09-29 12:10:00,57.08,57.1,56.84,56.86,28394.0,53.6817,53.7005,53.456,53.4748,28394.0
2022-09-29 12:20:00,56.87,56.92,56.79,56.86,19315.0,53.4842,53.5313,53.409,53.4748,19315.0
2022-09-29 12:30:00,56.85,56.93,56.84,56.9,24176.0,53.4654,53.5407,53.456,53.5124,24176.0
2022-09-29 12:40:00,56.9,56.9,56.69,56.71,13292.0,53.5124,53.5124,53.3149,53.3338,13292.0
2022-09-29 12:50:00,56.7,56.73,56.62,56.66,17483.0,53.3244,53.3526,53.2491,53.2867,17483.0
2022-09-29 13:00:00,56.65,56.65,56.57,56.57,21551.0,53.2773,53.2773,53.2021,53.2021,21551.0
2022-09-29 13:10:00,56.56,56.64,56.56,56.59,12465.0,53.1927,53.2679,53.1927,53.2209,12465.0
2022-09-29 13:20:00,56.59,56.62,56.52,56.59,12493.0,53.2209,53.2491,53.1551,53.2209,12493.0
2022-09-29 13:30:00,56.58,56.66,56.55,56.61,24656.0,53.2115,53.2867,53.1833,53.2397,24656.0
2022-09-29 13:40:00,56.61,56.61,56.53,56.57,21649.0,53.2397,53.2397,53.1645,53.2021,21649.0
2022-09-29 13:50:00,56.58,56.6,56.46,56.49,34662.0,53.2115,53.2303,53.0986,53.1269,34662.0
2022-09-29 14:00:00,56.5,56.55,56.44,56.53,43508.0,53.1363,53.1833,53.0798,53.1645,43508.0
2022-09-29 14:10:00,56.54,56.56,56.49,56.52,51675.0,53.1739,53.1927,53.1269,53.1551,51675.0
2022-09-29 14:20:00,56.53,56.67,56.51,56.62,39465.0,53.1645,53.2961,53.1457,53.2491,39465.0
2022-09-29 14:30:00,56.62,56.72,56.57,56.64,34261.0,53.2491,53.3432,53.2021,53.2679,34261.0
2022-09-29 14:40:00,56.64,56.66,56.53,56.56,23256.0,53.2679,53.2867,53.1645,53.1927,23256.0
2022-09-29 14:50:00,56.55,56.56,56.38,56.38,54197.0,53.1833,53.1927,53.0234,53.0234,54197.0
2022-09-29 15:00:00,56.38,56.49,56.38,56.41,32691.0,53.0234,53.1269,53.0234,53.0516,32691.0
2022-09-29 15:10:00,56.41,56.67,56.4,56.62,38345.0,53.0516,53.2961,53.0422,53.2491,38345.0
2022-09-29 15:20:00,56.6,56.61,56.46,56.47,43722.0,53.2303,53.2397,53.0986,53.108,43722.0
2022-09-29 15:30:00,56.45,56.71,56.44,56.65,55177.0,53.0892,53.3338,53.0798,53.2773,55177.0
2022-09-29 15:40:00,56.65,56.76,56.61,56.65,97524.0,53.2773,53.3808,53.2397,53.2773,97524.0
2022-09-29 15:50:00,56.66,56.69,56.52,56.59,233027.0,53.2867,53.3149,53.1551,53.2209,233027.0
2022-09-30 09:30:00,56.79,57.04,56.51,56.55,98025.0,53.409,53.6441,53.1457,53.1833,98025.0
2022-09-30 09:40:00,56.55,56.8,56.52,56.65,25984.0,53.1833,53.4184,53.1551,53.2773,25984.0
2022-09-30 09:50:00,56.68,57.09,56.63,57.05,15168.0,53.3055,53.6911,53.2585,53.6535,15168.0
2022-09-30 10:00:00,57.08,57.08,56.94,57.02,20827.0,53.6817,53.6817,53.5501,53.6253,20827.0
2022-09-30 10:10:00,57.02,57.12,56.83,56.99,80484.0,53.6253,53.7193,53.4466,53.5971,80484.0
2022-09-30 10:20:00,56.99,57.01,56.79,56.89,25605.0,53.5971,53.6159,53.409,53.503,25605.0
2022-09-30 10:30:00,56.89,57.14,56.88,57.09,27470.0,53.503,53.7382,53.4936,53.6911,27470.0
2022-09-30 10:40:00,57.08,57.16,57.05,57.06,37435.0,53.6817,53.757,53.6535,53.6629,37435.0
2022-09-30 10:50:00,57.09,57.17,56.99,56.99,17747.0,53.6911,53.7664,53.5971,53.5971,17747.0
2022-09-30 11:00:00,57.04,57.38,56.96,57.38,21197.0,53.6441,53.9639,53.5689,53.9639,21197.0
2022-09-30 11:10:00,57.38,57.38,57.25,57.28,19213.0,53.9639,53.9639,53.8416,53.8698,19213.0
2022-09-30 11:20:00,57.33,57.44,57.27,57.28,22148.0,53.9168,54.0203,53.8604,53.8698,22148.0
2022-09-30 11:30:00,57.28,57.34,57.22,57.26,34499.0,53.8698,53.9262,53.8134,53.851,34499.0
2022-09-30 11:40:00,57.26,57.27,56.99,57.0,19589.0,53.851,53.8604,53.5971,53.6065,19589.0
2022-09-30 11:50:00,57.02,57.02,56.94,57.01,17671.0,53.6253,53.6253,53.5501,53.6159,17671.0
2022-09-30 12:00:00,57.02,57.02,56.83,56.85,20612.0,53.6253,53.6253,53.4466,53.4654,20612.0
2022-09-30 12:10:00,56.82,56.92,56.8,56.9,30664.0,53.4372,53.5313,53.4184,53.5124,30664.0
2022-09-30 12:20:00,56.9,56.99,56.8,56.94,22370.0,53.5124,53.5971,53.4184,53.5501,22370.0
2022-09-30 12:30:00,56.92,57.08,56.91,57.07,13850.0,53.5313,53.6817,53.5218,53.6723,13850.0
2022-09-30 12:40:00,57.07,57.1,57.02,57.07,19572.0,53.6723,53.7005,53.6253,53.6723,19572.0
2022-09-30 12:50:00,57.08,57.1,57.02,57.04,13682.0,53.6817,53.7005,53.6253,53.6441,13682.0
2022-09-30 13:00:00,57.05,57.13,56.97,57.11,26054.0,53.6535,53.7287,53.5783,53.7099,26054.0
2022-09-30 13:10:00,57.11,57.17,56.99,57.04,17071.0,53.7099,53.7664,53.5971,53.6441,17071.0
2022-09-30 13:20:00,57.04,57.15,57.03,57.14,13533.0,53.6441,53.7476,53.6347,53.7382,13533.0
2022-09-30 13:30:00,57.13,57.15,56.93,56.95,21643.0,53.7287,53.7476,53.5407,53.5595,21643.0
2022-09-30 13:40:00,56.96,56.96,56.75,56.76,18562.0,53.5689,53.5689,53.3714,53.3808,18562.0
2022-09-30 13:50:00,56.75,56.87,56.73,56.78,24945.0,53.3714,53.4842,53.3526,53.3996,24945.0
2022-09-30 14:00:00,56.76,56.81,56.69,56.77,27675.0,53.3808,53.4278,53.3149,53.3902,27675.0
2022-09-30 14:10:00,56.79,56.91,56.79,56.84,21431.0,53.409,53.5218,53.409,53.456,21431.0
2022-09-30 14:20:00,56.83,56.87,56.63,56.68,24808.0,53.4466,53.4842,53.2585,53.3055,24808.0
2022-09-30 14:30:00,56.67,56.71,56.61,56.69,21248.0,53.2961,53.3338,53.2397,53.3149,21248.0
2022-09-30 14:40:00,56.7,56.7,56.48,56.57,35219.0,53.3244,53.3244,53.1174,53.2021,35219.0
2022-09-30 14:50:00,56.59,56.64,56.49,56.53,19879.0,53.2209,53.2679,53.1269,53.1645,19879.0
2022-09-30 15:00:00,56.52,56.74,56.51,56.6,21585.0,53.1551,53.362,53.1457,53.2303,21585.0
2022-09-30 15:10:00,56.61,56.67,56.47,56.56,25927.0,53.2397,53.2961,53.108,53.1927,25927.0
2022-09-30 15:20:00,56.55,56.59,56.43,56.58,50421.0,53.1833,53.2209,53.0704,53.2115,50421.0
2022-09-30 15:30:00,56.6,56.67,56.45,56.49,56576.0,53.2303,53.2961,53.0892,53.1269,56576.0
2022-09-30 15:40:00,56.47,56.56,56.42,56.45,148459.0,53.108,53.1927,53.061,53.0892,148459.0
2022-09-30 15:50:00,56.44,56.44,56.07,56.21,399327.0,53.0798,53.0798,52.7319,52.8635,399327.0
2022-10-03 09:30:00,56.88,56.97,56.25,56.25,65294.0,53.4936,53.5783,52.9011,52.9011,65294.0
2022-10-03 09:40:00,56.24,56.62,56.12,56.61,32763.0,52.8917,53.2491,52.7789,53.2397,32763.0
2022-10-03 09:50:00,56.61,56.63,56.39,56.42,17497.0,53.2397,53.2585,53.0328,53.061,17497.0
2022-10-03 10:00:00,56.47,57.15,56.46,57.1,40079.0,53.108,53.7476,53.0986,53.7005,40079.0
2022-10-03 10:10:00,57.09,57.34,57.07,57.32,26803.0,53.6911,53.9262,53.6723,53.9074,26803.0
2022-10-03 10:20:00,57.33,57.47,57.3,57.38,16245.0,53.9168,54.0485,53.8886,53.9639,16245.0
2022-10-03 10:30:00,57.36,57.37,57.09,57.1,20795.0,53.9451,53.9545,53.6911,53.7005,20795.0
2022-10-03 10:40:00,57.09,57.31,57.06,57.31,20236.0,53.6911,53.898,53.6629,53.898,20236.0
2022-10-03 10:50:00,57.28,57.39,57.23,57.23,20407.0,53.8698,53.9733,53.8228,53.8228,20407.0
2022-10-03 11:00:00,57.22,57.51,57.22,57.45,18830.0,53.8134,54.0861,53.8134,54.0297,18830.0
2022-10-03 11:10:00,57.47,57.55,57.41,57.41,16099.0,54.0485,54.1237,53.9921,53.9921,16099.0
2022-10-03 11:20:00,57.44,57.49,57.33,57.34,19676.0,54.0203,54.0673,53.9168,53.9262,19676.0
2022-10-03 11:30:00,57.35,57.48,57.34,57.42,21700.0,53.9357,54.0579,53.9262,54.0015,21700.0
2022-10-03 11:40:00,57.43,57.54,57.35,57.52,23351.0,54.0109,54.1143,53.9357,54.0955,23351.0
2022-10-03 11:50:00,57.53,57.56,57.44,57.47,16296.0,54.1049,54.1331,54.0203,54.0485,16296.0
2022-10-03 12:00:00,57.48,57.63,57.48,57.62,14657.0,54.0579,54.199,54.0579,54.1896,14657.0
2022-10-03 12:10:00,57.62,57.67,57.6,57.6,16970.0,54.1896,54.2366,54.1708,54.1708,16970.0
2022-10-03 12:20:00,57.6,57.64,57.44,57.45,21379.0,54.1708,54.2084,54.0203,54.0297,21379.0
2022-10-03 12:30:00,57.46,57.47,57.38,57.43,18917.0,54.0391,54.0485,53.9639,54.0109,18917.0
2022-10-03 12:40:00,57.44,57.45,57.38,57.43,14845.0,54.0203,54.0297,53.9639,54.0109,14845.0
2022-10-03 12:50:00,57.45,57.52,57.41,57.52,18152.0,54.0297,54.0955,53.9921,54.0955,18152.0
2022-10-03 13:00:00,57.51,57.62,57.48,57.6,20779.0,54.0861,54.1896,54.0579,54.1708,20779.0
2022-10-03 13:10:00,57.6,57.6,57.51,57.55,24128.0,54.1708,54.1708,54.0861,54.1237,24128.0
2022-10-03 13:20:00,57.55,57.66,57.55,57.58,18483.0,54.1237,54.2272,54.1237,54.152,18483.0
2022-10-03 13:30:00,57.59,57.74,57.58,57.73,34218.0,54.1614,54.3024,54.152,54.293,34218.0
2022-10-03 13:40:00,57.74,57.8,57.73,57.78,21028.0,54.3024,54.3589,54.293,54.3401,21028.0
2022-10-03 13:50:00,57.77,57.77,57.69,57.71,15034.0,54.3306,54.3306,54.2554,54.2742,15034.0
2022-10-03 14:00:00,57.72,57.89,57.71,57.82,17589.0,54.2836,54.4435,54.2742,54.3777,17589.0
2022-10-03 14:10:00,57.83,57.92,57.82,57.89,18362.0,54.3871,54.4717,54.3777,54.4435,18362.0
2022-10-03 14:20:00,57.9,58.0,57.88,57.99,29928.0,54.4529,54.547,54.4341,54.5375,29928.0
2022-10-03 14:30:00,57.98,57.99,57.92,57.93,16318.0,54.5281,54.5375,54.4717,54.4811,16318.0
2022-10-03 14:40:00,57.92,58.04,57.92,57.98,24248.0,54.4717,54.5846,54.4717,54.5281,24248.0
2022-10-03 14:50:00,57.97,58.05,57.97,58.0,32228.0,54.5187,54.594,54.5187,54.547,32228.0
2022-10-03 15:00:00,58.0,58.01,57.92,57.94,27577.0,54.547,54.5564,54.4717,54.4905,27577.0
2022-10-03 15:10:00,57.94,57.95,57.82,57.9,26155.0,54.4905,54.4999,54.3777,54.4529,26155.0
2022-10-03 15:20:00,57.89,57.92,57.84,57.88,40372.0,54.4435,54.4717,54.3965,54.4341,40372.0
2022-10-03 15:30:00,57.87,57.88,57.75,57.8,48914.0,54.4247,54.4341,54.3118,54.3589,48914.0
2022-10-03 15:40:00,57.8,57.83,57.69,57.73,104984.0,54.3589,54.3871,54.2554,54.293,104984.0
2022-10-03 15:50:00,57.72,57.9,57.67,57.86,315368.0,54.2836,54.4529,54.2366,54.4153,315368.0
2022-10-04 09:30:00,58.36,59.08,58.16,59.08,57151.0,54.8855,55.5627,54.6974,55.5627,57151.0
2022-10-04 09:40:00,59.04,59.38,59.04,59.37,20813.0,55.525,55.8448,55.525,55.8354,20813.0
2022-10-04 09:50:00,59.38,59.39,59.24,59.31,36825.0,55.8448,55.8542,55.7131,55.779,36825.0
2022-10-04 10:00:00,59.31,59.39,59.22,59.28,26240.0,55.779,55.8542,55.6943,55.7507,26240.0
2022-10-04 10:10:00,59.28,59.33,59.19,59.28,21625.0,55.7507,55.7978,55.6661,55.7507,21625.0
2022-10-04 10:20:00,59.25,59.3,59.18,59.21,91824.0,55.7225,55.7696,55.6567,55.6849,91824.0
2022-10-04 10:30:00,59.23,59.36,59.18,59.2,50769.0,55.7037,55.826,55.6567,55.6755,50769.0
2022-10-04 10:40:00,59.21,59.31,59.17,59.24,29898.0,55.6849,55.779,55.6473,55.7131,29898.0
2022-10-04 10:50:00,59.22,59.42,59.09,59.37,28659.0,55.6943,55.8824,55.5721,55.8354,28659.0
2022-10-04 11:00:00,59.39,59.45,59.34,59.35,51361.0,55.8542,55.9106,55.8072,55.8166,51361.0
2022-10-04 11:10:00,59.36,59.49,59.24,59.49,38808.0,55.826,55.9482,55.7131,55.9482,38808.0
2022-10-04 11:20:00,59.49,59.63,59.45,59.59,33523.0,55.9482,56.0799,55.9106,56.0423,33523.0
2022-10-04 11:30:00,59.6,59.62,59.43,59.53,59233.0,56.0517,56.0705,55.8918,55.9859,59233.0
2022-10-04 11:40:00,59.52,59.58,59.51,59.55,21039.0,55.9765,56.0329,55.9671,56.0047,21039.0
2022-10-04 11:50:00,59.55,59.61,59.55,59.6,18286.0,56.0047,56.0611,56.0047,56.0517,18286.0
2022-10-04 12:00:00,59.61,59.67,59.6,59.63,29550.0,56.0611,56.1175,56.0517,56.0799,29550.0
2022-10-04 12:10:00,59.63,59.75,59.63,59.69,19528.0,56.0799,56.1928,56.0799,56.1363,19528.0
2022-10-04 12:20:00,59.69,59.8,59.65,59.77,19544.0,56.1363,56.2398,56.0987,56.2116,19544.0
2022-10-04 12:30:00,59.76,59.83,59.76,59.83,13318.0,56.2022,56.268,56.2022,56.268,13318.0
2022-10-04 12:40:00,59.81,59.81,59.65,59.66,13805.0,56.2492,56.2492,56.0987,56.1081,13805.0
2022-10-04 12:50:00,59.67,59.68,59.61,59.67,14674.0,56.1175,56.1269,56.0611,56.1175,14674.0
2022-10-04 13:00:00,59.68,59.69,59.55,59.57,16107.0,56.1269,56.1363,56.0047,56.0235,16107.0
2022-10-04 13:10:00,59.57,59.62,59.41,59.43,15974.0,56.0235,56.0705,55.873,55.8918,15974.0
2022-10-04 13:20:00,59.41,59.62,59.39,59.6,21701.0,55.873,56.0705,55.8542,56.0517,21701.0
2022-10-04 13:30:00,59.61,59.68,59.53,59.56,33826.0,56.0611,56.1269,55.9859,56.0141,33826.0
2022-10-04 13:40:00,59.56,59.63,59.52,59.6,47638.0,56.0141,56.0799,55.9765,56.0517,47638.0
2022-10-04 13:50:00,59.62,59.81,59.6,59.75,30527.0,56.0705,56.2492,56.0517,56.1928,30527.0
2022-10-04 14:00:00,59.75,59.83,59.73,59.8,18061.0,56.1928,56.268,56.174,56.2398,18061.0
2022-10-04 14:10:00,59.79,59.83,59.75,59.75,21193.0,56.2304,56.268,56.1928,56.1928,21193.0
2022-10-04 14:20:00,59.75,59.81,59.67,59.67,25400.0,56.1928,56.2492,56.1175,56.1175,25400.0
2022-10-04 14:30:00,59.67,59.73,59.62,59.63,19779.0,56.1175,56.174,56.0705,56.0799,19779.0
2022-10-04 14:40:00,59.64,59.72,59.6,59.71,16980.0,56.0893,56.1646,56.0517,56.1551,16980.0
2022-10-04 14:50:00,59.71,59.76,59.68,59.72,26326.0,56.1551,56.2022,56.1269,56.1646,26326.0
2022-10-04 15:00:00,59.72,59.77,59.69,59.72,34499.0,56.1646,56.2116,56.1363,56.1646,34499.0
2022-10-04 15:10:00,59.71,59.77,59.62,59.75,22986.0,56.1551,56.2116,56.0705,56.1928,22986.0
2022-10-04 15:20:00,59.75,59.88,59.72,59.86,28262.0,56.1928,56.315,56.1646,56.2962,28262.0
2022-10-04 15:30:00,59.85,59.94,59.73,59.89,57395.0,56.2868,56.3715,56.174,56.3244,57395.0
2022-10-04 15:40:00,59.89,59.9,59.69,59.75,111916.0,56.3244,56.3338,56.1363,56.1928,111916.0
2022-10-04 15:50:00,59.75,60.05,59.75,60.03,243879.0,56.1928,56.4749,56.1928,56.4561,243879.0
2022-10-05 09:30:00,59.32,59.85,59.2,59.55,58642.0,55.7884,56.2868,55.6755,56.0047,58642.0
2022-10-05 09:40:00,59.6,59.88,59.6,59.81,14875.0,56.0517,56.315,56.0517,56.2492,14875.0
2022-10-05 09:50:00,59.8,59.95,59.7,59.77,36048.0,56.2398,56.3809,56.1457,56.2116,36048.0
2022-10-05 10:00:00,59.84,59.84,59.51,59.61,16083.0,56.2774,56.2774,55.9671,56.0611,16083.0
2022-10-05 10:10:00,59.61,59.67,59.53,59.55,16834.0,56.0611,56.1175,55.9859,56.0047,16834.0
2022-10-05 10:20:00,59.54,59.64,59.45,59.56,28457.0,55.9953,56.0893,55.9106,56.0141,28457.0
2022-10-05 10:30:00,59.55,59.58,59.39,59.58,18276.0,56.0047,56.0329,55.8542,56.0329,18276.0
2022-10-05 10:40:00,59.57,59.67,59.57,59.64,15788.0,56.0235,56.1175,56.0235,56.0893,15788.0
2022-10-05 10:50:00,59.62,59.65,59.53,59.55,11576.0,56.0705,56.0987,55.9859,56.0047,11576.0
2022-10-05 11:00:00,59.53,59.65,59.53,59.59,12806.0,55.9859,56.0987,55.9859,56.0423,12806.0
2022-10-05 11:10:00,59.59,59.8,59.52,59.79,38138.0,56.0423,56.2398,55.9765,56.2304,38138.0
2022-10-05 11:20:00,59.79,59.8,59.72,59.74,19066.0,56.2304,56.2398,56.1646,56.1834,19066.0
2022-10-05 11:30:00,59.75,59.83,59.68,59.83,23584.0,56.1928,56.268,56.1269,56.268,23584.0
2022-10-05 11:40:00,59.83,59.83,59.76,59.76,14811.0,56.268,56.268,56.2022,56.2022,14811.0
2022-10-05 11:50:00,59.76,59.77,59.66,59.69,11043.0,56.2022,56.2116,56.1081,56.1363,11043.0
2022-10-05 12:00:00,59.67,59.79,59.58,59.76,13090.0,56.1175,56.2304,56.0329,56.2022,13090.0
2022-10-05 12:10:00,59.76,59.88,59.75,59.84,19681.0,56.2022,56.315,56.1928,56.2774,19681.0
2022-10-05 12:20:00,59.83,59.84,59.74,59.74,10899.0,56.268,56.2774,56.1834,56.1834,10899.0
2022-10-05 12:30:00,59.73,59.8,59.69,59.79,16908.0,56.174,56.2398,56.1363,56.2304,16908.0
2022-10-05 12:40:00,59.79,59.96,59.75,59.96,14018.0,56.2304,56.3903,56.1928,56.3903,14018.0
2022-10-05 12:50:00,59.97,59.97,59.85,59.85,10162.0,56.3997,56.3997,56.2868,56.2868,10162.0
2022-10-05 13:00:00,59.84,59.96,59.83,59.9,14448.0,56.2774,56.3903,56.268,56.3338,14448.0
2022-10-05 13:10:00,59.9,59.98,59.9,59.97,26742.0,56.3338,56.4091,56.3338,56.3997,26742.0
2022-10-05 13:20:00,59.98,60.02,59.84,59.86,62983.0,56.4091,56.4467,56.2774,56.2962,62983.0
2022-10-05 13:30:00,59.85,59.86,59.74,59.81,23295.0,56.2868,56.2962,56.1834,56.2492,23295.0
2022-10-05 13:40:00,59.8,59.82,59.74,59.8,22470.0,56.2398,56.2586,56.1834,56.2398,22470.0
2022-10-05 13:50:00,59.79,59.81,59.67,59.67,15065.0,56.2304,56.2492,56.1175,56.1175,15065.0
2022-10-05 14:00:00,59.66,59.77,59.66,59.71,15333.0,56.1081,56.2116,56.1081,56.1551,15333.0
2022-10-05 14:10:00,59.7,59.82,59.7,59.82,17812.0,56.1457,56.2586,56.1457,56.2586,17812.0
2022-10-05 14:20:00,59.78,59.8,59.71,59.75,15193.0,56.221,56.2398,56.1551,56.1928,15193.0
2022-10-05 14:30:00,59.76,59.78,59.67,59.73,12895.0,56.2022,56.221,56.1175,56.174,12895.0
2022-10-05 14:40:00,59.73,59.76,59.71,59.72,10869.0,56.174,56.2022,56.1551,56.1646,10869.0
2022-10-05 14:50:00,59.72,59.78,59.7,59.73,16941.0,56.1646,56.221,56.1457,56.174,16941.0
2022-10-05 15:00:00,59.75,59.85,59.75,59.78,22032.0,56.1928,56.2868,56.1928,56.221,22032.0
2022-10-05 15:10:00,59.77,59.97,59.77,59.94,17207.0,56.2116,56.3997,56.2116,56.3715,17207.0
2022-10-05 15:20:00,59.94,59.95,59.87,59.89,21382.0,56.3715,56.3809,56.3056,56.3244,21382.0
2022-10-05 15:30:00,59.89,59.98,59.87,59.87,32527.0,56.3244,56.4091,56.3056,56.3056,32527.0
2022-10-05 15:40:00,59.86,59.87,59.77,59.8,44691.0,56.2962,56.3056,56.2116,56.2398,44691.0
2022-10-05 15:50:00,59.79,59.8,59.62,59.69,152703.0,56.2304,56.2398,56.0705,56.1363,152703.0
2022-10-06 09:30:00,59.36,59.54,59.13,59.52,40035.0,55.826,55.9953,55.6097,55.9765,40035.0
2022-10-06 09:40:00,59.51,59.77,59.39,59.43,17132.0,55.9671,56.2116,55.8542,55.8918,17132.0
2022-10-06 09:50:00,59.44,59.56,59.29,59.35,17128.0,55.9012,56.0141,55.7602,55.8166,17128.0
2022-10-06 10:00:00,59.37,59.43,59.23,59.39,19322.0,55.8354,55.8918,55.7037,55.8542,19322.0
2022-10-06 10:10:00,59.39,59.39,59.24,59.37,14262.0,55.8542,55.8542,55.7131,55.8354,14262.0
2022-10-06 10:20:00,59.39,59.4,59.23,59.23,13308.0,55.8542,55.8636,55.7037,55.7037,13308.0
2022-10-06 10:30:00,59.24,59.24,59.1,59.16,21900.0,55.7131,55.7131,55.5815,55.6379,21900.0
2022-10-06 10:40:00,59.18,59.32,59.15,59.32,22050.0,55.6567,55.7884,55.6285,55.7884,22050.0
2022-10-06 10:50:00,59.33,59.4,59.29,59.37,18450.0,55.7978,55.8636,55.7602,55.8354,18450.0
2022-10-06 11:00:00,59.38,59.48,59.27,59.36,30171.0,55.8448,55.9388,55.7413,55.826,30171.0
2022-10-06 11:10:00,59.36,59.49,59.3,59.47,17384.0,55.826,55.9482,55.7696,55.9294,17384.0
2022-10-06 11:20:00,59.47,59.5,59.41,59.49,20183.0,55.9294,55.9577,55.873,55.9482,20183.0
2022-10-06 11:30:00,59.49,59.53,59.39,59.39,14184.0,55.9482,55.9859,55.8542,55.8542,14184.0
2022-10-06 11:40:00,59.4,59.49,59.36,59.45,13600.0,55.8636,55.9482,55.826,55.9106,13600.0
2022-10-06 11:50:00,59.44,59.53,59.27,59.29,22579.0,55.9012,55.9859,55.7413,55.7602,22579.0
2022-10-06 12:00:00,59.29,59.32,59.24,59.28,8007.0,55.7602,55.7884,55.7131,55.7507,8007.0
2022-10-06 12:10:00,59.29,59.3,59.19,59.23,15532.0,55.7602,55.7696,55.6661,55.7037,15532.0
2022-10-06 12:20:00,59.24,59.39,59.23,59.39,10454.0,55.7131,55.8542,55.7037,55.8542,10454.0
2022-10-06 12:30:00,59.38,59.43,59.33,59.43,6628.0,55.8448,55.8918,55.7978,55.8918,6628.0
2022-10-06 12:40:00,59.43,59.51,59.4,59.47,15561.0,55.8918,55.9671,55.8636,55.9294,15561.0
2022-10-06 12:50:00,59.48,59.49,59.42,59.43,15062.0,55.9388,55.9482,55.8824,55.8918,15062.0
2022-10-06 13:00:00,59.44,59.46,59.34,59.35,15942.0,55.9012,55.92,55.8072,55.8166,15942.0
2022-10-06 13:10:00,59.35,59.52,59.35,59.46,18527.0,55.8166,55.9765,55.8166,55.92,18527.0
2022-10-06 13:20:00,59.48,59.52,59.41,59.52,18762.0,55.9388,55.9765,55.873,55.9765,18762.0
2022-10-06 13:30:00,59.52,59.52,59.33,59.34,19073.0,55.9765,55.9765,55.7978,55.8072,19073.0
2022-10-06 13:40:00,59.33,59.4,59.31,59.36,21988.0,55.7978,55.8636,55.779,55.826,21988.0
2022-10-06 13:50:00,59.36,59.37,59.32,59.32,15772.0,55.826,55.8354,55.7884,55.7884,15772.0
2022-10-06 14:00:00,59.31,59.31,59.17,59.2,19868.0,55.779,55.779,55.6473,55.6755,19868.0
2022-10-06 14:10:00,59.2,59.25,59.14,59.15,18404.0,55.6755,55.7225,55.6191,55.6285,18404.0
2022-10-06 14:20:00,59.14,59.2,59.14,59.2,14520.0,55.6191,55.6755,55.6191,55.6755,14520.0
2022-10-06 14:30:00,59.2,59.27,59.15,59.2,22214.0,55.6755,55.7413,55.6285,55.6755,22214.0
2022-10-06 14:40:00,59.19,59.23,59.08,59.09,18986.0,55.6661,55.7037,55.5627,55.5721,18986.0
2022-10-06 14:50:00,59.08,59.2,59.04,59.16,22126.0,55.5627,55.6755,55.525,55.6379,22126.0
2022-10-06 15:00:00,59.15,59.17,59.08,59.1,23520.0,55.6285,55.6473,55.5627,55.5815,23520.0
2022-10-06 15:10:00,59.12,59.19,59.06,59.11,25499.0,55.6003,55.6661,55.5438,55.5909,25499.0
2022-10-06 15:20:00,59.11,59.25,59.08,59.24,25980.0,55.5909,55.7225,55.5627,55.7131,25980.0
2022-10-06 15:30:00,59.26,59.27,59.16,59.19,33089.0,55.7319,55.7413,55.6379,55.6661,33089.0
2022-10-06 15:40:00,59.19,59.27,59.12,59.17,44173.0,55.6661,55.7413,55.6003,55.6473,44173.0
2022-10-06 15:50:00,59.17,59.29,59.09,59.13,146272.0,55.6473,55.7602,55.5721,55.6097,146272.0
2022-10-07 09:30:00,58.8,58.98,58.53,58.62,52987.0,55.2993,55.4686,55.0454,55.13,52987.0
2022-10-07 09:40:00,58.66,58.71,58.24,58.24,24330.0,55.1677,55.2147,54.7727,54.7727,24330.0
2022-10-07 09:50:00,58.23,58.3,58.06,58.14,22974.0,54.7633,54.8291,54.6034,54.6786,22974.0
2022-10-07 10:00:00,58.11,58.15,57.96,58.09,40134.0,54.6504,54.688,54.5093,54.6316,40134.0
2022-10-07 10:10:00,58.05,58.17,58.03,58.1,29093.0,54.594,54.7068,54.5752,54.641,29093.0
2022-10-07 10:20:00,58.08,58.26,58.08,58.12,24361.0,54.6222,54.7915,54.6222,54.6598,24361.0
2022-10-07 10:30:00,58.13,58.21,58.09,58.19,32903.0,54.6692,54.7445,54.6316,54.7256,32903.0
2022-10-07 10:40:00,58.19,58.31,58.17,58.3,63916.0,54.7256,54.8385,54.7068,54.8291,63916.0
2022-10-07 10:50:00,58.28,58.36,58.21,58.23,36457.0,54.8103,54.8855,54.7445,54.7633,36457.0
2022-10-07 11:00:00,58.24,58.39,58.14,58.14,24391.0,54.7727,54.9137,54.6786,54.6786,24391.0
2022-10-07 11:10:00,58.15,58.23,58.09,58.11,22625.0,54.688,54.7633,54.6316,54.6504,22625.0
2022-10-07 11:20:00,58.08,58.19,58.06,58.14,24995.0,54.6222,54.7256,54.6034,54.6786,24995.0
2022-10-07 11:30:00,58.15,58.22,58.11,58.16,27919.0,54.688,54.7539,54.6504,54.6974,27919.0
2022-10-07 11:40:00,58.15,58.18,58.02,58.04,21422.0,54.688,54.7162,54.5658,54.5846,21422.0
2022-10-07 11:50:00,58.04,58.11,58.0,58.04,28922.0,54.5846,54.6504,54.547,54.5846,28922.0
2022-10-07 12:00:00,58.03,58.11,58.01,58.08,25319.0,54.5752,54.6504,54.5564,54.6222,25319.0
2022-10-07 12:10:00,58.07,58.17,58.06,58.09,25137.0,54.6128,54.7068,54.6034,54.6316,25137.0
2022-10-07 12:20:00,58.09,58.09,57.97,58.01,22107.0,54.6316,54.6316,54.5187,54.5564,22107.0
2022-10-07 12:30:00,58.01,58.03,57.94,58.03,25796.0,54.5564,54.5752,54.4905,54.5752,25796.0
2022-10-07 12:40:00,58.02,58.02,57.85,57.88,17683.0,54.5658,54.5658,54.4059,54.4341,17683.0
2022-10-07 12:50:00,57.87,57.94,57.83,57.93,15962.0,54.4247,54.4905,54.3871,54.4811,15962.0
2022-10-07 13:00:00,57.93,57.93,57.82,57.87,24996.0,54.4811,54.4811,54.3777,54.4247,24996.0
2022-10-07 13:10:00,57.88,57.97,57.86,57.97,19813.0,54.4341,54.5187,54.4153,54.5187,19813.0
2022-10-07 13:20:00,57.97,57.97,57.87,57.88,34222.0,54.5187,54.5187,54.4247,54.4341,34222.0
2022-10-07 13:30:00,57.88,57.88,57.82,57.83,26310.0,54.4341,54.4341,54.3777,54.3871,26310.0
2022-10-07 13:40:00,57.84,57.88,57.78,57.81,34713.0,54.3965,54.4341,54.3401,54.3683,34713.0
2022-10-07 13:50:00,57.81,57.9,57.79,57.81,25594.0,54.3683,54.4529,54.3495,54.3683,25594.0
2022-10-07 14:00:00,57.81,57.84,57.77,57.79,27657.0,54.3683,54.3965,54.3306,54.3495,27657.0
2022-10-07 14:10:00,57.78,57.81,57.67,57.72,27737.0,54.3401,54.3683,54.2366,54.2836,27737.0
2022-10-07 14:20:00,57.71,57.72,57.59,57.6,21428.0,54.2742,54.2836,54.1614,54.1708,21428.0
2022-10-07 14:30:00,57.59,57.63,57.55,57.6,24378.0,54.1614,54.199,54.1237,54.1708,24378.0
2022-10-07 14:40:00,57.59,57.6,57.52,57.58,24861.0,54.1614,54.1708,54.0955,54.152,24861.0
2022-10-07 14:50:00,57.58,57.61,57.55,57.58,25847.0,54.152,54.1802,54.1237,54.152,25847.0
2022-10-07 15:00:00,57.57,57.7,57.56,57.59,47548.0,54.1426,54.2648,54.1331,54.1614,47548.0
2022-10-07 15:10:00,57.58,57.6,57.49,57.5,39452.0,54.152,54.1708,54.0673,54.0767,39452.0
2022-10-07 15:20:00,57.5,57.52,57.4,57.42,61373.0,54.0767,54.0955,53.9827,54.0015,61373.0
2022-10-07 15:30:00,57.4,57.48,57.31,57.48,54161.0,53.9827,54.0579,53.898,54.0579,54161.0
2022-10-07 15:40:00,57.5,57.72,57.48,57.6,111309.0,54.0767,54.2836,54.0579,54.1708,111309.0
2022-10-07 15:50:00,57.61,57.74,57.58,57.69,233893.0,54.1802,54.3024,54.152,54.2554,233893.0
2022-10-10 09:30:00,58.21,58.62,58.14,58.58,61877.0,54.7445,55.13,54.6786,55.0924,61877.0
2022-10-10 09:40:00,58.57,58.89,58.57,58.78,43340.0,55.083,55.384,55.083,55.2805,43340.0
2022-10-10 09:50:00,58.79,58.86,58.6,58.6,31223.0,55.2899,55.3558,55.1112,55.1112,31223.0
2022-10-10 10:00:00,58.6,58.7,58.5,58.5,30851.0,55.1112,55.2053,55.0172,55.0172,30851.0
2022-10-10 10:10:00,58.51,58.61,58.47,58.57,42176.0,55.0266,55.1206,54.989,55.083,42176.0
2022-10-10 10:20:00,58.57,58.75,58.48,58.73,41549.0,55.083,55.2523,54.9984,55.2335,41549.0
2022-10-10 10:30:00,58.72,58.81,58.32,58.33,39047.0,55.2241,55.3087,54.8479,54.8573,39047.0
2022-10-10 10:40:00,58.31,58.41,58.29,58.36,42312.0,54.8385,54.9325,54.8197,54.8855,42312.0
2022-10-10 10:50:00,58.35,58.38,58.25,58.3,61612.0,54.8761,54.9043,54.7821,54.8291,61612.0
2022-10-10 11:00:00,58.29,58.35,58.19,58.31,20160.0,54.8197,54.8761,54.7256,54.8385,20160.0
2022-10-10 11:10:00,58.32,58.44,58.32,58.34,23986.0,54.8479,54.9608,54.8479,54.8667,23986.0
2022-10-10 11:20:00,58.36,58.49,58.31,58.35,26040.0,54.8855,55.0078,54.8385,54.8761,26040.0
2022-10-10 11:30:00,58.35,58.35,58.23,58.28,38294.0,54.8761,54.8761,54.7633,54.8103,38294.0
2022-10-10 11:40:00,58.27,58.36,58.25,58.34,26958.0,54.8009,54.8855,54.7821,54.8667,26958.0
2022-10-10 11:50:00,58.34,58.4,58.29,58.3,25396.0,54.8667,54.9231,54.8197,54.8291,25396.0
2022-10-10 12:00:00,58.3,58.33,58.23,58.24,23523.0,54.8291,54.8573,54.7633,54.7727,23523.0
2022-10-10 12:10:00,58.24,58.25,58.1,58.1,30508.0,54.7727,54.7821,54.641,54.641,30508.0
2022-10-10 12:20:00,58.1,58.11,57.94,57.97,14178.0,54.641,54.6504,54.4905,54.5187,14178.0
2022-10-10 12:30:00,57.97,57.98,57.86,57.88,9682.0,54.5187,54.5281,54.4153,54.4341,9682.0
2022-10-10 12:40:00,57.91,57.96,57.9,57.93,11619.0,54.4623,54.5093,54.4529,54.4811,11619.0
2022-10-10 12:50:00,57.92,57.92,57.75,57.75,30502.0,54.4717,54.4717,54.3118,54.3118,30502.0
2022-10-10 13:00:00,57.75,57.82,57.7,57.72,24278.0,54.3118,54.3777,54.2648,54.2836,24278.0
2022-10-10 13:10:00,57.71,57.73,57.49,57.73,164739.0,54.2742,54.293,54.0673,54.293,164739.0
2022-10-10 13:20:00,57.77,57.87,57.77,57.85,14349.0,54.3306,54.4247,54.3306,54.4059,14349.0
2022-10-10 13:30:00,57.85,57.93,57.79,57.88,31594.0,54.4059,54.4811,54.3495,54.4341,31594.0
2022-10-10 13:40:00,57.89,58.18,57.86,58.15,17122.0,54.4435,54.7162,54.4153,54.688,17122.0
2022-10-10 13:50:00,58.15,58.21,58.12,58.13,19926.0,54.688,54.7445,54.6598,54.6692,19926.0
2022-10-10 14:00:00,58.14,58.17,58.08,58.09,19329.0,54.6786,54.7068,54.6222,54.6316,19329.0
2022-10-10 14:10:00,58.09,58.1,58.0,58.01,23470.0,54.6316,54.641,54.547,54.5564,23470.0
2022-10-10 14:20:00,58.02,58.05,57.94,57.95,11596.0,54.5658,54.594,54.4905,54.4999,11596.0
2022-10-10 14:30:00,57.94,58.11,57.93,58.1,14740.0,54.4905,54.6504,54.4811,54.641,14740.0
2022-10-10 14:40:00,58.11,58.13,58.03,58.03,16693.0,54.6504,54.6692,54.5752,54.5752,16693.0
2022-10-10 14:50:00,58.04,58.06,57.97,57.99,16582.0,54.5846,54.6034,54.5187,54.5375,16582.0
2022-10-10 15:00:00,58.01,58.05,57.88,57.95,18048.0,54.5564,54.594,54.4341,54.4999,18048.0
2022-10-10 15:10:00,57.94,58.13,57.92,58.06,21603.0,54.4905,54.6692,54.4717,54.6034,21603.0
2022-10-10 15:20:00,58.13,58.21,58.02,58.03,28415.0,54.6692,54.7445,54.5658,54.5752,28415.0
2022-10-10 15:30:00,58.04,58.18,57.96,58.15,28769.0,54.5846,54.7162,54.5093,54.688,28769.0
2022-10-10 15:40:00,58.14,58.19,58.06,58.15,52495.0,54.6786,54.7256,54.6034,54.688,52495.0
2022-10-10 15:50:00,58.14,58.27,58.01,58.01,127768.0,54.6786,54.8009,54.5564,54.5564,127768.0
2022-10-11 09:30:00,57.8,58.37,57.71,58.09,119479.0,54.3589,54.8949,54.2742,54.6316,119479.0
2022-10-11 09:40:00,58.09,58.2,57.79,57.89,78369.0,54.6316,54.735,54.3495,54.4435,78369.0
2022-10-11 09:50:00,57.88,57.91,57.69,57.78,42084.0,54.4341,54.4623,54.2554,54.3401,42084.0
2022-10-11 10:00:00,57.76,57.93,57.74,57.87,68985.0,54.3212,54.4811,54.3024,54.4247,68985.0
2022-10-11 10:10:00,57.87,58.01,57.84,57.92,51811.0,54.4247,54.5564,54.3965,54.4717,51811.0
2022-10-11 10:20:00,57.92,57.96,57.86,57.92,29138.0,54.4717,54.5093,54.4153,54.4717,29138.0
2022-10-11 10:30:00,57.92,57.96,57.83,57.93,47232.0,54.4717,54.5093,54.3871,54.4811,47232.0
2022-10-11 10:40:00,57.93,58.18,57.93,58.18,44579.0,54.4811,54.7162,54.4811,54.7162,44579.0
2022-10-11 10:50:00,58.2,58.38,58.2,58.21,33311.0,54.735,54.9043,54.735,54.7445,33311.0
2022-10-11 11:00:00,58.2,58.35,58.15,58.29,36144.0,54.735,54.8761,54.688,54.8197,36144.0
2022-10-11 11:10:00,58.29,58.45,58.27,58.39,30958.0,54.8197,54.9702,54.8009,54.9137,30958.0
2022-10-11 11:20:00,58.4,58.43,58.3,58.38,32553.0,54.9231,54.9514,54.8291,54.9043,32553.0
2022-10-11 11:30:00,58.38,58.53,58.38,58.48,33745.0,54.9043,55.0454,54.9043,54.9984,33745.0
2022-10-11 11:40:00,58.49,58.63,58.44,58.56,29686.0,55.0078,55.1394,54.9608,55.0736,29686.0
2022-10-11 11:50:00,58.58,58.63,58.53,58.57,18701.0,55.0924,55.1394,55.0454,55.083,18701.0
2022-10-11 12:00:00,58.56,58.57,58.32,58.35,18308.0,55.0736,55.083,54.8479,54.8761,18308.0
2022-10-11 12:10:00,58.36,58.5,58.35,58.5,17474.0,54.8855,55.0172,54.8761,55.0172,17474.0
2022-10-11 12:20:00,58.51,58.63,58.49,58.62,18707.0,55.0266,55.1394,55.0078,55.13,18707.0
2022-10-11 12:30:00,58.62,58.76,58.61,58.75,12277.0,55.13,55.2617,55.1206,55.2523,12277.0
2022-10-11 12:40:00,58.74,58.89,58.73,58.85,24893.0,55.2429,55.384,55.2335,55.3463,24893.0
2022-10-11 12:50:00,58.86,58.86,58.74,58.78,36920.0,55.3558,55.3558,55.2429,55.2805,36920.0
2022-10-11 13:00:00,58.79,58.84,58.78,58.8,21738.0,55.2899,55.3369,55.2805,55.2993,21738.0
2022-10-11 13:10:00,58.8,58.81,58.68,58.74,22849.0,55.2993,55.3087,55.1865,55.2429,22849.0
2022-10-11 13:20:00,58.73,58.81,58.72,58.74,15950.0,55.2335,55.3087,55.2241,55.2429,15950.0
2022-10-11 13:30:00,58.74,58.77,58.66,58.77,19274.0,55.2429,55.2711,55.1677,55.2711,19274.0
2022-10-11 13:40:00,58.77,58.9,58.77,58.83,18305.0,55.2711,55.3934,55.2711,55.3275,18305.0
2022-10-11 13:50:00,58.84,58.9,58.79,58.81,17655.0,55.3369,55.3934,55.2899,55.3087,17655.0
2022-10-11 14:00:00,58.82,58.85,58.73,58.78,22904.0,55.3181,55.3463,55.2335,55.2805,22904.0
2022-10-11 14:10:00,58.8,58.82,58.74,58.76,36107.0,55.2993,55.3181,55.2429,55.2617,36107.0
2022-10-11 14:20:00,58.74,58.93,58.74,58.93,49908.0,55.2429,55.4216,55.2429,55.4216,49908.0
2022-10-11 14:30:00,58.93,58.99,58.89,58.93,34914.0,55.4216,55.478,55.384,55.4216,34914.0
2022-10-11 14:40:00,58.92,58.97,58.59,58.63,58521.0,55.4122,55.4592,55.1018,55.1394,58521.0
2022-10-11 14:50:00,58.64,58.65,58.27,58.27,34091.0,55.1489,55.1583,54.8009,54.8009,34091.0
2022-10-11 15:00:00,58.27,58.3,58.13,58.14,63384.0,54.8009,54.8291,54.6692,54.6786,63384.0
2022-10-11 15:10:00,58.13,58.19,58.01,58.13,45045.0,54.6692,54.7256,54.5564,54.6692,45045.0
2022-10-11 15:20:00,58.12,58.17,57.97,58.06,67235.0,54.6598,54.7068,54.5187,54.6034,67235.0
2022-10-11 15:30:00,58.07,58.19,58.0,58.19,95524.0,54.6128,54.7256,54.547,54.7256,95524.0
2022-10-11 15:40:00,58.18,58.21,58.07,58.15,87352.0,54.7162,54.7445,54.6128,54.688,87352.0
2022-10-11 15:50:00,58.15,58.17,58.01,58.1,171507.0,54.688,54.7068,54.5564,54.641,171507.0
2022-10-12 09:30:00,58.02,58.11,57.64,57.89,38019.0,54.5658,54.6504,54.2084,54.4435,38019.0
2022-10-12 09:40:00,57.88,58.07,57.84,57.88,22756.0,54.4341,54.6128,54.3965,54.4341,22756.0
2022-10-12 09:50:00,57.9,58.06,57.86,58.02,44274.0,54.4529,54.6034,54.4153,54.5658,44274.0
2022-10-12 10:00:00,58.04,58.33,58.03,58.3,48311.0,54.5846,54.8573,54.5752,54.8291,48311.0
2022-10-12 10:10:00,58.33,58.41,58.27,58.37,19384.0,54.8573,54.9325,54.8009,54.8949,19384.0
2022-10-12 10:20:00,58.35,58.38,58.16,58.34,20068.0,54.8761,54.9043,54.6974,54.8667,20068.0
2022-10-12 10:30:00,58.34,58.47,58.27,58.34,17660.0,54.8667,54.989,54.8009,54.8667,17660.0
2022-10-12 10:40:00,58.35,58.36,58.21,58.26,22076.0,54.8761,54.8855,54.7445,54.7915,22076.0
2022-10-12 10:50:00,58.24,58.35,58.21,58.28,61707.0,54.7727,54.8761,54.7445,54.8103,61707.0
2022-10-12 11:00:00,58.27,58.43,58.26,58.42,25339.0,54.8009,54.9514,54.7915,54.9419,25339.0
2022-10-12 11:10:00,58.44,58.47,58.36,58.4,14788.0,54.9608,54.989,54.8855,54.9231,14788.0
2022-10-12 11:20:00,58.39,58.4,58.27,58.29,13433.0,54.9137,54.9231,54.8009,54.8197,13433.0
2022-10-12 11:30:00,58.27,58.33,58.16,58.22,23747.0,54.8009,54.8573,54.6974,54.7539,23747.0
2022-10-12 11:40:00,58.22,58.33,58.2,58.32,17717.0,54.7539,54.8573,54.735,54.8479,17717.0
2022-10-12 11:50:00,58.33,58.37,58.31,58.35,9371.0,54.8573,54.8949,54.8385,54.8761,9371.0
2022-10-12 12:00:00,58.36,58.45,58.28,58.28,14354.0,54.8855,54.9702,54.8103,54.8103,14354.0
2022-10-12 12:10:00,58.29,58.33,58.19,58.31,23585.0,54.8197,54.8573,54.7256,54.8385,23585.0
2022-10-12 12:20:00,58.32,58.36,58.26,58.29,6035.0,54.8479,54.8855,54.7915,54.8197,6035.0
2022-10-12 12:30:00,58.29,58.35,58.19,58.2,16194.0,54.8197,54.8761,54.7256,54.735,16194.0
2022-10-12 12:40:00,58.2,58.26,58.15,58.26,11563.0,54.735,54.7915,54.688,54.7915,11563.0
2022-10-12 12:50:00,58.26,58.32,58.25,58.3,9859.0,54.7915,54.8479,54.7821,54.8291,9859.0
2022-10-12 13:00:00,58.29,58.3,58.16,58.2,48183.0,54.8197,54.8291,54.6974,54.735,48183.0
2022-10-12 13:10:00,58.19,58.2,58.01,58.01,16938.0,54.7256,54.735,54.5564,54.5564,16938.0
2022-10-12 13:20:00,58.01,58.1,58.01,58.09,9576.0,54.5564,54.641,54.5564,54.6316,9576.0
2022-10-12 13:30:00,58.08,58.08,57.92,57.95,17687.0,54.6222,54.6222,54.4717,54.4999,17687.0
2022-10-12 13:40:00,57.97,58.05,57.95,58.03,14410.0,54.5187,54.594,54.4999,54.5752,14410.0
2022-10-12 13:50:00,58.01,58.03,57.89,57.93,14140.0,54.5564,54.5752,54.4435,54.4811,14140.0
2022-10-12 14:00:00,57.98,58.05,57.88,57.98,28814.0,54.5281,54.594,54.4341,54.5281,28814.0
2022-10-12 14:10:00,57.93,58.15,57.92,58.03,15995.0,54.4811,54.688,54.4717,54.5752,15995.0
2022-10-12 14:20:00,58.02,58.08,57.92,58.08,10791.0,54.5658,54.6222,54.4717,54.6222,10791.0
2022-10-12 14:30:00,58.08,58.11,58.02,58.09,16577.0,54.6222,54.6504,54.5658,54.6316,16577.0
2022-10-12 14:40:00,58.1,58.1,57.93,57.95,12483.0,54.641,54.641,54.4811,54.4999,12483.0
2022-10-12 14:50:00,57.93,57.98,57.89,57.93,16450.0,54.4811,54.5281,54.4435,54.4811,16450.0
2022-10-12 15:00:00,57.93,57.97,57.84,57.92,14612.0,54.4811,54.5187,54.3965,54.4717,14612.0
2022-10-12 15:10:00,57.93,57.96,57.85,57.93,124442.0,54.4811,54.5093,54.4059,54.4811,124442.0
2022-10-12 15:20:00,57.94,57.95,57.78,57.78,28972.0,54.4905,54.4999,54.3401,54.3401,28972.0
2022-10-12 15:30:00,57.78,57.84,57.75,57.76,38281.0,54.3401,54.3965,54.3118,54.3212,38281.0
2022-10-12 15:40:00,57.76,57.84,57.72,57.75,88057.0,54.3212,54.3965,54.2836,54.3118,88057.0
2022-10-12 15:50:00,57.75,57.75,57.39,57.41,202417.0,54.3118,54.3118,53.9733,53.9921,202417.0
2022-10-13 09:30:00,56.6,56.79,56.26,56.43,65296.0,53.2303,53.409,52.9105,53.0704,65296.0
2022-10-13 09:40:00,56.42,56.67,56.39,56.64,31974.0,53.061,53.2961,53.0328,53.2679,31974.0
2022-10-13 09:50:00,56.65,57.03,56.63,56.86,23852.0,53.2773,53.6347,53.2585,53.4748,23852.0
2022-10-13 10:00:00,56.87,57.0,56.74,56.9,29645.0,53.4842,53.6065,53.362,53.5124,29645.0
2022-10-13 10:10:00,56.88,57.17,56.78,57.04,30416.0,53.4936,53.7664,53.3996,53.6441,30416.0
2022-10-13 10:20:00,57.06,57.1,56.84,56.91,68964.0,53.6629,53.7005,53.456,53.5218,68964.0
2022-10-13 10:30:00,56.92,57.04,56.82,56.99,20934.0,53.5313,53.6441,53.4372,53.5971,20934.0
2022-10-13 10:40:00,56.97,57.14,56.91,57.11,38272.0,53.5783,53.7382,53.5218,53.7099,38272.0
2022-10-13 10:50:00,57.11,57.3,57.03,57.18,29840.0,53.7099,53.8886,53.6347,53.7758,29840.0
2022-10-13 11:00:00,57.18,57.57,57.18,57.52,30881.0,53.7758,54.1426,53.7758,54.0955,30881.0
2022-10-13 11:10:00,57.51,58.04,57.46,57.82,52771.0,54.0861,54.5846,54.0391,54.3777,52771.0
2022-10-13 11:20:00,57.86,58.26,57.8,58.02,42370.0,54.4153,54.7915,54.3589,54.5658,42370.0
2022-10-13 11:30:00,58.02,58.57,57.97,58.46,42354.0,54.5658,55.083,54.5187,54.9796,42354.0
2022-10-13 11:40:00,58.47,58.61,58.29,58.39,57986.0,54.989,55.1206,54.8197,54.9137,57986.0
2022-10-13 11:50:00,58.37,58.52,58.31,58.46,33467.0,54.8949,55.036,54.8385,54.9796,33467.0
2022-10-13 12:00:00,58.48,58.69,58.47,58.53,48813.0,54.9984,55.1959,54.989,55.0454,48813.0
2022-10-13 12:10:00,58.57,58.65,58.44,58.51,60096.0,55.083,55.1583,54.9608,55.0266,60096.0
2022-10-13 12:20:00,58.51,58.65,58.44,58.59,70896.0,55.0266,55.1583,54.9608,55.1018,70896.0
2022-10-13 12:30:00,58.59,58.71,58.58,58.67,14645.0,55.1018,55.2147,55.0924,55.1771,14645.0
2022-10-13 12:40:00,58.66,59.05,58.66,59.03,24551.0,55.1677,55.5344,55.1677,55.5156,24551.0
2022-10-13 12:50:00,59.02,59.09,58.95,58.99,21389.0,55.5062,55.5721,55.4404,55.478,21389.0
2022-10-13 13:00:00,58.98,59.07,58.95,59.05,15444.0,55.4686,55.5533,55.4404,55.5344,15444.0
2022-10-13 13:10:00,59.04,59.33,59.04,59.31,15655.0,55.525,55.7978,55.525,55.779,15655.0
2022-10-13 13:20:00,59.31,59.63,59.31,59.59,25992.0,55.779,56.0799,55.779,56.0423,25992.0
2022-10-13 13:30:00,59.6,59.77,59.6,59.7,30108.0,56.0517,56.2116,56.0517,56.1457,30108.0
2022-10-13 13:40:00,59.71,59.71,59.47,59.54,37580.0,56.1551,56.1551,55.9294,55.9953,37580.0
2022-10-13 13:50:00,59.53,59.59,59.49,59.59,21608.0,55.9859,56.0423,55.9482,56.0423,21608.0
2022-10-13 14:00:00,59.59,59.66,59.53,59.63,24763.0,56.0423,56.1081,55.9859,56.0799,24763.0
2022-10-13 14:10:00,59.63,59.7,59.57,59.63,22132.0,56.0799,56.1457,56.0235,56.0799,22132.0
2022-10-13 14:20:00,59.62,59.64,59.38,59.43,20961.0,56.0705,56.0893,55.8448,55.8918,20961.0
2022-10-13 14:30:00,59.41,59.53,59.4,59.52,30982.0,55.873,55.9859,55.8636,55.9765,30982.0
2022-10-13 14:40:00,59.51,59.62,59.48,59.58,21598.0,55.9671,56.0705,55.9388,56.0329,21598.0
2022-10-13 14:50:00,59.57,59.83,59.57,59.76,31813.0,56.0235,56.268,56.0235,56.2022,31813.0
2022-10-13 15:00:00,59.76,59.79,59.67,59.77,41459.0,56.2022,56.2304,56.1175,56.2116,41459.0
2022-10-13 15:10:00,59.78,59.85,59.73,59.79,34431.0,56.221,56.2868,56.174,56.2304,34431.0
2022-10-13 15:20:00,59.78,59.78,59.61,59.63,37519.0,56.221,56.221,56.0611,56.0799,37519.0
2022-10-13 15:30:00,59.62,59.66,59.49,59.61,63923.0,56.0705,56.1081,55.9482,56.0611,63923.0
2022-10-13 15:40:00,59.61,59.75,59.56,59.7,78901.0,56.0611,56.1928,56.0141,56.1457,78901.0
2022-10-13 15:50:00,59.69,59.83,59.6,59.7,230327.0,56.1363,56.268,56.0517,56.1457,230327.0
2022-10-14 09:30:00,60.01,60.79,60.01,60.79,68530.0,56.4373,57.1709,56.4373,57.1709,68530.0
2022-10-14 09:40:00,60.8,60.81,60.15,60.31,30296.0,57.1803,57.1897,56.569,56.7194,30296.0
2022-10-14 09:50:00,60.3,60.52,60.25,60.41,23889.0,56.71,56.9169,56.663,56.8135,23889.0
2022-10-14 10:00:00,60.41,60.41,59.77,59.88,36907.0,56.8135,56.8135,56.2116,56.315,36907.0
2022-10-14 10:10:00,59.86,59.92,59.51,59.55,20895.0,56.2962,56.3526,55.9671,56.0047,20895.0
2022-10-14 10:20:00,59.54,59.54,59.27,59.43,18391.0,55.9953,55.9953,55.7413,55.8918,18391.0
2022-10-14 10:30:00,59.41,59.56,59.37,59.4,24457.0,55.873,56.0141,55.8354,55.8636,24457.0
2022-10-14 10:40:00,59.46,59.53,59.17,59.2,12898.0,55.92,55.9859,55.6473,55.6755,12898.0
2022-10-14 10:50:00,59.25,59.53,59.22,59.46,16941.0,55.7225,55.9859,55.6943,55.92,16941.0
2022-10-14 11:00:00,59.49,59.69,59.49,59.57,21788.0,55.9482,56.1363,55.9482,56.0235,21788.0
2022-10-14 11:10:00,59.56,59.59,59.4,59.44,16214.0,56.0141,56.0423,55.8636,55.9012,16214.0
2022-10-14 11:20:00,59.44,59.6,59.43,59.56,22754.0,55.9012,56.0517,55.8918,56.0141,22754.0
2022-10-14 11:30:00,59.55,59.55,59.22,59.38,22318.0,56.0047,56.0047,55.6943,55.8448,22318.0
2022-10-14 11:40:00,59.39,59.45,59.26,59.28,17446.0,55.8542,55.9106,55.7319,55.7507,17446.0
2022-10-14 11:50:00,59.3,59.36,59.19,59.19,34390.0,55.7696,55.826,55.6661,55.6661,34390.0
2022-10-14 12:00:00,59.18,59.35,59.09,59.11,38590.0,55.6567,55.8166,55.5721,55.5909,38590.0
2022-10-14 12:10:00,59.1,59.16,59.04,59.12,25956.0,55.5815,55.6379,55.525,55.6003,25956.0
2022-10-14 12:20:00,59.1,59.18,59.08,59.16,17880.0,55.5815,55.6567,55.5627,55.6379,17880.0
2022-10-14 12:30:00,59.17,59.27,59.09,59.27,15484.0,55.6473,55.7413,55.5721,55.7413,15484.0
2022-10-14 12:40:00,59.28,59.38,59.21,59.21,9745.0,55.7507,55.8448,55.6849,55.6849,9745.0
2022-10-14 12:50:00,59.2,59.2,59.09,59.11,8221.0,55.6755,55.6755,55.5721,55.5909,8221.0
2022-10-14 13:00:00,59.12,59.25,59.06,59.16,22092.0,55.6003,55.7225,55.5438,55.6379,22092.0
2022-10-14 13:10:00,59.15,59.31,59.15,59.28,21154.0,55.6285,55.779,55.6285,55.7507,21154.0
2022-10-14 13:20:00,59.27,59.3,59.13,59.29,18082.0,55.7413,55.7696,55.6097,55.7602,18082.0
2022-10-14 13:30:00,59.29,59.37,59.24,59.32,18323.0,55.7602,55.8354,55.7131,55.7884,18323.0
2022-10-14 13:40:00,59.32,59.42,59.29,59.37,33957.0,55.7884,55.8824,55.7602,55.8354,33957.0
2022-10-14 13:50:00,59.36,59.41,59.21,59.41,58634.0,55.826,55.873,55.6849,55.873,58634.0
2022-10-14 14:00:00,59.39,59.39,59.1,59.14,78800.0,55.8542,55.8542,55.5815,55.6191,78800.0
2022-10-14 14:10:00,59.14,59.17,59.06,59.07,20317.0,55.6191,55.6473,55.5438,55.5533,20317.0
2022-10-14 14:20:00,59.09,59.12,58.98,59.03,24684.0,55.5721,55.6003,55.4686,55.5156,24684.0
2022-10-14 14:30:00,59.06,59.07,58.98,59.07,13288.0,55.5438,55.5533,55.4686,55.5533,13288.0
2022-10-14 14:40:00,59.07,59.12,58.97,59.12,23398.0,55.5533,55.6003,55.4592,55.6003,23398.0
2022-10-14 14:50:00,59.13,59.19,59.09,59.16,45159.0,55.6097,55.6661,55.5721,55.6379,45159.0
2022-10-14 15:00:00,59.16,59.3,59.07,59.1,35041.0,55.6379,55.7696,55.5533,55.5815,35041.0
2022-10-14 15:10:00,59.1,59.19,59.02,59.1,48466.0,55.5815,55.6661,55.5062,55.5815,48466.0
2022-10-14 15:20:00,59.09,59.3,59.08,59.26,32447.0,55.5721,55.7696,55.5627,55.7319,32447.0
2022-10-14 15:30:00,59.26,59.41,59.18,59.25,61576.0,55.7319,55.873,55.6567,55.7225,61576.0
2022-10-14 15:40:00,59.24,59.3,59.17,59.24,81466.0,55.7131,55.7696,55.6473,55.7131,81466.0
2022-10-14 15:50:00,59.22,59.33,59.06,59.16,279144.0,55.6943,55.7978,55.5438,55.6379,279144.0
2022-10-17 09:30:00,60.04,60.35,59.85,60.22,65251.0,56.4655,56.757,56.2868,56.6348,65251.0
2022-10-17 09:40:00,60.26,60.45,60.01,60.11,30655.0,56.6724,56.8511,56.4373,56.5313,30655.0
2022-10-17 09:50:00,60.11,60.11,59.66,59.7,30707.0,56.5313,56.5313,56.1081,56.1457,30707.0
2022-10-17 10:00:00,59.71,59.93,59.71,59.86,35226.0,56.1551,56.3621,56.1551,56.2962,35226.0
2022-10-17 10:10:00,59.88,60.1,59.88,60.06,32197.0,56.315,56.5219,56.315,56.4843,32197.0
2022-10-17 10:20:00,60.08,60.15,59.85,59.85,24425.0,56.5031,56.569,56.2868,56.2868,24425.0
2022-10-17 10:30:00,59.86,59.9,59.63,59.66,43759.0,56.2962,56.3338,56.0799,56.1081,43759.0
2022-10-17 10:40:00,59.66,59.66,59.48,59.52,51453.0,56.1081,56.1081,55.9388,55.9765,51453.0
2022-10-17 10:50:00,59.51,59.51,59.27,59.34,74906.0,55.9671,55.9671,55.7413,55.8072,74906.0
2022-10-17 11:00:00,59.34,59.5,59.34,59.39,109078.0,55.8072,55.9577,55.8072,55.8542,109078.0
2022-10-17 11:10:00,59.4,59.48,59.36,59.42,34336.0,55.8636,55.9388,55.826,55.8824,34336.0
2022-10-17 11:20:00,59.41,59.57,59.41,59.57,25214.0,55.873,56.0235,55.873,56.0235,25214.0
2022-10-17 11:30:00,59.55,59.61,59.5,59.61,22007.0,56.0047,56.0611,55.9577,56.0611,22007.0
2022-10-17 11:40:00,59.61,59.69,59.6,59.69,18393.0,56.0611,56.1363,56.0517,56.1363,18393.0
2022-10-17 11:50:00,59.67,59.74,59.64,59.67,13355.0,56.1175,56.1834,56.0893,56.1175,13355.0
2022-10-17 12:00:00,59.68,59.82,59.68,59.81,17033.0,56.1269,56.2586,56.1269,56.2492,17033.0
2022-10-17 12:10:00,59.8,59.81,59.59,59.59,16962.0,56.2398,56.2492,56.0423,56.0423,16962.0
2022-10-17 12:20:00,59.59,59.62,59.51,59.62,24920.0,56.0423,56.0705,55.9671,56.0705,24920.0
2022-10-17 12:30:00,59.62,59.69,59.58,59.63,16518.0,56.0705,56.1363,56.0329,56.0799,16518.0
2022-10-17 12:40:00,59.63,59.63,59.42,59.45,32795.0,56.0799,56.0799,55.8824,55.9106,32795.0
2022-10-17 12:50:00,59.45,59.5,59.42,59.5,18521.0,55.9106,55.9577,55.8824,55.9577,18521.0
2022-10-17 13:00:00,59.52,59.53,59.43,59.48,20481.0,55.9765,55.9859,55.8918,55.9388,20481.0
2022-10-17 13:10:00,59.47,59.6,59.46,59.5,20161.0,55.9294,56.0517,55.92,55.9577,20161.0
2022-10-17 13:20:00,59.5,59.63,59.49,59.61,19377.0,55.9577,56.0799,55.9482,56.0611,19377.0
2022-10-17 13:30:00,59.62,59.65,59.59,59.63,18838.0,56.0705,56.0987,56.0423,56.0799,18838.0
2022-10-17 13:40:00,59.63,59.69,59.55,59.68,21126.0,56.0799,56.1363,56.0047,56.1269,21126.0
2022-10-17 13:50:00,59.67,59.68,59.6,59.63,17339.0,56.1175,56.1269,56.0517,56.0799,17339.0
2022-10-17 14:00:00,59.63,59.73,59.56,59.56,21716.0,56.0799,56.174,56.0141,56.0141,21716.0
2022-10-17 14:10:00,59.55,59.55,59.41,59.51,22193.0,56.0047,56.0047,55.873,55.9671,22193.0
2022-10-17 14:20:00,59.51,59.58,59.47,59.57,41334.0,55.9671,56.0329,55.9294,56.0235,41334.0
2022-10-17 14:30:00,59.57,59.7,59.53,59.69,25718.0,56.0235,56.1457,55.9859,56.1363,25718.0
2022-10-17 14:40:00,59.7,59.72,59.6,59.62,18947.0,56.1457,56.1646,56.0517,56.0705,18947.0
2022-10-17 14:50:00,59.61,59.66,59.58,59.61,27250.0,56.0611,56.1081,56.0329,56.0611,27250.0
2022-10-17 15:00:00,59.59,59.66,59.52,59.56,37356.0,56.0423,56.1081,55.9765,56.0141,37356.0
2022-10-17 15:10:00,59.56,59.58,59.51,59.58,38457.0,56.0141,56.0329,55.9671,56.0329,38457.0
2022-10-17 15:20:00,59.59,59.62,59.49,59.54,39511.0,56.0423,56.0705,55.9482,55.9953,39511.0
2022-10-17 15:30:00,59.54,59.65,59.53,59.62,63579.0,55.9953,56.0987,55.9859,56.0705,63579.0
2022-10-17 15:40:00,59.61,59.71,59.6,59.62,77221.0,56.0611,56.1551,56.0517,56.0705,77221.0
2022-10-17 15:50:00,59.62,59.71,59.54,59.64,229060.0,56.0705,56.1551,55.9953,56.0893,229060.0
2022-10-18 09:30:00,60.7,60.89,60.37,60.81,91894.0,57.0862,57.2649,56.7759,57.1897,91894.0
2022-10-18 09:40:00,60.82,60.83,60.53,60.62,19418.0,57.1991,57.2085,56.9263,57.011,19418.0
2022-10-18 09:50:00,60.62,60.69,60.5,60.55,28428.0,57.011,57.0768,56.8981,56.9451,28428.0
2022-10-18 10:00:00,60.57,60.8,60.52,60.73,21066.0,56.9639,57.1803,56.9169,57.1144,21066.0
2022-10-18 10:10:00,60.73,60.74,60.29,60.29,32301.0,57.1144,57.1238,56.7006,56.7006,32301.0
2022-10-18 10:20:00,60.28,60.35,60.15,60.2,24885.0,56.6912,56.757,56.569,56.616,24885.0
2022-10-18 10:30:00,60.21,60.23,60.13,60.14,20179.0,56.6254,56.6442,56.5501,56.5595,20179.0
2022-10-18 10:40:00,60.17,60.23,60.14,60.2,20367.0,56.5878,56.6442,56.5595,56.616,20367.0
2022-10-18 10:50:00,60.19,60.24,60.11,60.11,16402.0,56.6066,56.6536,56.5313,56.5313,16402.0
2022-10-18 11:00:00,60.1,60.18,60.01,60.01,26081.0,56.5219,56.5972,56.4373,56.4373,26081.0
2022-10-18 11:10:00,60.01,60.04,59.85,59.88,23454.0,56.4373,56.4655,56.2868,56.315,23454.0
2022-10-18 11:20:00,59.84,59.86,59.69,59.7,29205.0,56.2774,56.2962,56.1363,56.1457,29205.0
2022-10-18 11:30:00,59.7,59.7,59.55,59.62,28865.0,56.1457,56.1457,56.0047,56.0705,28865.0
2022-10-18 11:40:00,59.64,59.65,59.47,59.63,22932.0,56.0893,56.0987,55.9294,56.0799,22932.0
2022-10-18 11:50:00,59.63,59.69,59.6,59.67,19474.0,56.0799,56.1363,56.0517,56.1175,19474.0
2022-10-18 12:00:00,59.66,59.84,59.65,59.83,42229.0,56.1081,56.2774,56.0987,56.268,42229.0
2022-10-18 12:10:00,59.83,59.9,59.76,59.85,21084.0,56.268,56.3338,56.2022,56.2868,21084.0
2022-10-18 12:20:00,59.85,59.87,59.77,59.85,16816.0,56.2868,56.3056,56.2116,56.2868,16816.0
2022-10-18 12:30:00,59.85,60.02,59.82,59.98,20678.0,56.2868,56.4467,56.2586,56.4091,20678.0
2022-10-18 12:40:00,59.97,60.03,59.92,59.97,12867.0,56.3997,56.4561,56.3526,56.3997,12867.0
2022-10-18 12:50:00,59.96,60.11,59.96,60.01,17521.0,56.3903,56.5313,56.3903,56.4373,17521.0
2022-10-18 13:00:00,60.02,60.05,59.87,59.99,22114.0,56.4467,56.4749,56.3056,56.4185,22114.0
2022-10-18 13:10:00,60.0,60.12,59.97,60.08,14887.0,56.4279,56.5407,56.3997,56.5031,14887.0
2022-10-18 13:20:00,60.08,60.19,60.02,60.17,21757.0,56.5031,56.6066,56.4467,56.5878,21757.0
2022-10-18 13:30:00,60.18,60.32,60.15,60.25,17198.0,56.5972,56.7288,56.569,56.663,17198.0
2022-10-18 13:40:00,60.25,60.26,60.13,60.18,32481.0,56.663,56.6724,56.5501,56.5972,32481.0
2022-10-18 13:50:00,60.19,60.28,60.18,60.24,54736.0,56.6066,56.6912,56.5972,56.6536,54736.0
2022-10-18 14:00:00,60.23,60.28,60.02,60.02,41673.0,56.6442,56.6912,56.4467,56.4467,41673.0
2022-10-18 14:10:00,60.02,60.06,59.99,60.02,34000.0,56.4467,56.4843,56.4185,56.4467,34000.0
2022-10-18 14:20:00,60.01,60.13,59.98,60.11,43944.0,56.4373,56.5501,56.4091,56.5313,43944.0
2022-10-18 14:30:00,60.12,60.12,59.87,59.91,43424.0,56.5407,56.5407,56.3056,56.3432,43424.0
2022-10-18 14:40:00,59.91,59.94,59.64,59.73,50026.0,56.3432,56.3715,56.0893,56.174,50026.0
2022-10-18 14:50:00,59.71,59.77,59.69,59.74,34461.0,56.1551,56.2116,56.1363,56.1834,34461.0
2022-10-18 15:00:00,59.75,59.82,59.64,59.79,29486.0,56.1928,56.2586,56.0893,56.2304,29486.0
2022-10-18 15:10:00,59.82,59.86,59.71,59.78,27208.0,56.2586,56.2962,56.1551,56.221,27208.0
2022-10-18 15:20:00,59.79,59.9,59.75,59.87,33430.0,56.2304,56.3338,56.1928,56.3056,33430.0
2022-10-18 15:30:00,59.86,60.02,59.82,59.97,47278.0,56.2962,56.4467,56.2586,56.3997,47278.0
2022-10-18 15:40:00,59.98,60.09,59.97,60.08,77698.0,56.4091,56.5125,56.3997,56.5031,77698.0
2022-10-18 15:50:00,60.07,60.22,59.99,60.21,211087.0,56.4937,56.6348,56.4185,56.6254,211087.0
2022-10-19 09:30:00,59.95,60.5,59.51,60.43,55431.0,56.3809,56.8981,55.9671,56.8323,55431.0
2022-10-19 09:40:00,60.4,60.44,59.94,59.94,19943.0,56.8041,56.8417,56.3715,56.3715,19943.0
2022-10-19 09:50:00,59.92,60.22,59.92,60.16,13247.0,56.3526,56.6348,56.3526,56.5784,13247.0
2022-10-19 10:00:00,60.14,60.21,60.05,60.17,19610.0,56.5595,56.6254,56.4749,56.5878,19610.0
2022-10-19 10:10:00,60.18,60.3,60.08,60.25,19910.0,56.5972,56.71,56.5031,56.663,19910.0
2022-10-19 10:20:00,60.25,60.43,60.25,60.39,26106.0,56.663,56.8323,56.663,56.7947,26106.0
2022-10-19 10:30:00,60.4,60.44,60.2,60.21,37342.0,56.8041,56.8417,56.616,56.6254,37342.0
2022-10-19 10:40:00,60.22,60.25,60.11,60.18,23258.0,56.6348,56.663,56.5313,56.5972,23258.0
2022-10-19 10:50:00,60.2,60.22,60.09,60.19,13994.0,56.616,56.6348,56.5125,56.6066,13994.0
2022-10-19 11:00:00,60.19,60.25,60.15,60.19,16743.0,56.6066,56.663,56.569,56.6066,16743.0
2022-10-19 11:10:00,60.18,60.38,60.17,60.34,14321.0,56.5972,56.7853,56.5878,56.7476,14321.0
2022-10-19 11:20:00,60.34,60.35,60.27,60.28,18432.0,56.7476,56.757,56.6818,56.6912,18432.0
2022-10-19 11:30:00,60.26,60.27,60.08,60.19,15335.0,56.6724,56.6818,56.5031,56.6066,15335.0
2022-10-19 11:40:00,60.19,60.19,60.08,60.15,9977.0,56.6066,56.6066,56.5031,56.569,9977.0
2022-10-19 11:50:00,60.14,60.24,60.1,60.12,16610.0,56.5595,56.6536,56.5219,56.5407,16610.0
2022-10-19 12:00:00,60.11,60.11,59.96,60.0,13752.0,56.5313,56.5313,56.3903,56.4279,13752.0
2022-10-19 12:10:00,60.01,60.05,59.97,60.02,14454.0,56.4373,56.4749,56.3997,56.4467,14454.0
2022-10-19 12:20:00,60.02,60.03,59.87,59.9,11535.0,56.4467,56.4561,56.3056,56.3338,11535.0
2022-10-19 12:30:00,59.9,59.97,59.88,59.88,11473.0,56.3338,56.3997,56.315,56.315,11473.0
2022-10-19 12:40:00,59.88,59.89,59.62,59.64,19913.0,56.315,56.3244,56.0705,56.0893,19913.0
2022-10-19 12:50:00,59.64,59.72,59.64,59.68,13182.0,56.0893,56.1646,56.0893,56.1269,13182.0
2022-10-19 13:00:00,59.67,59.71,59.46,59.54,22481.0,56.1175,56.1551,55.92,55.9953,22481.0
2022-10-19 13:10:00,59.53,59.59,59.51,59.59,35302.0,55.9859,56.0423,55.9671,56.0423,35302.0
2022-10-19 13:20:00,59.6,59.77,59.59,59.7,15733.0,56.0517,56.2116,56.0423,56.1457,15733.0
2022-10-19 13:30:00,59.71,59.75,59.64,59.66,13784.0,56.1551,56.1928,56.0893,56.1081,13784.0
2022-10-19 13:40:00,59.67,59.76,59.63,59.66,16184.0,56.1175,56.2022,56.0799,56.1081,16184.0
2022-10-19 13:50:00,59.66,59.73,59.65,59.73,18698.0,56.1081,56.174,56.0987,56.174,18698.0
2022-10-19 14:00:00,59.73,59.83,59.69,59.8,17625.0,56.174,56.268,56.1363,56.2398,17625.0
2022-10-19 14:10:00,59.77,59.91,59.76,59.87,15607.0,56.2116,56.3432,56.2022,56.3056,15607.0
2022-10-19 14:20:00,59.82,59.85,59.79,59.85,14140.0,56.2586,56.2868,56.2304,56.2868,14140.0
2022-10-19 14:30:00,59.84,59.91,59.81,59.84,13782.0,56.2774,56.3432,56.2492,56.2774,13782.0
2022-10-19 14:40:00,59.84,59.94,59.82,59.89,12601.0,56.2774,56.3715,56.2586,56.3244,12601.0
2022-10-19 14:50:00,59.89,59.95,59.86,59.92,11347.0,56.3244,56.3809,56.2962,56.3526,11347.0
2022-10-19 15:00:00,59.92,60.06,59.91,60.06,21426.0,56.3526,56.4843,56.3432,56.4843,21426.0
2022-10-19 15:10:00,60.08,60.2,60.05,60.17,21178.0,56.5031,56.616,56.4749,56.5878,21178.0
2022-10-19 15:20:00,60.17,60.17,60.01,60.02,20940.0,56.5878,56.5878,56.4373,56.4467,20940.0
2022-10-19 15:30:00,60.03,60.07,59.96,59.96,37414.0,56.4561,56.4937,56.3903,56.3903,37414.0
2022-10-19 15:40:00,59.97,60.03,59.93,60.01,85779.0,56.3997,56.4561,56.3621,56.4373,85779.0
2022-10-19 15:50:00,60.0,60.18,59.93,60.15,229910.0,56.4279,56.5972,56.3621,56.569,229910.0
2022-10-20 09:30:00,60.0,60.01,59.48,59.59,79016.0,56.4279,56.4373,55.9388,56.0423,79016.0
2022-10-20 09:40:00,59.6,59.98,59.6,59.91,14002.0,56.0517,56.4091,56.0517,56.3432,14002.0
2022-10-20 09:50:00,59.89,60.15,59.81,59.95,24374.0,56.3244,56.569,56.2492,56.3809,24374.0
2022-10-20 10:00:00,59.95,60.16,59.95,60.13,27846.0,56.3809,56.5784,56.3809,56.5501,27846.0
2022-10-20 10:10:00,60.17,60.32,60.12,60.25,23651.0,56.5878,56.7288,56.5407,56.663,23651.0
2022-10-20 10:20:00,60.27,60.33,60.19,60.25,11152.0,56.6818,56.7382,56.6066,56.663,11152.0
2022-10-20 10:30:00,60.3,60.32,60.12,60.14,12149.0,56.71,56.7288,56.5407,56.5595,12149.0
2022-10-20 10:40:00,60.15,60.2,60.06,60.2,13289.0,56.569,56.616,56.4843,56.616,13289.0
2022-10-20 10:50:00,60.18,60.2,60.02,60.16,16964.0,56.5972,56.616,56.4467,56.5784,16964.0
2022-10-20 11:00:00,60.18,60.19,60.08,60.17,15630.0,56.5972,56.6066,56.5031,56.5878,15630.0
2022-10-20 11:10:00,60.18,60.19,59.98,59.99,18358.0,56.5972,56.6066,56.4091,56.4185,18358.0
2022-10-20 11:20:00,60.0,60.01,59.84,59.87,32538.0,56.4279,56.4373,56.2774,56.3056,32538.0
2022-10-20 11:30:00,59.88,60.0,59.83,59.97,19915.0,56.315,56.4279,56.268,56.3997,19915.0
2022-10-20 11:40:00,59.98,60.05,59.96,59.99,17394.0,56.4091,56.4749,56.3903,56.4185,17394.0
2022-10-20 11:50:00,59.99,60.0,59.87,59.88,18148.0,56.4185,56.4279,56.3056,56.315,18148.0
2022-10-20 12:00:00,59.87,59.88,59.69,59.73,20461.0,56.3056,56.315,56.1363,56.174,20461.0
2022-10-20 12:10:00,59.73,59.85,59.71,59.84,18138.0,56.174,56.2868,56.1551,56.2774,18138.0
2022-10-20 12:20:00,59.83,59.83,59.62,59.66,24511.0,56.268,56.268,56.0705,56.1081,24511.0
2022-10-20 12:30:00,59.65,59.7,59.55,59.57,11641.0,56.0987,56.1457,56.0047,56.0235,11641.0
2022-10-20 12:40:00,59.59,59.67,59.57,59.67,24286.0,56.0423,56.1175,56.0235,56.1175,24286.0
2022-10-20 12:50:00,59.66,59.69,59.6,59.68,14771.0,56.1081,56.1363,56.0517,56.1269,14771.0
2022-10-20 13:00:00,59.71,59.71,59.53,59.55,17969.0,56.1551,56.1551,55.9859,56.0047,17969.0
2022-10-20 13:10:00,59.58,59.67,59.46,59.48,19538.0,56.0329,56.1175,55.92,55.9388,19538.0
2022-10-20 13:20:00,59.47,59.61,59.46,59.59,17526.0,55.9294,56.0611,55.92,56.0423,17526.0
2022-10-20 13:30:00,59.58,59.62,59.53,59.61,13762.0,56.0329,56.0705,55.9859,56.0611,13762.0
2022-10-20 13:40:00,59.61,59.64,59.45,59.46,29551.0,56.0611,56.0893,55.9106,55.92,29551.0
2022-10-20 13:50:00,59.45,59.53,59.4,59.52,29190.0,55.9106,55.9859,55.8636,55.9765,29190.0
2022-10-20 14:00:00,59.52,59.54,59.32,59.34,23487.0,55.9765,55.9953,55.7884,55.8072,23487.0
2022-10-20 14:10:00,59.34,59.35,59.18,59.19,48037.0,55.8072,55.8166,55.6567,55.6661,48037.0
2022-10-20 14:20:00,59.19,59.2,59.02,59.03,23761.0,55.6661,55.6755,55.5062,55.5156,23761.0
2022-10-20 14:30:00,59.02,59.13,58.97,59.11,44556.0,55.5062,55.6097,55.4592,55.5909,44556.0
2022-10-20 14:40:00,59.12,59.22,59.06,59.2,30308.0,55.6003,55.6943,55.5438,55.6755,30308.0
2022-10-20 14:50:00,59.22,59.29,59.18,59.21,38949.0,55.6943,55.7602,55.6567,55.6849,38949.0
2022-10-20 15:00:00,59.21,59.3,59.14,59.2,41606.0,55.6849,55.7696,55.6191,55.6755,41606.0
2022-10-20 15:10:00,59.2,59.22,59.05,59.05,47460.0,55.6755,55.6943,55.5344,55.5344,47460.0
2022-10-20 15:20:00,59.05,59.06,58.92,58.98,52868.0,55.5344,55.5438,55.4122,55.4686,52868.0
2022-10-20 15:30:00,58.98,59.08,58.94,59.05,60735.0,55.4686,55.5627,55.431,55.5344,60735.0
2022-10-20 15:40:00,59.05,59.28,59.02,59.23,140981.0,55.5344,55.7507,55.5062,55.7037,140981.0
2022-10-20 15:50:00,59.26,59.45,59.11,59.11,278631.0,55.7319,55.9106,55.5909,55.5909,278631.0
2022-10-21 09:30:00,59.33,59.68,59.18,59.46,201127.0,55.7978,56.1269,55.6567,55.92,201127.0
2022-10-21 09:40:00,59.48,60.01,59.21,59.95,32412.0,55.9388,56.4373,55.6849,56.3809,32412.0
2022-10-21 09:50:00,59.94,60.19,59.86,60.19,25371.0,56.3715,56.6066,56.2962,56.6066,25371.0
2022-10-21 10:00:00,60.2,60.29,60.11,60.26,27466.0,56.616,56.7006,56.5313,56.6724,27466.0
2022-10-21 10:10:00,60.27,60.3,60.12,60.15,16719.0,56.6818,56.71,56.5407,56.569,16719.0
2022-10-21 10:20:00,60.15,60.16,59.73,59.73,20574.0,56.569,56.5784,56.174,56.174,20574.0
2022-10-21 10:30:00,59.71,59.83,59.52,59.66,24753.0,56.1551,56.268,55.9765,56.1081,24753.0
2022-10-21 10:40:00,59.68,59.82,59.64,59.8,22916.0,56.1269,56.2586,56.0893,56.2398,22916.0
2022-10-21 10:50:00,59.81,59.91,59.65,59.71,15677.0,56.2492,56.3432,56.0987,56.1551,15677.0
2022-10-21 11:00:00,59.71,59.76,59.57,59.73,20321.0,56.1551,56.2022,56.0235,56.174,20321.0
2022-10-21 11:10:00,59.74,59.98,59.74,59.92,26320.0,56.1834,56.4091,56.1834,56.3526,26320.0
2022-10-21 11:20:00,59.89,60.17,59.85,60.13,33911.0,56.3244,56.5878,56.2868,56.5501,33911.0
2022-10-21 11:30:00,60.15,60.29,60.03,60.07,33262.0,56.569,56.7006,56.4561,56.4937,33262.0
2022-10-21 11:40:00,60.07,60.33,60.04,60.29,23407.0,56.4937,56.7382,56.4655,56.7006,23407.0
2022-10-21 11:50:00,60.31,60.48,60.29,60.41,41017.0,56.7194,56.8793,56.7006,56.8135,41017.0
2022-10-21 12:00:00,60.44,60.58,60.38,60.38,23154.0,56.8417,56.9734,56.7853,56.7853,23154.0
2022-10-21 12:10:00,60.37,60.37,60.21,60.26,16022.0,56.7759,56.7759,56.6254,56.6724,16022.0
2022-10-21 12:20:00,60.24,60.39,60.2,60.22,21190.0,56.6536,56.7947,56.616,56.6348,21190.0
2022-10-21 12:30:00,60.2,60.44,60.18,60.25,41453.0,56.616,56.8417,56.5972,56.663,41453.0
2022-10-21 12:40:00,60.26,60.61,60.25,60.6,20379.0,56.6724,57.0016,56.663,56.9922,20379.0
2022-10-21 12:50:00,60.59,60.68,60.59,60.66,21261.0,56.9828,57.0674,56.9828,57.0486,21261.0
2022-10-21 13:00:00,60.67,60.8,60.67,60.71,15501.0,57.058,57.1803,57.058,57.0956,15501.0
2022-10-21 13:10:00,60.71,60.72,60.6,60.69,18612.0,57.0956,57.105,56.9922,57.0768,18612.0
2022-10-21 13:20:00,60.68,60.7,60.54,60.64,20709.0,57.0674,57.0862,56.9357,57.0298,20709.0
2022-10-21 13:30:00,60.65,60.71,60.62,60.66,21011.0,57.0392,57.0956,57.011,57.0486,21011.0
2022-10-21 13:40:00,60.66,60.8,60.66,60.76,40231.0,57.0486,57.1803,57.0486,57.1426,40231.0
2022-10-21 13:50:00,60.75,60.77,60.57,60.67,38168.0,57.1332,57.152,56.9639,57.058,38168.0
2022-10-21 14:00:00,60.67,60.76,60.59,60.76,56493.0,57.058,57.1426,56.9828,57.1426,56493.0
2022-10-21 14:10:00,60.78,60.8,60.58,60.59,50705.0,57.1614,57.1803,56.9734,56.9828,50705.0
2022-10-21 14:20:00,60.59,60.63,60.54,60.59,33626.0,56.9828,57.0204,56.9357,56.9828,33626.0
2022-10-21 14:30:00,60.59,60.65,60.57,60.61,24666.0,56.9828,57.0392,56.9639,57.0016,24666.0
2022-10-21 14:40:00,60.62,60.63,60.45,60.49,22777.0,57.011,57.0204,56.8511,56.8887,22777.0
2022-10-21 14:50:00,60.51,60.68,60.48,60.62,17378.0,56.9075,57.0674,56.8793,57.011,17378.0
2022-10-21 15:00:00,60.64,60.78,60.62,60.72,36734.0,57.0298,57.1614,57.011,57.105,36734.0
2022-10-21 15:10:00,60.72,60.78,60.69,60.69,44817.0,57.105,57.1614,57.0768,57.0768,44817.0
2022-10-21 15:20:00,60.71,60.83,60.69,60.82,41935.0,57.0956,57.2085,57.0768,57.1991,41935.0
2022-10-21 15:30:00,60.82,60.97,60.8,60.96,41643.0,57.1991,57.3401,57.1803,57.3307,41643.0
2022-10-21 15:40:00,60.96,61.06,60.96,61.01,77866.0,57.3307,57.4248,57.3307,57.3778,77866.0
2022-10-21 15:50:00,61.0,61.04,60.91,60.97,256439.0,57.3683,57.406,57.2837,57.3401,256439.0
2022-10-24 09:30:00,61.18,61.87,60.95,61.76,49554.0,57.5376,58.1866,57.3213,58.0831,49554.0
2022-10-24 09:40:00,61.71,62.1,61.45,61.73,52662.0,58.0361,58.4029,57.7916,58.0549,52662.0
2022-10-24 09:50:00,61.75,61.94,61.49,61.81,103790.0,58.0737,58.2524,57.8292,58.1301,103790.0
2022-10-24 10:00:00,61.8,61.82,61.33,61.5,53202.0,58.1207,58.1395,57.6787,57.8386,53202.0
2022-10-24 10:10:00,61.5,61.79,61.47,61.78,34570.0,57.8386,58.1113,57.8104,58.1019,34570.0
2022-10-24 10:20:00,61.77,61.77,61.4,61.69,20788.0,58.0925,58.0925,57.7445,58.0173,20788.0
2022-10-24 10:30:00,61.66,61.89,61.64,61.74,22965.0,57.9891,58.2054,57.9702,58.0643,22965.0
2022-10-24 10:40:00,61.73,61.78,61.5,61.51,23418.0,58.0549,58.1019,57.8386,57.848,23418.0
2022-10-24 10:50:00,61.53,61.83,61.53,61.77,18050.0,57.8668,58.1489,57.8668,58.0925,18050.0
2022-10-24 11:00:00,61.74,61.85,61.67,61.73,18068.0,58.0643,58.1677,57.9985,58.0549,18068.0
2022-10-24 11:10:00,61.72,61.87,61.59,61.62,38523.0,58.0455,58.1866,57.9232,57.9514,38523.0
2022-10-24 11:20:00,61.62,61.75,61.57,61.63,41773.0,57.9514,58.0737,57.9044,57.9608,41773.0
2022-10-24 11:30:00,61.62,61.75,61.58,61.65,20919.0,57.9514,58.0737,57.9138,57.9797,20919.0
2022-10-24 11:40:00,61.66,61.73,61.57,61.71,47009.0,57.9891,58.0549,57.9044,58.0361,47009.0
2022-10-24 11:50:00,61.72,61.86,61.69,61.82,25012.0,58.0455,58.1771,58.0173,58.1395,25012.0
2022-10-24 12:00:00,61.81,61.83,61.65,61.65,20202.0,58.1301,58.1489,57.9797,57.9797,20202.0
2022-10-24 12:10:00,61.66,61.69,61.57,61.64,18951.0,57.9891,58.0173,57.9044,57.9702,18951.0
2022-10-24 12:20:00,61.63,61.71,61.59,61.66,23835.0,57.9608,58.0361,57.9232,57.9891,23835.0
2022-10-24 12:30:00,61.66,61.7,61.6,61.64,27805.0,57.9891,58.0267,57.9326,57.9702,27805.0
2022-10-24 12:40:00,61.63,61.66,61.55,61.64,15038.0,57.9608,57.9891,57.8856,57.9702,15038.0
2022-10-24 12:50:00,61.65,61.66,61.55,61.55,15403.0,57.9797,57.9891,57.8856,57.8856,15403.0
2022-10-24 13:00:00,61.56,61.67,61.51,61.66,26747.0,57.895,57.9985,57.848,57.9891,26747.0
2022-10-24 13:10:00,61.66,61.67,61.57,61.62,13212.0,57.9891,57.9985,57.9044,57.9514,13212.0
2022-10-24 13:20:00,61.6,61.69,61.57,61.68,10983.0,57.9326,58.0173,57.9044,58.0079,10983.0
2022-10-24 13:30:00,61.67,61.7,61.58,61.63,20130.0,57.9985,58.0267,57.9138,57.9608,20130.0
2022-10-24 13:40:00,61.64,61.73,61.61,61.71,65307.0,57.9702,58.0549,57.942,58.0361,65307.0
2022-10-24 13:50:00,61.7,61.8,61.7,61.8,22191.0,58.0267,58.1207,58.0267,58.1207,22191.0
2022-10-24 14:00:00,61.79,61.91,61.77,61.86,19911.0,58.1113,58.2242,58.0925,58.1771,19911.0
2022-10-24 14:10:00,61.87,61.87,61.8,61.8,13965.0,58.1866,58.1866,58.1207,58.1207,13965.0
2022-10-24 14:20:00,61.82,61.92,61.78,61.89,22342.0,58.1395,58.2336,58.1019,58.2054,22342.0
2022-10-24 14:30:00,61.89,61.99,61.89,61.92,31870.0,58.2054,58.2994,58.2054,58.2336,31870.0
2022-10-24 14:40:00,61.92,62.06,61.87,62.05,17696.0,58.2336,58.3652,58.1866,58.3558,17696.0
2022-10-24 14:50:00,62.05,62.17,62.03,62.11,20721.0,58.3558,58.4687,58.337,58.4123,20721.0
2022-10-24 15:00:00,62.1,62.14,62.05,62.07,19318.0,58.4029,58.4405,58.3558,58.3746,19318.0
2022-10-24 15:10:00,62.07,62.19,62.07,62.15,30623.0,58.3746,58.4875,58.3746,58.4499,30623.0
2022-10-24 15:20:00,62.15,62.15,62.04,62.12,31483.0,58.4499,58.4499,58.3464,58.4217,31483.0
2022-10-24 15:30:00,62.12,62.13,61.93,61.94,46091.0,58.4217,58.4311,58.243,58.2524,46091.0
2022-10-24 15:40:00,61.94,61.95,61.85,61.86,82497.0,58.2524,58.2618,58.1677,58.1771,82497.0
2022-10-24 15:50:00,61.85,61.97,61.76,61.91,203054.0,58.1677,58.2806,58.0831,58.2242,203054.0
2022-10-25 09:30:00,61.41,61.55,61.27,61.48,62697.0,57.7539,57.8856,57.6223,57.8198,62697.0
2022-10-25 09:40:00,61.48,61.82,61.44,61.76,44500.0,57.8198,58.1395,57.7822,58.0831,44500.0
2022-10-25 09:50:00,61.76,62.01,61.68,61.99,37807.0,58.0831,58.3182,58.0079,58.2994,37807.0
2022-10-25 10:00:00,61.98,62.0,61.66,61.73,34578.0,58.29,58.3088,57.9891,58.0549,34578.0
2022-10-25 10:10:00,61.75,61.85,61.71,61.81,13166.0,58.0737,58.1677,58.0361,58.1301,13166.0
2022-10-25 10:20:00,61.81,61.96,61.8,61.94,14818.0,58.1301,58.2712,58.1207,58.2524,14818.0
2022-10-25 10:30:00,61.97,62.0,61.74,61.76,32513.0,58.2806,58.3088,58.0643,58.0831,32513.0
2022-10-25 10:40:00,61.78,61.9,61.75,61.86,14417.0,58.1019,58.2148,58.0737,58.1771,14417.0
2022-10-25 10:50:00,61.85,61.96,61.76,61.76,19828.0,58.1677,58.2712,58.0831,58.0831,19828.0
2022-10-25 11:00:00,61.78,61.93,61.77,61.9,21089.0,58.1019,58.243,58.0925,58.2148,21089.0
2022-10-25 11:10:00,61.9,61.94,61.86,61.94,17563.0,58.2148,58.2524,58.1771,58.2524,17563.0
2022-10-25 11:20:00,61.93,61.93,61.79,61.8,28820.0,58.243,58.243,58.1113,58.1207,28820.0
2022-10-25 11:30:00,61.8,61.91,61.75,61.88,29447.0,58.1207,58.2242,58.0737,58.196,29447.0
2022-10-25 11:40:00,61.88,61.92,61.85,61.86,28829.0,58.196,58.2336,58.1677,58.1771,28829.0
2022-10-25 11:50:00,61.87,61.92,61.8,61.83,17873.0,58.1866,58.2336,58.1207,58.1489,17873.0
2022-10-25 12:00:00,61.84,61.98,61.81,61.96,18179.0,58.1583,58.29,58.1301,58.2712,18179.0
2022-10-25 12:10:00,61.98,62.02,61.93,61.98,26332.0,58.29,58.3276,58.243,58.29,26332.0
2022-10-25 12:20:00,62.0,62.0,61.91,61.92,18027.0,58.3088,58.3088,58.2242,58.2336,18027.0
2022-10-25 12:30:00,61.93,62.01,61.92,62.01,23275.0,58.243,58.3182,58.2336,58.3182,23275.0
2022-10-25 12:40:00,62.01,62.05,61.97,61.97,18068.0,58.3182,58.3558,58.2806,58.2806,18068.0
2022-10-25 12:50:00,61.98,62.04,61.95,61.99,19414.0,58.29,58.3464,58.2618,58.2994,19414.0
2022-10-25 13:00:00,62.0,62.04,61.89,61.89,23174.0,58.3088,58.3464,58.2054,58.2054,23174.0
2022-10-25 13:10:00,61.88,61.92,61.8,61.85,35076.0,58.196,58.2336,58.1207,58.1677,35076.0
2022-10-25 13:20:00,61.85,61.92,61.84,61.89,27701.0,58.1677,58.2336,58.1583,58.2054,27701.0
2022-10-25 13:30:00,61.9,61.95,61.75,61.77,28551.0,58.2148,58.2618,58.0737,58.0925,28551.0
2022-10-25 13:40:00,61.77,61.78,61.68,61.77,24412.0,58.0925,58.1019,58.0079,58.0925,24412.0
2022-10-25 13:50:00,61.78,61.84,61.76,61.82,15078.0,58.1019,58.1583,58.0831,58.1395,15078.0
2022-10-25 14:00:00,61.82,61.94,61.8,61.93,20357.0,58.1395,58.2524,58.1207,58.243,20357.0
2022-10-25 14:10:00,61.93,62.04,61.93,61.99,15014.0,58.243,58.3464,58.243,58.2994,15014.0
2022-10-25 14:20:00,61.99,62.03,61.96,61.98,15785.0,58.2994,58.337,58.2712,58.29,15785.0
2022-10-25 14:30:00,61.99,62.06,61.99,62.03,22252.0,58.2994,58.3652,58.2994,58.337,22252.0
2022-10-25 14:40:00,62.03,62.06,61.93,61.98,22945.0,58.337,58.3652,58.243,58.29,22945.0
2022-10-25 14:50:00,61.99,62.01,61.89,61.92,30483.0,58.2994,58.3182,58.2054,58.2336,30483.0
2022-10-25 15:00:00,61.93,62.0,61.92,61.97,51451.0,58.243,58.3088,58.2336,58.2806,51451.0
2022-10-25 15:10:00,61.96,62.03,61.95,62.02,24130.0,58.2712,58.337,58.2618,58.3276,24130.0
2022-10-25 15:20:00,62.01,62.11,62.01,62.05,87793.0,58.3182,58.4123,58.3182,58.3558,87793.0
2022-10-25 15:30:00,62.07,62.14,61.98,62.02,41732.0,58.3746,58.4405,58.29,58.3276,41732.0
2022-10-25 15:40:00,62.01,62.06,61.98,62.05,78426.0,58.3182,58.3652,58.29,58.3558,78426.0
2022-10-25 15:50:00,62.05,62.06,61.87,61.96,202854.0,58.3558,58.3652,58.1866,58.2712,202854.0
2022-10-26 09:30:00,62.31,62.9,62.05,62.72,76139.0,58.6004,59.1552,58.3558,58.9859,76139.0
2022-10-26 09:40:00,62.72,62.72,62.19,62.24,37445.0,58.9859,58.9859,58.4875,58.5345,37445.0
2022-10-26 09:50:00,62.24,62.26,62.05,62.17,46677.0,58.5345,58.5533,58.3558,58.4687,46677.0
2022-10-26 10:00:00,62.19,62.52,62.15,62.29,28716.0,58.4875,58.7979,58.4499,58.5815,28716.0
2022-10-26 10:10:00,62.27,62.36,62.2,62.33,26182.0,58.5627,58.6474,58.4969,58.6192,26182.0
2022-10-26 10:20:00,62.32,62.5,62.32,62.49,34513.0,58.6098,58.779,58.6098,58.7696,34513.0
2022-10-26 10:30:00,62.49,62.5,62.23,62.3,22489.0,58.7696,58.779,58.5251,58.591,22489.0
2022-10-26 10:40:00,62.32,62.37,62.28,62.3,22043.0,58.6098,58.6568,58.5721,58.591,22043.0
2022-10-26 10:50:00,62.29,62.32,62.24,62.24,24706.0,58.5815,58.6098,58.5345,58.5345,24706.0
2022-10-26 11:00:00,62.23,62.5,62.23,62.45,29130.0,58.5251,58.779,58.5251,58.732,29130.0
2022-10-26 11:10:00,62.44,62.48,62.39,62.44,28726.0,58.7226,58.7602,58.6756,58.7226,28726.0
2022-10-26 11:20:00,62.43,62.45,62.31,62.32,22414.0,58.7132,58.732,58.6004,58.6098,22414.0
2022-10-26 11:30:00,62.32,62.39,62.31,62.32,21109.0,58.6098,58.6756,58.6004,58.6098,21109.0
2022-10-26 11:40:00,62.33,62.36,62.26,62.34,18098.0,58.6192,58.6474,58.5533,58.6286,18098.0
2022-10-26 11:50:00,62.34,62.36,62.29,62.35,56585.0,58.6286,58.6474,58.5815,58.638,56585.0
2022-10-26 12:00:00,62.34,62.38,62.3,62.31,27514.0,58.6286,58.6662,58.591,58.6004,27514.0
2022-10-26 12:10:00,62.32,62.36,62.26,62.34,17545.0,58.6098,58.6474,58.5533,58.6286,17545.0
2022-10-26 12:20:00,62.33,62.36,62.27,62.3,19947.0,58.6192,58.6474,58.5627,58.591,19947.0
2022-10-26 12:30:00,62.3,62.36,62.28,62.3,19713.0,58.591,58.6474,58.5721,58.591,19713.0
2022-10-26 12:40:00,62.31,62.33,62.16,62.17,23041.0,58.6004,58.6192,58.4593,58.4687,23041.0
2022-10-26 12:50:00,62.18,62.21,62.02,62.06,38698.0,58.4781,58.5063,58.3276,58.3652,38698.0
2022-10-26 13:00:00,62.05,62.21,62.01,62.21,19826.0,58.3558,58.5063,58.3182,58.5063,19826.0
2022-10-26 13:10:00,62.21,62.28,62.17,62.28,16664.0,58.5063,58.5721,58.4687,58.5721,16664.0
2022-10-26 13:20:00,62.28,62.3,62.22,62.26,20034.0,58.5721,58.591,58.5157,58.5533,20034.0
2022-10-26 13:30:00,62.26,62.28,62.15,62.19,47067.0,58.5533,58.5721,58.4499,58.4875,47067.0
2022-10-26 13:40:00,62.19,62.21,62.05,62.09,45232.0,58.4875,58.5063,58.3558,58.3935,45232.0
2022-10-26 13:50:00,62.09,62.21,62.07,62.15,20783.0,58.3935,58.5063,58.3746,58.4499,20783.0
2022-10-26 14:00:00,62.15,62.24,62.14,62.21,45481.0,58.4499,58.5345,58.4405,58.5063,45481.0
2022-10-26 14:10:00,62.21,62.24,62.14,62.15,24064.0,58.5063,58.5345,58.4405,58.4499,24064.0
2022-10-26 14:20:00,62.14,62.14,62.0,62.02,31150.0,58.4405,58.4405,58.3088,58.3276,31150.0
2022-10-26 14:30:00,62.02,62.08,61.97,62.08,18330.0,58.3276,58.3841,58.2806,58.3841,18330.0
2022-10-26 14:40:00,62.08,62.11,62.0,62.1,19312.0,58.3841,58.4123,58.3088,58.4029,19312.0
2022-10-26 14:50:00,62.09,62.11,62.04,62.06,16403.0,58.3935,58.4123,58.3464,58.3652,16403.0
2022-10-26 15:00:00,62.06,62.06,61.96,62.06,24641.0,58.3652,58.3652,58.2712,58.3652,24641.0
2022-10-26 15:10:00,62.06,62.14,61.99,62.13,28856.0,58.3652,58.4405,58.2994,58.4311,28856.0
2022-10-26 15:20:00,62.12,62.12,62.03,62.08,35865.0,58.4217,58.4217,58.337,58.3841,35865.0
2022-10-26 15:30:00,62.08,62.12,62.03,62.07,49135.0,58.3841,58.4217,58.337,58.3746,49135.0
2022-10-26 15:40:00,62.07,62.12,62.02,62.07,83367.0,58.3746,58.4217,58.3276,58.3746,83367.0
2022-10-26 15:50:00,62.07,62.07,61.91,61.96,201407.0,58.3746,58.3746,58.2242,58.2712,201407.0
2022-10-27 09:30:00,62.4,63.09,62.36,63.01,57562.0,58.685,59.3339,58.6474,59.2587,57562.0
2022-10-27 09:40:00,63.05,63.08,62.73,62.87,26849.0,59.2963,59.3245,58.9954,59.127,26849.0
2022-10-27 09:50:00,62.87,63.0,62.8,62.97,24224.0,59.127,59.2493,59.0612,59.2211,24224.0
2022-10-27 10:00:00,62.91,63.18,62.85,63.05,52271.0,59.1646,59.4186,59.1082,59.2963,52271.0
2022-10-27 10:10:00,63.06,63.32,62.97,63.1,20038.0,59.3057,59.5502,59.2211,59.3433,20038.0
2022-10-27 10:20:00,63.12,63.19,63.06,63.19,26713.0,59.3621,59.428,59.3057,59.428,26713.0
2022-10-27 10:30:00,63.19,63.25,62.94,63.01,21102.0,59.428,59.4844,59.1928,59.2587,21102.0
2022-10-27 10:40:00,62.99,63.02,62.88,62.94,24317.0,59.2399,59.2681,59.1364,59.1928,24317.0
2022-10-27 10:50:00,62.92,63.0,62.88,62.9,25670.0,59.174,59.2493,59.1364,59.1552,25670.0
2022-10-27 11:00:00,62.87,62.92,62.8,62.88,18106.0,59.127,59.174,59.0612,59.1364,18106.0
2022-10-27 11:10:00,62.88,62.95,62.72,62.77,16027.0,59.1364,59.2023,58.9859,59.033,16027.0
2022-10-27 11:20:00,62.77,62.84,62.66,62.84,38460.0,59.033,59.0988,58.9295,59.0988,38460.0
2022-10-27 11:30:00,62.83,62.95,62.75,62.76,25691.0,59.0894,59.2023,59.0142,59.0236,25691.0
2022-10-27 11:40:00,62.75,62.78,62.61,62.77,17124.0,59.0142,59.0424,58.8825,59.033,17124.0
2022-10-27 11:50:00,62.77,62.86,62.77,62.86,16768.0,59.033,59.1176,59.033,59.1176,16768.0
2022-10-27 12:00:00,62.86,63.05,62.84,63.0,18239.0,59.1176,59.2963,59.0988,59.2493,18239.0
2022-10-27 12:10:00,62.99,63.0,62.92,62.92,20806.0,59.2399,59.2493,59.174,59.174,20806.0
2022-10-27 12:20:00,62.93,62.95,62.66,62.66,19055.0,59.1834,59.2023,58.9295,58.9295,19055.0
2022-10-27 12:30:00,62.67,62.81,62.67,62.77,16434.0,58.9389,59.0706,58.9389,59.033,16434.0
2022-10-27 12:40:00,62.77,62.81,62.69,62.76,41113.0,59.033,59.0706,58.9577,59.0236,41113.0
2022-10-27 12:50:00,62.77,62.92,62.76,62.92,27771.0,59.033,59.174,59.0236,59.174,27771.0
2022-10-27 13:00:00,62.93,63.08,62.87,63.08,20596.0,59.1834,59.3245,59.127,59.3245,20596.0
2022-10-27 13:10:00,63.08,63.08,62.94,63.03,32448.0,59.3245,59.3245,59.1928,59.2775,32448.0
2022-10-27 13:20:00,63.04,63.09,62.99,62.99,12474.0,59.2869,59.3339,59.2399,59.2399,12474.0
2022-10-27 13:30:00,62.99,63.02,62.9,62.91,24571.0,59.2399,59.2681,59.1552,59.1646,24571.0
2022-10-27 13:40:00,62.91,62.97,62.87,62.9,18970.0,59.1646,59.2211,59.127,59.1552,18970.0
2022-10-27 13:50:00,62.9,62.94,62.87,62.87,23359.0,59.1552,59.1928,59.127,59.127,23359.0
2022-10-27 14:00:00,62.88,62.94,62.82,62.83,20953.0,59.1364,59.1928,59.08,59.0894,20953.0
2022-10-27 14:10:00,62.83,62.93,62.83,62.92,24616.0,59.0894,59.1834,59.0894,59.174,24616.0
2022-10-27 14:20:00,62.93,62.95,62.85,62.87,23377.0,59.1834,59.2023,59.1082,59.127,23377.0
2022-10-27 14:30:00,62.87,62.9,62.83,62.85,27490.0,59.127,59.1552,59.0894,59.1082,27490.0
2022-10-27 14:40:00,62.83,62.87,62.8,62.83,23995.0,59.0894,59.127,59.0612,59.0894,23995.0
2022-10-27 14:50:00,62.83,62.85,62.69,62.75,27654.0,59.0894,59.1082,58.9577,59.0142,27654.0
2022-10-27 15:00:00,62.75,62.85,62.69,62.69,24217.0,59.0142,59.1082,58.9577,58.9577,24217.0
2022-10-27 15:10:00,62.69,62.73,62.63,62.73,48398.0,58.9577,58.9954,58.9013,58.9954,48398.0
2022-10-27 15:20:00,62.72,62.74,62.64,62.7,45519.0,58.9859,59.0048,58.9107,58.9671,45519.0
2022-10-27 15:30:00,62.69,62.83,62.64,62.76,52333.0,58.9577,59.0894,58.9107,59.0236,52333.0
2022-10-27 15:40:00,62.76,62.82,62.66,62.71,95699.0,59.0236,59.08,58.9295,58.9765,95699.0
2022-10-27 15:50:00,62.71,62.77,62.57,62.75,281124.0,58.9765,59.033,58.8449,59.0142,281124.0
2022-10-28 09:30:00,63.01,63.46,62.89,63.23,83748.0,59.2587,59.6819,59.1458,59.4656,83748.0
2022-10-28 09:40:00,63.26,63.48,63.17,63.43,44159.0,59.4938,59.7007,59.4092,59.6537,44159.0
2022-10-28 09:50:00,63.4,63.68,63.31,63.54,24864.0,59.6255,59.8888,59.5408,59.7571,24864.0
2022-10-28 10:00:00,63.52,63.65,63.22,63.39,18231.0,59.7383,59.8606,59.4562,59.6161,18231.0
2022-10-28 10:10:00,63.41,63.59,63.25,63.5,21130.0,59.6349,59.8042,59.4844,59.7195,21130.0
2022-10-28 10:20:00,63.47,63.81,63.44,63.8,38807.0,59.6913,60.0111,59.6631,60.0016,38807.0
2022-10-28 10:30:00,63.81,63.9,63.78,63.83,45398.0,60.0111,60.0957,59.9828,60.0299,45398.0
2022-10-28 10:40:00,63.85,64.03,63.81,63.97,150230.0,60.0487,60.218,60.0111,60.1615,150230.0
2022-10-28 10:50:00,63.97,64.1,63.95,63.97,54091.0,60.1615,60.2838,60.1427,60.1615,54091.0
2022-10-28 11:00:00,63.97,64.1,63.97,64.05,21437.0,60.1615,60.2838,60.1615,60.2368,21437.0
2022-10-28 11:10:00,64.04,64.11,63.96,64.11,20189.0,60.2274,60.2932,60.1521,60.2932,20189.0
2022-10-28 11:20:00,64.11,64.11,63.97,64.06,27592.0,60.2932,60.2932,60.1615,60.2462,27592.0
2022-10-28 11:30:00,64.06,64.13,64.03,64.09,54305.0,60.2462,60.312,60.218,60.2744,54305.0
2022-10-28 11:40:00,64.1,64.29,64.1,64.28,30482.0,60.2838,60.4625,60.2838,60.4531,30482.0
2022-10-28 11:50:00,64.28,64.37,64.28,64.33,16762.0,60.4531,60.5377,60.4531,60.5001,16762.0
2022-10-28 12:00:00,64.34,64.35,64.17,64.27,24504.0,60.5095,60.5189,60.3496,60.4437,24504.0
2022-10-28 12:10:00,64.27,64.43,64.26,64.39,14957.0,60.4437,60.5941,60.4343,60.5565,14957.0
2022-10-28 12:20:00,64.39,64.49,64.39,64.47,10858.0,60.5565,60.6506,60.5565,60.6318,10858.0
2022-10-28 12:30:00,64.46,64.5,64.39,64.39,20730.0,60.6224,60.66,60.5565,60.5565,20730.0
2022-10-28 12:40:00,64.37,64.51,64.31,64.5,21073.0,60.5377,60.6694,60.4813,60.66,21073.0
2022-10-28 12:50:00,64.49,64.56,64.48,64.48,10399.0,60.6506,60.7164,60.6412,60.6412,10399.0
2022-10-28 13:00:00,64.48,64.52,64.44,64.5,24032.0,60.6412,60.6788,60.6035,60.66,24032.0
2022-10-28 13:10:00,64.49,64.61,64.49,64.58,21356.0,60.6506,60.7634,60.6506,60.7352,21356.0
2022-10-28 13:20:00,64.57,64.6,64.48,64.48,61179.0,60.7258,60.754,60.6412,60.6412,61179.0
2022-10-28 13:30:00,64.48,64.6,64.48,64.56,14978.0,60.6412,60.754,60.6412,60.7164,14978.0
2022-10-28 13:40:00,64.56,64.63,64.55,64.61,20165.0,60.7164,60.7822,60.707,60.7634,20165.0
2022-10-28 13:50:00,64.61,64.65,64.58,64.59,26594.0,60.7634,60.801,60.7352,60.7446,26594.0
2022-10-28 14:00:00,64.59,64.63,64.57,64.59,20669.0,60.7446,60.7822,60.7258,60.7446,20669.0
2022-10-28 14:10:00,64.59,64.61,64.55,64.59,19851.0,60.7446,60.7634,60.707,60.7446,19851.0
2022-10-28 14:20:00,64.59,64.6,64.54,64.56,18371.0,60.7446,60.754,60.6976,60.7164,18371.0
2022-10-28 14:30:00,64.58,64.64,64.54,64.57,30580.0,60.7352,60.7916,60.6976,60.7258,30580.0
2022-10-28 14:40:00,64.57,64.67,64.54,64.66,24456.0,60.7258,60.8199,60.6976,60.8104,24456.0
2022-10-28 14:50:00,64.66,64.71,64.62,64.71,23271.0,60.8104,60.8575,60.7728,60.8575,23271.0
2022-10-28 15:00:00,64.72,64.8,64.7,64.74,35758.0,60.8669,60.9421,60.8481,60.8857,35758.0
2022-10-28 15:10:00,64.74,64.82,64.74,64.76,24118.0,60.8857,60.9609,60.8857,60.9045,24118.0
2022-10-28 15:20:00,64.76,64.79,64.69,64.76,40686.0,60.9045,60.9327,60.8387,60.9045,40686.0
2022-10-28 15:30:00,64.76,64.77,64.67,64.71,60634.0,60.9045,60.9139,60.8199,60.8575,60634.0
2022-10-28 15:40:00,64.71,64.73,64.65,64.68,118072.0,60.8575,60.8763,60.801,60.8293,118072.0
2022-10-28 15:50:00,64.69,64.82,64.64,64.79,244273.0,60.8387,60.9609,60.7916,60.9327,244273.0
2022-10-31 09:30:00,64.62,64.89,64.2,64.8,78483.0,60.7728,61.0268,60.3778,60.9421,78483.0
2022-10-31 09:40:00,64.81,64.96,64.74,64.74,44159.0,60.9515,61.0926,60.8857,60.8857,44159.0
2022-10-31 09:50:00,64.75,64.98,64.61,64.75,51507.0,60.8951,61.1114,60.7634,60.8951,51507.0
2022-10-31 10:00:00,64.73,64.98,64.71,64.98,39699.0,60.8763,61.1114,60.8575,61.1114,39699.0
2022-10-31 10:10:00,64.96,65.25,64.9,65.23,50741.0,61.0926,61.3653,61.0362,61.3465,50741.0
2022-10-31 10:20:00,65.22,65.26,65.08,65.15,31624.0,61.3371,61.3747,61.2054,61.2713,31624.0
2022-10-31 10:30:00,65.15,65.21,65.07,65.1,38927.0,61.2713,61.3277,61.196,61.2243,38927.0
2022-10-31 10:40:00,65.1,65.18,64.97,64.98,52238.0,61.2243,61.2995,61.102,61.1114,52238.0
2022-10-31 10:50:00,64.98,65.04,64.89,64.98,50872.0,61.1114,61.1678,61.0268,61.1114,50872.0
2022-10-31 11:00:00,64.97,65.07,64.94,65.01,37657.0,61.102,61.196,61.0738,61.1396,37657.0
2022-10-31 11:10:00,65.01,65.02,64.83,64.83,35459.0,61.1396,61.149,60.9703,60.9703,35459.0
2022-10-31 11:20:00,64.83,65.01,64.82,64.86,58017.0,60.9703,61.1396,60.9609,60.9985,58017.0
2022-10-31 11:30:00,64.86,64.89,64.77,64.83,34040.0,60.9985,61.0268,60.9139,60.9703,34040.0
2022-10-31 11:40:00,64.84,65.05,64.84,64.98,32075.0,60.9797,61.1772,60.9797,61.1114,32075.0
2022-10-31 11:50:00,64.99,65.23,64.89,64.98,51877.0,61.1208,61.3465,61.0268,61.1114,51877.0
2022-10-31 12:00:00,64.99,65.0,64.86,64.86,23816.0,61.1208,61.1302,60.9985,60.9985,23816.0
2022-10-31 12:10:00,64.87,65.1,64.86,65.04,20143.0,61.0079,61.2243,60.9985,61.1678,20143.0
2022-10-31 12:20:00,65.02,65.02,64.84,64.85,37776.0,61.149,61.149,60.9797,60.9891,37776.0
2022-10-31 12:30:00,64.84,64.84,64.68,64.73,24140.0,60.9797,60.9797,60.8293,60.8763,24140.0
2022-10-31 12:40:00,64.74,64.87,64.72,64.85,19391.0,60.8857,61.0079,60.8669,60.9891,19391.0
2022-10-31 12:50:00,64.85,64.89,64.79,64.89,15159.0,60.9891,61.0268,60.9327,61.0268,15159.0
2022-10-31 13:00:00,64.89,64.96,64.84,64.94,19738.0,61.0268,61.0926,60.9797,61.0738,19738.0
2022-10-31 13:10:00,64.94,65.05,64.92,64.98,95644.0,61.0738,61.1772,61.055,61.1114,95644.0
2022-10-31 13:20:00,64.97,65.14,64.97,65.13,60621.0,61.102,61.2619,61.102,61.2525,60621.0
2022-10-31 13:30:00,65.13,65.19,65.09,65.15,41365.0,61.2525,61.3089,61.2148,61.2713,41365.0
2022-10-31 13:40:00,65.14,65.14,65.04,65.08,26852.0,61.2619,61.2619,61.1678,61.2054,26852.0
2022-10-31 13:50:00,65.08,65.17,65.06,65.17,29631.0,61.2054,61.2901,61.1866,61.2901,29631.0
2022-10-31 14:00:00,65.16,65.21,65.09,65.2,51418.0,61.2807,61.3277,61.2148,61.3183,51418.0
2022-10-31 14:10:00,65.19,65.25,65.14,65.22,41673.0,61.3089,61.3653,61.2619,61.3371,41673.0
2022-10-31 14:20:00,65.22,65.23,65.18,65.2,39694.0,61.3371,61.3465,61.2995,61.3183,39694.0
2022-10-31 14:30:00,65.2,65.28,65.18,65.25,44640.0,61.3183,61.3935,61.2995,61.3653,44640.0
2022-10-31 14:40:00,65.25,65.28,65.12,65.14,51351.0,61.3653,61.3935,61.2431,61.2619,51351.0
2022-10-31 14:50:00,65.14,65.21,65.12,65.16,42322.0,61.2619,61.3277,61.2431,61.2807,42322.0
2022-10-31 15:00:00,65.15,65.15,65.01,65.02,46888.0,61.2713,61.2713,61.1396,61.149,46888.0
2022-10-31 15:10:00,65.02,65.12,65.0,65.12,69851.0,61.149,61.2431,61.1302,61.2431,69851.0
2022-10-31 15:20:00,65.12,65.24,65.1,65.2,44115.0,61.2431,61.3559,61.2243,61.3183,44115.0
2022-10-31 15:30:00,65.19,65.29,65.13,65.28,79097.0,61.3089,61.4029,61.2525,61.3935,79097.0
2022-10-31 15:40:00,65.28,65.31,65.23,65.23,99608.0,61.3935,61.4218,61.3465,61.3465,99608.0
2022-10-31 15:50:00,65.23,65.25,65.07,65.14,305625.0,61.3465,61.3653,61.196,61.2619,305625.0
2022-11-01 09:30:00,64.97,65.62,64.36,65.51,203200.0,61.102,61.7133,60.5283,61.6098,203200.0
2022-11-01 09:40:00,65.52,65.52,65.05,65.38,161956.0,61.6192,61.6192,61.1772,61.4876,161956.0
2022-11-01 09:50:00,65.41,65.79,65.26,65.67,85524.0,61.5158,61.8732,61.3747,61.7603,85524.0
2022-11-01 10:00:00,65.67,65.67,65.25,65.61,43014.0,61.7603,61.7603,61.3653,61.7039,43014.0
2022-11-01 10:10:00,65.59,65.74,65.56,65.63,43580.0,61.6851,61.8262,61.6569,61.7227,43580.0
2022-11-01 10:20:00,65.64,65.89,65.53,65.86,41634.0,61.7321,61.9672,61.6287,61.939,41634.0
2022-11-01 10:30:00,65.86,66.02,65.83,65.91,40974.0,61.939,62.0895,61.9108,61.986,40974.0
2022-11-01 10:40:00,65.9,65.91,65.71,65.77,47139.0,61.9766,61.986,61.7979,61.8544,47139.0
2022-11-01 10:50:00,65.77,65.83,65.54,65.6,43062.0,61.8544,61.9108,61.6381,61.6945,43062.0
2022-11-01 11:00:00,65.59,65.73,65.59,65.72,27293.0,61.6851,61.8167,61.6851,61.8073,27293.0
2022-11-01 11:10:00,65.72,65.78,65.68,65.68,31170.0,61.8073,61.8638,61.7697,61.7697,31170.0
2022-11-01 11:20:00,65.69,65.77,65.62,65.76,24456.0,61.7791,61.8544,61.7133,61.845,24456.0
2022-11-01 11:30:00,65.77,65.97,65.72,65.75,33756.0,61.8544,62.0425,61.8073,61.8356,33756.0
2022-11-01 11:40:00,65.76,65.97,65.72,65.94,32149.0,61.845,62.0425,61.8073,62.0142,32149.0
2022-11-01 11:50:00,65.93,66.03,65.86,66.0,41501.0,62.0048,62.0989,61.939,62.0707,41501.0
2022-11-01 12:00:00,66.0,66.39,66.0,66.28,38053.0,62.0707,62.4375,62.0707,62.334,38053.0
2022-11-01 12:10:00,66.3,66.33,66.16,66.19,26435.0,62.3528,62.381,62.2211,62.2494,26435.0
2022-11-01 12:20:00,66.2,66.37,66.11,66.35,82072.0,62.2588,62.4186,62.1741,62.3998,82072.0
2022-11-01 12:30:00,66.35,66.37,66.24,66.33,38371.0,62.3998,62.4186,62.2964,62.381,38371.0
2022-11-01 12:40:00,66.33,66.42,66.22,66.3,37653.0,62.381,62.4657,62.2776,62.3528,37653.0
2022-11-01 12:50:00,66.3,66.31,66.23,66.27,29058.0,62.3528,62.3622,62.287,62.3246,29058.0
2022-11-01 13:00:00,66.28,66.32,66.2,66.25,46310.0,62.334,62.3716,62.2588,62.3058,46310.0
2022-11-01 13:10:00,66.25,66.48,66.25,66.46,74342.0,62.3058,62.5221,62.3058,62.5033,74342.0
2022-11-01 13:20:00,66.47,66.53,66.41,66.49,54849.0,62.5127,62.5691,62.4563,62.5315,54849.0
2022-11-01 13:30:00,66.5,66.64,66.47,66.59,38739.0,62.5409,62.6726,62.5127,62.6255,38739.0
2022-11-01 13:40:00,66.59,66.59,66.47,66.59,44722.0,62.6255,62.6255,62.5127,62.6255,44722.0
2022-11-01 13:50:00,66.58,66.78,66.56,66.77,36507.0,62.6161,62.8042,62.5973,62.7948,36507.0
2022-11-01 14:00:00,66.78,66.8,66.61,66.7,41064.0,62.8042,62.823,62.6444,62.729,41064.0
2022-11-01 14:10:00,66.69,66.7,66.59,66.62,33459.0,62.7196,62.729,62.6255,62.6538,33459.0
2022-11-01 14:20:00,66.62,66.63,66.48,66.53,32318.0,62.6538,62.6632,62.5221,62.5691,32318.0
2022-11-01 14:30:00,66.53,66.56,66.47,66.54,41395.0,62.5691,62.5973,62.5127,62.5785,41395.0
2022-11-01 14:40:00,66.53,66.56,66.48,66.53,35199.0,62.5691,62.5973,62.5221,62.5691,35199.0
2022-11-01 14:50:00,66.54,66.65,66.52,66.59,83314.0,62.5785,62.682,62.5597,62.6255,83314.0
2022-11-01 15:00:00,66.59,66.63,66.55,66.62,68887.0,62.6255,62.6632,62.5879,62.6538,68887.0
2022-11-01 15:10:00,66.62,66.65,66.51,66.65,58858.0,62.6538,62.682,62.5503,62.682,58858.0
2022-11-01 15:20:00,66.65,66.71,66.62,66.63,53384.0,62.682,62.7384,62.6538,62.6632,53384.0
2022-11-01 15:30:00,66.63,66.71,66.6,66.68,86768.0,62.6632,62.7384,62.635,62.7102,86768.0
2022-11-01 15:40:00,66.67,66.86,66.66,66.86,122110.0,62.7008,62.8795,62.6914,62.8795,122110.0
2022-11-01 15:50:00,66.86,66.88,66.72,66.8,423495.0,62.8795,62.8983,62.7478,62.823,423495.0
2022-11-02 09:30:00,66.56,66.93,66.23,66.69,74625.0,62.5973,62.9453,62.287,62.7196,74625.0
2022-11-02 09:40:00,66.68,66.9,66.58,66.87,59632.0,62.7102,62.9171,62.6161,62.8889,59632.0
2022-11-02 09:50:00,66.87,67.0,66.85,66.95,64251.0,62.8889,63.0111,62.8701,62.9641,64251.0
2022-11-02 10:00:00,66.96,67.15,66.95,67.1,123156.0,62.9735,63.1522,62.9641,63.1052,123156.0
2022-11-02 10:10:00,67.1,67.22,66.97,67.17,63818.0,63.1052,63.218,62.9829,63.171,63818.0
2022-11-02 10:20:00,67.17,67.19,66.92,66.97,92364.0,63.171,63.1898,62.9359,62.9829,92364.0
2022-11-02 10:30:00,66.97,66.97,66.69,66.7,50212.0,62.9829,62.9829,62.7196,62.729,50212.0
2022-11-02 10:40:00,66.7,66.92,66.7,66.91,70301.0,62.729,62.9359,62.729,62.9265,70301.0
2022-11-02 10:50:00,66.91,67.05,66.88,66.98,40893.0,62.9265,63.0582,62.8983,62.9923,40893.0
2022-11-02 11:00:00,66.97,67.25,66.96,67.25,41780.0,62.9829,63.2463,62.9735,63.2463,41780.0
2022-11-02 11:10:00,67.24,67.34,67.19,67.33,75401.0,63.2368,63.3309,63.1898,63.3215,75401.0
2022-11-02 11:20:00,67.32,67.35,67.0,67.05,70256.0,63.3121,63.3403,63.0111,63.0582,70256.0
2022-11-02 11:30:00,67.04,67.29,67.04,67.22,40066.0,63.0488,63.2839,63.0488,63.218,40066.0
2022-11-02 11:40:00,67.21,67.26,67.16,67.2,30242.0,63.2086,63.2557,63.1616,63.1992,30242.0
2022-11-02 11:50:00,67.2,67.23,67.05,67.06,36854.0,63.1992,63.2274,63.0582,63.0676,36854.0
2022-11-02 12:00:00,67.06,67.06,66.92,66.92,20737.0,63.0676,63.0676,62.9359,62.9359,20737.0
2022-11-02 12:10:00,66.92,66.95,66.72,66.74,50058.0,62.9359,62.9641,62.7478,62.7666,50058.0
2022-11-02 12:20:00,66.74,66.75,66.62,66.71,35934.0,62.7666,62.776,62.6538,62.7384,35934.0
2022-11-02 12:30:00,66.71,66.81,66.69,66.72,34280.0,62.7384,62.8324,62.7196,62.7478,34280.0
2022-11-02 12:40:00,66.71,66.82,66.71,66.78,23573.0,62.7384,62.8419,62.7384,62.8042,23573.0
2022-11-02 12:50:00,66.78,66.9,66.78,66.9,21829.0,62.8042,62.9171,62.8042,62.9171,21829.0
2022-11-02 13:00:00,66.89,67.0,66.87,66.95,21965.0,62.9077,63.0111,62.8889,62.9641,21965.0
2022-11-02 13:10:00,66.95,66.96,66.86,66.92,21598.0,62.9641,62.9735,62.8795,62.9359,21598.0
2022-11-02 13:20:00,66.92,66.99,66.9,66.95,28983.0,62.9359,63.0017,62.9171,62.9641,28983.0
2022-11-02 13:30:00,66.94,67.09,66.92,67.09,29780.0,62.9547,63.0958,62.9359,63.0958,29780.0
2022-11-02 13:40:00,67.1,67.27,67.1,67.26,36067.0,63.1052,63.2651,63.1052,63.2557,36067.0
2022-11-02 13:50:00,67.27,67.35,67.18,67.19,31594.0,63.2651,63.3403,63.1804,63.1898,31594.0
2022-11-02 14:00:00,67.17,67.85,67.09,67.73,70946.0,63.171,63.8105,63.0958,63.6977,70946.0
2022-11-02 14:10:00,67.74,67.9,67.63,67.7,62924.0,63.7071,63.8576,63.6036,63.6695,62924.0
2022-11-02 14:20:00,67.7,67.95,67.64,67.95,35924.0,63.6695,63.9046,63.613,63.9046,35924.0
2022-11-02 14:30:00,67.95,68.12,67.28,67.57,110328.0,63.9046,64.0645,63.2745,63.5472,110328.0
2022-11-02 14:40:00,67.55,67.94,67.24,67.32,75479.0,63.5284,63.8952,63.2368,63.3121,75479.0
2022-11-02 14:50:00,67.3,67.35,66.71,67.02,63667.0,63.2933,63.3403,62.7384,63.0299,63667.0
2022-11-02 15:00:00,67.02,67.5,66.94,67.47,71146.0,63.0299,63.4814,62.9547,63.4532,71146.0
2022-11-02 15:10:00,67.45,67.45,66.92,66.92,75326.0,63.4343,63.4343,62.9359,62.9359,75326.0
2022-11-02 15:20:00,66.92,66.92,66.55,66.7,116400.0,62.9359,62.9359,62.5879,62.729,116400.0
2022-11-02 15:30:00,66.7,66.88,66.57,66.87,86889.0,62.729,62.8983,62.6067,62.8889,86889.0
2022-11-02 15:40:00,66.87,66.87,66.63,66.78,197295.0,62.8889,62.8889,62.6632,62.8042,197295.0
2022-11-02 15:50:00,66.79,66.8,66.53,66.64,439172.0,62.8136,62.823,62.5691,62.6726,439172.0
2022-11-03 09:30:00,65.95,66.01,65.57,65.91,104684.0,62.0236,62.0801,61.6663,61.986,104684.0
2022-11-03 09:40:00,65.93,66.1,65.73,65.73,45754.0,62.0048,62.1647,61.8167,61.8167,45754.0
2022-11-03 09:50:00,65.74,65.74,65.45,65.45,48210.0,61.8262,61.8262,61.5534,61.5534,48210.0
2022-11-03 10:00:00,65.48,66.01,65.39,65.89,80911.0,61.5816,62.0801,61.497,61.9672,80911.0
2022-11-03 10:10:00,65.88,66.12,65.8,65.99,53203.0,61.9578,62.1835,61.8826,62.0613,53203.0
2022-11-03 10:20:00,65.98,66.08,65.87,66.02,73321.0,62.0519,62.1459,61.9484,62.0895,73321.0
2022-11-03 10:30:00,66.02,66.02,65.74,65.77,32011.0,62.0895,62.0895,61.8262,61.8544,32011.0
2022-11-03 10:40:00,65.78,65.92,65.75,65.81,29956.0,61.8638,61.9954,61.8356,61.892,29956.0
2022-11-03 10:50:00,65.8,66.1,65.76,66.06,27032.0,61.8826,62.1647,61.845,62.1271,27032.0
2022-11-03 11:00:00,66.06,66.11,65.89,66.0,29650.0,62.1271,62.1741,61.9672,62.0707,29650.0
2022-11-03 11:10:00,66.0,66.21,65.97,66.21,29971.0,62.0707,62.2682,62.0425,62.2682,29971.0
2022-11-03 11:20:00,66.22,66.31,66.15,66.26,36111.0,62.2776,62.3622,62.2117,62.3152,36111.0
2022-11-03 11:30:00,66.26,66.36,66.17,66.34,29249.0,62.3152,62.4092,62.2306,62.3904,29249.0
2022-11-03 11:40:00,66.34,66.36,66.21,66.24,48327.0,62.3904,62.4092,62.2682,62.2964,48327.0
2022-11-03 11:50:00,66.24,66.26,66.13,66.16,35662.0,62.2964,62.3152,62.1929,62.2211,35662.0
2022-11-03 12:00:00,66.17,66.27,66.11,66.14,43297.0,62.2306,62.3246,62.1741,62.2023,43297.0
2022-11-03 12:10:00,66.14,66.33,66.13,66.33,38579.0,62.2023,62.381,62.1929,62.381,38579.0
2022-11-03 12:20:00,66.32,66.32,66.14,66.25,56018.0,62.3716,62.3716,62.2023,62.3058,56018.0
2022-11-03 12:30:00,66.25,66.31,66.12,66.12,24076.0,62.3058,62.3622,62.1835,62.1835,24076.0
2022-11-03 12:40:00,66.13,66.2,66.1,66.11,37215.0,62.1929,62.2588,62.1647,62.1741,37215.0
2022-11-03 12:50:00,66.11,66.25,66.1,66.23,35003.0,62.1741,62.3058,62.1647,62.287,35003.0
2022-11-03 13:00:00,66.22,66.26,66.11,66.16,21716.0,62.2776,62.3152,62.1741,62.2211,21716.0
2022-11-03 13:10:00,66.15,66.29,66.08,66.25,31348.0,62.2117,62.3434,62.1459,62.3058,31348.0
2022-11-03 13:20:00,66.25,66.26,66.11,66.15,20490.0,62.3058,62.3152,62.1741,62.2117,20490.0
2022-11-03 13:30:00,66.14,66.27,66.12,66.24,25556.0,62.2023,62.3246,62.1835,62.2964,25556.0
2022-11-03 13:40:00,66.25,66.28,66.16,66.22,30370.0,62.3058,62.334,62.2211,62.2776,30370.0
2022-11-03 13:50:00,66.22,66.22,66.07,66.1,35420.0,62.2776,62.2776,62.1365,62.1647,35420.0
2022-11-03 14:00:00,66.09,66.12,65.93,65.94,40483.0,62.1553,62.1835,62.0048,62.0142,40483.0
2022-11-03 14:10:00,65.94,66.12,65.92,66.12,39743.0,62.0142,62.1835,61.9954,62.1835,39743.0
2022-11-03 14:20:00,66.12,66.28,66.1,66.27,31148.0,62.1835,62.334,62.1647,62.3246,31148.0
2022-11-03 14:30:00,66.27,66.33,66.22,66.24,23376.0,62.3246,62.381,62.2776,62.2964,23376.0
2022-11-03 14:40:00,66.23,66.27,66.15,66.25,30378.0,62.287,62.3246,62.2117,62.3058,30378.0
2022-11-03 14:50:00,66.25,66.31,66.24,66.28,24903.0,62.3058,62.3622,62.2964,62.334,24903.0
2022-11-03 15:00:00,66.28,66.31,66.17,66.19,37738.0,62.334,62.3622,62.2306,62.2494,37738.0
2022-11-03 15:10:00,66.2,66.21,66.11,66.2,38706.0,62.2588,62.2682,62.1741,62.2588,38706.0
2022-11-03 15:20:00,66.2,66.24,66.17,66.2,38095.0,62.2588,62.2964,62.2306,62.2588,38095.0
2022-11-03 15:30:00,66.2,66.25,66.15,66.18,80478.0,62.2588,62.3058,62.2117,62.24,80478.0
2022-11-03 15:40:00,66.18,66.19,65.99,66.02,100936.0,62.24,62.2494,62.0613,62.0895,100936.0
2022-11-03 15:50:00,66.02,66.03,65.9,65.96,322791.0,62.0895,62.0989,61.9766,62.0331,322791.0
2022-11-04 09:30:00,66.89,67.28,66.89,67.21,63823.0,62.9077,63.2745,62.9077,63.2086,63823.0
2022-11-04 09:40:00,67.18,67.18,66.84,66.86,60123.0,63.1804,63.1804,62.8607,62.8795,60123.0
2022-11-04 09:50:00,66.86,67.21,66.63,67.2,40295.0,62.8795,63.2086,62.6632,63.1992,40295.0
2022-11-04 10:00:00,67.2,67.63,67.18,67.58,89196.0,63.1992,63.6036,63.1804,63.5566,89196.0
2022-11-04 10:10:00,67.59,67.7,67.52,67.53,26657.0,63.566,63.6695,63.5002,63.5096,26657.0
2022-11-04 10:20:00,67.56,67.9,67.52,67.86,20570.0,63.5378,63.8576,63.5002,63.8199,20570.0
2022-11-04 10:30:00,67.86,67.91,67.76,67.76,21621.0,63.8199,63.867,63.7259,63.7259,21621.0
2022-11-04 10:40:00,67.77,67.92,67.61,67.7,32028.0,63.7353,63.8764,63.5848,63.6695,32028.0
2022-11-04 10:50:00,67.72,67.75,67.64,67.74,44620.0,63.6883,63.7165,63.613,63.7071,44620.0
2022-11-04 11:00:00,67.76,67.87,67.63,67.72,88346.0,63.7259,63.8293,63.6036,63.6883,88346.0
2022-11-04 11:10:00,67.72,67.78,67.59,67.68,59679.0,63.6883,63.7447,63.566,63.6507,59679.0
2022-11-04 11:20:00,67.68,67.72,67.22,67.22,35207.0,63.6507,63.6883,63.218,63.218,35207.0
2022-11-04 11:30:00,67.24,67.38,67.15,67.15,32243.0,63.2368,63.3685,63.1522,63.1522,32243.0
2022-11-04 11:40:00,67.16,67.17,67.03,67.04,20337.0,63.1616,63.171,63.0394,63.0488,20337.0
2022-11-04 11:50:00,67.03,67.03,66.84,66.87,32700.0,63.0394,63.0394,62.8607,62.8889,32700.0
2022-11-04 12:00:00,66.91,66.93,66.71,66.92,26619.0,62.9265,62.9453,62.7384,62.9359,26619.0
2022-11-04 12:10:00,66.9,66.99,66.82,66.98,32092.0,62.9171,63.0017,62.8419,62.9923,32092.0
2022-11-04 12:20:00,66.99,67.0,66.82,66.9,50420.0,63.0017,63.0111,62.8419,62.9171,50420.0
2022-11-04 12:30:00,66.88,66.89,66.7,66.72,46918.0,62.8983,62.9077,62.729,62.7478,46918.0
2022-11-04 12:40:00,66.72,66.74,66.59,66.62,35869.0,62.7478,62.7666,62.6255,62.6538,35869.0
2022-11-04 12:50:00,66.63,66.75,66.62,66.65,40075.0,62.6632,62.776,62.6538,62.682,40075.0
2022-11-04 13:00:00,66.64,66.72,66.43,66.43,97103.0,62.6726,62.7478,62.4751,62.4751,97103.0
2022-11-04 13:10:00,66.44,66.76,66.44,66.63,34860.0,62.4845,62.7854,62.4845,62.6632,34860.0
2022-11-04 13:20:00,66.63,66.65,66.49,66.51,52256.0,62.6632,62.682,62.5315,62.5503,52256.0
2022-11-04 13:30:00,66.5,66.57,66.44,66.52,41362.0,62.5409,62.6067,62.4845,62.5597,41362.0
2022-11-04 13:40:00,66.51,66.57,66.47,66.48,26315.0,62.5503,62.6067,62.5127,62.5221,26315.0
2022-11-04 13:50:00,66.49,66.49,66.31,66.34,42627.0,62.5315,62.5315,62.3622,62.3904,42627.0
2022-11-04 14:00:00,66.36,66.46,66.31,66.38,57510.0,62.4092,62.5033,62.3622,62.428,57510.0
2022-11-04 14:10:00,66.37,66.52,66.32,66.52,40237.0,62.4186,62.5597,62.3716,62.5597,40237.0
2022-11-04 14:20:00,66.51,66.72,66.49,66.71,38529.0,62.5503,62.7478,62.5315,62.7384,38529.0
2022-11-04 14:30:00,66.71,66.78,66.66,66.73,23350.0,62.7384,62.8042,62.6914,62.7572,23350.0
2022-11-04 14:40:00,66.72,66.87,66.7,66.78,46184.0,62.7478,62.8889,62.729,62.8042,46184.0
2022-11-04 14:50:00,66.79,66.99,66.78,66.97,23860.0,62.8136,63.0017,62.8042,62.9829,23860.0
2022-11-04 15:00:00,66.97,66.97,66.87,66.91,49692.0,62.9829,62.9829,62.8889,62.9265,49692.0
2022-11-04 15:10:00,66.91,66.94,66.8,66.89,63440.0,62.9265,62.9547,62.823,62.9077,63440.0
2022-11-04 15:20:00,66.88,66.88,66.76,66.77,54413.0,62.8983,62.8983,62.7854,62.7948,54413.0
2022-11-04 15:30:00,66.77,66.95,66.72,66.92,109122.0,62.7948,62.9641,62.7478,62.9359,109122.0
2022-11-04 15:40:00,66.92,67.13,66.89,67.0,108810.0,62.9359,63.1334,62.9077,63.0111,108810.0
2022-11-04 15:50:00,67.01,67.24,66.91,67.19,254290.0,63.0205,63.2368,62.9265,63.1898,254290.0
2022-11-07 09:30:00,67.39,67.41,66.77,66.91,70736.0,63.3779,63.3967,62.7948,62.9265,70736.0
2022-11-07 09:40:00,66.88,67.18,66.88,67.1,25038.0,62.8983,63.1804,62.8983,63.1052,25038.0
2022-11-07 09:50:00,67.07,67.08,66.75,66.76,27831.0,63.077,63.0864,62.776,62.7854,27831.0
2022-11-07 10:00:00,66.78,67.03,66.78,66.98,27006.0,62.8042,63.0394,62.8042,62.9923,27006.0
2022-11-07 10:10:00,67.03,67.28,66.94,67.28,108837.0,63.0394,63.2745,62.9547,63.2745,108837.0
2022-11-07 10:20:00,67.27,67.34,67.2,67.31,37614.0,63.2651,63.3309,63.1992,63.3027,37614.0
2022-11-07 10:30:00,67.32,67.41,67.06,67.12,100220.0,63.3121,63.3967,63.0676,63.124,100220.0
2022-11-07 10:40:00,67.12,67.22,67.05,67.16,35961.0,63.124,63.218,63.0582,63.1616,35961.0
2022-11-07 10:50:00,67.15,67.25,67.1,67.11,18960.0,63.1522,63.2463,63.1052,63.1146,18960.0
2022-11-07 11:00:00,67.12,67.12,67.01,67.08,32729.0,63.124,63.124,63.0205,63.0864,32729.0
2022-11-07 11:10:00,67.1,67.19,67.04,67.15,13993.0,63.1052,63.1898,63.0488,63.1522,13993.0
2022-11-07 11:20:00,67.13,67.19,67.07,67.14,34374.0,63.1334,63.1898,63.077,63.1428,34374.0
2022-11-07 11:30:00,67.17,67.34,67.14,67.34,16652.0,63.171,63.3309,63.1428,63.3309,16652.0
2022-11-07 11:40:00,67.34,67.34,67.18,67.21,22445.0,63.3309,63.3309,63.1804,63.2086,22445.0
2022-11-07 11:50:00,67.2,67.28,67.19,67.24,20515.0,63.1992,63.2745,63.1898,63.2368,20515.0
2022-11-07 12:00:00,67.25,67.4,67.17,67.4,24423.0,63.2463,63.3873,63.171,63.3873,24423.0
2022-11-07 12:10:00,67.39,67.44,67.37,67.39,21471.0,63.3779,63.4249,63.3591,63.3779,21471.0
2022-11-07 12:20:00,67.38,67.55,67.35,67.55,21902.0,63.3685,63.5284,63.3403,63.5284,21902.0
2022-11-07 12:30:00,67.55,67.59,67.45,67.46,16012.0,63.5284,63.566,63.4343,63.4438,16012.0
2022-11-07 12:40:00,67.47,67.51,67.42,67.43,13021.0,63.4532,63.4908,63.4061,63.4155,13021.0
2022-11-07 12:50:00,67.43,67.46,67.39,67.45,16648.0,63.4155,63.4438,63.3779,63.4343,16648.0
2022-11-07 13:00:00,67.45,67.57,67.45,67.55,35167.0,63.4343,63.5472,63.4343,63.5284,35167.0
2022-11-07 13:10:00,67.56,67.57,67.44,67.49,11949.0,63.5378,63.5472,63.4249,63.472,11949.0
2022-11-07 13:20:00,67.5,67.59,67.49,67.59,11292.0,63.4814,63.566,63.472,63.566,11292.0
2022-11-07 13:30:00,67.61,67.63,67.52,67.55,18419.0,63.5848,63.6036,63.5002,63.5284,18419.0
2022-11-07 13:40:00,67.57,67.68,67.57,67.68,18007.0,63.5472,63.6507,63.5472,63.6507,18007.0
2022-11-07 13:50:00,67.69,67.71,67.62,67.67,21514.0,63.6601,63.6789,63.5942,63.6412,21514.0
2022-11-07 14:00:00,67.67,67.71,67.63,67.68,18968.0,63.6412,63.6789,63.6036,63.6507,18968.0
2022-11-07 14:10:00,67.69,67.74,67.64,67.65,21935.0,63.6601,63.7071,63.613,63.6224,21935.0
2022-11-07 14:20:00,67.64,67.71,67.6,67.66,21647.0,63.613,63.6789,63.5754,63.6318,21647.0
2022-11-07 14:30:00,67.66,67.77,67.63,67.75,13789.0,63.6318,63.7353,63.6036,63.7165,13789.0
2022-11-07 14:40:00,67.75,67.79,67.73,67.76,17457.0,63.7165,63.7541,63.6977,63.7259,17457.0
2022-11-07 14:50:00,67.74,67.91,67.71,67.84,34473.0,63.7071,63.867,63.6789,63.8011,34473.0
2022-11-07 15:00:00,67.85,67.94,67.78,67.78,33584.0,63.8105,63.8952,63.7447,63.7447,33584.0
2022-11-07 15:10:00,67.78,67.9,67.75,67.89,21669.0,63.7447,63.8576,63.7165,63.8482,21669.0
2022-11-07 15:20:00,67.89,67.92,67.79,67.82,30402.0,63.8482,63.8764,63.7541,63.7823,30402.0
2022-11-07 15:30:00,67.83,67.93,67.81,67.88,35631.0,63.7917,63.8858,63.7729,63.8387,35631.0
2022-11-07 15:40:00,67.87,67.87,67.77,67.83,57451.0,63.8293,63.8293,63.7353,63.7917,57451.0
2022-11-07 15:50:00,67.84,67.86,67.69,67.82,199035.0,63.8011,63.8199,63.6601,63.7823,199035.0
2022-11-08 09:30:00,67.52,67.68,66.9,67.33,49589.0,63.5002,63.6507,62.9171,63.3215,49589.0
2022-11-08 09:40:00,67.33,67.76,67.32,67.73,30078.0,63.3215,63.7259,63.3121,63.6977,30078.0
2022-11-08 09:50:00,67.73,67.86,67.7,67.74,32870.0,63.6977,63.8199,63.6695,63.7071,32870.0
2022-11-08 10:00:00,67.74,67.99,67.74,67.98,45436.0,63.7071,63.9422,63.7071,63.9328,45436.0
2022-11-08 10:10:00,67.99,68.19,67.92,68.18,41768.0,63.9422,64.1303,63.8764,64.1209,41768.0
2022-11-08 10:20:00,68.18,68.19,68.07,68.12,21775.0,64.1209,64.1303,64.0174,64.0645,21775.0
2022-11-08 10:30:00,68.15,68.33,68.12,68.3,20267.0,64.0927,64.262,64.0645,64.2337,20267.0
2022-11-08 10:40:00,68.31,68.48,68.29,68.47,19549.0,64.2431,64.403,64.2243,64.3936,19549.0
2022-11-08 10:50:00,68.46,68.46,68.3,68.43,20175.0,64.3842,64.3842,64.2337,64.356,20175.0
2022-11-08 11:00:00,68.43,68.43,68.23,68.25,15301.0,64.356,64.356,64.1679,64.1867,15301.0
2022-11-08 11:10:00,68.27,68.41,68.26,68.29,14616.0,64.2055,64.3372,64.1961,64.2243,14616.0
2022-11-08 11:20:00,68.29,68.33,68.1,68.1,38740.0,64.2243,64.262,64.0456,64.0456,38740.0
2022-11-08 11:30:00,68.09,68.17,68.08,68.14,23287.0,64.0362,64.1115,64.0268,64.0833,23287.0
2022-11-08 11:40:00,68.14,68.16,68.04,68.14,32638.0,64.0833,64.1021,63.9892,64.0833,32638.0
2022-11-08 11:50:00,68.15,68.15,68.04,68.07,12409.0,64.0927,64.0927,63.9892,64.0174,12409.0
2022-11-08 12:00:00,68.07,68.07,67.92,67.96,26603.0,64.0174,64.0174,63.8764,63.914,26603.0
2022-11-08 12:10:00,67.94,67.98,67.84,67.89,17746.0,63.8952,63.9328,63.8011,63.8482,17746.0
2022-11-08 12:20:00,67.88,67.93,67.79,67.8,14795.0,63.8387,63.8858,63.7541,63.7635,14795.0
2022-11-08 12:30:00,67.8,67.91,67.78,67.84,18523.0,63.7635,63.867,63.7447,63.8011,18523.0
2022-11-08 12:40:00,67.85,68.02,67.85,67.99,14468.0,63.8105,63.9704,63.8105,63.9422,14468.0
2022-11-08 12:50:00,68.01,68.1,68.0,68.08,10911.0,63.961,64.0456,63.9516,64.0268,10911.0
2022-11-08 13:00:00,68.09,68.17,68.07,68.16,17806.0,64.0362,64.1115,64.0174,64.1021,17806.0
2022-11-08 13:10:00,68.17,68.24,68.16,68.19,27917.0,64.1115,64.1773,64.1021,64.1303,27917.0
2022-11-08 13:20:00,68.17,68.17,67.81,67.83,28937.0,64.1115,64.1115,63.7729,63.7917,28937.0
2022-11-08 13:30:00,67.81,67.85,67.65,67.85,23708.0,63.7729,63.8105,63.6224,63.8105,23708.0
2022-11-08 13:40:00,67.83,67.98,67.83,67.95,21059.0,63.7917,63.9328,63.7917,63.9046,21059.0
2022-11-08 13:50:00,67.95,67.99,67.75,67.77,22596.0,63.9046,63.9422,63.7165,63.7353,22596.0
2022-11-08 14:00:00,67.74,67.8,67.7,67.72,18372.0,63.7071,63.7635,63.6695,63.6883,18372.0
2022-11-08 14:10:00,67.72,67.83,67.66,67.78,21740.0,63.6883,63.7917,63.6318,63.7447,21740.0
2022-11-08 14:20:00,67.78,67.79,67.35,67.39,34247.0,63.7447,63.7541,63.3403,63.3779,34247.0
2022-11-08 14:30:00,67.4,67.67,67.3,67.65,26434.0,63.3873,63.6412,63.2933,63.6224,26434.0
2022-11-08 14:40:00,67.65,67.85,67.65,67.84,25234.0,63.6224,63.8105,63.6224,63.8011,25234.0
2022-11-08 14:50:00,67.85,67.97,67.84,67.85,33579.0,63.8105,63.9234,63.8011,63.8105,33579.0
2022-11-08 15:00:00,67.85,68.01,67.85,67.91,23886.0,63.8105,63.961,63.8105,63.867,23886.0
2022-11-08 15:10:00,67.92,67.96,67.86,67.95,34138.0,63.8764,63.914,63.8199,63.9046,34138.0
2022-11-08 15:20:00,67.95,68.02,67.89,67.99,40237.0,63.9046,63.9704,63.8482,63.9422,40237.0
2022-11-08 15:30:00,67.98,68.14,67.97,68.03,57609.0,63.9328,64.0833,63.9234,63.9798,57609.0
2022-11-08 15:40:00,68.03,68.06,67.88,67.94,59070.0,63.9798,64.008,63.8387,63.8952,59070.0
2022-11-08 15:50:00,67.96,68.03,67.87,67.97,210004.0,63.914,63.9798,63.8293,63.9234,210004.0
2022-11-09 09:30:00,68.23,68.45,67.56,68.21,112601.0,64.1679,64.3748,63.5378,64.1491,112601.0
2022-11-09 09:40:00,68.21,68.49,68.15,68.42,41014.0,64.1491,64.4124,64.0927,64.3466,41014.0
2022-11-09 09:50:00,68.41,68.49,68.16,68.33,71480.0,64.3372,64.4124,64.1021,64.262,71480.0
2022-11-09 10:00:00,68.34,68.83,68.28,68.81,87756.0,64.2714,64.7322,64.2149,64.7134,87756.0
2022-11-09 10:10:00,68.81,68.86,68.7,68.73,53239.0,64.7134,64.7604,64.6099,64.6381,53239.0
2022-11-09 10:20:00,68.74,68.76,68.42,68.5,150642.0,64.6475,64.6664,64.3466,64.4218,150642.0
2022-11-09 10:30:00,68.51,68.71,68.4,68.52,27768.0,64.4312,64.6193,64.3278,64.4406,27768.0
2022-11-09 10:40:00,68.54,68.58,68.39,68.51,58161.0,64.4595,64.4971,64.3184,64.4312,58161.0
2022-11-09 10:50:00,68.51,68.54,68.35,68.37,40788.0,64.4312,64.4595,64.2808,64.2996,40788.0
2022-11-09 11:00:00,68.36,68.7,68.36,68.65,26705.0,64.2902,64.6099,64.2902,64.5629,26705.0
2022-11-09 11:10:00,68.65,68.69,68.58,68.59,54982.0,64.5629,64.6005,64.4971,64.5065,54982.0
2022-11-09 11:20:00,68.59,68.69,68.47,68.67,152325.0,64.5065,64.6005,64.3936,64.5817,152325.0
2022-11-09 11:30:00,68.67,68.71,68.56,68.65,31811.0,64.5817,64.6193,64.4783,64.5629,31811.0
2022-11-09 11:40:00,68.63,68.9,68.62,68.77,15702.0,64.5441,64.798,64.5347,64.6758,15702.0
2022-11-09 11:50:00,68.77,68.82,68.71,68.73,25262.0,64.6758,64.7228,64.6193,64.6381,25262.0
2022-11-09 12:00:00,68.73,68.77,68.66,68.7,21728.0,64.6381,64.6758,64.5723,64.6099,21728.0
2022-11-09 12:10:00,68.7,68.72,68.64,68.71,18199.0,64.6099,64.6287,64.5535,64.6193,18199.0
2022-11-09 12:20:00,68.7,68.72,68.61,68.61,15362.0,64.6099,64.6287,64.5253,64.5253,15362.0
2022-11-09 12:30:00,68.6,68.76,68.58,68.68,18547.0,64.5159,64.6664,64.4971,64.5911,18547.0
2022-11-09 12:40:00,68.69,68.71,68.53,68.56,29554.0,64.6005,64.6193,64.45,64.4783,29554.0
2022-11-09 12:50:00,68.56,68.59,68.47,68.59,38309.0,64.4783,64.5065,64.3936,64.5065,38309.0
2022-11-09 13:00:00,68.59,68.6,68.45,68.5,28987.0,64.5065,64.5159,64.3748,64.4218,28987.0
2022-11-09 13:10:00,68.5,68.52,68.39,68.44,24449.0,64.4218,64.4406,64.3184,64.3654,24449.0
2022-11-09 13:20:00,68.45,68.46,68.28,68.28,22040.0,64.3748,64.3842,64.2149,64.2149,22040.0
2022-11-09 13:30:00,68.28,68.28,68.08,68.11,24638.0,64.2149,64.2149,64.0268,64.0551,24638.0
2022-11-09 13:40:00,68.11,68.24,68.09,68.1,33542.0,64.0551,64.1773,64.0362,64.0456,33542.0
2022-11-09 13:50:00,68.09,68.1,67.96,68.0,48168.0,64.0362,64.0456,63.914,63.9516,48168.0
2022-11-09 14:00:00,68.0,68.01,67.85,67.98,31274.0,63.9516,63.961,63.8105,63.9328,31274.0
2022-11-09 14:10:00,67.99,68.03,67.93,68.03,22675.0,63.9422,63.9798,63.8858,63.9798,22675.0
2022-11-09 14:20:00,68.05,68.05,67.92,67.98,24348.0,63.9986,63.9986,63.8764,63.9328,24348.0
2022-11-09 14:30:00,67.97,67.97,67.85,67.88,21330.0,63.9234,63.9234,63.8105,63.8387,21330.0
2022-11-09 14:40:00,67.87,67.95,67.81,67.84,22765.0,63.8293,63.9046,63.7729,63.8011,22765.0
2022-11-09 14:50:00,67.83,67.84,67.7,67.74,43023.0,63.7917,63.8011,63.6695,63.7071,43023.0
2022-11-09 15:00:00,67.73,67.85,67.7,67.84,44584.0,63.6977,63.8105,63.6695,63.8011,44584.0
2022-11-09 15:10:00,67.84,67.84,67.58,67.73,179539.0,63.8011,63.8011,63.5566,63.6977,179539.0
2022-11-09 15:20:00,67.72,67.73,67.53,67.53,53308.0,63.6883,63.6977,63.5096,63.5096,53308.0
2022-11-09 15:30:00,67.53,67.58,67.46,67.58,72726.0,63.5096,63.5566,63.4438,63.5566,72726.0
2022-11-09 15:40:00,67.58,67.66,67.5,67.51,113341.0,63.5566,63.6318,63.4814,63.4908,113341.0
2022-11-09 15:50:00,67.51,67.68,67.46,67.5,281366.0,63.4908,63.6507,63.4438,63.4814,281366.0
2022-11-10 09:30:00,69.0,69.2,68.47,68.77,65122.0,64.8921,65.0802,64.3936,64.6758,65122.0
2022-11-10 09:40:00,68.78,68.83,68.53,68.67,65493.0,64.6852,64.7322,64.45,64.5817,65493.0
2022-11-10 09:50:00,68.68,68.77,68.39,68.7,72424.0,64.5911,64.6758,64.3184,64.6099,72424.0
2022-11-10 10:00:00,68.7,68.74,68.49,68.63,61362.0,64.6099,64.6475,64.4124,64.5441,61362.0
2022-11-10 10:10:00,68.62,68.63,68.28,68.44,78595.0,64.5347,64.5441,64.2149,64.3654,78595.0
2022-11-10 10:20:00,68.44,68.79,68.42,68.78,57124.0,64.3654,64.6946,64.3466,64.6852,57124.0
2022-11-10 10:30:00,68.79,68.92,68.68,68.82,67788.0,64.6946,64.8168,64.5911,64.7228,67788.0
2022-11-10 10:40:00,68.81,69.15,68.8,69.11,70017.0,64.7134,65.0331,64.704,64.9955,70017.0
2022-11-10 10:50:00,69.13,69.29,69.11,69.22,45144.0,65.0143,65.1648,64.9955,65.099,45144.0
2022-11-10 11:00:00,69.22,69.27,69.14,69.19,33341.0,65.099,65.146,65.0237,65.0708,33341.0
2022-11-10 11:10:00,69.19,69.34,69.13,69.28,42954.0,65.0708,65.2118,65.0143,65.1554,42954.0
2022-11-10 11:20:00,69.3,69.36,69.25,69.28,39863.0,65.1742,65.2306,65.1272,65.1554,39863.0
2022-11-10 11:30:00,69.3,69.42,69.26,69.32,35091.0,65.1742,65.2871,65.1366,65.193,35091.0
2022-11-10 11:40:00,69.32,69.43,69.2,69.26,32042.0,65.193,65.2965,65.0802,65.1366,32042.0
2022-11-10 11:50:00,69.26,69.37,69.19,69.33,32391.0,65.1366,65.24,65.0708,65.2024,32391.0
2022-11-10 12:00:00,69.33,69.37,69.19,69.25,29385.0,65.2024,65.24,65.0708,65.1272,29385.0
2022-11-10 12:10:00,69.26,69.45,69.26,69.43,26958.0,65.1366,65.3153,65.1366,65.2965,26958.0
2022-11-10 12:20:00,69.42,69.44,69.25,69.25,31621.0,65.2871,65.3059,65.1272,65.1272,31621.0
2022-11-10 12:30:00,69.26,69.28,69.13,69.23,48258.0,65.1366,65.1554,65.0143,65.1084,48258.0
2022-11-10 12:40:00,69.24,69.29,69.14,69.17,40372.0,65.1178,65.1648,65.0237,65.0519,40372.0
2022-11-10 12:50:00,69.19,69.22,69.07,69.16,29779.0,65.0708,65.099,64.9579,65.0425,29779.0
2022-11-10 13:00:00,69.16,69.3,69.16,69.29,31932.0,65.0425,65.1742,65.0425,65.1648,31932.0
2022-11-10 13:10:00,69.28,69.42,69.25,69.39,63691.0,65.1554,65.2871,65.1272,65.2588,63691.0
2022-11-10 13:20:00,69.39,69.49,69.3,69.48,39935.0,65.2588,65.3529,65.1742,65.3435,39935.0
2022-11-10 13:30:00,69.48,69.56,69.41,69.54,38363.0,65.3435,65.4187,65.2777,65.3999,38363.0
2022-11-10 13:40:00,69.51,69.64,69.51,69.58,36557.0,65.3717,65.494,65.3717,65.4375,36557.0
2022-11-10 13:50:00,69.58,69.65,69.5,69.62,28230.0,65.4375,65.5034,65.3623,65.4752,28230.0
2022-11-10 14:00:00,69.6,69.75,69.6,69.7,28848.0,65.4563,65.5974,65.4563,65.5504,28848.0
2022-11-10 14:10:00,69.7,69.74,69.66,69.67,38058.0,65.5504,65.588,65.5128,65.5222,38058.0
2022-11-10 14:20:00,69.66,69.73,69.48,69.68,31678.0,65.5128,65.5786,65.3435,65.5316,31678.0
2022-11-10 14:30:00,69.66,69.66,69.57,69.59,28960.0,65.5128,65.5128,65.4281,65.4469,28960.0
2022-11-10 14:40:00,69.58,69.63,69.51,69.54,28825.0,65.4375,65.4846,65.3717,65.3999,28825.0
2022-11-10 14:50:00,69.53,69.71,69.51,69.69,33361.0,65.3905,65.5598,65.3717,65.541,33361.0
2022-11-10 15:00:00,69.69,69.81,69.65,69.81,91545.0,65.541,65.6538,65.5034,65.6538,91545.0
2022-11-10 15:10:00,69.8,69.82,69.69,69.7,44221.0,65.6444,65.6632,65.541,65.5504,44221.0
2022-11-10 15:20:00,69.7,69.8,69.67,69.77,68891.0,65.5504,65.6444,65.5222,65.6162,68891.0
2022-11-10 15:30:00,69.77,69.81,69.68,69.69,104567.0,65.6162,65.6538,65.5316,65.541,104567.0
2022-11-10 15:40:00,69.69,69.93,69.68,69.9,125328.0,65.541,65.7667,65.5316,65.7385,125328.0
2022-11-10 15:50:00,69.9,70.1,69.89,69.95,378461.0,65.7385,65.9266,65.7291,65.7855,378461.0
2022-11-11 09:30:00,70.25,70.39,69.68,69.68,90011.0,66.0676,66.1993,65.5316,65.5316,90011.0
2022-11-11 09:40:00,69.64,69.89,69.3,69.89,50134.0,65.494,65.7291,65.1742,65.7291,50134.0
2022-11-11 09:50:00,69.88,70.1,69.84,69.88,39671.0,65.7197,65.9266,65.6821,65.7197,39671.0
2022-11-11 10:00:00,69.85,70.18,69.67,70.01,54886.0,65.6915,66.0018,65.5222,65.8419,54886.0
2022-11-11 10:10:00,69.99,70.25,69.96,70.17,41038.0,65.8231,66.0676,65.7949,65.9924,41038.0
2022-11-11 10:20:00,70.17,70.37,70.14,70.26,33500.0,65.9924,66.1805,65.9642,66.0771,33500.0
2022-11-11 10:30:00,70.25,70.3,70.05,70.09,27829.0,66.0676,66.1147,65.8796,65.9172,27829.0
2022-11-11 10:40:00,70.12,70.25,70.06,70.14,35372.0,65.9454,66.0676,65.889,65.9642,35372.0
2022-11-11 10:50:00,70.15,70.31,70.06,70.13,32396.0,65.9736,66.1241,65.889,65.9548,32396.0
2022-11-11 11:00:00,70.13,70.23,69.87,69.88,30335.0,65.9548,66.0488,65.7103,65.7197,30335.0
2022-11-11 11:10:00,69.9,70.21,69.83,70.19,34272.0,65.7385,66.03,65.6727,66.0112,34272.0
2022-11-11 11:20:00,70.21,70.21,69.96,70.08,31455.0,66.03,66.03,65.7949,65.9078,31455.0
2022-11-11 11:30:00,70.07,70.35,70.06,70.23,58606.0,65.8984,66.1617,65.889,66.0488,58606.0
2022-11-11 11:40:00,70.21,70.33,70.17,70.26,35969.0,66.03,66.1429,65.9924,66.0771,35969.0
2022-11-11 11:50:00,70.28,70.28,70.07,70.08,34313.0,66.0959,66.0959,65.8984,65.9078,34313.0
2022-11-11 12:00:00,70.07,70.11,69.96,70.04,28223.0,65.8984,65.936,65.7949,65.8701,28223.0
2022-11-11 12:10:00,70.03,70.19,70.03,70.14,29724.0,65.8607,66.0112,65.8607,65.9642,29724.0
2022-11-11 12:20:00,70.14,70.19,70.09,70.15,28709.0,65.9642,66.0112,65.9172,65.9736,28709.0
2022-11-11 12:30:00,70.15,70.17,69.96,69.96,24587.0,65.9736,65.9924,65.7949,65.7949,24587.0
2022-11-11 12:40:00,69.95,69.98,69.88,69.91,29055.0,65.7855,65.8137,65.7197,65.7479,29055.0
2022-11-11 12:50:00,69.88,69.98,69.83,69.87,21307.0,65.7197,65.8137,65.6727,65.7103,21307.0
2022-11-11 13:00:00,69.87,69.98,69.86,69.95,25384.0,65.7103,65.8137,65.7009,65.7855,25384.0
2022-11-11 13:10:00,69.96,70.13,69.96,70.06,27089.0,65.7949,65.9548,65.7949,65.889,27089.0
2022-11-11 13:20:00,70.05,70.17,70.03,70.15,30182.0,65.8796,65.9924,65.8607,65.9736,30182.0
2022-11-11 13:30:00,70.16,70.17,69.98,70.1,45419.0,65.983,65.9924,65.8137,65.9266,45419.0
2022-11-11 13:40:00,70.11,70.17,70.05,70.17,23592.0,65.936,65.9924,65.8796,65.9924,23592.0
2022-11-11 13:50:00,70.16,70.32,70.16,70.3,52991.0,65.983,66.1335,65.983,66.1147,52991.0
2022-11-11 14:00:00,70.31,70.46,70.3,70.44,35310.0,66.1241,66.2651,66.1147,66.2463,35310.0
2022-11-11 14:10:00,70.43,70.5,70.38,70.39,35634.0,66.2369,66.3028,66.1899,66.1993,35634.0
2022-11-11 14:20:00,70.41,70.6,70.4,70.58,38664.0,66.2181,66.3968,66.2087,66.378,38664.0
2022-11-11 14:30:00,70.57,70.62,70.5,70.59,30864.0,66.3686,66.4156,66.3028,66.3874,30864.0
2022-11-11 14:40:00,70.6,70.68,70.58,70.63,41842.0,66.3968,66.472,66.378,66.425,41842.0
2022-11-11 14:50:00,70.61,70.71,70.58,70.67,40153.0,66.4062,66.5003,66.378,66.4626,40153.0
2022-11-11 15:00:00,70.66,70.68,70.47,70.48,48296.0,66.4532,66.472,66.2745,66.284,48296.0
2022-11-11 15:10:00,70.48,70.59,70.43,70.59,42393.0,66.284,66.3874,66.2369,66.3874,42393.0
2022-11-11 15:20:00,70.59,70.59,70.46,70.5,48269.0,66.3874,66.3874,66.2651,66.3028,48269.0
2022-11-11 15:30:00,70.5,70.57,70.43,70.51,65190.0,66.3028,66.3686,66.2369,66.3122,65190.0
2022-11-11 15:40:00,70.5,70.64,70.49,70.6,102010.0,66.3028,66.4344,66.2934,66.3968,102010.0
2022-11-11 15:50:00,70.6,70.65,70.2,70.34,427270.0,66.3968,66.4438,66.0206,66.1523,427270.0
2022-11-14 09:30:00,70.16,70.55,69.94,70.37,72272.0,65.983,66.3498,65.7761,66.1805,72272.0
2022-11-14 09:40:00,70.39,70.56,70.24,70.53,71767.0,66.1993,66.3592,66.0582,66.331,71767.0
2022-11-14 09:50:00,70.51,70.68,70.42,70.65,112506.0,66.3122,66.472,66.2275,66.4438,112506.0
2022-11-14 10:00:00,70.66,70.79,70.52,70.67,93139.0,66.4532,66.5755,66.3216,66.4626,93139.0
2022-11-14 10:10:00,70.68,70.72,70.5,70.66,59844.0,66.472,66.5097,66.3028,66.4532,59844.0
2022-11-14 10:20:00,70.67,70.75,70.41,70.44,50489.0,66.4626,66.5379,66.2181,66.2463,50489.0
2022-11-14 10:30:00,70.44,70.53,70.33,70.34,39470.0,66.2463,66.331,66.1429,66.1523,39470.0
2022-11-14 10:40:00,70.34,70.4,70.28,70.35,46089.0,66.1523,66.2087,66.0959,66.1617,46089.0
2022-11-14 10:50:00,70.34,70.46,70.12,70.14,48368.0,66.1523,66.2651,65.9454,65.9642,48368.0
2022-11-14 11:00:00,70.15,70.19,69.9,69.94,45756.0,65.9736,66.0112,65.7385,65.7761,45756.0
2022-11-14 11:10:00,69.92,69.92,69.6,69.62,37509.0,65.7573,65.7573,65.4563,65.4752,37509.0
2022-11-14 11:20:00,69.63,69.73,69.59,69.69,44260.0,65.4846,65.5786,65.4469,65.541,44260.0
2022-11-14 11:30:00,69.7,69.82,69.62,69.73,53672.0,65.5504,65.6632,65.4752,65.5786,53672.0
2022-11-14 11:40:00,69.73,69.74,69.44,69.47,58712.0,65.5786,65.588,65.3059,65.3341,58712.0
2022-11-14 11:50:00,69.47,69.47,69.2,69.37,61161.0,65.3341,65.3341,65.0802,65.24,61161.0
2022-11-14 12:00:00,69.37,69.55,69.37,69.55,61067.0,65.24,65.4093,65.24,65.4093,61067.0
2022-11-14 12:10:00,69.56,69.76,69.53,69.74,30812.0,65.4187,65.6068,65.3905,65.588,30812.0
2022-11-14 12:20:00,69.73,69.93,69.66,69.89,31201.0,65.5786,65.7667,65.5128,65.7291,31201.0
2022-11-14 12:30:00,69.89,69.9,69.79,69.85,33265.0,65.7291,65.7385,65.635,65.6915,33265.0
2022-11-14 12:40:00,69.85,69.86,69.77,69.79,17192.0,65.6915,65.7009,65.6162,65.635,17192.0
2022-11-14 12:50:00,69.79,69.79,69.63,69.69,22867.0,65.635,65.635,65.4846,65.541,22867.0
2022-11-14 13:00:00,69.71,69.77,69.68,69.71,19925.0,65.5598,65.6162,65.5316,65.5598,19925.0
2022-11-14 13:10:00,69.73,69.9,69.73,69.9,41648.0,65.5786,65.7385,65.5786,65.7385,41648.0
2022-11-14 13:20:00,69.9,69.96,69.85,69.88,56182.0,65.7385,65.7949,65.6915,65.7197,56182.0
2022-11-14 13:30:00,69.85,69.9,69.74,69.81,54469.0,65.6915,65.7385,65.588,65.6538,54469.0
2022-11-14 13:40:00,69.81,69.82,69.76,69.78,29993.0,65.6538,65.6632,65.6068,65.6256,29993.0
2022-11-14 13:50:00,69.78,69.84,69.76,69.79,23743.0,65.6256,65.6821,65.6068,65.635,23743.0
2022-11-14 14:00:00,69.79,69.79,69.62,69.65,42808.0,65.635,65.635,65.4752,65.5034,42808.0
2022-11-14 14:10:00,69.63,69.63,69.5,69.51,46466.0,65.4846,65.4846,65.3623,65.3717,46466.0
2022-11-14 14:20:00,69.5,69.52,69.38,69.43,50063.0,65.3623,65.3811,65.2494,65.2965,50063.0
2022-11-14 14:30:00,69.43,69.59,69.28,69.28,53554.0,65.2965,65.4469,65.1554,65.1554,53554.0
2022-11-14 14:40:00,69.27,69.33,69.12,69.16,80256.0,65.146,65.2024,65.0049,65.0425,80256.0
2022-11-14 14:50:00,69.14,69.19,69.04,69.04,43863.0,65.0237,65.0708,64.9297,64.9297,43863.0
2022-11-14 15:00:00,69.05,69.13,68.91,68.92,55340.0,64.9391,65.0143,64.8074,64.8168,55340.0
2022-11-14 15:10:00,68.94,68.97,68.78,68.97,65373.0,64.8356,64.8639,64.6852,64.8639,65373.0
2022-11-14 15:20:00,68.97,69.1,68.96,69.08,56954.0,64.8639,64.9861,64.8544,64.9673,56954.0
2022-11-14 15:30:00,69.08,69.25,69.03,69.2,90139.0,64.9673,65.1272,64.9203,65.0802,90139.0
2022-11-14 15:40:00,69.2,69.24,68.94,68.98,127948.0,65.0802,65.1178,64.8356,64.8733,127948.0
2022-11-14 15:50:00,68.97,68.99,68.69,68.75,349343.0,64.8639,64.8827,64.6005,64.657,349343.0
2022-11-15 09:30:00,69.12,69.96,69.12,69.81,140767.0,65.3752,66.1697,65.3752,66.0278,140767.0
2022-11-15 09:40:00,69.83,69.97,69.71,69.89,125044.0,66.0467,66.1791,65.9332,66.1034,125044.0
2022-11-15 09:50:00,69.9,70.29,69.89,70.17,104906.0,66.1129,66.4818,66.1034,66.3683,104906.0
2022-11-15 10:00:00,70.18,70.38,69.98,70.0,68234.0,66.3777,66.5669,66.1886,66.2075,68234.0
2022-11-15 10:10:00,70.01,70.24,69.89,70.18,56658.0,66.2169,66.4345,66.1034,66.3777,56658.0
2022-11-15 10:20:00,70.18,70.7,70.13,70.61,73482.0,66.3777,66.8696,66.3304,66.7844,73482.0
2022-11-15 10:30:00,70.62,70.76,70.42,70.47,49758.0,66.7939,66.9263,66.6047,66.652,49758.0
2022-11-15 10:40:00,70.47,70.66,70.36,70.37,64038.0,66.652,66.8317,66.548,66.5574,64038.0
2022-11-15 10:50:00,70.37,70.62,70.29,70.43,126007.0,66.5574,66.7939,66.4818,66.6142,126007.0
2022-11-15 11:00:00,70.42,70.42,70.24,70.26,40583.0,66.6047,66.6047,66.4345,66.4534,40583.0
2022-11-15 11:10:00,70.24,70.53,70.2,70.34,48772.0,66.4345,66.7088,66.3966,66.5291,48772.0
2022-11-15 11:20:00,70.33,70.5,70.32,70.38,36929.0,66.5196,66.6804,66.5101,66.5669,36929.0
2022-11-15 11:30:00,70.38,70.63,70.38,70.63,35957.0,66.5669,66.8034,66.5669,66.8034,35957.0
2022-11-15 11:40:00,70.62,70.63,70.36,70.47,41773.0,66.7939,66.8034,66.548,66.652,41773.0
2022-11-15 11:50:00,70.45,70.53,70.34,70.5,30037.0,66.6331,66.7088,66.5291,66.6804,30037.0
2022-11-15 12:00:00,70.5,70.64,70.43,70.6,38085.0,66.6804,66.8128,66.6142,66.775,38085.0
2022-11-15 12:10:00,70.59,70.64,70.49,70.52,26359.0,66.7655,66.8128,66.6709,66.6993,26359.0
2022-11-15 12:20:00,70.5,70.53,70.33,70.35,28975.0,66.6804,66.7088,66.5196,66.5385,28975.0
2022-11-15 12:30:00,70.34,70.53,70.34,70.52,38084.0,66.5291,66.7088,66.5291,66.6993,38084.0
2022-11-15 12:40:00,70.52,70.54,70.33,70.46,29354.0,66.6993,66.7182,66.5196,66.6426,29354.0
2022-11-15 12:50:00,70.45,70.46,70.25,70.35,35471.0,66.6331,66.6426,66.4439,66.5385,35471.0
2022-11-15 13:00:00,70.35,70.42,70.35,70.4,27882.0,66.5385,66.6047,66.5385,66.5858,27882.0
2022-11-15 13:10:00,70.41,70.44,70.15,70.19,38000.0,66.5953,66.6236,66.3494,66.3872,38000.0
2022-11-15 13:20:00,70.19,70.19,69.85,69.89,92409.0,66.3872,66.3872,66.0656,66.1034,92409.0
2022-11-15 13:30:00,69.88,69.96,69.74,69.79,44549.0,66.094,66.1697,65.9616,66.0089,44549.0
2022-11-15 13:40:00,69.79,70.11,69.67,69.98,47106.0,66.0089,66.3115,65.8954,66.1886,47106.0
2022-11-15 13:50:00,70.0,70.17,69.97,70.05,35942.0,66.2075,66.3683,66.1791,66.2548,35942.0
2022-11-15 14:00:00,70.03,70.15,69.89,70.15,40870.0,66.2359,66.3494,66.1034,66.3494,40870.0
2022-11-15 14:10:00,70.16,70.41,70.12,70.17,45314.0,66.3588,66.5953,66.321,66.3683,45314.0
2022-11-15 14:20:00,70.2,70.42,70.18,70.37,46792.0,66.3966,66.6047,66.3777,66.5574,46792.0
2022-11-15 14:30:00,70.38,70.48,70.27,70.36,32366.0,66.5669,66.6615,66.4629,66.548,32366.0
2022-11-15 14:40:00,70.38,70.47,70.32,70.33,27537.0,66.5669,66.652,66.5101,66.5196,27537.0
2022-11-15 14:50:00,70.33,70.56,70.31,70.45,40118.0,66.5196,66.7371,66.5007,66.6331,40118.0
2022-11-15 15:00:00,70.45,70.53,70.35,70.44,67058.0,66.6331,66.7088,66.5385,66.6236,67058.0
2022-11-15 15:10:00,70.44,70.58,70.43,70.56,48956.0,66.6236,66.7561,66.6142,66.7371,48956.0
2022-11-15 15:20:00,70.55,70.65,70.48,70.51,61318.0,66.7277,66.8223,66.6615,66.6899,61318.0
2022-11-15 15:30:00,70.51,70.51,70.32,70.49,69671.0,66.6899,66.6899,66.5101,66.6709,69671.0
2022-11-15 15:40:00,70.49,70.56,70.34,70.34,99811.0,66.6709,66.7371,66.5291,66.5291,99811.0
2022-11-15 15:50:00,70.33,70.33,70.15,70.29,330030.0,66.5196,66.5196,66.3494,66.4818,330030.0
2022-11-16 09:30:00,70.68,71.15,70.54,70.67,100993.0,66.8506,67.2952,66.7182,66.8412,100993.0
2022-11-16 09:40:00,70.64,70.82,70.53,70.71,41816.0,66.8128,66.9831,66.7088,66.879,41816.0
2022-11-16 09:50:00,70.72,70.95,70.47,70.68,45045.0,66.8885,67.106,66.652,66.8506,45045.0
2022-11-16 10:00:00,70.67,70.76,70.61,70.75,43127.0,66.8412,66.9263,66.7844,66.9169,43127.0
2022-11-16 10:10:00,70.75,71.16,70.75,71.14,61707.0,66.9169,67.3046,66.9169,67.2857,61707.0
2022-11-16 10:20:00,71.15,71.37,70.97,70.98,62288.0,67.2952,67.5033,67.1249,67.1344,62288.0
2022-11-16 10:30:00,70.97,71.23,70.88,71.17,27186.0,67.1249,67.3708,67.0398,67.3141,27186.0
2022-11-16 10:40:00,71.15,71.2,71.09,71.1,32749.0,67.2952,67.3425,67.2384,67.2479,32749.0
2022-11-16 10:50:00,71.1,71.15,70.83,70.99,35856.0,67.2479,67.2952,66.9925,67.1438,35856.0
2022-11-16 11:00:00,70.98,70.99,70.78,70.82,57395.0,67.1344,67.1438,66.9452,66.9831,57395.0
2022-11-16 11:10:00,70.83,70.97,70.76,70.97,20781.0,66.9925,67.1249,66.9263,67.1249,20781.0
2022-11-16 11:20:00,70.97,71.09,70.9,71.09,35201.0,67.1249,67.2384,67.0587,67.2384,35201.0
2022-11-16 11:30:00,71.08,71.13,70.88,70.88,39481.0,67.229,67.2763,67.0398,67.0398,39481.0
2022-11-16 11:40:00,70.89,70.95,70.85,70.86,17723.0,67.0493,67.106,67.0114,67.0209,17723.0
2022-11-16 11:50:00,70.86,71.07,70.86,71.05,17441.0,67.0209,67.2195,67.0209,67.2006,17441.0
2022-11-16 12:00:00,71.05,71.07,70.88,71.07,23478.0,67.2006,67.2195,67.0398,67.2195,23478.0
2022-11-16 12:10:00,71.07,71.08,70.91,70.94,18920.0,67.2195,67.229,67.0682,67.0966,18920.0
2022-11-16 12:20:00,70.94,70.99,70.76,70.89,42290.0,67.0966,67.1438,66.9263,67.0493,42290.0
2022-11-16 12:30:00,70.9,70.97,70.88,70.93,13841.0,67.0587,67.1249,67.0398,67.0871,13841.0
2022-11-16 12:40:00,70.95,71.11,70.94,71.08,12892.0,67.106,67.2573,67.0966,67.229,12892.0
2022-11-16 12:50:00,71.09,71.16,71.04,71.04,14409.0,67.2384,67.3046,67.1911,67.1911,14409.0
2022-11-16 13:00:00,71.04,71.04,70.92,71.02,14321.0,67.1911,67.1911,67.0776,67.1722,14321.0
2022-11-16 13:10:00,71.02,71.08,70.89,70.92,28901.0,67.1722,67.229,67.0493,67.0776,28901.0
2022-11-16 13:20:00,70.93,70.99,70.89,70.93,12210.0,67.0871,67.1438,67.0493,67.0871,12210.0
2022-11-16 13:30:00,70.94,70.97,70.85,70.97,17488.0,67.0966,67.1249,67.0114,67.1249,17488.0
2022-11-16 13:40:00,70.96,71.01,70.94,70.97,13501.0,67.1155,67.1628,67.0966,67.1249,13501.0
2022-11-16 13:50:00,70.96,70.98,70.88,70.88,13400.0,67.1155,67.1344,67.0398,67.0398,13400.0
2022-11-16 14:00:00,70.89,71.08,70.85,71.08,15677.0,67.0493,67.229,67.0114,67.229,15677.0
2022-11-16 14:10:00,71.06,71.07,70.98,71.02,17378.0,67.2101,67.2195,67.1344,67.1722,17378.0
2022-11-16 14:20:00,71.01,71.04,70.86,70.92,16643.0,67.1628,67.1911,67.0209,67.0776,16643.0
2022-11-16 14:30:00,70.94,71.02,70.84,70.94,84778.0,67.0966,67.1722,67.002,67.0966,84778.0
2022-11-16 14:40:00,70.94,71.0,70.9,70.9,14891.0,67.0966,67.1533,67.0587,67.0587,14891.0
2022-11-16 14:50:00,70.91,70.99,70.9,70.98,20773.0,67.0682,67.1438,67.0587,67.1344,20773.0
2022-11-16 15:00:00,70.98,71.03,70.77,70.78,23188.0,67.1344,67.1817,66.9358,66.9452,23188.0
2022-11-16 15:10:00,70.8,70.83,70.64,70.68,38697.0,66.9641,66.9925,66.8128,66.8506,38697.0
2022-11-16 15:20:00,70.67,70.97,70.67,70.96,42525.0,66.8412,67.1249,66.8412,67.1155,42525.0
2022-11-16 15:30:00,70.96,71.0,70.77,70.78,53307.0,67.1155,67.1533,66.9358,66.9452,53307.0
2022-11-16 15:40:00,70.78,70.98,70.75,70.94,58087.0,66.9452,67.1344,66.9169,67.0966,58087.0
2022-11-16 15:50:00,70.94,71.01,70.71,70.81,323130.0,67.0966,67.1628,66.879,66.9736,323130.0
2022-11-17 09:30:00,70.01,70.35,69.8,70.15,75545.0,66.2169,66.5385,66.0183,66.3494,75545.0
2022-11-17 09:40:00,70.17,70.21,70.02,70.02,16853.0,66.3683,66.4061,66.2264,66.2264,16853.0
2022-11-17 09:50:00,69.99,70.19,69.99,70.1,20772.0,66.198,66.3872,66.198,66.3021,20772.0
2022-11-17 10:00:00,70.09,70.17,69.92,70.02,37439.0,66.2926,66.3683,66.1318,66.2264,37439.0
2022-11-17 10:10:00,70.06,70.18,70.05,70.13,19682.0,66.2642,66.3777,66.2548,66.3304,19682.0
2022-11-17 10:20:00,70.12,70.36,70.04,70.31,24972.0,66.321,66.548,66.2453,66.5007,24972.0
2022-11-17 10:30:00,70.29,70.34,70.21,70.29,24241.0,66.4818,66.5291,66.4061,66.4818,24241.0
2022-11-17 10:40:00,70.27,70.32,70.17,70.27,21153.0,66.4629,66.5101,66.3683,66.4629,21153.0
2022-11-17 10:50:00,70.24,70.26,70.13,70.14,20426.0,66.4345,66.4534,66.3304,66.3399,20426.0
2022-11-17 11:00:00,70.17,70.34,70.17,70.3,17272.0,66.3683,66.5291,66.3683,66.4912,17272.0
2022-11-17 11:10:00,70.31,70.32,70.11,70.14,22475.0,66.5007,66.5101,66.3115,66.3399,22475.0
2022-11-17 11:20:00,70.14,70.3,70.14,70.21,41159.0,66.3399,66.4912,66.3399,66.4061,41159.0
2022-11-17 11:30:00,70.22,70.32,70.2,70.32,16389.0,66.4156,66.5101,66.3966,66.5101,16389.0
2022-11-17 11:40:00,70.33,70.36,70.24,70.34,15695.0,66.5196,66.548,66.4345,66.5291,15695.0
2022-11-17 11:50:00,70.35,70.52,70.32,70.52,20575.0,66.5385,66.6993,66.5101,66.6993,20575.0
2022-11-17 12:00:00,70.55,70.67,70.53,70.62,28759.0,66.7277,66.8412,66.7088,66.7939,28759.0
2022-11-17 12:10:00,70.64,70.69,70.57,70.6,19158.0,66.8128,66.8601,66.7466,66.775,19158.0
2022-11-17 12:20:00,70.6,70.6,70.47,70.53,15522.0,66.775,66.775,66.652,66.7088,15522.0
2022-11-17 12:30:00,70.53,70.6,70.31,70.32,53846.0,66.7088,66.775,66.5007,66.5101,53846.0
2022-11-17 12:40:00,70.32,70.42,70.32,70.39,32272.0,66.5101,66.6047,66.5101,66.5764,32272.0
2022-11-17 12:50:00,70.39,70.59,70.39,70.5,23163.0,66.5764,66.7655,66.5764,66.6804,23163.0
2022-11-17 13:00:00,70.48,70.54,70.48,70.49,18402.0,66.6615,66.7182,66.6615,66.6709,18402.0
2022-11-17 13:10:00,70.51,70.59,70.5,70.53,13266.0,66.6899,66.7655,66.6804,66.7088,13266.0
2022-11-17 13:20:00,70.52,70.53,70.4,70.49,10922.0,66.6993,66.7088,66.5858,66.6709,10922.0
2022-11-17 13:30:00,70.49,70.51,70.39,70.51,17473.0,66.6709,66.6899,66.5764,66.6899,17473.0
2022-11-17 13:40:00,70.52,70.52,70.42,70.49,11447.0,66.6993,66.6993,66.6047,66.6709,11447.0
2022-11-17 13:50:00,70.48,70.5,70.39,70.5,47069.0,66.6615,66.6804,66.5764,66.6804,47069.0
2022-11-17 14:00:00,70.48,70.57,70.47,70.53,13994.0,66.6615,66.7466,66.652,66.7088,13994.0
2022-11-17 14:10:00,70.53,70.53,70.43,70.47,13078.0,66.7088,66.7088,66.6142,66.652,13078.0
2022-11-17 14:20:00,70.47,70.54,70.47,70.52,12743.0,66.652,66.7182,66.652,66.6993,12743.0
2022-11-17 14:30:00,70.51,70.59,70.48,70.55,17906.0,66.6899,66.7655,66.6615,66.7277,17906.0
2022-11-17 14:40:00,70.55,70.63,70.53,70.62,12333.0,66.7277,66.8034,66.7088,66.7939,12333.0
2022-11-17 14:50:00,70.62,70.65,70.56,70.61,16916.0,66.7939,66.8223,66.7371,66.7844,16916.0
2022-11-17 15:00:00,70.62,70.65,70.6,70.6,21770.0,66.7939,66.8223,66.775,66.775,21770.0
2022-11-17 15:10:00,70.59,70.59,70.38,70.38,27523.0,66.7655,66.7655,66.5669,66.5669,27523.0
2022-11-17 15:20:00,70.39,70.4,70.32,70.32,58977.0,66.5764,66.5858,66.5101,66.5101,58977.0
2022-11-17 15:30:00,70.31,70.46,70.3,70.31,46019.0,66.5007,66.6426,66.4912,66.5007,46019.0
2022-11-17 15:40:00,70.31,70.54,70.29,70.54,59759.0,66.5007,66.7182,66.4818,66.7182,59759.0
2022-11-17 15:50:00,70.55,70.67,70.48,70.67,150532.0,66.7277,66.8412,66.6615,66.8412,150532.0
2022-11-18 09:30:00,71.41,71.74,71.2,71.68,145152.0,67.5411,67.8532,67.3425,67.7965,145152.0
2022-11-18 09:40:00,71.68,71.86,71.62,71.75,38414.0,67.7965,67.9667,67.7397,67.8627,38414.0
2022-11-18 09:50:00,71.75,71.85,71.6,71.73,32529.0,67.8627,67.9573,67.7208,67.8438,32529.0
2022-11-18 10:00:00,71.71,71.79,71.64,71.73,36899.0,67.8248,67.9005,67.7586,67.8438,36899.0
2022-11-18 10:10:00,71.75,71.82,71.72,71.73,31714.0,67.8627,67.9289,67.8343,67.8438,31714.0
2022-11-18 10:20:00,71.74,71.93,71.67,71.91,54917.0,67.8532,68.0329,67.787,68.014,54917.0
2022-11-18 10:30:00,71.9,71.9,71.77,71.8,22463.0,68.0045,68.0045,67.8816,67.91,22463.0
2022-11-18 10:40:00,71.77,71.8,71.68,71.77,22956.0,67.8816,67.91,67.7965,67.8816,22956.0
2022-11-18 10:50:00,71.76,71.76,71.54,71.56,55103.0,67.8721,67.8721,67.664,67.683,55103.0
2022-11-18 11:00:00,71.56,71.68,71.56,71.68,33477.0,67.683,67.7965,67.683,67.7965,33477.0
2022-11-18 11:10:00,71.67,71.77,71.62,71.69,20052.0,67.787,67.8816,67.7397,67.8059,20052.0
2022-11-18 11:20:00,71.67,71.76,71.64,71.72,23678.0,67.787,67.8721,67.7586,67.8343,23678.0
2022-11-18 11:30:00,71.73,71.82,71.62,71.64,50281.0,67.8438,67.9289,67.7397,67.7586,50281.0
2022-11-18 11:40:00,71.65,71.66,71.38,71.4,23578.0,67.7681,67.7775,67.5127,67.5316,23578.0
2022-11-18 11:50:00,71.39,71.5,71.35,71.44,26872.0,67.5222,67.6262,67.4843,67.5695,26872.0
2022-11-18 12:00:00,71.45,71.45,71.27,71.29,14922.0,67.5789,67.5789,67.4087,67.4276,14922.0
2022-11-18 12:10:00,71.27,71.29,71.06,71.06,23804.0,67.4087,67.4276,67.2101,67.2101,23804.0
2022-11-18 12:20:00,71.05,71.1,71.02,71.06,26425.0,67.2006,67.2479,67.1722,67.2101,26425.0
2022-11-18 12:30:00,71.06,71.07,70.92,71.03,17552.0,67.2101,67.2195,67.0776,67.1817,17552.0
2022-11-18 12:40:00,71.03,71.03,70.81,70.81,24684.0,67.1817,67.1817,66.9736,66.9736,24684.0
2022-11-18 12:50:00,70.81,70.9,70.8,70.82,14779.0,66.9736,67.0587,66.9641,66.9831,14779.0
2022-11-18 13:00:00,70.83,70.85,70.73,70.83,19624.0,66.9925,67.0114,66.8979,66.9925,19624.0
2022-11-18 13:10:00,70.84,70.95,70.78,70.84,35390.0,67.002,67.106,66.9452,67.002,35390.0
2022-11-18 13:20:00,70.83,70.96,70.76,70.91,20746.0,66.9925,67.1155,66.9263,67.0682,20746.0
2022-11-18 13:30:00,70.94,70.97,70.84,70.87,15198.0,67.0966,67.1249,67.002,67.0303,15198.0
2022-11-18 13:40:00,70.87,70.87,70.64,70.66,14974.0,67.0303,67.0303,66.8128,66.8317,14974.0
2022-11-18 13:50:00,70.66,70.73,70.63,70.71,36751.0,66.8317,66.8979,66.8034,66.879,36751.0
2022-11-18 14:00:00,70.71,70.8,70.71,70.74,22870.0,66.879,66.9641,66.879,66.9074,22870.0
2022-11-18 14:10:00,70.73,70.85,70.69,70.77,23722.0,66.8979,67.0114,66.8601,66.9358,23722.0
2022-11-18 14:20:00,70.76,70.87,70.74,70.83,23518.0,66.9263,67.0303,66.9074,66.9925,23518.0
2022-11-18 14:30:00,70.84,70.89,70.55,70.64,28840.0,67.002,67.0493,66.7277,66.8128,28840.0
2022-11-18 14:40:00,70.65,70.66,70.61,70.62,23205.0,66.8223,66.8317,66.7844,66.7939,23205.0
2022-11-18 14:50:00,70.61,70.66,70.57,70.64,30302.0,66.7844,66.8317,66.7466,66.8128,30302.0
2022-11-18 15:00:00,70.63,70.79,70.63,70.78,27003.0,66.8034,66.9547,66.8034,66.9452,27003.0
2022-11-18 15:10:00,70.78,70.84,70.73,70.77,31156.0,66.9452,67.002,66.8979,66.9358,31156.0
2022-11-18 15:20:00,70.77,70.85,70.66,70.84,34529.0,66.9358,67.0114,66.8317,67.002,34529.0
2022-11-18 15:30:00,70.85,70.92,70.83,70.92,69673.0,67.0114,67.0776,66.9925,67.0776,69673.0
2022-11-18 15:40:00,70.92,71.01,70.89,70.99,104334.0,67.0776,67.1628,67.0493,67.1438,104334.0
2022-11-18 15:50:00,70.98,71.06,70.77,70.99,253866.0,67.1344,67.2101,66.9358,67.1438,253866.0
2022-11-21 09:30:00,70.91,71.27,70.62,71.06,56607.0,67.0682,67.4087,66.7939,67.2101,56607.0
2022-11-21 09:40:00,71.08,71.24,71.02,71.23,30845.0,67.229,67.3803,67.1722,67.3708,30845.0
2022-11-21 09:50:00,71.24,71.39,71.08,71.39,43517.0,67.3803,67.5222,67.229,67.5222,43517.0
2022-11-21 10:00:00,71.39,71.43,71.3,71.3,23483.0,67.5222,67.56,67.4371,67.4371,23483.0
2022-11-21 10:10:00,71.31,71.34,71.16,71.19,16360.0,67.4465,67.4749,67.3046,67.333,16360.0
2022-11-21 10:20:00,71.17,71.22,71.1,71.15,26115.0,67.3141,67.3614,67.2479,67.2952,26115.0
2022-11-21 10:30:00,71.15,71.17,70.98,71.06,25561.0,67.2952,67.3141,67.1344,67.2101,25561.0
2022-11-21 10:40:00,71.05,71.11,70.91,71.03,78733.0,67.2006,67.2573,67.0682,67.1817,78733.0
2022-11-21 10:50:00,71.05,71.06,70.81,70.89,24454.0,67.2006,67.2101,66.9736,67.0493,24454.0
2022-11-21 11:00:00,70.89,70.99,70.88,70.99,23782.0,67.0493,67.1438,67.0398,67.1438,23782.0
2022-11-21 11:10:00,70.98,71.04,70.91,71.03,30611.0,67.1344,67.1911,67.0682,67.1817,30611.0
2022-11-21 11:20:00,71.04,71.13,70.84,70.85,29170.0,67.1911,67.2763,67.002,67.0114,29170.0
2022-11-21 11:30:00,70.87,70.98,70.82,70.9,28954.0,67.0303,67.1344,66.9831,67.0587,28954.0
2022-11-21 11:40:00,70.9,70.93,70.84,70.93,21728.0,67.0587,67.0871,67.002,67.0871,21728.0
2022-11-21 11:50:00,70.92,70.97,70.73,70.78,27338.0,67.0776,67.1249,66.8979,66.9452,27338.0
2022-11-21 12:00:00,70.78,70.88,70.71,70.79,40636.0,66.9452,67.0398,66.879,66.9547,40636.0
2022-11-21 12:10:00,70.77,70.9,70.74,70.84,30526.0,66.9358,67.0587,66.9074,67.002,30526.0
2022-11-21 12:20:00,70.86,70.88,70.79,70.83,30247.0,67.0209,67.0398,66.9547,66.9925,30247.0
2022-11-21 12:30:00,70.82,71.01,70.82,70.97,30408.0,66.9831,67.1628,66.9831,67.1249,30408.0
2022-11-21 12:40:00,70.97,71.0,70.85,70.85,24031.0,67.1249,67.1533,67.0114,67.0114,24031.0
2022-11-21 12:50:00,70.85,71.12,70.84,71.12,26056.0,67.0114,67.2668,67.002,67.2668,26056.0
2022-11-21 13:00:00,71.12,71.24,71.12,71.2,20740.0,67.2668,67.3803,67.2668,67.3425,20740.0
2022-11-21 13:10:00,71.22,71.29,71.19,71.26,24312.0,67.3614,67.4276,67.333,67.3992,24312.0
2022-11-21 13:20:00,71.26,71.26,71.14,71.16,18017.0,67.3992,67.3992,67.2857,67.3046,18017.0
2022-11-21 13:30:00,71.15,71.24,71.11,71.24,14356.0,67.2952,67.3803,67.2573,67.3803,14356.0
2022-11-21 13:40:00,71.24,71.24,71.15,71.15,22819.0,67.3803,67.3803,67.2952,67.2952,22819.0
2022-11-21 13:50:00,71.14,71.16,71.03,71.08,31135.0,67.2857,67.3046,67.1817,67.229,31135.0
2022-11-21 14:00:00,71.09,71.27,71.09,71.25,21360.0,67.2384,67.4087,67.2384,67.3898,21360.0
2022-11-21 14:10:00,71.24,71.27,71.16,71.27,16581.0,67.3803,67.4087,67.3046,67.4087,16581.0
2022-11-21 14:20:00,71.26,71.26,71.16,71.21,29305.0,67.3992,67.3992,67.3046,67.3519,29305.0
2022-11-21 14:30:00,71.21,71.28,71.2,71.26,21544.0,67.3519,67.4181,67.3425,67.3992,21544.0
2022-11-21 14:40:00,71.25,71.29,71.16,71.16,19241.0,67.3898,67.4276,67.3046,67.3046,19241.0
2022-11-21 14:50:00,71.17,71.24,71.14,71.2,29460.0,67.3141,67.3803,67.2857,67.3425,29460.0
2022-11-21 15:00:00,71.2,71.3,71.11,71.28,33593.0,67.3425,67.4371,67.2573,67.4181,33593.0
2022-11-21 15:10:00,71.28,71.41,71.24,71.33,39548.0,67.4181,67.5411,67.3803,67.4654,39548.0
2022-11-21 15:20:00,71.33,71.34,71.22,71.29,39918.0,67.4654,67.4749,67.3614,67.4276,39918.0
2022-11-21 15:30:00,71.3,71.36,71.26,71.28,36747.0,67.4371,67.4938,67.3992,67.4181,36747.0
2022-11-21 15:40:00,71.28,71.45,71.28,71.44,65904.0,67.4181,67.5789,67.4181,67.5695,65904.0
2022-11-21 15:50:00,71.44,71.49,71.37,71.41,214584.0,67.5695,67.6168,67.5033,67.5411,214584.0
2022-11-22 09:30:00,71.71,72.04,71.03,71.92,71276.0,67.8248,68.137,67.1817,68.0235,71276.0
2022-11-22 09:40:00,71.97,72.43,71.95,72.3,32764.0,68.0708,68.5058,68.0518,68.3829,32764.0
2022-11-22 09:50:00,72.27,72.34,72.1,72.27,32442.0,68.3545,68.4207,68.1937,68.3545,32442.0
2022-11-22 10:00:00,72.28,72.31,72.09,72.13,29266.0,68.364,68.3923,68.1843,68.2221,29266.0
2022-11-22 10:10:00,72.11,72.23,72.1,72.2,25887.0,68.2032,68.3167,68.1937,68.2883,25887.0
2022-11-22 10:20:00,72.21,72.27,72.13,72.27,30103.0,68.2977,68.3545,68.2221,68.3545,30103.0
2022-11-22 10:30:00,72.29,72.34,72.18,72.34,24403.0,68.3734,68.4207,68.2694,68.4207,24403.0
2022-11-22 10:40:00,72.34,72.37,72.24,72.24,30209.0,68.4207,68.4491,68.3261,68.3261,30209.0
2022-11-22 10:50:00,72.26,72.26,72.12,72.13,24903.0,68.345,68.345,68.2126,68.2221,24903.0
2022-11-22 11:00:00,72.12,72.16,72.06,72.12,30555.0,68.2126,68.2505,68.1559,68.2126,30555.0
2022-11-22 11:10:00,72.12,72.23,72.12,72.22,36415.0,68.2126,68.3167,68.2126,68.3072,36415.0
2022-11-22 11:20:00,72.2,72.28,72.11,72.23,27187.0,68.2883,68.364,68.2032,68.3167,27187.0
2022-11-22 11:30:00,72.24,72.31,72.23,72.28,15000.0,68.3261,68.3923,68.3167,68.364,15000.0
2022-11-22 11:40:00,72.28,72.35,72.27,72.33,12676.0,68.364,68.4302,68.3545,68.4112,12676.0
2022-11-22 11:50:00,72.33,72.36,72.28,72.33,21802.0,68.4112,68.4396,68.364,68.4112,21802.0
2022-11-22 12:00:00,72.33,72.36,72.15,72.17,20938.0,68.4112,68.4396,68.241,68.2599,20938.0
2022-11-22 12:10:00,72.17,72.2,72.03,72.03,20275.0,68.2599,68.2883,68.1275,68.1275,20275.0
2022-11-22 12:20:00,72.04,72.11,71.96,71.99,26409.0,68.137,68.2032,68.0613,68.0897,26409.0
2022-11-22 12:30:00,72.0,72.04,71.97,72.01,25159.0,68.0991,68.137,68.0708,68.1086,25159.0
2022-11-22 12:40:00,72.02,72.09,72.0,72.08,39976.0,68.118,68.1843,68.0991,68.1748,39976.0
2022-11-22 12:50:00,72.07,72.08,71.93,72.0,27935.0,68.1653,68.1748,68.0329,68.0991,27935.0
2022-11-22 13:00:00,72.02,72.1,72.01,72.04,22172.0,68.118,68.1937,68.1086,68.137,22172.0
2022-11-22 13:10:00,72.05,72.13,72.04,72.12,16455.0,68.1464,68.2221,68.137,68.2126,16455.0
2022-11-22 13:20:00,72.13,72.22,72.07,72.2,25477.0,68.2221,68.3072,68.1653,68.2883,25477.0
2022-11-22 13:30:00,72.2,72.26,72.19,72.21,25637.0,68.2883,68.345,68.2788,68.2977,25637.0
2022-11-22 13:40:00,72.22,72.28,72.22,72.27,20115.0,68.3072,68.364,68.3072,68.3545,20115.0
2022-11-22 13:50:00,72.28,72.31,72.23,72.23,32483.0,68.364,68.3923,68.3167,68.3167,32483.0
2022-11-22 14:00:00,72.24,72.35,72.18,72.29,33559.0,68.3261,68.4302,68.2694,68.3734,33559.0
2022-11-22 14:10:00,72.29,72.33,72.24,72.33,31425.0,68.3734,68.4112,68.3261,68.4112,31425.0
2022-11-22 14:20:00,72.33,72.33,72.26,72.28,28216.0,68.4112,68.4112,68.345,68.364,28216.0
2022-11-22 14:30:00,72.28,72.28,72.15,72.22,20084.0,68.364,68.364,68.241,68.3072,20084.0
2022-11-22 14:40:00,72.22,72.23,72.14,72.19,20168.0,68.3072,68.3167,68.2315,68.2788,20168.0
2022-11-22 14:50:00,72.19,72.26,72.19,72.25,23303.0,68.2788,68.345,68.2788,68.3356,23303.0
2022-11-22 15:00:00,72.25,72.31,72.23,72.25,33589.0,68.3356,68.3923,68.3167,68.3356,33589.0
2022-11-22 15:10:00,72.25,72.28,72.16,72.19,25082.0,68.3356,68.364,68.2505,68.2788,25082.0
2022-11-22 15:20:00,72.19,72.25,72.18,72.23,60392.0,68.2788,68.3356,68.2694,68.3167,60392.0
2022-11-22 15:30:00,72.23,72.24,72.13,72.15,48986.0,68.3167,68.3261,68.2221,68.241,48986.0
2022-11-22 15:40:00,72.15,72.18,72.12,72.12,50300.0,68.241,68.2694,68.2126,68.2126,50300.0
2022-11-22 15:50:00,72.12,72.15,71.94,72.03,357523.0,68.2126,68.241,68.0424,68.1275,357523.0
2022-11-23 09:30:00,71.74,72.36,71.57,72.17,43295.0,67.8532,68.4396,67.6924,68.2599,43295.0
2022-11-23 09:40:00,72.19,72.44,72.19,72.36,21963.0,68.2788,68.5153,68.2788,68.4396,21963.0
2022-11-23 09:50:00,72.34,72.46,72.25,72.32,29168.0,68.4207,68.5342,68.3356,68.4018,29168.0
2022-11-23 10:00:00,72.24,72.39,72.12,72.12,15994.0,68.3261,68.468,68.2126,68.2126,15994.0
2022-11-23 10:10:00,72.14,72.24,72.07,72.15,20042.0,68.2315,68.3261,68.1653,68.241,20042.0
2022-11-23 10:20:00,72.16,72.27,72.16,72.23,14331.0,68.2505,68.3545,68.2505,68.3167,14331.0
2022-11-23 10:30:00,72.24,72.34,72.21,72.27,18309.0,68.3261,68.4207,68.2977,68.3545,18309.0
2022-11-23 10:40:00,72.29,72.41,72.25,72.32,18464.0,68.3734,68.4869,68.3356,68.4018,18464.0
2022-11-23 10:50:00,72.32,72.37,72.29,72.34,31826.0,68.4018,68.4491,68.3734,68.4207,31826.0
2022-11-23 11:00:00,72.33,72.38,72.27,72.36,39587.0,68.4112,68.4585,68.3545,68.4396,39587.0
2022-11-23 11:10:00,72.36,72.52,72.35,72.52,26999.0,68.4396,68.591,68.4302,68.591,26999.0
2022-11-23 11:20:00,72.52,72.54,72.39,72.41,22321.0,68.591,68.6099,68.468,68.4869,22321.0
2022-11-23 11:30:00,72.4,72.42,72.34,72.42,28161.0,68.4775,68.4964,68.4207,68.4964,28161.0
2022-11-23 11:40:00,72.41,72.43,72.31,72.31,20738.0,68.4869,68.5058,68.3923,68.3923,20738.0
2022-11-23 11:50:00,72.31,72.36,72.22,72.28,34339.0,68.3923,68.4396,68.3072,68.364,34339.0
2022-11-23 12:00:00,72.28,72.35,72.27,72.34,27080.0,68.364,68.4302,68.3545,68.4207,27080.0
2022-11-23 12:10:00,72.35,72.35,72.23,72.3,13425.0,68.4302,68.4302,68.3167,68.3829,13425.0
2022-11-23 12:20:00,72.29,72.31,72.21,72.22,16255.0,68.3734,68.3923,68.2977,68.3072,16255.0
2022-11-23 12:30:00,72.22,72.28,72.2,72.26,15632.0,68.3072,68.364,68.2883,68.345,15632.0
2022-11-23 12:40:00,72.27,72.29,72.22,72.28,11180.0,68.3545,68.3734,68.3072,68.364,11180.0
2022-11-23 12:50:00,72.28,72.29,72.07,72.13,13204.0,68.364,68.3734,68.1653,68.2221,13204.0
2022-11-23 13:00:00,72.14,72.19,72.11,72.15,14042.0,68.2315,68.2788,68.2032,68.241,14042.0
2022-11-23 13:10:00,72.15,72.2,72.13,72.19,9316.0,68.241,68.2883,68.2221,68.2788,9316.0
2022-11-23 13:20:00,72.18,72.19,72.14,72.18,12859.0,68.2694,68.2788,68.2315,68.2694,12859.0
2022-11-23 13:30:00,72.19,72.2,72.16,72.16,12258.0,68.2788,68.2883,68.2505,68.2505,12258.0
2022-11-23 13:40:00,72.17,72.18,71.99,72.0,16246.0,68.2599,68.2694,68.0897,68.0991,16246.0
2022-11-23 13:50:00,72.0,72.03,71.95,72.03,14273.0,68.0991,68.1275,68.0518,68.1275,14273.0
2022-11-23 14:00:00,72.06,72.25,71.97,72.22,25877.0,68.1559,68.3356,68.0708,68.3072,25877.0
2022-11-23 14:10:00,72.19,72.22,72.09,72.16,17498.0,68.2788,68.3072,68.1843,68.2505,17498.0
2022-11-23 14:20:00,72.16,72.24,72.15,72.2,27247.0,68.2505,68.3261,68.241,68.2883,27247.0
2022-11-23 14:30:00,72.19,72.2,72.0,72.0,23595.0,68.2788,68.2883,68.0991,68.0991,23595.0
2022-11-23 14:40:00,72.0,72.15,72.0,72.14,21490.0,68.0991,68.241,68.0991,68.2315,21490.0
2022-11-23 14:50:00,72.13,72.13,72.03,72.08,34071.0,68.2221,68.2221,68.1275,68.1748,34071.0
2022-11-23 15:00:00,72.07,72.14,72.03,72.04,33444.0,68.1653,68.2315,68.1275,68.137,33444.0
2022-11-23 15:10:00,72.04,72.11,71.97,72.06,43868.0,68.137,68.2032,68.0708,68.1559,43868.0
2022-11-23 15:20:00,72.07,72.08,71.96,71.97,34917.0,68.1653,68.1748,68.0613,68.0708,34917.0
2022-11-23 15:30:00,71.97,71.98,71.88,71.94,51123.0,68.0708,68.0802,67.9856,68.0424,51123.0
2022-11-23 15:40:00,71.94,72.03,71.93,71.93,78698.0,68.0424,68.1275,68.0329,68.0329,78698.0
2022-11-23 15:50:00,71.94,72.05,71.93,72.02,146124.0,68.0424,68.1464,68.0329,68.118,146124.0
2022-11-25 09:30:00,72.19,72.36,72.1,72.25,49930.0,68.2788,68.4396,68.1937,68.3356,49930.0
2022-11-25 09:40:00,72.23,72.46,72.21,72.46,41041.0,68.3167,68.5342,68.2977,68.5342,41041.0
2022-11-25 09:50:00,72.47,72.62,72.43,72.53,33539.0,68.5437,68.6855,68.5058,68.6004,33539.0
2022-11-25 10:00:00,72.53,72.57,72.39,72.55,28028.0,68.6004,68.6382,68.468,68.6193,28028.0
2022-11-25 10:10:00,72.55,72.59,72.49,72.51,27959.0,68.6193,68.6572,68.5626,68.5815,27959.0
2022-11-25 10:20:00,72.51,72.59,72.46,72.54,26687.0,68.5815,68.6572,68.5342,68.6099,26687.0
2022-11-25 10:30:00,72.54,72.59,72.52,72.55,20251.0,68.6099,68.6572,68.591,68.6193,20251.0
2022-11-25 10:40:00,72.56,72.65,72.55,72.6,25599.0,68.6288,68.7139,68.6193,68.6666,25599.0
2022-11-25 10:50:00,72.6,72.64,72.57,72.61,24723.0,68.6666,68.7045,68.6382,68.6761,24723.0
2022-11-25 11:00:00,72.62,72.64,72.58,72.62,23960.0,68.6855,68.7045,68.6477,68.6855,23960.0
2022-11-25 11:10:00,72.63,72.64,72.51,72.57,24007.0,68.695,68.7045,68.5815,68.6382,24007.0
2022-11-25 11:20:00,72.56,72.66,72.55,72.63,18427.0,68.6288,68.7234,68.6193,68.695,18427.0
2022-11-25 11:30:00,72.64,72.65,72.59,72.61,16750.0,68.7045,68.7139,68.6572,68.6761,16750.0
2022-11-25 11:40:00,72.61,72.67,72.58,72.6,19237.0,68.6761,68.7328,68.6477,68.6666,19237.0
2022-11-25 11:50:00,72.6,72.62,72.57,72.6,15938.0,68.6666,68.6855,68.6382,68.6666,15938.0
2022-11-25 12:00:00,72.6,72.64,72.59,72.6,19098.0,68.6666,68.7045,68.6572,68.6666,19098.0
2022-11-25 12:10:00,72.6,72.64,72.58,72.64,16020.0,68.6666,68.7045,68.6477,68.7045,16020.0
2022-11-25 12:20:00,72.64,72.7,72.63,72.66,23329.0,68.7045,68.7612,68.695,68.7234,23329.0
2022-11-25 12:30:00,72.66,72.69,72.61,72.63,31108.0,68.7234,68.7517,68.6761,68.695,31108.0
2022-11-25 12:40:00,72.62,72.63,72.42,72.45,30686.0,68.6855,68.695,68.4964,68.5247,30686.0
2022-11-25 12:50:00,72.45,72.56,72.45,72.56,62756.0,68.5247,68.6288,68.5247,68.6288,62756.0
2022-11-28 09:30:00,71.89,72.31,71.89,72.05,49357.0,67.9951,68.3923,67.9951,68.1464,49357.0
2022-11-28 09:40:00,72.04,72.22,71.92,72.17,28410.0,68.137,68.3072,68.0235,68.2599,28410.0
2022-11-28 09:50:00,72.18,72.18,71.99,72.01,22309.0,68.2694,68.2694,68.0897,68.1086,22309.0
2022-11-28 10:00:00,72.0,72.13,71.98,72.03,36114.0,68.0991,68.2221,68.0802,68.1275,36114.0
2022-11-28 10:10:00,72.03,72.19,72.01,72.18,17862.0,68.1275,68.2788,68.1086,68.2694,17862.0
2022-11-28 10:20:00,72.19,72.19,71.99,72.05,27669.0,68.2788,68.2788,68.0897,68.1464,27669.0
2022-11-28 10:30:00,72.08,72.09,71.98,72.03,19447.0,68.1748,68.1843,68.0802,68.1275,19447.0
2022-11-28 10:40:00,72.03,72.03,71.92,71.93,22141.0,68.1275,68.1275,68.0235,68.0329,22141.0
2022-11-28 10:50:00,71.93,71.94,71.81,71.89,21368.0,68.0329,68.0424,67.9194,67.9951,21368.0
2022-11-28 11:00:00,71.89,71.91,71.75,71.78,25396.0,67.9951,68.014,67.8627,67.891,25396.0
2022-11-28 11:10:00,71.79,71.81,71.74,71.75,32754.0,67.9005,67.9194,67.8532,67.8627,32754.0
2022-11-28 11:20:00,71.74,71.74,71.63,71.72,23815.0,67.8532,67.8532,67.7492,67.8343,23815.0
2022-11-28 11:30:00,71.71,71.77,71.67,71.73,21292.0,67.8248,67.8816,67.787,67.8438,21292.0
2022-11-28 11:40:00,71.73,71.79,71.67,71.73,21162.0,67.8438,67.9005,67.787,67.8438,21162.0
2022-11-28 11:50:00,71.74,71.77,71.67,71.7,21196.0,67.8532,67.8816,67.787,67.8154,21196.0
2022-11-28 12:00:00,71.7,71.7,71.46,71.53,29215.0,67.8154,67.8154,67.5884,67.6546,29215.0
2022-11-28 12:10:00,71.52,71.64,71.49,71.62,13809.0,67.6451,67.7586,67.6168,67.7397,13809.0
2022-11-28 12:20:00,71.62,71.64,71.56,71.58,14476.0,67.7397,67.7586,67.683,67.7019,14476.0
2022-11-28 12:30:00,71.58,71.64,71.56,71.57,16067.0,67.7019,67.7586,67.683,67.6924,16067.0
2022-11-28 12:40:00,71.57,71.67,71.57,71.61,13719.0,67.6924,67.787,67.6924,67.7303,13719.0
2022-11-28 12:50:00,71.6,71.61,71.5,71.5,12281.0,67.7208,67.7303,67.6262,67.6262,12281.0
2022-11-28 13:00:00,71.48,71.5,71.4,71.42,19905.0,67.6073,67.6262,67.5316,67.5506,19905.0
2022-11-28 13:10:00,71.42,71.46,71.39,71.45,15440.0,67.5506,67.5884,67.5222,67.5789,15440.0
2022-11-28 13:20:00,71.45,71.46,71.36,71.39,17818.0,67.5789,67.5884,67.4938,67.5222,17818.0
2022-11-28 13:30:00,71.38,71.41,71.3,71.41,13330.0,67.5127,67.5411,67.4371,67.5411,13330.0
2022-11-28 13:40:00,71.4,71.41,71.33,71.36,18901.0,67.5316,67.5411,67.4654,67.4938,18901.0
2022-11-28 13:50:00,71.36,71.39,71.23,71.28,19622.0,67.4938,67.5222,67.3708,67.4181,19622.0
2022-11-28 14:00:00,71.29,71.29,71.18,71.21,29663.0,67.4276,67.4276,67.3236,67.3519,29663.0
2022-11-28 14:10:00,71.2,71.25,71.18,71.23,25951.0,67.3425,67.3898,67.3236,67.3708,25951.0
2022-11-28 14:20:00,71.22,71.24,71.13,71.13,21383.0,67.3614,67.3803,67.2763,67.2763,21383.0
2022-11-28 14:30:00,71.13,71.13,71.06,71.12,25969.0,67.2763,67.2763,67.2101,67.2668,25969.0
2022-11-28 14:40:00,71.12,71.12,70.98,70.98,41850.0,67.2668,67.2668,67.1344,67.1344,41850.0
2022-11-28 14:50:00,70.97,71.06,70.97,71.01,63319.0,67.1249,67.2101,67.1249,67.1628,63319.0
2022-11-28 15:00:00,71.0,71.08,70.98,70.99,40706.0,67.1533,67.229,67.1344,67.1438,40706.0
2022-11-28 15:10:00,71.0,71.04,70.94,70.97,48621.0,67.1533,67.1911,67.0966,67.1249,48621.0
2022-11-28 15:20:00,70.97,71.02,70.91,70.92,44445.0,67.1249,67.1722,67.0682,67.0776,44445.0
2022-11-28 15:30:00,70.92,70.98,70.88,70.93,55969.0,67.0776,67.1344,67.0398,67.0871,55969.0
2022-11-28 15:40:00,70.92,71.0,70.84,70.84,87343.0,67.0776,67.1533,67.002,67.002,87343.0
2022-11-28 15:50:00,70.83,71.06,70.8,71.02,301917.0,66.9925,67.2101,66.9641,67.1722,301917.0
2022-11-29 09:30:00,70.46,71.09,70.46,71.08,115206.0,66.6426,67.2384,66.6426,67.229,115206.0
2022-11-29 09:40:00,71.11,71.28,71.05,71.09,43372.0,67.2573,67.4181,67.2006,67.2384,43372.0
2022-11-29 09:50:00,71.06,71.11,70.87,71.11,31646.0,67.2101,67.2573,67.0303,67.2573,31646.0
2022-11-29 10:00:00,71.09,71.15,71.02,71.07,26395.0,67.2384,67.2952,67.1722,67.2195,26395.0
2022-11-29 10:10:00,71.09,71.2,71.04,71.11,29351.0,67.2384,67.3425,67.1911,67.2573,29351.0
2022-11-29 10:20:00,71.14,71.2,71.05,71.18,25022.0,67.2857,67.3425,67.2006,67.3236,25022.0
2022-11-29 10:30:00,71.19,71.25,71.11,71.25,25729.0,67.333,67.3898,67.2573,67.3898,25729.0
2022-11-29 10:40:00,71.23,71.23,71.17,71.17,22039.0,67.3708,67.3708,67.3141,67.3141,22039.0
2022-11-29 10:50:00,71.16,71.27,71.13,71.19,57192.0,67.3046,67.4087,67.2763,67.333,57192.0
2022-11-29 11:00:00,71.18,71.21,70.98,70.98,20678.0,67.3236,67.3519,67.1344,67.1344,20678.0
2022-11-29 11:10:00,70.98,71.02,70.95,70.95,23024.0,67.1344,67.1722,67.106,67.106,23024.0
2022-11-29 11:20:00,70.95,71.01,70.78,70.81,30248.0,67.106,67.1628,66.9452,66.9736,30248.0
2022-11-29 11:30:00,70.8,70.97,70.79,70.88,36225.0,66.9641,67.1249,66.9547,67.0398,36225.0
2022-11-29 11:40:00,70.86,70.98,70.84,70.97,29730.0,67.0209,67.1344,67.002,67.1249,29730.0
2022-11-29 11:50:00,70.96,71.02,70.9,71.01,50764.0,67.1155,67.1722,67.0587,67.1628,50764.0
2022-11-29 12:00:00,71.01,71.01,70.88,70.92,29191.0,67.1628,67.1628,67.0398,67.0776,29191.0
2022-11-29 12:10:00,70.91,70.96,70.88,70.95,33252.0,67.0682,67.1155,67.0398,67.106,33252.0
2022-11-29 12:20:00,70.95,70.95,70.89,70.92,21243.0,67.106,67.106,67.0493,67.0776,21243.0
2022-11-29 12:30:00,70.92,71.02,70.89,71.0,19527.0,67.0776,67.1722,67.0493,67.1533,19527.0
2022-11-29 12:40:00,70.99,71.01,70.91,70.96,23770.0,67.1438,67.1628,67.0682,67.1155,23770.0
2022-11-29 12:50:00,70.97,71.02,70.96,71.0,19233.0,67.1249,67.1722,67.1155,67.1533,19233.0
2022-11-29 13:00:00,71.01,71.07,70.99,71.03,22701.0,67.1628,67.2195,67.1438,67.1817,22701.0
2022-11-29 13:10:00,71.03,71.13,70.98,71.1,23554.0,67.1817,67.2763,67.1344,67.2479,23554.0
2022-11-29 13:20:00,71.11,71.14,71.06,71.09,18701.0,67.2573,67.2857,67.2101,67.2384,18701.0
2022-11-29 13:30:00,71.09,71.2,71.07,71.2,19579.0,67.2384,67.3425,67.2195,67.3425,19579.0
2022-11-29 13:40:00,71.2,71.21,71.1,71.11,56599.0,67.3425,67.3519,67.2479,67.2573,56599.0
2022-11-29 13:50:00,71.1,71.15,71.08,71.13,53265.0,67.2479,67.2952,67.229,67.2763,53265.0
2022-11-29 14:00:00,71.12,71.3,71.11,71.26,60231.0,67.2668,67.4371,67.2573,67.3992,60231.0
2022-11-29 14:10:00,71.26,71.26,71.11,71.13,43910.0,67.3992,67.3992,67.2573,67.2763,43910.0
2022-11-29 14:20:00,71.12,71.12,70.9,70.94,26853.0,67.2668,67.2668,67.0587,67.0966,26853.0
2022-11-29 14:30:00,70.93,71.02,70.87,70.98,23281.0,67.0871,67.1722,67.0303,67.1344,23281.0
2022-11-29 14:40:00,70.99,71.0,70.88,70.93,14064.0,67.1438,67.1533,67.0398,67.0871,14064.0
2022-11-29 14:50:00,70.92,70.95,70.89,70.93,26466.0,67.0776,67.106,67.0493,67.0871,26466.0
2022-11-29 15:00:00,70.92,70.98,70.88,70.94,38956.0,67.0776,67.1344,67.0398,67.0966,38956.0
2022-11-29 15:10:00,70.94,70.98,70.9,70.95,47445.0,67.0966,67.1344,67.0587,67.106,47445.0
2022-11-29 15:20:00,70.95,71.04,70.89,70.9,58588.0,67.106,67.1911,67.0493,67.0587,58588.0
2022-11-29 15:30:00,70.9,71.07,70.89,70.94,64121.0,67.0587,67.2195,67.0493,67.0966,64121.0
2022-11-29 15:40:00,70.94,71.06,70.91,70.93,117859.0,67.0966,67.2101,67.0682,67.0871,117859.0
2022-11-29 15:50:00,70.92,70.96,70.8,70.87,314894.0,67.0776,67.1155,66.9641,67.0303,314894.0
2022-11-30 09:30:00,70.57,71.01,70.2,70.26,88201.0,66.7466,67.1628,66.3966,66.4534,88201.0
2022-11-30 09:40:00,70.21,70.49,70.17,70.29,25111.0,66.4061,66.6709,66.3683,66.4818,25111.0
2022-11-30 09:50:00,70.28,70.33,70.16,70.17,36532.0,66.4723,66.5196,66.3588,66.3683,36532.0
2022-11-30 10:00:00,70.14,70.25,69.95,70.2,53924.0,66.3399,66.4439,66.1602,66.3966,53924.0
2022-11-30 10:10:00,70.18,70.21,70.05,70.06,46438.0,66.3777,66.4061,66.2548,66.2642,46438.0
2022-11-30 10:20:00,70.06,70.06,69.9,69.93,24384.0,66.2642,66.2642,66.1129,66.1413,24384.0
2022-11-30 10:30:00,69.95,70.22,69.95,70.22,85417.0,66.1602,66.4156,66.1602,66.4156,85417.0
2022-11-30 10:40:00,70.23,70.27,70.12,70.13,62539.0,66.425,66.4629,66.321,66.3304,62539.0
2022-11-30 10:50:00,70.12,70.24,70.06,70.13,125144.0,66.321,66.4345,66.2642,66.3304,125144.0
2022-11-30 11:00:00,70.13,70.17,70.07,70.15,23152.0,66.3304,66.3683,66.2737,66.3494,23152.0
2022-11-30 11:10:00,70.15,70.23,70.13,70.2,23233.0,66.3494,66.425,66.3304,66.3966,23233.0
2022-11-30 11:20:00,70.19,70.32,70.19,70.3,24880.0,66.3872,66.5101,66.3872,66.4912,24880.0
2022-11-30 11:30:00,70.31,70.35,70.19,70.19,29973.0,66.5007,66.5385,66.3872,66.3872,29973.0
2022-11-30 11:40:00,70.2,70.38,70.19,70.36,26084.0,66.3966,66.5669,66.3872,66.548,26084.0
2022-11-30 11:50:00,70.37,70.42,70.34,70.4,19044.0,66.5574,66.6047,66.5291,66.5858,19044.0
2022-11-30 12:00:00,70.4,70.45,70.37,70.37,20027.0,66.5858,66.6331,66.5574,66.5574,20027.0
2022-11-30 12:10:00,70.38,70.45,70.37,70.39,28387.0,66.5669,66.6331,66.5574,66.5764,28387.0
2022-11-30 12:20:00,70.38,70.39,70.27,70.32,26827.0,66.5669,66.5764,66.4629,66.5101,26827.0
2022-11-30 12:30:00,70.31,70.35,70.21,70.22,23515.0,66.5007,66.5385,66.4061,66.4156,23515.0
2022-11-30 12:40:00,70.23,70.37,70.2,70.34,25242.0,66.425,66.5574,66.3966,66.5291,25242.0
2022-11-30 12:50:00,70.34,70.44,70.34,70.41,23343.0,66.5291,66.6236,66.5291,66.5953,23343.0
2022-11-30 13:00:00,70.42,70.46,70.37,70.38,13830.0,66.6047,66.6426,66.5574,66.5669,13830.0
2022-11-30 13:10:00,70.36,70.42,70.29,70.38,43780.0,66.548,66.6047,66.4818,66.5669,43780.0
2022-11-30 13:20:00,70.38,70.41,70.33,70.37,25190.0,66.5669,66.5953,66.5196,66.5574,25190.0
2022-11-30 13:30:00,70.36,70.93,70.31,70.86,34475.0,66.548,67.0871,66.5007,67.0209,34475.0
2022-11-30 13:40:00,70.86,70.95,70.61,70.76,33205.0,67.0209,67.106,66.7844,66.9263,33205.0
2022-11-30 13:50:00,70.78,71.03,70.7,71.01,17887.0,66.9452,67.1817,66.8696,67.1628,17887.0
2022-11-30 14:00:00,71.02,71.17,71.01,71.13,27013.0,67.1722,67.3141,67.1628,67.2763,27013.0
2022-11-30 14:10:00,71.14,71.37,71.06,71.33,39602.0,67.2857,67.5033,67.2101,67.4654,39602.0
2022-11-30 14:20:00,71.3,71.4,71.25,71.39,29733.0,67.4371,67.5316,67.3898,67.5222,29733.0
2022-11-30 14:30:00,71.39,71.42,71.31,71.42,29182.0,67.5222,67.5506,67.4465,67.5506,29182.0
2022-11-30 14:40:00,71.43,71.53,71.43,71.53,31405.0,67.56,67.6546,67.56,67.6546,31405.0
2022-11-30 14:50:00,71.52,71.66,71.51,71.66,28268.0,67.6451,67.7775,67.6357,67.7775,28268.0
2022-11-30 15:00:00,71.65,71.89,71.65,71.84,38878.0,67.7681,67.9951,67.7681,67.9478,38878.0
2022-11-30 15:10:00,71.86,72.05,71.82,72.04,37878.0,67.9667,68.1464,67.9289,68.137,37878.0
2022-11-30 15:20:00,72.03,72.17,72.01,72.17,44028.0,68.1275,68.2599,68.1086,68.2599,44028.0
2022-11-30 15:30:00,72.16,72.45,72.13,72.31,71874.0,68.2505,68.5247,68.2221,68.3923,71874.0
2022-11-30 15:40:00,72.3,72.3,72.05,72.08,141052.0,68.3829,68.3829,68.1464,68.1748,141052.0
2022-11-30 15:50:00,72.08,72.2,71.84,71.93,315702.0,68.1748,68.2883,67.9478,68.0329,315702.0
2022-12-01 09:30:00,72.45,72.48,72.0,72.01,104975.0,68.5247,68.5531,68.0991,68.1086,104975.0
2022-12-01 09:40:00,72.02,72.24,71.89,72.08,30545.0,68.118,68.3261,67.9951,68.1748,30545.0
2022-12-01 09:50:00,72.11,72.33,72.11,72.2,27989.0,68.2032,68.4112,68.2032,68.2883,27989.0
2022-12-01 10:00:00,72.25,72.3,71.85,71.9,44437.0,68.3356,68.3829,67.9573,68.0045,44437.0
2022-12-01 10:10:00,71.9,71.9,71.65,71.66,39056.0,68.0045,68.0045,67.7681,67.7775,39056.0
2022-12-01 10:20:00,71.64,71.77,71.61,71.75,39826.0,67.7586,67.8816,67.7303,67.8627,39826.0
2022-12-01 10:30:00,71.73,71.78,71.64,71.68,25080.0,67.8438,67.891,67.7586,67.7965,25080.0
2022-12-01 10:40:00,71.7,71.85,71.65,71.84,22088.0,67.8154,67.9573,67.7681,67.9478,22088.0
2022-12-01 10:50:00,71.83,71.91,71.76,71.8,22410.0,67.9383,68.014,67.8721,67.91,22410.0
2022-12-01 11:00:00,71.81,71.86,71.69,71.8,17810.0,67.9194,67.9667,67.8059,67.91,17810.0
2022-12-01 11:10:00,71.79,71.82,71.66,71.72,14485.0,67.9005,67.9289,67.7775,67.8343,14485.0
2022-12-01 11:20:00,71.71,71.85,71.7,71.81,27818.0,67.8248,67.9573,67.8154,67.9194,27818.0
2022-12-01 11:30:00,71.8,72.04,71.8,71.89,24968.0,67.91,68.137,67.91,67.9951,24968.0
2022-12-01 11:40:00,71.89,72.04,71.86,72.03,16611.0,67.9951,68.137,67.9667,68.1275,16611.0
2022-12-01 11:50:00,72.04,72.09,71.93,72.07,22274.0,68.137,68.1843,68.0329,68.1653,22274.0
2022-12-01 12:00:00,72.06,72.09,71.92,71.94,19142.0,68.1559,68.1843,68.0235,68.0424,19142.0
2022-12-01 12:10:00,71.94,72.02,71.93,71.95,19670.0,68.0424,68.118,68.0329,68.0518,19670.0
2022-12-01 12:20:00,71.93,72.09,71.93,72.06,18575.0,68.0329,68.1843,68.0329,68.1559,18575.0
2022-12-01 12:30:00,72.07,72.15,71.99,72.04,13411.0,68.1653,68.241,68.0897,68.137,13411.0
2022-12-01 12:40:00,72.04,72.04,71.93,72.01,10825.0,68.137,68.137,68.0329,68.1086,10825.0
2022-12-01 12:50:00,72.0,72.06,71.98,72.03,7726.0,68.0991,68.1559,68.0802,68.1275,7726.0
2022-12-01 13:00:00,72.03,72.13,72.02,72.07,20316.0,68.1275,68.2221,68.118,68.1653,20316.0
2022-12-01 13:10:00,72.07,72.11,71.93,71.94,18978.0,68.1653,68.2032,68.0329,68.0424,18978.0
2022-12-01 13:20:00,71.96,71.97,71.84,71.87,19648.0,68.0613,68.0708,67.9478,67.9762,19648.0
2022-12-01 13:30:00,71.88,71.91,71.78,71.86,20805.0,67.9856,68.014,67.891,67.9667,20805.0
2022-12-01 13:40:00,71.86,71.98,71.86,71.96,21111.0,67.9667,68.0802,67.9667,68.0613,21111.0
2022-12-01 13:50:00,71.96,71.96,71.88,71.95,18018.0,68.0613,68.0613,67.9856,68.0518,18018.0
2022-12-01 14:00:00,71.95,71.95,71.81,71.86,17738.0,68.0518,68.0518,67.9194,67.9667,17738.0
2022-12-01 14:10:00,71.86,72.0,71.85,71.98,20136.0,67.9667,68.0991,67.9573,68.0802,20136.0
2022-12-01 14:20:00,71.99,71.99,71.9,71.97,21769.0,68.0897,68.0897,68.0045,68.0708,21769.0
2022-12-01 14:30:00,71.96,71.97,71.9,71.92,16461.0,68.0613,68.0708,68.0045,68.0235,16461.0
2022-12-01 14:40:00,71.93,72.01,71.93,72.01,20816.0,68.0329,68.1086,68.0329,68.1086,20816.0
2022-12-01 14:50:00,72.01,72.07,71.96,71.99,21697.0,68.1086,68.1653,68.0613,68.0897,21697.0
2022-12-01 15:00:00,71.99,72.01,71.91,71.97,23180.0,68.0897,68.1086,68.014,68.0708,23180.0
2022-12-01 15:10:00,71.95,71.97,71.89,71.94,25631.0,68.0518,68.0708,67.9951,68.0424,25631.0
2022-12-01 15:20:00,71.95,71.95,71.87,71.89,27699.0,68.0518,68.0518,67.9762,67.9951,27699.0
2022-12-01 15:30:00,71.89,72.0,71.88,72.0,72892.0,67.9951,68.0991,67.9856,68.0991,72892.0
2022-12-01 15:40:00,72.0,72.04,71.91,71.92,68930.0,68.0991,68.137,68.014,68.0235,68930.0
2022-12-01 15:50:00,71.93,72.03,71.84,71.94,191709.0,68.0329,68.1275,67.9478,68.0424,191709.0
2022-12-02 09:30:00,71.48,71.91,70.98,71.82,50974.0,67.6073,68.014,67.1344,67.9289,50974.0
2022-12-02 09:40:00,71.8,71.81,71.46,71.69,47249.0,67.91,67.9194,67.5884,67.8059,47249.0
2022-12-02 09:50:00,71.7,71.82,71.65,71.78,21645.0,67.8154,67.9289,67.7681,67.891,21645.0
2022-12-02 10:00:00,71.79,71.85,71.7,71.82,39099.0,67.9005,67.9573,67.8154,67.9289,39099.0
2022-12-02 10:10:00,71.81,71.93,71.7,71.86,29562.0,67.9194,68.0329,67.8154,67.9667,29562.0
2022-12-02 10:20:00,71.87,71.89,71.74,71.8,20934.0,67.9762,67.9951,67.8532,67.91,20934.0
2022-12-02 10:30:00,71.81,71.95,71.75,71.92,28773.0,67.9194,68.0518,67.8627,68.0235,28773.0
2022-12-02 10:40:00,71.94,71.98,71.85,71.94,22541.0,68.0424,68.0802,67.9573,68.0424,22541.0
2022-12-02 10:50:00,71.92,71.93,71.65,71.67,27990.0,68.0235,68.0329,67.7681,67.787,27990.0
2022-12-02 11:00:00,71.67,71.78,71.63,71.74,16525.0,67.787,67.891,67.7492,67.8532,16525.0
2022-12-02 11:10:00,71.74,71.78,71.68,71.76,17597.0,67.8532,67.891,67.7965,67.8721,17597.0
2022-12-02 11:20:00,71.76,71.85,71.73,71.82,18574.0,67.8721,67.9573,67.8438,67.9289,18574.0
2022-12-02 11:30:00,71.84,72.06,71.83,72.03,24756.0,67.9478,68.1559,67.9383,68.1275,24756.0
2022-12-02 11:40:00,72.02,72.12,72.0,72.03,19786.0,68.118,68.2126,68.0991,68.1275,19786.0
2022-12-02 11:50:00,72.03,72.1,71.99,72.07,18103.0,68.1275,68.1937,68.0897,68.1653,18103.0
2022-12-02 12:00:00,72.08,72.15,72.05,72.08,16256.0,68.1748,68.241,68.1464,68.1748,16256.0
2022-12-02 12:10:00,72.09,72.21,72.09,72.19,20316.0,68.1843,68.2977,68.1843,68.2788,20316.0
2022-12-02 12:20:00,72.18,72.18,72.09,72.1,13692.0,68.2694,68.2694,68.1843,68.1937,13692.0
2022-12-02 12:30:00,72.12,72.15,72.06,72.08,14524.0,68.2126,68.241,68.1559,68.1748,14524.0
2022-12-02 12:40:00,72.08,72.16,72.06,72.13,10650.0,68.1748,68.2505,68.1559,68.2221,10650.0
2022-12-02 12:50:00,72.14,72.18,72.08,72.12,24012.0,68.2315,68.2694,68.1748,68.2126,24012.0
2022-12-02 13:00:00,72.14,72.3,72.12,72.29,36425.0,68.2315,68.3829,68.2126,68.3734,36425.0
2022-12-02 13:10:00,72.29,72.36,72.28,72.28,22510.0,68.3734,68.4396,68.364,68.364,22510.0
2022-12-02 13:20:00,72.28,72.28,72.13,72.19,19128.0,68.364,68.364,68.2221,68.2788,19128.0
2022-12-02 13:30:00,72.2,72.26,72.18,72.23,15418.0,68.2883,68.345,68.2694,68.3167,15418.0
2022-12-02 13:40:00,72.23,72.3,72.23,72.28,13851.0,68.3167,68.3829,68.3167,68.364,13851.0
2022-12-02 13:50:00,72.28,72.3,72.18,72.2,17860.0,68.364,68.3829,68.2694,68.2883,17860.0
2022-12-02 14:00:00,72.21,72.23,71.98,72.01,22540.0,68.2977,68.3167,68.0802,68.1086,22540.0
2022-12-02 14:10:00,72.02,72.14,71.99,72.13,13770.0,68.118,68.2315,68.0897,68.2221,13770.0
2022-12-02 14:20:00,72.13,72.16,72.1,72.12,16669.0,68.2221,68.2505,68.1937,68.2126,16669.0
2022-12-02 14:30:00,72.12,72.13,72.07,72.1,16728.0,68.2126,68.2221,68.1653,68.1937,16728.0
2022-12-02 14:40:00,72.09,72.19,72.08,72.17,17551.0,68.1843,68.2788,68.1748,68.2599,17551.0
2022-12-02 14:50:00,72.17,72.3,72.16,72.29,19238.0,68.2599,68.3829,68.2505,68.3734,19238.0
2022-12-02 15:00:00,72.3,72.38,72.26,72.36,25842.0,68.3829,68.4585,68.345,68.4396,25842.0
2022-12-02 15:10:00,72.37,72.39,72.29,72.37,26314.0,68.4491,68.468,68.3734,68.4491,26314.0
2022-12-02 15:20:00,72.38,72.38,72.29,72.3,22332.0,68.4585,68.4585,68.3734,68.3829,22332.0
2022-12-02 15:30:00,72.3,72.3,72.12,72.16,27947.0,68.3829,68.3829,68.2126,68.2505,27947.0
2022-12-02 15:40:00,72.16,72.19,72.06,72.1,43463.0,68.2505,68.2788,68.1559,68.1937,43463.0
2022-12-02 15:50:00,72.11,72.38,72.1,72.32,170378.0,68.2032,68.4585,68.1937,68.4018,170378.0
2022-12-05 09:30:00,71.81,71.9,71.24,71.8,58397.0,67.9194,68.0045,67.3803,67.91,58397.0
2022-12-05 09:40:00,71.81,71.83,71.37,71.39,37686.0,67.9194,67.9383,67.5033,67.5222,37686.0
2022-12-05 09:50:00,71.39,71.51,71.15,71.3,39693.0,67.5222,67.6357,67.2952,67.4371,39693.0
2022-12-05 10:00:00,71.27,71.3,71.0,71.19,35354.0,67.4087,67.4371,67.1533,67.333,35354.0
2022-12-05 10:10:00,71.2,71.45,71.17,71.3,43037.0,67.3425,67.5789,67.3141,67.4371,43037.0
2022-12-05 10:20:00,71.35,71.51,71.32,71.46,17280.0,67.4843,67.6357,67.456,67.5884,17280.0
2022-12-05 10:30:00,71.52,71.53,71.36,71.39,24755.0,67.6451,67.6546,67.4938,67.5222,24755.0
2022-12-05 10:40:00,71.37,71.43,71.33,71.37,24630.0,67.5033,67.56,67.4654,67.5033,24630.0
2022-12-05 10:50:00,71.36,71.4,71.29,71.36,30513.0,67.4938,67.5316,67.4276,67.4938,30513.0
2022-12-05 11:00:00,71.36,71.39,71.3,71.3,17961.0,67.4938,67.5222,67.4371,67.4371,17961.0
2022-12-05 11:10:00,71.31,71.42,71.28,71.29,16710.0,67.4465,67.5506,67.4181,67.4276,16710.0
2022-12-05 11:20:00,71.28,71.28,71.16,71.23,26689.0,67.4181,67.4181,67.3046,67.3708,26689.0
2022-12-05 11:30:00,71.24,71.24,71.12,71.17,20173.0,67.3803,67.3803,67.2668,67.3141,20173.0
2022-12-05 11:40:00,71.17,71.2,71.08,71.1,22603.0,67.3141,67.3425,67.229,67.2479,22603.0
2022-12-05 11:50:00,71.1,71.13,70.9,70.93,25193.0,67.2479,67.2763,67.0587,67.0871,25193.0
2022-12-05 12:00:00,70.92,71.04,70.88,71.04,37415.0,67.0776,67.1911,67.0398,67.1911,37415.0
2022-12-05 12:10:00,71.03,71.14,71.01,71.14,23779.0,67.1817,67.2857,67.1628,67.2857,23779.0
2022-12-05 12:20:00,71.15,71.17,71.11,71.14,15755.0,67.2952,67.3141,67.2573,67.2857,15755.0
2022-12-05 12:30:00,71.12,71.12,71.01,71.1,20389.0,67.2668,67.2668,67.1628,67.2479,20389.0
2022-12-05 12:40:00,71.09,71.27,71.07,71.2,56084.0,67.2384,67.4087,67.2195,67.3425,56084.0
2022-12-05 12:50:00,71.18,71.2,71.09,71.09,15168.0,67.3236,67.3425,67.2384,67.2384,15168.0
2022-12-05 13:00:00,71.09,71.19,71.09,71.16,13052.0,67.2384,67.333,67.2384,67.3046,13052.0
2022-12-05 13:10:00,71.17,71.21,71.15,71.15,14911.0,67.3141,67.3519,67.2952,67.2952,14911.0
2022-12-05 13:20:00,71.15,71.15,71.03,71.06,16898.0,67.2952,67.2952,67.1817,67.2101,16898.0
2022-12-05 13:30:00,71.05,71.12,71.05,71.11,17138.0,67.2006,67.2668,67.2006,67.2573,17138.0
2022-12-05 13:40:00,71.11,71.13,71.02,71.07,14873.0,67.2573,67.2763,67.1722,67.2195,14873.0
2022-12-05 13:50:00,71.06,71.09,70.97,70.97,18397.0,67.2101,67.2384,67.1249,67.1249,18397.0
2022-12-05 14:00:00,70.97,70.97,70.88,70.91,26560.0,67.1249,67.1249,67.0398,67.0682,26560.0
2022-12-05 14:10:00,70.9,70.95,70.86,70.88,22661.0,67.0587,67.106,67.0209,67.0398,22661.0
2022-12-05 14:20:00,70.88,70.88,70.74,70.79,23364.0,67.0398,67.0398,66.9074,66.9547,23364.0
2022-12-05 14:30:00,70.79,70.87,70.74,70.84,25509.0,66.9547,67.0303,66.9074,67.002,25509.0
2022-12-05 14:40:00,70.83,70.84,70.77,70.83,23565.0,66.9925,67.002,66.9358,66.9925,23565.0
2022-12-05 14:50:00,70.84,70.93,70.83,70.91,24112.0,67.002,67.0871,66.9925,67.0682,24112.0
2022-12-05 15:00:00,70.91,70.98,70.88,70.93,36770.0,67.0682,67.1344,67.0398,67.0871,36770.0
2022-12-05 15:10:00,70.92,70.96,70.84,70.87,75901.0,67.0776,67.1155,67.002,67.0303,75901.0
2022-12-05 15:20:00,70.87,70.87,70.7,70.75,50097.0,67.0303,67.0303,66.8696,66.9169,50097.0
2022-12-05 15:30:00,70.76,70.93,70.71,70.88,74774.0,66.9263,67.0871,66.879,67.0398,74774.0
2022-12-05 15:40:00,70.88,71.02,70.84,70.97,143586.0,67.0398,67.1722,67.002,67.1249,143586.0
2022-12-05 15:50:00,70.97,71.14,70.95,71.03,200108.0,67.1249,67.2857,67.106,67.1817,200108.0
2022-12-06 09:30:00,71.05,71.42,70.83,71.25,59332.0,67.2006,67.5506,66.9925,67.3898,59332.0
2022-12-06 09:40:00,71.28,71.32,71.08,71.21,38084.0,67.4181,67.456,67.229,67.3519,38084.0
2022-12-06 09:50:00,71.15,71.38,71.05,71.32,31106.0,67.2952,67.5127,67.2006,67.456,31106.0
2022-12-06 10:00:00,71.31,71.37,71.21,71.31,21677.0,67.4465,67.5033,67.3519,67.4465,21677.0
2022-12-06 10:10:00,71.32,71.32,71.06,71.17,17934.0,67.456,67.456,67.2101,67.3141,17934.0
2022-12-06 10:20:00,71.16,71.25,71.07,71.09,18656.0,67.3046,67.3898,67.2195,67.2384,18656.0
2022-12-06 10:30:00,71.09,71.16,70.93,71.0,27000.0,67.2384,67.3046,67.0871,67.1533,27000.0
2022-12-06 10:40:00,71.01,71.2,70.97,71.18,17094.0,67.1628,67.3425,67.1249,67.3236,17094.0
2022-12-06 10:50:00,71.17,71.27,71.17,71.21,31099.0,67.3141,67.4087,67.3141,67.3519,31099.0
2022-12-06 11:00:00,71.21,71.28,71.14,71.19,23187.0,67.3519,67.4181,67.2857,67.333,23187.0
2022-12-06 11:10:00,71.21,71.32,71.14,71.17,49707.0,67.3519,67.456,67.2857,67.3141,49707.0
2022-12-06 11:20:00,71.16,71.19,71.01,71.12,18927.0,67.3046,67.333,67.1628,67.2668,18927.0
2022-12-06 11:30:00,71.12,71.22,71.08,71.16,17312.0,67.2668,67.3614,67.229,67.3046,17312.0
2022-12-06 11:40:00,71.15,71.21,71.12,71.17,16685.0,67.2952,67.3519,67.2668,67.3141,16685.0
2022-12-06 11:50:00,71.17,71.19,70.98,71.0,14602.0,67.3141,67.333,67.1344,67.1533,14602.0
2022-12-06 12:00:00,71.02,71.11,71.02,71.09,11280.0,67.1722,67.2573,67.1722,67.2384,11280.0
2022-12-06 12:10:00,71.1,71.1,70.96,71.0,16994.0,67.2479,67.2479,67.1155,67.1533,16994.0
2022-12-06 12:20:00,71.02,71.1,71.0,71.06,12437.0,67.1722,67.2479,67.1533,67.2101,12437.0
2022-12-06 12:30:00,71.05,71.09,71.01,71.09,12653.0,67.2006,67.2384,67.1628,67.2384,12653.0
2022-12-06 12:40:00,71.09,71.12,71.05,71.08,16259.0,67.2384,67.2668,67.2006,67.229,16259.0
2022-12-06 12:50:00,71.07,71.08,70.87,70.88,23332.0,67.2195,67.229,67.0303,67.0398,23332.0
2022-12-06 13:00:00,70.87,70.87,70.71,70.71,20560.0,67.0303,67.0303,66.879,66.879,20560.0
2022-12-06 13:10:00,70.72,70.72,70.62,70.62,26946.0,66.8885,66.8885,66.7939,66.7939,26946.0
2022-12-06 13:20:00,70.62,70.65,70.56,70.56,25788.0,66.7939,66.8223,66.7371,66.7371,25788.0
2022-12-06 13:30:00,70.57,70.69,70.54,70.67,25028.0,66.7466,66.8601,66.7182,66.8412,25028.0
2022-12-06 13:40:00,70.67,70.74,70.67,70.74,18016.0,66.8412,66.9074,66.8412,66.9074,18016.0
2022-12-06 13:50:00,70.75,70.76,70.54,70.56,44946.0,66.9169,66.9263,66.7182,66.7371,44946.0
2022-12-06 14:00:00,70.55,70.57,70.44,70.52,67985.0,66.7277,66.7466,66.6236,66.6993,67985.0
2022-12-06 14:10:00,70.52,70.54,70.44,70.51,16029.0,66.6993,66.7182,66.6236,66.6899,16029.0
2022-12-06 14:20:00,70.51,70.56,70.46,70.56,26634.0,66.6899,66.7371,66.6426,66.7371,26634.0
2022-12-06 14:30:00,70.56,70.6,70.47,70.55,45975.0,66.7371,66.775,66.652,66.7277,45975.0
2022-12-06 14:40:00,70.55,70.76,70.54,70.7,43047.0,66.7277,66.9263,66.7182,66.8696,43047.0
2022-12-06 14:50:00,70.7,70.85,70.68,70.81,47108.0,66.8696,67.0114,66.8506,66.9736,47108.0
2022-12-06 15:00:00,70.83,70.95,70.83,70.93,46529.0,66.9925,67.106,66.9925,67.0871,46529.0
2022-12-06 15:10:00,70.91,70.92,70.82,70.85,50226.0,67.0682,67.0776,66.9831,67.0114,50226.0
2022-12-06 15:20:00,70.87,70.99,70.86,70.9,50550.0,67.0303,67.1438,67.0209,67.0587,50550.0
2022-12-06 15:30:00,70.9,71.05,70.88,70.97,78953.0,67.0587,67.2006,67.0398,67.1249,78953.0
2022-12-06 15:40:00,70.97,71.04,70.89,70.95,94389.0,67.1249,67.1911,67.0493,67.106,94389.0
2022-12-06 15:50:00,70.97,71.15,70.91,71.07,220381.0,67.1249,67.2952,67.0682,67.2195,220381.0
2022-12-07 09:30:00,70.84,71.09,70.39,70.96,69273.0,67.002,67.2384,66.5764,67.1155,69273.0
2022-12-07 09:40:00,70.95,71.28,70.93,71.15,37454.0,67.106,67.4181,67.0871,67.2952,37454.0
2022-12-07 09:50:00,71.2,71.36,71.13,71.33,21885.0,67.3425,67.4938,67.2763,67.4654,21885.0
2022-12-07 10:00:00,71.32,71.62,71.26,71.51,24579.0,67.456,67.7397,67.3992,67.6357,24579.0
2022-12-07 10:10:00,71.53,71.62,71.31,71.53,22740.0,67.6546,67.7397,67.4465,67.6546,22740.0
2022-12-07 10:20:00,71.53,71.87,71.53,71.87,22391.0,67.6546,67.9762,67.6546,67.9762,22391.0
2022-12-07 10:30:00,71.89,72.02,71.85,71.88,52908.0,67.9951,68.118,67.9573,67.9856,52908.0
2022-12-07 10:40:00,71.9,71.94,71.82,71.86,16064.0,68.0045,68.0424,67.9289,67.9667,16064.0
2022-12-07 10:50:00,71.85,71.94,71.81,71.85,24888.0,67.9573,68.0424,67.9194,67.9573,24888.0
2022-12-07 11:00:00,71.86,71.98,71.86,71.95,19918.0,67.9667,68.0802,67.9667,68.0518,19918.0
2022-12-07 11:10:00,71.94,71.97,71.85,71.87,19030.0,68.0424,68.0708,67.9573,67.9762,19030.0
2022-12-07 11:20:00,71.86,71.86,71.58,71.68,26723.0,67.9667,67.9667,67.7019,67.7965,26723.0
2022-12-07 11:30:00,71.67,71.74,71.6,71.72,23279.0,67.787,67.8532,67.7208,67.8343,23279.0
2022-12-07 11:40:00,71.72,71.79,71.7,71.7,17350.0,67.8343,67.9005,67.8154,67.8154,17350.0
2022-12-07 11:50:00,71.68,71.7,71.55,71.64,17181.0,67.7965,67.8154,67.6735,67.7586,17181.0
2022-12-07 12:00:00,71.63,71.65,71.42,71.49,35862.0,67.7492,67.7681,67.5506,67.6168,35862.0
2022-12-07 12:10:00,71.52,71.64,71.5,71.54,25063.0,67.6451,67.7586,67.6262,67.664,25063.0
2022-12-07 12:20:00,71.53,71.57,71.43,71.44,14542.0,67.6546,67.6924,67.56,67.5695,14542.0
2022-12-07 12:30:00,71.45,71.52,71.42,71.46,20340.0,67.5789,67.6451,67.5506,67.5884,20340.0
2022-12-07 12:40:00,71.47,71.61,71.46,71.56,18954.0,67.5978,67.7303,67.5884,67.683,18954.0
2022-12-07 12:50:00,71.58,71.58,71.46,71.48,13452.0,67.7019,67.7019,67.5884,67.6073,13452.0
2022-12-07 13:00:00,71.47,71.51,71.37,71.42,25438.0,67.5978,67.6357,67.5033,67.5506,25438.0
2022-12-07 13:10:00,71.42,71.49,71.37,71.49,17801.0,67.5506,67.6168,67.5033,67.6168,17801.0
2022-12-07 13:20:00,71.48,71.58,71.46,71.5,33453.0,67.6073,67.7019,67.5884,67.6262,33453.0
2022-12-07 13:30:00,71.49,71.57,71.47,71.53,20258.0,67.6168,67.6924,67.5978,67.6546,20258.0
2022-12-07 13:40:00,71.53,71.64,71.52,71.61,23314.0,67.6546,67.7586,67.6451,67.7303,23314.0
2022-12-07 13:50:00,71.6,71.6,71.44,71.48,26708.0,67.7208,67.7208,67.5695,67.6073,26708.0
2022-12-07 14:00:00,71.48,71.48,71.31,71.34,14839.0,67.6073,67.6073,67.4465,67.4749,14839.0
2022-12-07 14:10:00,71.34,71.37,71.29,71.31,16103.0,67.4749,67.5033,67.4276,67.4465,16103.0
2022-12-07 14:20:00,71.3,71.35,71.23,71.32,18960.0,67.4371,67.4843,67.3708,67.456,18960.0
2022-12-07 14:30:00,71.31,71.46,71.29,71.46,12238.0,67.4465,67.5884,67.4276,67.5884,12238.0
2022-12-07 14:40:00,71.46,71.48,71.37,71.38,15910.0,67.5884,67.6073,67.5033,67.5127,15910.0
2022-12-07 14:50:00,71.37,71.37,71.26,71.32,20313.0,67.5033,67.5033,67.3992,67.456,20313.0
2022-12-07 15:00:00,71.31,71.38,71.18,71.19,23252.0,67.4465,67.5127,67.3236,67.333,23252.0
2022-12-07 15:10:00,71.2,71.26,71.15,71.18,20717.0,67.3425,67.3992,67.2952,67.3236,20717.0
2022-12-07 15:20:00,71.19,71.19,71.09,71.13,22652.0,67.333,67.333,67.2384,67.2763,22652.0
2022-12-07 15:30:00,71.13,71.15,71.02,71.11,34757.0,67.2763,67.2952,67.1722,67.2573,34757.0
2022-12-07 15:40:00,71.12,71.26,71.1,71.16,91879.0,67.2668,67.3992,67.2479,67.3046,91879.0
2022-12-07 15:50:00,71.15,71.26,71.11,71.2,169748.0,67.2952,67.3992,67.2573,67.3425,169748.0
2022-12-08 09:30:00,71.6,71.66,71.04,71.5,64461.0,67.7208,67.7775,67.1911,67.6262,64461.0
2022-12-08 09:40:00,71.54,71.65,71.33,71.47,26646.0,67.664,67.7681,67.4654,67.5978,26646.0
2022-12-08 09:50:00,71.48,71.66,71.44,71.64,20880.0,67.6073,67.7775,67.5695,67.7586,20880.0
2022-12-08 10:00:00,71.65,71.68,71.53,71.53,20414.0,67.7681,67.7965,67.6546,67.6546,20414.0
2022-12-08 10:10:00,71.53,71.59,71.49,71.51,20733.0,67.6546,67.7113,67.6168,67.6357,20733.0
2022-12-08 10:20:00,71.52,71.59,71.39,71.42,27072.0,67.6451,67.7113,67.5222,67.5506,27072.0
2022-12-08 10:30:00,71.4,71.4,71.21,71.28,24309.0,67.5316,67.5316,67.3519,67.4181,24309.0
2022-12-08 10:40:00,71.26,71.26,71.06,71.14,26497.0,67.3992,67.3992,67.2101,67.2857,26497.0
2022-12-08 10:50:00,71.14,71.15,71.06,71.07,21679.0,67.2857,67.2952,67.2101,67.2195,21679.0
2022-12-08 11:00:00,71.05,71.06,70.67,70.67,25822.0,67.2006,67.2101,66.8412,66.8412,25822.0
2022-12-08 11:10:00,70.65,70.74,70.65,70.74,20341.0,66.8223,66.9074,66.8223,66.9074,20341.0
2022-12-08 11:20:00,70.73,70.84,70.72,70.81,39251.0,66.8979,67.002,66.8885,66.9736,39251.0
2022-12-08 11:30:00,70.81,70.97,70.81,70.97,74778.0,66.9736,67.1249,66.9736,67.1249,74778.0
2022-12-08 11:40:00,70.97,71.02,70.94,70.99,10180.0,67.1249,67.1722,67.0966,67.1438,10180.0
2022-12-08 11:50:00,70.98,71.02,70.87,70.9,15325.0,67.1344,67.1722,67.0303,67.0587,15325.0
2022-12-08 12:00:00,70.89,70.92,70.82,70.83,25249.0,67.0493,67.0776,66.9831,66.9925,25249.0
2022-12-08 12:10:00,70.83,70.83,70.73,70.78,15122.0,66.9925,66.9925,66.8979,66.9452,15122.0
2022-12-08 12:20:00,70.78,70.84,70.74,70.76,10595.0,66.9452,67.002,66.9074,66.9263,10595.0
2022-12-08 12:30:00,70.75,70.75,70.65,70.68,9030.0,66.9169,66.9169,66.8223,66.8506,9030.0
2022-12-08 12:40:00,70.68,70.68,70.56,70.56,11690.0,66.8506,66.8506,66.7371,66.7371,11690.0
2022-12-08 12:50:00,70.58,70.61,70.54,70.57,13726.0,66.7561,66.7844,66.7182,66.7466,13726.0
2022-12-08 13:00:00,70.57,70.64,70.57,70.63,13280.0,66.7466,66.8128,66.7466,66.8034,13280.0
2022-12-08 13:10:00,70.62,70.63,70.54,70.62,9957.0,66.7939,66.8034,66.7182,66.7939,9957.0
2022-12-08 13:20:00,70.61,70.64,70.55,70.63,12658.0,66.7844,66.8128,66.7277,66.8034,12658.0
2022-12-08 13:30:00,70.65,70.67,70.58,70.66,13040.0,66.8223,66.8412,66.7561,66.8317,13040.0
2022-12-08 13:40:00,70.68,70.7,70.65,70.67,11841.0,66.8506,66.8696,66.8223,66.8412,11841.0
2022-12-08 13:50:00,70.67,70.69,70.62,70.65,10062.0,66.8412,66.8601,66.7939,66.8223,10062.0
2022-12-08 14:00:00,70.64,70.64,70.31,70.41,35327.0,66.8128,66.8128,66.5007,66.5953,35327.0
2022-12-08 14:10:00,70.4,70.43,70.31,70.39,16811.0,66.5858,66.6142,66.5007,66.5764,16811.0
2022-12-08 14:20:00,70.39,70.4,70.3,70.31,17525.0,66.5764,66.5858,66.4912,66.5007,17525.0
2022-12-08 14:30:00,70.31,70.45,70.24,70.44,24750.0,66.5007,66.6331,66.4345,66.6236,24750.0
2022-12-08 14:40:00,70.45,70.5,70.42,70.46,17619.0,66.6331,66.6804,66.6047,66.6426,17619.0
2022-12-08 14:50:00,70.43,70.45,70.39,70.41,18610.0,66.6142,66.6331,66.5764,66.5953,18610.0
2022-12-08 15:00:00,70.42,70.43,70.26,70.3,22602.0,66.6047,66.6142,66.4534,66.4912,22602.0
2022-12-08 15:10:00,70.29,70.35,70.2,70.26,29619.0,66.4818,66.5385,66.3966,66.4534,29619.0
2022-12-08 15:20:00,70.25,70.25,70.14,70.2,44055.0,66.4439,66.4439,66.3399,66.3966,44055.0
2022-12-08 15:30:00,70.19,70.23,70.1,70.14,45499.0,66.3872,66.425,66.3021,66.3399,45499.0
2022-12-08 15:40:00,70.13,70.28,70.12,70.23,80035.0,66.3304,66.4723,66.321,66.425,80035.0
2022-12-08 15:50:00,70.21,70.34,70.07,70.28,291416.0,66.4061,66.5291,66.2737,66.4723,291416.0
2022-12-09 09:30:00,70.05,70.67,69.79,70.49,44334.0,66.2548,66.8412,66.0089,66.6709,44334.0
2022-12-09 09:40:00,70.49,70.59,70.35,70.35,17683.0,66.6709,66.7655,66.5385,66.5385,17683.0
2022-12-09 09:50:00,70.36,70.36,70.15,70.27,21496.0,66.548,66.548,66.3494,66.4629,21496.0
2022-12-09 10:00:00,70.3,70.56,70.22,70.43,24639.0,66.4912,66.7371,66.4156,66.6142,24639.0
2022-12-09 10:10:00,70.42,70.42,70.11,70.21,16060.0,66.6047,66.6047,66.3115,66.4061,16060.0
2022-12-09 10:20:00,70.19,70.21,70.13,70.19,12713.0,66.3872,66.4061,66.3304,66.3872,12713.0
2022-12-09 10:30:00,70.2,70.23,70.02,70.14,18585.0,66.3966,66.425,66.2264,66.3399,18585.0
2022-12-09 10:40:00,70.14,70.19,70.11,70.12,11587.0,66.3399,66.3872,66.3115,66.321,11587.0
2022-12-09 10:50:00,70.11,70.14,70.01,70.11,28501.0,66.3115,66.3399,66.2169,66.3115,28501.0
2022-12-09 11:00:00,70.11,70.16,70.05,70.05,18439.0,66.3115,66.3588,66.2548,66.2548,18439.0
2022-12-09 11:10:00,70.05,70.11,70.0,70.08,23279.0,66.2548,66.3115,66.2075,66.2832,23279.0
2022-12-09 11:20:00,70.06,70.2,70.05,70.16,15203.0,66.2642,66.3966,66.2548,66.3588,15203.0
2022-12-09 11:30:00,70.17,70.18,70.06,70.06,16183.0,66.3683,66.3777,66.2642,66.2642,16183.0
2022-12-09 11:40:00,70.08,70.23,70.03,70.16,13476.0,66.2832,66.425,66.2359,66.3588,13476.0
2022-12-09 11:50:00,70.17,70.23,70.16,70.19,10344.0,66.3683,66.425,66.3588,66.3872,10344.0
2022-12-09 12:00:00,70.17,70.23,70.17,70.18,12564.0,66.3683,66.425,66.3683,66.3777,12564.0
2022-12-09 12:10:00,70.17,70.24,70.11,70.12,14935.0,66.3683,66.4345,66.3115,66.321,14935.0
2022-12-09 12:20:00,70.12,70.12,70.03,70.04,11752.0,66.321,66.321,66.2359,66.2453,11752.0
2022-12-09 12:30:00,70.05,70.1,70.02,70.1,10238.0,66.2548,66.3021,66.2264,66.3021,10238.0
2022-12-09 12:40:00,70.1,70.14,70.06,70.1,13253.0,66.3021,66.3399,66.2642,66.3021,13253.0
2022-12-09 12:50:00,70.09,70.18,70.07,70.18,12989.0,66.2926,66.3777,66.2737,66.3777,12989.0
2022-12-09 13:00:00,70.17,70.21,70.12,70.14,18343.0,66.3683,66.4061,66.321,66.3399,18343.0
2022-12-09 13:10:00,70.14,70.24,70.13,70.17,18643.0,66.3399,66.4345,66.3304,66.3683,18643.0
2022-12-09 13:20:00,70.17,70.17,70.06,70.13,18909.0,66.3683,66.3683,66.2642,66.3304,18909.0
2022-12-09 13:30:00,70.13,70.2,70.12,70.18,27337.0,66.3304,66.3966,66.321,66.3777,27337.0
2022-12-09 13:40:00,70.18,70.23,70.15,70.16,22095.0,66.3777,66.425,66.3494,66.3588,22095.0
2022-12-09 13:50:00,70.16,70.2,70.07,70.1,16399.0,66.3588,66.3966,66.2737,66.3021,16399.0
2022-12-09 14:00:00,70.11,70.14,70.07,70.09,19099.0,66.3115,66.3399,66.2737,66.2926,19099.0
2022-12-09 14:10:00,70.09,70.15,70.05,70.13,11161.0,66.2926,66.3494,66.2548,66.3304,11161.0
2022-12-09 14:20:00,70.14,70.19,70.12,70.18,10643.0,66.3399,66.3872,66.321,66.3777,10643.0
2022-12-09 14:30:00,70.16,70.22,70.16,70.2,13332.0,66.3588,66.4156,66.3588,66.3966,13332.0
2022-12-09 14:40:00,70.2,70.21,70.14,70.19,10269.0,66.3966,66.4061,66.3399,66.3872,10269.0
2022-12-09 14:50:00,70.18,70.21,70.13,70.13,14283.0,66.3777,66.4061,66.3304,66.3304,14283.0
2022-12-09 15:00:00,70.13,70.24,70.12,70.22,16471.0,66.3304,66.4345,66.321,66.4156,16471.0
2022-12-09 15:10:00,70.2,70.26,70.13,70.13,27444.0,66.3966,66.4534,66.3304,66.3304,27444.0
2022-12-09 15:20:00,70.14,70.16,70.07,70.09,20535.0,66.3399,66.3588,66.2737,66.2926,20535.0
2022-12-09 15:30:00,70.08,70.15,70.03,70.03,37745.0,66.2832,66.3494,66.2359,66.2359,37745.0
2022-12-09 15:40:00,70.03,70.05,69.9,69.98,50208.0,66.2359,66.2548,66.1129,66.1886,50208.0
2022-12-09 15:50:00,69.98,70.08,69.89,69.95,165515.0,66.1886,66.2832,66.1034,66.1602,165515.0
2022-12-12 09:30:00,69.9,69.9,69.48,69.59,69906.0,66.1129,66.1129,65.7157,65.8197,69906.0
2022-12-12 09:40:00,69.6,69.64,69.42,69.58,32343.0,65.8292,65.867,65.6589,65.8102,32343.0
2022-12-12 09:50:00,69.56,69.61,69.42,69.45,18787.0,65.7913,65.8386,65.6589,65.6873,18787.0
2022-12-12 10:00:00,69.45,69.55,69.44,69.48,31100.0,65.6873,65.7819,65.6778,65.7157,31100.0
2022-12-12 10:10:00,69.48,69.5,69.37,69.44,40284.0,65.7157,65.7346,65.6116,65.6778,40284.0
2022-12-12 10:20:00,69.45,69.62,69.42,69.58,41706.0,65.6873,65.8481,65.6589,65.8102,41706.0
2022-12-12 10:30:00,69.58,69.77,69.57,69.67,27501.0,65.8102,65.9899,65.8008,65.8954,27501.0
2022-12-12 10:40:00,69.67,69.74,69.57,69.6,29509.0,65.8954,65.9616,65.8008,65.8292,29509.0
2022-12-12 10:50:00,69.58,69.66,69.53,69.57,35254.0,65.8102,65.8859,65.7629,65.8008,35254.0
2022-12-12 11:00:00,69.57,69.76,69.5,69.76,27580.0,65.8008,65.9805,65.7346,65.9805,27580.0
2022-12-12 11:10:00,69.75,69.81,69.71,69.79,17182.0,65.971,66.0278,65.9332,66.0089,17182.0
2022-12-12 11:20:00,69.8,70.0,69.8,69.95,28473.0,66.0183,66.2075,66.0183,66.1602,28473.0
2022-12-12 11:30:00,69.95,69.95,69.84,69.89,28023.0,66.1602,66.1602,66.0562,66.1034,28023.0
2022-12-12 11:40:00,69.9,70.03,69.89,70.0,46109.0,66.1129,66.2359,66.1034,66.2075,46109.0
2022-12-12 11:50:00,70.02,70.03,69.94,70.03,17097.0,66.2264,66.2359,66.1507,66.2359,17097.0
2022-12-12 12:00:00,70.02,70.08,70.02,70.03,14951.0,66.2264,66.2832,66.2264,66.2359,14951.0
2022-12-12 12:10:00,70.03,70.14,70.01,70.13,21812.0,66.2359,66.3399,66.2169,66.3304,21812.0
2022-12-12 12:20:00,70.12,70.12,69.97,70.05,39408.0,66.321,66.321,66.1791,66.2548,39408.0
2022-12-12 12:30:00,70.05,70.25,70.03,70.23,16253.0,66.2548,66.4439,66.2359,66.425,16253.0
2022-12-12 12:40:00,70.23,70.3,70.22,70.28,10485.0,66.425,66.4912,66.4156,66.4723,10485.0
2022-12-12 12:50:00,70.28,70.35,70.28,70.3,14729.0,66.4723,66.5385,66.4723,66.4912,14729.0
2022-12-12 13:00:00,70.3,70.35,70.24,70.33,17885.0,66.4912,66.5385,66.4345,66.5196,17885.0
2022-12-12 13:10:00,70.33,70.38,70.29,70.37,17469.0,66.5196,66.5669,66.4818,66.5574,17469.0
2022-12-12 13:20:00,70.36,70.37,70.31,70.33,15536.0,66.548,66.5574,66.5007,66.5196,15536.0
2022-12-12 13:30:00,70.34,70.43,70.34,70.42,13108.0,66.5291,66.6142,66.5291,66.6047,13108.0
2022-12-12 13:40:00,70.41,70.44,70.38,70.44,11685.0,66.5953,66.6236,66.5669,66.6236,11685.0
2022-12-12 13:50:00,70.43,70.44,70.29,70.31,24897.0,66.6142,66.6236,66.4818,66.5007,24897.0
2022-12-12 14:00:00,70.32,70.41,70.31,70.33,23045.0,66.5101,66.5953,66.5007,66.5196,23045.0
2022-12-12 14:10:00,70.33,70.34,70.3,70.31,16344.0,66.5196,66.5291,66.4912,66.5007,16344.0
2022-12-12 14:20:00,70.31,70.37,70.26,70.34,25696.0,66.5007,66.5574,66.4534,66.5291,25696.0
2022-12-12 14:30:00,70.33,70.36,70.27,70.36,20580.0,66.5196,66.548,66.4629,66.548,20580.0
2022-12-12 14:40:00,70.39,70.42,70.29,70.29,18139.0,66.5764,66.6047,66.4818,66.4818,18139.0
2022-12-12 14:50:00,70.3,70.45,70.29,70.43,30033.0,66.4912,66.6331,66.4818,66.6142,30033.0
2022-12-12 15:00:00,70.44,70.58,70.43,70.56,35898.0,66.6236,66.7561,66.6142,66.7371,35898.0
2022-12-12 15:10:00,70.57,70.67,70.55,70.64,36545.0,66.7466,66.8412,66.7277,66.8128,36545.0
2022-12-12 15:20:00,70.65,70.76,70.6,70.74,30222.0,66.8223,66.9263,66.775,66.9074,30222.0
2022-12-12 15:30:00,70.74,70.86,70.73,70.8,54625.0,66.9074,67.0209,66.8979,66.9641,54625.0
2022-12-12 15:40:00,70.8,70.81,70.68,70.7,51823.0,66.9641,66.9736,66.8506,66.8696,51823.0
2022-12-12 15:50:00,70.69,70.92,70.68,70.83,234926.0,66.8601,67.0776,66.8506,66.9925,234926.0
2022-12-13 09:30:00,71.88,72.07,71.22,71.3,80444.0,67.9856,68.1653,67.3614,67.4371,80444.0
2022-12-13 09:40:00,71.3,71.35,71.14,71.15,24904.0,67.4371,67.4843,67.2857,67.2952,24904.0
2022-12-13 09:50:00,71.1,71.44,71.06,71.38,31407.0,67.2479,67.5695,67.2101,67.5127,31407.0
2022-12-13 10:00:00,71.4,71.5,71.11,71.17,39405.0,67.5316,67.6262,67.2573,67.3141,39405.0
2022-12-13 10:10:00,71.17,71.17,70.66,70.72,68914.0,67.3141,67.3141,66.8317,66.8885,68914.0
2022-12-13 10:20:00,70.72,70.75,70.23,70.52,41851.0,66.8885,66.9169,66.425,66.6993,41851.0
2022-12-13 10:30:00,70.54,70.85,70.48,70.61,37476.0,66.7182,67.0114,66.6615,66.7844,37476.0
2022-12-13 10:40:00,70.64,70.8,70.63,70.65,53790.0,66.8128,66.9641,66.8034,66.8223,53790.0
2022-12-13 10:50:00,70.63,70.7,70.57,70.64,47553.0,66.8034,66.8696,66.7466,66.8128,47553.0
2022-12-13 11:00:00,70.64,70.85,70.64,70.74,46243.0,66.8128,67.0114,66.8128,66.9074,46243.0
2022-12-13 11:10:00,70.73,70.76,70.61,70.72,30823.0,66.8979,66.9263,66.7844,66.8885,30823.0
2022-12-13 11:20:00,70.7,70.74,70.5,70.6,31699.0,66.8696,66.9074,66.6804,66.775,31699.0
2022-12-13 11:30:00,70.61,70.83,70.6,70.75,27409.0,66.7844,66.9925,66.775,66.9169,27409.0
2022-12-13 11:40:00,70.78,70.89,70.48,70.5,26746.0,66.9452,67.0493,66.6615,66.6804,26746.0
2022-12-13 11:50:00,70.54,70.59,70.43,70.59,13711.0,66.7182,66.7655,66.6142,66.7655,13711.0
2022-12-13 12:00:00,70.61,70.72,70.61,70.7,20469.0,66.7844,66.8885,66.7844,66.8696,20469.0
2022-12-13 12:10:00,70.71,70.71,70.39,70.39,12146.0,66.879,66.879,66.5764,66.5764,12146.0
2022-12-13 12:20:00,70.41,70.53,70.39,70.42,16116.0,66.5953,66.7088,66.5764,66.6047,16116.0
2022-12-13 12:30:00,70.42,70.6,70.39,70.59,85341.0,66.6047,66.775,66.5764,66.7655,85341.0
2022-12-13 12:40:00,70.59,70.59,70.32,70.34,17042.0,66.7655,66.7655,66.5101,66.5291,17042.0
2022-12-13 12:50:00,70.34,70.45,70.31,70.38,16977.0,66.5291,66.6331,66.5007,66.5669,16977.0
2022-12-13 13:00:00,70.38,70.49,70.37,70.46,28958.0,66.5669,66.6709,66.5574,66.6426,28958.0
2022-12-13 13:10:00,70.47,70.68,70.46,70.65,18917.0,66.652,66.8506,66.6426,66.8223,18917.0
2022-12-13 13:20:00,70.68,70.75,70.66,70.68,17280.0,66.8506,66.9169,66.8317,66.8506,17280.0
2022-12-13 13:30:00,70.69,70.72,70.59,70.64,21871.0,66.8601,66.8885,66.7655,66.8128,21871.0
2022-12-13 13:40:00,70.62,70.72,70.56,70.6,21879.0,66.7939,66.8885,66.7371,66.775,21879.0
2022-12-13 13:50:00,70.58,70.66,70.51,70.65,17290.0,66.7561,66.8317,66.6899,66.8223,17290.0
2022-12-13 14:00:00,70.65,70.72,70.57,70.57,26740.0,66.8223,66.8885,66.7466,66.7466,26740.0
2022-12-13 14:10:00,70.56,70.68,70.56,70.63,16524.0,66.7371,66.8506,66.7371,66.8034,16524.0
2022-12-13 14:20:00,70.64,70.71,70.6,70.71,19463.0,66.8128,66.879,66.775,66.879,19463.0
2022-12-13 14:30:00,70.7,70.75,70.61,70.72,17617.0,66.8696,66.9169,66.7844,66.8885,17617.0
2022-12-13 14:40:00,70.73,70.86,70.69,70.83,15108.0,66.8979,67.0209,66.8601,66.9925,15108.0
2022-12-13 14:50:00,70.82,70.82,70.62,70.68,42177.0,66.9831,66.9831,66.7939,66.8506,42177.0
2022-12-13 15:00:00,70.67,70.67,70.46,70.47,24666.0,66.8412,66.8412,66.6426,66.652,24666.0
2022-12-13 15:10:00,70.46,70.56,70.38,70.5,42170.0,66.6426,66.7371,66.5669,66.6804,42170.0
2022-12-13 15:20:00,70.5,70.62,70.48,70.58,69784.0,66.6804,66.7939,66.6615,66.7561,69784.0
2022-12-13 15:30:00,70.59,70.73,70.57,70.59,70680.0,66.7655,66.8979,66.7466,66.7655,70680.0
2022-12-13 15:40:00,70.58,70.79,70.55,70.74,120631.0,66.7561,66.9547,66.7277,66.9074,120631.0
2022-12-13 15:50:00,70.74,70.94,70.56,70.67,302922.0,66.9074,67.0966,66.7371,66.8412,302922.0
2022-12-14 09:30:00,70.77,71.05,70.42,70.92,46821.0,66.9358,67.2006,66.6047,67.0776,46821.0
2022-12-14 09:40:00,70.95,71.06,70.86,70.99,15779.0,67.106,67.2101,67.0209,67.1438,15779.0
2022-12-14 09:50:00,70.99,71.1,70.93,71.01,18272.0,67.1438,67.2479,67.0871,67.1628,18272.0
2022-12-14 10:00:00,71.04,71.14,70.97,70.97,18123.0,67.1911,67.2857,67.1249,67.1249,18123.0
2022-12-14 10:10:00,70.97,71.15,70.97,71.13,18956.0,67.1249,67.2952,67.1249,67.2763,18956.0
2022-12-14 10:20:00,71.1,71.24,71.09,71.2,14710.0,67.2479,67.3803,67.2384,67.3425,14710.0
2022-12-14 10:30:00,71.2,71.42,71.2,71.38,23219.0,67.3425,67.5506,67.3425,67.5127,23219.0
2022-12-14 10:40:00,71.38,71.5,71.38,71.48,32416.0,67.5127,67.6262,67.5127,67.6073,32416.0
2022-12-14 10:50:00,71.48,71.54,71.43,71.48,41628.0,67.6073,67.664,67.56,67.6073,41628.0
2022-12-14 11:00:00,71.48,71.56,71.42,71.42,32979.0,67.6073,67.683,67.5506,67.5506,32979.0
2022-12-14 11:10:00,71.42,71.44,71.39,71.41,16033.0,67.5506,67.5695,67.5222,67.5411,16033.0
2022-12-14 11:20:00,71.41,71.52,71.37,71.52,18153.0,67.5411,67.6451,67.5033,67.6451,18153.0
2022-12-14 11:30:00,71.52,71.54,71.36,71.39,24125.0,67.6451,67.664,67.4938,67.5222,24125.0
2022-12-14 11:40:00,71.4,71.42,71.31,71.32,17428.0,67.5316,67.5506,67.4465,67.456,17428.0
2022-12-14 11:50:00,71.31,71.35,71.24,71.26,13920.0,67.4465,67.4843,67.3803,67.3992,13920.0
2022-12-14 12:00:00,71.26,71.29,71.21,71.22,14667.0,67.3992,67.4276,67.3519,67.3614,14667.0
2022-12-14 12:10:00,71.21,71.27,71.17,71.27,12030.0,67.3519,67.4087,67.3141,67.4087,12030.0
2022-12-14 12:20:00,71.27,71.3,71.21,71.24,14749.0,67.4087,67.4371,67.3519,67.3803,14749.0
2022-12-14 12:30:00,71.22,71.28,71.2,71.28,15597.0,67.3614,67.4181,67.3425,67.4181,15597.0
2022-12-14 12:40:00,71.27,71.28,71.22,71.26,15957.0,67.4087,67.4181,67.3614,67.3992,15957.0
2022-12-14 12:50:00,71.26,71.27,71.21,71.23,12456.0,67.3992,67.4087,67.3519,67.3708,12456.0
2022-12-14 13:00:00,71.23,71.3,71.19,71.29,11712.0,67.3708,67.4371,67.333,67.4276,11712.0
2022-12-14 13:10:00,71.28,71.35,71.28,71.33,19690.0,67.4181,67.4843,67.4181,67.4654,19690.0
2022-12-14 13:20:00,71.33,71.36,71.3,71.32,15019.0,67.4654,67.4938,67.4371,67.456,15019.0
2022-12-14 13:30:00,71.31,71.41,71.27,71.4,19903.0,67.4465,67.5411,67.4087,67.5316,19903.0
2022-12-14 13:40:00,71.38,71.43,71.29,71.3,25367.0,67.5127,67.56,67.4276,67.4371,25367.0
2022-12-14 13:50:00,71.29,71.43,71.26,71.33,21677.0,67.4276,67.56,67.3992,67.4654,21677.0
2022-12-14 14:00:00,71.32,71.35,70.44,70.52,37011.0,67.456,67.4843,66.6236,66.6993,37011.0
2022-12-14 14:10:00,70.56,70.64,70.44,70.57,38905.0,66.7371,66.8128,66.6236,66.7466,38905.0
2022-12-14 14:20:00,70.56,70.77,70.49,70.73,36653.0,66.7371,66.9358,66.6709,66.8979,36653.0
2022-12-14 14:30:00,70.7,70.78,70.2,70.39,99286.0,66.8696,66.9452,66.3966,66.5764,99286.0
2022-12-14 14:40:00,70.34,70.61,70.09,70.41,29173.0,66.5291,66.7844,66.2926,66.5953,29173.0
2022-12-14 14:50:00,70.34,70.41,70.14,70.39,23030.0,66.5291,66.5953,66.3399,66.5764,23030.0
2022-12-14 15:00:00,70.38,70.74,70.3,70.61,28139.0,66.5669,66.9074,66.4912,66.7844,28139.0
2022-12-14 15:10:00,70.63,71.01,70.54,70.7,34029.0,66.8034,67.1628,66.7182,66.8696,34029.0
2022-12-14 15:20:00,70.72,70.73,70.24,70.25,35857.0,66.8885,66.8979,66.4345,66.4439,35857.0
2022-12-14 15:30:00,70.2,70.26,70.06,70.26,55083.0,66.3966,66.4534,66.2642,66.4534,55083.0
2022-12-14 15:40:00,70.27,70.43,70.25,70.31,101859.0,66.4629,66.6142,66.4439,66.5007,101859.0
2022-12-14 15:50:00,70.31,70.57,70.31,70.35,251269.0,66.5007,66.7466,66.5007,66.5385,251269.0
2022-12-15 09:30:00,69.63,69.79,69.39,69.65,55749.0,65.8575,66.0089,65.6305,65.8764,55749.0
2022-12-15 09:40:00,69.63,69.63,69.47,69.59,20781.0,65.8575,65.8575,65.7062,65.8197,20781.0
2022-12-15 09:50:00,69.56,69.7,69.25,69.31,39398.0,65.7913,65.9237,65.4981,65.5549,39398.0
2022-12-15 10:00:00,69.33,69.4,69.14,69.26,33084.0,65.5738,65.64,65.3941,65.5076,33084.0
2022-12-15 10:10:00,69.26,69.42,69.24,69.3,81662.0,65.5076,65.6589,65.4887,65.5454,81662.0
2022-12-15 10:20:00,69.3,69.31,69.22,69.27,59598.0,65.5454,65.5549,65.4697,65.517,59598.0
2022-12-15 10:30:00,69.28,69.46,69.17,69.46,34174.0,65.5265,65.6967,65.4225,65.6967,34174.0
2022-12-15 10:40:00,69.44,69.54,69.33,69.35,31936.0,65.6778,65.7724,65.5738,65.5927,31936.0
2022-12-15 10:50:00,69.33,69.41,69.33,69.41,27658.0,65.5738,65.6495,65.5738,65.6495,27658.0
2022-12-15 11:00:00,69.42,69.53,69.38,69.52,43003.0,65.6589,65.7629,65.6211,65.7535,43003.0
2022-12-15 11:10:00,69.52,69.52,69.23,69.31,28301.0,65.7535,65.7535,65.4792,65.5549,28301.0
2022-12-15 11:20:00,69.33,69.34,69.21,69.24,21415.0,65.5738,65.5832,65.4603,65.4887,21415.0
2022-12-15 11:30:00,69.25,69.41,69.22,69.35,20008.0,65.4981,65.6495,65.4697,65.5927,20008.0
2022-12-15 11:40:00,69.35,69.35,69.04,69.09,16839.0,65.5927,65.5927,65.2995,65.3468,16839.0
2022-12-15 11:50:00,69.1,69.12,69.03,69.05,15884.0,65.3562,65.3752,65.29,65.309,15884.0
2022-12-15 12:00:00,69.04,69.15,69.04,69.05,17422.0,65.2995,65.4035,65.2995,65.309,17422.0
2022-12-15 12:10:00,69.06,69.13,68.98,69.11,17942.0,65.3184,65.3846,65.2427,65.3657,17942.0
2022-12-15 12:20:00,69.11,69.12,69.03,69.11,18251.0,65.3657,65.3752,65.29,65.3657,18251.0
2022-12-15 12:30:00,69.12,69.27,69.12,69.18,35497.0,65.3752,65.517,65.3752,65.4319,35497.0
2022-12-15 12:40:00,69.17,69.21,69.06,69.11,12537.0,65.4225,65.4603,65.3184,65.3657,12537.0
2022-12-15 12:50:00,69.11,69.12,68.95,68.97,24771.0,65.3657,65.3752,65.2144,65.2333,24771.0
2022-12-15 13:00:00,68.96,69.01,68.84,68.9,19430.0,65.2238,65.2711,65.1103,65.1671,19430.0
2022-12-15 13:10:00,68.89,68.99,68.89,68.9,32966.0,65.1576,65.2522,65.1576,65.1671,32966.0
2022-12-15 13:20:00,68.89,68.93,68.85,68.92,18380.0,65.1576,65.1955,65.1198,65.186,18380.0
2022-12-15 13:30:00,68.91,69.02,68.87,69.02,33949.0,65.1765,65.2806,65.1387,65.2806,33949.0
2022-12-15 13:40:00,69.02,69.07,68.91,68.92,22969.0,65.2806,65.3279,65.1765,65.186,22969.0
2022-12-15 13:50:00,68.92,69.05,68.91,69.05,26665.0,65.186,65.309,65.1765,65.309,26665.0
2022-12-15 14:00:00,69.05,69.05,68.87,68.87,19154.0,65.309,65.309,65.1387,65.1387,19154.0
2022-12-15 14:10:00,68.87,68.99,68.85,68.98,16199.0,65.1387,65.2522,65.1198,65.2427,16199.0
2022-12-15 14:20:00,68.98,69.04,68.97,69.01,24575.0,65.2427,65.2995,65.2333,65.2711,24575.0
2022-12-15 14:30:00,69.01,69.31,69.0,69.27,30727.0,65.2711,65.5549,65.2617,65.517,30727.0
2022-12-15 14:40:00,69.27,69.29,69.18,69.22,23332.0,65.517,65.536,65.4319,65.4697,23332.0
2022-12-15 14:50:00,69.23,69.46,69.19,69.46,34605.0,65.4792,65.6967,65.4414,65.6967,34605.0
2022-12-15 15:00:00,69.47,69.63,69.47,69.61,28780.0,65.7062,65.8575,65.7062,65.8386,28780.0
2022-12-15 15:10:00,69.62,69.62,69.4,69.43,48347.0,65.8481,65.8481,65.64,65.6684,48347.0
2022-12-15 15:20:00,69.43,69.57,69.41,69.55,31250.0,65.6684,65.8008,65.6495,65.7819,31250.0
2022-12-15 15:30:00,69.54,69.69,69.41,69.46,54358.0,65.7724,65.9143,65.6495,65.6967,54358.0
2022-12-15 15:40:00,69.45,69.47,69.25,69.27,73090.0,65.6873,65.7062,65.4981,65.517,73090.0
2022-12-15 15:50:00,69.26,69.38,69.2,69.34,249537.0,65.5076,65.6211,65.4508,65.5832,249537.0
2022-12-16 09:30:00,68.42,68.9,68.29,68.78,364720.0,64.7131,65.1671,64.5901,65.0536,364720.0
2022-12-16 09:40:00,68.78,69.03,68.67,68.82,30046.0,65.0536,65.29,64.9495,65.0914,30046.0
2022-12-16 09:50:00,68.8,68.93,68.72,68.89,22207.0,65.0725,65.1955,64.9968,65.1576,22207.0
2022-12-16 10:00:00,68.87,68.92,68.47,68.5,30422.0,65.1387,65.186,64.7604,64.7888,30422.0
2022-12-16 10:10:00,68.52,68.58,68.38,68.56,26123.0,64.8077,64.8644,64.6753,64.8455,26123.0
2022-12-16 10:20:00,68.58,68.73,68.55,68.56,26696.0,64.8644,65.0063,64.836,64.8455,26696.0
2022-12-16 10:30:00,68.56,68.64,68.39,68.57,23243.0,64.8455,64.9212,64.6847,64.855,23243.0
2022-12-16 10:40:00,68.58,68.77,68.57,68.66,21627.0,64.8644,65.0441,64.855,64.9401,21627.0
2022-12-16 10:50:00,68.66,68.76,68.63,68.72,21569.0,64.9401,65.0347,64.9117,64.9968,21569.0
2022-12-16 11:00:00,68.73,68.81,68.7,68.7,21724.0,65.0063,65.082,64.9779,64.9779,21724.0
2022-12-16 11:10:00,68.72,68.99,68.69,68.94,29303.0,64.9968,65.2522,64.9685,65.2049,29303.0
2022-12-16 11:20:00,68.96,69.16,68.94,69.16,42313.0,65.2238,65.413,65.2049,65.413,42313.0
2022-12-16 11:30:00,69.17,69.29,68.95,69.07,31852.0,65.4225,65.536,65.2144,65.3279,31852.0
2022-12-16 11:40:00,69.07,69.07,68.68,68.68,29222.0,65.3279,65.3279,64.959,64.959,29222.0
2022-12-16 11:50:00,68.7,68.74,68.63,68.64,22084.0,64.9779,65.0158,64.9117,64.9212,22084.0
2022-12-16 12:00:00,68.65,68.78,68.65,68.71,18711.0,64.9306,65.0536,64.9306,64.9874,18711.0
2022-12-16 12:10:00,68.71,68.76,68.65,68.72,28623.0,64.9874,65.0347,64.9306,64.9968,28623.0
2022-12-16 12:20:00,68.71,68.72,68.54,68.64,27166.0,64.9874,64.9968,64.8266,64.9212,27166.0
2022-12-16 12:30:00,68.64,68.7,68.6,68.66,22287.0,64.9212,64.9779,64.8833,64.9401,22287.0
2022-12-16 12:40:00,68.64,68.67,68.55,68.67,25466.0,64.9212,64.9495,64.836,64.9495,25466.0
2022-12-16 12:50:00,68.67,68.68,68.48,68.49,15971.0,64.9495,64.959,64.7698,64.7793,15971.0
2022-12-16 13:00:00,68.49,68.56,68.41,68.49,22088.0,64.7793,64.8455,64.7036,64.7793,22088.0
2022-12-16 13:10:00,68.48,68.55,68.46,68.48,27950.0,64.7698,64.836,64.7509,64.7698,27950.0
2022-12-16 13:20:00,68.46,68.46,68.35,68.36,26847.0,64.7509,64.7509,64.6469,64.6563,26847.0
2022-12-16 13:30:00,68.37,68.45,68.35,68.43,22861.0,64.6658,64.7415,64.6469,64.7225,22861.0
2022-12-16 13:40:00,68.44,68.56,68.42,68.55,28417.0,64.732,64.8455,64.7131,64.836,28417.0
2022-12-16 13:50:00,68.54,68.59,68.46,68.59,24720.0,64.8266,64.8739,64.7509,64.8739,24720.0
2022-12-16 14:00:00,68.59,68.66,68.52,68.65,26737.0,64.8739,64.9401,64.8077,64.9306,26737.0
2022-12-16 14:10:00,68.65,68.74,68.61,68.65,40027.0,64.9306,65.0158,64.8928,64.9306,40027.0
2022-12-16 14:20:00,68.64,68.66,68.57,68.62,22215.0,64.9212,64.9401,64.855,64.9023,22215.0
2022-12-16 14:30:00,68.63,68.75,68.56,68.73,41002.0,64.9117,65.0252,64.8455,65.0063,41002.0
2022-12-16 14:40:00,68.73,68.78,68.62,68.67,23789.0,65.0063,65.0536,64.9023,64.9495,23789.0
2022-12-16 14:50:00,68.68,68.94,68.68,68.91,41886.0,64.959,65.2049,64.959,65.1765,41886.0
2022-12-16 15:00:00,68.89,68.98,68.81,68.83,25673.0,65.1576,65.2427,65.082,65.1009,25673.0
2022-12-16 15:10:00,68.83,68.96,68.81,68.84,56705.0,65.1009,65.2238,65.082,65.1103,56705.0
2022-12-16 15:20:00,68.83,68.98,68.83,68.91,39834.0,65.1009,65.2427,65.1009,65.1765,39834.0
2022-12-16 15:30:00,68.9,69.03,68.88,68.96,103696.0,65.1671,65.29,65.1482,65.2238,103696.0
2022-12-16 15:40:00,68.97,69.15,68.91,68.97,190646.0,65.2333,65.4035,65.1765,65.2333,190646.0
2022-12-16 15:50:00,68.97,69.2,68.96,69.01,430774.0,65.2333,65.4508,65.2238,65.2711,430774.0
2022-12-19 09:30:00,69.23,69.61,68.43,69.61,63808.0,65.4792,65.8386,64.7225,65.8386,63808.0
2022-12-19 09:40:00,69.6,69.69,69.28,69.28,26469.0,65.8292,65.9143,65.5265,65.5265,26469.0
2022-12-19 09:50:00,69.36,69.49,69.32,69.48,17439.0,65.6022,65.7251,65.5643,65.7157,17439.0
2022-12-19 10:00:00,69.46,69.57,69.41,69.52,21740.0,65.6967,65.8008,65.6495,65.7535,21740.0
2022-12-19 10:10:00,69.55,69.6,69.49,69.54,16124.0,65.7819,65.8292,65.7251,65.7724,16124.0
2022-12-19 10:20:00,69.55,69.76,69.5,69.75,17490.0,65.7819,65.9805,65.7346,65.971,17490.0
2022-12-19 10:30:00,69.77,69.77,69.6,69.61,10508.0,65.9899,65.9899,65.8292,65.8386,10508.0
2022-12-19 10:40:00,69.62,69.69,69.58,69.64,21578.0,65.8481,65.9143,65.8102,65.867,21578.0
2022-12-19 10:50:00,69.63,69.63,69.44,69.49,16186.0,65.8575,65.8575,65.6778,65.7251,16186.0
2022-12-19 11:00:00,69.46,69.58,69.43,69.55,13740.0,65.6967,65.8102,65.6684,65.7819,13740.0
2022-12-19 11:10:00,69.55,69.56,69.49,69.55,12720.0,65.7819,65.7913,65.7251,65.7819,12720.0
2022-12-19 11:20:00,69.54,69.67,69.53,69.66,15728.0,65.7724,65.8954,65.7629,65.8859,15728.0
2022-12-19 11:30:00,69.65,69.71,69.51,69.56,12157.0,65.8764,65.9332,65.744,65.7913,12157.0
2022-12-19 11:40:00,69.55,69.55,69.31,69.32,10234.0,65.7819,65.7819,65.5549,65.5643,10234.0
2022-12-19 11:50:00,69.31,69.32,69.23,69.29,14961.0,65.5549,65.5643,65.4792,65.536,14961.0
2022-12-19 12:00:00,69.32,69.39,69.3,69.36,11583.0,65.5643,65.6305,65.5454,65.6022,11583.0
2022-12-19 12:10:00,69.36,69.37,69.32,69.34,11580.0,65.6022,65.6116,65.5643,65.5832,11580.0
2022-12-19 12:20:00,69.35,69.37,69.29,69.29,12578.0,65.5927,65.6116,65.536,65.536,12578.0
2022-12-19 12:30:00,69.3,69.3,69.19,69.24,17369.0,65.5454,65.5454,65.4414,65.4887,17369.0
2022-12-19 12:40:00,69.25,69.27,69.2,69.26,11493.0,65.4981,65.517,65.4508,65.5076,11493.0
2022-12-19 12:50:00,69.27,69.28,69.2,69.22,11829.0,65.517,65.5265,65.4508,65.4697,11829.0
2022-12-19 13:00:00,69.22,69.34,69.22,69.26,13249.0,65.4697,65.5832,65.4697,65.5076,13249.0
2022-12-19 13:10:00,69.26,69.26,69.13,69.15,23370.0,65.5076,65.5076,65.3846,65.4035,23370.0
2022-12-19 13:20:00,69.15,69.18,69.0,69.01,17971.0,65.4035,65.4319,65.2617,65.2711,17971.0
2022-12-19 13:30:00,68.99,69.06,68.96,69.04,17532.0,65.2522,65.3184,65.2238,65.2995,17532.0
2022-12-19 13:40:00,69.04,69.07,68.91,68.96,13077.0,65.2995,65.3279,65.1765,65.2238,13077.0
2022-12-19 13:50:00,68.95,68.99,68.87,68.88,15351.0,65.2144,65.2522,65.1387,65.1482,15351.0
2022-12-19 14:00:00,68.89,68.9,68.73,68.81,18110.0,65.1576,65.1671,65.0063,65.082,18110.0
2022-12-19 14:10:00,68.81,68.83,68.74,68.79,11450.0,65.082,65.1009,65.0158,65.063,11450.0
2022-12-19 14:20:00,68.8,68.87,68.66,68.67,19987.0,65.0725,65.1387,64.9401,64.9495,19987.0
2022-12-19 14:30:00,68.67,68.75,68.66,68.69,13962.0,64.9495,65.0252,64.9401,64.9685,13962.0
2022-12-19 14:40:00,68.68,68.7,68.6,68.64,20905.0,64.959,64.9779,64.8833,64.9212,20905.0
2022-12-19 14:50:00,68.64,68.68,68.54,68.68,37006.0,64.9212,64.959,64.8266,64.959,37006.0
2022-12-19 15:00:00,68.67,68.67,68.54,68.67,19167.0,64.9495,64.9495,64.8266,64.9495,19167.0
2022-12-19 15:10:00,68.66,68.73,68.62,68.73,19706.0,64.9401,65.0063,64.9023,65.0063,19706.0
2022-12-19 15:20:00,68.72,68.75,68.68,68.7,23174.0,64.9968,65.0252,64.959,64.9779,23174.0
2022-12-19 15:30:00,68.7,68.9,68.7,68.86,35856.0,64.9779,65.1671,64.9779,65.1292,35856.0
2022-12-19 15:40:00,68.86,69.02,68.83,68.91,74578.0,65.1292,65.2806,65.1009,65.1765,74578.0
2022-12-19 15:50:00,68.91,68.99,68.88,68.91,150747.0,65.1765,65.2522,65.1482,65.1765,150747.0
2022-12-20 09:30:00,69.24,69.97,69.16,69.9,109824.0,65.4887,66.1791,65.413,66.1129,109824.0
2022-12-20 09:40:00,69.92,70.01,69.76,69.81,39865.0,66.1318,66.2169,65.9805,66.0278,39865.0
2022-12-20 09:50:00,69.74,69.87,69.65,69.79,35199.0,65.9616,66.0845,65.8764,66.0089,35199.0
2022-12-20 10:00:00,69.77,69.85,69.71,69.8,21112.0,65.9899,66.0656,65.9332,66.0183,21112.0
2022-12-20 10:10:00,69.82,70.1,69.74,70.02,54473.0,66.0372,66.3021,65.9616,66.2264,54473.0
2022-12-20 10:20:00,70.04,70.14,70.02,70.14,62945.0,66.2453,66.3399,66.2264,66.3399,62945.0
2022-12-20 10:30:00,70.14,70.21,70.05,70.15,90764.0,66.3399,66.4061,66.2548,66.3494,90764.0
2022-12-20 10:40:00,70.15,70.2,70.06,70.18,57243.0,66.3494,66.3966,66.2642,66.3777,57243.0
2022-12-20 10:50:00,70.17,70.27,70.15,70.21,30481.0,66.3683,66.4629,66.3494,66.4061,30481.0
2022-12-20 11:00:00,70.22,70.32,70.22,70.28,24307.0,66.4156,66.5101,66.4156,66.4723,24307.0
2022-12-20 11:10:00,70.3,70.3,70.1,70.16,43611.0,66.4912,66.4912,66.3021,66.3588,43611.0
2022-12-20 11:20:00,70.15,70.18,69.95,69.96,55688.0,66.3494,66.3777,66.1602,66.1697,55688.0
2022-12-20 11:30:00,69.96,70.11,69.92,70.1,29397.0,66.1697,66.3115,66.1318,66.3021,29397.0
2022-12-20 11:40:00,70.1,70.24,70.07,70.24,38472.0,66.3021,66.4345,66.2737,66.4345,38472.0
2022-12-20 11:50:00,70.23,70.23,70.11,70.23,27804.0,66.425,66.425,66.3115,66.425,27804.0
2022-12-20 12:00:00,70.24,70.28,70.19,70.25,34085.0,66.4345,66.4723,66.3872,66.4439,34085.0
2022-12-20 12:10:00,70.25,70.28,70.08,70.15,66963.0,66.4439,66.4723,66.2832,66.3494,66963.0
2022-12-20 12:20:00,70.15,70.23,70.13,70.13,32276.0,66.3494,66.425,66.3304,66.3304,32276.0
2022-12-20 12:30:00,70.13,70.24,70.08,70.22,41980.0,66.3304,66.4345,66.2832,66.4156,41980.0
2022-12-20 12:40:00,70.24,70.34,70.23,70.24,34515.0,66.4345,66.5291,66.425,66.4345,34515.0
2022-12-20 12:50:00,70.24,70.36,70.14,70.34,59319.0,66.4345,66.548,66.3399,66.5291,59319.0
2022-12-20 13:00:00,70.34,70.41,70.27,70.38,17834.0,66.5291,66.5953,66.4629,66.5669,17834.0
2022-12-20 13:10:00,70.39,70.53,70.34,70.47,20263.0,66.5764,66.7088,66.5291,66.652,20263.0
2022-12-20 13:20:00,70.47,70.55,70.43,70.51,28602.0,66.652,66.7277,66.6142,66.6899,28602.0
2022-12-20 13:30:00,70.51,70.61,70.5,70.58,26515.0,66.6899,66.7844,66.6804,66.7561,26515.0
2022-12-20 13:40:00,70.58,70.61,70.48,70.49,29049.0,66.7561,66.7844,66.6615,66.6709,29049.0
2022-12-20 13:50:00,70.5,70.63,70.48,70.59,23449.0,66.6804,66.8034,66.6615,66.7655,23449.0
2022-12-20 14:00:00,70.59,70.6,70.53,70.55,20828.0,66.7655,66.775,66.7088,66.7277,20828.0
2022-12-20 14:10:00,70.55,70.64,70.55,70.6,24300.0,66.7277,66.8128,66.7277,66.775,24300.0
2022-12-20 14:20:00,70.59,70.59,70.48,70.54,33072.0,66.7655,66.7655,66.6615,66.7182,33072.0
2022-12-20 14:30:00,70.54,70.54,70.46,70.51,45506.0,66.7182,66.7182,66.6426,66.6899,45506.0
2022-12-20 14:40:00,70.52,70.52,70.39,70.47,46938.0,66.6993,66.6993,66.5764,66.652,46938.0
2022-12-20 14:50:00,70.47,70.59,70.47,70.58,42762.0,66.652,66.7655,66.652,66.7561,42762.0
2022-12-20 15:00:00,70.59,70.6,70.46,70.51,53365.0,66.7655,66.775,66.6426,66.6899,53365.0
2022-12-20 15:10:00,70.53,70.65,70.5,70.59,30447.0,66.7088,66.8223,66.6804,66.7655,30447.0
2022-12-20 15:20:00,70.59,70.63,70.49,70.56,63042.0,66.7655,66.8034,66.6709,66.7371,63042.0
2022-12-20 15:30:00,70.55,70.74,70.54,70.73,47448.0,66.7277,66.9074,66.7182,66.8979,47448.0
2022-12-20 15:40:00,70.73,70.82,70.69,70.7,98460.0,66.8979,66.9831,66.8601,66.8696,98460.0
2022-12-20 15:50:00,70.68,70.68,70.54,70.66,304168.0,66.8506,66.8506,66.7182,66.8317,304168.0
2022-12-21 09:30:00,71.21,71.54,70.73,71.5,73064.0,67.3519,67.664,66.8979,67.6262,73064.0
2022-12-21 09:40:00,71.49,71.5,71.16,71.22,26811.0,67.6168,67.6262,67.3046,67.3614,26811.0
2022-12-21 09:50:00,71.19,71.52,71.19,71.52,22789.0,67.333,67.6451,67.333,67.6451,22789.0
2022-12-21 10:00:00,71.54,71.69,71.53,71.63,35974.0,67.664,67.8059,67.6546,67.7492,35974.0
2022-12-21 10:10:00,71.63,71.67,71.49,71.62,39839.0,67.7492,67.787,67.6168,67.7397,39839.0
2022-12-21 10:20:00,71.63,71.7,71.54,71.65,27486.0,67.7492,67.8154,67.664,67.7681,27486.0
2022-12-21 10:30:00,71.65,71.83,71.61,71.83,18408.0,67.7681,67.9383,67.7303,67.9383,18408.0
2022-12-21 10:40:00,71.82,71.88,71.8,71.87,28041.0,67.9289,67.9856,67.91,67.9762,28041.0
2022-12-21 10:50:00,71.87,71.94,71.77,71.93,21705.0,67.9762,68.0424,67.8816,68.0329,21705.0
2022-12-21 11:00:00,71.95,72.03,71.91,71.96,34116.0,68.0518,68.1275,68.014,68.0613,34116.0
2022-12-21 11:10:00,71.97,72.02,71.73,71.74,18610.0,68.0708,68.118,67.8438,67.8532,18610.0
2022-12-21 11:20:00,71.75,71.78,71.69,71.73,23681.0,67.8627,67.891,67.8059,67.8438,23681.0
2022-12-21 11:30:00,71.72,71.86,71.65,71.85,18134.0,67.8343,67.9667,67.7681,67.9573,18134.0
2022-12-21 11:40:00,71.84,71.94,71.79,71.84,18250.0,67.9478,68.0424,67.9005,67.9478,18250.0
2022-12-21 11:50:00,71.83,71.88,71.79,71.8,12565.0,67.9383,67.9856,67.9005,67.91,12565.0
2022-12-21 12:00:00,71.8,71.8,71.69,71.69,14387.0,67.91,67.91,67.8059,67.8059,14387.0
2022-12-21 12:10:00,71.7,71.75,71.68,71.73,12026.0,67.8154,67.8627,67.7965,67.8438,12026.0
2022-12-21 12:20:00,71.72,71.76,71.66,71.7,12933.0,67.8343,67.8721,67.7775,67.8154,12933.0
2022-12-21 12:30:00,71.7,71.81,71.7,71.81,15815.0,67.8154,67.9194,67.8154,67.9194,15815.0
2022-12-21 12:40:00,71.82,71.88,71.78,71.81,14062.0,67.9289,67.9856,67.891,67.9194,14062.0
2022-12-21 12:50:00,71.8,71.98,71.79,71.98,13956.0,67.91,68.0802,67.9005,68.0802,13956.0
2022-12-21 13:00:00,71.97,72.1,71.93,72.09,13070.0,68.0708,68.1937,68.0329,68.1843,13070.0
2022-12-21 13:10:00,72.11,72.11,72.01,72.03,12960.0,68.2032,68.2032,68.1086,68.1275,12960.0
2022-12-21 13:20:00,72.03,72.04,71.91,71.93,23244.0,68.1275,68.137,68.014,68.0329,23244.0
2022-12-21 13:30:00,71.96,72.04,71.96,71.98,17195.0,68.0613,68.137,68.0613,68.0802,17195.0
2022-12-21 13:40:00,71.98,72.1,71.96,72.07,12757.0,68.0802,68.1937,68.0613,68.1653,12757.0
2022-12-21 13:50:00,72.07,72.17,72.07,72.11,20115.0,68.1653,68.2599,68.1653,68.2032,20115.0
2022-12-21 14:00:00,72.1,72.2,72.09,72.09,34557.0,68.1937,68.2883,68.1843,68.1843,34557.0
2022-12-21 14:10:00,72.09,72.09,71.89,71.89,23202.0,68.1843,68.1843,67.9951,67.9951,23202.0
2022-12-21 14:20:00,71.91,71.94,71.75,71.75,21235.0,68.014,68.0424,67.8627,67.8627,21235.0
2022-12-21 14:30:00,71.75,71.76,71.63,71.68,39252.0,67.8627,67.8721,67.7492,67.7965,39252.0
2022-12-21 14:40:00,71.68,71.71,71.58,71.6,45576.0,67.7965,67.8248,67.7019,67.7208,45576.0
2022-12-21 14:50:00,71.59,71.6,71.43,71.47,45219.0,67.7113,67.7208,67.56,67.5978,45219.0
2022-12-21 15:00:00,71.48,71.54,71.34,71.37,51888.0,67.6073,67.664,67.4749,67.5033,51888.0
2022-12-21 15:10:00,71.37,71.46,71.26,71.27,61376.0,67.5033,67.5884,67.3992,67.4087,61376.0
2022-12-21 15:20:00,71.27,71.46,71.26,71.33,77421.0,67.4087,67.5884,67.3992,67.4654,77421.0
2022-12-21 15:30:00,71.33,71.35,71.21,71.3,117827.0,67.4654,67.4843,67.3519,67.4371,117827.0
2022-12-21 15:40:00,71.31,71.38,71.26,71.36,148510.0,67.4465,67.5127,67.3992,67.4938,148510.0
2022-12-21 15:50:00,71.37,71.48,71.22,71.45,410041.0,67.5033,67.6073,67.3614,67.5789,410041.0
2022-12-22 09:30:00,71.39,71.5,70.66,71.09,44718.0,67.5222,67.6262,66.8317,67.2384,44718.0
2022-12-22 09:40:00,71.11,71.33,71.11,71.25,13479.0,67.2573,67.4654,67.2573,67.3898,13479.0
2022-12-22 09:50:00,71.23,71.3,71.1,71.21,19265.0,67.3708,67.4371,67.2479,67.3519,19265.0
2022-12-22 10:00:00,71.19,71.19,70.86,70.94,16874.0,67.333,67.333,67.0209,67.0966,16874.0
2022-12-22 10:10:00,70.96,71.06,70.8,71.05,17777.0,67.1155,67.2101,66.9641,67.2006,17777.0
2022-12-22 10:20:00,71.03,71.06,70.93,70.99,17309.0,67.1817,67.2101,67.0871,67.1438,17309.0
2022-12-22 10:30:00,70.97,71.11,70.93,71.02,26933.0,67.1249,67.2573,67.0871,67.1722,26933.0
2022-12-22 10:40:00,71.03,71.2,71.01,71.14,20264.0,67.1817,67.3425,67.1628,67.2857,20264.0
2022-12-22 10:50:00,71.14,71.19,71.07,71.07,18025.0,67.2857,67.333,67.2195,67.2195,18025.0
2022-12-22 11:00:00,71.07,71.12,71.02,71.05,14891.0,67.2195,67.2668,67.1722,67.2006,14891.0
2022-12-22 11:10:00,71.07,71.15,71.02,71.14,13217.0,67.2195,67.2952,67.1722,67.2857,13217.0
2022-12-22 11:20:00,71.14,71.21,71.13,71.2,14923.0,67.2857,67.3519,67.2763,67.3425,14923.0
2022-12-22 11:30:00,71.21,71.39,71.21,71.26,24256.0,67.3519,67.5222,67.3519,67.3992,24256.0
2022-12-22 11:40:00,71.25,71.25,71.09,71.1,18297.0,67.3898,67.3898,67.2384,67.2479,18297.0
2022-12-22 11:50:00,71.11,71.15,71.04,71.15,11357.0,67.2573,67.2952,67.1911,67.2952,11357.0
2022-12-22 12:00:00,71.15,71.2,71.13,71.13,15329.0,67.2952,67.3425,67.2763,67.2763,15329.0
2022-12-22 12:10:00,71.14,71.15,70.98,70.98,14093.0,67.2857,67.2952,67.1344,67.1344,14093.0
2022-12-22 12:20:00,71.0,71.01,70.71,70.73,21315.0,67.1533,67.1628,66.879,66.8979,21315.0
2022-12-22 12:30:00,70.71,70.79,70.68,70.79,16590.0,66.879,66.9547,66.8506,66.9547,16590.0
2022-12-22 12:40:00,70.78,70.79,70.61,70.69,15313.0,66.9452,66.9547,66.7844,66.8601,15313.0
2022-12-22 12:50:00,70.69,70.69,70.59,70.63,15380.0,66.8601,66.8601,66.7655,66.8034,15380.0
2022-12-22 13:00:00,70.62,70.62,70.35,70.39,27637.0,66.7939,66.7939,66.5385,66.5764,27637.0
2022-12-22 13:10:00,70.39,70.54,70.38,70.52,17977.0,66.5764,66.7182,66.5669,66.6993,17977.0
2022-12-22 13:20:00,70.52,70.52,70.43,70.43,19693.0,66.6993,66.6993,66.6142,66.6142,19693.0
2022-12-22 13:30:00,70.43,70.45,70.29,70.45,21201.0,66.6142,66.6331,66.4818,66.6331,21201.0
2022-12-22 13:40:00,70.44,70.48,70.41,70.44,17160.0,66.6236,66.6615,66.5953,66.6236,17160.0
2022-12-22 13:50:00,70.43,70.47,70.37,70.39,23605.0,66.6142,66.652,66.5574,66.5764,23605.0
2022-12-22 14:00:00,70.39,70.46,70.35,70.37,18713.0,66.5764,66.6426,66.5385,66.5574,18713.0
2022-12-22 14:10:00,70.38,70.47,70.35,70.47,28765.0,66.5669,66.652,66.5385,66.652,28765.0
2022-12-22 14:20:00,70.48,70.56,70.39,70.56,21048.0,66.6615,66.7371,66.5764,66.7371,21048.0
2022-12-22 14:30:00,70.56,70.62,70.47,70.5,49317.0,66.7371,66.7939,66.652,66.6804,49317.0
2022-12-22 14:40:00,70.51,70.58,70.44,70.58,25263.0,66.6899,66.7561,66.6236,66.7561,25263.0
2022-12-22 14:50:00,70.59,70.65,70.54,70.64,47609.0,66.7655,66.8223,66.7182,66.8128,47609.0
2022-12-22 15:00:00,70.66,70.68,70.53,70.64,33875.0,66.8317,66.8506,66.7088,66.8128,33875.0
2022-12-22 15:10:00,70.64,70.72,70.54,70.69,44358.0,66.8128,66.8885,66.7182,66.8601,44358.0
2022-12-22 15:20:00,70.71,70.87,70.7,70.85,28041.0,66.879,67.0303,66.8696,67.0114,28041.0
2022-12-22 15:30:00,70.86,70.88,70.72,70.77,44201.0,67.0209,67.0398,66.8885,66.9358,44201.0
2022-12-22 15:40:00,70.77,70.82,70.72,70.81,76424.0,66.9358,66.9831,66.8885,66.9736,76424.0
2022-12-22 15:50:00,70.83,71.01,70.83,70.92,308778.0,66.9925,67.1628,66.9925,67.0776,308778.0
2022-12-23 09:30:00,70.91,71.3,70.91,71.07,36129.0,67.0682,67.4371,67.0682,67.2195,36129.0
2022-12-23 09:40:00,71.07,71.27,71.02,71.13,8812.0,67.2195,67.4087,67.1722,67.2763,8812.0
2022-12-23 09:50:00,71.11,71.18,71.04,71.16,14588.0,67.2573,67.3236,67.1911,67.3046,14588.0
2022-12-23 10:00:00,71.17,71.4,71.13,71.37,22494.0,67.3141,67.5316,67.2763,67.5033,22494.0
2022-12-23 10:10:00,71.43,71.63,71.34,71.63,14883.0,67.56,67.7492,67.4749,67.7492,14883.0
2022-12-23 10:20:00,71.62,71.67,71.52,71.66,13354.0,67.7397,67.787,67.6451,67.7775,13354.0
2022-12-23 10:30:00,71.67,71.75,71.64,71.68,27655.0,67.787,67.8627,67.7586,67.7965,27655.0
2022-12-23 10:40:00,71.7,71.71,71.54,71.54,15773.0,67.8154,67.8248,67.664,67.664,15773.0
2022-12-23 10:50:00,71.53,71.58,71.46,71.57,16299.0,67.6546,67.7019,67.5884,67.6924,16299.0
2022-12-23 11:00:00,71.56,71.63,71.54,71.56,13200.0,67.683,67.7492,67.664,67.683,13200.0
2022-12-23 11:10:00,71.57,71.68,71.56,71.58,23760.0,67.6924,67.7965,67.683,67.7019,23760.0
2022-12-23 11:20:00,71.62,71.63,71.5,71.56,16286.0,67.7397,67.7492,67.6262,67.683,16286.0
2022-12-23 11:30:00,71.57,71.67,71.53,71.64,13812.0,67.6924,67.787,67.6546,67.7586,13812.0
2022-12-23 11:40:00,71.63,71.67,71.56,71.63,12674.0,67.7492,67.787,67.683,67.7492,12674.0
2022-12-23 11:50:00,71.63,71.64,71.57,71.6,18943.0,67.7492,67.7586,67.6924,67.7208,18943.0
2022-12-23 12:00:00,71.61,71.7,71.6,71.63,15419.0,67.7303,67.8154,67.7208,67.7492,15419.0
2022-12-23 12:10:00,71.64,71.74,71.64,71.72,13797.0,67.7586,67.8532,67.7586,67.8343,13797.0
2022-12-23 12:20:00,71.72,71.77,71.69,71.7,8810.0,67.8343,67.8816,67.8059,67.8154,8810.0
2022-12-23 12:30:00,71.7,71.81,71.7,71.76,11228.0,67.8154,67.9194,67.8154,67.8721,11228.0
2022-12-23 12:40:00,71.76,71.78,71.63,71.64,8616.0,67.8721,67.891,67.7492,67.7586,8616.0
2022-12-23 12:50:00,71.66,71.7,71.64,71.68,8789.0,67.7775,67.8154,67.7586,67.7965,8789.0
2022-12-23 13:00:00,71.7,71.73,71.65,71.72,7789.0,67.8154,67.8438,67.7681,67.8343,7789.0
2022-12-23 13:10:00,71.73,71.75,71.68,71.71,10327.0,67.8438,67.8627,67.7965,67.8248,10327.0
2022-12-23 13:20:00,71.73,71.73,71.64,71.69,8029.0,67.8438,67.8438,67.7586,67.8059,8029.0
2022-12-23 13:30:00,71.7,71.72,71.68,71.69,12074.0,67.8154,67.8343,67.7965,67.8059,12074.0
2022-12-23 13:40:00,71.68,71.73,71.54,71.57,14666.0,67.7965,67.8438,67.664,67.6924,14666.0
2022-12-23 13:50:00,71.57,71.6,71.55,71.58,10525.0,67.6924,67.7208,67.6735,67.7019,10525.0
2022-12-23 14:00:00,71.57,71.6,71.52,71.56,13630.0,67.6924,67.7208,67.6451,67.683,13630.0
2022-12-23 14:10:00,71.57,71.61,71.54,71.59,10585.0,67.6924,67.7303,67.664,67.7113,10585.0
2022-12-23 14:20:00,71.6,71.6,71.5,71.56,10953.0,67.7208,67.7208,67.6262,67.683,10953.0
2022-12-23 14:30:00,71.56,71.63,71.56,71.61,13879.0,67.683,67.7492,67.683,67.7303,13879.0
2022-12-23 14:40:00,71.61,71.61,71.52,71.56,9726.0,67.7303,67.7303,67.6451,67.683,9726.0
2022-12-23 14:50:00,71.56,71.66,71.56,71.65,12140.0,67.683,67.7775,67.683,67.7681,12140.0
2022-12-23 15:00:00,71.66,71.74,71.64,71.7,17153.0,67.7775,67.8532,67.7586,67.8154,17153.0
2022-12-23 15:10:00,71.72,71.74,71.68,71.7,20471.0,67.8343,67.8532,67.7965,67.8154,20471.0
2022-12-23 15:20:00,71.71,71.71,71.62,71.67,26859.0,67.8248,67.8248,67.7397,67.787,26859.0
2022-12-23 15:30:00,71.66,71.66,71.48,71.48,28319.0,67.7775,67.7775,67.6073,67.6073,28319.0
2022-12-23 15:40:00,71.49,71.68,71.49,71.66,52359.0,67.6168,67.7965,67.6168,67.7775,52359.0
2022-12-23 15:50:00,71.65,71.77,71.56,71.76,186301.0,67.7681,67.8816,67.683,67.8721,186301.0
2022-12-27 09:30:00,72.0,72.2,71.75,71.99,74413.0,68.0991,68.2883,67.8627,68.0897,74413.0
2022-12-27 09:40:00,71.99,72.21,71.98,72.04,24279.0,68.0897,68.2977,68.0802,68.137,24279.0
2022-12-27 09:50:00,72.03,72.05,71.92,71.98,16367.0,68.1275,68.1464,68.0235,68.0802,16367.0
2022-12-27 10:00:00,71.96,72.2,71.94,72.18,36950.0,68.0613,68.2883,68.0424,68.2694,36950.0
2022-12-27 10:10:00,72.19,72.44,72.14,72.41,25241.0,68.2788,68.5153,68.2315,68.4869,25241.0
2022-12-27 10:20:00,72.44,72.55,72.43,72.47,18004.0,68.5153,68.6193,68.5058,68.5437,18004.0
2022-12-27 10:30:00,72.46,72.5,72.36,72.39,10319.0,68.5342,68.572,68.4396,68.468,10319.0
2022-12-27 10:40:00,72.38,72.51,72.36,72.44,24527.0,68.4585,68.5815,68.4396,68.5153,24527.0
2022-12-27 10:50:00,72.43,72.46,72.2,72.22,19522.0,68.5058,68.5342,68.2883,68.3072,19522.0
2022-12-27 11:00:00,72.2,72.45,72.18,72.43,40670.0,68.2883,68.5247,68.2694,68.5058,40670.0
2022-12-27 11:10:00,72.44,72.44,72.34,72.37,24461.0,68.5153,68.5153,68.4207,68.4491,24461.0
2022-12-27 11:20:00,72.37,72.37,72.23,72.27,35892.0,68.4491,68.4491,68.3167,68.3545,35892.0
2022-12-27 11:30:00,72.27,72.39,72.24,72.39,14585.0,68.3545,68.468,68.3261,68.468,14585.0
2022-12-27 11:40:00,72.38,72.42,72.35,72.38,13307.0,68.4585,68.4964,68.4302,68.4585,13307.0
2022-12-27 11:50:00,72.39,72.47,72.37,72.46,16342.0,68.468,68.5437,68.4491,68.5342,16342.0
2022-12-27 12:00:00,72.47,72.53,72.47,72.48,13004.0,68.5437,68.6004,68.5437,68.5531,13004.0
2022-12-27 12:10:00,72.48,72.56,72.48,72.51,13139.0,68.5531,68.6288,68.5531,68.5815,13139.0
2022-12-27 12:20:00,72.5,72.5,72.41,72.46,12660.0,68.572,68.572,68.4869,68.5342,12660.0
2022-12-27 12:30:00,72.46,72.49,72.45,72.49,14999.0,68.5342,68.5626,68.5247,68.5626,14999.0
2022-12-27 12:40:00,72.49,72.51,72.36,72.41,14434.0,68.5626,68.5815,68.4396,68.4869,14434.0
2022-12-27 12:50:00,72.41,72.52,72.41,72.52,11066.0,68.4869,68.591,68.4869,68.591,11066.0
2022-12-27 13:00:00,72.52,72.55,72.5,72.54,17558.0,68.591,68.6193,68.572,68.6099,17558.0
2022-12-27 13:10:00,72.54,72.57,72.52,72.54,14229.0,68.6099,68.6382,68.591,68.6099,14229.0
2022-12-27 13:20:00,72.55,72.62,72.54,72.59,20226.0,68.6193,68.6855,68.6099,68.6572,20226.0
2022-12-27 13:30:00,72.58,72.58,72.44,72.46,17501.0,68.6477,68.6477,68.5153,68.5342,17501.0
2022-12-27 13:40:00,72.46,72.5,72.4,72.41,18572.0,68.5342,68.572,68.4775,68.4869,18572.0
2022-12-27 13:50:00,72.41,72.41,72.16,72.16,17675.0,68.4869,68.4869,68.2505,68.2505,17675.0
2022-12-27 14:00:00,72.17,72.28,72.16,72.22,20057.0,68.2599,68.364,68.2505,68.3072,20057.0
2022-12-27 14:10:00,72.23,72.23,72.12,72.13,28488.0,68.3167,68.3167,68.2126,68.2221,28488.0
2022-12-27 14:20:00,72.13,72.13,72.03,72.03,21554.0,68.2221,68.2221,68.1275,68.1275,21554.0
2022-12-27 14:30:00,72.03,72.06,71.99,72.0,16612.0,68.1275,68.1559,68.0897,68.0991,16612.0
2022-12-27 14:40:00,71.98,72.21,71.97,72.21,35879.0,68.0802,68.2977,68.0708,68.2977,35879.0
2022-12-27 14:50:00,72.22,72.29,72.2,72.24,54632.0,68.3072,68.3734,68.2883,68.3261,54632.0
2022-12-27 15:00:00,72.24,72.31,72.24,72.31,21224.0,68.3261,68.3923,68.3261,68.3923,21224.0
2022-12-27 15:10:00,72.3,72.42,72.26,72.4,30594.0,68.3829,68.4964,68.345,68.4775,30594.0
2022-12-27 15:20:00,72.4,72.4,72.29,72.31,36093.0,68.4775,68.4775,68.3734,68.3923,36093.0
2022-12-27 15:30:00,72.31,72.34,72.27,72.31,39238.0,68.3923,68.4207,68.3545,68.3923,39238.0
2022-12-27 15:40:00,72.3,72.37,72.26,72.3,51113.0,68.3829,68.4491,68.345,68.3829,51113.0
2022-12-27 15:50:00,72.29,72.31,72.14,72.26,135155.0,68.3734,68.3923,68.2315,68.345,135155.0
2022-12-28 09:30:00,72.5,72.5,72.1,72.36,41483.0,68.572,68.572,68.1937,68.4396,41483.0
2022-12-28 09:40:00,72.35,72.5,72.3,72.42,19974.0,68.4302,68.572,68.3829,68.4964,19974.0
2022-12-28 09:50:00,72.37,72.38,72.12,72.13,13075.0,68.4491,68.4585,68.2126,68.2221,13075.0
2022-12-28 10:00:00,72.14,72.25,72.11,72.12,12656.0,68.2315,68.3356,68.2032,68.2126,12656.0
2022-12-28 10:10:00,72.13,72.18,72.09,72.09,14900.0,68.2221,68.2694,68.1843,68.1843,14900.0
2022-12-28 10:20:00,72.1,72.16,71.92,71.94,21524.0,68.1937,68.2505,68.0235,68.0424,21524.0
2022-12-28 10:30:00,71.92,72.08,71.92,72.07,12221.0,68.0235,68.1748,68.0235,68.1653,12221.0
2022-12-28 10:40:00,72.07,72.09,71.99,72.07,14893.0,68.1653,68.1843,68.0897,68.1653,14893.0
2022-12-28 10:50:00,72.07,72.07,72.0,72.03,23599.0,68.1653,68.1653,68.0991,68.1275,23599.0
2022-12-28 11:00:00,72.05,72.15,71.9,71.94,15590.0,68.1464,68.241,68.0045,68.0424,15590.0
2022-12-28 11:10:00,71.94,71.96,71.89,71.96,16126.0,68.0424,68.0613,67.9951,68.0613,16126.0
2022-12-28 11:20:00,71.95,72.01,71.9,72.01,18151.0,68.0518,68.1086,68.0045,68.1086,18151.0
2022-12-28 11:30:00,72.01,72.06,71.99,72.01,16073.0,68.1086,68.1559,68.0897,68.1086,16073.0
2022-12-28 11:40:00,72.02,72.07,71.98,72.06,19219.0,68.118,68.1653,68.0802,68.1559,19219.0
2022-12-28 11:50:00,72.06,72.06,71.78,71.81,23976.0,68.1559,68.1559,67.891,67.9194,23976.0
2022-12-28 12:00:00,71.79,71.81,71.67,71.77,15152.0,67.9005,67.9194,67.787,67.8816,15152.0
2022-12-28 12:10:00,71.77,71.78,71.73,71.74,13382.0,67.8816,67.891,67.8438,67.8532,13382.0
2022-12-28 12:20:00,71.75,71.77,71.67,71.73,18070.0,67.8627,67.8816,67.787,67.8438,18070.0
2022-12-28 12:30:00,71.76,71.93,71.76,71.87,15620.0,67.8721,68.0329,67.8721,67.9762,15620.0
2022-12-28 12:40:00,71.87,71.95,71.82,71.95,26153.0,67.9762,68.0518,67.9289,68.0518,26153.0
2022-12-28 12:50:00,71.95,71.96,71.87,71.96,14258.0,68.0518,68.0613,67.9762,68.0613,14258.0
2022-12-28 13:00:00,71.96,72.02,71.89,71.91,21910.0,68.0613,68.118,67.9951,68.014,21910.0
2022-12-28 13:10:00,71.93,71.94,71.87,71.9,15228.0,68.0329,68.0424,67.9762,68.0045,15228.0
2022-12-28 13:20:00,71.89,71.91,71.82,71.9,14130.0,67.9951,68.014,67.9289,68.0045,14130.0
2022-12-28 13:30:00,71.89,71.89,71.73,71.73,14323.0,67.9951,67.9951,67.8438,67.8438,14323.0
2022-12-28 13:40:00,71.73,71.84,71.71,71.82,19799.0,67.8438,67.9478,67.8248,67.9289,19799.0
2022-12-28 13:50:00,71.82,71.86,71.74,71.77,17447.0,67.9289,67.9667,67.8532,67.8816,17447.0
2022-12-28 14:00:00,71.79,71.88,71.77,71.78,16985.0,67.9005,67.9856,67.8816,67.891,16985.0
2022-12-28 14:10:00,71.77,71.8,71.66,71.76,15112.0,67.8816,67.91,67.7775,67.8721,15112.0
2022-12-28 14:20:00,71.77,71.77,71.68,71.74,13777.0,67.8816,67.8816,67.7965,67.8532,13777.0
2022-12-28 14:30:00,71.73,71.9,71.73,71.88,25586.0,67.8438,68.0045,67.8438,67.9856,25586.0
2022-12-28 14:40:00,71.89,71.98,71.89,71.93,19065.0,67.9951,68.0802,67.9951,68.0329,19065.0
2022-12-28 14:50:00,71.94,71.95,71.84,71.86,19758.0,68.0424,68.0518,67.9478,67.9667,19758.0
2022-12-28 15:00:00,71.85,71.86,71.7,71.73,17130.0,67.9573,67.9667,67.8154,67.8438,17130.0
2022-12-28 15:10:00,71.73,71.73,71.62,71.68,31108.0,67.8438,67.8438,67.7397,67.7965,31108.0
2022-12-28 15:20:00,71.69,71.7,71.58,71.6,23113.0,67.8059,67.8154,67.7019,67.7208,23113.0
2022-12-28 15:30:00,71.59,71.69,71.57,71.63,35516.0,67.7113,67.8059,67.6924,67.7492,35516.0
2022-12-28 15:40:00,71.64,71.66,71.51,71.53,77093.0,67.7586,67.7775,67.6357,67.6546,77093.0
2022-12-28 15:50:00,71.54,71.6,71.46,71.46,164141.0,67.664,67.7208,67.5884,67.5884,164141.0
2022-12-29 09:30:00,71.77,71.85,71.61,71.8,33382.0,67.8816,67.9573,67.7303,67.91,33382.0
2022-12-29 09:40:00,71.87,71.9,71.7,71.78,15108.0,67.9762,68.0045,67.8154,67.891,15108.0
2022-12-29 09:50:00,71.75,71.89,71.68,71.85,9938.0,67.8627,67.9951,67.7965,67.9573,9938.0
2022-12-29 10:00:00,71.9,72.01,71.88,71.99,14934.0,68.0045,68.1086,67.9856,68.0897,14934.0
2022-12-29 10:10:00,72.01,72.13,72.01,72.1,14011.0,68.1086,68.2221,68.1086,68.1937,14011.0
2022-12-29 10:20:00,72.1,72.14,71.94,71.94,10668.0,68.1937,68.2315,68.0424,68.0424,10668.0
2022-12-29 10:30:00,71.98,72.04,71.97,71.98,8280.0,68.0802,68.137,68.0708,68.0802,8280.0
2022-12-29 10:40:00,71.98,71.99,71.76,71.8,19638.0,68.0802,68.0897,67.8721,67.91,19638.0
2022-12-29 10:50:00,71.81,71.89,71.77,71.89,14363.0,67.9194,67.9951,67.8816,67.9951,14363.0
2022-12-29 11:00:00,71.89,71.95,71.86,71.87,15020.0,67.9951,68.0518,67.9667,67.9762,15020.0
2022-12-29 11:10:00,71.88,71.9,71.84,71.89,12281.0,67.9856,68.0045,67.9478,67.9951,12281.0
2022-12-29 11:20:00,71.89,71.91,71.86,71.87,27032.0,67.9951,68.014,67.9667,67.9762,27032.0
2022-12-29 11:30:00,71.87,72.02,71.87,71.98,19807.0,67.9762,68.118,67.9762,68.0802,19807.0
2022-12-29 11:40:00,71.98,72.11,71.97,72.11,13823.0,68.0802,68.2032,68.0708,68.2032,13823.0
2022-12-29 11:50:00,72.1,72.14,72.08,72.09,18186.0,68.1937,68.2315,68.1748,68.1843,18186.0
2022-12-29 12:00:00,72.1,72.12,72.01,72.1,13778.0,68.1937,68.2126,68.1086,68.1937,13778.0
2022-12-29 12:10:00,72.1,72.19,72.1,72.1,14539.0,68.1937,68.2788,68.1937,68.1937,14539.0
2022-12-29 12:20:00,72.11,72.2,72.1,72.14,18828.0,68.2032,68.2883,68.1937,68.2315,18828.0
2022-12-29 12:30:00,72.14,72.16,72.09,72.11,8258.0,68.2315,68.2505,68.1843,68.2032,8258.0
2022-12-29 12:40:00,72.11,72.17,72.1,72.11,10724.0,68.2032,68.2599,68.1937,68.2032,10724.0
2022-12-29 12:50:00,72.12,72.17,72.11,72.16,10743.0,68.2126,68.2599,68.2032,68.2505,10743.0
2022-12-29 13:00:00,72.16,72.2,72.11,72.13,13614.0,68.2505,68.2883,68.2032,68.2221,13614.0
2022-12-29 13:10:00,72.14,72.19,72.11,72.11,10566.0,68.2315,68.2788,68.2032,68.2032,10566.0
2022-12-29 13:20:00,72.11,72.17,72.08,72.15,16696.0,68.2032,68.2599,68.1748,68.241,16696.0
2022-12-29 13:30:00,72.16,72.19,72.15,72.17,24519.0,68.2505,68.2788,68.241,68.2599,24519.0
2022-12-29 13:40:00,72.18,72.25,72.18,72.2,16555.0,68.2694,68.3356,68.2694,68.2883,16555.0
2022-12-29 13:50:00,72.2,72.22,72.09,72.15,29272.0,68.2883,68.3072,68.1843,68.241,29272.0
2022-12-29 14:00:00,72.15,72.25,72.15,72.16,18300.0,68.241,68.3356,68.241,68.2505,18300.0
2022-12-29 14:10:00,72.18,72.2,72.15,72.19,9639.0,68.2694,68.2883,68.241,68.2788,9639.0
2022-12-29 14:20:00,72.19,72.24,72.18,72.21,14814.0,68.2788,68.3261,68.2694,68.2977,14814.0
2022-12-29 14:30:00,72.21,72.33,72.21,72.31,17733.0,68.2977,68.4112,68.2977,68.3923,17733.0
2022-12-29 14:40:00,72.31,72.38,72.3,72.33,14825.0,68.3923,68.4585,68.3829,68.4112,14825.0
2022-12-29 14:50:00,72.32,72.33,72.26,72.28,15093.0,68.4018,68.4112,68.345,68.364,15093.0
2022-12-29 15:00:00,72.27,72.28,72.22,72.25,26766.0,68.3545,68.364,68.3072,68.3356,26766.0
2022-12-29 15:10:00,72.25,72.27,72.12,72.16,39164.0,68.3356,68.3545,68.2126,68.2505,39164.0
2022-12-29 15:20:00,72.17,72.23,72.12,72.22,20753.0,68.2599,68.3167,68.2126,68.3072,20753.0
2022-12-29 15:30:00,72.23,72.26,72.13,72.16,30182.0,68.3167,68.345,68.2221,68.2505,30182.0
2022-12-29 15:40:00,72.15,72.19,72.11,72.18,49463.0,68.241,68.2788,68.2032,68.2694,49463.0
2022-12-29 15:50:00,72.18,72.24,72.02,72.1,133425.0,68.2694,68.3261,68.118,68.1937,133425.0
2022-12-30 09:30:00,71.66,72.16,71.43,72.09,36851.0,67.7775,68.2505,67.56,68.1843,36851.0
2022-12-30 09:40:00,72.07,72.07,71.74,71.75,10691.0,68.1653,68.1653,67.8532,67.8627,10691.0
2022-12-30 09:50:00,71.74,71.83,71.69,71.82,13958.0,67.8532,67.9383,67.8059,67.9289,13958.0
2022-12-30 10:00:00,71.83,71.85,71.7,71.7,15144.0,67.9383,67.9573,67.8154,67.8154,15144.0
2022-12-30 10:10:00,71.7,71.94,71.7,71.9,12661.0,67.8154,68.0424,67.8154,68.0045,12661.0
2022-12-30 10:20:00,71.9,71.96,71.85,71.93,10568.0,68.0045,68.0613,67.9573,68.0329,10568.0
2022-12-30 10:30:00,71.92,72.01,71.92,71.93,9794.0,68.0235,68.1086,68.0235,68.0329,9794.0
2022-12-30 10:40:00,71.93,72.0,71.89,72.0,10472.0,68.0329,68.0991,67.9951,68.0991,10472.0
2022-12-30 10:50:00,71.99,71.99,71.8,71.88,11673.0,68.0897,68.0897,67.91,67.9856,11673.0
2022-12-30 11:00:00,71.86,71.89,71.82,71.87,9246.0,67.9667,67.9951,67.9289,67.9762,9246.0
2022-12-30 11:10:00,71.86,71.91,71.8,71.85,12499.0,67.9667,68.014,67.91,67.9573,12499.0
2022-12-30 11:20:00,71.84,71.88,71.76,71.8,11499.0,67.9478,67.9856,67.8721,67.91,11499.0
2022-12-30 11:30:00,71.79,71.92,71.77,71.91,12232.0,67.9005,68.0235,67.8816,68.014,12232.0
2022-12-30 11:40:00,71.92,72.0,71.91,71.94,17257.0,68.0235,68.0991,68.014,68.0424,17257.0
2022-12-30 11:50:00,71.94,71.99,71.89,71.97,10668.0,68.0424,68.0897,67.9951,68.0708,10668.0
2022-12-30 12:00:00,71.98,72.0,71.92,71.94,10362.0,68.0802,68.0991,68.0235,68.0424,10362.0
2022-12-30 12:10:00,71.95,71.97,71.86,71.92,9621.0,68.0518,68.0708,67.9667,68.0235,9621.0
2022-12-30 12:20:00,71.91,72.0,71.87,71.99,16540.0,68.014,68.0991,67.9762,68.0897,16540.0
2022-12-30 12:30:00,71.99,71.99,71.9,71.93,12110.0,68.0897,68.0897,68.0045,68.0329,12110.0
2022-12-30 12:40:00,71.92,72.0,71.92,72.0,9472.0,68.0235,68.0991,68.0235,68.0991,9472.0
2022-12-30 12:50:00,72.0,72.01,71.93,71.98,13602.0,68.0991,68.1086,68.0329,68.0802,13602.0
2022-12-30 13:00:00,71.99,71.99,71.93,71.95,9851.0,68.0897,68.0897,68.0329,68.0518,9851.0
2022-12-30 13:10:00,71.96,71.98,71.88,71.88,6997.0,68.0613,68.0802,67.9856,67.9856,6997.0
2022-12-30 13:20:00,71.88,71.88,71.53,71.7,13492.0,67.9856,67.9856,67.6546,67.8154,13492.0
2022-12-30 13:30:00,71.7,71.8,71.7,71.75,11026.0,67.8154,67.91,67.8154,67.8627,11026.0
2022-12-30 13:40:00,71.76,71.76,71.69,71.7,13090.0,67.8721,67.8721,67.8059,67.8154,13090.0
2022-12-30 13:50:00,71.71,71.71,71.65,71.66,10685.0,67.8248,67.8248,67.7681,67.7775,10685.0
2022-12-30 14:00:00,71.68,71.73,71.55,71.56,14025.0,67.7965,67.8438,67.6735,67.683,14025.0
2022-12-30 14:10:00,71.55,71.6,71.51,71.6,11540.0,67.6735,67.7208,67.6357,67.7208,11540.0
2022-12-30 14:20:00,71.59,71.67,71.56,71.64,11251.0,67.7113,67.787,67.683,67.7586,11251.0
2022-12-30 14:30:00,71.64,71.69,71.59,71.6,8434.0,67.7586,67.8059,67.7113,67.7208,8434.0
2022-12-30 14:40:00,71.59,71.6,71.5,71.51,10819.0,67.7113,67.7208,67.6262,67.6357,10819.0
2022-12-30 14:50:00,71.51,71.59,71.48,71.53,10302.0,67.6357,67.7113,67.6073,67.6546,10302.0
2022-12-30 15:00:00,71.53,71.67,71.53,71.64,13477.0,67.6546,67.787,67.6546,67.7586,13477.0
2022-12-30 15:10:00,71.64,71.83,71.64,71.73,18128.0,67.7586,67.9383,67.7586,67.8438,18128.0
2022-12-30 15:20:00,71.73,71.76,71.6,71.64,28431.0,67.8438,67.8721,67.7208,67.7586,28431.0
2022-12-30 15:30:00,71.62,71.89,71.62,71.81,20140.0,67.7397,67.9951,67.7397,67.9194,20140.0
2022-12-30 15:40:00,71.8,71.98,71.78,71.98,37362.0,67.91,68.0802,67.891,68.0802,37362.0
2022-12-30 15:50:00,71.98,72.05,71.85,71.95,139869.0,68.0802,68.1464,67.9573,68.0518,139869.0
2023-01-03 09:30:00,71.98,72.34,71.87,72.07,100709.0,68.0802,68.4207,67.9762,68.1653,100709.0
2023-01-03 09:40:00,72.08,72.15,71.72,71.78,86157.0,68.1748,68.241,67.8343,67.891,86157.0
2023-01-03 09:50:00,71.81,71.84,71.55,71.56,40779.0,67.9194,67.9478,67.6735,67.683,40779.0
2023-01-03 10:00:00,71.6,71.91,71.6,71.74,29360.0,67.7208,68.014,67.7208,67.8532,29360.0
2023-01-03 10:10:00,71.75,71.79,71.62,71.64,31459.0,67.8627,67.9005,67.7397,67.7586,31459.0
2023-01-03 10:20:00,71.62,71.79,71.56,71.79,60831.0,67.7397,67.9005,67.683,67.9005,60831.0
2023-01-03 10:30:00,71.78,71.97,71.77,71.89,27014.0,67.891,68.0708,67.8816,67.9951,27014.0
2023-01-03 10:40:00,71.92,72.08,71.9,71.98,35049.0,68.0235,68.1748,68.0045,68.0802,35049.0
2023-01-03 10:50:00,71.98,72.09,71.89,72.08,68194.0,68.0802,68.1843,67.9951,68.1748,68194.0
2023-01-03 11:00:00,72.11,72.11,71.87,71.87,48628.0,68.2032,68.2032,67.9762,67.9762,48628.0
2023-01-03 11:10:00,71.87,71.87,71.54,71.58,47588.0,67.9762,67.9762,67.664,67.7019,47588.0
2023-01-03 11:20:00,71.58,71.63,71.49,71.59,59976.0,67.7019,67.7492,67.6168,67.7113,59976.0
2023-01-03 11:30:00,71.59,71.6,71.45,71.52,25933.0,67.7113,67.7208,67.5789,67.6451,25933.0
2023-01-03 11:40:00,71.51,71.51,71.38,71.44,23208.0,67.6357,67.6357,67.5127,67.5695,23208.0
2023-01-03 11:50:00,71.42,71.51,71.4,71.46,22650.0,67.5506,67.6357,67.5316,67.5884,22650.0
2023-01-03 12:00:00,71.46,71.51,71.4,71.47,20832.0,67.5884,67.6357,67.5316,67.5978,20832.0
2023-01-03 12:10:00,71.47,71.58,71.45,71.47,23174.0,67.5978,67.7019,67.5789,67.5978,23174.0
2023-01-03 12:20:00,71.48,71.51,71.37,71.42,26730.0,67.6073,67.6357,67.5033,67.5506,26730.0
2023-01-03 12:30:00,71.41,71.61,71.38,71.48,22760.0,67.5411,67.7303,67.5127,67.6073,22760.0
2023-01-03 12:40:00,71.47,71.47,71.26,71.3,16473.0,67.5978,67.5978,67.3992,67.4371,16473.0
2023-01-03 12:50:00,71.31,71.43,71.31,71.42,13682.0,67.4465,67.56,67.4465,67.5506,13682.0
2023-01-03 13:00:00,71.4,71.42,71.37,71.4,14233.0,67.5316,67.5506,67.5033,67.5316,14233.0
2023-01-03 13:10:00,71.41,71.47,71.35,71.41,16300.0,67.5411,67.5978,67.4843,67.5411,16300.0
2023-01-03 13:20:00,71.41,71.54,71.38,71.51,22679.0,67.5411,67.664,67.5127,67.6357,22679.0
2023-01-03 13:30:00,71.49,71.52,71.43,71.45,26644.0,67.6168,67.6451,67.56,67.5789,26644.0
2023-01-03 13:40:00,71.45,71.52,71.39,71.45,29021.0,67.5789,67.6451,67.5222,67.5789,29021.0
2023-01-03 13:50:00,71.45,71.55,71.44,71.47,39731.0,67.5789,67.6735,67.5695,67.5978,39731.0
2023-01-03 14:00:00,71.47,71.51,71.4,71.46,51015.0,67.5978,67.6357,67.5316,67.5884,51015.0
2023-01-03 14:10:00,71.47,71.52,71.41,71.43,42286.0,67.5978,67.6451,67.5411,67.56,42286.0
2023-01-03 14:20:00,71.44,71.45,71.22,71.26,27248.0,67.5695,67.5789,67.3614,67.3992,27248.0
2023-01-03 14:30:00,71.27,71.29,71.18,71.22,46174.0,67.4087,67.4276,67.3236,67.3614,46174.0
2023-01-03 14:40:00,71.22,71.54,71.21,71.51,43361.0,67.3614,67.664,67.3519,67.6357,43361.0
2023-01-03 14:50:00,71.51,71.56,71.42,71.56,45221.0,67.6357,67.683,67.5506,67.683,45221.0
2023-01-03 15:00:00,71.56,71.63,71.5,71.51,140077.0,67.683,67.7492,67.6262,67.6357,140077.0
2023-01-03 15:10:00,71.52,71.71,71.49,71.62,51099.0,67.6451,67.8248,67.6168,67.7397,51099.0
2023-01-03 15:20:00,71.62,71.62,71.41,71.58,38933.0,67.7397,67.7397,67.5411,67.7019,38933.0
2023-01-03 15:30:00,71.59,71.66,71.54,71.6,56049.0,67.7113,67.7775,67.664,67.7208,56049.0
2023-01-03 15:40:00,71.59,71.62,71.37,71.49,157081.0,67.7113,67.7397,67.5033,67.6168,157081.0
2023-01-03 15:50:00,71.49,71.57,71.45,71.57,377411.0,67.6168,67.6924,67.5789,67.6924,377411.0
2023-01-04 09:30:00,72.22,72.41,72.0,72.27,95314.0,68.3072,68.4869,68.0991,68.3545,95314.0
2023-01-04 09:40:00,72.29,72.41,72.04,72.05,74401.0,68.3734,68.4869,68.137,68.1464,74401.0
2023-01-04 09:50:00,72.05,72.32,72.0,72.31,35710.0,68.1464,68.4018,68.0991,68.3923,35710.0
2023-01-04 10:00:00,72.29,72.44,71.86,71.95,54481.0,68.3734,68.5153,67.9667,68.0518,54481.0
2023-01-04 10:10:00,71.93,72.02,71.8,71.96,46561.0,68.0329,68.118,67.91,68.0613,46561.0
2023-01-04 10:20:00,71.98,72.0,71.87,71.98,42599.0,68.0802,68.0991,67.9762,68.0802,42599.0
2023-01-04 10:30:00,72.0,72.1,71.89,72.0,24716.0,68.0991,68.1937,67.9951,68.0991,24716.0
2023-01-04 10:40:00,72.01,72.22,71.94,72.17,24939.0,68.1086,68.3072,68.0424,68.2599,24939.0
2023-01-04 10:50:00,72.16,72.17,72.06,72.15,20719.0,68.2505,68.2599,68.1559,68.241,20719.0
2023-01-04 11:00:00,72.15,72.21,72.05,72.2,24894.0,68.241,68.2977,68.1464,68.2883,24894.0
2023-01-04 11:10:00,72.2,72.28,72.17,72.2,22583.0,68.2883,68.364,68.2599,68.2883,22583.0
2023-01-04 11:20:00,72.2,72.2,72.0,72.0,22360.0,68.2883,68.2883,68.0991,68.0991,22360.0
2023-01-04 11:30:00,72.0,72.14,71.98,72.1,45523.0,68.0991,68.2315,68.0802,68.1937,45523.0
2023-01-04 11:40:00,72.09,72.13,72.06,72.09,37038.0,68.1843,68.2221,68.1559,68.1843,37038.0
2023-01-04 11:50:00,72.09,72.22,72.08,72.2,29592.0,68.1843,68.3072,68.1748,68.2883,29592.0
2023-01-04 12:00:00,72.2,72.23,72.13,72.15,29337.0,68.2883,68.3167,68.2221,68.241,29337.0
2023-01-04 12:10:00,72.16,72.22,72.05,72.06,29504.0,68.2505,68.3072,68.1464,68.1559,29504.0
2023-01-04 12:20:00,72.05,72.1,71.98,72.0,14832.0,68.1464,68.1937,68.0802,68.0991,14832.0
2023-01-04 12:30:00,72.0,72.14,71.99,72.09,43440.0,68.0991,68.2315,68.0897,68.1843,43440.0
2023-01-04 12:40:00,72.09,72.19,72.08,72.14,29389.0,68.1843,68.2788,68.1748,68.2315,29389.0
2023-01-04 12:50:00,72.14,72.15,72.02,72.05,21804.0,68.2315,68.241,68.118,68.1464,21804.0
2023-01-04 13:00:00,72.04,72.11,71.98,72.09,16710.0,68.137,68.2032,68.0802,68.1843,16710.0
2023-01-04 13:10:00,72.09,72.24,72.09,72.22,15506.0,68.1843,68.3261,68.1843,68.3072,15506.0
2023-01-04 13:20:00,72.23,72.27,72.19,72.2,67074.0,68.3167,68.3545,68.2788,68.2883,67074.0
2023-01-04 13:30:00,72.21,72.24,72.15,72.18,19572.0,68.2977,68.3261,68.241,68.2694,19572.0
2023-01-04 13:40:00,72.18,72.18,72.08,72.14,23966.0,68.2694,68.2694,68.1748,68.2315,23966.0
2023-01-04 13:50:00,72.15,72.16,71.96,72.01,29738.0,68.241,68.2505,68.0613,68.1086,29738.0
2023-01-04 14:00:00,71.98,72.18,71.86,71.92,48544.0,68.0802,68.2694,67.9667,68.0235,48544.0
2023-01-04 14:10:00,71.94,72.2,71.87,72.2,40708.0,68.0424,68.2883,67.9762,68.2883,40708.0
2023-01-04 14:20:00,72.19,72.19,71.78,71.82,28828.0,68.2788,68.2788,67.891,67.9289,28828.0
2023-01-04 14:30:00,71.82,71.97,71.78,71.83,37589.0,67.9289,68.0708,67.891,67.9383,37589.0
2023-01-04 14:40:00,71.82,71.97,71.79,71.91,31003.0,67.9289,68.0708,67.9005,68.014,31003.0
2023-01-04 14:50:00,71.89,72.03,71.81,72.03,57948.0,67.9951,68.1275,67.9194,68.1275,57948.0
2023-01-04 15:00:00,72.03,72.15,72.02,72.09,34608.0,68.1275,68.241,68.118,68.1843,34608.0
2023-01-04 15:10:00,72.09,72.14,72.03,72.07,37859.0,68.1843,68.2315,68.1275,68.1653,37859.0
2023-01-04 15:20:00,72.09,72.11,71.91,72.02,36132.0,68.1843,68.2032,68.014,68.118,36132.0
2023-01-04 15:30:00,72.0,72.02,71.82,71.91,60414.0,68.0991,68.118,67.9289,68.014,60414.0
2023-01-04 15:40:00,71.9,71.9,71.67,71.77,95653.0,68.0045,68.0045,67.787,67.8816,95653.0
2023-01-04 15:50:00,71.78,71.94,71.74,71.91,438891.0,67.891,68.0424,67.8532,68.014,438891.0
2023-01-05 09:30:00,71.8,72.11,71.52,71.76,78335.0,67.91,68.2032,67.6451,67.8721,78335.0
2023-01-05 09:40:00,71.73,71.76,71.58,71.73,64195.0,67.8438,67.8721,67.7019,67.8438,64195.0
2023-01-05 09:50:00,71.73,71.85,71.73,71.78,16978.0,67.8438,67.9573,67.8438,67.891,16978.0
2023-01-05 10:00:00,71.75,71.9,71.64,71.74,42535.0,67.8627,68.0045,67.7586,67.8532,42535.0
2023-01-05 10:10:00,71.73,71.85,71.64,71.68,27163.0,67.8438,67.9573,67.7586,67.7965,27163.0
2023-01-05 10:20:00,71.7,71.74,71.63,71.69,27215.0,67.8154,67.8532,67.7492,67.8059,27215.0
2023-01-05 10:30:00,71.67,71.71,71.55,71.63,33706.0,67.787,67.8248,67.6735,67.7492,33706.0
2023-01-05 10:40:00,71.63,71.77,71.6,71.72,13109.0,67.7492,67.8816,67.7208,67.8343,13109.0
2023-01-05 10:50:00,71.73,71.74,71.42,71.44,29987.0,67.8438,67.8532,67.5506,67.5695,29987.0
2023-01-05 11:00:00,71.43,71.44,71.32,71.36,22385.0,67.56,67.5695,67.456,67.4938,22385.0
2023-01-05 11:10:00,71.37,71.39,71.27,71.33,27981.0,67.5033,67.5222,67.4087,67.4654,27981.0
2023-01-05 11:20:00,71.32,71.37,71.2,71.37,34577.0,67.456,67.5033,67.3425,67.5033,34577.0
2023-01-05 11:30:00,71.38,71.43,71.34,71.36,30794.0,67.5127,67.56,67.4749,67.4938,30794.0
2023-01-05 11:40:00,71.36,71.45,71.33,71.44,30994.0,67.4938,67.5789,67.4654,67.5695,30994.0
2023-01-05 11:50:00,71.44,71.46,71.38,71.41,21842.0,67.5695,67.5884,67.5127,67.5411,21842.0
2023-01-05 12:00:00,71.4,71.59,71.4,71.58,40377.0,67.5316,67.7113,67.5316,67.7019,40377.0
2023-01-05 12:10:00,71.58,71.59,71.49,71.5,30424.0,67.7019,67.7113,67.6168,67.6262,30424.0
2023-01-05 12:20:00,71.5,71.62,71.46,71.59,24948.0,67.6262,67.7397,67.5884,67.7113,24948.0
2023-01-05 12:30:00,71.59,71.74,71.59,71.69,32499.0,67.7113,67.8532,67.7113,67.8059,32499.0
2023-01-05 12:40:00,71.69,71.8,71.64,71.77,26477.0,67.8059,67.91,67.7586,67.8816,26477.0
2023-01-05 12:50:00,71.73,71.75,71.63,71.63,21797.0,67.8438,67.8627,67.7492,67.7492,21797.0
2023-01-05 13:00:00,71.63,71.68,71.52,71.59,36288.0,67.7492,67.7965,67.6451,67.7113,36288.0
2023-01-05 13:10:00,71.59,71.6,71.43,71.48,31931.0,67.7113,67.7208,67.56,67.6073,31931.0
2023-01-05 13:20:00,71.49,71.73,71.48,71.62,46708.0,67.6168,67.8438,67.6073,67.7397,46708.0
2023-01-05 13:30:00,71.62,71.7,71.53,71.54,25310.0,67.7397,67.8154,67.6546,67.664,25310.0
2023-01-05 13:40:00,71.55,71.61,71.44,71.46,31529.0,67.6735,67.7303,67.5695,67.5884,31529.0
2023-01-05 13:50:00,71.46,71.53,71.39,71.44,28907.0,67.5884,67.6546,67.5222,67.5695,28907.0
2023-01-05 14:00:00,71.43,71.59,71.4,71.57,25763.0,67.56,67.7113,67.5316,67.6924,25763.0
2023-01-05 14:10:00,71.56,71.58,71.45,71.55,22483.0,67.683,67.7019,67.5789,67.6735,22483.0
2023-01-05 14:20:00,71.56,71.58,71.42,71.45,26806.0,67.683,67.7019,67.5506,67.5789,26806.0
2023-01-05 14:30:00,71.44,71.64,71.43,71.6,30809.0,67.5695,67.7586,67.56,67.7208,30809.0
2023-01-05 14:40:00,71.6,71.73,71.58,71.7,26628.0,67.7208,67.8438,67.7019,67.8154,26628.0
2023-01-05 14:50:00,71.69,71.77,71.6,71.61,35731.0,67.8059,67.8816,67.7208,67.7303,35731.0
2023-01-05 15:00:00,71.6,71.61,71.44,71.48,45359.0,67.7208,67.7303,67.5695,67.6073,45359.0
2023-01-05 15:10:00,71.48,71.56,71.39,71.5,59316.0,67.6073,67.683,67.5222,67.6262,59316.0
2023-01-05 15:20:00,71.49,71.49,71.4,71.44,33374.0,67.6168,67.6168,67.5316,67.5695,33374.0
2023-01-05 15:30:00,71.45,71.52,71.38,71.51,47759.0,67.5789,67.6451,67.5127,67.6357,47759.0
2023-01-05 15:40:00,71.51,71.52,71.33,71.35,85771.0,67.6357,67.6451,67.4654,67.4843,85771.0
2023-01-05 15:50:00,71.35,71.53,71.33,71.5,298640.0,67.4843,67.6546,67.4654,67.6262,298640.0
2023-01-06 09:30:00,72.15,72.63,71.5,72.47,73527.0,68.241,68.695,67.6262,68.5437,73527.0
2023-01-06 09:40:00,72.51,72.53,72.24,72.39,41907.0,68.5815,68.6004,68.3261,68.468,41907.0
2023-01-06 09:50:00,72.38,72.54,72.35,72.51,38431.0,68.4585,68.6099,68.4302,68.5815,38431.0
2023-01-06 10:00:00,72.53,72.82,72.43,72.75,60901.0,68.6004,68.8747,68.5058,68.8085,60901.0
2023-01-06 10:10:00,72.74,72.93,72.64,72.85,48250.0,68.799,68.9787,68.7045,68.9031,48250.0
2023-01-06 10:20:00,72.85,72.98,72.82,72.95,42186.0,68.9031,69.026,68.8747,68.9977,42186.0
2023-01-06 10:30:00,72.97,73.17,72.95,73.16,42167.0,69.0166,69.2057,68.9977,69.1963,42167.0
2023-01-06 10:40:00,73.17,73.35,73.17,73.34,41813.0,69.2057,69.376,69.2057,69.3665,41813.0
2023-01-06 10:50:00,73.36,73.47,73.31,73.37,38738.0,69.3854,69.4895,69.3382,69.3949,38738.0
2023-01-06 11:00:00,73.38,73.51,73.37,73.44,28876.0,69.4044,69.5273,69.3949,69.4611,28876.0
2023-01-06 11:10:00,73.45,73.53,73.43,73.46,34776.0,69.4706,69.5462,69.4517,69.48,34776.0
2023-01-06 11:20:00,73.47,73.58,73.36,73.38,32079.0,69.4895,69.5935,69.3854,69.4044,32079.0
2023-01-06 11:30:00,73.39,73.5,73.33,73.49,34883.0,69.4138,69.5179,69.3571,69.5084,34883.0
2023-01-06 11:40:00,73.48,73.51,73.38,73.5,28755.0,69.4989,69.5273,69.4044,69.5179,28755.0
2023-01-06 11:50:00,73.49,73.61,73.28,73.28,121479.0,69.5084,69.6219,69.3098,69.3098,121479.0
2023-01-06 12:00:00,73.3,73.34,73.21,73.29,30184.0,69.3287,69.3665,69.2436,69.3192,30184.0
2023-01-06 12:10:00,73.29,73.51,73.29,73.48,97778.0,69.3192,69.5273,69.3192,69.4989,97778.0
2023-01-06 12:20:00,73.48,73.48,73.3,73.4,33339.0,69.4989,69.4989,69.3287,69.4233,33339.0
2023-01-06 12:30:00,73.4,73.52,73.37,73.51,15731.0,69.4233,69.5368,69.3949,69.5273,15731.0
2023-01-06 12:40:00,73.52,73.52,73.36,73.42,20972.0,69.5368,69.5368,69.3854,69.4422,20972.0
2023-01-06 12:50:00,73.41,73.44,73.36,73.39,22692.0,69.4327,69.4611,69.3854,69.4138,22692.0
2023-01-06 13:00:00,73.39,73.4,73.26,73.3,29143.0,69.4138,69.4233,69.2909,69.3287,29143.0
2023-01-06 13:10:00,73.3,73.39,73.25,73.34,23782.0,69.3287,69.4138,69.2814,69.3665,23782.0
2023-01-06 13:20:00,73.35,73.48,73.34,73.48,24986.0,69.376,69.4989,69.3665,69.4989,24986.0
2023-01-06 13:30:00,73.48,73.57,73.47,73.56,36350.0,69.4989,69.5841,69.4895,69.5746,36350.0
2023-01-06 13:40:00,73.56,73.58,73.39,73.39,32669.0,69.5746,69.5935,69.4138,69.4138,32669.0
2023-01-06 13:50:00,73.39,73.46,73.34,73.45,25490.0,69.4138,69.48,69.3665,69.4706,25490.0
2023-01-06 14:00:00,73.47,73.58,73.46,73.58,36363.0,69.4895,69.5935,69.48,69.5935,36363.0
2023-01-06 14:10:00,73.58,73.72,73.57,73.7,142704.0,69.5935,69.7259,69.5841,69.707,142704.0
2023-01-06 14:20:00,73.72,73.76,73.59,73.59,37415.0,69.7259,69.7638,69.603,69.603,37415.0
2023-01-06 14:30:00,73.59,73.67,73.57,73.65,28260.0,69.603,69.6786,69.5841,69.6597,28260.0
2023-01-06 14:40:00,73.64,73.67,73.57,73.65,21954.0,69.6503,69.6786,69.5841,69.6597,21954.0
2023-01-06 14:50:00,73.65,73.71,73.62,73.7,29973.0,69.6597,69.7165,69.6314,69.707,29973.0
2023-01-06 15:00:00,73.7,73.88,73.69,73.86,41810.0,69.707,69.8773,69.6976,69.8584,41810.0
2023-01-06 15:10:00,73.86,73.88,73.79,73.8,54495.0,69.8584,69.8773,69.7921,69.8016,54495.0
2023-01-06 15:20:00,73.8,73.93,73.74,73.88,45862.0,69.8016,69.9246,69.7449,69.8773,45862.0
2023-01-06 15:30:00,73.88,73.98,73.87,73.98,62206.0,69.8773,69.9719,69.8678,69.9719,62206.0
2023-01-06 15:40:00,73.98,74.02,73.93,73.94,106736.0,69.9719,70.0097,69.9246,69.934,106736.0
2023-01-06 15:50:00,73.93,73.99,73.77,73.84,327875.0,69.9246,69.9813,69.7732,69.8394,327875.0
2023-01-09 09:30:00,73.5,73.65,72.95,73.05,99277.0,69.5179,69.6597,68.9977,69.0922,99277.0
2023-01-09 09:40:00,73.05,73.18,72.87,72.93,44125.0,69.0922,69.2152,68.922,68.9787,44125.0
2023-01-09 09:50:00,72.9,72.97,72.71,72.76,84302.0,68.9504,69.0166,68.7707,68.818,84302.0
2023-01-09 10:00:00,72.76,73.03,72.65,72.92,55990.0,68.818,69.0733,68.7139,68.9693,55990.0
2023-01-09 10:10:00,72.92,73.16,72.85,73.16,46160.0,68.9693,69.1963,68.9031,69.1963,46160.0
2023-01-09 10:20:00,73.14,73.14,72.81,72.83,26752.0,69.1774,69.1774,68.8652,68.8842,26752.0
2023-01-09 10:30:00,72.8,72.98,72.76,72.92,21383.0,68.8558,69.026,68.818,68.9693,21383.0
2023-01-09 10:40:00,72.92,73.03,72.84,72.98,19936.0,68.9693,69.0733,68.8936,69.026,19936.0
2023-01-09 10:50:00,72.96,72.97,72.9,72.9,37179.0,69.0071,69.0166,68.9504,68.9504,37179.0
2023-01-09 11:00:00,72.9,72.96,72.88,72.9,20971.0,68.9504,69.0071,68.9314,68.9504,20971.0
2023-01-09 11:10:00,72.88,72.94,72.85,72.93,31716.0,68.9314,68.9882,68.9031,68.9787,31716.0
2023-01-09 11:20:00,72.93,72.95,72.58,72.59,43136.0,68.9787,68.9977,68.6477,68.6572,43136.0
2023-01-09 11:30:00,72.59,72.76,72.58,72.68,42997.0,68.6572,68.818,68.6477,68.7423,42997.0
2023-01-09 11:40:00,72.69,72.82,72.63,72.73,22120.0,68.7517,68.8747,68.695,68.7896,22120.0
2023-01-09 11:50:00,72.73,72.78,72.68,72.74,27525.0,68.7896,68.8369,68.7423,68.799,27525.0
2023-01-09 12:00:00,72.73,72.73,72.58,72.61,19331.0,68.7896,68.7896,68.6477,68.6761,19331.0
2023-01-09 12:10:00,72.61,72.63,72.5,72.52,16707.0,68.6761,68.695,68.572,68.591,16707.0
2023-01-09 12:20:00,72.5,72.58,72.47,72.56,21504.0,68.572,68.6477,68.5437,68.6288,21504.0
2023-01-09 12:30:00,72.57,72.58,72.37,72.4,26069.0,68.6382,68.6477,68.4491,68.4775,26069.0
2023-01-09 12:40:00,72.41,72.47,72.31,72.39,34668.0,68.4869,68.5437,68.3923,68.468,34668.0
2023-01-09 12:50:00,72.39,72.43,72.25,72.28,19382.0,68.468,68.5058,68.3356,68.364,19382.0
2023-01-09 13:00:00,72.27,72.27,72.05,72.1,27479.0,68.3545,68.3545,68.1464,68.1937,27479.0
2023-01-09 13:10:00,72.1,72.14,71.98,72.01,24658.0,68.1937,68.2315,68.0802,68.1086,24658.0
2023-01-09 13:20:00,71.98,71.98,71.76,71.81,36890.0,68.0802,68.0802,67.8721,67.9194,36890.0
2023-01-09 13:30:00,71.81,71.91,71.76,71.88,32435.0,67.9194,68.014,67.8721,67.9856,32435.0
2023-01-09 13:40:00,71.88,71.93,71.85,71.92,25757.0,67.9856,68.0329,67.9573,68.0235,25757.0
2023-01-09 13:50:00,71.91,71.93,71.84,71.86,33560.0,68.014,68.0329,67.9478,67.9667,33560.0
2023-01-09 14:00:00,71.87,71.95,71.75,71.87,34272.0,67.9762,68.0518,67.8627,67.9762,34272.0
2023-01-09 14:10:00,71.88,71.94,71.77,71.78,23451.0,67.9856,68.0424,67.8816,67.891,23451.0
2023-01-09 14:20:00,71.78,71.85,71.72,71.81,27383.0,67.891,67.9573,67.8343,67.9194,27383.0
2023-01-09 14:30:00,71.8,71.9,71.72,71.77,25624.0,67.91,68.0045,67.8343,67.8816,25624.0
2023-01-09 14:40:00,71.76,71.89,71.76,71.83,24594.0,67.8721,67.9951,67.8721,67.9383,24594.0
2023-01-09 14:50:00,71.82,71.82,71.59,71.61,38450.0,67.9289,67.9289,67.7113,67.7303,38450.0
2023-01-09 15:00:00,71.62,71.72,71.6,71.7,38950.0,67.7397,67.8343,67.7208,67.8154,38950.0
2023-01-09 15:10:00,71.71,71.78,71.56,71.61,28840.0,67.8248,67.891,67.683,67.7303,28840.0
2023-01-09 15:20:00,71.6,71.66,71.47,71.48,74622.0,67.7208,67.7775,67.5978,67.6073,74622.0
2023-01-09 15:30:00,71.48,71.65,71.47,71.56,77005.0,67.6073,67.7681,67.5978,67.683,77005.0
2023-01-09 15:40:00,71.57,71.69,71.53,71.61,100946.0,67.6924,67.8059,67.6546,67.7303,100946.0
2023-01-09 15:50:00,71.63,71.71,71.43,71.43,301815.0,67.7492,67.8248,67.56,67.56,301815.0
2023-01-10 09:30:00,71.74,71.9,71.64,71.75,55333.0,67.8532,68.0045,67.7586,67.8627,55333.0
2023-01-10 09:40:00,71.74,71.86,71.51,71.52,28705.0,67.8532,67.9667,67.6357,67.6451,28705.0
2023-01-10 09:50:00,71.52,71.66,71.35,71.59,47832.0,67.6451,67.7775,67.4843,67.7113,47832.0
2023-01-10 10:00:00,71.61,71.78,71.59,71.67,35795.0,67.7303,67.891,67.7113,67.787,35795.0
2023-01-10 10:10:00,71.67,71.74,71.58,71.67,26680.0,67.787,67.8532,67.7019,67.787,26680.0
2023-01-10 10:20:00,71.7,71.78,71.64,71.73,23211.0,67.8154,67.891,67.7586,67.8438,23211.0
2023-01-10 10:30:00,71.75,71.88,71.67,71.88,22730.0,67.8627,67.9856,67.787,67.9856,22730.0
2023-01-10 10:40:00,71.88,71.98,71.85,71.87,19770.0,67.9856,68.0802,67.9573,67.9762,19770.0
2023-01-10 10:50:00,71.84,72.16,71.82,72.16,26107.0,67.9478,68.2505,67.9289,68.2505,26107.0
2023-01-10 11:00:00,72.17,72.25,72.14,72.22,11324.0,68.2599,68.3356,68.2315,68.3072,11324.0
2023-01-10 11:10:00,72.22,72.24,72.09,72.1,17226.0,68.3072,68.3261,68.1843,68.1937,17226.0
2023-01-10 11:20:00,72.11,72.19,72.05,72.1,20006.0,68.2032,68.2788,68.1464,68.1937,20006.0
2023-01-10 11:30:00,72.11,72.12,71.93,71.93,19290.0,68.2032,68.2126,68.0329,68.0329,19290.0
2023-01-10 11:40:00,71.94,71.95,71.84,71.91,14803.0,68.0424,68.0518,67.9478,68.014,14803.0
2023-01-10 11:50:00,71.92,71.94,71.88,71.89,13517.0,68.0235,68.0424,67.9856,67.9951,13517.0
2023-01-10 12:00:00,71.89,71.89,71.72,71.8,20432.0,67.9951,67.9951,67.8343,67.91,20432.0
2023-01-10 12:10:00,71.79,71.82,71.67,71.67,12333.0,67.9005,67.9289,67.787,67.787,12333.0
2023-01-10 12:20:00,71.66,71.76,71.63,71.72,16067.0,67.7775,67.8721,67.7492,67.8343,16067.0
2023-01-10 12:30:00,71.72,71.94,71.72,71.93,14188.0,67.8343,68.0424,67.8343,68.0329,14188.0
2023-01-10 12:40:00,71.92,71.92,71.84,71.84,11326.0,68.0235,68.0235,67.9478,67.9478,11326.0
2023-01-10 12:50:00,71.85,71.91,71.8,71.8,14212.0,67.9573,68.014,67.91,67.91,14212.0
2023-01-10 13:00:00,71.79,71.91,71.78,71.89,29492.0,67.9005,68.014,67.891,67.9951,29492.0
2023-01-10 13:10:00,71.9,71.91,71.81,71.82,18007.0,68.0045,68.014,67.9194,67.9289,18007.0
2023-01-10 13:20:00,71.83,71.89,71.8,71.82,22343.0,67.9383,67.9951,67.91,67.9289,22343.0
2023-01-10 13:30:00,71.83,71.97,71.82,71.97,15176.0,67.9383,68.0708,67.9289,68.0708,15176.0
2023-01-10 13:40:00,71.98,71.99,71.91,71.94,17565.0,68.0802,68.0897,68.014,68.0424,17565.0
2023-01-10 13:50:00,71.93,71.95,71.87,71.95,15140.0,68.0329,68.0518,67.9762,68.0518,15140.0
2023-01-10 14:00:00,71.97,72.02,71.96,72.01,29141.0,68.0708,68.118,68.0613,68.1086,29141.0
2023-01-10 14:10:00,72.02,72.18,72.0,72.17,21461.0,68.118,68.2694,68.0991,68.2599,21461.0
2023-01-10 14:20:00,72.17,72.17,71.98,72.04,23388.0,68.2599,68.2599,68.0802,68.137,23388.0
2023-01-10 14:30:00,72.04,72.17,72.03,72.09,51523.0,68.137,68.2599,68.1275,68.1843,51523.0
2023-01-10 14:40:00,72.08,72.09,71.99,72.0,31091.0,68.1748,68.1843,68.0897,68.0991,31091.0
2023-01-10 14:50:00,72.0,72.1,71.96,72.05,18033.0,68.0991,68.1937,68.0613,68.1464,18033.0
2023-01-10 15:00:00,72.05,72.06,71.93,71.98,31382.0,68.1464,68.1559,68.0329,68.0802,31382.0
2023-01-10 15:10:00,71.98,72.08,71.94,72.06,32082.0,68.0802,68.1748,68.0424,68.1559,32082.0
2023-01-10 15:20:00,72.06,72.09,71.98,72.03,38164.0,68.1559,68.1843,68.0802,68.1275,38164.0
2023-01-10 15:30:00,72.04,72.04,71.94,72.0,39412.0,68.137,68.137,68.0424,68.0991,39412.0
2023-01-10 15:40:00,71.99,72.02,71.91,71.98,58761.0,68.0897,68.118,68.014,68.0802,58761.0
2023-01-10 15:50:00,71.99,72.09,71.96,72.02,212893.0,68.0897,68.1843,68.0613,68.118,212893.0
2023-01-11 09:30:00,71.98,72.29,71.75,72.1,61649.0,68.0802,68.3734,67.8627,68.1937,61649.0
2023-01-11 09:40:00,72.12,72.17,72.06,72.11,14842.0,68.2126,68.2599,68.1559,68.2032,14842.0
2023-01-11 09:50:00,72.1,72.14,71.95,71.98,46267.0,68.1937,68.2315,68.0518,68.0802,46267.0
2023-01-11 10:00:00,72.0,72.05,71.95,71.98,56229.0,68.0991,68.1464,68.0518,68.0802,56229.0
2023-01-11 10:10:00,72.0,72.03,71.67,71.68,31854.0,68.0991,68.1275,67.787,67.7965,31854.0
2023-01-11 10:20:00,71.68,71.68,71.5,71.57,28373.0,67.7965,67.7965,67.6262,67.6924,28373.0
2023-01-11 10:30:00,71.57,71.63,71.4,71.43,33805.0,67.6924,67.7492,67.5316,67.56,33805.0
2023-01-11 10:40:00,71.41,71.57,71.4,71.56,28955.0,67.5411,67.6924,67.5316,67.683,28955.0
2023-01-11 10:50:00,71.54,71.58,71.4,71.42,35337.0,67.664,67.7019,67.5316,67.5506,35337.0
2023-01-11 11:00:00,71.41,71.61,71.4,71.54,22246.0,67.5411,67.7303,67.5316,67.664,22246.0
2023-01-11 11:10:00,71.56,71.74,71.55,71.73,23355.0,67.683,67.8532,67.6735,67.8438,23355.0
2023-01-11 11:20:00,71.73,71.74,71.54,71.55,39048.0,67.8438,67.8532,67.664,67.6735,39048.0
2023-01-11 11:30:00,71.55,71.7,71.55,71.7,15353.0,67.6735,67.8154,67.6735,67.8154,15353.0
2023-01-11 11:40:00,71.7,71.84,71.69,71.82,15093.0,67.8154,67.9478,67.8059,67.9289,15093.0
2023-01-11 11:50:00,71.81,71.82,71.7,71.71,23334.0,67.9194,67.9289,67.8154,67.8248,23334.0
2023-01-11 12:00:00,71.71,71.8,71.71,71.79,15403.0,67.8248,67.91,67.8248,67.9005,15403.0
2023-01-11 12:10:00,71.78,71.85,71.74,71.84,15595.0,67.891,67.9573,67.8532,67.9478,15595.0
2023-01-11 12:20:00,71.85,71.9,71.82,71.89,15329.0,67.9573,68.0045,67.9289,67.9951,15329.0
2023-01-11 12:30:00,71.9,71.94,71.77,71.83,49247.0,68.0045,68.0424,67.8816,67.9383,49247.0
2023-01-11 12:40:00,71.83,71.95,71.82,71.93,13212.0,67.9383,68.0518,67.9289,68.0329,13212.0
2023-01-11 12:50:00,71.93,71.94,71.86,71.86,14290.0,68.0329,68.0424,67.9667,67.9667,14290.0
2023-01-11 13:00:00,71.85,71.93,71.82,71.93,13412.0,67.9573,68.0329,67.9289,68.0329,13412.0
2023-01-11 13:10:00,71.93,72.01,71.82,71.82,20144.0,68.0329,68.1086,67.9289,67.9289,20144.0
2023-01-11 13:20:00,71.82,71.93,71.77,71.91,12264.0,67.9289,68.0329,67.8816,68.014,12264.0
2023-01-11 13:30:00,71.9,71.98,71.86,71.88,19668.0,68.0045,68.0802,67.9667,67.9856,19668.0
2023-01-11 13:40:00,71.89,71.89,71.81,71.81,18815.0,67.9951,67.9951,67.9194,67.9194,18815.0
2023-01-11 13:50:00,71.81,71.82,71.7,71.74,16675.0,67.9194,67.9289,67.8154,67.8532,16675.0
2023-01-11 14:00:00,71.74,71.81,71.72,71.78,20232.0,67.8532,67.9194,67.8343,67.891,20232.0
2023-01-11 14:10:00,71.79,71.85,71.75,71.84,18866.0,67.9005,67.9573,67.8627,67.9478,18866.0
2023-01-11 14:20:00,71.84,71.95,71.82,71.94,43829.0,67.9478,68.0518,67.9289,68.0424,43829.0
2023-01-11 14:30:00,71.94,72.05,71.93,72.01,17853.0,68.0424,68.1464,68.0329,68.1086,17853.0
2023-01-11 14:40:00,72.01,72.09,72.01,72.06,15636.0,68.1086,68.1843,68.1086,68.1559,15636.0
2023-01-11 14:50:00,72.06,72.06,72.01,72.04,13966.0,68.1559,68.1559,68.1086,68.137,13966.0
2023-01-11 15:00:00,72.04,72.1,71.97,71.98,19183.0,68.137,68.1937,68.0708,68.0802,19183.0
2023-01-11 15:10:00,71.98,72.02,71.96,71.99,31070.0,68.0802,68.118,68.0613,68.0897,31070.0
2023-01-11 15:20:00,72.0,72.01,71.87,71.9,48611.0,68.0991,68.1086,67.9762,68.0045,48611.0
2023-01-11 15:30:00,71.9,71.9,71.76,71.78,53324.0,68.0045,68.0045,67.8721,67.891,53324.0
2023-01-11 15:40:00,71.77,71.81,71.7,71.73,76130.0,67.8816,67.9194,67.8154,67.8438,76130.0
2023-01-11 15:50:00,71.74,71.93,71.64,71.91,247303.0,67.8532,68.0329,67.7586,68.014,247303.0
2023-01-12 09:30:00,72.13,72.16,71.78,71.89,67020.0,68.2221,68.2505,67.891,67.9951,67020.0
2023-01-12 09:40:00,71.92,71.93,71.71,71.84,18531.0,68.0235,68.0329,67.8248,67.9478,18531.0
2023-01-12 09:50:00,71.84,72.11,71.82,72.06,32222.0,67.9478,68.2032,67.9289,68.1559,32222.0
2023-01-12 10:00:00,72.09,72.11,71.89,71.91,20244.0,68.1843,68.2032,67.9951,68.014,20244.0
2023-01-12 10:10:00,71.9,72.2,71.9,72.17,25539.0,68.0045,68.2883,68.0045,68.2599,25539.0
2023-01-12 10:20:00,72.17,72.3,72.17,72.21,19163.0,68.2599,68.3829,68.2599,68.2977,19163.0
2023-01-12 10:30:00,72.18,72.37,72.14,72.37,65850.0,68.2694,68.4491,68.2315,68.4491,65850.0
2023-01-12 10:40:00,72.36,72.37,72.09,72.16,18114.0,68.4396,68.4491,68.1843,68.2505,18114.0
2023-01-12 10:50:00,72.16,72.37,72.13,72.29,18923.0,68.2505,68.4491,68.2221,68.3734,18923.0
2023-01-12 11:00:00,72.26,72.3,72.14,72.2,20686.0,68.345,68.3829,68.2315,68.2883,20686.0
2023-01-12 11:10:00,72.2,72.36,72.2,72.3,16489.0,68.2883,68.4396,68.2883,68.3829,16489.0
2023-01-12 11:20:00,72.31,72.34,72.23,72.24,15305.0,68.3923,68.4207,68.3167,68.3261,15305.0
2023-01-12 11:30:00,72.23,72.26,72.13,72.17,14788.0,68.3167,68.345,68.2221,68.2599,14788.0
2023-01-12 11:40:00,72.19,72.22,72.11,72.12,18996.0,68.2788,68.3072,68.2032,68.2126,18996.0
2023-01-12 11:50:00,72.11,72.21,72.1,72.2,14618.0,68.2032,68.2977,68.1937,68.2883,14618.0
2023-01-12 12:00:00,72.2,72.24,72.17,72.22,29941.0,68.2883,68.3261,68.2599,68.3072,29941.0
2023-01-12 12:10:00,72.22,72.32,72.2,72.31,27160.0,68.3072,68.4018,68.2883,68.3923,27160.0
2023-01-12 12:20:00,72.32,72.35,72.21,72.32,69779.0,68.4018,68.4302,68.2977,68.4018,69779.0
2023-01-12 12:30:00,72.31,72.41,72.18,72.18,53997.0,68.3923,68.4869,68.2694,68.2694,53997.0
2023-01-12 12:40:00,72.19,72.23,72.14,72.18,28995.0,68.2788,68.3167,68.2315,68.2694,28995.0
2023-01-12 12:50:00,72.19,72.26,72.19,72.2,26492.0,68.2788,68.345,68.2788,68.2883,26492.0
2023-01-12 13:00:00,72.2,72.31,72.19,72.29,18283.0,68.2883,68.3923,68.2788,68.3734,18283.0
2023-01-12 13:10:00,72.28,72.33,72.27,72.3,22921.0,68.364,68.4112,68.3545,68.3829,22921.0
2023-01-12 13:20:00,72.31,72.33,72.02,72.05,22970.0,68.3923,68.4112,68.118,68.1464,22970.0
2023-01-12 13:30:00,72.02,72.12,71.98,72.1,21150.0,68.118,68.2126,68.0802,68.1937,21150.0
2023-01-12 13:40:00,72.11,72.24,72.1,72.23,17821.0,68.2032,68.3261,68.1937,68.3167,17821.0
2023-01-12 13:50:00,72.22,72.29,72.22,72.26,21020.0,68.3072,68.3734,68.3072,68.345,21020.0
2023-01-12 14:00:00,72.26,72.28,72.1,72.1,18276.0,68.345,68.364,68.1937,68.1937,18276.0
2023-01-12 14:10:00,72.11,72.17,72.04,72.07,15838.0,68.2032,68.2599,68.137,68.1653,15838.0
2023-01-12 14:20:00,72.07,72.1,72.0,72.01,19343.0,68.1653,68.1937,68.0991,68.1086,19343.0
2023-01-12 14:30:00,72.0,72.07,71.98,72.03,19438.0,68.0991,68.1653,68.0802,68.1275,19438.0
2023-01-12 14:40:00,72.05,72.08,72.01,72.06,16602.0,68.1464,68.1748,68.1086,68.1559,16602.0
2023-01-12 14:50:00,72.05,72.05,71.89,72.01,22416.0,68.1464,68.1464,67.9951,68.1086,22416.0
2023-01-12 15:00:00,72.01,72.04,71.92,71.92,28445.0,68.1086,68.137,68.0235,68.0235,28445.0
2023-01-12 15:10:00,71.91,71.91,71.82,71.82,26362.0,68.014,68.014,67.9289,67.9289,26362.0
2023-01-12 15:20:00,71.79,71.85,71.75,71.75,43732.0,67.9005,67.9573,67.8627,67.8627,43732.0
2023-01-12 15:30:00,71.75,71.75,71.59,71.62,60867.0,67.8627,67.8627,67.7113,67.7397,60867.0
2023-01-12 15:40:00,71.62,71.71,71.55,71.55,63155.0,67.7397,67.8248,67.6735,67.6735,63155.0
2023-01-12 15:50:00,71.57,71.85,71.57,71.8,207152.0,67.6924,67.9573,67.6924,67.91,207152.0
2023-01-13 09:30:00,71.32,71.62,70.72,71.38,71828.0,67.456,67.7397,66.8885,67.5127,71828.0
2023-01-13 09:40:00,71.37,71.66,71.35,71.63,28414.0,67.5033,67.7775,67.4843,67.7492,28414.0
2023-01-13 09:50:00,71.63,71.66,71.59,71.63,30076.0,67.7492,67.7775,67.7113,67.7492,30076.0
2023-01-13 10:00:00,71.6,71.82,71.6,71.79,26208.0,67.7208,67.9289,67.7208,67.9005,26208.0
2023-01-13 10:10:00,71.79,71.97,71.79,71.96,20384.0,67.9005,68.0708,67.9005,68.0613,20384.0
2023-01-13 10:20:00,71.96,72.11,71.96,72.07,18852.0,68.0613,68.2032,68.0613,68.1653,18852.0
2023-01-13 10:30:00,72.09,72.11,71.98,72.06,26228.0,68.1843,68.2032,68.0802,68.1559,26228.0
2023-01-13 10:40:00,72.07,72.1,71.99,72.05,20701.0,68.1653,68.1937,68.0897,68.1464,20701.0
2023-01-13 10:50:00,72.05,72.17,72.04,72.13,23273.0,68.1464,68.2599,68.137,68.2221,23273.0
2023-01-13 11:00:00,72.14,72.23,72.12,72.22,22132.0,68.2315,68.3167,68.2126,68.3072,22132.0
2023-01-13 11:10:00,72.21,72.29,72.16,72.28,31521.0,68.2977,68.3734,68.2505,68.364,31521.0
2023-01-13 11:20:00,72.28,72.5,72.28,72.43,28933.0,68.364,68.572,68.364,68.5058,28933.0
2023-01-13 11:30:00,72.43,72.44,72.26,72.32,25510.0,68.5058,68.5153,68.345,68.4018,25510.0
2023-01-13 11:40:00,72.33,72.42,72.32,72.42,19442.0,68.4112,68.4964,68.4018,68.4964,19442.0
2023-01-13 11:50:00,72.42,72.48,72.33,72.45,24108.0,68.4964,68.5531,68.4112,68.5247,24108.0
2023-01-13 12:00:00,72.45,72.49,72.41,72.48,13116.0,68.5247,68.5626,68.4869,68.5531,13116.0
2023-01-13 12:10:00,72.48,72.61,72.48,72.57,21485.0,68.5531,68.6761,68.5531,68.6382,21485.0
2023-01-13 12:20:00,72.56,72.64,72.54,72.61,16984.0,68.6288,68.7045,68.6099,68.6761,16984.0
2023-01-13 12:30:00,72.62,72.63,72.4,72.42,20166.0,68.6855,68.695,68.4775,68.4964,20166.0
2023-01-13 12:40:00,72.41,72.55,72.4,72.53,17502.0,68.4869,68.6193,68.4775,68.6004,17502.0
2023-01-13 12:50:00,72.52,72.61,72.51,72.59,14912.0,68.591,68.6761,68.5815,68.6572,14912.0
2023-01-13 13:00:00,72.59,72.63,72.56,72.59,16870.0,68.6572,68.695,68.6288,68.6572,16870.0
2023-01-13 13:10:00,72.59,72.61,72.49,72.53,16699.0,68.6572,68.6761,68.5626,68.6004,16699.0
2023-01-13 13:20:00,72.53,72.55,72.33,72.38,17829.0,68.6004,68.6193,68.4112,68.4585,17829.0
2023-01-13 13:30:00,72.37,72.44,72.33,72.44,10227.0,68.4491,68.5153,68.4112,68.5153,10227.0
2023-01-13 13:40:00,72.44,72.59,72.42,72.59,13869.0,68.5153,68.6572,68.4964,68.6572,13869.0
2023-01-13 13:50:00,72.59,72.67,72.56,72.65,17053.0,68.6572,68.7328,68.6288,68.7139,17053.0
2023-01-13 14:00:00,72.65,72.69,72.56,72.59,20876.0,68.7139,68.7517,68.6288,68.6572,20876.0
2023-01-13 14:10:00,72.57,72.6,72.47,72.48,12097.0,68.6382,68.6666,68.5437,68.5531,12097.0
2023-01-13 14:20:00,72.48,72.49,72.41,72.45,15395.0,68.5531,68.5626,68.4869,68.5247,15395.0
2023-01-13 14:30:00,72.46,72.53,72.36,72.53,29773.0,68.5342,68.6004,68.4396,68.6004,29773.0
2023-01-13 14:40:00,72.53,72.67,72.53,72.65,16376.0,68.6004,68.7328,68.6004,68.7139,16376.0
2023-01-13 14:50:00,72.65,72.72,72.6,72.7,22737.0,68.7139,68.7801,68.6666,68.7612,22737.0
2023-01-13 15:00:00,72.7,72.81,72.7,72.81,27309.0,68.7612,68.8652,68.7612,68.8652,27309.0
2023-01-13 15:10:00,72.81,72.82,72.75,72.8,23637.0,68.8652,68.8747,68.8085,68.8558,23637.0
2023-01-13 15:20:00,72.8,72.84,72.72,72.76,34515.0,68.8558,68.8936,68.7801,68.818,34515.0
2023-01-13 15:30:00,72.76,72.9,72.73,72.9,28218.0,68.818,68.9504,68.7896,68.9504,28218.0
2023-01-13 15:40:00,72.9,72.91,72.75,72.81,44314.0,68.9504,68.9598,68.8085,68.8652,44314.0
2023-01-13 15:50:00,72.81,72.86,72.72,72.86,209243.0,68.8652,68.9125,68.7801,68.9125,209243.0
2023-01-17 09:30:00,72.91,73.08,72.77,73.0,64477.0,68.9598,69.1206,68.8274,69.0449,64477.0
2023-01-17 09:40:00,73.04,73.07,72.74,72.81,27799.0,69.0828,69.1112,68.799,68.8652,27799.0
2023-01-17 09:50:00,72.8,72.83,72.52,72.52,35845.0,68.8558,68.8842,68.591,68.591,35845.0
2023-01-17 10:00:00,72.51,72.84,72.51,72.69,46955.0,68.5815,68.8936,68.5815,68.7517,46955.0
2023-01-17 10:10:00,72.71,72.75,72.59,72.59,20180.0,68.7707,68.8085,68.6572,68.6572,20180.0
2023-01-17 10:20:00,72.59,72.59,72.39,72.45,53419.0,68.6572,68.6572,68.468,68.5247,53419.0
2023-01-17 10:30:00,72.46,72.56,72.36,72.45,45320.0,68.5342,68.6288,68.4396,68.5247,45320.0
2023-01-17 10:40:00,72.45,72.45,72.27,72.33,50304.0,68.5247,68.5247,68.3545,68.4112,50304.0
2023-01-17 10:50:00,72.32,72.42,72.24,72.42,27836.0,68.4018,68.4964,68.3261,68.4964,27836.0
2023-01-17 11:00:00,72.43,72.54,72.43,72.46,28175.0,68.5058,68.6099,68.5058,68.5342,28175.0
2023-01-17 11:10:00,72.46,72.47,72.34,72.4,30944.0,68.5342,68.5437,68.4207,68.4775,30944.0
2023-01-17 11:20:00,72.41,72.52,72.4,72.44,30620.0,68.4869,68.591,68.4775,68.5153,30620.0
2023-01-17 11:30:00,72.45,72.52,72.4,72.46,79746.0,68.5247,68.591,68.4775,68.5342,79746.0
2023-01-17 11:40:00,72.46,72.5,72.42,72.47,18070.0,68.5342,68.572,68.4964,68.5437,18070.0
2023-01-17 11:50:00,72.47,72.51,72.35,72.48,21422.0,68.5437,68.5815,68.4302,68.5531,21422.0
2023-01-17 12:00:00,72.49,72.62,72.48,72.57,21456.0,68.5626,68.6855,68.5531,68.6382,21456.0
2023-01-17 12:10:00,72.57,72.57,72.51,72.52,18960.0,68.6382,68.6382,68.5815,68.591,18960.0
2023-01-17 12:20:00,72.53,72.55,72.33,72.34,19059.0,68.6004,68.6193,68.4112,68.4207,19059.0
2023-01-17 12:30:00,72.32,72.36,72.27,72.28,22134.0,68.4018,68.4396,68.3545,68.364,22134.0
2023-01-17 12:40:00,72.28,72.38,72.27,72.34,17104.0,68.364,68.4585,68.3545,68.4207,17104.0
2023-01-17 12:50:00,72.33,72.41,72.3,72.4,18773.0,68.4112,68.4869,68.3829,68.4775,18773.0
2023-01-17 13:00:00,72.41,72.47,72.34,72.35,29352.0,68.4869,68.5437,68.4207,68.4302,29352.0
2023-01-17 13:10:00,72.35,72.38,72.31,72.38,19595.0,68.4302,68.4585,68.3923,68.4585,19595.0
2023-01-17 13:20:00,72.38,72.45,72.36,72.41,26051.0,68.4585,68.5247,68.4396,68.4869,26051.0
2023-01-17 13:30:00,72.42,72.53,72.4,72.52,19613.0,68.4964,68.6004,68.4775,68.591,19613.0
2023-01-17 13:40:00,72.53,72.6,72.51,72.55,21861.0,68.6004,68.6666,68.5815,68.6193,21861.0
2023-01-17 13:50:00,72.56,72.56,72.43,72.45,16152.0,68.6288,68.6288,68.5058,68.5247,16152.0
2023-01-17 14:00:00,72.45,72.53,72.42,72.5,16639.0,68.5247,68.6004,68.4964,68.572,16639.0
2023-01-17 14:10:00,72.5,72.5,72.17,72.24,32692.0,68.572,68.572,68.2599,68.3261,32692.0
2023-01-17 14:20:00,72.23,72.23,72.13,72.16,19985.0,68.3167,68.3167,68.2221,68.2505,19985.0
2023-01-17 14:30:00,72.18,72.33,72.17,72.32,22840.0,68.2694,68.4112,68.2599,68.4018,22840.0
2023-01-17 14:40:00,72.31,72.43,72.29,72.42,19339.0,68.3923,68.5058,68.3734,68.4964,19339.0
2023-01-17 14:50:00,72.42,72.44,72.35,72.42,22558.0,68.4964,68.5153,68.4302,68.4964,22558.0
2023-01-17 15:00:00,72.42,72.49,72.42,72.45,23927.0,68.4964,68.5626,68.4964,68.5247,23927.0
2023-01-17 15:10:00,72.45,72.5,72.38,72.42,29284.0,68.5247,68.572,68.4585,68.4964,29284.0
2023-01-17 15:20:00,72.42,72.46,72.38,72.45,37544.0,68.4964,68.5342,68.4585,68.5247,37544.0
2023-01-17 15:30:00,72.44,72.52,72.42,72.47,55093.0,68.5153,68.591,68.4964,68.5437,55093.0
2023-01-17 15:40:00,72.47,72.58,72.46,72.48,68790.0,68.5437,68.6477,68.5342,68.5531,68790.0
2023-01-17 15:50:00,72.47,72.64,72.39,72.44,370154.0,68.5437,68.7045,68.468,68.5153,370154.0
2023-01-18 09:30:00,72.39,72.54,72.13,72.5,62077.0,68.468,68.6099,68.2221,68.572,62077.0
2023-01-18 09:40:00,72.52,72.55,72.35,72.52,23753.0,68.591,68.6193,68.4302,68.591,23753.0
2023-01-18 09:50:00,72.5,72.64,72.44,72.62,21466.0,68.572,68.7045,68.5153,68.6855,21466.0
2023-01-18 10:00:00,72.64,72.77,72.53,72.73,25740.0,68.7045,68.8274,68.6004,68.7896,25740.0
2023-01-18 10:10:00,72.7,72.85,72.68,72.75,25839.0,68.7612,68.9031,68.7423,68.8085,25839.0
2023-01-18 10:20:00,72.76,72.88,72.75,72.8,19259.0,68.818,68.9314,68.8085,68.8558,19259.0
2023-01-18 10:30:00,72.79,72.84,72.71,72.83,21050.0,68.8463,68.8936,68.7707,68.8842,21050.0
2023-01-18 10:40:00,72.82,72.94,72.79,72.83,16072.0,68.8747,68.9882,68.8463,68.8842,16072.0
2023-01-18 10:50:00,72.82,72.82,72.62,72.75,19964.0,68.8747,68.8747,68.6855,68.8085,19964.0
2023-01-18 11:00:00,72.73,72.74,72.5,72.57,20102.0,68.7896,68.799,68.572,68.6382,20102.0
2023-01-18 11:10:00,72.56,72.59,72.44,72.5,18934.0,68.6288,68.6572,68.5153,68.572,18934.0
2023-01-18 11:20:00,72.49,72.49,72.34,72.41,23299.0,68.5626,68.5626,68.4207,68.4869,23299.0
2023-01-18 11:30:00,72.4,72.42,72.25,72.27,24847.0,68.4775,68.4964,68.3356,68.3545,24847.0
2023-01-18 11:40:00,72.28,72.32,72.16,72.24,29922.0,68.364,68.4018,68.2505,68.3261,29922.0
2023-01-18 11:50:00,72.27,72.28,72.1,72.15,24465.0,68.3545,68.364,68.1937,68.241,24465.0
2023-01-18 12:00:00,72.16,72.21,72.1,72.11,15903.0,68.2505,68.2977,68.1937,68.2032,15903.0
2023-01-18 12:10:00,72.1,72.16,72.03,72.04,12532.0,68.1937,68.2505,68.1275,68.137,12532.0
2023-01-18 12:20:00,72.04,72.04,71.95,72.0,18193.0,68.137,68.137,68.0518,68.0991,18193.0
2023-01-18 12:30:00,71.99,72.0,71.91,71.95,22326.0,68.0897,68.0991,68.014,68.0518,22326.0
2023-01-18 12:40:00,71.95,72.05,71.94,72.03,17858.0,68.0518,68.1464,68.0424,68.1275,17858.0
2023-01-18 12:50:00,72.04,72.05,71.93,71.98,18775.0,68.137,68.1464,68.0329,68.0802,18775.0
2023-01-18 13:00:00,72.0,72.04,71.96,72.03,29132.0,68.0991,68.137,68.0613,68.1275,29132.0
2023-01-18 13:10:00,72.04,72.1,71.96,72.09,43330.0,68.137,68.1937,68.0613,68.1843,43330.0
2023-01-18 13:20:00,72.08,72.2,72.06,72.2,34270.0,68.1748,68.2883,68.1559,68.2883,34270.0
2023-01-18 13:30:00,72.19,72.23,72.12,72.17,24713.0,68.2788,68.3167,68.2126,68.2599,24713.0
2023-01-18 13:40:00,72.17,72.26,72.14,72.24,32229.0,68.2599,68.345,68.2315,68.3261,32229.0
2023-01-18 13:50:00,72.24,72.31,72.24,72.26,35592.0,68.3261,68.3923,68.3261,68.345,35592.0
2023-01-18 14:00:00,72.25,72.28,72.14,72.2,28032.0,68.3356,68.364,68.2315,68.2883,28032.0
2023-01-18 14:10:00,72.18,72.26,72.0,72.03,112297.0,68.2694,68.345,68.0991,68.1275,112297.0
2023-01-18 14:20:00,72.0,72.16,72.0,72.15,23156.0,68.0991,68.2505,68.0991,68.241,23156.0
2023-01-18 14:30:00,72.16,72.23,72.12,72.15,17935.0,68.2505,68.3167,68.2126,68.241,17935.0
2023-01-18 14:40:00,72.14,72.15,72.09,72.1,21308.0,68.2315,68.241,68.1843,68.1937,21308.0
2023-01-18 14:50:00,72.11,72.13,72.08,72.12,21435.0,68.2032,68.2221,68.1748,68.2126,21435.0
2023-01-18 15:00:00,72.12,72.13,71.99,72.02,32161.0,68.2126,68.2221,68.0897,68.118,32161.0
2023-01-18 15:10:00,72.02,72.09,71.88,71.96,24812.0,68.118,68.1843,67.9856,68.0613,24812.0
2023-01-18 15:20:00,71.96,72.04,71.95,72.02,29125.0,68.0613,68.137,68.0518,68.118,29125.0
2023-01-18 15:30:00,72.01,72.06,71.89,71.91,38912.0,68.1086,68.1559,67.9951,68.014,38912.0
2023-01-18 15:40:00,71.91,71.95,71.82,71.89,89263.0,68.014,68.0518,67.9289,67.9951,89263.0
2023-01-18 15:50:00,71.89,71.95,71.78,71.88,301020.0,67.9951,68.0518,67.891,67.9856,301020.0
2023-01-19 09:30:00,71.6,71.8,71.46,71.61,67032.0,67.7208,67.91,67.5884,67.7303,67032.0
2023-01-19 09:40:00,71.63,71.65,71.44,71.44,20761.0,67.7492,67.7681,67.5695,67.5695,20761.0
2023-01-19 09:50:00,71.44,71.46,71.26,71.32,34207.0,67.5695,67.5884,67.3992,67.456,34207.0
2023-01-19 10:00:00,71.31,71.36,71.1,71.2,35252.0,67.4465,67.4938,67.2479,67.3425,35252.0
2023-01-19 10:10:00,71.19,71.31,70.97,71.27,25417.0,67.333,67.4465,67.1249,67.4087,25417.0
2023-01-19 10:20:00,71.26,71.32,71.21,71.22,25110.0,67.3992,67.456,67.3519,67.3614,25110.0
2023-01-19 10:30:00,71.23,71.23,71.14,71.15,21200.0,67.3708,67.3708,67.2857,67.2952,21200.0
2023-01-19 10:40:00,71.16,71.29,71.12,71.17,31880.0,67.3046,67.4276,67.2668,67.3141,31880.0
2023-01-19 10:50:00,71.17,71.2,71.08,71.2,25319.0,67.3141,67.3425,67.229,67.3425,25319.0
2023-01-19 11:00:00,71.21,71.28,71.14,71.21,29481.0,67.3519,67.4181,67.2857,67.3519,29481.0
2023-01-19 11:10:00,71.22,71.28,70.98,71.01,19736.0,67.3614,67.4181,67.1344,67.1628,19736.0
2023-01-19 11:20:00,71.0,71.07,71.0,71.02,18733.0,67.1533,67.2195,67.1533,67.1722,18733.0
2023-01-19 11:30:00,71.03,71.2,71.03,71.07,19760.0,67.1817,67.3425,67.1817,67.2195,19760.0
2023-01-19 11:40:00,71.06,71.07,70.87,70.92,18473.0,67.2101,67.2195,67.0303,67.0776,18473.0
2023-01-19 11:50:00,70.91,71.0,70.9,70.94,16673.0,67.0682,67.1533,67.0587,67.0966,16673.0
2023-01-19 12:00:00,70.96,71.04,70.95,71.02,15333.0,67.1155,67.1911,67.106,67.1722,15333.0
2023-01-19 12:10:00,71.02,71.16,70.96,71.1,20765.0,67.1722,67.3046,67.1155,67.2479,20765.0
2023-01-19 12:20:00,71.11,71.11,71.03,71.06,13788.0,67.2573,67.2573,67.1817,67.2101,13788.0
2023-01-19 12:30:00,71.07,71.08,71.01,71.01,16038.0,67.2195,67.229,67.1628,67.1628,16038.0
2023-01-19 12:40:00,71.02,71.02,70.93,70.99,23437.0,67.1722,67.1722,67.0871,67.1438,23437.0
2023-01-19 12:50:00,70.99,71.0,70.91,70.97,11720.0,67.1438,67.1533,67.0682,67.1249,11720.0
2023-01-19 13:00:00,70.99,71.05,70.96,71.01,25915.0,67.1438,67.2006,67.1155,67.1628,25915.0
2023-01-19 13:10:00,71.01,71.06,70.89,71.03,26391.0,67.1628,67.2101,67.0493,67.1817,26391.0
2023-01-19 13:20:00,71.03,71.1,71.02,71.03,25720.0,67.1817,67.2479,67.1722,67.1817,25720.0
2023-01-19 13:30:00,71.04,71.11,71.02,71.1,19070.0,67.1911,67.2573,67.1722,67.2479,19070.0
2023-01-19 13:40:00,71.11,71.16,71.01,71.05,20394.0,67.2573,67.3046,67.1628,67.2006,20394.0
2023-01-19 13:50:00,71.06,71.08,70.98,71.08,17752.0,67.2101,67.229,67.1344,67.229,17752.0
2023-01-19 14:00:00,71.07,71.07,70.9,70.95,21900.0,67.2195,67.2195,67.0587,67.106,21900.0
2023-01-19 14:10:00,70.95,71.07,70.94,71.06,27193.0,67.106,67.2195,67.0966,67.2101,27193.0
2023-01-19 14:20:00,71.06,71.11,71.04,71.05,18415.0,67.2101,67.2573,67.1911,67.2006,18415.0
2023-01-19 14:30:00,71.03,71.07,70.97,70.98,19809.0,67.1817,67.2195,67.1249,67.1344,19809.0
2023-01-19 14:40:00,70.98,70.99,70.88,70.89,29778.0,67.1344,67.1438,67.0398,67.0493,29778.0
2023-01-19 14:50:00,70.9,70.94,70.84,70.85,20616.0,67.0587,67.0966,67.002,67.0114,20616.0
2023-01-19 15:00:00,70.86,70.92,70.74,70.75,21497.0,67.0209,67.0776,66.9074,66.9169,21497.0
2023-01-19 15:10:00,70.76,70.87,70.75,70.87,23946.0,66.9263,67.0303,66.9169,67.0303,23946.0
2023-01-19 15:20:00,70.88,70.94,70.85,70.9,43312.0,67.0398,67.0966,67.0114,67.0587,43312.0
2023-01-19 15:30:00,70.92,70.92,70.8,70.91,32417.0,67.0776,67.0776,66.9641,67.0682,32417.0
2023-01-19 15:40:00,70.9,71.0,70.87,70.95,71659.0,67.0587,67.1533,67.0303,67.106,71659.0
2023-01-19 15:50:00,70.94,70.95,70.67,70.68,190061.0,67.0966,67.106,66.8412,66.8506,190061.0
2023-01-20 09:30:00,70.98,70.98,70.03,70.29,265845.0,67.1344,67.1344,66.2359,66.4818,265845.0
2023-01-20 09:40:00,70.27,70.58,70.26,70.5,32049.0,66.4629,66.7561,66.4534,66.6804,32049.0
2023-01-20 09:50:00,70.5,70.59,70.33,70.56,40036.0,66.6804,66.7655,66.5196,66.7371,40036.0
2023-01-20 10:00:00,70.59,70.81,70.56,70.79,20530.0,66.7655,66.9736,66.7371,66.9547,20530.0
2023-01-20 10:10:00,70.77,70.81,70.6,70.61,23682.0,66.9358,66.9736,66.775,66.7844,23682.0
2023-01-20 10:20:00,70.59,70.76,70.55,70.74,24918.0,66.7655,66.9263,66.7277,66.9074,24918.0
2023-01-20 10:30:00,70.74,70.75,70.6,70.67,21877.0,66.9074,66.9169,66.775,66.8412,21877.0
2023-01-20 10:40:00,70.67,70.84,70.63,70.8,28726.0,66.8412,67.002,66.8034,66.9641,28726.0
2023-01-20 10:50:00,70.81,70.82,70.73,70.76,19201.0,66.9736,66.9831,66.8979,66.9263,19201.0
2023-01-20 11:00:00,70.77,70.87,70.77,70.85,18447.0,66.9358,67.0303,66.9358,67.0114,18447.0
2023-01-20 11:10:00,70.85,70.93,70.85,70.93,18006.0,67.0114,67.0871,67.0114,67.0871,18006.0
2023-01-20 11:20:00,70.94,70.94,70.72,70.78,31858.0,67.0966,67.0966,66.8885,66.9452,31858.0
2023-01-20 11:30:00,70.78,70.79,70.68,70.73,20140.0,66.9452,66.9547,66.8506,66.8979,20140.0
2023-01-20 11:40:00,70.72,70.85,70.69,70.81,23325.0,66.8885,67.0114,66.8601,66.9736,23325.0
2023-01-20 11:50:00,70.8,70.88,70.74,70.78,36697.0,66.9641,67.0398,66.9074,66.9452,36697.0
2023-01-20 12:00:00,70.78,70.8,70.63,70.66,28268.0,66.9452,66.9641,66.8034,66.8317,28268.0
2023-01-20 12:10:00,70.65,70.69,70.59,70.65,20468.0,66.8223,66.8601,66.7655,66.8223,20468.0
2023-01-20 12:20:00,70.65,70.66,70.51,70.52,23148.0,66.8223,66.8317,66.6899,66.6993,23148.0
2023-01-20 12:30:00,70.52,70.55,70.44,70.45,28276.0,66.6993,66.7277,66.6236,66.6331,28276.0
2023-01-20 12:40:00,70.45,70.47,70.38,70.43,26872.0,66.6331,66.652,66.5669,66.6142,26872.0
2023-01-20 12:50:00,70.44,70.56,70.44,70.56,15239.0,66.6236,66.7371,66.6236,66.7371,15239.0
2023-01-20 13:00:00,70.57,70.65,70.43,70.43,40217.0,66.7466,66.8223,66.6142,66.6142,40217.0
2023-01-20 13:10:00,70.42,70.48,70.34,70.34,23558.0,66.6047,66.6615,66.5291,66.5291,23558.0
2023-01-20 13:20:00,70.29,70.38,70.28,70.35,30735.0,66.4818,66.5669,66.4723,66.5385,30735.0
2023-01-20 13:30:00,70.35,70.55,70.35,70.54,20357.0,66.5385,66.7277,66.5385,66.7182,20357.0
2023-01-20 13:40:00,70.55,70.65,70.55,70.65,17886.0,66.7277,66.8223,66.7277,66.8223,17886.0
2023-01-20 13:50:00,70.66,70.66,70.56,70.56,20725.0,66.8317,66.8317,66.7371,66.7371,20725.0
2023-01-20 14:00:00,70.57,70.6,70.47,70.6,28218.0,66.7466,66.775,66.652,66.775,28218.0
2023-01-20 14:10:00,70.59,70.75,70.59,70.75,43491.0,66.7655,66.9169,66.7655,66.9169,43491.0
2023-01-20 14:20:00,70.74,70.77,70.69,70.76,36299.0,66.9074,66.9358,66.8601,66.9263,36299.0
2023-01-20 14:30:00,70.76,70.8,70.75,70.76,21498.0,66.9263,66.9641,66.9169,66.9263,21498.0
2023-01-20 14:40:00,70.76,70.85,70.75,70.81,35032.0,66.9263,67.0114,66.9169,66.9736,35032.0
2023-01-20 14:50:00,70.81,70.82,70.7,70.81,23293.0,66.9736,66.9831,66.8696,66.9736,23293.0
2023-01-20 15:00:00,70.81,70.87,70.8,70.81,31280.0,66.9736,67.0303,66.9641,66.9736,31280.0
2023-01-20 15:10:00,70.81,70.98,70.79,70.97,35768.0,66.9736,67.1344,66.9547,67.1249,35768.0
2023-01-20 15:20:00,70.97,70.98,70.77,70.83,57266.0,67.1249,67.1344,66.9358,66.9925,57266.0
2023-01-20 15:30:00,70.83,70.86,70.72,70.77,56367.0,66.9925,67.0209,66.8885,66.9358,56367.0
2023-01-20 15:40:00,70.77,70.85,70.64,70.72,117692.0,66.9358,67.0114,66.8128,66.8885,117692.0
2023-01-20 15:50:00,70.64,71.11,70.62,71.03,672855.0,66.8128,67.2573,66.7939,67.1817,672855.0
2023-01-23 09:30:00,71.04,71.14,70.85,70.95,51678.0,67.1911,67.2857,67.0114,67.106,51678.0
2023-01-23 09:40:00,70.96,70.98,70.78,70.94,28477.0,67.1155,67.1344,66.9452,67.0966,28477.0
2023-01-23 09:50:00,70.95,70.99,70.81,70.92,41738.0,67.106,67.1438,66.9736,67.0776,41738.0
2023-01-23 10:00:00,70.92,71.07,70.91,71.02,36617.0,67.0776,67.2195,67.0682,67.1722,36617.0
2023-01-23 10:10:00,71.02,71.26,71.0,71.17,25684.0,67.1722,67.3992,67.1533,67.3141,25684.0
2023-01-23 10:20:00,71.17,71.29,71.11,71.27,25461.0,67.3141,67.4276,67.2573,67.4087,25461.0
2023-01-23 10:30:00,71.26,71.36,71.24,71.35,22831.0,67.3992,67.4938,67.3803,67.4843,22831.0
2023-01-23 10:40:00,71.36,71.37,71.28,71.31,19582.0,67.4938,67.5033,67.4181,67.4465,19582.0
2023-01-23 10:50:00,71.33,71.51,71.31,71.47,34381.0,67.4654,67.6357,67.4465,67.5978,34381.0
2023-01-23 11:00:00,71.47,71.78,71.47,71.77,27376.0,67.5978,67.891,67.5978,67.8816,27376.0
2023-01-23 11:10:00,71.79,71.79,71.67,71.75,21554.0,67.9005,67.9005,67.787,67.8627,21554.0
2023-01-23 11:20:00,71.76,71.79,71.66,71.69,22274.0,67.8721,67.9005,67.7775,67.8059,22274.0
2023-01-23 11:30:00,71.69,71.81,71.67,71.8,14118.0,67.8059,67.9194,67.787,67.91,14118.0
2023-01-23 11:40:00,71.79,71.79,71.7,71.73,16338.0,67.9005,67.9005,67.8154,67.8438,16338.0
2023-01-23 11:50:00,71.72,71.9,71.68,71.83,32175.0,67.8343,68.0045,67.7965,67.9383,32175.0
2023-01-23 12:00:00,71.85,71.85,71.64,71.64,19259.0,67.9573,67.9573,67.7586,67.7586,19259.0
2023-01-23 12:10:00,71.62,71.67,71.52,71.67,18195.0,67.7397,67.787,67.6451,67.787,18195.0
2023-01-23 12:20:00,71.66,71.76,71.65,71.73,15810.0,67.7775,67.8721,67.7681,67.8438,15810.0
2023-01-23 12:30:00,71.72,71.84,71.72,71.84,16779.0,67.8343,67.9478,67.8343,67.9478,16779.0
2023-01-23 12:40:00,71.82,71.88,71.8,71.86,12973.0,67.9289,67.9856,67.91,67.9667,12973.0
2023-01-23 12:50:00,71.84,71.93,71.82,71.93,16462.0,67.9478,68.0329,67.9289,68.0329,16462.0
2023-01-23 13:00:00,71.92,71.96,71.84,71.85,23026.0,68.0235,68.0613,67.9478,67.9573,23026.0
2023-01-23 13:10:00,71.86,71.92,71.82,71.84,14417.0,67.9667,68.0235,67.9289,67.9478,14417.0
2023-01-23 13:20:00,71.86,71.89,71.82,71.85,22296.0,67.9667,67.9951,67.9289,67.9573,22296.0
2023-01-23 13:30:00,71.85,71.92,71.83,71.91,19839.0,67.9573,68.0235,67.9383,68.014,19839.0
2023-01-23 13:40:00,71.91,72.04,71.9,72.02,26504.0,68.014,68.137,68.0045,68.118,26504.0
2023-01-23 13:50:00,72.02,72.04,71.96,71.99,18080.0,68.118,68.137,68.0613,68.0897,18080.0
2023-01-23 14:00:00,71.98,71.99,71.88,71.95,26924.0,68.0802,68.0897,67.9856,68.0518,26924.0
2023-01-23 14:10:00,71.93,71.94,71.83,71.86,22794.0,68.0329,68.0424,67.9383,67.9667,22794.0
2023-01-23 14:20:00,71.85,71.86,71.68,71.71,23880.0,67.9573,67.9667,67.7965,67.8248,23880.0
2023-01-23 14:30:00,71.7,71.78,71.6,71.63,27184.0,67.8154,67.891,67.7208,67.7492,27184.0
2023-01-23 14:40:00,71.63,71.63,71.36,71.41,20903.0,67.7492,67.7492,67.4938,67.5411,20903.0
2023-01-23 14:50:00,71.41,71.51,71.35,71.41,50405.0,67.5411,67.6357,67.4843,67.5411,50405.0
2023-01-23 15:00:00,71.44,71.46,71.39,71.45,30740.0,67.5695,67.5884,67.5222,67.5789,30740.0
2023-01-23 15:10:00,71.45,71.56,71.39,71.49,33956.0,67.5789,67.683,67.5222,67.6168,33956.0
2023-01-23 15:20:00,71.49,71.49,71.36,71.41,33392.0,67.6168,67.6168,67.4938,67.5411,33392.0
2023-01-23 15:30:00,71.41,71.43,71.3,71.41,52453.0,67.5411,67.56,67.4371,67.5411,52453.0
2023-01-23 15:40:00,71.4,71.43,71.32,71.4,71437.0,67.5316,67.56,67.456,67.5316,71437.0
2023-01-23 15:50:00,71.39,71.55,71.35,71.54,290671.0,67.5222,67.6735,67.4843,67.664,290671.0
2023-01-24 09:30:00,72.12,72.12,70.8,71.15,48232.0,68.2126,68.2126,66.9641,67.2952,48232.0
2023-01-24 09:40:00,71.14,71.6,71.1,71.49,30806.0,67.2857,67.7208,67.2479,67.6168,30806.0
2023-01-24 09:50:00,71.51,71.68,71.44,71.45,26353.0,67.6357,67.7965,67.5695,67.5789,26353.0
2023-01-24 10:00:00,71.45,71.7,71.43,71.68,30871.0,67.5789,67.8154,67.56,67.7965,30871.0
2023-01-24 10:10:00,71.68,71.89,71.66,71.81,28850.0,67.7965,67.9951,67.7775,67.9194,28850.0
2023-01-24 10:20:00,71.8,72.01,71.8,72.0,27048.0,67.91,68.1086,67.91,68.0991,27048.0
2023-01-24 10:30:00,72.01,72.09,71.93,72.06,23151.0,68.1086,68.1843,68.0329,68.1559,23151.0
2023-01-24 10:40:00,72.06,72.19,72.04,72.14,21188.0,68.1559,68.2788,68.137,68.2315,21188.0
2023-01-24 10:50:00,72.14,72.15,72.02,72.03,15842.0,68.2315,68.241,68.118,68.1275,15842.0
2023-01-24 11:00:00,72.03,72.11,71.96,72.1,18415.0,68.1275,68.2032,68.0613,68.1937,18415.0
2023-01-24 11:10:00,72.12,72.12,72.0,72.06,14864.0,68.2126,68.2126,68.0991,68.1559,14864.0
2023-01-24 11:20:00,72.06,72.11,71.98,72.07,27373.0,68.1559,68.2032,68.0802,68.1653,27373.0
2023-01-24 11:30:00,72.06,72.1,71.96,72.04,15987.0,68.1559,68.1937,68.0613,68.137,15987.0
2023-01-24 11:40:00,72.05,72.05,71.96,71.99,19600.0,68.1464,68.1464,68.0613,68.0897,19600.0
2023-01-24 11:50:00,72.01,72.1,72.01,72.06,24595.0,68.1086,68.1937,68.1086,68.1559,24595.0
2023-01-24 12:00:00,72.07,72.07,71.9,72.04,27326.0,68.1653,68.1653,68.0045,68.137,27326.0
2023-01-24 12:10:00,72.04,72.13,72.03,72.11,25556.0,68.137,68.2221,68.1275,68.2032,25556.0
2023-01-24 12:20:00,72.11,72.17,72.08,72.16,34350.0,68.2032,68.2599,68.1748,68.2505,34350.0
2023-01-24 12:30:00,72.16,72.25,72.12,72.21,22865.0,68.2505,68.3356,68.2126,68.2977,22865.0
2023-01-24 12:40:00,72.21,72.24,72.16,72.21,18590.0,68.2977,68.3261,68.2505,68.2977,18590.0
2023-01-24 12:50:00,72.21,72.21,72.14,72.16,12907.0,68.2977,68.2977,68.2315,68.2505,12907.0
2023-01-24 13:00:00,72.17,72.19,72.06,72.19,22798.0,68.2599,68.2788,68.1559,68.2788,22798.0
2023-01-24 13:10:00,72.19,72.29,72.19,72.26,15224.0,68.2788,68.3734,68.2788,68.345,15224.0
2023-01-24 13:20:00,72.26,72.27,72.18,72.23,16433.0,68.345,68.3545,68.2694,68.3167,16433.0
2023-01-24 13:30:00,72.23,72.25,72.17,72.21,21500.0,68.3167,68.3356,68.2599,68.2977,21500.0
2023-01-24 13:40:00,72.22,72.28,72.19,72.24,22616.0,68.3072,68.364,68.2788,68.3261,22616.0
2023-01-24 13:50:00,72.25,72.37,72.21,72.33,24418.0,68.3356,68.4491,68.2977,68.4112,24418.0
2023-01-24 14:00:00,72.33,72.35,72.18,72.19,18078.0,68.4112,68.4302,68.2694,68.2788,18078.0
2023-01-24 14:10:00,72.2,72.37,72.19,72.36,28182.0,68.2883,68.4491,68.2788,68.4396,28182.0
2023-01-24 14:20:00,72.37,72.47,72.36,72.45,30208.0,68.4491,68.5437,68.4396,68.5247,30208.0
2023-01-24 14:30:00,72.45,72.62,72.44,72.57,32731.0,68.5247,68.6855,68.5153,68.6382,32731.0
2023-01-24 14:40:00,72.59,72.65,72.57,72.63,14922.0,68.6572,68.7139,68.6382,68.695,14922.0
2023-01-24 14:50:00,72.62,72.67,72.58,72.66,28620.0,68.6855,68.7328,68.6477,68.7234,28620.0
2023-01-24 15:00:00,72.66,72.7,72.57,72.57,32848.0,68.7234,68.7612,68.6382,68.6382,32848.0
2023-01-24 15:10:00,72.58,72.61,72.52,72.54,23115.0,68.6477,68.6761,68.591,68.6099,23115.0
2023-01-24 15:20:00,72.55,72.69,72.53,72.69,61077.0,68.6193,68.7517,68.6004,68.7517,61077.0
2023-01-24 15:30:00,72.7,72.71,72.66,72.7,58289.0,68.7612,68.7707,68.7234,68.7612,58289.0
2023-01-24 15:40:00,72.7,72.71,72.56,72.57,73229.0,68.7612,68.7707,68.6288,68.6382,73229.0
2023-01-24 15:50:00,72.58,72.82,72.57,72.8,303143.0,68.6477,68.8747,68.6382,68.8558,303143.0
2023-01-25 09:30:00,72.45,72.65,72.29,72.53,62869.0,68.5247,68.7139,68.3734,68.6004,62869.0
2023-01-25 09:40:00,72.54,72.75,72.45,72.5,42698.0,68.6099,68.8085,68.5247,68.572,42698.0
2023-01-25 09:50:00,72.46,72.5,72.39,72.41,50642.0,68.5342,68.572,68.468,68.4869,50642.0
2023-01-25 10:00:00,72.43,72.69,72.4,72.53,49161.0,68.5058,68.7517,68.4775,68.6004,49161.0
2023-01-25 10:10:00,72.53,72.55,72.36,72.44,42242.0,68.6004,68.6193,68.4396,68.5153,42242.0
2023-01-25 10:20:00,72.46,72.47,72.35,72.38,48370.0,68.5342,68.5437,68.4302,68.4585,48370.0
2023-01-25 10:30:00,72.36,72.45,72.21,72.24,50122.0,68.4396,68.5247,68.2977,68.3261,50122.0
2023-01-25 10:40:00,72.25,72.38,72.23,72.32,28745.0,68.3356,68.4585,68.3167,68.4018,28745.0
2023-01-25 10:50:00,72.33,72.33,72.18,72.3,27464.0,68.4112,68.4112,68.2694,68.3829,27464.0
2023-01-25 11:00:00,72.3,72.34,72.22,72.22,23630.0,68.3829,68.4207,68.3072,68.3072,23630.0
2023-01-25 11:10:00,72.21,72.29,72.2,72.25,28126.0,68.2977,68.3734,68.2883,68.3356,28126.0
2023-01-25 11:20:00,72.26,72.34,72.24,72.28,20045.0,68.345,68.4207,68.3261,68.364,20045.0
2023-01-25 11:30:00,72.28,72.37,72.26,72.32,18708.0,68.364,68.4491,68.345,68.4018,18708.0
2023-01-25 11:40:00,72.32,72.36,72.25,72.31,22154.0,68.4018,68.4396,68.3356,68.3923,22154.0
2023-01-25 11:50:00,72.32,72.5,72.27,72.48,33298.0,68.4018,68.572,68.3545,68.5531,33298.0
2023-01-25 12:00:00,72.49,72.55,72.46,72.46,22696.0,68.5626,68.6193,68.5342,68.5342,22696.0
2023-01-25 12:10:00,72.46,72.5,72.38,72.47,30314.0,68.5342,68.572,68.4585,68.5437,30314.0
2023-01-25 12:20:00,72.47,72.51,72.33,72.36,21671.0,68.5437,68.5815,68.4112,68.4396,21671.0
2023-01-25 12:30:00,72.37,72.48,72.36,72.43,20655.0,68.4491,68.5531,68.4396,68.5058,20655.0
2023-01-25 12:40:00,72.44,72.49,72.41,72.44,17473.0,68.5153,68.5626,68.4869,68.5153,17473.0
2023-01-25 12:50:00,72.46,72.49,72.37,72.37,19110.0,68.5342,68.5626,68.4491,68.4491,19110.0
2023-01-25 13:00:00,72.38,72.48,72.35,72.44,22068.0,68.4585,68.5531,68.4302,68.5153,22068.0
2023-01-25 13:10:00,72.45,72.56,72.45,72.55,21645.0,68.5247,68.6288,68.5247,68.6193,21645.0
2023-01-25 13:20:00,72.55,72.6,72.53,72.56,18758.0,68.6193,68.6666,68.6004,68.6288,18758.0
2023-01-25 13:30:00,72.57,72.6,72.54,72.55,18801.0,68.6382,68.6666,68.6099,68.6193,18801.0
2023-01-25 13:40:00,72.56,72.69,72.56,72.68,22106.0,68.6288,68.7517,68.6288,68.7423,22106.0
2023-01-25 13:50:00,72.67,72.7,72.62,72.7,22697.0,68.7328,68.7612,68.6855,68.7612,22697.0
2023-01-25 14:00:00,72.7,72.76,72.61,72.76,26310.0,68.7612,68.818,68.6761,68.818,26310.0
2023-01-25 14:10:00,72.75,72.91,72.73,72.85,78650.0,68.8085,68.9598,68.7896,68.9031,78650.0
2023-01-25 14:20:00,72.86,72.87,72.7,72.77,22396.0,68.9125,68.922,68.7612,68.8274,22396.0
2023-01-25 14:30:00,72.77,72.8,72.73,72.79,23342.0,68.8274,68.8558,68.7896,68.8463,23342.0
2023-01-25 14:40:00,72.79,72.86,72.79,72.83,22913.0,68.8463,68.9125,68.8463,68.8842,22913.0
2023-01-25 14:50:00,72.82,72.85,72.75,72.78,20762.0,68.8747,68.9031,68.8085,68.8369,20762.0
2023-01-25 15:00:00,72.78,72.92,72.77,72.92,28724.0,68.8369,68.9693,68.8274,68.9693,28724.0
2023-01-25 15:10:00,72.92,72.94,72.86,72.92,46646.0,68.9693,68.9882,68.9125,68.9693,46646.0
2023-01-25 15:20:00,72.93,72.94,72.82,72.93,47087.0,68.9787,68.9882,68.8747,68.9787,47087.0
2023-01-25 15:30:00,72.93,73.02,72.93,73.0,56806.0,68.9787,69.0639,68.9787,69.0449,56806.0
2023-01-25 15:40:00,73.0,73.02,72.9,72.94,60175.0,69.0449,69.0639,68.9504,68.9882,60175.0
2023-01-25 15:50:00,72.94,73.11,72.87,73.09,263396.0,68.9882,69.149,68.922,69.1301,263396.0
2023-01-26 09:30:00,73.2,73.37,72.79,72.96,89328.0,69.2341,69.3949,68.8463,69.0071,89328.0
2023-01-26 09:40:00,72.96,73.01,72.37,72.37,91852.0,69.0071,69.0544,68.4491,68.4491,91852.0
2023-01-26 09:50:00,72.37,72.5,72.29,72.39,64027.0,68.4491,68.572,68.3734,68.468,64027.0
2023-01-26 10:00:00,72.39,72.5,72.32,72.38,46291.0,68.468,68.572,68.4018,68.4585,46291.0
2023-01-26 10:10:00,72.38,72.54,72.32,72.47,49032.0,68.4585,68.6099,68.4018,68.5437,49032.0
2023-01-26 10:20:00,72.47,72.59,72.4,72.5,36678.0,68.5437,68.6572,68.4775,68.572,36678.0
2023-01-26 10:30:00,72.5,72.61,72.44,72.45,38106.0,68.572,68.6761,68.5153,68.5247,38106.0
2023-01-26 10:40:00,72.46,72.52,72.3,72.31,34988.0,68.5342,68.591,68.3829,68.3923,34988.0
2023-01-26 10:50:00,72.31,72.31,72.04,72.08,32675.0,68.3923,68.3923,68.137,68.1748,32675.0
2023-01-26 11:00:00,72.08,72.16,72.01,72.09,27008.0,68.1748,68.2505,68.1086,68.1843,27008.0
2023-01-26 11:10:00,72.09,72.28,72.08,72.27,36300.0,68.1843,68.364,68.1748,68.3545,36300.0
2023-01-26 11:20:00,72.28,72.28,72.14,72.24,30795.0,68.364,68.364,68.2315,68.3261,30795.0
2023-01-26 11:30:00,72.23,72.37,72.19,72.23,45861.0,68.3167,68.4491,68.2788,68.3167,45861.0
2023-01-26 11:40:00,72.23,72.37,72.17,72.34,28665.0,68.3167,68.4491,68.2599,68.4207,28665.0
2023-01-26 11:50:00,72.35,72.44,72.34,72.43,23318.0,68.4302,68.5153,68.4207,68.5058,23318.0
2023-01-26 12:00:00,72.45,72.51,72.4,72.42,26627.0,68.5247,68.5815,68.4775,68.4964,26627.0
2023-01-26 12:10:00,72.45,72.47,72.4,72.42,23235.0,68.5247,68.5437,68.4775,68.4964,23235.0
2023-01-26 12:20:00,72.43,72.53,72.42,72.48,40563.0,68.5058,68.6004,68.4964,68.5531,40563.0
2023-01-26 12:30:00,72.47,72.53,72.44,72.5,26972.0,68.5437,68.6004,68.5153,68.572,26972.0
2023-01-26 12:40:00,72.5,72.57,72.32,72.39,38080.0,68.572,68.6382,68.4018,68.468,38080.0
2023-01-26 12:50:00,72.39,72.46,72.28,72.31,21375.0,68.468,68.5342,68.364,68.3923,21375.0
2023-01-26 13:00:00,72.32,72.42,72.31,72.38,22608.0,68.4018,68.4964,68.3923,68.4585,22608.0
2023-01-26 13:10:00,72.38,72.53,72.37,72.53,20335.0,68.4585,68.6004,68.4491,68.6004,20335.0
2023-01-26 13:20:00,72.53,72.62,72.52,72.53,23064.0,68.6004,68.6855,68.591,68.6004,23064.0
2023-01-26 13:30:00,72.54,72.65,72.52,72.65,16151.0,68.6099,68.7139,68.591,68.7139,16151.0
2023-01-26 13:40:00,72.65,72.75,72.63,72.73,24469.0,68.7139,68.8085,68.695,68.7896,24469.0
2023-01-26 13:50:00,72.73,72.81,72.7,72.8,74529.0,68.7896,68.8652,68.7612,68.8558,74529.0
2023-01-26 14:00:00,72.8,72.94,72.73,72.94,61499.0,68.8558,68.9882,68.7896,68.9882,61499.0
2023-01-26 14:10:00,72.93,72.93,72.78,72.82,29059.0,68.9787,68.9787,68.8369,68.8747,29059.0
2023-01-26 14:20:00,72.81,72.88,72.72,72.73,26132.0,68.8652,68.9314,68.7801,68.7896,26132.0
2023-01-26 14:30:00,72.75,72.8,72.69,72.69,28583.0,68.8085,68.8558,68.7517,68.7517,28583.0
2023-01-26 14:40:00,72.69,72.77,72.65,72.72,33405.0,68.7517,68.8274,68.7139,68.7801,33405.0
2023-01-26 14:50:00,72.72,72.77,72.65,72.76,89177.0,68.7801,68.8274,68.7139,68.818,89177.0
2023-01-26 15:00:00,72.76,72.82,72.75,72.76,29727.0,68.818,68.8747,68.8085,68.818,29727.0
2023-01-26 15:10:00,72.76,72.82,72.75,72.79,34266.0,68.818,68.8747,68.8085,68.8463,34266.0
2023-01-26 15:20:00,72.79,72.84,72.75,72.75,34743.0,68.8463,68.8936,68.8085,68.8085,34743.0
2023-01-26 15:30:00,72.74,72.76,72.65,72.67,64402.0,68.799,68.818,68.7139,68.7328,64402.0
2023-01-26 15:40:00,72.67,72.75,72.65,72.74,85126.0,68.7328,68.8085,68.7139,68.799,85126.0
2023-01-26 15:50:00,72.75,73.0,72.74,72.95,318531.0,68.8085,69.0449,68.799,68.9977,318531.0
2023-01-27 09:30:00,72.98,73.11,72.56,73.06,60109.0,69.026,69.149,68.6288,69.1017,60109.0
2023-01-27 09:40:00,73.04,73.14,73.03,73.08,29531.0,69.0828,69.1774,69.0733,69.1206,29531.0
2023-01-27 09:50:00,73.08,73.21,73.05,73.15,39539.0,69.1206,69.2436,69.0922,69.1868,39539.0
2023-01-27 10:00:00,73.16,73.24,73.09,73.16,30775.0,69.1963,69.2719,69.1301,69.1963,30775.0
2023-01-27 10:10:00,73.16,73.26,73.1,73.15,27930.0,69.1963,69.2909,69.1395,69.1868,27930.0
2023-01-27 10:20:00,73.18,73.19,73.07,73.08,36504.0,69.2152,69.2247,69.1112,69.1206,36504.0
2023-01-27 10:30:00,73.09,73.12,72.91,72.91,44823.0,69.1301,69.1584,68.9598,68.9598,44823.0
2023-01-27 10:40:00,72.9,72.96,72.81,72.88,19113.0,68.9504,69.0071,68.8652,68.9314,19113.0
2023-01-27 10:50:00,72.88,72.91,72.82,72.89,22184.0,68.9314,68.9598,68.8747,68.9409,22184.0
2023-01-27 11:00:00,72.88,72.98,72.83,72.85,25601.0,68.9314,69.026,68.8842,68.9031,25601.0
2023-01-27 11:10:00,72.85,72.93,72.83,72.87,19260.0,68.9031,68.9787,68.8842,68.922,19260.0
2023-01-27 11:20:00,72.86,72.94,72.85,72.92,17091.0,68.9125,68.9882,68.9031,68.9693,17091.0
2023-01-27 11:30:00,72.93,72.99,72.91,72.96,19182.0,68.9787,69.0355,68.9598,69.0071,19182.0
2023-01-27 11:40:00,72.97,73.07,72.97,73.06,23234.0,69.0166,69.1112,69.0166,69.1017,23234.0
2023-01-27 11:50:00,73.07,73.07,72.95,72.95,21129.0,69.1112,69.1112,68.9977,68.9977,21129.0
2023-01-27 12:00:00,72.94,72.94,72.86,72.86,22302.0,68.9882,68.9882,68.9125,68.9125,22302.0
2023-01-27 12:10:00,72.85,73.0,72.85,72.95,17398.0,68.9031,69.0449,68.9031,68.9977,17398.0
2023-01-27 12:20:00,72.94,72.94,72.84,72.86,19527.0,68.9882,68.9882,68.8936,68.9125,19527.0
2023-01-27 12:30:00,72.86,72.94,72.85,72.93,22733.0,68.9125,68.9882,68.9031,68.9787,22733.0
2023-01-27 12:40:00,72.93,73.01,72.92,73.01,22497.0,68.9787,69.0544,68.9693,69.0544,22497.0
2023-01-27 12:50:00,73.01,73.07,73.0,73.04,21614.0,69.0544,69.1112,69.0449,69.0828,21614.0
2023-01-27 13:00:00,73.03,73.08,72.96,73.01,19379.0,69.0733,69.1206,69.0071,69.0544,19379.0
2023-01-27 13:10:00,72.99,73.02,72.95,73.01,21658.0,69.0355,69.0639,68.9977,69.0544,21658.0
2023-01-27 13:20:00,73.0,73.01,72.85,72.86,19670.0,69.0449,69.0544,68.9031,68.9125,19670.0
2023-01-27 13:30:00,72.85,72.89,72.83,72.88,24562.0,68.9031,68.9409,68.8842,68.9314,24562.0
2023-01-27 13:40:00,72.88,72.88,72.77,72.85,22423.0,68.9314,68.9314,68.8274,68.9031,22423.0
2023-01-27 13:50:00,72.85,72.85,72.73,72.82,21490.0,68.9031,68.9031,68.7896,68.8747,21490.0
2023-01-27 14:00:00,72.81,72.87,72.79,72.85,23000.0,68.8652,68.922,68.8463,68.9031,23000.0
2023-01-27 14:10:00,72.86,73.03,72.85,73.0,36385.0,68.9125,69.0733,68.9031,69.0449,36385.0
2023-01-27 14:20:00,73.0,73.0,72.86,72.91,15184.0,69.0449,69.0449,68.9125,68.9598,15184.0
2023-01-27 14:30:00,72.92,72.99,72.91,72.98,27446.0,68.9693,69.0355,68.9598,69.026,27446.0
2023-01-27 14:40:00,72.98,73.17,72.97,73.15,27292.0,69.026,69.2057,69.0166,69.1868,27292.0
2023-01-27 14:50:00,73.15,73.24,73.07,73.23,37441.0,69.1868,69.2719,69.1112,69.2625,37441.0
2023-01-27 15:00:00,73.24,73.26,73.13,73.24,38894.0,69.2719,69.2909,69.1679,69.2719,38894.0
2023-01-27 15:10:00,73.24,73.27,73.04,73.04,31298.0,69.2719,69.3003,69.0828,69.0828,31298.0
2023-01-27 15:20:00,73.05,73.07,72.93,73.02,31232.0,69.0922,69.1112,68.9787,69.0639,31232.0
2023-01-27 15:30:00,73.02,73.09,72.99,73.03,38557.0,69.0639,69.1301,69.0355,69.0733,38557.0
2023-01-27 15:40:00,73.03,73.04,72.87,72.91,88522.0,69.0733,69.0828,68.922,68.9598,88522.0
2023-01-27 15:50:00,72.91,72.92,72.81,72.91,299953.0,68.9598,68.9693,68.8652,68.9598,299953.0
2023-01-30 09:30:00,72.65,73.13,72.11,73.12,54233.0,68.7139,69.1679,68.2032,69.1584,54233.0
2023-01-30 09:40:00,73.12,73.26,73.09,73.22,20862.0,69.1584,69.2909,69.1301,69.253,20862.0
2023-01-30 09:50:00,73.2,73.21,73.0,73.14,24600.0,69.2341,69.2436,69.0449,69.1774,24600.0
2023-01-30 10:00:00,73.14,73.53,73.14,73.52,30114.0,69.1774,69.5462,69.1774,69.5368,30114.0
2023-01-30 10:10:00,73.51,73.54,73.39,73.4,20293.0,69.5273,69.5557,69.4138,69.4233,20293.0
2023-01-30 10:20:00,73.41,73.6,73.41,73.57,20067.0,69.4327,69.6124,69.4327,69.5841,20067.0
2023-01-30 10:30:00,73.58,73.58,73.4,73.49,21485.0,69.5935,69.5935,69.4233,69.5084,21485.0
2023-01-30 10:40:00,73.51,73.58,73.29,73.41,46266.0,69.5273,69.5935,69.3192,69.4327,46266.0
2023-01-30 10:50:00,73.42,73.49,73.35,73.37,14934.0,69.4422,69.5084,69.376,69.3949,14934.0
2023-01-30 11:00:00,73.37,73.44,73.28,73.28,17247.0,69.3949,69.4611,69.3098,69.3098,17247.0
2023-01-30 11:10:00,73.29,73.41,73.25,73.32,25441.0,69.3192,69.4327,69.2814,69.3476,25441.0
2023-01-30 11:20:00,73.32,73.33,73.14,73.19,20520.0,69.3476,69.3571,69.1774,69.2247,20520.0
2023-01-30 11:30:00,73.2,73.24,73.08,73.08,18644.0,69.2341,69.2719,69.1206,69.1206,18644.0
2023-01-30 11:40:00,73.09,73.1,73.02,73.09,15440.0,69.1301,69.1395,69.0639,69.1301,15440.0
2023-01-30 11:50:00,73.08,73.08,72.95,73.06,12817.0,69.1206,69.1206,68.9977,69.1017,12817.0
2023-01-30 12:00:00,73.06,73.09,73.04,73.08,11238.0,69.1017,69.1301,69.0828,69.1206,11238.0
2023-01-30 12:10:00,73.08,73.15,73.08,73.14,17643.0,69.1206,69.1868,69.1206,69.1774,17643.0
2023-01-30 12:20:00,73.13,73.13,73.05,73.09,17498.0,69.1679,69.1679,69.0922,69.1301,17498.0
2023-01-30 12:30:00,73.11,73.15,73.05,73.13,26465.0,69.149,69.1868,69.0922,69.1679,26465.0
2023-01-30 12:40:00,73.13,73.15,73.03,73.06,15834.0,69.1679,69.1868,69.0733,69.1017,15834.0
2023-01-30 12:50:00,73.06,73.07,72.97,73.0,17242.0,69.1017,69.1112,69.0166,69.0449,17242.0
2023-01-30 13:00:00,72.99,73.0,72.93,72.98,25969.0,69.0355,69.0449,68.9787,69.026,25969.0
2023-01-30 13:10:00,72.99,73.17,72.94,73.16,27007.0,69.0355,69.2057,68.9882,69.1963,27007.0
2023-01-30 13:20:00,73.16,73.18,73.05,73.08,17462.0,69.1963,69.2152,69.0922,69.1206,17462.0
2023-01-30 13:30:00,73.07,73.08,73.02,73.08,12303.0,69.1112,69.1206,69.0639,69.1206,12303.0
2023-01-30 13:40:00,73.08,73.15,73.07,73.15,22536.0,69.1206,69.1868,69.1112,69.1868,22536.0
2023-01-30 13:50:00,73.17,73.17,73.06,73.11,16861.0,69.2057,69.2057,69.1017,69.149,16861.0
2023-01-30 14:00:00,73.12,73.13,73.04,73.06,15645.0,69.1584,69.1679,69.0828,69.1017,15645.0
2023-01-30 14:10:00,73.06,73.1,73.0,73.09,14758.0,69.1017,69.1395,69.0449,69.1301,14758.0
2023-01-30 14:20:00,73.1,73.14,73.03,73.04,13141.0,69.1395,69.1774,69.0733,69.0828,13141.0
2023-01-30 14:30:00,73.03,73.06,73.01,73.04,14082.0,69.0733,69.1017,69.0544,69.0828,14082.0
2023-01-30 14:40:00,73.03,73.03,72.93,73.0,15561.0,69.0733,69.0733,68.9787,69.0449,15561.0
2023-01-30 14:50:00,72.99,73.03,72.94,73.01,14369.0,69.0355,69.0733,68.9882,69.0544,14369.0
2023-01-30 15:00:00,73.01,73.05,72.95,73.0,15906.0,69.0544,69.0922,68.9977,69.0449,15906.0
2023-01-30 15:10:00,72.99,73.07,72.97,73.07,21720.0,69.0355,69.1112,69.0166,69.1112,21720.0
2023-01-30 15:20:00,73.06,73.09,72.97,73.0,20832.0,69.1017,69.1301,69.0166,69.0449,20832.0
2023-01-30 15:30:00,72.99,73.18,72.98,73.17,32397.0,69.0355,69.2152,69.026,69.2057,32397.0
2023-01-30 15:40:00,73.17,73.21,73.01,73.05,43237.0,69.2057,69.2436,69.0544,69.0922,43237.0
2023-01-30 15:50:00,73.05,73.12,73.0,73.04,178247.0,69.0922,69.1584,69.0449,69.0828,178247.0
2023-01-31 09:30:00,73.03,73.25,72.43,72.49,85642.0,69.0733,69.2814,68.5058,68.5626,85642.0
2023-01-31 09:40:00,72.46,72.51,72.3,72.43,64799.0,68.5342,68.5815,68.3829,68.5058,64799.0
2023-01-31 09:50:00,72.42,72.53,72.29,72.4,69941.0,68.4964,68.6004,68.3734,68.4775,69941.0
2023-01-31 10:00:00,72.36,72.66,72.36,72.51,52108.0,68.4396,68.7234,68.4396,68.5815,52108.0
2023-01-31 10:10:00,72.5,72.72,72.47,72.69,37079.0,68.572,68.7801,68.5437,68.7517,37079.0
2023-01-31 10:20:00,72.68,72.68,72.54,72.68,21981.0,68.7423,68.7423,68.6099,68.7423,21981.0
2023-01-31 10:30:00,72.68,72.74,72.6,72.69,37095.0,68.7423,68.799,68.6666,68.7517,37095.0
2023-01-31 10:40:00,72.68,72.83,72.67,72.79,40591.0,68.7423,68.8842,68.7328,68.8463,40591.0
2023-01-31 10:50:00,72.79,72.85,72.68,72.7,46752.0,68.8463,68.9031,68.7423,68.7612,46752.0
2023-01-31 11:00:00,72.7,72.86,72.7,72.77,26945.0,68.7612,68.9125,68.7612,68.8274,26945.0
2023-01-31 11:10:00,72.76,72.89,72.73,72.85,24148.0,68.818,68.9409,68.7896,68.9031,24148.0
2023-01-31 11:20:00,72.86,72.92,72.75,72.77,30766.0,68.9125,68.9693,68.8085,68.8274,30766.0
2023-01-31 11:30:00,72.76,72.9,72.75,72.85,29011.0,68.818,68.9504,68.8085,68.9031,29011.0
2023-01-31 11:40:00,72.86,72.89,72.78,72.8,25461.0,68.9125,68.9409,68.8369,68.8558,25461.0
2023-01-31 11:50:00,72.81,72.9,72.77,72.88,39317.0,68.8652,68.9504,68.8274,68.9314,39317.0
2023-01-31 12:00:00,72.87,72.97,72.8,72.96,34453.0,68.922,69.0166,68.8558,69.0071,34453.0
2023-01-31 12:10:00,72.95,73.0,72.89,72.99,19652.0,68.9977,69.0449,68.9409,69.0355,19652.0
2023-01-31 12:20:00,72.99,73.01,72.87,72.9,13850.0,69.0355,69.0544,68.922,68.9504,13850.0
2023-01-31 12:30:00,72.89,73.0,72.86,73.0,27904.0,68.9409,69.0449,68.9125,69.0449,27904.0
2023-01-31 12:40:00,73.0,73.08,72.99,73.02,72712.0,69.0449,69.1206,69.0355,69.0639,72712.0
2023-01-31 12:50:00,73.02,73.07,73.0,73.0,23056.0,69.0639,69.1112,69.0449,69.0449,23056.0
2023-01-31 13:00:00,73.01,73.08,72.98,73.06,20656.0,69.0544,69.1206,69.026,69.1017,20656.0
2023-01-31 13:10:00,73.06,73.11,73.02,73.09,20375.0,69.1017,69.149,69.0639,69.1301,20375.0
2023-01-31 13:20:00,73.1,73.14,73.01,73.09,29046.0,69.1395,69.1774,69.0544,69.1301,29046.0
2023-01-31 13:30:00,73.1,73.17,73.07,73.17,30246.0,69.1395,69.2057,69.1112,69.2057,30246.0
2023-01-31 13:40:00,73.17,73.25,73.13,73.25,18083.0,69.2057,69.2814,69.1679,69.2814,18083.0
2023-01-31 13:50:00,73.25,73.3,73.24,73.3,13852.0,69.2814,69.3287,69.2719,69.3287,13852.0
2023-01-31 14:00:00,73.3,73.42,73.3,73.36,27987.0,69.3287,69.4422,69.3287,69.3854,27987.0
2023-01-31 14:10:00,73.36,73.41,73.3,73.3,28371.0,69.3854,69.4327,69.3287,69.3287,28371.0
2023-01-31 14:20:00,73.33,73.36,73.31,73.31,19755.0,69.3571,69.3854,69.3382,69.3382,19755.0
2023-01-31 14:30:00,73.32,73.34,73.29,73.33,22810.0,69.3476,69.3665,69.3192,69.3571,22810.0
2023-01-31 14:40:00,73.33,73.41,73.32,73.41,20435.0,69.3571,69.4327,69.3476,69.4327,20435.0
2023-01-31 14:50:00,73.42,73.43,73.27,73.28,28779.0,69.4422,69.4517,69.3003,69.3098,28779.0
2023-01-31 15:00:00,73.27,73.3,73.21,73.25,23295.0,69.3003,69.3287,69.2436,69.2814,23295.0
2023-01-31 15:10:00,73.25,73.25,73.13,73.15,28888.0,69.2814,69.2814,69.1679,69.1868,28888.0
2023-01-31 15:20:00,73.15,73.22,73.11,73.13,47723.0,69.1868,69.253,69.149,69.1679,47723.0
2023-01-31 15:30:00,73.13,73.28,73.13,73.25,40621.0,69.1679,69.3098,69.1679,69.2814,40621.0
2023-01-31 15:40:00,73.25,73.36,73.24,73.32,74183.0,69.2814,69.3854,69.2719,69.3476,74183.0
2023-01-31 15:50:00,73.32,73.57,73.32,73.51,392179.0,69.3476,69.5841,69.3476,69.5273,392179.0
2023-02-01 09:30:00,73.35,73.73,73.1,73.72,82726.0,69.376,69.7354,69.1395,69.7259,82726.0
2023-02-01 09:40:00,73.71,73.75,73.62,73.72,37230.0,69.7165,69.7543,69.6314,69.7259,37230.0
2023-02-01 09:50:00,73.72,73.75,73.58,73.58,41223.0,69.7259,69.7543,69.5935,69.5935,41223.0
2023-02-01 10:00:00,73.58,73.58,73.1,73.11,66636.0,69.5935,69.5935,69.1395,69.149,66636.0
2023-02-01 10:10:00,73.11,73.14,72.92,72.95,80279.0,69.149,69.1774,68.9693,68.9977,80279.0
2023-02-01 10:20:00,72.95,73.24,72.92,73.16,34192.0,68.9977,69.2719,68.9693,69.1963,34192.0
2023-02-01 10:30:00,73.15,73.27,73.14,73.24,27991.0,69.1868,69.3003,69.1774,69.2719,27991.0
2023-02-01 10:40:00,73.23,73.26,73.12,73.14,24269.0,69.2625,69.2909,69.1584,69.1774,24269.0
2023-02-01 10:50:00,73.15,73.29,73.05,73.18,26761.0,69.1868,69.3192,69.0922,69.2152,26761.0
2023-02-01 11:00:00,73.17,73.23,73.14,73.17,22113.0,69.2057,69.2625,69.1774,69.2057,22113.0
2023-02-01 11:10:00,73.18,73.24,73.14,73.19,20539.0,69.2152,69.2719,69.1774,69.2247,20539.0
2023-02-01 11:20:00,73.18,73.3,73.18,73.24,28505.0,69.2152,69.3287,69.2152,69.2719,28505.0
2023-02-01 11:30:00,73.24,73.27,73.13,73.15,16362.0,69.2719,69.3003,69.1679,69.1868,16362.0
2023-02-01 11:40:00,73.16,73.19,73.06,73.13,30365.0,69.1963,69.2247,69.1017,69.1679,30365.0
2023-02-01 11:50:00,73.13,73.13,73.02,73.05,30757.0,69.1679,69.1679,69.0639,69.0922,30757.0
2023-02-01 12:00:00,73.04,73.09,73.0,73.03,19754.0,69.0828,69.1301,69.0449,69.0733,19754.0
2023-02-01 12:10:00,73.03,73.07,72.9,72.92,29224.0,69.0733,69.1112,68.9504,68.9693,29224.0
2023-02-01 12:20:00,72.91,73.05,72.91,72.92,22983.0,68.9598,69.0922,68.9598,68.9693,22983.0
2023-02-01 12:30:00,72.93,73.03,72.84,72.86,44728.0,68.9787,69.0733,68.8936,68.9125,44728.0
2023-02-01 12:40:00,72.85,72.85,72.73,72.76,30045.0,68.9031,68.9031,68.7896,68.818,30045.0
2023-02-01 12:50:00,72.77,72.85,72.71,72.84,20011.0,68.8274,68.9031,68.7707,68.8936,20011.0
2023-02-01 13:00:00,72.84,72.97,72.84,72.97,23399.0,68.8936,69.0166,68.8936,69.0166,23399.0
2023-02-01 13:10:00,72.95,72.99,72.88,72.98,22048.0,68.9977,69.0355,68.9314,69.026,22048.0
2023-02-01 13:20:00,72.98,72.98,72.82,72.86,25098.0,69.026,69.026,68.8747,68.9125,25098.0
2023-02-01 13:30:00,72.88,73.03,72.87,72.97,31984.0,68.9314,69.0733,68.922,69.0166,31984.0
2023-02-01 13:40:00,72.98,73.03,72.91,72.97,38339.0,69.026,69.0733,68.9598,69.0166,38339.0
2023-02-01 13:50:00,72.97,73.07,72.97,73.01,19136.0,69.0166,69.1112,69.0166,69.0544,19136.0
2023-02-01 14:00:00,72.95,73.12,72.82,73.0,85959.0,68.9977,69.1584,68.8747,69.0449,85959.0
2023-02-01 14:10:00,72.98,73.07,72.84,72.89,28806.0,69.026,69.1112,68.8936,68.9409,28806.0
2023-02-01 14:20:00,72.88,72.91,72.76,72.88,34733.0,68.9314,68.9598,68.818,68.9314,34733.0
2023-02-01 14:30:00,72.9,73.2,72.64,73.18,59513.0,68.9504,69.2341,68.7045,69.2152,59513.0
2023-02-01 14:40:00,73.19,73.35,73.07,73.15,157343.0,69.2247,69.376,69.1112,69.1868,157343.0
2023-02-01 14:50:00,73.16,73.37,73.14,73.24,41091.0,69.1963,69.3949,69.1774,69.2719,41091.0
2023-02-01 15:00:00,73.25,73.48,73.24,73.47,44088.0,69.2814,69.4989,69.2719,69.4895,44088.0
2023-02-01 15:10:00,73.47,73.48,73.2,73.35,38381.0,69.4895,69.4989,69.2341,69.376,38381.0
2023-02-01 15:20:00,73.36,73.45,73.24,73.39,53300.0,69.3854,69.4706,69.2719,69.4138,53300.0
2023-02-01 15:30:00,73.4,73.71,73.37,73.68,68060.0,69.4233,69.7165,69.3949,69.6881,68060.0
2023-02-01 15:40:00,73.67,73.75,73.41,73.44,70552.0,69.6786,69.7543,69.4327,69.4611,70552.0
2023-02-01 15:50:00,73.43,73.47,73.09,73.33,234876.0,69.4517,69.4895,69.1301,69.3571,234876.0
2023-02-02 09:30:00,73.56,73.56,72.61,72.72,84925.0,69.5746,69.5746,68.6761,68.7801,84925.0
2023-02-02 09:40:00,72.74,72.74,71.65,71.65,94018.0,68.799,68.799,67.7681,67.7681,94018.0
2023-02-02 09:50:00,71.58,71.79,70.99,71.08,83964.0,67.7019,67.9005,67.1438,67.229,83964.0
2023-02-02 10:00:00,71.09,71.44,70.71,70.91,113021.0,67.2384,67.5695,66.879,67.0682,113021.0
2023-02-02 10:10:00,70.9,70.94,70.28,70.3,82436.0,67.0587,67.0966,66.4723,66.4912,82436.0
2023-02-02 10:20:00,70.32,70.33,69.63,69.64,133903.0,66.5101,66.5196,65.8575,65.867,133903.0
2023-02-02 10:30:00,69.63,69.96,69.47,69.81,120483.0,65.8575,66.1697,65.7062,66.0278,120483.0
2023-02-02 10:40:00,69.81,69.81,69.1,69.15,163834.0,66.0278,66.0278,65.3562,65.4035,163834.0
2023-02-02 10:50:00,69.14,69.54,69.13,69.31,153205.0,65.3941,65.7724,65.3846,65.5549,153205.0
2023-02-02 11:00:00,69.33,69.38,68.94,68.94,62356.0,65.5738,65.6211,65.2049,65.2049,62356.0
2023-02-02 11:10:00,68.94,68.96,68.56,68.85,110566.0,65.2049,65.2238,64.8455,65.1198,110566.0
2023-02-02 11:20:00,68.84,69.22,68.76,69.16,101255.0,65.1103,65.4697,65.0347,65.413,101255.0
2023-02-02 11:30:00,69.16,69.61,69.13,69.56,96151.0,65.413,65.8386,65.3846,65.7913,96151.0
2023-02-02 11:40:00,69.57,69.74,69.52,69.62,65719.0,65.8008,65.9616,65.7535,65.8481,65719.0
2023-02-02 11:50:00,69.62,69.73,69.39,69.41,69781.0,65.8481,65.9521,65.6305,65.6495,69781.0
2023-02-02 12:00:00,69.39,69.39,69.09,69.23,57929.0,65.6305,65.6305,65.3468,65.4792,57929.0
2023-02-02 12:10:00,69.24,69.26,68.96,68.97,38295.0,65.4887,65.5076,65.2238,65.2333,38295.0
2023-02-02 12:20:00,68.98,69.25,68.91,69.19,95389.0,65.2427,65.4981,65.1765,65.4414,95389.0
2023-02-02 12:30:00,69.17,69.18,68.81,68.89,62187.0,65.4225,65.4319,65.082,65.1576,62187.0
2023-02-02 12:40:00,68.9,68.93,68.7,68.8,62269.0,65.1671,65.1955,64.9779,65.0725,62269.0
2023-02-02 12:50:00,68.79,69.01,68.7,68.92,52560.0,65.063,65.2711,64.9779,65.186,52560.0
2023-02-02 13:00:00,68.94,69.01,68.84,68.84,60754.0,65.2049,65.2711,65.1103,65.1103,60754.0
2023-02-02 13:10:00,68.83,68.95,68.72,68.95,42324.0,65.1009,65.2144,64.9968,65.2144,42324.0
2023-02-02 13:20:00,68.95,68.95,68.71,68.72,51936.0,65.2144,65.2144,64.9874,64.9968,51936.0
2023-02-02 13:30:00,68.72,68.97,68.71,68.92,53590.0,64.9968,65.2333,64.9874,65.186,53590.0
2023-02-02 13:40:00,68.91,68.97,68.85,68.94,57269.0,65.1765,65.2333,65.1198,65.2049,57269.0
2023-02-02 13:50:00,68.94,68.97,68.72,68.81,74886.0,65.2049,65.2333,64.9968,65.082,74886.0
2023-02-02 14:00:00,68.81,68.82,68.64,68.72,72439.0,65.082,65.0914,64.9212,64.9968,72439.0
2023-02-02 14:10:00,68.72,68.79,68.67,68.7,61289.0,64.9968,65.063,64.9495,64.9779,61289.0
2023-02-02 14:20:00,68.7,68.71,68.56,68.71,51802.0,64.9779,64.9874,64.8455,64.9874,51802.0
2023-02-02 14:30:00,68.71,68.76,68.53,68.53,116343.0,64.9874,65.0347,64.8171,64.8171,116343.0
2023-02-02 14:40:00,68.54,68.65,68.35,68.65,71889.0,64.8266,64.9306,64.6469,64.9306,71889.0
2023-02-02 14:50:00,68.65,68.67,68.58,68.63,95113.0,64.9306,64.9495,64.8644,64.9117,95113.0
2023-02-02 15:00:00,68.64,68.79,68.58,68.66,86957.0,64.9212,65.063,64.8644,64.9401,86957.0
2023-02-02 15:10:00,68.66,68.7,68.49,68.5,74228.0,64.9401,64.9779,64.7793,64.7888,74228.0
2023-02-02 15:20:00,68.5,68.68,68.45,68.68,110771.0,64.7888,64.959,64.7415,64.959,110771.0
2023-02-02 15:30:00,68.67,68.72,68.55,68.58,126461.0,64.9495,64.9968,64.836,64.8644,126461.0
2023-02-02 15:40:00,68.58,68.76,68.49,68.71,220934.0,64.8644,65.0347,64.7793,64.9874,220934.0
2023-02-02 15:50:00,68.71,68.94,68.67,68.9,442347.0,64.9874,65.2049,64.9495,65.1671,442347.0
2023-02-03 09:30:00,68.61,69.78,68.59,69.63,92113.0,64.8928,65.9994,64.8739,65.8575,92113.0
2023-02-03 09:40:00,69.6,69.86,69.53,69.54,55701.0,65.8292,66.0751,65.7629,65.7724,55701.0
2023-02-03 09:50:00,69.51,69.51,69.17,69.25,38753.0,65.744,65.744,65.4225,65.4981,38753.0
2023-02-03 10:00:00,69.22,69.23,68.88,68.94,54337.0,65.4697,65.4792,65.1482,65.2049,54337.0
2023-02-03 10:10:00,68.94,69.16,68.91,69.08,34878.0,65.2049,65.413,65.1765,65.3373,34878.0
2023-02-03 10:20:00,69.11,69.34,69.0,69.31,52113.0,65.3657,65.5832,65.2617,65.5549,52113.0
2023-02-03 10:30:00,69.32,69.41,69.19,69.23,38454.0,65.5643,65.6495,65.4414,65.4792,38454.0
2023-02-03 10:40:00,69.22,69.43,69.14,69.19,33596.0,65.4697,65.6684,65.3941,65.4414,33596.0
2023-02-03 10:50:00,69.18,69.28,69.08,69.11,43539.0,65.4319,65.5265,65.3373,65.3657,43539.0
2023-02-03 11:00:00,69.12,69.32,69.04,69.15,39320.0,65.3752,65.5643,65.2995,65.4035,39320.0
2023-02-03 11:10:00,69.15,69.18,68.91,68.99,34591.0,65.4035,65.4319,65.1765,65.2522,34591.0
2023-02-03 11:20:00,69.02,69.05,68.89,68.94,36046.0,65.2806,65.309,65.1576,65.2049,36046.0
2023-02-03 11:30:00,68.94,68.94,68.64,68.68,40979.0,65.2049,65.2049,64.9212,64.959,40979.0
2023-02-03 11:40:00,68.68,68.86,68.67,68.86,41588.0,64.959,65.1292,64.9495,65.1292,41588.0
2023-02-03 11:50:00,68.87,68.98,68.86,68.95,46835.0,65.1387,65.2427,65.1292,65.2144,46835.0
2023-02-03 12:00:00,68.97,69.12,68.97,69.09,41620.0,65.2333,65.3752,65.2333,65.3468,41620.0
2023-02-03 12:10:00,69.09,69.33,69.01,69.25,26611.0,65.3468,65.5738,65.2711,65.4981,26611.0
2023-02-03 12:20:00,69.23,69.45,69.23,69.37,25954.0,65.4792,65.6873,65.4792,65.6116,25954.0
2023-02-03 12:30:00,69.37,69.54,69.36,69.48,19104.0,65.6116,65.7724,65.6022,65.7157,19104.0
2023-02-03 12:40:00,69.51,69.56,69.33,69.33,26572.0,65.744,65.7913,65.5738,65.5738,26572.0
2023-02-03 12:50:00,69.31,69.4,69.25,69.27,43344.0,65.5549,65.64,65.4981,65.517,43344.0
2023-02-03 13:00:00,69.27,69.31,69.11,69.13,24195.0,65.517,65.5549,65.3657,65.3846,24195.0
2023-02-03 13:10:00,69.13,69.15,68.95,69.06,35585.0,65.3846,65.4035,65.2144,65.3184,35585.0
2023-02-03 13:20:00,69.08,69.21,69.04,69.06,21942.0,65.3373,65.4603,65.2995,65.3184,21942.0
2023-02-03 13:30:00,69.05,69.22,69.02,69.18,32033.0,65.309,65.4697,65.2806,65.4319,32033.0
2023-02-03 13:40:00,69.19,69.19,69.06,69.12,26830.0,65.4414,65.4414,65.3184,65.3752,26830.0
2023-02-03 13:50:00,69.14,69.23,69.12,69.21,22955.0,65.3941,65.4792,65.3752,65.4603,22955.0
2023-02-03 14:00:00,69.22,69.31,69.16,69.19,32895.0,65.4697,65.5549,65.413,65.4414,32895.0
2023-02-03 14:10:00,69.2,69.27,69.11,69.13,27499.0,65.4508,65.517,65.3657,65.3846,27499.0
2023-02-03 14:20:00,69.14,69.17,69.05,69.15,23351.0,65.3941,65.4225,65.309,65.4035,23351.0
2023-02-03 14:30:00,69.15,69.27,69.07,69.26,36290.0,65.4035,65.517,65.3279,65.5076,36290.0
2023-02-03 14:40:00,69.27,69.27,69.09,69.13,26044.0,65.517,65.517,65.3468,65.3846,26044.0
2023-02-03 14:50:00,69.13,69.21,69.09,69.16,32874.0,65.3846,65.4603,65.3468,65.413,32874.0
2023-02-03 15:00:00,69.16,69.23,69.12,69.16,43423.0,65.413,65.4792,65.3752,65.413,43423.0
2023-02-03 15:10:00,69.16,69.26,69.12,69.16,30786.0,65.413,65.5076,65.3752,65.413,30786.0
2023-02-03 15:20:00,69.18,69.26,69.11,69.23,43503.0,65.4319,65.5076,65.3657,65.4792,43503.0
2023-02-03 15:30:00,69.23,69.4,69.19,69.19,76837.0,65.4792,65.64,65.4414,65.4414,76837.0
2023-02-03 15:40:00,69.19,69.22,69.01,69.12,115290.0,65.4414,65.4697,65.2711,65.3752,115290.0
2023-02-03 15:50:00,69.13,69.42,69.11,69.39,455171.0,65.3846,65.6589,65.3657,65.6305,455171.0
2023-02-06 09:30:00,69.19,69.41,68.7,69.17,107060.0,65.4414,65.6495,64.9779,65.4225,107060.0
2023-02-06 09:40:00,69.16,69.16,68.74,68.94,28980.0,65.413,65.413,65.0158,65.2049,28980.0
2023-02-06 09:50:00,68.93,69.15,68.92,69.08,22799.0,65.1955,65.4035,65.186,65.3373,22799.0
2023-02-06 10:00:00,69.06,69.06,68.75,68.82,38102.0,65.3184,65.3184,65.0252,65.0914,38102.0
2023-02-06 10:10:00,68.8,68.88,68.65,68.86,26017.0,65.0725,65.1482,64.9306,65.1292,26017.0
2023-02-06 10:20:00,68.87,69.06,68.86,68.93,25837.0,65.1387,65.3184,65.1292,65.1955,25837.0
2023-02-06 10:30:00,68.89,68.95,68.81,68.89,30371.0,65.1576,65.2144,65.082,65.1576,30371.0
2023-02-06 10:40:00,68.89,69.04,68.89,69.03,22236.0,65.1576,65.2995,65.1576,65.29,22236.0
2023-02-06 10:50:00,69.04,69.21,69.04,69.14,19518.0,65.2995,65.4603,65.2995,65.3941,19518.0
2023-02-06 11:00:00,69.15,69.33,69.14,69.31,23617.0,65.4035,65.5738,65.3941,65.5549,23617.0
2023-02-06 11:10:00,69.31,69.32,69.24,69.31,16304.0,65.5549,65.5643,65.4887,65.5549,16304.0
2023-02-06 11:20:00,69.31,69.34,69.2,69.22,20022.0,65.5549,65.5832,65.4508,65.4697,20022.0
2023-02-06 11:30:00,69.23,69.32,69.22,69.3,21139.0,65.4792,65.5643,65.4697,65.5454,21139.0
2023-02-06 11:40:00,69.31,69.39,69.25,69.31,19524.0,65.5549,65.6305,65.4981,65.5549,19524.0
2023-02-06 11:50:00,69.34,69.38,69.19,69.22,21392.0,65.5832,65.6211,65.4414,65.4697,21392.0
2023-02-06 12:00:00,69.23,69.33,69.2,69.33,17373.0,65.4792,65.5738,65.4508,65.5738,17373.0
2023-02-06 12:10:00,69.33,69.34,69.26,69.3,16810.0,65.5738,65.5832,65.5076,65.5454,16810.0
2023-02-06 12:20:00,69.29,69.51,69.29,69.48,23850.0,65.536,65.744,65.536,65.7157,23850.0
2023-02-06 12:30:00,69.48,69.58,69.48,69.48,31744.0,65.7157,65.8102,65.7157,65.7157,31744.0
2023-02-06 12:40:00,69.48,69.65,69.46,69.64,21977.0,65.7157,65.8764,65.6967,65.867,21977.0
2023-02-06 12:50:00,69.64,69.65,69.48,69.58,22684.0,65.867,65.8764,65.7157,65.8102,22684.0
2023-02-06 13:00:00,69.58,69.7,69.54,69.66,17827.0,65.8102,65.9237,65.7724,65.8859,17827.0
2023-02-06 13:10:00,69.67,69.73,69.6,69.72,20472.0,65.8954,65.9521,65.8292,65.9427,20472.0
2023-02-06 13:20:00,69.7,69.73,69.66,69.66,16921.0,65.9237,65.9521,65.8859,65.8859,16921.0
2023-02-06 13:30:00,69.67,69.69,69.63,69.67,12369.0,65.8954,65.9143,65.8575,65.8954,12369.0
2023-02-06 13:40:00,69.67,69.69,69.52,69.53,23126.0,65.8954,65.9143,65.7535,65.7629,23126.0
2023-02-06 13:50:00,69.54,69.6,69.54,69.56,18607.0,65.7724,65.8292,65.7724,65.7913,18607.0
2023-02-06 14:00:00,69.56,69.6,69.53,69.59,13516.0,65.7913,65.8292,65.7629,65.8197,13516.0
2023-02-06 14:10:00,69.59,69.61,69.51,69.61,18715.0,65.8197,65.8386,65.744,65.8386,18715.0
2023-02-06 14:20:00,69.61,69.63,69.56,69.61,19430.0,65.8386,65.8575,65.7913,65.8386,19430.0
2023-02-06 14:30:00,69.62,69.65,69.58,69.61,18690.0,65.8481,65.8764,65.8102,65.8386,18690.0
2023-02-06 14:40:00,69.6,69.65,69.56,69.57,20744.0,65.8292,65.8764,65.7913,65.8008,20744.0
2023-02-06 14:50:00,69.57,69.6,69.51,69.6,16681.0,65.8008,65.8292,65.744,65.8292,16681.0
2023-02-06 15:00:00,69.6,69.63,69.52,69.63,19896.0,65.8292,65.8575,65.7535,65.8575,19896.0
2023-02-06 15:10:00,69.64,69.7,69.61,69.63,22389.0,65.867,65.9237,65.8386,65.8575,22389.0
2023-02-06 15:20:00,69.63,69.69,69.51,69.55,21494.0,65.8575,65.9143,65.744,65.7819,21494.0
2023-02-06 15:30:00,69.54,69.68,69.49,69.61,32699.0,65.7724,65.9048,65.7251,65.8386,32699.0
2023-02-06 15:40:00,69.6,69.63,69.53,69.53,44650.0,65.8292,65.8575,65.7629,65.7629,44650.0
2023-02-06 15:50:00,69.53,69.6,69.44,69.59,155256.0,65.7629,65.8292,65.6778,65.8197,155256.0
2023-02-07 09:30:00,69.07,69.33,69.07,69.32,57114.0,65.3279,65.5738,65.3279,65.5643,57114.0
2023-02-07 09:40:00,69.3,69.3,69.13,69.18,28129.0,65.5454,65.5454,65.3846,65.4319,28129.0
2023-02-07 09:50:00,69.16,69.45,69.07,69.4,36861.0,65.413,65.6873,65.3279,65.64,36861.0
2023-02-07 10:00:00,69.41,69.42,69.27,69.34,46737.0,65.6495,65.6589,65.517,65.5832,46737.0
2023-02-07 10:10:00,69.34,69.34,69.09,69.13,24365.0,65.5832,65.5832,65.3468,65.3846,24365.0
2023-02-07 10:20:00,69.12,69.25,69.04,69.23,23274.0,65.3752,65.4981,65.2995,65.4792,23274.0
2023-02-07 10:30:00,69.24,69.24,69.1,69.18,22782.0,65.4887,65.4887,65.3562,65.4319,22782.0
2023-02-07 10:40:00,69.17,69.23,69.06,69.11,30599.0,65.4225,65.4792,65.3184,65.3657,30599.0
2023-02-07 10:50:00,69.13,69.25,69.07,69.11,22750.0,65.3846,65.4981,65.3279,65.3657,22750.0
2023-02-07 11:00:00,69.11,69.23,69.08,69.23,23536.0,65.3657,65.4792,65.3373,65.4792,23536.0
2023-02-07 11:10:00,69.22,69.27,69.16,69.22,24722.0,65.4697,65.517,65.413,65.4697,24722.0
2023-02-07 11:20:00,69.22,69.33,69.16,69.33,19877.0,65.4697,65.5738,65.413,65.5738,19877.0
2023-02-07 11:30:00,69.35,69.46,69.35,69.43,20970.0,65.5927,65.6967,65.5927,65.6684,20970.0
2023-02-07 11:40:00,69.42,69.56,69.36,69.55,28073.0,65.6589,65.7913,65.6022,65.7819,28073.0
2023-02-07 11:50:00,69.56,69.6,69.42,69.5,51392.0,65.7913,65.8292,65.6589,65.7346,51392.0
2023-02-07 12:00:00,69.51,69.58,69.46,69.57,28203.0,65.744,65.8102,65.6967,65.8008,28203.0
2023-02-07 12:10:00,69.59,69.64,69.57,69.59,20189.0,65.8197,65.867,65.8008,65.8197,20189.0
2023-02-07 12:20:00,69.6,69.67,69.46,69.47,26852.0,65.8292,65.8954,65.6967,65.7062,26852.0
2023-02-07 12:30:00,69.48,69.54,69.46,69.53,20279.0,65.7157,65.7724,65.6967,65.7629,20279.0
2023-02-07 12:40:00,69.54,69.88,69.53,69.86,35373.0,65.7724,66.094,65.7629,66.0751,35373.0
2023-02-07 12:50:00,69.88,70.05,69.83,69.93,33098.0,66.094,66.2548,66.0467,66.1413,33098.0
2023-02-07 13:00:00,69.94,70.06,69.94,70.03,30462.0,66.1507,66.2642,66.1507,66.2359,30462.0
2023-02-07 13:10:00,70.03,70.06,69.85,69.92,27601.0,66.2359,66.2642,66.0656,66.1318,27601.0
2023-02-07 13:20:00,69.88,69.96,69.66,69.67,21303.0,66.094,66.1697,65.8859,65.8954,21303.0
2023-02-07 13:30:00,69.63,69.63,69.4,69.46,26481.0,65.8575,65.8575,65.64,65.6967,26481.0
2023-02-07 13:40:00,69.46,69.55,69.33,69.34,25633.0,65.6967,65.7819,65.5738,65.5832,25633.0
2023-02-07 13:50:00,69.34,69.49,69.32,69.45,37038.0,65.5832,65.7251,65.5643,65.6873,37038.0
2023-02-07 14:00:00,69.47,69.83,69.47,69.83,26644.0,65.7062,66.0467,65.7062,66.0467,26644.0
2023-02-07 14:10:00,69.84,69.96,69.82,69.93,25852.0,66.0562,66.1697,66.0372,66.1413,25852.0
2023-02-07 14:20:00,69.92,70.02,69.89,69.97,36336.0,66.1318,66.2264,66.1034,66.1791,36336.0
2023-02-07 14:30:00,69.98,70.11,69.95,70.0,24587.0,66.1886,66.3115,66.1602,66.2075,24587.0
2023-02-07 14:40:00,70.0,70.06,69.96,70.01,21211.0,66.2075,66.2642,66.1697,66.2169,21211.0
2023-02-07 14:50:00,69.99,70.13,69.96,70.12,35912.0,66.198,66.3304,66.1697,66.321,35912.0
2023-02-07 15:00:00,70.13,70.26,70.07,70.1,26732.0,66.3304,66.4534,66.2737,66.3021,26732.0
2023-02-07 15:10:00,70.11,70.15,70.06,70.15,37049.0,66.3115,66.3494,66.2642,66.3494,37049.0
2023-02-07 15:20:00,70.15,70.26,70.05,70.19,56951.0,66.3494,66.4534,66.2548,66.3872,56951.0
2023-02-07 15:30:00,70.19,70.23,70.11,70.16,46091.0,66.3872,66.425,66.3115,66.3588,46091.0
2023-02-07 15:40:00,70.16,70.17,70.05,70.1,74408.0,66.3588,66.3683,66.2548,66.3021,74408.0
2023-02-07 15:50:00,70.1,70.21,69.94,69.95,221257.0,66.3021,66.4061,66.1507,66.1602,221257.0
2023-02-08 09:30:00,69.61,69.82,69.26,69.79,57587.0,65.8386,66.0372,65.5076,66.0089,57587.0
2023-02-08 09:40:00,69.81,70.14,69.78,70.14,34959.0,66.0278,66.3399,65.9994,66.3399,34959.0
2023-02-08 09:50:00,70.14,70.6,70.11,70.49,27955.0,66.3399,66.775,66.3115,66.6709,27955.0
2023-02-08 10:00:00,70.49,70.53,70.12,70.22,34236.0,66.6709,66.7088,66.321,66.4156,34236.0
2023-02-08 10:10:00,70.23,70.28,70.05,70.08,24964.0,66.425,66.4723,66.2548,66.2832,24964.0
2023-02-08 10:20:00,70.09,70.29,70.08,70.27,13724.0,66.2926,66.4818,66.2832,66.4629,13724.0
2023-02-08 10:30:00,70.3,70.36,70.15,70.25,45772.0,66.4912,66.548,66.3494,66.4439,45772.0
2023-02-08 10:40:00,70.25,70.26,70.11,70.12,25457.0,66.4439,66.4534,66.3115,66.321,25457.0
2023-02-08 10:50:00,70.13,70.3,70.12,70.3,21471.0,66.3304,66.4912,66.321,66.4912,21471.0
2023-02-08 11:00:00,70.3,70.31,70.2,70.24,26069.0,66.4912,66.5007,66.3966,66.4345,26069.0
2023-02-08 11:10:00,70.25,70.46,70.23,70.44,24886.0,66.4439,66.6426,66.425,66.6236,24886.0
2023-02-08 11:20:00,70.42,70.46,70.23,70.33,19515.0,66.6047,66.6426,66.425,66.5196,19515.0
2023-02-08 11:30:00,70.31,70.31,70.15,70.25,22928.0,66.5007,66.5007,66.3494,66.4439,22928.0
2023-02-08 11:40:00,70.25,70.3,70.13,70.26,31492.0,66.4439,66.4912,66.3304,66.4534,31492.0
2023-02-08 11:50:00,70.26,70.42,70.25,70.42,22637.0,66.4534,66.6047,66.4439,66.6047,22637.0
2023-02-08 12:00:00,70.42,70.5,70.38,70.44,23529.0,66.6047,66.6804,66.5669,66.6236,23529.0
2023-02-08 12:10:00,70.46,70.51,70.35,70.48,26389.0,66.6426,66.6899,66.5385,66.6615,26389.0
2023-02-08 12:20:00,70.45,70.56,70.45,70.55,17810.0,66.6331,66.7371,66.6331,66.7277,17810.0
2023-02-08 12:30:00,70.55,70.63,70.44,70.47,30763.0,66.7277,66.8034,66.6236,66.652,30763.0
2023-02-08 12:40:00,70.45,70.62,70.4,70.61,14848.0,66.6331,66.7939,66.5858,66.7844,14848.0
2023-02-08 12:50:00,70.62,70.65,70.59,70.64,16902.0,66.7939,66.8223,66.7655,66.8128,16902.0
2023-02-08 13:00:00,70.64,70.81,70.63,70.78,28511.0,66.8128,66.9736,66.8034,66.9452,28511.0
2023-02-08 13:10:00,70.78,70.87,70.73,70.85,24710.0,66.9452,67.0303,66.8979,67.0114,24710.0
2023-02-08 13:20:00,70.86,70.89,70.73,70.75,63474.0,67.0209,67.0493,66.8979,66.9169,63474.0
2023-02-08 13:30:00,70.76,70.8,70.66,70.76,24914.0,66.9263,66.9641,66.8317,66.9263,24914.0
2023-02-08 13:40:00,70.78,70.8,70.7,70.77,21565.0,66.9452,66.9641,66.8696,66.9358,21565.0
2023-02-08 13:50:00,70.77,70.82,70.71,70.73,35534.0,66.9358,66.9831,66.879,66.8979,35534.0
2023-02-08 14:00:00,70.75,70.75,70.63,70.7,27278.0,66.9169,66.9169,66.8034,66.8696,27278.0
2023-02-08 14:10:00,70.7,70.79,70.68,70.72,23956.0,66.8696,66.9547,66.8506,66.8885,23956.0
2023-02-08 14:20:00,70.73,70.75,70.65,70.69,24263.0,66.8979,66.9169,66.8223,66.8601,24263.0
2023-02-08 14:30:00,70.7,70.73,70.65,70.73,24217.0,66.8696,66.8979,66.8223,66.8979,24217.0
2023-02-08 14:40:00,70.74,70.76,70.63,70.64,25275.0,66.9074,66.9263,66.8034,66.8128,25275.0
2023-02-08 14:50:00,70.64,70.79,70.64,70.76,29023.0,66.8128,66.9547,66.8128,66.9263,29023.0
2023-02-08 15:00:00,70.75,70.81,70.64,70.7,44469.0,66.9169,66.9736,66.8128,66.8696,44469.0
2023-02-08 15:10:00,70.7,70.7,70.54,70.55,35727.0,66.8696,66.8696,66.7182,66.7277,35727.0
2023-02-08 15:20:00,70.55,70.67,70.55,70.59,35238.0,66.7277,66.8412,66.7277,66.7655,35238.0
2023-02-08 15:30:00,70.59,70.71,70.56,70.69,40800.0,66.7655,66.879,66.7371,66.8601,40800.0
2023-02-08 15:40:00,70.68,70.71,70.48,70.49,58537.0,66.8506,66.879,66.6615,66.6709,58537.0
2023-02-08 15:50:00,70.49,70.58,70.45,70.46,173072.0,66.6709,66.7561,66.6331,66.6426,173072.0
2023-02-09 09:30:00,70.91,71.09,70.89,70.93,50912.0,67.0682,67.2384,67.0493,67.0871,50912.0
2023-02-09 09:40:00,70.95,71.12,70.95,71.06,19339.0,67.106,67.2668,67.106,67.2101,19339.0
2023-02-09 09:50:00,71.08,71.14,70.72,70.77,22201.0,67.229,67.2857,66.8885,66.9358,22201.0
2023-02-09 10:00:00,70.75,70.8,70.53,70.59,22978.0,66.9169,66.9641,66.7088,66.7655,22978.0
2023-02-09 10:10:00,70.58,70.64,70.49,70.55,28620.0,66.7561,66.8128,66.6709,66.7277,28620.0
2023-02-09 10:20:00,70.55,70.7,70.54,70.69,22180.0,66.7277,66.8696,66.7182,66.8601,22180.0
2023-02-09 10:30:00,70.71,70.76,70.61,70.72,26743.0,66.879,66.9263,66.7844,66.8885,26743.0
2023-02-09 10:40:00,70.72,70.72,70.63,70.68,15617.0,66.8885,66.8885,66.8034,66.8506,15617.0
2023-02-09 10:50:00,70.69,70.72,70.58,70.65,19930.0,66.8601,66.8885,66.7561,66.8223,19930.0
2023-02-09 11:00:00,70.66,70.67,70.52,70.66,16289.0,66.8317,66.8412,66.6993,66.8317,16289.0
2023-02-09 11:10:00,70.65,70.65,70.52,70.55,19296.0,66.8223,66.8223,66.6993,66.7277,19296.0
2023-02-09 11:20:00,70.54,70.64,70.54,70.6,21312.0,66.7182,66.8128,66.7182,66.775,21312.0
2023-02-09 11:30:00,70.58,70.58,70.42,70.42,19718.0,66.7561,66.7561,66.6047,66.6047,19718.0
2023-02-09 11:40:00,70.44,70.51,70.42,70.47,20683.0,66.6236,66.6899,66.6047,66.652,20683.0
2023-02-09 11:50:00,70.47,70.53,70.44,70.47,21734.0,66.652,66.7088,66.6236,66.652,21734.0
2023-02-09 12:00:00,70.48,70.54,70.45,70.5,16718.0,66.6615,66.7182,66.6331,66.6804,16718.0
2023-02-09 12:10:00,70.49,70.53,70.4,70.47,18528.0,66.6709,66.7088,66.5858,66.652,18528.0
2023-02-09 12:20:00,70.46,70.51,70.42,70.42,20298.0,66.6426,66.6899,66.6047,66.6047,20298.0
2023-02-09 12:30:00,70.42,70.42,70.22,70.23,15189.0,66.6047,66.6047,66.4156,66.425,15189.0
2023-02-09 12:40:00,70.22,70.26,70.12,70.16,13585.0,66.4156,66.4534,66.321,66.3588,13585.0
2023-02-09 12:50:00,70.15,70.21,70.15,70.2,23834.0,66.3494,66.4061,66.3494,66.3966,23834.0
2023-02-09 13:00:00,70.19,70.23,70.15,70.15,24141.0,66.3872,66.425,66.3494,66.3494,24141.0
2023-02-09 13:10:00,70.16,70.18,70.09,70.16,14599.0,66.3588,66.3777,66.2926,66.3588,14599.0
2023-02-09 13:20:00,70.15,70.2,70.03,70.03,22109.0,66.3494,66.3966,66.2359,66.2359,22109.0
2023-02-09 13:30:00,70.02,70.09,69.94,69.95,20384.0,66.2264,66.2926,66.1507,66.1602,20384.0
2023-02-09 13:40:00,69.95,69.95,69.86,69.94,13753.0,66.1602,66.1602,66.0751,66.1507,13753.0
2023-02-09 13:50:00,69.94,69.97,69.87,69.92,14228.0,66.1507,66.1791,66.0845,66.1318,14228.0
2023-02-09 14:00:00,69.91,69.95,69.84,69.88,14388.0,66.1224,66.1602,66.0562,66.094,14388.0
2023-02-09 14:10:00,69.87,69.87,69.76,69.8,19201.0,66.0845,66.0845,65.9805,66.0183,19201.0
2023-02-09 14:20:00,69.81,69.86,69.78,69.82,16890.0,66.0278,66.0751,65.9994,66.0372,16890.0
2023-02-09 14:30:00,69.82,69.94,69.81,69.91,22422.0,66.0372,66.1507,66.0278,66.1224,22422.0
2023-02-09 14:40:00,69.89,70.07,69.86,70.04,41178.0,66.1034,66.2737,66.0751,66.2453,41178.0
2023-02-09 14:50:00,70.04,70.04,69.96,70.02,39450.0,66.2453,66.2453,66.1697,66.2264,39450.0
2023-02-09 15:00:00,70.01,70.01,69.78,69.85,28508.0,66.2169,66.2169,65.9994,66.0656,28508.0
2023-02-09 15:10:00,69.84,69.84,69.72,69.73,30307.0,66.0562,66.0562,65.9427,65.9521,30307.0
2023-02-09 15:20:00,69.72,69.73,69.6,69.65,32573.0,65.9427,65.9521,65.8292,65.8764,32573.0
2023-02-09 15:30:00,69.64,69.8,69.59,69.8,46265.0,65.867,66.0183,65.8197,66.0183,46265.0
2023-02-09 15:40:00,69.8,69.89,69.72,69.8,75530.0,66.0183,66.1034,65.9427,66.0183,75530.0
2023-02-09 15:50:00,69.8,69.92,69.54,69.61,171125.0,66.0183,66.1318,65.7724,65.8386,171125.0
2023-02-10 09:30:00,69.64,69.83,69.57,69.7,39804.0,65.867,66.0467,65.8008,65.9237,39804.0
2023-02-10 09:40:00,69.68,69.78,69.62,69.69,21168.0,65.9048,65.9994,65.8481,65.9143,21168.0
2023-02-10 09:50:00,69.67,69.78,69.65,69.77,11051.0,65.8954,65.9994,65.8764,65.9899,11051.0
2023-02-10 10:00:00,69.77,69.84,69.62,69.8,25939.0,65.9899,66.0562,65.8481,66.0183,25939.0
2023-02-10 10:10:00,69.82,69.85,69.68,69.68,26829.0,66.0372,66.0656,65.9048,65.9048,26829.0
2023-02-10 10:20:00,69.69,69.83,69.69,69.82,13923.0,65.9143,66.0467,65.9143,66.0372,13923.0
2023-02-10 10:30:00,69.85,69.86,69.73,69.78,17222.0,66.0656,66.0751,65.9521,65.9994,17222.0
2023-02-10 10:40:00,69.79,69.8,69.71,69.75,16285.0,66.0089,66.0183,65.9332,65.971,16285.0
2023-02-10 10:50:00,69.74,69.81,69.65,69.73,25226.0,65.9616,66.0278,65.8764,65.9521,25226.0
2023-02-10 11:00:00,69.72,69.77,69.67,69.7,23567.0,65.9427,65.9899,65.8954,65.9237,23567.0
2023-02-10 11:10:00,69.71,69.73,69.58,69.66,17376.0,65.9332,65.9521,65.8102,65.8859,17376.0
2023-02-10 11:20:00,69.66,69.68,69.52,69.59,21169.0,65.8859,65.9048,65.7535,65.8197,21169.0
2023-02-10 11:30:00,69.59,69.67,69.55,69.63,22282.0,65.8197,65.8954,65.7819,65.8575,22282.0
2023-02-10 11:40:00,69.64,69.66,69.56,69.58,16363.0,65.867,65.8859,65.7913,65.8102,16363.0
2023-02-10 11:50:00,69.58,69.65,69.55,69.61,17973.0,65.8102,65.8764,65.7819,65.8386,17973.0
2023-02-10 12:00:00,69.6,69.61,69.52,69.57,17491.0,65.8292,65.8386,65.7535,65.8008,17491.0
2023-02-10 12:10:00,69.56,69.56,69.43,69.52,15162.0,65.7913,65.7913,65.6684,65.7535,15162.0
2023-02-10 12:20:00,69.52,69.62,69.52,69.58,17606.0,65.7535,65.8481,65.7535,65.8102,17606.0
2023-02-10 12:30:00,69.59,69.75,69.59,69.75,17711.0,65.8197,65.971,65.8197,65.971,17711.0
2023-02-10 12:40:00,69.74,69.81,69.72,69.73,15191.0,65.9616,66.0278,65.9427,65.9521,15191.0
2023-02-10 12:50:00,69.73,69.89,69.72,69.88,17584.0,65.9521,66.1034,65.9427,66.094,17584.0
2023-02-10 13:00:00,69.9,69.9,69.8,69.81,15053.0,66.1129,66.1129,66.0183,66.0278,15053.0
2023-02-10 13:10:00,69.82,69.9,69.82,69.9,9615.0,66.0372,66.1129,66.0372,66.1129,9615.0
2023-02-10 13:20:00,69.9,69.94,69.88,69.9,11415.0,66.1129,66.1507,66.094,66.1129,11415.0
2023-02-10 13:30:00,69.88,69.88,69.78,69.85,11562.0,66.094,66.094,65.9994,66.0656,11562.0
2023-02-10 13:40:00,69.85,69.87,69.79,69.82,14449.0,66.0656,66.0845,66.0089,66.0372,14449.0
2023-02-10 13:50:00,69.81,69.83,69.68,69.68,16490.0,66.0278,66.0467,65.9048,65.9048,16490.0
2023-02-10 14:00:00,69.67,69.71,69.63,69.63,12883.0,65.8954,65.9332,65.8575,65.8575,12883.0
2023-02-10 14:10:00,69.62,69.7,69.58,69.69,11365.0,65.8481,65.9237,65.8102,65.9143,11365.0
2023-02-10 14:20:00,69.7,69.7,69.59,69.61,12774.0,65.9237,65.9237,65.8197,65.8386,12774.0
2023-02-10 14:30:00,69.61,69.74,69.59,69.68,14483.0,65.8386,65.9616,65.8197,65.9048,14483.0
2023-02-10 14:40:00,69.69,69.71,69.64,69.7,14355.0,65.9143,65.9332,65.867,65.9237,14355.0
2023-02-10 14:50:00,69.7,69.74,69.68,69.72,11633.0,65.9237,65.9616,65.9048,65.9427,11633.0
2023-02-10 15:00:00,69.73,69.78,69.7,69.75,14449.0,65.9521,65.9994,65.9237,65.971,14449.0
2023-02-10 15:10:00,69.74,69.83,69.7,69.82,29921.0,65.9616,66.0467,65.9237,66.0372,29921.0
2023-02-10 15:20:00,69.81,69.81,69.71,69.8,19388.0,66.0278,66.0278,65.9332,66.0183,19388.0
2023-02-10 15:30:00,69.8,69.89,69.8,69.89,27978.0,66.0183,66.1034,66.0183,66.1034,27978.0
2023-02-10 15:40:00,69.87,69.9,69.79,69.85,39401.0,66.0845,66.1129,66.0089,66.0656,39401.0
2023-02-10 15:50:00,69.84,69.9,69.74,69.89,181696.0,66.0562,66.1129,65.9616,66.1034,181696.0
2023-02-13 09:30:00,69.81,70.2,69.6,70.13,48606.0,66.0278,66.3966,65.8292,66.3304,48606.0
2023-02-13 09:40:00,70.11,70.17,70.03,70.16,21484.0,66.3115,66.3683,66.2359,66.3588,21484.0
2023-02-13 09:50:00,70.16,70.3,70.1,70.23,16775.0,66.3588,66.4912,66.3021,66.425,16775.0
2023-02-13 10:00:00,70.22,70.39,70.21,70.37,19592.0,66.4156,66.5764,66.4061,66.5574,19592.0
2023-02-13 10:10:00,70.37,70.38,70.23,70.23,15997.0,66.5574,66.5669,66.425,66.425,15997.0
2023-02-13 10:20:00,70.23,70.32,70.2,70.24,14809.0,66.425,66.5101,66.3966,66.4345,14809.0
2023-02-13 10:30:00,70.25,70.42,70.21,70.39,19601.0,66.4439,66.6047,66.4061,66.5764,19601.0
2023-02-13 10:40:00,70.4,70.42,70.28,70.33,24418.0,66.5858,66.6047,66.4723,66.5196,24418.0
2023-02-13 10:50:00,70.35,70.48,70.35,70.42,27062.0,66.5385,66.6615,66.5385,66.6047,27062.0
2023-02-13 11:00:00,70.42,70.45,70.35,70.39,14716.0,66.6047,66.6331,66.5385,66.5764,14716.0
2023-02-13 11:10:00,70.39,70.41,70.26,70.27,19033.0,66.5764,66.5953,66.4534,66.4629,19033.0
2023-02-13 11:20:00,70.25,70.28,70.21,70.21,17144.0,66.4439,66.4723,66.4061,66.4061,17144.0
2023-02-13 11:30:00,70.2,70.23,70.11,70.18,27353.0,66.3966,66.425,66.3115,66.3777,27353.0
2023-02-13 11:40:00,70.19,70.38,70.19,70.36,16211.0,66.3872,66.5669,66.3872,66.548,16211.0
2023-02-13 11:50:00,70.35,70.37,70.28,70.36,27989.0,66.5385,66.5574,66.4723,66.548,27989.0
2023-02-13 12:00:00,70.36,70.36,70.2,70.27,17763.0,66.548,66.548,66.3966,66.4629,17763.0
2023-02-13 12:10:00,70.26,70.38,70.26,70.34,22137.0,66.4534,66.5669,66.4534,66.5291,22137.0
2023-02-13 12:20:00,70.36,70.44,70.34,70.41,25004.0,66.548,66.6236,66.5291,66.5953,25004.0
2023-02-13 12:30:00,70.41,70.52,70.36,70.52,30182.0,66.5953,66.6993,66.548,66.6993,30182.0
2023-02-13 12:40:00,70.5,70.54,70.46,70.53,25374.0,66.6804,66.7182,66.6426,66.7088,25374.0
2023-02-13 12:50:00,70.54,70.59,70.52,70.59,26477.0,66.7182,66.7655,66.6993,66.7655,26477.0
2023-02-13 13:00:00,70.6,70.64,70.57,70.58,21782.0,66.775,66.8128,66.7466,66.7561,21782.0
2023-02-13 13:10:00,70.59,70.68,70.58,70.67,18853.0,66.7655,66.8506,66.7561,66.8412,18853.0
2023-02-13 13:20:00,70.67,70.7,70.56,70.62,22938.0,66.8412,66.8696,66.7371,66.7939,22938.0
2023-02-13 13:30:00,70.63,70.75,70.63,70.74,20847.0,66.8034,66.9169,66.8034,66.9074,20847.0
2023-02-13 13:40:00,70.73,70.92,70.71,70.91,32773.0,66.8979,67.0776,66.879,67.0682,32773.0
2023-02-13 13:50:00,70.9,71.11,70.89,71.08,75536.0,67.0587,67.2573,67.0493,67.229,75536.0
2023-02-13 14:00:00,71.08,71.13,70.92,70.92,23730.0,67.229,67.2763,67.0776,67.0776,23730.0
2023-02-13 14:10:00,70.92,70.96,70.87,70.88,27973.0,67.0776,67.1155,67.0303,67.0398,27973.0
2023-02-13 14:20:00,70.88,71.03,70.87,71.0,80964.0,67.0398,67.1817,67.0303,67.1533,80964.0
2023-02-13 14:30:00,71.01,71.02,70.81,70.87,33729.0,67.1628,67.1722,66.9736,67.0303,33729.0
2023-02-13 14:40:00,70.87,70.87,70.73,70.77,16065.0,67.0303,67.0303,66.8979,66.9358,16065.0
2023-02-13 14:50:00,70.76,70.79,70.73,70.73,13751.0,66.9263,66.9547,66.8979,66.8979,13751.0
2023-02-13 15:00:00,70.73,70.9,70.69,70.9,25455.0,66.8979,67.0587,66.8601,67.0587,25455.0
2023-02-13 15:10:00,70.9,70.92,70.82,70.9,32039.0,67.0587,67.0776,66.9831,67.0587,32039.0
2023-02-13 15:20:00,70.9,70.97,70.89,70.92,25976.0,67.0587,67.1249,67.0493,67.0776,25976.0
2023-02-13 15:30:00,70.92,71.03,70.88,71.01,26083.0,67.0776,67.1817,67.0398,67.1628,26083.0
2023-02-13 15:40:00,71.01,71.06,70.87,70.92,80879.0,67.1628,67.2101,67.0303,67.0776,80879.0
2023-02-13 15:50:00,70.91,71.02,70.82,71.02,173297.0,67.0682,67.1722,66.9831,67.1722,173297.0
2023-02-14 09:30:00,70.36,70.59,70.23,70.35,132170.0,66.9518,67.1707,66.8281,66.9423,132170.0
2023-02-14 09:40:00,70.36,70.49,70.3,70.38,36502.0,66.9518,67.0755,66.8947,66.9709,36502.0
2023-02-14 09:50:00,70.39,70.47,70.3,70.38,21515.0,66.9804,67.0565,66.8947,66.9709,21515.0
2023-02-14 10:00:00,70.38,70.4,70.12,70.16,28984.0,66.9709,66.9899,66.7235,66.7615,28984.0
2023-02-14 10:10:00,70.18,70.43,70.16,70.38,30464.0,66.7805,67.0184,66.7615,66.9709,30464.0
2023-02-14 10:20:00,70.39,70.44,70.28,70.28,24692.0,66.9804,67.028,66.8757,66.8757,24692.0
2023-02-14 10:30:00,70.3,70.3,69.92,69.93,25134.0,66.8947,66.8947,66.5331,66.5427,25134.0
2023-02-14 10:40:00,69.89,69.94,69.74,69.88,34213.0,66.5046,66.5522,66.3619,66.4951,34213.0
2023-02-14 10:50:00,69.86,69.87,69.62,69.62,25815.0,66.476,66.4856,66.2477,66.2477,25815.0
2023-02-14 11:00:00,69.62,69.79,69.62,69.71,18729.0,66.2477,66.4094,66.2477,66.3333,18729.0
2023-02-14 11:10:00,69.71,69.77,69.62,69.7,23662.0,66.3333,66.3904,66.2477,66.3238,23662.0
2023-02-14 11:20:00,69.7,69.73,69.44,69.44,26919.0,66.3238,66.3523,66.0764,66.0764,26919.0
2023-02-14 11:30:00,69.43,69.43,69.21,69.3,24667.0,66.0669,66.0669,65.8575,65.9432,24667.0
2023-02-14 11:40:00,69.3,69.46,69.25,69.42,21546.0,65.9432,66.0954,65.8956,66.0574,21546.0
2023-02-14 11:50:00,69.43,69.47,69.34,69.47,20093.0,66.0669,66.1049,65.9812,66.1049,20093.0
2023-02-14 12:00:00,69.44,69.49,69.4,69.45,17727.0,66.0764,66.124,66.0383,66.0859,17727.0
2023-02-14 12:10:00,69.49,69.58,69.49,69.55,11599.0,66.124,66.2096,66.124,66.1811,11599.0
2023-02-14 12:20:00,69.55,69.59,69.49,69.54,15190.0,66.1811,66.2191,66.124,66.1715,15190.0
2023-02-14 12:30:00,69.53,69.6,69.45,69.46,16389.0,66.162,66.2286,66.0859,66.0954,16389.0
2023-02-14 12:40:00,69.51,69.57,69.48,69.56,15884.0,66.143,66.2001,66.1145,66.1906,15884.0
2023-02-14 12:50:00,69.55,69.61,69.51,69.59,12581.0,66.1811,66.2382,66.143,66.2191,12581.0
2023-02-14 13:00:00,69.59,69.78,69.57,69.73,18650.0,66.2191,66.3999,66.2001,66.3523,18650.0
2023-02-14 13:10:00,69.73,69.84,69.66,69.76,16830.0,66.3523,66.457,66.2857,66.3809,16830.0
2023-02-14 13:20:00,69.75,69.77,69.59,69.6,15491.0,66.3714,66.3904,66.2191,66.2286,15491.0
2023-02-14 13:30:00,69.61,69.65,69.58,69.63,14957.0,66.2382,66.2762,66.2096,66.2572,14957.0
2023-02-14 13:40:00,69.63,69.63,69.56,69.58,11639.0,66.2572,66.2572,66.1906,66.2096,11639.0
2023-02-14 13:50:00,69.57,69.63,69.56,69.58,12422.0,66.2001,66.2572,66.1906,66.2096,12422.0
2023-02-14 14:00:00,69.59,69.67,69.46,69.53,17252.0,66.2191,66.2952,66.0954,66.162,17252.0
2023-02-14 14:10:00,69.53,69.63,69.5,69.6,15101.0,66.162,66.2572,66.1335,66.2286,15101.0
2023-02-14 14:20:00,69.6,69.61,69.54,69.55,18887.0,66.2286,66.2382,66.1715,66.1811,18887.0
2023-02-14 14:30:00,69.55,69.63,69.52,69.6,13280.0,66.1811,66.2572,66.1525,66.2286,13280.0
2023-02-14 14:40:00,69.6,69.62,69.54,69.54,15420.0,66.2286,66.2477,66.1715,66.1715,15420.0
2023-02-14 14:50:00,69.57,69.59,69.51,69.57,13465.0,66.2001,66.2191,66.143,66.2001,13465.0
2023-02-14 15:00:00,69.59,69.61,69.42,69.45,14516.0,66.2191,66.2382,66.0574,66.0859,14516.0
2023-02-14 15:10:00,69.45,69.46,69.37,69.41,21612.0,66.0859,66.0954,66.0098,66.0478,21612.0
2023-02-14 15:20:00,69.41,69.49,69.38,69.42,21237.0,66.0478,66.124,66.0193,66.0574,21237.0
2023-02-14 15:30:00,69.41,69.46,69.36,69.42,31613.0,66.0478,66.0954,66.0003,66.0574,31613.0
2023-02-14 15:40:00,69.42,69.56,69.39,69.55,41858.0,66.0574,66.1906,66.0288,66.1811,41858.0
2023-02-14 15:50:00,69.53,69.54,69.17,69.22,154045.0,66.162,66.1715,65.8195,65.867,154045.0
2023-02-15 09:30:00,68.84,68.93,68.66,68.74,55826.0,65.5055,65.5911,65.3342,65.4103,55826.0
2023-02-15 09:40:00,68.76,68.88,68.75,68.76,11576.0,65.4293,65.5435,65.4198,65.4293,11576.0
2023-02-15 09:50:00,68.74,68.81,68.61,68.74,23575.0,65.4103,65.4769,65.2866,65.4103,23575.0
2023-02-15 10:00:00,68.72,68.89,68.68,68.77,17780.0,65.3913,65.553,65.3532,65.4388,17780.0
2023-02-15 10:10:00,68.77,68.9,68.64,68.84,26209.0,65.4388,65.5625,65.3151,65.5055,26209.0
2023-02-15 10:20:00,68.84,68.9,68.71,68.83,29152.0,65.5055,65.5625,65.3818,65.4959,29152.0
2023-02-15 10:30:00,68.86,69.2,68.81,69.13,27377.0,65.5245,65.848,65.4769,65.7814,27377.0
2023-02-15 10:40:00,69.15,69.15,69.02,69.07,16227.0,65.8004,65.8004,65.6767,65.7243,16227.0
2023-02-15 10:50:00,69.06,69.17,69.04,69.05,18947.0,65.7148,65.8195,65.6958,65.7053,18947.0
2023-02-15 11:00:00,69.05,69.17,68.99,69.17,14127.0,65.7053,65.8195,65.6482,65.8195,14127.0
2023-02-15 11:10:00,69.19,69.21,69.13,69.15,11855.0,65.8385,65.8575,65.7814,65.8004,11855.0
2023-02-15 11:20:00,69.16,69.16,69.07,69.14,14317.0,65.81,65.81,65.7243,65.7909,14317.0
2023-02-15 11:30:00,69.16,69.21,69.07,69.2,21915.0,65.81,65.8575,65.7243,65.848,21915.0
2023-02-15 11:40:00,69.21,69.28,69.2,69.28,15485.0,65.8575,65.9241,65.848,65.9241,15485.0
2023-02-15 11:50:00,69.27,69.32,69.23,69.24,13217.0,65.9146,65.9622,65.8766,65.8861,13217.0
2023-02-15 12:00:00,69.25,69.28,69.18,69.23,16552.0,65.8956,65.9241,65.829,65.8766,16552.0
2023-02-15 12:10:00,69.23,69.25,69.16,69.18,16279.0,65.8766,65.8956,65.81,65.829,16279.0
2023-02-15 12:20:00,69.17,69.2,69.12,69.13,15355.0,65.8195,65.848,65.7719,65.7814,15355.0
2023-02-15 12:30:00,69.15,69.19,69.12,69.15,13952.0,65.8004,65.8385,65.7719,65.8004,13952.0
2023-02-15 12:40:00,69.15,69.19,69.15,69.19,10824.0,65.8004,65.8385,65.8004,65.8385,10824.0
2023-02-15 12:50:00,69.2,69.25,69.18,69.23,10674.0,65.848,65.8956,65.829,65.8766,10674.0
2023-02-15 13:00:00,69.23,69.27,69.14,69.19,12176.0,65.8766,65.9146,65.7909,65.8385,12176.0
2023-02-15 13:10:00,69.21,69.26,69.18,69.26,14776.0,65.8575,65.9051,65.829,65.9051,14776.0
2023-02-15 13:20:00,69.25,69.25,69.2,69.21,11688.0,65.8956,65.8956,65.848,65.8575,11688.0
2023-02-15 13:30:00,69.22,69.22,69.09,69.09,13543.0,65.867,65.867,65.7433,65.7433,13543.0
2023-02-15 13:40:00,69.1,69.15,69.07,69.08,17151.0,65.7529,65.8004,65.7243,65.7338,17151.0
2023-02-15 13:50:00,69.07,69.16,69.02,69.15,31874.0,65.7243,65.81,65.6767,65.8004,31874.0
2023-02-15 14:00:00,69.15,69.16,69.04,69.12,11360.0,65.8004,65.81,65.6958,65.7719,11360.0
2023-02-15 14:10:00,69.13,69.13,69.08,69.11,20896.0,65.7814,65.7814,65.7338,65.7624,20896.0
2023-02-15 14:20:00,69.1,69.14,69.04,69.11,17761.0,65.7529,65.7909,65.6958,65.7624,17761.0
2023-02-15 14:30:00,69.14,69.16,69.08,69.1,11716.0,65.7909,65.81,65.7338,65.7529,11716.0
2023-02-15 14:40:00,69.11,69.19,69.09,69.15,12287.0,65.7624,65.8385,65.7433,65.8004,12287.0
2023-02-15 14:50:00,69.17,69.18,69.05,69.06,20041.0,65.8195,65.829,65.7053,65.7148,20041.0
2023-02-15 15:00:00,69.07,69.08,69.0,69.07,19024.0,65.7243,65.7338,65.6577,65.7243,19024.0
2023-02-15 15:10:00,69.06,69.11,69.0,69.1,29992.0,65.7148,65.7624,65.6577,65.7529,29992.0
2023-02-15 15:20:00,69.1,69.15,69.05,69.09,34350.0,65.7529,65.8004,65.7053,65.7433,34350.0
2023-02-15 15:30:00,69.08,69.21,69.06,69.2,45369.0,65.7338,65.8575,65.7148,65.848,45369.0
2023-02-15 15:40:00,69.21,69.24,69.08,69.13,41901.0,65.8575,65.8861,65.7338,65.7814,41901.0
2023-02-15 15:50:00,69.13,69.3,69.11,69.27,110426.0,65.7814,65.9432,65.7624,65.9146,110426.0
2023-02-16 09:30:00,68.66,69.11,68.52,69.05,42490.0,65.3342,65.7624,65.201,65.7053,42490.0
2023-02-16 09:40:00,69.08,69.11,68.9,68.96,20273.0,65.7338,65.7624,65.5625,65.6196,20273.0
2023-02-16 09:50:00,68.97,69.0,68.85,68.93,27232.0,65.6292,65.6577,65.515,65.5911,27232.0
2023-02-16 10:00:00,68.91,69.04,68.87,69.04,27854.0,65.5721,65.6958,65.534,65.6958,27854.0
2023-02-16 10:10:00,69.03,69.33,69.02,69.3,20153.0,65.6863,65.9717,65.6767,65.9432,20153.0
2023-02-16 10:20:00,69.29,69.32,69.19,69.28,45319.0,65.9337,65.9622,65.8385,65.9241,45319.0
2023-02-16 10:30:00,69.3,69.38,69.25,69.29,20109.0,65.9432,66.0193,65.8956,65.9337,20109.0
2023-02-16 10:40:00,69.29,69.37,69.24,69.36,29142.0,65.9337,66.0098,65.8861,66.0003,29142.0
2023-02-16 10:50:00,69.37,69.41,69.26,69.31,23373.0,66.0098,66.0478,65.9051,65.9527,23373.0
2023-02-16 11:00:00,69.33,69.4,69.32,69.37,13480.0,65.9717,66.0383,65.9622,66.0098,13480.0
2023-02-16 11:10:00,69.4,69.4,69.29,69.36,14777.0,66.0383,66.0383,65.9337,66.0003,14777.0
2023-02-16 11:20:00,69.38,69.5,69.37,69.5,26868.0,66.0193,66.1335,66.0098,66.1335,26868.0
2023-02-16 11:30:00,69.51,69.52,69.39,69.41,42753.0,66.143,66.1525,66.0288,66.0478,42753.0
2023-02-16 11:40:00,69.42,69.58,69.41,69.52,23155.0,66.0574,66.2096,66.0478,66.1525,23155.0
2023-02-16 11:50:00,69.51,69.51,69.43,69.44,17926.0,66.143,66.143,66.0669,66.0764,17926.0
2023-02-16 12:00:00,69.45,69.49,69.44,69.49,12846.0,66.0859,66.124,66.0764,66.124,12846.0
2023-02-16 12:10:00,69.49,69.54,69.44,69.44,15826.0,66.124,66.1715,66.0764,66.0764,15826.0
2023-02-16 12:20:00,69.43,69.61,69.43,69.58,11482.0,66.0669,66.2382,66.0669,66.2096,11482.0
2023-02-16 12:30:00,69.57,69.65,69.53,69.65,13125.0,66.2001,66.2762,66.162,66.2762,13125.0
2023-02-16 12:40:00,69.61,69.67,69.59,69.66,8469.0,66.2382,66.2952,66.2191,66.2857,8469.0
2023-02-16 12:50:00,69.66,69.67,69.61,69.66,17000.0,66.2857,66.2952,66.2382,66.2857,17000.0
2023-02-16 13:00:00,69.66,69.68,69.6,69.66,11342.0,66.2857,66.3048,66.2286,66.2857,11342.0
2023-02-16 13:10:00,69.66,69.66,69.57,69.59,13201.0,66.2857,66.2857,66.2001,66.2191,13201.0
2023-02-16 13:20:00,69.6,69.6,69.52,69.53,12344.0,66.2286,66.2286,66.1525,66.162,12344.0
2023-02-16 13:30:00,69.53,69.57,69.47,69.56,11665.0,66.162,66.2001,66.1049,66.1906,11665.0
2023-02-16 13:40:00,69.55,69.55,69.49,69.51,10747.0,66.1811,66.1811,66.124,66.143,10747.0
2023-02-16 13:50:00,69.51,69.51,69.47,69.48,8986.0,66.143,66.143,66.1049,66.1145,8986.0
2023-02-16 14:00:00,69.49,69.65,69.49,69.62,24055.0,66.124,66.2762,66.124,66.2477,24055.0
2023-02-16 14:10:00,69.61,69.7,69.6,69.7,9839.0,66.2382,66.3238,66.2286,66.3238,9839.0
2023-02-16 14:20:00,69.7,69.73,69.64,69.71,16765.0,66.3238,66.3523,66.2667,66.3333,16765.0
2023-02-16 14:30:00,69.71,69.71,69.64,69.68,10556.0,66.3333,66.3333,66.2667,66.3048,10556.0
2023-02-16 14:40:00,69.67,69.68,69.61,69.61,16156.0,66.2952,66.3048,66.2382,66.2382,16156.0
2023-02-16 14:50:00,69.6,69.68,69.6,69.63,14868.0,66.2286,66.3048,66.2286,66.2572,14868.0
2023-02-16 15:00:00,69.63,69.63,69.42,69.52,31815.0,66.2572,66.2572,66.0574,66.1525,31815.0
2023-02-16 15:10:00,69.52,69.55,69.39,69.42,16054.0,66.1525,66.1811,66.0288,66.0574,16054.0
2023-02-16 15:20:00,69.42,69.45,69.35,69.37,31736.0,66.0574,66.0859,65.9907,66.0098,31736.0
2023-02-16 15:30:00,69.37,69.39,69.26,69.36,27839.0,66.0098,66.0288,65.9051,66.0003,27839.0
2023-02-16 15:40:00,69.36,69.37,69.23,69.25,57063.0,66.0003,66.0098,65.8766,65.8956,57063.0
2023-02-16 15:50:00,69.24,69.31,69.08,69.11,186353.0,65.8861,65.9527,65.7338,65.7624,186353.0
2023-02-17 09:30:00,69.0,69.19,68.95,69.14,96611.0,65.6577,65.8385,65.6101,65.7909,96611.0
2023-02-17 09:40:00,69.14,69.29,69.07,69.28,13632.0,65.7909,65.9337,65.7243,65.9241,13632.0
2023-02-17 09:50:00,69.29,69.29,69.0,69.1,12023.0,65.9337,65.9337,65.6577,65.7529,12023.0
2023-02-17 10:00:00,69.1,69.26,69.1,69.15,23522.0,65.7529,65.9051,65.7529,65.8004,23522.0
2023-02-17 10:10:00,69.16,69.28,69.06,69.23,24101.0,65.81,65.9241,65.7148,65.8766,24101.0
2023-02-17 10:20:00,69.22,69.3,69.18,69.23,16346.0,65.867,65.9432,65.829,65.8766,16346.0
2023-02-17 10:30:00,69.24,69.49,69.23,69.42,42405.0,65.8861,66.124,65.8766,66.0574,42405.0
2023-02-17 10:40:00,69.41,69.41,69.26,69.28,19006.0,66.0478,66.0478,65.9051,65.9241,19006.0
2023-02-17 10:50:00,69.27,69.29,69.12,69.24,33046.0,65.9146,65.9337,65.7719,65.8861,33046.0
2023-02-17 11:00:00,69.23,69.33,69.2,69.32,11056.0,65.8766,65.9717,65.848,65.9622,11056.0
2023-02-17 11:10:00,69.34,69.36,69.25,69.26,17700.0,65.9812,66.0003,65.8956,65.9051,17700.0
2023-02-17 11:20:00,69.24,69.28,69.17,69.27,19162.0,65.8861,65.9241,65.8195,65.9146,19162.0
2023-02-17 11:30:00,69.25,69.53,69.23,69.52,50869.0,65.8956,66.162,65.8766,66.1525,50869.0
2023-02-17 11:40:00,69.52,69.55,69.5,69.52,14611.0,66.1525,66.1811,66.1335,66.1525,14611.0
2023-02-17 11:50:00,69.52,69.52,69.36,69.37,18469.0,66.1525,66.1525,66.0003,66.0098,18469.0
2023-02-17 12:00:00,69.38,69.46,69.38,69.41,9503.0,66.0193,66.0954,66.0193,66.0478,9503.0
2023-02-17 12:10:00,69.41,69.54,69.41,69.48,9720.0,66.0478,66.1715,66.0478,66.1145,9720.0
2023-02-17 12:20:00,69.48,69.48,69.41,69.47,11512.0,66.1145,66.1145,66.0478,66.1049,11512.0
2023-02-17 12:30:00,69.47,69.47,69.38,69.42,12126.0,66.1049,66.1049,66.0193,66.0574,12126.0
2023-02-17 12:40:00,69.43,69.44,69.34,69.37,11255.0,66.0669,66.0764,65.9812,66.0098,11255.0
2023-02-17 12:50:00,69.36,69.36,69.25,69.29,12971.0,66.0003,66.0003,65.8956,65.9337,12971.0
2023-02-17 13:00:00,69.3,69.33,69.24,69.32,11061.0,65.9432,65.9717,65.8861,65.9622,11061.0
2023-02-17 13:10:00,69.3,69.43,69.3,69.38,13092.0,65.9432,66.0669,65.9432,66.0193,13092.0
2023-02-17 13:20:00,69.36,69.37,69.22,69.32,18457.0,66.0003,66.0098,65.867,65.9622,18457.0
2023-02-17 13:30:00,69.33,69.36,69.3,69.3,13162.0,65.9717,66.0003,65.9432,65.9432,13162.0
2023-02-17 13:40:00,69.3,69.3,69.24,69.3,12460.0,65.9432,65.9432,65.8861,65.9432,12460.0
2023-02-17 13:50:00,69.3,69.3,69.22,69.25,10193.0,65.9432,65.9432,65.867,65.8956,10193.0
2023-02-17 14:00:00,69.26,69.35,69.26,69.31,12707.0,65.9051,65.9907,65.9051,65.9527,12707.0
2023-02-17 14:10:00,69.3,69.31,69.14,69.2,17283.0,65.9432,65.9527,65.7909,65.848,17283.0
2023-02-17 14:20:00,69.2,69.33,69.2,69.27,20771.0,65.848,65.9717,65.848,65.9146,20771.0
2023-02-17 14:30:00,69.28,69.31,69.25,69.28,13334.0,65.9241,65.9527,65.8956,65.9241,13334.0
2023-02-17 14:40:00,69.27,69.3,69.21,69.3,17497.0,65.9146,65.9432,65.8575,65.9432,17497.0
2023-02-17 14:50:00,69.3,69.32,69.26,69.31,12133.0,65.9432,65.9622,65.9051,65.9527,12133.0
2023-02-17 15:00:00,69.31,69.35,69.24,69.34,20465.0,65.9527,65.9907,65.8861,65.9812,20465.0
2023-02-17 15:10:00,69.34,69.35,69.28,69.3,16028.0,65.9812,65.9907,65.9241,65.9432,16028.0
2023-02-17 15:20:00,69.29,69.32,69.23,69.26,42597.0,65.9337,65.9622,65.8766,65.9051,42597.0
2023-02-17 15:30:00,69.27,69.4,69.23,69.31,24004.0,65.9146,66.0383,65.8766,65.9527,24004.0
2023-02-17 15:40:00,69.3,69.31,69.1,69.12,49149.0,65.9432,65.9527,65.7529,65.7719,49149.0
2023-02-17 15:50:00,69.11,69.38,69.09,69.37,182951.0,65.7624,66.0193,65.7433,66.0098,182951.0
2023-02-21 09:30:00,68.96,69.13,68.6,68.94,56702.0,65.6196,65.7814,65.2771,65.6006,56702.0
2023-02-21 09:40:00,68.92,68.96,68.56,68.56,30282.0,65.5816,65.6196,65.239,65.239,30282.0
2023-02-21 09:50:00,68.58,68.64,68.55,68.58,20963.0,65.258,65.3151,65.2295,65.258,20963.0
2023-02-21 10:00:00,68.56,68.76,68.54,68.69,31450.0,65.239,65.4293,65.22,65.3627,31450.0
2023-02-21 10:10:00,68.68,68.71,68.56,68.61,26976.0,65.3532,65.3818,65.239,65.2866,26976.0
2023-02-21 10:20:00,68.59,68.78,68.59,68.77,18422.0,65.2676,65.4484,65.2676,65.4388,18422.0
2023-02-21 10:30:00,68.78,68.78,68.66,68.71,23448.0,65.4484,65.4484,65.3342,65.3818,23448.0
2023-02-21 10:40:00,68.7,68.75,68.49,68.51,16382.0,65.3722,65.4198,65.1724,65.1914,16382.0
2023-02-21 10:50:00,68.5,68.52,68.37,68.4,17834.0,65.1819,65.201,65.0582,65.0868,17834.0
2023-02-21 11:00:00,68.42,68.49,68.37,68.41,18816.0,65.1058,65.1724,65.0582,65.0963,18816.0
2023-02-21 11:10:00,68.4,68.43,68.33,68.39,17438.0,65.0868,65.1153,65.0202,65.0773,17438.0
2023-02-21 11:20:00,68.39,68.42,68.31,68.4,28567.0,65.0773,65.1058,65.0011,65.0868,28567.0
2023-02-21 11:30:00,68.4,68.43,68.27,68.31,23344.0,65.0868,65.1153,64.9631,65.0011,23344.0
2023-02-21 11:40:00,68.33,68.33,68.24,68.31,17345.0,65.0202,65.0202,64.9345,65.0011,17345.0
2023-02-21 11:50:00,68.31,68.37,68.28,68.36,19070.0,65.0011,65.0582,64.9726,65.0487,19070.0
2023-02-21 12:00:00,68.35,68.41,68.33,68.39,16571.0,65.0392,65.0963,65.0202,65.0773,16571.0
2023-02-21 12:10:00,68.38,68.42,68.26,68.3,15998.0,65.0677,65.1058,64.9535,64.9916,15998.0
2023-02-21 12:20:00,68.31,68.32,68.25,68.3,19207.0,65.0011,65.0106,64.944,64.9916,19207.0
2023-02-21 12:30:00,68.3,68.3,68.2,68.23,14426.0,64.9916,64.9916,64.8965,64.925,14426.0
2023-02-21 12:40:00,68.23,68.28,68.16,68.21,14693.0,64.925,64.9726,64.8584,64.906,14693.0
2023-02-21 12:50:00,68.2,68.26,68.2,68.25,11471.0,64.8965,64.9535,64.8965,64.944,11471.0
2023-02-21 13:00:00,68.25,68.3,68.14,68.15,23633.0,64.944,64.9916,64.8394,64.8489,23633.0
2023-02-21 13:10:00,68.15,68.27,68.14,68.25,17141.0,64.8489,64.9631,64.8394,64.944,17141.0
2023-02-21 13:20:00,68.24,68.28,68.17,68.19,19673.0,64.9345,64.9726,64.8679,64.8869,19673.0
2023-02-21 13:30:00,68.19,68.2,68.02,68.05,17639.0,64.8869,64.8965,64.7252,64.7537,17639.0
2023-02-21 13:40:00,68.04,68.15,68.02,68.08,22218.0,64.7442,64.8489,64.7252,64.7823,22218.0
2023-02-21 13:50:00,68.08,68.14,68.07,68.12,22413.0,64.7823,64.8394,64.7728,64.8203,22413.0
2023-02-21 14:00:00,68.13,68.16,68.0,68.01,22418.0,64.8298,64.8584,64.7061,64.7157,22418.0
2023-02-21 14:10:00,68.0,68.0,67.86,67.91,32502.0,64.7061,64.7061,64.5729,64.6205,32502.0
2023-02-21 14:20:00,67.9,67.95,67.83,67.94,19482.0,64.611,64.6586,64.5444,64.649,19482.0
2023-02-21 14:30:00,67.95,68.08,67.94,68.08,20085.0,64.6586,64.7823,64.649,64.7823,20085.0
2023-02-21 14:40:00,68.08,68.14,68.02,68.14,26177.0,64.7823,64.8394,64.7252,64.8394,26177.0
2023-02-21 14:50:00,68.13,68.15,68.07,68.13,16956.0,64.8298,64.8489,64.7728,64.8298,16956.0
2023-02-21 15:00:00,68.14,68.17,68.09,68.1,19318.0,64.8394,64.8679,64.7918,64.8013,19318.0
2023-02-21 15:10:00,68.11,68.11,68.04,68.1,21050.0,64.8108,64.8108,64.7442,64.8013,21050.0
2023-02-21 15:20:00,68.11,68.14,68.06,68.14,27056.0,64.8108,64.8394,64.7632,64.8394,27056.0
2023-02-21 15:30:00,68.14,68.24,68.14,68.23,42832.0,64.8394,64.9345,64.8394,64.925,42832.0
2023-02-21 15:40:00,68.23,68.34,68.17,68.31,82356.0,64.925,65.0297,64.8679,65.0011,82356.0
2023-02-21 15:50:00,68.3,68.3,68.07,68.13,148527.0,64.9916,64.9916,64.7728,64.8298,148527.0
2023-02-22 09:30:00,68.11,68.16,67.82,68.16,49059.0,64.8108,64.8584,64.5349,64.8584,49059.0
2023-02-22 09:40:00,68.14,68.18,67.99,68.09,14539.0,64.8394,64.8774,64.6966,64.7918,14539.0
2023-02-22 09:50:00,68.09,68.24,68.04,68.21,16665.0,64.7918,64.9345,64.7442,64.906,16665.0
2023-02-22 10:00:00,68.2,68.37,68.19,68.34,18094.0,64.8965,65.0582,64.8869,65.0297,18094.0
2023-02-22 10:10:00,68.34,68.36,68.21,68.22,14615.0,65.0297,65.0487,64.906,64.9155,14615.0
2023-02-22 10:20:00,68.24,68.34,68.24,68.25,13508.0,64.9345,65.0297,64.9345,64.944,13508.0
2023-02-22 10:30:00,68.22,68.22,68.06,68.14,15218.0,64.9155,64.9155,64.7632,64.8394,15218.0
2023-02-22 10:40:00,68.13,68.19,68.1,68.17,15128.0,64.8298,64.8869,64.8013,64.8679,15128.0
2023-02-22 10:50:00,68.2,68.28,68.16,68.16,32029.0,64.8965,64.9726,64.8584,64.8584,32029.0
2023-02-22 11:00:00,68.17,68.26,68.13,68.24,15195.0,64.8679,64.9535,64.8298,64.9345,15195.0
2023-02-22 11:10:00,68.24,68.24,68.14,68.17,16544.0,64.9345,64.9345,64.8394,64.8679,16544.0
2023-02-22 11:20:00,68.18,68.27,68.18,68.25,25190.0,64.8774,64.9631,64.8774,64.944,25190.0
2023-02-22 11:30:00,68.25,68.37,68.24,68.29,18645.0,64.944,65.0582,64.9345,64.9821,18645.0
2023-02-22 11:40:00,68.3,68.42,68.3,68.41,31047.0,64.9916,65.1058,64.9916,65.0963,31047.0
2023-02-22 11:50:00,68.41,68.41,68.32,68.34,19600.0,65.0963,65.0963,65.0106,65.0297,19600.0
2023-02-22 12:00:00,68.35,68.42,68.31,68.4,15264.0,65.0392,65.1058,65.0011,65.0868,15264.0
2023-02-22 12:10:00,68.4,68.45,68.31,68.43,15228.0,65.0868,65.1343,65.0011,65.1153,15228.0
2023-02-22 12:20:00,68.44,68.51,68.43,68.48,20473.0,65.1248,65.1914,65.1153,65.1629,20473.0
2023-02-22 12:30:00,68.48,68.59,68.48,68.58,16124.0,65.1629,65.2676,65.1629,65.258,16124.0
2023-02-22 12:40:00,68.59,68.61,68.5,68.51,16027.0,65.2676,65.2866,65.1819,65.1914,16027.0
2023-02-22 12:50:00,68.54,68.55,68.46,68.46,14690.0,65.22,65.2295,65.1439,65.1439,14690.0
2023-02-22 13:00:00,68.46,68.51,68.41,68.49,12321.0,65.1439,65.1914,65.0963,65.1724,12321.0
2023-02-22 13:10:00,68.5,68.56,68.43,68.54,23018.0,65.1819,65.239,65.1153,65.22,23018.0
2023-02-22 13:20:00,68.54,68.58,68.5,68.53,14654.0,65.22,65.258,65.1819,65.2105,14654.0
2023-02-22 13:30:00,68.53,68.56,68.45,68.51,21980.0,65.2105,65.239,65.1343,65.1914,21980.0
2023-02-22 13:40:00,68.52,68.55,68.48,68.51,9669.0,65.201,65.2295,65.1629,65.1914,9669.0
2023-02-22 13:50:00,68.5,68.52,68.45,68.5,13641.0,65.1819,65.201,65.1343,65.1819,13641.0
2023-02-22 14:00:00,68.49,68.59,68.35,68.48,26101.0,65.1724,65.2676,65.0392,65.1629,26101.0
2023-02-22 14:10:00,68.5,68.5,68.21,68.35,14494.0,65.1819,65.1819,64.906,65.0392,14494.0
2023-02-22 14:20:00,68.35,68.43,68.28,68.28,12830.0,65.0392,65.1153,64.9726,64.9726,12830.0
2023-02-22 14:30:00,68.25,68.26,68.14,68.16,21432.0,64.944,64.9535,64.8394,64.8584,21432.0
2023-02-22 14:40:00,68.17,68.23,68.08,68.22,17515.0,64.8679,64.925,64.7823,64.9155,17515.0
2023-02-22 14:50:00,68.22,68.22,68.02,68.08,26934.0,64.9155,64.9155,64.7252,64.7823,26934.0
2023-02-22 15:00:00,68.09,68.11,67.99,68.03,20003.0,64.7918,64.8108,64.6966,64.7347,20003.0
2023-02-22 15:10:00,68.03,68.06,67.94,68.02,34633.0,64.7347,64.7632,64.649,64.7252,34633.0
2023-02-22 15:20:00,68.02,68.08,67.97,68.03,26182.0,64.7252,64.7823,64.6776,64.7347,26182.0
2023-02-22 15:30:00,68.04,68.07,67.89,67.89,59743.0,64.7442,64.7728,64.6015,64.6015,59743.0
2023-02-22 15:40:00,67.89,68.14,67.86,68.04,85135.0,64.6015,64.8394,64.5729,64.7442,85135.0
2023-02-22 15:50:00,68.02,68.38,67.98,68.35,214129.0,64.7252,65.0677,64.6871,65.0392,214129.0
2023-02-23 09:30:00,68.63,68.89,67.84,68.81,53101.0,65.3056,65.553,64.5539,65.4769,53101.0
2023-02-23 09:40:00,68.84,69.03,68.79,68.99,12178.0,65.5055,65.6863,65.4579,65.6482,12178.0
2023-02-23 09:50:00,68.97,69.05,68.9,69.03,12452.0,65.6292,65.7053,65.5625,65.6863,12452.0
2023-02-23 10:00:00,69.06,69.12,68.8,68.94,23854.0,65.7148,65.7719,65.4674,65.6006,23854.0
2023-02-23 10:10:00,68.94,68.96,68.87,68.95,17750.0,65.6006,65.6196,65.534,65.6101,17750.0
2023-02-23 10:20:00,68.96,69.06,68.95,69.0,19937.0,65.6196,65.7148,65.6101,65.6577,19937.0
2023-02-23 10:30:00,68.99,69.0,68.78,68.79,17321.0,65.6482,65.6577,65.4484,65.4579,17321.0
2023-02-23 10:40:00,68.8,68.81,68.5,68.51,20953.0,65.4674,65.4769,65.1819,65.1914,20953.0
2023-02-23 10:50:00,68.5,68.58,68.43,68.45,16630.0,65.1819,65.258,65.1153,65.1343,16630.0
2023-02-23 11:00:00,68.48,68.57,68.31,68.35,20746.0,65.1629,65.2485,65.0011,65.0392,20746.0
2023-02-23 11:10:00,68.36,68.39,68.34,68.36,17121.0,65.0487,65.0773,65.0297,65.0487,17121.0
2023-02-23 11:20:00,68.35,68.35,68.2,68.2,17987.0,65.0392,65.0392,64.8965,64.8965,17987.0
2023-02-23 11:30:00,68.2,68.22,68.03,68.03,16113.0,64.8965,64.9155,64.7347,64.7347,16113.0
2023-02-23 11:40:00,68.03,68.04,67.94,67.95,16986.0,64.7347,64.7442,64.649,64.6586,16986.0
2023-02-23 11:50:00,67.94,67.94,67.81,67.88,16264.0,64.649,64.649,64.5253,64.592,16264.0
2023-02-23 12:00:00,67.88,67.89,67.75,67.75,16081.0,64.592,64.6015,64.4683,64.4683,16081.0
2023-02-23 12:10:00,67.74,67.8,67.68,67.78,22187.0,64.4587,64.5158,64.4016,64.4968,22187.0
2023-02-23 12:20:00,67.77,67.78,67.67,67.7,14886.0,64.4873,64.4968,64.3921,64.4207,14886.0
2023-02-23 12:30:00,67.7,67.83,67.7,67.77,8681.0,64.4207,64.5444,64.4207,64.4873,8681.0
2023-02-23 12:40:00,67.79,67.82,67.7,67.74,11515.0,64.5063,64.5349,64.4207,64.4587,11515.0
2023-02-23 12:50:00,67.76,67.88,67.74,67.88,8260.0,64.4778,64.592,64.4587,64.592,8260.0
2023-02-23 13:00:00,67.88,67.94,67.82,67.86,16456.0,64.592,64.649,64.5349,64.5729,16456.0
2023-02-23 13:10:00,67.85,67.86,67.76,67.8,10421.0,64.5634,64.5729,64.4778,64.5158,10421.0
2023-02-23 13:20:00,67.8,67.9,67.8,67.89,11541.0,64.5158,64.611,64.5158,64.6015,11541.0
2023-02-23 13:30:00,67.9,67.9,67.72,67.72,151746.0,64.611,64.611,64.4397,64.4397,151746.0
2023-02-23 13:40:00,67.73,67.78,67.62,67.72,97875.0,64.4492,64.4968,64.3445,64.4397,97875.0
2023-02-23 13:50:00,67.75,67.76,67.63,67.63,29880.0,64.4683,64.4778,64.3541,64.3541,29880.0
2023-02-23 14:00:00,67.63,67.71,67.6,67.66,30581.0,64.3541,64.4302,64.3255,64.3826,30581.0
2023-02-23 14:10:00,67.66,67.77,67.62,67.75,41726.0,64.3826,64.4873,64.3445,64.4683,41726.0
2023-02-23 14:20:00,67.75,67.91,67.74,67.89,30458.0,64.4683,64.6205,64.4587,64.6015,30458.0
2023-02-23 14:30:00,67.89,67.93,67.85,67.92,52514.0,64.6015,64.6395,64.5634,64.63,52514.0
2023-02-23 14:40:00,67.94,67.97,67.9,67.94,19782.0,64.649,64.6776,64.611,64.649,19782.0
2023-02-23 14:50:00,67.95,67.97,67.88,67.94,22338.0,64.6586,64.6776,64.592,64.649,22338.0
2023-02-23 15:00:00,67.94,68.01,67.94,68.01,33941.0,64.649,64.7157,64.649,64.7157,33941.0
2023-02-23 15:10:00,68.01,68.07,68.0,68.02,36590.0,64.7157,64.7728,64.7061,64.7252,36590.0
2023-02-23 15:20:00,68.02,68.07,67.94,68.06,37890.0,64.7252,64.7728,64.649,64.7632,37890.0
2023-02-23 15:30:00,68.06,68.14,68.02,68.12,35618.0,64.7632,64.8394,64.7252,64.8203,35618.0
2023-02-23 15:40:00,68.13,68.14,67.97,67.97,65872.0,64.8298,64.8394,64.6776,64.6776,65872.0
2023-02-23 15:50:00,67.99,68.02,67.89,68.0,151758.0,64.6966,64.7252,64.6015,64.7061,151758.0
2023-02-24 09:30:00,67.59,67.95,67.52,67.86,58976.0,64.316,64.6586,64.2494,64.5729,58976.0
2023-02-24 09:40:00,67.86,67.86,67.52,67.6,18079.0,64.5729,64.5729,64.2494,64.3255,18079.0
2023-02-24 09:50:00,67.6,67.65,67.54,67.6,10642.0,64.3255,64.3731,64.2684,64.3255,10642.0
2023-02-24 10:00:00,67.59,67.94,67.58,67.89,23413.0,64.316,64.649,64.3065,64.6015,23413.0
2023-02-24 10:10:00,67.87,67.89,67.7,67.8,20975.0,64.5824,64.6015,64.4207,64.5158,20975.0
2023-02-24 10:20:00,67.79,67.85,67.71,67.76,18173.0,64.5063,64.5634,64.4302,64.4778,18173.0
2023-02-24 10:30:00,67.77,67.89,67.68,67.78,33234.0,64.4873,64.6015,64.4016,64.4968,33234.0
2023-02-24 10:40:00,67.78,67.94,67.74,67.86,12358.0,64.4968,64.649,64.4587,64.5729,12358.0
2023-02-24 10:50:00,67.86,67.96,67.83,67.95,12819.0,64.5729,64.6681,64.5444,64.6586,12819.0
2023-02-24 11:00:00,67.97,68.14,67.97,68.12,11462.0,64.6776,64.8394,64.6776,64.8203,11462.0
2023-02-24 11:10:00,68.13,68.15,68.05,68.06,15295.0,64.8298,64.8489,64.7537,64.7632,15295.0
2023-02-24 11:20:00,68.07,68.22,68.03,68.21,32567.0,64.7728,64.9155,64.7347,64.906,32567.0
2023-02-24 11:30:00,68.21,68.35,68.21,68.22,29278.0,64.906,65.0392,64.906,64.9155,29278.0
2023-02-24 11:40:00,68.22,68.45,68.22,68.4,19526.0,64.9155,65.1343,64.9155,65.0868,19526.0
2023-02-24 11:50:00,68.43,68.52,68.33,68.36,19950.0,65.1153,65.201,65.0202,65.0487,19950.0
2023-02-24 12:00:00,68.38,68.39,68.28,68.3,12300.0,65.0677,65.0773,64.9726,64.9916,12300.0
2023-02-24 12:10:00,68.31,68.37,68.23,68.25,13099.0,65.0011,65.0582,64.925,64.944,13099.0
2023-02-24 12:20:00,68.25,68.3,68.21,68.29,9714.0,64.944,64.9916,64.906,64.9821,9714.0
2023-02-24 12:30:00,68.29,68.34,68.24,68.26,14042.0,64.9821,65.0297,64.9345,64.9535,14042.0
2023-02-24 12:40:00,68.28,68.28,68.18,68.21,11301.0,64.9726,64.9726,64.8774,64.906,11301.0
2023-02-24 12:50:00,68.2,68.21,68.12,68.13,9207.0,64.8965,64.906,64.8203,64.8298,9207.0
2023-02-24 13:00:00,68.11,68.18,68.09,68.1,12156.0,64.8108,64.8774,64.7918,64.8013,12156.0
2023-02-24 13:10:00,68.12,68.15,68.1,68.15,12184.0,64.8203,64.8489,64.8013,64.8489,12184.0
2023-02-24 13:20:00,68.15,68.29,68.14,68.27,13809.0,64.8489,64.9821,64.8394,64.9631,13809.0
2023-02-24 13:30:00,68.26,68.26,68.13,68.22,21529.0,64.9535,64.9535,64.8298,64.9155,21529.0
2023-02-24 13:40:00,68.23,68.4,68.23,68.36,16270.0,64.925,65.0868,64.925,65.0487,16270.0
2023-02-24 13:50:00,68.35,68.49,68.34,68.44,16462.0,65.0392,65.1724,65.0297,65.1248,16462.0
2023-02-24 14:00:00,68.45,68.52,68.43,68.52,8652.0,65.1343,65.201,65.1153,65.201,8652.0
2023-02-24 14:10:00,68.52,68.58,68.45,68.58,15423.0,65.201,65.258,65.1343,65.258,15423.0
2023-02-24 14:20:00,68.6,68.67,68.59,68.62,22792.0,65.2771,65.3437,65.2676,65.2961,22792.0
2023-02-24 14:30:00,68.61,68.63,68.57,68.6,20940.0,65.2866,65.3056,65.2485,65.2771,20940.0
2023-02-24 14:40:00,68.6,68.66,68.49,68.64,18540.0,65.2771,65.3342,65.1724,65.3151,18540.0
2023-02-24 14:50:00,68.64,68.72,68.63,68.7,16424.0,65.3151,65.3913,65.3056,65.3722,16424.0
2023-02-24 15:00:00,68.73,68.76,68.7,68.74,18560.0,65.4008,65.4293,65.3722,65.4103,18560.0
2023-02-24 15:10:00,68.74,68.76,68.66,68.74,21036.0,65.4103,65.4293,65.3342,65.4103,21036.0
2023-02-24 15:20:00,68.75,68.79,68.7,68.7,23324.0,65.4198,65.4579,65.3722,65.3722,23324.0
2023-02-24 15:30:00,68.7,68.72,68.57,68.64,43653.0,65.3722,65.3913,65.2485,65.3151,43653.0
2023-02-24 15:40:00,68.64,68.65,68.51,68.53,38512.0,65.3151,65.3247,65.1914,65.2105,38512.0
2023-02-24 15:50:00,68.55,68.59,68.37,68.58,119713.0,65.2295,65.2676,65.0582,65.258,119713.0
2023-02-27 09:30:00,68.68,69.01,68.62,69.01,59548.0,65.3532,65.6672,65.2961,65.6672,59548.0
2023-02-27 09:40:00,69.0,69.08,68.94,69.04,18524.0,65.6577,65.7338,65.6006,65.6958,18524.0
2023-02-27 09:50:00,69.05,69.11,68.97,69.09,14847.0,65.7053,65.7624,65.6292,65.7433,14847.0
2023-02-27 10:00:00,69.13,69.14,68.99,69.08,15008.0,65.7814,65.7909,65.6482,65.7338,15008.0
2023-02-27 10:10:00,69.08,69.12,68.99,69.1,20387.0,65.7338,65.7719,65.6482,65.7529,20387.0
2023-02-27 10:20:00,69.13,69.14,68.98,68.99,17705.0,65.7814,65.7909,65.6387,65.6482,17705.0
2023-02-27 10:30:00,68.98,69.06,68.82,68.85,19241.0,65.6387,65.7148,65.4864,65.515,19241.0
2023-02-27 10:40:00,68.84,68.86,68.76,68.8,18297.0,65.5055,65.5245,65.4293,65.4674,18297.0
2023-02-27 10:50:00,68.81,68.81,68.69,68.78,18571.0,65.4769,65.4769,65.3627,65.4484,18571.0
2023-02-27 11:00:00,68.77,68.81,68.7,68.74,26294.0,65.4388,65.4769,65.3722,65.4103,26294.0
2023-02-27 11:10:00,68.75,68.81,68.55,68.56,18268.0,65.4198,65.4769,65.2295,65.239,18268.0
2023-02-27 11:20:00,68.56,68.6,68.43,68.43,20075.0,65.239,65.2771,65.1153,65.1153,20075.0
2023-02-27 11:30:00,68.43,68.44,68.29,68.35,25934.0,65.1153,65.1248,64.9821,65.0392,25934.0
2023-02-27 11:40:00,68.35,68.41,68.33,68.37,13998.0,65.0392,65.0963,65.0202,65.0582,13998.0
2023-02-27 11:50:00,68.36,68.45,68.33,68.43,13936.0,65.0487,65.1343,65.0202,65.1153,13936.0
2023-02-27 12:00:00,68.43,68.48,68.39,68.48,13430.0,65.1153,65.1629,65.0773,65.1629,13430.0
2023-02-27 12:10:00,68.48,68.54,68.43,68.48,11411.0,65.1629,65.22,65.1153,65.1629,11411.0
2023-02-27 12:20:00,68.48,68.51,68.4,68.43,19119.0,65.1629,65.1914,65.0868,65.1153,19119.0
2023-02-27 12:30:00,68.44,68.49,68.43,68.47,30805.0,65.1248,65.1724,65.1153,65.1534,30805.0
2023-02-27 12:40:00,68.48,68.5,68.39,68.4,15875.0,65.1629,65.1819,65.0773,65.0868,15875.0
2023-02-27 12:50:00,68.4,68.42,68.29,68.34,11180.0,65.0868,65.1058,64.9821,65.0297,11180.0
2023-02-27 13:00:00,68.35,68.39,68.32,68.36,13910.0,65.0392,65.0773,65.0106,65.0487,13910.0
2023-02-27 13:10:00,68.36,68.43,68.35,68.4,16917.0,65.0487,65.1153,65.0392,65.0868,16917.0
2023-02-27 13:20:00,68.39,68.45,68.39,68.45,13680.0,65.0773,65.1343,65.0773,65.1343,13680.0
2023-02-27 13:30:00,68.45,68.46,68.35,68.4,17230.0,65.1343,65.1439,65.0392,65.0868,17230.0
2023-02-27 13:40:00,68.4,68.44,68.33,68.35,19984.0,65.0868,65.1248,65.0202,65.0392,19984.0
2023-02-27 13:50:00,68.35,68.52,68.35,68.5,14314.0,65.0392,65.201,65.0392,65.1819,14314.0
2023-02-27 14:00:00,68.51,68.56,68.49,68.54,13287.0,65.1914,65.239,65.1724,65.22,13287.0
2023-02-27 14:10:00,68.55,68.57,68.41,68.44,17639.0,65.2295,65.2485,65.0963,65.1248,17639.0
2023-02-27 14:20:00,68.45,68.46,68.36,68.41,16701.0,65.1343,65.1439,65.0487,65.0963,16701.0
2023-02-27 14:30:00,68.41,68.44,68.36,68.37,13073.0,65.0963,65.1248,65.0487,65.0582,13073.0
2023-02-27 14:40:00,68.37,68.39,68.29,68.33,17908.0,65.0582,65.0773,64.9821,65.0202,17908.0
2023-02-27 14:50:00,68.33,68.34,68.24,68.33,19150.0,65.0202,65.0297,64.9345,65.0202,19150.0
2023-02-27 15:00:00,68.33,68.34,68.22,68.29,22373.0,65.0202,65.0297,64.9155,64.9821,22373.0
2023-02-27 15:10:00,68.29,68.35,68.22,68.25,39887.0,64.9821,65.0392,64.9155,64.944,39887.0
2023-02-27 15:20:00,68.26,68.28,68.22,68.27,29977.0,64.9535,64.9726,64.9155,64.9631,29977.0
2023-02-27 15:30:00,68.28,68.28,68.11,68.17,48369.0,64.9726,64.9726,64.8108,64.8679,48369.0
2023-02-27 15:40:00,68.19,68.37,68.15,68.29,46730.0,64.8869,65.0582,64.8489,64.9821,46730.0
2023-02-27 15:50:00,68.28,68.32,68.22,68.23,131690.0,64.9726,65.0106,64.9155,64.925,131690.0
2023-02-28 09:30:00,68.43,68.5,68.02,68.49,69046.0,65.1153,65.1819,64.7252,65.1724,69046.0
2023-02-28 09:40:00,68.48,68.69,68.48,68.57,20545.0,65.1629,65.3627,65.1629,65.2485,20545.0
2023-02-28 09:50:00,68.56,68.69,68.54,68.54,18143.0,65.239,65.3627,65.22,65.22,18143.0
2023-02-28 10:00:00,68.55,68.66,68.47,68.51,26995.0,65.2295,65.3342,65.1534,65.1914,26995.0
2023-02-28 10:10:00,68.52,68.52,68.34,68.42,28840.0,65.201,65.201,65.0297,65.1058,28840.0
2023-02-28 10:20:00,68.42,68.54,68.39,68.45,18542.0,65.1058,65.22,65.0773,65.1343,18542.0
2023-02-28 10:30:00,68.46,68.61,68.44,68.59,33565.0,65.1439,65.2866,65.1248,65.2676,33565.0
2023-02-28 10:40:00,68.6,68.69,68.58,68.67,22580.0,65.2771,65.3627,65.258,65.3437,22580.0
2023-02-28 10:50:00,68.67,68.7,68.62,68.65,22479.0,65.3437,65.3722,65.2961,65.3247,22479.0
2023-02-28 11:00:00,68.67,68.75,68.65,68.7,21335.0,65.3437,65.4198,65.3247,65.3722,21335.0
2023-02-28 11:10:00,68.71,68.73,68.61,68.63,19295.0,65.3818,65.4008,65.2866,65.3056,19295.0
2023-02-28 11:20:00,68.62,68.73,68.61,68.66,27466.0,65.2961,65.4008,65.2866,65.3342,27466.0
2023-02-28 11:30:00,68.67,68.72,68.56,68.56,23932.0,65.3437,65.3913,65.239,65.239,23932.0
2023-02-28 11:40:00,68.55,68.56,68.44,68.49,29984.0,65.2295,65.239,65.1248,65.1724,29984.0
2023-02-28 11:50:00,68.48,68.52,68.41,68.44,38037.0,65.1629,65.201,65.0963,65.1248,38037.0
2023-02-28 12:00:00,68.44,68.45,68.39,68.39,17665.0,65.1248,65.1343,65.0773,65.0773,17665.0
2023-02-28 12:10:00,68.38,68.55,68.36,68.54,53526.0,65.0677,65.2295,65.0487,65.22,53526.0
2023-02-28 12:20:00,68.54,68.62,68.54,68.57,36942.0,65.22,65.2961,65.22,65.2485,36942.0
2023-02-28 12:30:00,68.57,68.58,68.5,68.5,28095.0,65.2485,65.258,65.1819,65.1819,28095.0
2023-02-28 12:40:00,68.49,68.59,68.48,68.58,13051.0,65.1724,65.2676,65.1629,65.258,13051.0
2023-02-28 12:50:00,68.59,68.69,68.59,68.64,22474.0,65.2676,65.3627,65.2676,65.3151,22474.0
2023-02-28 13:00:00,68.64,68.68,68.55,68.55,29941.0,65.3151,65.3532,65.2295,65.2295,29941.0
2023-02-28 13:10:00,68.56,68.66,68.55,68.65,14295.0,65.239,65.3342,65.2295,65.3247,14295.0
2023-02-28 13:20:00,68.64,68.69,68.6,68.63,16483.0,65.3151,65.3627,65.2771,65.3056,16483.0
2023-02-28 13:30:00,68.63,68.67,68.54,68.55,20043.0,65.3056,65.3437,65.22,65.2295,20043.0
2023-02-28 13:40:00,68.55,68.58,68.52,68.53,12951.0,65.2295,65.258,65.201,65.2105,12951.0
2023-02-28 13:50:00,68.52,68.57,68.5,68.56,10727.0,65.201,65.2485,65.1819,65.239,10727.0
2023-02-28 14:00:00,68.57,68.6,68.4,68.44,19345.0,65.2485,65.2771,65.0868,65.1248,19345.0
2023-02-28 14:10:00,68.44,68.44,68.34,68.36,11585.0,65.1248,65.1248,65.0297,65.0487,11585.0
2023-02-28 14:20:00,68.35,68.38,68.34,68.38,17811.0,65.0392,65.0677,65.0297,65.0677,17811.0
2023-02-28 14:30:00,68.39,68.42,68.36,68.42,11942.0,65.0773,65.1058,65.0487,65.1058,11942.0
2023-02-28 14:40:00,68.41,68.41,68.34,68.38,12631.0,65.0963,65.0963,65.0297,65.0677,12631.0
2023-02-28 14:50:00,68.38,68.41,68.32,68.33,18785.0,65.0677,65.0963,65.0106,65.0202,18785.0
2023-02-28 15:00:00,68.33,68.33,68.27,68.32,16946.0,65.0202,65.0202,64.9631,65.0106,16946.0
2023-02-28 15:10:00,68.32,68.36,68.27,68.27,21453.0,65.0106,65.0487,64.9631,64.9631,21453.0
2023-02-28 15:20:00,68.28,68.28,68.21,68.23,24890.0,64.9726,64.9726,64.906,64.925,24890.0
2023-02-28 15:30:00,68.23,68.24,68.14,68.17,80807.0,64.925,64.9345,64.8394,64.8679,80807.0
2023-02-28 15:40:00,68.18,68.23,68.17,68.22,69150.0,64.8774,64.925,64.8679,64.9155,69150.0
2023-02-28 15:50:00,68.22,68.34,68.12,68.13,322048.0,64.9155,65.0297,64.8203,64.8298,322048.0
2023-03-01 09:30:00,68.19,68.74,67.93,68.74,116721.0,64.8869,65.4103,64.6395,65.4103,116721.0
2023-03-01 09:40:00,68.71,68.75,68.51,68.64,22956.0,65.3818,65.4198,65.1914,65.3151,22956.0
2023-03-01 09:50:00,68.61,68.92,68.61,68.83,90486.0,65.2866,65.5816,65.2866,65.4959,90486.0
2023-03-01 10:00:00,68.85,68.89,68.61,68.75,28708.0,65.515,65.553,65.2866,65.4198,28708.0
2023-03-01 10:10:00,68.72,68.76,68.6,68.67,27652.0,65.3913,65.4293,65.2771,65.3437,27652.0
2023-03-01 10:20:00,68.67,68.75,68.63,68.68,21412.0,65.3437,65.4198,65.3056,65.3532,21412.0
2023-03-01 10:30:00,68.66,68.83,68.62,68.75,25490.0,65.3342,65.4959,65.2961,65.4198,25490.0
2023-03-01 10:40:00,68.74,68.92,68.7,68.89,20837.0,65.4103,65.5816,65.3722,65.553,20837.0
2023-03-01 10:50:00,68.87,68.9,68.75,68.89,21302.0,65.534,65.5625,65.4198,65.553,21302.0
2023-03-01 11:00:00,68.91,68.94,68.68,68.72,22872.0,65.5721,65.6006,65.3532,65.3913,22872.0
2023-03-01 11:10:00,68.7,68.7,68.49,68.51,19450.0,65.3722,65.3722,65.1724,65.1914,19450.0
2023-03-01 11:20:00,68.51,68.6,68.4,68.57,20204.0,65.1914,65.2771,65.0868,65.2485,20204.0
2023-03-01 11:30:00,68.56,68.81,68.54,68.78,28940.0,65.239,65.4769,65.22,65.4484,28940.0
2023-03-01 11:40:00,68.78,68.91,68.78,68.84,17497.0,65.4484,65.5721,65.4484,65.5055,17497.0
2023-03-01 11:50:00,68.86,68.98,68.86,68.96,21513.0,65.5245,65.6387,65.5245,65.6196,21513.0
2023-03-01 12:00:00,68.96,69.03,68.91,69.01,28954.0,65.6196,65.6863,65.5721,65.6672,28954.0
2023-03-01 12:10:00,69.01,69.12,68.98,68.99,19409.0,65.6672,65.7719,65.6387,65.6482,19409.0
2023-03-01 12:20:00,68.99,69.06,68.96,68.98,18018.0,65.6482,65.7148,65.6196,65.6387,18018.0
2023-03-01 12:30:00,69.0,69.12,68.99,69.1,21413.0,65.6577,65.7719,65.6482,65.7529,21413.0
2023-03-01 12:40:00,69.12,69.2,69.07,69.14,22359.0,65.7719,65.848,65.7243,65.7909,22359.0
2023-03-01 12:50:00,69.14,69.21,69.12,69.18,20486.0,65.7909,65.8575,65.7719,65.829,20486.0
2023-03-01 13:00:00,69.18,69.22,69.11,69.12,17265.0,65.829,65.867,65.7624,65.7719,17265.0
2023-03-01 13:10:00,69.12,69.15,69.05,69.09,17558.0,65.7719,65.8004,65.7053,65.7433,17558.0
2023-03-01 13:20:00,69.08,69.09,68.92,68.92,16284.0,65.7338,65.7433,65.5816,65.5816,16284.0
2023-03-01 13:30:00,68.91,68.94,68.87,68.89,13479.0,65.5721,65.6006,65.534,65.553,13479.0
2023-03-01 13:40:00,68.89,68.89,68.71,68.75,15548.0,65.553,65.553,65.3818,65.4198,15548.0
2023-03-01 13:50:00,68.74,68.77,68.64,68.71,18026.0,65.4103,65.4388,65.3151,65.3818,18026.0
2023-03-01 14:00:00,68.71,68.71,68.62,68.64,19132.0,65.3818,65.3818,65.2961,65.3151,19132.0
2023-03-01 14:10:00,68.64,68.64,68.51,68.57,22973.0,65.3151,65.3151,65.1914,65.2485,22973.0
2023-03-01 14:20:00,68.57,68.6,68.49,68.51,29863.0,65.2485,65.2771,65.1724,65.1914,29863.0
2023-03-01 14:30:00,68.48,68.49,68.42,68.47,27048.0,65.1629,65.1724,65.1058,65.1534,27048.0
2023-03-01 14:40:00,68.45,68.45,68.25,68.25,29157.0,65.1343,65.1343,64.944,64.944,29157.0
2023-03-01 14:50:00,68.25,68.31,68.17,68.22,32556.0,64.944,65.0011,64.8679,64.9155,32556.0
2023-03-01 15:00:00,68.2,68.24,68.14,68.17,34642.0,64.8965,64.9345,64.8394,64.8679,34642.0
2023-03-01 15:10:00,68.17,68.28,68.15,68.22,51723.0,64.8679,64.9726,64.8489,64.9155,51723.0
2023-03-01 15:20:00,68.23,68.28,68.11,68.13,40162.0,64.925,64.9726,64.8108,64.8298,40162.0
2023-03-01 15:30:00,68.13,68.25,68.11,68.19,61747.0,64.8298,64.944,64.8108,64.8869,61747.0
2023-03-01 15:40:00,68.2,68.32,68.18,68.27,98740.0,64.8965,65.0106,64.8774,64.9631,98740.0
2023-03-01 15:50:00,68.25,68.26,68.04,68.14,280272.0,64.944,64.9535,64.7442,64.8394,280272.0
2023-03-02 09:30:00,67.8,67.99,67.3,67.35,58405.0,64.5158,64.6966,64.04,64.0876,58405.0
2023-03-02 09:40:00,67.36,67.36,66.75,66.89,47481.0,64.0971,64.0971,63.5167,63.6499,47481.0
2023-03-02 09:50:00,66.86,67.26,66.85,67.23,21025.0,63.6214,64.002,63.6118,63.9734,21025.0
2023-03-02 10:00:00,67.28,67.35,67.19,67.26,35407.0,64.021,64.0876,63.9354,64.002,35407.0
2023-03-02 10:10:00,67.25,67.45,67.25,67.4,21082.0,63.9925,64.1828,63.9925,64.1352,21082.0
2023-03-02 10:20:00,67.4,67.58,67.25,67.53,48284.0,64.1352,64.3065,63.9925,64.2589,48284.0
2023-03-02 10:30:00,67.54,67.72,67.54,67.65,21642.0,64.2684,64.4397,64.2684,64.3731,21642.0
2023-03-02 10:40:00,67.65,67.66,67.51,67.59,14925.0,64.3731,64.3826,64.2399,64.316,14925.0
2023-03-02 10:50:00,67.61,67.75,67.57,67.69,15573.0,64.335,64.4683,64.297,64.4112,15573.0
2023-03-02 11:00:00,67.69,67.72,67.6,67.62,11291.0,64.4112,64.4397,64.3255,64.3445,11291.0
2023-03-02 11:10:00,67.6,67.6,67.5,67.53,10851.0,64.3255,64.3255,64.2304,64.2589,10851.0
2023-03-02 11:20:00,67.51,67.55,67.39,67.47,21255.0,64.2399,64.2779,64.1257,64.2018,21255.0
2023-03-02 11:30:00,67.5,67.53,67.44,67.5,12008.0,64.2304,64.2589,64.1733,64.2304,12008.0
2023-03-02 11:40:00,67.49,67.54,67.46,67.46,17539.0,64.2208,64.2684,64.1923,64.1923,17539.0
2023-03-02 11:50:00,67.46,67.52,67.41,67.46,13873.0,64.1923,64.2494,64.1447,64.1923,13873.0
2023-03-02 12:00:00,67.47,67.51,67.46,67.49,14201.0,64.2018,64.2399,64.1923,64.2208,14201.0
2023-03-02 12:10:00,67.49,67.52,67.43,67.45,18596.0,64.2208,64.2494,64.1638,64.1828,18596.0
2023-03-02 12:20:00,67.46,67.48,67.41,67.42,18559.0,64.1923,64.2113,64.1447,64.1542,18559.0
2023-03-02 12:30:00,67.41,67.53,67.4,67.44,17958.0,64.1447,64.2589,64.1352,64.1733,17958.0
2023-03-02 12:40:00,67.45,67.46,67.37,67.37,17732.0,64.1828,64.1923,64.1067,64.1067,17732.0
2023-03-02 12:50:00,67.35,67.4,67.32,67.4,15132.0,64.0876,64.1352,64.0591,64.1352,15132.0
2023-03-02 13:00:00,67.43,67.43,67.23,67.25,40729.0,64.1638,64.1638,63.9734,63.9925,40729.0
2023-03-02 13:10:00,67.26,67.34,67.26,67.34,25809.0,64.002,64.0781,64.002,64.0781,25809.0
2023-03-02 13:20:00,67.36,67.4,67.33,67.36,17100.0,64.0971,64.1352,64.0686,64.0971,17100.0
2023-03-02 13:30:00,67.36,67.57,67.32,67.44,19896.0,64.0971,64.297,64.0591,64.1733,19896.0
2023-03-02 13:40:00,67.46,67.53,67.46,67.5,10967.0,64.1923,64.2589,64.1923,64.2304,10967.0
2023-03-02 13:50:00,67.51,67.55,67.44,67.5,14396.0,64.2399,64.2779,64.1733,64.2304,14396.0
2023-03-02 14:00:00,67.51,67.62,67.51,67.6,16369.0,64.2399,64.3445,64.2399,64.3255,16369.0
2023-03-02 14:10:00,67.61,67.61,67.2,67.39,58929.0,64.335,64.335,63.9449,64.1257,58929.0
2023-03-02 14:20:00,67.39,67.47,67.39,67.45,17138.0,64.1257,64.2018,64.1257,64.1828,17138.0
2023-03-02 14:30:00,67.45,67.5,67.29,67.38,41089.0,64.1828,64.2304,64.0305,64.1162,41089.0
2023-03-02 14:40:00,67.37,67.37,67.28,67.36,41523.0,64.1067,64.1067,64.021,64.0971,41523.0
2023-03-02 14:50:00,67.36,67.4,67.33,67.37,18655.0,64.0971,64.1352,64.0686,64.1067,18655.0
2023-03-02 15:00:00,67.36,67.41,67.24,67.31,34307.0,64.0971,64.1447,63.983,64.0496,34307.0
2023-03-02 15:10:00,67.32,67.44,67.31,67.4,25396.0,64.0591,64.1733,64.0496,64.1352,25396.0
2023-03-02 15:20:00,67.4,67.49,67.39,67.48,18255.0,64.1352,64.2208,64.1257,64.2113,18255.0
2023-03-02 15:30:00,67.49,67.62,67.41,67.61,32039.0,64.2208,64.3445,64.1447,64.335,32039.0
2023-03-02 15:40:00,67.62,67.64,67.48,67.51,49447.0,64.3445,64.3636,64.2113,64.2399,49447.0
2023-03-02 15:50:00,67.5,67.58,67.4,67.58,200917.0,64.2304,64.3065,64.1352,64.3065,200917.0
2023-03-03 09:30:00,67.29,67.76,67.2,67.6,58713.0,64.0305,64.4778,63.9449,64.3255,58713.0
2023-03-03 09:40:00,67.59,67.76,67.55,67.69,25749.0,64.316,64.4778,64.2779,64.4112,25749.0
2023-03-03 09:50:00,67.7,67.75,67.59,67.63,20691.0,64.4207,64.4683,64.316,64.3541,20691.0
2023-03-03 10:00:00,67.65,67.7,67.37,67.37,29421.0,64.3731,64.4207,64.1067,64.1067,29421.0
2023-03-03 10:10:00,67.36,67.57,67.33,67.52,23473.0,64.0971,64.297,64.0686,64.2494,23473.0
2023-03-03 10:20:00,67.52,67.79,67.51,67.77,20711.0,64.2494,64.5063,64.2399,64.4873,20711.0
2023-03-03 10:30:00,67.77,67.79,67.67,67.74,22297.0,64.4873,64.5063,64.3921,64.4587,22297.0
2023-03-03 10:40:00,67.74,67.87,67.72,67.81,25268.0,64.4587,64.5824,64.4397,64.5253,25268.0
2023-03-03 10:50:00,67.78,67.82,67.73,67.8,19706.0,64.4968,64.5349,64.4492,64.5158,19706.0
2023-03-03 11:00:00,67.8,67.91,67.76,67.9,12887.0,64.5158,64.6205,64.4778,64.611,12887.0
2023-03-03 11:10:00,67.91,67.93,67.81,67.86,13233.0,64.6205,64.6395,64.5253,64.5729,13233.0
2023-03-03 11:20:00,67.86,67.91,67.81,67.85,27221.0,64.5729,64.6205,64.5253,64.5634,27221.0
2023-03-03 11:30:00,67.85,67.98,67.85,67.96,18811.0,64.5634,64.6871,64.5634,64.6681,18811.0
2023-03-03 11:40:00,67.97,68.01,67.93,67.97,16467.0,64.6776,64.7157,64.6395,64.6776,16467.0
2023-03-03 11:50:00,67.96,68.14,67.93,68.14,18140.0,64.6681,64.8394,64.6395,64.8394,18140.0
2023-03-03 12:00:00,68.15,68.22,68.13,68.2,14576.0,64.8489,64.9155,64.8298,64.8965,14576.0
2023-03-03 12:10:00,68.21,68.26,68.1,68.11,14046.0,64.906,64.9535,64.8013,64.8108,14046.0
2023-03-03 12:20:00,68.1,68.21,68.07,68.21,9864.0,64.8013,64.906,64.7728,64.906,9864.0
2023-03-03 12:30:00,68.21,68.3,68.2,68.28,16560.0,64.906,64.9916,64.8965,64.9726,16560.0
2023-03-03 12:40:00,68.28,68.3,68.24,68.25,14822.0,64.9726,64.9916,64.9345,64.944,14822.0
2023-03-03 12:50:00,68.25,68.35,68.22,68.34,12622.0,64.944,65.0392,64.9155,65.0297,12622.0
2023-03-03 13:00:00,68.34,68.41,68.33,68.37,11321.0,65.0297,65.0963,65.0202,65.0582,11321.0
2023-03-03 13:10:00,68.38,68.42,68.3,68.31,19600.0,65.0677,65.1058,64.9916,65.0011,19600.0
2023-03-03 13:20:00,68.32,68.33,68.2,68.21,11506.0,65.0106,65.0202,64.8965,64.906,11506.0
2023-03-03 13:30:00,68.21,68.23,68.14,68.17,13056.0,64.906,64.925,64.8394,64.8679,13056.0
2023-03-03 13:40:00,68.17,68.2,68.16,68.17,16096.0,64.8679,64.8965,64.8584,64.8679,16096.0
2023-03-03 13:50:00,68.15,68.17,68.11,68.14,13099.0,64.8489,64.8679,64.8108,64.8394,13099.0
2023-03-03 14:00:00,68.12,68.15,68.07,68.15,8897.0,64.8203,64.8489,64.7728,64.8489,8897.0
2023-03-03 14:10:00,68.16,68.28,68.15,68.21,16780.0,64.8584,64.9726,64.8489,64.906,16780.0
2023-03-03 14:20:00,68.22,68.37,68.21,68.37,13223.0,64.9155,65.0582,64.906,65.0582,13223.0
2023-03-03 14:30:00,68.37,68.39,68.32,68.34,14807.0,65.0582,65.0773,65.0106,65.0297,14807.0
2023-03-03 14:40:00,68.34,68.41,68.34,68.4,16971.0,65.0297,65.0963,65.0297,65.0868,16971.0
2023-03-03 14:50:00,68.4,68.47,68.37,68.47,22311.0,65.0868,65.1534,65.0582,65.1534,22311.0
2023-03-03 15:00:00,68.47,68.53,68.45,68.52,32770.0,65.1534,65.2105,65.1343,65.201,32770.0
2023-03-03 15:10:00,68.5,68.6,68.48,68.49,20371.0,65.1819,65.2771,65.1629,65.1724,20371.0
2023-03-03 15:20:00,68.48,68.5,68.4,68.45,19809.0,65.1629,65.1819,65.0868,65.1343,19809.0
2023-03-03 15:30:00,68.44,68.48,68.35,68.39,21806.0,65.1248,65.1629,65.0392,65.0773,21806.0
2023-03-03 15:40:00,68.38,68.39,68.31,68.39,34497.0,65.0677,65.0773,65.0011,65.0773,34497.0
2023-03-03 15:50:00,68.39,68.47,68.3,68.43,158691.0,65.0773,65.1534,64.9916,65.1153,158691.0
2023-03-06 09:30:00,68.37,68.6,68.21,68.43,33714.0,65.0582,65.2771,64.906,65.1153,33714.0
2023-03-06 09:40:00,68.45,68.62,68.43,68.56,21714.0,65.1343,65.2961,65.1153,65.239,21714.0
2023-03-06 09:50:00,68.57,68.63,68.51,68.62,17042.0,65.2485,65.3056,65.1914,65.2961,17042.0
2023-03-06 10:00:00,68.63,68.71,68.47,68.67,27179.0,65.3056,65.3818,65.1534,65.3437,27179.0
2023-03-06 10:10:00,68.68,68.79,68.68,68.73,21472.0,65.3532,65.4579,65.3532,65.4008,21472.0
2023-03-06 10:20:00,68.72,68.72,68.63,68.67,24944.0,65.3913,65.3913,65.3056,65.3437,24944.0
2023-03-06 10:30:00,68.67,68.68,68.51,68.61,33950.0,65.3437,65.3532,65.1914,65.2866,33950.0
2023-03-06 10:40:00,68.6,68.6,68.44,68.47,29032.0,65.2771,65.2771,65.1248,65.1534,29032.0
2023-03-06 10:50:00,68.48,68.49,68.33,68.34,18754.0,65.1629,65.1724,65.0202,65.0297,18754.0
2023-03-06 11:00:00,68.34,68.4,68.32,68.37,15945.0,65.0297,65.0868,65.0106,65.0582,15945.0
2023-03-06 11:10:00,68.36,68.42,68.36,68.39,20428.0,65.0487,65.1058,65.0487,65.0773,20428.0
2023-03-06 11:20:00,68.39,68.45,68.28,68.3,26252.0,65.0773,65.1343,64.9726,64.9916,26252.0
2023-03-06 11:30:00,68.3,68.33,68.19,68.22,22289.0,64.9916,65.0202,64.8869,64.9155,22289.0
2023-03-06 11:40:00,68.22,68.3,68.19,68.27,24647.0,64.9155,64.9916,64.8869,64.9631,24647.0
2023-03-06 11:50:00,68.28,68.41,68.23,68.4,18142.0,64.9726,65.0963,64.925,65.0868,18142.0
2023-03-06 12:00:00,68.39,68.48,68.38,68.48,13411.0,65.0773,65.1629,65.0677,65.1629,13411.0
2023-03-06 12:10:00,68.48,68.48,68.42,68.47,20372.0,65.1629,65.1629,65.1058,65.1534,20372.0
2023-03-06 12:20:00,68.47,68.47,68.31,68.41,21847.0,65.1534,65.1534,65.0011,65.0963,21847.0
2023-03-06 12:30:00,68.41,68.42,68.3,68.36,11267.0,65.0963,65.1058,64.9916,65.0487,11267.0
2023-03-06 12:40:00,68.38,68.41,68.35,68.39,19830.0,65.0677,65.0963,65.0392,65.0773,19830.0
2023-03-06 12:50:00,68.39,68.52,68.38,68.52,23891.0,65.0773,65.201,65.0677,65.201,23891.0
2023-03-06 13:00:00,68.51,68.54,68.43,68.43,19614.0,65.1914,65.22,65.1153,65.1153,19614.0
2023-03-06 13:10:00,68.42,68.43,68.36,68.4,11045.0,65.1058,65.1153,65.0487,65.0868,11045.0
2023-03-06 13:20:00,68.4,68.4,68.34,68.36,16922.0,65.0868,65.0868,65.0297,65.0487,16922.0
2023-03-06 13:30:00,68.36,68.36,68.26,68.27,22694.0,65.0487,65.0487,64.9535,64.9631,22694.0
2023-03-06 13:40:00,68.27,68.32,68.22,68.28,24522.0,64.9631,65.0106,64.9155,64.9726,24522.0
2023-03-06 13:50:00,68.27,68.3,68.22,68.27,26868.0,64.9631,64.9916,64.9155,64.9631,26868.0
2023-03-06 14:00:00,68.28,68.37,68.26,68.34,21391.0,64.9726,65.0582,64.9535,65.0297,21391.0
2023-03-06 14:10:00,68.35,68.42,68.33,68.36,25471.0,65.0392,65.1058,65.0202,65.0487,25471.0
2023-03-06 14:20:00,68.36,68.38,68.31,68.34,13770.0,65.0487,65.0677,65.0011,65.0297,13770.0
2023-03-06 14:30:00,68.34,68.35,68.21,68.25,52375.0,65.0297,65.0392,64.906,64.944,52375.0
2023-03-06 14:40:00,68.24,68.31,68.22,68.27,21236.0,64.9345,65.0011,64.9155,64.9631,21236.0
2023-03-06 14:50:00,68.26,68.31,68.23,68.3,22373.0,64.9535,65.0011,64.925,64.9916,22373.0
2023-03-06 15:00:00,68.29,68.3,68.21,68.27,22432.0,64.9821,64.9916,64.906,64.9631,22432.0
2023-03-06 15:10:00,68.27,68.31,68.2,68.23,29138.0,64.9631,65.0011,64.8965,64.925,29138.0
2023-03-06 15:20:00,68.23,68.24,68.17,68.17,28822.0,64.925,64.9345,64.8679,64.8679,28822.0
2023-03-06 15:30:00,68.18,68.26,68.14,68.18,67264.0,64.8774,64.9535,64.8394,64.8774,67264.0
2023-03-06 15:40:00,68.17,68.32,68.14,68.25,87524.0,64.8679,65.0106,64.8394,64.944,87524.0
2023-03-06 15:50:00,68.25,68.31,68.18,68.23,248199.0,64.944,65.0011,64.8774,64.925,248199.0
2023-03-07 09:30:00,68.34,68.34,68.01,68.1,53039.0,65.0297,65.0297,64.7157,64.8013,53039.0
2023-03-07 09:40:00,68.11,68.26,68.03,68.16,26610.0,64.8108,64.9535,64.7347,64.8584,26610.0
2023-03-07 09:50:00,68.14,68.36,68.13,68.35,13908.0,64.8394,65.0487,64.8298,65.0392,13908.0
2023-03-07 10:00:00,68.35,68.38,67.97,67.97,24627.0,65.0392,65.0677,64.6776,64.6776,24627.0
2023-03-07 10:10:00,67.98,68.09,67.86,68.08,49912.0,64.6871,64.7918,64.5729,64.7823,49912.0
2023-03-07 10:20:00,68.08,68.26,68.01,68.07,18853.0,64.7823,64.9535,64.7157,64.7728,18853.0
2023-03-07 10:30:00,68.08,68.16,67.88,67.88,18274.0,64.7823,64.8584,64.592,64.592,18274.0
2023-03-07 10:40:00,67.89,67.96,67.82,67.9,19070.0,64.6015,64.6681,64.5349,64.611,19070.0
2023-03-07 10:50:00,67.89,67.89,67.64,67.65,15316.0,64.6015,64.6015,64.3636,64.3731,15316.0
2023-03-07 11:00:00,67.63,67.75,67.55,67.6,23802.0,64.3541,64.4683,64.2779,64.3255,23802.0
2023-03-07 11:10:00,67.59,67.69,67.52,67.56,27433.0,64.316,64.4112,64.2494,64.2875,27433.0
2023-03-07 11:20:00,67.56,67.56,67.41,67.42,22776.0,64.2875,64.2875,64.1447,64.1542,22776.0
2023-03-07 11:30:00,67.42,67.49,67.34,67.34,16175.0,64.1542,64.2208,64.0781,64.0781,16175.0
2023-03-07 11:40:00,67.34,67.35,67.23,67.32,15920.0,64.0781,64.0876,63.9734,64.0591,15920.0
2023-03-07 11:50:00,67.34,67.36,67.14,67.2,20226.0,64.0781,64.0971,63.8878,63.9449,20226.0
2023-03-07 12:00:00,67.2,67.26,67.13,67.16,13850.0,63.9449,64.002,63.8783,63.9068,13850.0
2023-03-07 12:10:00,67.17,67.28,67.12,67.28,29706.0,63.9163,64.021,63.8688,64.021,29706.0
2023-03-07 12:20:00,67.32,67.5,67.32,67.34,18296.0,64.0591,64.2304,64.0591,64.0781,18296.0
2023-03-07 12:30:00,67.35,67.4,67.31,67.34,16096.0,64.0876,64.1352,64.0496,64.0781,16096.0
2023-03-07 12:40:00,67.34,67.34,67.25,67.28,17518.0,64.0781,64.0781,63.9925,64.021,17518.0
2023-03-07 12:50:00,67.29,67.34,67.15,67.15,13567.0,64.0305,64.0781,63.8973,63.8973,13567.0
2023-03-07 13:00:00,67.14,67.14,66.95,66.97,14490.0,63.8878,63.8878,63.707,63.726,14490.0
2023-03-07 13:10:00,67.01,67.07,66.99,67.05,12444.0,63.7641,63.8212,63.7451,63.8022,12444.0
2023-03-07 13:20:00,67.05,67.06,67.0,67.0,16820.0,63.8022,63.8117,63.7546,63.7546,16820.0
2023-03-07 13:30:00,67.01,67.04,66.87,66.98,21357.0,63.7641,63.7926,63.6309,63.7356,21357.0
2023-03-07 13:40:00,66.99,67.0,66.86,66.88,14946.0,63.7451,63.7546,63.6214,63.6404,14946.0
2023-03-07 13:50:00,66.87,66.9,66.81,66.86,40423.0,63.6309,63.6594,63.5738,63.6214,40423.0
2023-03-07 14:00:00,66.86,66.88,66.75,66.84,30398.0,63.6214,63.6404,63.5167,63.6023,30398.0
2023-03-07 14:10:00,66.83,66.88,66.79,66.83,19853.0,63.5928,63.6404,63.5548,63.5928,19853.0
2023-03-07 14:20:00,66.84,66.94,66.83,66.89,18912.0,63.6023,63.6975,63.5928,63.6499,18912.0
2023-03-07 14:30:00,66.9,66.97,66.87,66.95,15886.0,63.6594,63.726,63.6309,63.707,15886.0
2023-03-07 14:40:00,66.95,67.01,66.92,66.96,21112.0,63.707,63.7641,63.6785,63.7165,21112.0
2023-03-07 14:50:00,66.95,66.96,66.88,66.89,23301.0,63.707,63.7165,63.6404,63.6499,23301.0
2023-03-07 15:00:00,66.89,67.08,66.89,67.08,38293.0,63.6499,63.8307,63.6499,63.8307,38293.0
2023-03-07 15:10:00,67.09,67.16,67.08,67.15,20963.0,63.8402,63.9068,63.8307,63.8973,20963.0
2023-03-07 15:20:00,67.15,67.16,67.04,67.06,26492.0,63.8973,63.9068,63.7926,63.8117,26492.0
2023-03-07 15:30:00,67.07,67.32,67.04,67.27,48131.0,63.8212,64.0591,63.7926,64.0115,48131.0
2023-03-07 15:40:00,67.27,67.32,67.1,67.12,45705.0,64.0115,64.0591,63.8497,63.8688,45705.0
2023-03-07 15:50:00,67.12,67.19,67.02,67.06,164672.0,63.8688,63.9354,63.7736,63.8117,164672.0
2023-03-08 09:30:00,67.16,67.2,66.76,66.76,53065.0,63.9068,63.9449,63.5262,63.5262,53065.0
2023-03-08 09:40:00,66.78,67.13,66.78,67.05,17510.0,63.5452,63.8783,63.5452,63.8022,17510.0
2023-03-08 09:50:00,67.09,67.21,67.04,67.17,19795.0,63.8402,63.9544,63.7926,63.9163,19795.0
2023-03-08 10:00:00,67.17,67.17,66.83,66.99,25194.0,63.9163,63.9163,63.5928,63.7451,25194.0
2023-03-08 10:10:00,66.99,67.07,66.81,66.86,15591.0,63.7451,63.8212,63.5738,63.6214,15591.0
2023-03-08 10:20:00,66.88,67.03,66.79,66.87,12946.0,63.6404,63.7831,63.5548,63.6309,12946.0
2023-03-08 10:30:00,66.88,66.95,66.79,66.8,18142.0,63.6404,63.707,63.5548,63.5643,18142.0
2023-03-08 10:40:00,66.82,66.83,66.6,66.61,18074.0,63.5833,63.5928,63.374,63.3835,18074.0
2023-03-08 10:50:00,66.61,66.61,66.31,66.4,30687.0,63.3835,63.3835,63.098,63.1836,30687.0
2023-03-08 11:00:00,66.44,66.49,66.36,66.4,48656.0,63.2217,63.2693,63.1456,63.1836,48656.0
2023-03-08 11:10:00,66.41,66.46,66.31,66.41,13548.0,63.1932,63.2407,63.098,63.1932,13548.0
2023-03-08 11:20:00,66.41,66.47,66.4,66.41,16447.0,63.1932,63.2503,63.1836,63.1932,16447.0
2023-03-08 11:30:00,66.42,66.43,66.32,66.38,14035.0,63.2027,63.2122,63.1075,63.1646,14035.0
2023-03-08 11:40:00,66.39,66.52,66.38,66.51,21849.0,63.1741,63.2978,63.1646,63.2883,21849.0
2023-03-08 11:50:00,66.52,66.55,66.4,66.43,20196.0,63.2978,63.3264,63.1836,63.2122,20196.0
2023-03-08 12:00:00,66.43,66.46,66.3,66.3,16936.0,63.2122,63.2407,63.0885,63.0885,16936.0
2023-03-08 12:10:00,66.3,66.3,66.04,66.17,17565.0,63.0885,63.0885,62.8411,62.9648,17565.0
2023-03-08 12:20:00,66.16,66.17,65.99,66.0,17188.0,62.9553,62.9648,62.7935,62.803,17188.0
2023-03-08 12:30:00,66.01,66.09,65.94,66.09,14123.0,62.8125,62.8887,62.7459,62.8887,14123.0
2023-03-08 12:40:00,66.09,66.1,66.03,66.05,17402.0,62.8887,62.8982,62.8316,62.8506,17402.0
2023-03-08 12:50:00,66.07,66.11,66.0,66.05,15680.0,62.8696,62.9077,62.803,62.8506,15680.0
2023-03-08 13:00:00,66.05,66.09,66.0,66.03,18887.0,62.8506,62.8887,62.803,62.8316,18887.0
2023-03-08 13:10:00,66.03,66.06,65.86,65.86,50068.0,62.8316,62.8601,62.6698,62.6698,50068.0
2023-03-08 13:20:00,65.86,65.89,65.73,65.74,26231.0,62.6698,62.6983,62.5461,62.5556,26231.0
2023-03-08 13:30:00,65.74,65.81,65.69,65.7,16953.0,62.5556,62.6222,62.508,62.5176,16953.0
2023-03-08 13:40:00,65.7,65.7,65.6,65.62,22456.0,62.5176,62.5176,62.4224,62.4414,22456.0
2023-03-08 13:50:00,65.62,65.7,65.57,65.69,49500.0,62.4414,62.5176,62.3938,62.508,49500.0
2023-03-08 14:00:00,65.7,65.73,65.61,65.65,37667.0,62.5176,62.5461,62.4319,62.47,37667.0
2023-03-08 14:10:00,65.66,65.69,65.55,65.57,31462.0,62.4795,62.508,62.3748,62.3938,31462.0
2023-03-08 14:20:00,65.58,65.68,65.55,65.68,27953.0,62.4034,62.4985,62.3748,62.4985,27953.0
2023-03-08 14:30:00,65.69,65.71,65.57,65.58,38143.0,62.508,62.5271,62.3938,62.4034,38143.0
2023-03-08 14:40:00,65.57,65.66,65.54,65.64,39024.0,62.3938,62.4795,62.3653,62.4605,39024.0
2023-03-08 14:50:00,65.64,65.71,65.61,65.7,37236.0,62.4605,62.5271,62.4319,62.5176,37236.0
2023-03-08 15:00:00,65.69,65.74,65.67,65.69,33202.0,62.508,62.5556,62.489,62.508,33202.0
2023-03-08 15:10:00,65.69,65.72,65.64,65.69,31428.0,62.508,62.5366,62.4605,62.508,31428.0
2023-03-08 15:20:00,65.68,65.76,65.67,65.7,51454.0,62.4985,62.5746,62.489,62.5176,51454.0
2023-03-08 15:30:00,65.71,65.81,65.7,65.78,34359.0,62.5271,62.6222,62.5176,62.5937,34359.0
2023-03-08 15:40:00,65.78,66.0,65.76,65.99,94340.0,62.5937,62.803,62.5746,62.7935,94340.0
2023-03-08 15:50:00,65.99,66.17,65.97,66.12,237854.0,62.7935,62.9648,62.7745,62.9172,237854.0
2023-03-09 09:30:00,66.23,66.5,65.54,66.06,60958.0,63.0219,63.2788,62.3653,62.8601,60958.0
2023-03-09 09:40:00,66.07,66.07,65.8,65.93,25669.0,62.8696,62.8696,62.6127,62.7364,25669.0
2023-03-09 09:50:00,65.96,66.0,65.58,65.63,34207.0,62.765,62.803,62.4034,62.4509,34207.0
2023-03-09 10:00:00,65.58,65.68,65.41,65.49,53386.0,62.4034,62.4985,62.2416,62.3177,53386.0
2023-03-09 10:10:00,65.49,65.51,65.23,65.23,20477.0,62.3177,62.3368,62.0703,62.0703,20477.0
2023-03-09 10:20:00,65.21,65.35,65.18,65.34,23267.0,62.0513,62.1845,62.0227,62.175,23267.0
2023-03-09 10:30:00,65.38,65.6,65.35,65.51,16834.0,62.2131,62.4224,62.1845,62.3368,16834.0
2023-03-09 10:40:00,65.51,65.8,65.51,65.73,18788.0,62.3368,62.6127,62.3368,62.5461,18788.0
2023-03-09 10:50:00,65.73,65.8,65.64,65.66,23052.0,62.5461,62.6127,62.4605,62.4795,23052.0
2023-03-09 11:00:00,65.62,65.63,65.41,65.49,14018.0,62.4414,62.4509,62.2416,62.3177,14018.0
2023-03-09 11:10:00,65.48,65.54,65.39,65.45,16708.0,62.3082,62.3653,62.2226,62.2797,16708.0
2023-03-09 11:20:00,65.45,65.55,65.43,65.45,46999.0,62.2797,62.3748,62.2606,62.2797,46999.0
2023-03-09 11:30:00,65.45,65.48,65.38,65.42,48011.0,62.2797,62.3082,62.2131,62.2511,48011.0
2023-03-09 11:40:00,65.42,65.49,65.38,65.48,25164.0,62.2511,62.3177,62.2131,62.3082,25164.0
2023-03-09 11:50:00,65.49,65.53,65.42,65.43,22409.0,62.3177,62.3558,62.2511,62.2606,22409.0
2023-03-09 12:00:00,65.43,65.49,65.35,65.49,35000.0,62.2606,62.3177,62.1845,62.3177,35000.0
2023-03-09 12:10:00,65.51,65.57,65.47,65.56,32045.0,62.3368,62.3938,62.2987,62.3843,32045.0
2023-03-09 12:20:00,65.57,65.63,65.53,65.59,19590.0,62.3938,62.4509,62.3558,62.4129,19590.0
2023-03-09 12:30:00,65.59,65.59,65.45,65.47,40253.0,62.4129,62.4129,62.2797,62.2987,40253.0
2023-03-09 12:40:00,65.48,65.51,65.42,65.45,34313.0,62.3082,62.3368,62.2511,62.2797,34313.0
2023-03-09 12:50:00,65.45,65.47,65.32,65.39,56622.0,62.2797,62.2987,62.156,62.2226,56622.0
2023-03-09 13:00:00,65.39,65.43,65.26,65.42,78585.0,62.2226,62.2606,62.0989,62.2511,78585.0
2023-03-09 13:10:00,65.43,65.52,65.39,65.42,60034.0,62.2606,62.3463,62.2226,62.2511,60034.0
2023-03-09 13:20:00,65.41,65.47,65.3,65.4,27807.0,62.2416,62.2987,62.1369,62.2321,27807.0
2023-03-09 13:30:00,65.4,65.42,65.25,65.33,35845.0,62.2321,62.2511,62.0893,62.1655,35845.0
2023-03-09 13:40:00,65.33,65.43,65.25,65.27,31591.0,62.1655,62.2606,62.0893,62.1084,31591.0
2023-03-09 13:50:00,65.25,65.4,65.21,65.39,31206.0,62.0893,62.2321,62.0513,62.2226,31206.0
2023-03-09 14:00:00,65.4,65.45,65.33,65.38,51378.0,62.2321,62.2797,62.1655,62.2131,51378.0
2023-03-09 14:10:00,65.38,65.52,65.33,65.47,36397.0,62.2131,62.3463,62.1655,62.2987,36397.0
2023-03-09 14:20:00,65.47,65.54,65.35,65.35,34499.0,62.2987,62.3653,62.1845,62.1845,34499.0
2023-03-09 14:30:00,65.35,65.35,65.08,65.09,24612.0,62.1845,62.1845,61.9276,61.9371,24612.0
2023-03-09 14:40:00,65.09,65.19,65.08,65.09,24301.0,61.9371,62.0323,61.9276,61.9371,24301.0
2023-03-09 14:50:00,65.09,65.09,64.94,64.94,35872.0,61.9371,61.9371,61.7944,61.7944,35872.0
2023-03-09 15:00:00,64.95,65.0,64.8,64.84,33097.0,61.8039,61.8515,61.6611,61.6992,33097.0
2023-03-09 15:10:00,64.84,64.88,64.63,64.63,64616.0,61.6992,61.7373,61.4994,61.4994,64616.0
2023-03-09 15:20:00,64.64,64.81,64.53,64.7,57619.0,61.5089,61.6707,61.4042,61.566,57619.0
2023-03-09 15:30:00,64.69,64.97,64.68,64.96,72143.0,61.5565,61.8229,61.547,61.8134,72143.0
2023-03-09 15:40:00,64.96,65.01,64.85,64.93,65552.0,61.8134,61.861,61.7087,61.7849,65552.0
2023-03-09 15:50:00,64.93,65.04,64.81,64.84,191493.0,61.7849,61.8895,61.6707,61.6992,191493.0
2023-03-10 09:30:00,64.35,64.38,63.93,63.96,91279.0,61.2329,61.2615,60.8333,60.8618,91279.0
2023-03-10 09:40:00,63.97,64.06,63.79,63.92,36395.0,60.8714,60.957,60.7001,60.8238,36395.0
2023-03-10 09:50:00,63.92,64.58,63.89,64.44,70427.0,60.8238,61.4518,60.7952,61.3186,70427.0
2023-03-10 10:00:00,64.45,64.54,64.04,64.19,90479.0,61.3281,61.4137,60.938,61.0807,90479.0
2023-03-10 10:10:00,64.12,64.24,63.93,64.0,52362.0,61.0141,61.1283,60.8333,60.8999,52362.0
2023-03-10 10:20:00,64.01,64.39,64.0,64.15,31472.0,60.9094,61.271,60.8999,61.0426,31472.0
2023-03-10 10:30:00,64.14,64.28,64.11,64.16,46736.0,61.0331,61.1663,61.0046,61.0521,46736.0
2023-03-10 10:40:00,64.18,64.22,63.88,64.22,54123.0,61.0712,61.1092,60.7857,61.1092,54123.0
2023-03-10 10:50:00,64.22,64.58,64.15,64.54,48745.0,61.1092,61.4518,61.0426,61.4137,48745.0
2023-03-10 11:00:00,64.54,64.62,64.49,64.53,47444.0,61.4137,61.4899,61.3662,61.4042,47444.0
2023-03-10 11:10:00,64.55,64.59,64.41,64.58,49389.0,61.4233,61.4613,61.29,61.4518,49389.0
2023-03-10 11:20:00,64.59,64.98,64.59,64.93,69241.0,61.4613,61.8324,61.4613,61.7849,69241.0
2023-03-10 11:30:00,64.93,65.06,64.82,64.88,70835.0,61.7849,61.9086,61.6802,61.7373,70835.0
2023-03-10 11:40:00,64.89,64.95,64.45,64.52,38512.0,61.7468,61.8039,61.3281,61.3947,38512.0
2023-03-10 11:50:00,64.51,64.55,64.35,64.43,31003.0,61.3852,61.4233,61.2329,61.3091,31003.0
2023-03-10 12:00:00,64.44,64.52,64.29,64.29,30337.0,61.3186,61.3947,61.1759,61.1759,30337.0
2023-03-10 12:10:00,64.3,64.46,64.25,64.38,29831.0,61.1854,61.3376,61.1378,61.2615,29831.0
2023-03-10 12:20:00,64.37,64.39,64.17,64.28,92128.0,61.252,61.271,61.0617,61.1663,92128.0
2023-03-10 12:30:00,64.29,64.56,64.22,64.44,38239.0,61.1759,61.4328,61.1092,61.3186,38239.0
2023-03-10 12:40:00,64.42,64.42,64.25,64.3,23224.0,61.2996,61.2996,61.1378,61.1854,23224.0
2023-03-10 12:50:00,64.31,64.35,64.15,64.19,30484.0,61.1949,61.2329,61.0426,61.0807,30484.0
2023-03-10 13:00:00,64.2,64.29,64.15,64.19,24142.0,61.0902,61.1759,61.0426,61.0807,24142.0
2023-03-10 13:10:00,64.2,64.21,64.05,64.09,42467.0,61.0902,61.0997,60.9475,60.9855,42467.0
2023-03-10 13:20:00,64.09,64.09,63.86,63.92,30357.0,60.9855,60.9855,60.7667,60.8238,30357.0
2023-03-10 13:30:00,63.92,63.98,63.86,63.88,37580.0,60.8238,60.8809,60.7667,60.7857,37580.0
2023-03-10 13:40:00,63.86,63.89,63.78,63.79,31794.0,60.7667,60.7952,60.6906,60.7001,31794.0
2023-03-10 13:50:00,63.79,63.85,63.73,63.84,38065.0,60.7001,60.7572,60.643,60.7476,38065.0
2023-03-10 14:00:00,63.85,64.16,63.85,64.16,55770.0,60.7572,61.0521,60.7572,61.0521,55770.0
2023-03-10 14:10:00,64.19,64.28,63.94,64.08,41515.0,61.0807,61.1663,60.8428,60.976,41515.0
2023-03-10 14:20:00,64.08,64.13,63.95,63.99,29134.0,60.976,61.0236,60.8523,60.8904,29134.0
2023-03-10 14:30:00,63.96,64.27,63.96,64.26,29388.0,60.8618,61.1568,60.8618,61.1473,29388.0
2023-03-10 14:40:00,64.24,64.37,64.06,64.37,35665.0,61.1283,61.252,60.957,61.252,35665.0
2023-03-10 14:50:00,64.36,64.37,64.06,64.17,36178.0,61.2425,61.252,60.957,61.0617,36178.0
2023-03-10 15:00:00,64.17,64.2,63.93,64.05,70332.0,61.0617,61.0902,60.8333,60.9475,70332.0
2023-03-10 15:10:00,64.04,64.18,63.83,63.83,43393.0,60.938,61.0712,60.7381,60.7381,43393.0
2023-03-10 15:20:00,63.83,64.04,63.81,64.0,58516.0,60.7381,60.938,60.7191,60.8999,58516.0
2023-03-10 15:30:00,64.0,64.08,63.88,63.91,86692.0,60.8999,60.976,60.7857,60.8143,86692.0
2023-03-10 15:40:00,63.92,63.92,63.75,63.84,110904.0,60.8238,60.8238,60.662,60.7476,110904.0
2023-03-10 15:50:00,63.83,64.05,63.76,64.03,349129.0,60.7381,60.9475,60.6715,60.9284,349129.0
2023-03-13 09:30:00,62.65,62.75,62.29,62.49,166395.0,59.6153,59.7104,59.2727,59.463,166395.0
2023-03-13 09:40:00,62.46,63.08,62.26,63.02,171487.0,59.4345,60.0245,59.2442,59.9674,171487.0
2023-03-13 09:50:00,63.03,63.64,62.85,63.48,121469.0,59.9769,60.5573,59.8056,60.4051,121469.0
2023-03-13 10:00:00,63.48,63.66,63.21,63.52,76333.0,60.4051,60.5764,60.1482,60.4431,76333.0
2023-03-13 10:10:00,63.54,63.54,62.85,62.86,69829.0,60.4622,60.4622,59.8056,59.8151,69829.0
2023-03-13 10:20:00,62.81,62.95,62.59,62.64,78422.0,59.7675,59.9008,59.5582,59.6058,78422.0
2023-03-13 10:30:00,62.65,63.33,62.64,63.27,86516.0,59.6153,60.2624,59.6058,60.2053,86516.0
2023-03-13 10:40:00,63.28,63.41,63.05,63.22,108650.0,60.2148,60.3385,59.9959,60.1577,108650.0
2023-03-13 10:50:00,63.22,63.37,62.63,63.31,77421.0,60.1577,60.3004,59.5963,60.2433,77421.0
2023-03-13 11:00:00,63.34,63.43,62.96,63.05,66820.0,60.2719,60.3575,59.9103,59.9959,66820.0
2023-03-13 11:10:00,63.04,63.48,63.03,63.3,72775.0,59.9864,60.4051,59.9769,60.2338,72775.0
2023-03-13 11:20:00,63.33,63.51,63.16,63.45,75971.0,60.2624,60.4336,60.1006,60.3765,75971.0
2023-03-13 11:30:00,63.4,63.42,62.36,62.54,108527.0,60.329,60.348,59.3393,59.5106,108527.0
2023-03-13 11:40:00,62.56,62.89,62.47,62.8,89778.0,59.5297,59.8437,59.444,59.758,89778.0
2023-03-13 11:50:00,62.78,62.86,62.35,62.66,62090.0,59.739,59.8151,59.3298,59.6248,62090.0
2023-03-13 12:00:00,62.66,62.93,62.5,62.82,71311.0,59.6248,59.8817,59.4726,59.7771,71311.0
2023-03-13 12:10:00,62.81,62.81,62.43,62.54,34012.0,59.7675,59.7675,59.4059,59.5106,34012.0
2023-03-13 12:20:00,62.57,62.67,62.42,62.63,30735.0,59.5392,59.6343,59.3964,59.5963,30735.0
2023-03-13 12:30:00,62.61,62.61,62.27,62.39,31066.0,59.5772,59.5772,59.2537,59.3679,31066.0
2023-03-13 12:40:00,62.4,62.59,62.16,62.23,45771.0,59.3774,59.5582,59.149,59.2156,45771.0
2023-03-13 12:50:00,62.23,62.29,62.08,62.13,41830.0,59.2156,59.2727,59.0729,59.1205,41830.0
2023-03-13 13:00:00,62.14,62.14,61.85,62.09,78272.0,59.13,59.13,58.854,59.0824,78272.0
2023-03-13 13:10:00,62.09,62.11,61.82,61.95,69189.0,59.0824,59.1014,58.8255,58.9492,69189.0
2023-03-13 13:20:00,61.94,62.03,61.87,61.96,53283.0,58.9397,59.0253,58.8731,58.9587,53283.0
2023-03-13 13:30:00,61.95,62.07,61.7,62.04,53637.0,58.9492,59.0634,58.7113,59.0348,53637.0
2023-03-13 13:40:00,62.04,62.19,61.96,62.13,74795.0,59.0348,59.1776,58.9587,59.1205,74795.0
2023-03-13 13:50:00,62.14,62.41,62.13,62.3,53555.0,59.13,59.3869,59.1205,59.2822,53555.0
2023-03-13 14:00:00,62.32,62.45,62.27,62.36,50652.0,59.3013,59.425,59.2537,59.3393,50652.0
2023-03-13 14:10:00,62.35,62.65,62.35,62.56,44085.0,59.3298,59.6153,59.3298,59.5297,44085.0
2023-03-13 14:20:00,62.55,62.66,62.41,62.5,61574.0,59.5201,59.6248,59.3869,59.4726,61574.0
2023-03-13 14:30:00,62.51,62.68,62.46,62.49,53201.0,59.4821,59.6438,59.4345,59.463,53201.0
2023-03-13 14:40:00,62.52,62.77,62.49,62.55,44104.0,59.4916,59.7295,59.463,59.5201,44104.0
2023-03-13 14:50:00,62.54,62.64,62.49,62.57,34140.0,59.5106,59.6058,59.463,59.5392,34140.0
2023-03-13 15:00:00,62.58,62.79,62.53,62.59,98201.0,59.5487,59.7485,59.5011,59.5582,98201.0
2023-03-13 15:10:00,62.57,62.77,62.54,62.56,55765.0,59.5392,59.7295,59.5106,59.5297,55765.0
2023-03-13 15:20:00,62.56,62.58,62.23,62.39,77482.0,59.5297,59.5487,59.2156,59.3679,77482.0
2023-03-13 15:30:00,62.38,62.46,62.2,62.35,102699.0,59.3584,59.4345,59.1871,59.3298,102699.0
2023-03-13 15:40:00,62.37,62.42,62.28,62.32,138604.0,59.3489,59.3964,59.2632,59.3013,138604.0
2023-03-13 15:50:00,62.31,62.36,62.12,62.15,406519.0,59.2918,59.3393,59.111,59.1395,406519.0
2023-03-14 09:30:00,63.43,64.08,63.05,63.08,115770.0,60.3575,60.976,59.9959,60.0245,115770.0
2023-03-14 09:40:00,63.1,63.17,62.95,63.03,66633.0,60.0435,60.1101,59.9008,59.9769,66633.0
2023-03-14 09:50:00,63.01,63.06,62.66,63.05,47461.0,59.9579,60.0054,59.6248,59.9959,47461.0
2023-03-14 10:00:00,63.05,63.15,62.87,62.98,54563.0,59.9959,60.0911,59.8246,59.9293,54563.0
2023-03-14 10:10:00,62.95,63.33,62.77,63.21,37246.0,59.9008,60.2624,59.7295,60.1482,37246.0
2023-03-14 10:20:00,63.21,63.47,63.16,63.31,24153.0,60.1482,60.3956,60.1006,60.2433,24153.0
2023-03-14 10:30:00,63.32,63.48,63.25,63.42,59118.0,60.2528,60.4051,60.1862,60.348,59118.0
2023-03-14 10:40:00,63.43,63.66,63.42,63.64,33194.0,60.3575,60.5764,60.348,60.5573,33194.0
2023-03-14 10:50:00,63.64,63.7,63.48,63.49,36791.0,60.5573,60.6144,60.4051,60.4146,36791.0
2023-03-14 11:00:00,63.49,63.65,63.44,63.49,27118.0,60.4146,60.5669,60.367,60.4146,27118.0
2023-03-14 11:10:00,63.49,63.49,63.34,63.41,50644.0,60.4146,60.4146,60.2719,60.3385,50644.0
2023-03-14 11:20:00,63.39,63.52,63.35,63.37,41390.0,60.3194,60.4431,60.2814,60.3004,41390.0
2023-03-14 11:30:00,63.36,63.42,63.26,63.41,26857.0,60.2909,60.348,60.1957,60.3385,26857.0
2023-03-14 11:40:00,63.42,63.45,63.2,63.2,35810.0,60.348,60.3765,60.1386,60.1386,35810.0
2023-03-14 11:50:00,63.2,63.27,63.15,63.26,31538.0,60.1386,60.2053,60.0911,60.1957,31538.0
2023-03-14 12:00:00,63.27,63.38,63.06,63.1,48056.0,60.2053,60.3099,60.0054,60.0435,48056.0
2023-03-14 12:10:00,63.1,63.4,63.1,63.36,44080.0,60.0435,60.329,60.0435,60.2909,44080.0
2023-03-14 12:20:00,63.35,63.36,63.2,63.27,28555.0,60.2814,60.2909,60.1386,60.2053,28555.0
2023-03-14 12:30:00,63.27,63.51,63.26,63.49,31566.0,60.2053,60.4336,60.1957,60.4146,31566.0
2023-03-14 12:40:00,63.48,63.62,63.38,63.6,32040.0,60.4051,60.5383,60.3099,60.5193,32040.0
2023-03-14 12:50:00,63.6,63.63,63.43,63.48,29118.0,60.5193,60.5478,60.3575,60.4051,29118.0
2023-03-14 13:00:00,63.46,63.48,63.14,63.15,25640.0,60.3861,60.4051,60.0816,60.0911,25640.0
2023-03-14 13:10:00,63.12,63.15,62.86,62.98,29054.0,60.0625,60.0911,59.8151,59.9293,29054.0
2023-03-14 13:20:00,62.94,63.05,62.78,62.97,23820.0,59.8912,59.9959,59.739,59.9198,23820.0
2023-03-14 13:30:00,62.96,63.09,62.9,63.08,38808.0,59.9103,60.034,59.8532,60.0245,38808.0
2023-03-14 13:40:00,63.07,63.09,62.77,62.84,25797.0,60.0149,60.034,59.7295,59.7961,25797.0
2023-03-14 13:50:00,62.86,62.88,62.76,62.87,26239.0,59.8151,59.8342,59.72,59.8246,26239.0
2023-03-14 14:00:00,62.87,62.93,62.62,62.71,37427.0,59.8246,59.8817,59.5867,59.6724,37427.0
2023-03-14 14:10:00,62.7,62.79,62.63,62.75,28217.0,59.6629,59.7485,59.5963,59.7104,28217.0
2023-03-14 14:20:00,62.74,62.9,62.7,62.82,21893.0,59.7009,59.8532,59.6629,59.7771,21893.0
2023-03-14 14:30:00,62.83,62.89,62.79,62.83,19714.0,59.7866,59.8437,59.7485,59.7866,19714.0
2023-03-14 14:40:00,62.82,62.97,62.71,62.9,23960.0,59.7771,59.9198,59.6724,59.8532,23960.0
2023-03-14 14:50:00,62.88,62.95,62.78,62.8,21498.0,59.8342,59.9008,59.739,59.758,21498.0
2023-03-14 15:00:00,62.81,62.86,62.66,62.69,30031.0,59.7675,59.8151,59.6248,59.6534,30031.0
2023-03-14 15:10:00,62.68,62.81,62.58,62.78,34162.0,59.6438,59.7675,59.5487,59.739,34162.0
2023-03-14 15:20:00,62.79,62.8,62.59,62.69,29435.0,59.7485,59.758,59.5582,59.6534,29435.0
2023-03-14 15:30:00,62.69,62.91,62.66,62.84,67014.0,59.6534,59.8627,59.6248,59.7961,67014.0
2023-03-14 15:40:00,62.83,62.99,62.8,62.85,83387.0,59.7866,59.9388,59.758,59.8056,83387.0
2023-03-14 15:50:00,62.86,63.18,62.83,63.11,216880.0,59.8151,60.1196,59.7866,60.053,216880.0
2023-03-15 09:30:00,61.36,61.36,60.86,61.27,94132.0,58.3878,58.3878,57.912,58.3021,94132.0
2023-03-15 09:40:00,61.38,61.64,61.3,61.48,39492.0,58.4068,58.6542,58.3307,58.502,39492.0
2023-03-15 09:50:00,61.46,61.64,61.28,61.62,37557.0,58.4829,58.6542,58.3117,58.6352,37557.0
2023-03-15 10:00:00,61.61,61.66,61.38,61.5,56270.0,58.6257,58.6732,58.4068,58.521,56270.0
2023-03-15 10:10:00,61.55,61.62,61.36,61.43,24871.0,58.5686,58.6352,58.3878,58.4544,24871.0
2023-03-15 10:20:00,61.46,61.46,61.06,61.24,30998.0,58.4829,58.4829,58.1023,58.2736,30998.0
2023-03-15 10:30:00,61.26,61.38,61.16,61.16,31994.0,58.2926,58.4068,58.1975,58.1975,31994.0
2023-03-15 10:40:00,61.19,61.24,61.1,61.1,28355.0,58.226,58.2736,58.1404,58.1404,28355.0
2023-03-15 10:50:00,61.09,61.26,61.0,61.26,38216.0,58.1309,58.2926,58.0452,58.2926,38216.0
2023-03-15 11:00:00,61.26,61.4,61.16,61.24,40497.0,58.2926,58.4258,58.1975,58.2736,40497.0
2023-03-15 11:10:00,61.23,61.5,61.23,61.45,24582.0,58.2641,58.521,58.2641,58.4734,24582.0
2023-03-15 11:20:00,61.47,61.47,61.17,61.17,20006.0,58.4924,58.4924,58.207,58.207,20006.0
2023-03-15 11:30:00,61.16,61.2,60.93,60.93,28307.0,58.1975,58.2355,57.9786,57.9786,28307.0
2023-03-15 11:40:00,60.92,61.02,60.62,60.65,37132.0,57.9691,58.0642,57.6836,57.7122,37132.0
2023-03-15 11:50:00,60.64,60.64,60.49,60.58,23864.0,57.7027,57.7027,57.5599,57.6456,23864.0
2023-03-15 12:00:00,60.61,60.74,60.53,60.57,23344.0,57.6741,57.7978,57.598,57.636,23344.0
2023-03-15 12:10:00,60.56,60.66,60.53,60.53,22853.0,57.6265,57.7217,57.598,57.598,22853.0
2023-03-15 12:20:00,60.52,60.61,60.44,60.6,22986.0,57.5885,57.6741,57.5123,57.6646,22986.0
2023-03-15 12:30:00,60.62,60.69,60.45,60.56,30102.0,57.6836,57.7502,57.5219,57.6265,30102.0
2023-03-15 12:40:00,60.57,60.61,60.51,60.59,23659.0,57.636,57.6741,57.579,57.6551,23659.0
2023-03-15 12:50:00,60.59,60.59,60.28,60.4,26316.0,57.6551,57.6551,57.3601,57.4743,26316.0
2023-03-15 13:00:00,60.38,60.4,60.27,60.36,27782.0,57.4552,57.4743,57.3506,57.4362,27782.0
2023-03-15 13:10:00,60.35,60.55,60.35,60.5,28726.0,57.4267,57.617,57.4267,57.5694,28726.0
2023-03-15 13:20:00,60.47,60.56,60.39,60.56,34002.0,57.5409,57.6265,57.4648,57.6265,34002.0
2023-03-15 13:30:00,60.55,60.62,60.42,60.53,47363.0,57.617,57.6836,57.4933,57.598,47363.0
2023-03-15 13:40:00,60.51,60.52,60.24,60.24,31454.0,57.579,57.5885,57.322,57.322,31454.0
2023-03-15 13:50:00,60.22,60.43,60.21,60.31,35240.0,57.303,57.5028,57.2935,57.3886,35240.0
2023-03-15 14:00:00,60.33,60.41,60.26,60.32,26586.0,57.4077,57.4838,57.3411,57.3982,26586.0
2023-03-15 14:10:00,60.33,60.37,60.2,60.33,22745.0,57.4077,57.4457,57.284,57.4077,22745.0
2023-03-15 14:20:00,60.31,61.04,60.31,60.79,61031.0,57.3886,58.0833,57.3886,57.8454,61031.0
2023-03-15 14:30:00,60.82,60.99,60.72,60.86,39108.0,57.8739,58.0357,57.7788,57.912,39108.0
2023-03-15 14:40:00,60.85,60.96,60.85,60.9,25842.0,57.9025,58.0072,57.9025,57.9501,25842.0
2023-03-15 14:50:00,60.91,61.07,60.81,60.99,31501.0,57.9596,58.1118,57.8644,58.0357,31501.0
2023-03-15 15:00:00,61.0,61.12,60.83,60.83,62973.0,58.0452,58.1594,57.8835,57.8835,62973.0
2023-03-15 15:10:00,60.8,60.92,60.76,60.83,47282.0,57.8549,57.9691,57.8168,57.8835,47282.0
2023-03-15 15:20:00,60.82,61.0,60.76,60.93,50893.0,57.8739,58.0452,57.8168,57.9786,50893.0
2023-03-15 15:30:00,60.91,60.96,60.83,60.91,66793.0,57.9596,58.0072,57.8835,57.9596,66793.0
2023-03-15 15:40:00,60.9,60.97,60.73,60.86,110948.0,57.9501,58.0167,57.7883,57.912,110948.0
2023-03-15 15:50:00,60.84,61.25,60.75,61.24,270555.0,57.893,58.2831,57.8073,58.2736,270555.0
2023-03-16 09:30:00,60.65,60.7,60.38,60.63,85382.0,57.7122,57.7597,57.4552,57.6931,85382.0
2023-03-16 09:40:00,60.63,60.68,60.35,60.54,39007.0,57.6931,57.7407,57.4267,57.6075,39007.0
2023-03-16 09:50:00,60.54,60.79,60.42,60.68,26375.0,57.6075,57.8454,57.4933,57.7407,26375.0
2023-03-16 10:00:00,60.66,60.7,60.32,60.42,40313.0,57.7217,57.7597,57.3982,57.4933,40313.0
2023-03-16 10:10:00,60.41,60.55,60.33,60.48,45221.0,57.4838,57.617,57.4077,57.5504,45221.0
2023-03-16 10:20:00,60.5,60.69,60.39,60.67,22640.0,57.5694,57.7502,57.4648,57.7312,22640.0
2023-03-16 10:30:00,60.69,60.97,60.68,60.97,31646.0,57.7502,58.0167,57.7407,58.0167,31646.0
2023-03-16 10:40:00,60.96,61.16,60.8,61.13,50523.0,58.0072,58.1975,57.8549,58.1689,50523.0
2023-03-16 10:50:00,61.15,61.63,61.15,61.47,62307.0,58.188,58.6447,58.188,58.4924,62307.0
2023-03-16 11:00:00,61.45,61.69,61.42,61.57,32192.0,58.4734,58.7018,58.4449,58.5876,32192.0
2023-03-16 11:10:00,61.58,61.74,61.5,61.7,27759.0,58.5971,58.7494,58.521,58.7113,27759.0
2023-03-16 11:20:00,61.73,61.85,61.67,61.74,30312.0,58.7399,58.854,58.6828,58.7494,30312.0
2023-03-16 11:30:00,61.77,61.77,61.56,61.75,20003.0,58.7779,58.7779,58.5781,58.7589,20003.0
2023-03-16 11:40:00,61.75,61.93,61.75,61.92,23352.0,58.7589,58.9302,58.7589,58.9207,23352.0
2023-03-16 11:50:00,61.93,61.99,61.88,61.92,24096.0,58.9302,58.9873,58.8826,58.9207,24096.0
2023-03-16 12:00:00,61.91,61.94,61.79,61.82,23864.0,58.9111,58.9397,58.7969,58.8255,23864.0
2023-03-16 12:10:00,61.81,61.97,61.78,61.97,23873.0,58.816,58.9682,58.7874,58.9682,23873.0
2023-03-16 12:20:00,61.98,62.08,61.94,62.08,25871.0,58.9777,59.0729,58.9397,59.0729,25871.0
2023-03-16 12:30:00,62.08,62.1,62.0,62.06,40892.0,59.0729,59.0919,58.9968,59.0539,40892.0
2023-03-16 12:40:00,62.05,62.35,62.05,62.29,37228.0,59.0444,59.3298,59.0444,59.2727,37228.0
2023-03-16 12:50:00,62.3,62.55,62.3,62.5,48114.0,59.2822,59.5201,59.2822,59.4726,48114.0
2023-03-16 13:00:00,62.51,62.85,62.5,62.79,44860.0,59.4821,59.8056,59.4726,59.7485,44860.0
2023-03-16 13:10:00,62.77,62.77,62.53,62.54,31060.0,59.7295,59.7295,59.5011,59.5106,31060.0
2023-03-16 13:20:00,62.55,62.65,62.49,62.63,35288.0,59.5201,59.6153,59.463,59.5963,35288.0
2023-03-16 13:30:00,62.63,62.63,62.47,62.61,30432.0,59.5963,59.5963,59.444,59.5772,30432.0
2023-03-16 13:40:00,62.61,62.73,62.55,62.69,36522.0,59.5772,59.6914,59.5201,59.6534,36522.0
2023-03-16 13:50:00,62.69,62.72,62.48,62.64,71483.0,59.6534,59.6819,59.4535,59.6058,71483.0
2023-03-16 14:00:00,62.64,62.69,62.3,62.4,21999.0,59.6058,59.6534,59.2822,59.3774,21999.0
2023-03-16 14:10:00,62.4,62.46,62.35,62.4,26206.0,59.3774,59.4345,59.3298,59.3774,26206.0
2023-03-16 14:20:00,62.42,62.48,62.34,62.48,33326.0,59.3964,59.4535,59.3203,59.4535,33326.0
2023-03-16 14:30:00,62.47,62.48,62.25,62.42,25248.0,59.444,59.4535,59.2347,59.3964,25248.0
2023-03-16 14:40:00,62.42,62.6,62.41,62.52,31867.0,59.3964,59.5677,59.3869,59.4916,31867.0
2023-03-16 14:50:00,62.52,62.62,62.41,62.61,31788.0,59.4916,59.5867,59.3869,59.5772,31788.0
2023-03-16 15:00:00,62.62,62.72,62.56,62.63,35784.0,59.5867,59.6819,59.5297,59.5963,35784.0
2023-03-16 15:10:00,62.64,62.64,62.44,62.46,41338.0,59.6058,59.6058,59.4155,59.4345,41338.0
2023-03-16 15:20:00,62.47,62.59,62.44,62.58,41526.0,59.444,59.5582,59.4155,59.5487,41526.0
2023-03-16 15:30:00,62.58,62.63,62.41,62.46,60186.0,59.5487,59.5963,59.3869,59.4345,60186.0
2023-03-16 15:40:00,62.47,62.67,62.47,62.52,91172.0,59.444,59.6343,59.444,59.4916,91172.0
2023-03-16 15:50:00,62.52,62.53,62.37,62.48,325788.0,59.4916,59.5011,59.3489,59.4535,325788.0
2023-03-17 09:30:00,62.22,62.22,61.34,61.61,598605.0,59.2061,59.2061,58.3687,58.6257,598605.0
2023-03-17 09:40:00,61.58,61.67,61.23,61.23,50614.0,58.5971,58.6828,58.2641,58.2641,50614.0
2023-03-17 09:50:00,61.24,61.51,61.22,61.22,27168.0,58.2736,58.5305,58.2546,58.2546,27168.0
2023-03-17 10:00:00,61.24,61.42,60.98,61.03,33255.0,58.2736,58.4449,58.0262,58.0738,33255.0
2023-03-17 10:10:00,61.01,61.11,60.92,60.93,34306.0,58.0547,58.1499,57.9691,57.9786,34306.0
2023-03-17 10:20:00,60.94,61.0,60.82,60.95,38604.0,57.9881,58.0452,57.8739,57.9976,38604.0
2023-03-17 10:30:00,60.96,61.04,60.93,60.95,29790.0,58.0072,58.0833,57.9786,57.9976,29790.0
2023-03-17 10:40:00,60.95,61.15,60.84,61.12,35050.0,57.9976,58.188,57.893,58.1594,35050.0
2023-03-17 10:50:00,61.12,61.14,60.96,61.03,30649.0,58.1594,58.1784,58.0072,58.0738,30649.0
2023-03-17 11:00:00,61.02,61.03,60.82,61.03,31690.0,58.0642,58.0738,57.8739,58.0738,31690.0
2023-03-17 11:10:00,61.03,61.21,60.96,61.08,27054.0,58.0738,58.245,58.0072,58.1213,27054.0
2023-03-17 11:20:00,61.1,61.18,60.97,61.06,27768.0,58.1404,58.2165,58.0167,58.1023,27768.0
2023-03-17 11:30:00,61.06,61.21,61.0,61.04,30832.0,58.1023,58.245,58.0452,58.0833,30832.0
2023-03-17 11:40:00,61.05,61.1,60.97,61.07,47265.0,58.0928,58.1404,58.0167,58.1118,47265.0
2023-03-17 11:50:00,61.06,61.18,61.01,61.12,48758.0,58.1023,58.2165,58.0547,58.1594,48758.0
2023-03-17 12:00:00,61.11,61.39,61.11,61.37,32388.0,58.1499,58.4163,58.1499,58.3973,32388.0
2023-03-17 12:10:00,61.39,61.41,61.32,61.4,29586.0,58.4163,58.4354,58.3497,58.4258,29586.0
2023-03-17 12:20:00,61.4,61.43,61.25,61.41,33870.0,58.4258,58.4544,58.2831,58.4354,33870.0
2023-03-17 12:30:00,61.39,61.58,61.25,61.27,46140.0,58.4163,58.5971,58.2831,58.3021,46140.0
2023-03-17 12:40:00,61.28,61.36,61.24,61.3,25849.0,58.3117,58.3878,58.2736,58.3307,25849.0
2023-03-17 12:50:00,61.29,61.36,61.23,61.27,20768.0,58.3212,58.3878,58.2641,58.3021,20768.0
2023-03-17 13:00:00,61.25,61.35,61.17,61.3,28246.0,58.2831,58.3783,58.207,58.3307,28246.0
2023-03-17 13:10:00,61.28,61.31,61.09,61.16,30692.0,58.3117,58.3402,58.1309,58.1975,30692.0
2023-03-17 13:20:00,61.15,61.29,61.15,61.18,29153.0,58.188,58.3212,58.188,58.2165,29153.0
2023-03-17 13:30:00,61.2,61.23,61.02,61.08,35079.0,58.2355,58.2641,58.0642,58.1213,35079.0
2023-03-17 13:40:00,61.08,61.08,60.94,61.01,34657.0,58.1213,58.1213,57.9881,58.0547,34657.0
2023-03-17 13:50:00,61.04,61.06,60.96,61.0,32846.0,58.0833,58.1023,58.0072,58.0452,32846.0
2023-03-17 14:00:00,60.99,61.06,60.89,60.94,39769.0,58.0357,58.1023,57.9405,57.9881,39769.0
2023-03-17 14:10:00,60.94,60.96,60.79,60.87,86129.0,57.9881,58.0072,57.8454,57.9215,86129.0
2023-03-17 14:20:00,60.85,60.85,60.7,60.71,29857.0,57.9025,57.9025,57.7597,57.7693,29857.0
2023-03-17 14:30:00,60.7,60.86,60.7,60.75,35249.0,57.7597,57.912,57.7597,57.8073,35249.0
2023-03-17 14:40:00,60.75,60.83,60.73,60.81,33604.0,57.8073,57.8835,57.7883,57.8644,33604.0
2023-03-17 14:50:00,60.8,60.93,60.69,60.87,29129.0,57.8549,57.9786,57.7502,57.9215,29129.0
2023-03-17 15:00:00,60.88,60.91,60.75,60.8,42734.0,57.931,57.9596,57.8073,57.8549,42734.0
2023-03-17 15:10:00,60.8,60.89,60.73,60.81,47838.0,57.8549,57.9405,57.7883,57.8644,47838.0
2023-03-17 15:20:00,60.83,60.94,60.76,60.92,46782.0,57.8835,57.9881,57.8168,57.9691,46782.0
2023-03-17 15:30:00,60.91,61.14,60.76,61.11,82167.0,57.9596,58.1784,57.8168,58.1499,82167.0
2023-03-17 15:40:00,61.12,61.4,61.11,61.17,257451.0,58.1594,58.4258,58.1499,58.207,257451.0
2023-03-17 15:50:00,61.16,61.52,61.15,61.3,629856.0,58.1975,58.54,58.188,58.3307,629856.0
2023-03-20 09:30:00,61.76,62.31,61.17,61.78,90462.0,58.7684,59.2918,58.207,58.7874,90462.0
2023-03-20 09:40:00,61.81,62.19,61.76,62.16,37990.0,58.816,59.1776,58.7684,59.149,37990.0
2023-03-20 09:50:00,62.21,62.74,62.18,62.73,38052.0,59.1966,59.7009,59.1681,59.6914,38052.0
2023-03-20 10:00:00,62.69,62.84,62.56,62.6,39346.0,59.6534,59.7961,59.5297,59.5677,39346.0
2023-03-20 10:10:00,62.62,62.82,62.58,62.61,32595.0,59.5867,59.7771,59.5487,59.5772,32595.0
2023-03-20 10:20:00,62.61,63.0,62.6,62.92,23702.0,59.5772,59.9483,59.5677,59.8722,23702.0
2023-03-20 10:30:00,62.92,62.95,62.8,62.84,26116.0,59.8722,59.9008,59.758,59.7961,26116.0
2023-03-20 10:40:00,62.81,62.95,62.79,62.95,22742.0,59.7675,59.9008,59.7485,59.9008,22742.0
2023-03-20 10:50:00,62.95,63.08,62.88,63.07,46449.0,59.9008,60.0245,59.8342,60.0149,46449.0
2023-03-20 11:00:00,63.07,63.21,63.06,63.12,25193.0,60.0149,60.1482,60.0054,60.0625,25193.0
2023-03-20 11:10:00,63.12,63.22,63.03,63.19,45342.0,60.0625,60.1577,59.9769,60.1291,45342.0
2023-03-20 11:20:00,63.18,63.4,63.09,63.4,41186.0,60.1196,60.329,60.034,60.329,41186.0
2023-03-20 11:30:00,63.39,63.42,63.32,63.38,22032.0,60.3194,60.348,60.2528,60.3099,22032.0
2023-03-20 11:40:00,63.37,63.51,63.37,63.48,27060.0,60.3004,60.4336,60.3004,60.4051,27060.0
2023-03-20 11:50:00,63.5,63.53,63.29,63.33,16229.0,60.4241,60.4527,60.2243,60.2624,16229.0
2023-03-20 12:00:00,63.32,63.37,63.17,63.19,33417.0,60.2528,60.3004,60.1101,60.1291,33417.0
2023-03-20 12:10:00,63.16,63.27,63.1,63.24,27867.0,60.1006,60.2053,60.0435,60.1767,27867.0
2023-03-20 12:20:00,63.25,63.43,63.21,63.35,33109.0,60.1862,60.3575,60.1482,60.2814,33109.0
2023-03-20 12:30:00,63.36,63.44,63.31,63.42,26756.0,60.2909,60.367,60.2433,60.348,26756.0
2023-03-20 12:40:00,63.43,63.43,63.28,63.38,23538.0,60.3575,60.3575,60.2148,60.3099,23538.0
2023-03-20 12:50:00,63.38,63.67,63.38,63.62,27545.0,60.3099,60.5859,60.3099,60.5383,27545.0
2023-03-20 13:00:00,63.62,63.79,63.62,63.69,27981.0,60.5383,60.7001,60.5383,60.6049,27981.0
2023-03-20 13:10:00,63.69,63.7,63.61,63.69,32734.0,60.6049,60.6144,60.5288,60.6049,32734.0
2023-03-20 13:20:00,63.69,63.69,63.55,63.58,25685.0,60.6049,60.6049,60.4717,60.5002,25685.0
2023-03-20 13:30:00,63.58,63.69,63.57,63.69,19062.0,60.5002,60.6049,60.4907,60.6049,19062.0
2023-03-20 13:40:00,63.69,63.7,63.57,63.6,39597.0,60.6049,60.6144,60.4907,60.5193,39597.0
2023-03-20 13:50:00,63.59,63.64,63.53,63.56,27948.0,60.5098,60.5573,60.4527,60.4812,27948.0
2023-03-20 14:00:00,63.58,63.6,63.37,63.43,19676.0,60.5002,60.5193,60.3004,60.3575,19676.0
2023-03-20 14:10:00,63.42,63.49,63.32,63.46,30414.0,60.348,60.4146,60.2528,60.3861,30414.0
2023-03-20 14:20:00,63.45,63.61,63.45,63.56,35398.0,60.3765,60.5288,60.3765,60.4812,35398.0
2023-03-20 14:30:00,63.56,63.57,63.39,63.41,34217.0,60.4812,60.4907,60.3194,60.3385,34217.0
2023-03-20 14:40:00,63.43,63.48,63.39,63.39,35542.0,60.3575,60.4051,60.3194,60.3194,35542.0
2023-03-20 14:50:00,63.38,63.48,63.37,63.41,29990.0,60.3099,60.4051,60.3004,60.3385,29990.0
2023-03-20 15:00:00,63.4,63.41,63.32,63.34,36718.0,60.329,60.3385,60.2528,60.2719,36718.0
2023-03-20 15:10:00,63.33,63.33,63.24,63.33,56304.0,60.2624,60.2624,60.1767,60.2624,56304.0
2023-03-20 15:20:00,63.32,63.41,63.23,63.39,42424.0,60.2528,60.3385,60.1672,60.3194,42424.0
2023-03-20 15:30:00,63.39,63.5,63.37,63.43,57568.0,60.3194,60.4241,60.3004,60.3575,57568.0
2023-03-20 15:40:00,63.43,63.51,63.38,63.48,94593.0,60.3575,60.4336,60.3099,60.4051,94593.0
2023-03-20 15:50:00,63.48,63.53,63.35,63.36,238667.0,60.4051,60.4527,60.2814,60.2909,238667.0
2023-03-21 09:30:00,64.68,64.99,64.47,64.79,87054.0,61.547,61.8419,61.3471,61.6516,87054.0
2023-03-21 09:40:00,64.79,65.16,64.77,64.9,36115.0,61.6516,62.0037,61.6326,61.7563,36115.0
2023-03-21 09:50:00,64.9,64.94,64.73,64.92,27943.0,61.7563,61.7944,61.5945,61.7753,27943.0
2023-03-21 10:00:00,64.93,64.96,64.73,64.93,52048.0,61.7849,61.8134,61.5945,61.7849,52048.0
2023-03-21 10:10:00,64.94,65.0,64.79,64.96,46340.0,61.7944,61.8515,61.6516,61.8134,46340.0
2023-03-21 10:20:00,64.96,64.99,64.86,64.9,43759.0,61.8134,61.8419,61.7182,61.7563,43759.0
2023-03-21 10:30:00,64.9,64.97,64.82,64.96,51523.0,61.7563,61.8229,61.6802,61.8134,51523.0
2023-03-21 10:40:00,64.96,65.04,64.88,64.91,21705.0,61.8134,61.8895,61.7373,61.7658,21705.0
2023-03-21 10:50:00,64.9,64.9,64.77,64.82,39379.0,61.7563,61.7563,61.6326,61.6802,39379.0
2023-03-21 11:00:00,64.83,64.95,64.82,64.85,34807.0,61.6897,61.8039,61.6802,61.7087,34807.0
2023-03-21 11:10:00,64.86,64.98,64.8,64.94,28613.0,61.7182,61.8324,61.6611,61.7944,28613.0
2023-03-21 11:20:00,64.94,64.97,64.85,64.9,18316.0,61.7944,61.8229,61.7087,61.7563,18316.0
2023-03-21 11:30:00,64.9,64.98,64.88,64.91,22474.0,61.7563,61.8324,61.7373,61.7658,22474.0
2023-03-21 11:40:00,64.92,64.94,64.83,64.89,42331.0,61.7753,61.7944,61.6897,61.7468,42331.0
2023-03-21 11:50:00,64.89,64.95,64.8,64.88,27822.0,61.7468,61.8039,61.6611,61.7373,27822.0
2023-03-21 12:00:00,64.9,64.9,64.81,64.88,30275.0,61.7563,61.7563,61.6707,61.7373,30275.0
2023-03-21 12:10:00,64.88,64.92,64.83,64.84,25721.0,61.7373,61.7753,61.6897,61.6992,25721.0
2023-03-21 12:20:00,64.82,64.87,64.77,64.86,22591.0,61.6802,61.7278,61.6326,61.7182,22591.0
2023-03-21 12:30:00,64.86,64.88,64.76,64.77,28129.0,61.7182,61.7373,61.6231,61.6326,28129.0
2023-03-21 12:40:00,64.78,64.81,64.74,64.78,27927.0,61.6421,61.6707,61.6041,61.6421,27927.0
2023-03-21 12:50:00,64.79,64.8,64.67,64.69,34013.0,61.6516,61.6611,61.5374,61.5565,34013.0
2023-03-21 13:00:00,64.69,64.78,64.64,64.78,28901.0,61.5565,61.6421,61.5089,61.6421,28901.0
2023-03-21 13:10:00,64.77,64.89,64.74,64.86,29726.0,61.6326,61.7468,61.6041,61.7182,29726.0
2023-03-21 13:20:00,64.86,64.98,64.85,64.94,31963.0,61.7182,61.8324,61.7087,61.7944,31963.0
2023-03-21 13:30:00,64.95,64.98,64.82,64.84,26819.0,61.8039,61.8324,61.6802,61.6992,26819.0
2023-03-21 13:40:00,64.84,64.92,64.79,64.87,21208.0,61.6992,61.7753,61.6516,61.7278,21208.0
2023-03-21 13:50:00,64.87,64.88,64.66,64.69,42587.0,61.7278,61.7373,61.5279,61.5565,42587.0
2023-03-21 14:00:00,64.7,64.71,64.64,64.66,22122.0,61.566,61.5755,61.5089,61.5279,22122.0
2023-03-21 14:10:00,64.67,64.84,64.66,64.82,36996.0,61.5374,61.6992,61.5279,61.6802,36996.0
2023-03-21 14:20:00,64.82,64.87,64.72,64.76,24000.0,61.6802,61.7278,61.585,61.6231,24000.0
2023-03-21 14:30:00,64.77,64.77,64.67,64.68,20878.0,61.6326,61.6326,61.5374,61.547,20878.0
2023-03-21 14:40:00,64.69,64.83,64.69,64.8,41924.0,61.5565,61.6897,61.5565,61.6611,41924.0
2023-03-21 14:50:00,64.8,64.81,64.69,64.72,31784.0,61.6611,61.6707,61.5565,61.585,31784.0
2023-03-21 15:00:00,64.71,64.81,64.7,64.73,38850.0,61.5755,61.6707,61.566,61.5945,38850.0
2023-03-21 15:10:00,64.73,64.8,64.71,64.75,32847.0,61.5945,61.6611,61.5755,61.6136,32847.0
2023-03-21 15:20:00,64.75,64.77,64.69,64.73,40499.0,61.6136,61.6326,61.5565,61.5945,40499.0
2023-03-21 15:30:00,64.74,64.8,64.69,64.8,54695.0,61.6041,61.6611,61.5565,61.6611,54695.0
2023-03-21 15:40:00,64.81,64.95,64.8,64.94,84024.0,61.6707,61.8039,61.6611,61.7944,84024.0
2023-03-21 15:50:00,64.94,64.94,64.65,64.69,272906.0,61.7944,61.7944,61.5184,61.5565,272906.0
2023-03-22 09:30:00,64.81,64.96,64.34,64.92,44242.0,61.6707,61.8134,61.2234,61.7753,44242.0
2023-03-22 09:40:00,64.87,64.88,64.75,64.85,16400.0,61.7278,61.7373,61.6136,61.7087,16400.0
2023-03-22 09:50:00,64.91,64.97,64.76,64.81,16518.0,61.7658,61.8229,61.6231,61.6707,16518.0
2023-03-22 10:00:00,64.82,64.87,64.62,64.65,24989.0,61.6802,61.7278,61.4899,61.5184,24989.0
2023-03-22 10:10:00,64.68,64.68,64.46,64.59,30039.0,61.547,61.547,61.3376,61.4613,30039.0
2023-03-22 10:20:00,64.59,64.63,64.45,64.5,13380.0,61.4613,61.4994,61.3281,61.3757,13380.0
2023-03-22 10:30:00,64.52,64.53,64.41,64.45,18547.0,61.3947,61.4042,61.29,61.3281,18547.0
2023-03-22 10:40:00,64.47,64.54,64.39,64.44,13824.0,61.3471,61.4137,61.271,61.3186,13824.0
2023-03-22 10:50:00,64.45,64.51,64.32,64.32,18367.0,61.3281,61.3852,61.2044,61.2044,18367.0
2023-03-22 11:00:00,64.32,64.38,64.18,64.18,17194.0,61.2044,61.2615,61.0712,61.0712,17194.0
2023-03-22 11:10:00,64.17,64.19,64.09,64.15,17929.0,61.0617,61.0807,60.9855,61.0426,17929.0
2023-03-22 11:20:00,64.17,64.2,64.08,64.09,13774.0,61.0617,61.0902,60.976,60.9855,13774.0
2023-03-22 11:30:00,64.09,64.11,63.94,63.95,26406.0,60.9855,61.0046,60.8428,60.8523,26406.0
2023-03-22 11:40:00,63.93,63.97,63.86,63.94,12371.0,60.8333,60.8714,60.7667,60.8428,12371.0
2023-03-22 11:50:00,63.97,63.99,63.91,63.94,13133.0,60.8714,60.8904,60.8143,60.8428,13133.0
2023-03-22 12:00:00,63.95,64.03,63.94,64.0,10796.0,60.8523,60.9284,60.8428,60.8999,10796.0
2023-03-22 12:10:00,63.99,64.08,63.93,64.06,20009.0,60.8904,60.976,60.8333,60.957,20009.0
2023-03-22 12:20:00,64.07,64.11,64.02,64.05,20166.0,60.9665,61.0046,60.9189,60.9475,20166.0
2023-03-22 12:30:00,64.04,64.09,63.95,63.95,18347.0,60.938,60.9855,60.8523,60.8523,18347.0
2023-03-22 12:40:00,63.95,64.04,63.92,64.0,17409.0,60.8523,60.938,60.8238,60.8999,17409.0
2023-03-22 12:50:00,64.0,64.03,63.91,63.92,15307.0,60.8999,60.9284,60.8143,60.8238,15307.0
2023-03-22 13:00:00,63.92,63.94,63.84,63.92,14723.0,60.8238,60.8428,60.7476,60.8238,14723.0
2023-03-22 13:10:00,63.92,64.1,63.92,64.1,20172.0,60.8238,60.9951,60.8238,60.9951,20172.0
2023-03-22 13:20:00,64.1,64.12,64.06,64.09,11624.0,60.9951,61.0141,60.957,60.9855,11624.0
2023-03-22 13:30:00,64.1,64.13,64.03,64.06,20648.0,60.9951,61.0236,60.9284,60.957,20648.0
2023-03-22 13:40:00,64.05,64.16,64.03,64.15,11287.0,60.9475,61.0521,60.9284,61.0426,11287.0
2023-03-22 13:50:00,64.16,64.17,64.1,64.14,15700.0,61.0521,61.0617,60.9951,61.0331,15700.0
2023-03-22 14:00:00,64.14,64.58,64.13,64.33,27247.0,61.0331,61.4518,61.0236,61.2139,27247.0
2023-03-22 14:10:00,64.36,64.38,64.15,64.28,25305.0,61.2425,61.2615,61.0426,61.1663,25305.0
2023-03-22 14:20:00,64.27,64.28,64.13,64.13,21526.0,61.1568,61.1663,61.0236,61.0236,21526.0
2023-03-22 14:30:00,64.12,64.24,63.85,64.04,48480.0,61.0141,61.1283,60.7572,60.938,48480.0
2023-03-22 14:40:00,64.07,64.35,64.07,64.25,33569.0,60.9665,61.2329,60.9665,61.1378,33569.0
2023-03-22 14:50:00,64.24,64.31,63.9,63.93,35274.0,61.1283,61.1949,60.8047,60.8333,35274.0
2023-03-22 15:00:00,63.93,63.96,63.52,63.61,39915.0,60.8333,60.8618,60.4431,60.5288,39915.0
2023-03-22 15:10:00,63.64,63.86,63.48,63.75,29812.0,60.5573,60.7667,60.4051,60.662,29812.0
2023-03-22 15:20:00,63.75,64.02,63.72,63.94,24995.0,60.662,60.9189,60.6335,60.8428,24995.0
2023-03-22 15:30:00,63.94,63.97,63.59,63.73,41464.0,60.8428,60.8714,60.5098,60.643,41464.0
2023-03-22 15:40:00,63.74,63.84,63.52,63.61,85319.0,60.6525,60.7476,60.4431,60.5288,85319.0
2023-03-22 15:50:00,63.64,63.64,63.12,63.14,173637.0,60.5573,60.5573,60.0625,60.0816,173637.0
2023-03-23 09:30:00,62.82,63.44,62.82,63.2,54363.0,59.7771,60.367,59.7771,60.1386,54363.0
2023-03-23 09:40:00,63.21,63.38,63.17,63.38,17629.0,60.1482,60.3099,60.1101,60.3099,17629.0
2023-03-23 09:50:00,63.43,63.48,63.1,63.21,26198.0,60.3575,60.4051,60.0435,60.1482,26198.0
2023-03-23 10:00:00,63.21,63.41,63.2,63.32,21735.0,60.1482,60.3385,60.1386,60.2528,21735.0
2023-03-23 10:10:00,63.36,63.41,63.22,63.26,16868.0,60.2909,60.3385,60.1577,60.1957,16868.0
2023-03-23 10:20:00,63.25,63.33,63.12,63.27,19283.0,60.1862,60.2624,60.0625,60.2053,19283.0
2023-03-23 10:30:00,63.27,63.28,62.99,63.14,27839.0,60.2053,60.2148,59.9388,60.0816,27839.0
2023-03-23 10:40:00,63.12,63.24,63.1,63.18,16688.0,60.0625,60.1767,60.0435,60.1196,16688.0
2023-03-23 10:50:00,63.18,63.38,63.18,63.36,14464.0,60.1196,60.3099,60.1196,60.2909,14464.0
2023-03-23 11:00:00,63.37,63.52,63.37,63.49,15871.0,60.3004,60.4431,60.3004,60.4146,15871.0
2023-03-23 11:10:00,63.5,63.5,63.34,63.34,20483.0,60.4241,60.4241,60.2719,60.2719,20483.0
2023-03-23 11:20:00,63.34,63.38,63.27,63.27,15147.0,60.2719,60.3099,60.2053,60.2053,15147.0
2023-03-23 11:30:00,63.34,63.41,63.25,63.38,13293.0,60.2719,60.3385,60.1862,60.3099,13293.0
2023-03-23 11:40:00,63.36,63.39,63.29,63.34,11842.0,60.2909,60.3194,60.2243,60.2719,11842.0
2023-03-23 11:50:00,63.35,63.4,63.25,63.26,15791.0,60.2814,60.329,60.1862,60.1957,15791.0
2023-03-23 12:00:00,63.25,63.33,63.21,63.31,14567.0,60.1862,60.2624,60.1482,60.2433,14567.0
2023-03-23 12:10:00,63.3,63.3,63.14,63.18,16268.0,60.2338,60.2338,60.0816,60.1196,16268.0
2023-03-23 12:20:00,63.18,63.2,63.09,63.12,16995.0,60.1196,60.1386,60.034,60.0625,16995.0
2023-03-23 12:30:00,63.13,63.18,63.02,63.05,13412.0,60.072,60.1196,59.9674,59.9959,13412.0
2023-03-23 12:40:00,63.04,63.08,62.99,63.07,14246.0,59.9864,60.0245,59.9388,60.0149,14246.0
2023-03-23 12:50:00,63.07,63.08,63.0,63.02,20192.0,60.0149,60.0245,59.9483,59.9674,20192.0
2023-03-23 13:00:00,63.01,63.08,62.91,63.0,16165.0,59.9579,60.0245,59.8627,59.9483,16165.0
2023-03-23 13:10:00,63.0,63.02,62.84,62.88,15829.0,59.9483,59.9674,59.7961,59.8342,15829.0
2023-03-23 13:20:00,62.87,62.97,62.67,62.77,30464.0,59.8246,59.9198,59.6343,59.7295,30464.0
2023-03-23 13:30:00,62.74,62.87,62.72,62.77,23947.0,59.7009,59.8246,59.6819,59.7295,23947.0
2023-03-23 13:40:00,62.8,62.88,62.7,62.77,18436.0,59.758,59.8342,59.6629,59.7295,18436.0
2023-03-23 13:50:00,62.76,62.77,62.68,62.68,14956.0,59.72,59.7295,59.6438,59.6438,14956.0
2023-03-23 14:00:00,62.69,62.76,62.61,62.61,16226.0,59.6534,59.72,59.5772,59.5772,16226.0
2023-03-23 14:10:00,62.63,62.7,62.59,62.67,18223.0,59.5963,59.6629,59.5582,59.6343,18223.0
2023-03-23 14:20:00,62.68,62.68,62.43,62.45,32442.0,59.6438,59.6438,59.4059,59.425,32442.0
2023-03-23 14:30:00,62.46,62.54,62.42,62.45,18084.0,59.4345,59.5106,59.3964,59.425,18084.0
2023-03-23 14:40:00,62.45,62.45,62.29,62.38,30214.0,59.425,59.425,59.2727,59.3584,30214.0
2023-03-23 14:50:00,62.36,62.44,62.17,62.44,40050.0,59.3393,59.4155,59.1585,59.4155,40050.0
2023-03-23 15:00:00,62.45,62.83,62.43,62.57,64554.0,59.425,59.7866,59.4059,59.5392,64554.0
2023-03-23 15:10:00,62.63,62.67,62.3,62.33,40299.0,59.5963,59.6343,59.2822,59.3108,40299.0
2023-03-23 15:20:00,62.33,62.41,62.19,62.26,39888.0,59.3108,59.3869,59.1776,59.2442,39888.0
2023-03-23 15:30:00,62.24,62.5,62.23,62.44,40134.0,59.2252,59.4726,59.2156,59.4155,40134.0
2023-03-23 15:40:00,62.43,62.76,62.4,62.62,89688.0,59.4059,59.72,59.3774,59.5867,89688.0
2023-03-23 15:50:00,62.63,62.84,62.52,62.52,172717.0,59.5963,59.7961,59.4916,59.4916,172717.0
2023-03-24 09:30:00,61.76,61.96,61.6,61.79,83357.0,58.7684,58.9587,58.6162,58.7969,83357.0
2023-03-24 09:40:00,61.77,61.86,61.35,61.52,42825.0,58.7779,58.8636,58.3783,58.54,42825.0
2023-03-24 09:50:00,61.5,61.61,61.3,61.53,24444.0,58.521,58.6257,58.3307,58.5495,24444.0
2023-03-24 10:00:00,61.55,61.68,61.48,61.61,30605.0,58.5686,58.6923,58.502,58.6257,30605.0
2023-03-24 10:10:00,61.61,61.75,61.45,61.55,27877.0,58.6257,58.7589,58.4734,58.5686,27877.0
2023-03-24 10:20:00,61.52,61.93,61.46,61.89,62123.0,58.54,58.9302,58.4829,58.8921,62123.0
2023-03-24 10:30:00,61.89,62.02,61.85,61.91,45667.0,58.8921,59.0158,58.854,58.9111,45667.0
2023-03-24 10:40:00,61.89,61.91,61.71,61.77,14479.0,58.8921,58.9111,58.7208,58.7779,14479.0
2023-03-24 10:50:00,61.76,61.94,61.76,61.92,13775.0,58.7684,58.9397,58.7684,58.9207,13775.0
2023-03-24 11:00:00,61.96,62.02,61.88,61.92,13713.0,58.9587,59.0158,58.8826,58.9207,13713.0
2023-03-24 11:10:00,61.91,61.91,61.68,61.8,23712.0,58.9111,58.9111,58.6923,58.8065,23712.0
2023-03-24 11:20:00,61.8,61.95,61.73,61.86,27385.0,58.8065,58.9492,58.7399,58.8636,27385.0
2023-03-24 11:30:00,61.84,62.09,61.8,62.06,17087.0,58.8445,59.0824,58.8065,59.0539,17087.0
2023-03-24 11:40:00,62.08,62.43,62.07,62.27,18395.0,59.0729,59.4059,59.0634,59.2537,18395.0
2023-03-24 11:50:00,62.26,62.5,62.25,62.44,19622.0,59.2442,59.4726,59.2347,59.4155,19622.0
2023-03-24 12:00:00,62.44,62.58,62.39,62.39,22524.0,59.4155,59.5487,59.3679,59.3679,22524.0
2023-03-24 12:10:00,62.39,62.44,62.28,62.32,12200.0,59.3679,59.4155,59.2632,59.3013,12200.0
2023-03-24 12:20:00,62.32,62.45,62.27,62.42,12764.0,59.3013,59.425,59.2537,59.3964,12764.0
2023-03-24 12:30:00,62.44,62.53,62.41,62.5,20646.0,59.4155,59.5011,59.3869,59.4726,20646.0
2023-03-24 12:40:00,62.51,62.64,62.46,62.6,16830.0,59.4821,59.6058,59.4345,59.5677,16830.0
2023-03-24 12:50:00,62.61,62.7,62.57,62.68,12240.0,59.5772,59.6629,59.5392,59.6438,12240.0
2023-03-24 13:00:00,62.68,62.73,62.61,62.66,12079.0,59.6438,59.6914,59.5772,59.6248,12079.0
2023-03-24 13:10:00,62.68,62.69,62.52,62.54,13217.0,59.6438,59.6534,59.4916,59.5106,13217.0
2023-03-24 13:20:00,62.55,62.76,62.54,62.65,24895.0,59.5201,59.72,59.5106,59.6153,24895.0
2023-03-24 13:30:00,62.68,62.75,62.63,62.73,28070.0,59.6438,59.7104,59.5963,59.6914,28070.0
2023-03-24 13:40:00,62.75,62.76,62.62,62.62,18933.0,59.7104,59.72,59.5867,59.5867,18933.0
2023-03-24 13:50:00,62.65,62.77,62.62,62.77,12580.0,59.6153,59.7295,59.5867,59.7295,12580.0
2023-03-24 14:00:00,62.78,62.92,62.78,62.92,16454.0,59.739,59.8722,59.739,59.8722,16454.0
2023-03-24 14:10:00,62.93,63.0,62.89,62.94,41227.0,59.8817,59.9483,59.8437,59.8912,41227.0
2023-03-24 14:20:00,62.95,62.97,62.78,62.81,14139.0,59.9008,59.9198,59.739,59.7675,14139.0
2023-03-24 14:30:00,62.81,62.91,62.77,62.83,30452.0,59.7675,59.8627,59.7295,59.7866,30452.0
2023-03-24 14:40:00,62.82,62.89,62.77,62.87,20476.0,59.7771,59.8437,59.7295,59.8246,20476.0
2023-03-24 14:50:00,62.87,62.87,62.71,62.78,26889.0,59.8246,59.8246,59.6724,59.739,26889.0
2023-03-24 15:00:00,62.76,62.77,62.67,62.69,25645.0,59.72,59.7295,59.6343,59.6534,25645.0
2023-03-24 15:10:00,62.68,62.74,62.64,62.71,20978.0,59.6438,59.7009,59.6058,59.6724,20978.0
2023-03-24 15:20:00,62.71,62.82,62.69,62.79,26172.0,59.6724,59.7771,59.6534,59.7485,26172.0
2023-03-24 15:30:00,62.78,62.89,62.75,62.8,59756.0,59.739,59.8437,59.7104,59.758,59756.0
2023-03-24 15:40:00,62.8,62.87,62.74,62.77,36281.0,59.758,59.8246,59.7009,59.7295,36281.0
2023-03-24 15:50:00,62.77,62.9,62.73,62.89,184723.0,59.7295,59.8532,59.6914,59.8437,184723.0
2023-03-27 09:30:00,63.76,64.1,63.38,63.74,84310.0,60.6715,60.9951,60.3099,60.6525,84310.0
2023-03-27 09:40:00,63.76,63.86,63.6,63.67,20663.0,60.6715,60.7667,60.5193,60.5859,20663.0
2023-03-27 09:50:00,63.67,63.7,63.36,63.48,21491.0,60.5859,60.6144,60.2909,60.4051,21491.0
2023-03-27 10:00:00,63.44,63.44,63.11,63.15,30869.0,60.367,60.367,60.053,60.0911,30869.0
2023-03-27 10:10:00,63.16,63.35,63.12,63.21,21532.0,60.1006,60.2814,60.0625,60.1482,21532.0
2023-03-27 10:20:00,63.21,63.26,63.07,63.12,18668.0,60.1482,60.1957,60.0149,60.0625,18668.0
2023-03-27 10:30:00,63.11,63.11,62.95,63.06,19079.0,60.053,60.053,59.9008,60.0054,19079.0
2023-03-27 10:40:00,63.06,63.06,62.93,63.0,33093.0,60.0054,60.0054,59.8817,59.9483,33093.0
2023-03-27 10:50:00,63.0,63.14,62.98,63.03,38692.0,59.9483,60.0816,59.9293,59.9769,38692.0
2023-03-27 11:00:00,63.09,63.42,63.07,63.38,23167.0,60.034,60.348,60.0149,60.3099,23167.0
2023-03-27 11:10:00,63.37,63.42,63.28,63.31,12296.0,60.3004,60.348,60.2148,60.2433,12296.0
2023-03-27 11:20:00,63.31,63.51,63.31,63.45,18946.0,60.2433,60.4336,60.2433,60.3765,18946.0
2023-03-27 11:30:00,63.46,63.59,63.45,63.59,14196.0,60.3861,60.5098,60.3765,60.5098,14196.0
2023-03-27 11:40:00,63.58,63.66,63.56,63.63,15531.0,60.5002,60.5764,60.4812,60.5478,15531.0
2023-03-27 11:50:00,63.62,63.67,63.49,63.61,9556.0,60.5383,60.5859,60.4146,60.5288,9556.0
2023-03-27 12:00:00,63.6,63.67,63.54,63.57,11549.0,60.5193,60.5859,60.4622,60.4907,11549.0
2023-03-27 12:10:00,63.58,63.71,63.56,63.69,15727.0,60.5002,60.6239,60.4812,60.6049,15727.0
2023-03-27 12:20:00,63.69,63.7,63.59,63.61,15790.0,60.6049,60.6144,60.5098,60.5288,15790.0
2023-03-27 12:30:00,63.61,63.68,63.61,63.67,16027.0,60.5288,60.5954,60.5288,60.5859,16027.0
2023-03-27 12:40:00,63.69,63.69,63.56,63.61,14283.0,60.6049,60.6049,60.4812,60.5288,14283.0
2023-03-27 12:50:00,63.61,63.63,63.56,63.61,14590.0,60.5288,60.5478,60.4812,60.5288,14590.0
2023-03-27 13:00:00,63.62,63.72,63.59,63.68,17705.0,60.5383,60.6335,60.5098,60.5954,17705.0
2023-03-27 13:10:00,63.67,63.68,63.58,63.66,11547.0,60.5859,60.5954,60.5002,60.5764,11547.0
2023-03-27 13:20:00,63.65,63.76,63.65,63.7,12022.0,60.5669,60.6715,60.5669,60.6144,12022.0
2023-03-27 13:30:00,63.69,63.74,63.65,63.65,16959.0,60.6049,60.6525,60.5669,60.5669,16959.0
2023-03-27 13:40:00,63.66,63.67,63.58,63.6,14109.0,60.5764,60.5859,60.5002,60.5193,14109.0
2023-03-27 13:50:00,63.58,63.63,63.48,63.48,24563.0,60.5002,60.5478,60.4051,60.4051,24563.0
2023-03-27 14:00:00,63.48,63.51,63.39,63.48,55765.0,60.4051,60.4336,60.3194,60.4051,55765.0
2023-03-27 14:10:00,63.48,63.61,63.47,63.51,39404.0,60.4051,60.5288,60.3956,60.4336,39404.0
2023-03-27 14:20:00,63.49,63.55,63.47,63.53,15149.0,60.4146,60.4717,60.3956,60.4527,15149.0
2023-03-27 14:30:00,63.56,63.63,63.55,63.61,14985.0,60.4812,60.5478,60.4717,60.5288,14985.0
2023-03-27 14:40:00,63.61,63.63,63.57,63.58,15089.0,60.5288,60.5478,60.4907,60.5002,15089.0
2023-03-27 14:50:00,63.59,63.65,63.57,63.64,19160.0,60.5098,60.5669,60.4907,60.5573,19160.0
2023-03-27 15:00:00,63.65,63.66,63.45,63.45,24473.0,60.5669,60.5764,60.3765,60.3765,24473.0
2023-03-27 15:10:00,63.46,63.5,63.43,63.44,25582.0,60.3861,60.4241,60.3575,60.367,25582.0
2023-03-27 15:20:00,63.45,63.48,63.41,63.44,27280.0,60.3765,60.4051,60.3385,60.367,27280.0
2023-03-27 15:30:00,63.47,63.47,63.25,63.3,31812.0,60.3956,60.3956,60.1862,60.2338,31812.0
2023-03-27 15:40:00,63.31,63.34,63.17,63.18,78870.0,60.2433,60.2719,60.1101,60.1196,78870.0
2023-03-27 15:50:00,63.17,63.27,63.04,63.12,211291.0,60.1101,60.2053,59.9864,60.0625,211291.0
2023-03-28 09:30:00,63.27,63.46,62.95,63.44,55994.0,60.2053,60.3861,59.9008,60.367,55994.0
2023-03-28 09:40:00,63.47,63.54,63.39,63.4,14459.0,60.3956,60.4622,60.3194,60.329,14459.0
2023-03-28 09:50:00,63.41,63.51,63.41,63.43,18229.0,60.3385,60.4336,60.3385,60.3575,18229.0
2023-03-28 10:00:00,63.42,63.62,63.35,63.57,17481.0,60.348,60.5383,60.2814,60.4907,17481.0
2023-03-28 10:10:00,63.57,63.59,63.4,63.42,23849.0,60.4907,60.5098,60.329,60.348,23849.0
2023-03-28 10:20:00,63.43,63.48,63.36,63.41,18038.0,60.3575,60.4051,60.2909,60.3385,18038.0
2023-03-28 10:30:00,63.42,63.43,63.29,63.33,14987.0,60.348,60.3575,60.2243,60.2624,14987.0
2023-03-28 10:40:00,63.36,63.41,63.3,63.37,16498.0,60.2909,60.3385,60.2338,60.3004,16498.0
2023-03-28 10:50:00,63.37,63.37,63.29,63.37,13764.0,60.3004,60.3004,60.2243,60.3004,13764.0
2023-03-28 11:00:00,63.39,63.47,63.38,63.39,15771.0,60.3194,60.3956,60.3099,60.3194,15771.0
2023-03-28 11:10:00,63.38,63.46,63.38,63.45,12896.0,60.3099,60.3861,60.3099,60.3765,12896.0
2023-03-28 11:20:00,63.45,63.53,63.44,63.47,16451.0,60.3765,60.4527,60.367,60.3956,16451.0
2023-03-28 11:30:00,63.49,63.56,63.48,63.51,11663.0,60.4146,60.4812,60.4051,60.4336,11663.0
2023-03-28 11:40:00,63.49,63.51,63.41,63.41,11981.0,60.4146,60.4336,60.3385,60.3385,11981.0
2023-03-28 11:50:00,63.43,63.53,63.42,63.52,12150.0,60.3575,60.4527,60.348,60.4431,12150.0
2023-03-28 12:00:00,63.52,63.55,63.49,63.55,11808.0,60.4431,60.4717,60.4146,60.4717,11808.0
2023-03-28 12:10:00,63.55,63.59,63.52,63.55,12194.0,60.4717,60.5098,60.4431,60.4717,12194.0
2023-03-28 12:20:00,63.55,63.6,63.54,63.57,16865.0,60.4717,60.5193,60.4622,60.4907,16865.0
2023-03-28 12:30:00,63.57,63.62,63.53,63.61,21998.0,60.4907,60.5383,60.4527,60.5288,21998.0
2023-03-28 12:40:00,63.62,63.63,63.54,63.6,17819.0,60.5383,60.5478,60.4622,60.5193,17819.0
2023-03-28 12:50:00,63.59,63.6,63.45,63.52,16526.0,60.5098,60.5193,60.3765,60.4431,16526.0
2023-03-28 13:00:00,63.52,63.53,63.36,63.37,12926.0,60.4431,60.4527,60.2909,60.3004,12926.0
2023-03-28 13:10:00,63.37,63.38,63.32,63.34,12727.0,60.3004,60.3099,60.2528,60.2719,12727.0
2023-03-28 13:20:00,63.35,63.35,63.2,63.27,18727.0,60.2814,60.2814,60.1386,60.2053,18727.0
2023-03-28 13:30:00,63.26,63.28,63.19,63.23,19170.0,60.1957,60.2148,60.1291,60.1672,19170.0
2023-03-28 13:40:00,63.23,63.26,63.19,63.22,19514.0,60.1672,60.1957,60.1291,60.1577,19514.0
2023-03-28 13:50:00,63.21,63.21,63.13,63.17,12120.0,60.1482,60.1482,60.072,60.1101,12120.0
2023-03-28 14:00:00,63.15,63.22,63.14,63.22,13908.0,60.0911,60.1577,60.0816,60.1577,13908.0
2023-03-28 14:10:00,63.22,63.29,63.18,63.28,19273.0,60.1577,60.2243,60.1196,60.2148,19273.0
2023-03-28 14:20:00,63.28,63.29,63.19,63.19,11018.0,60.2148,60.2243,60.1291,60.1291,11018.0
2023-03-28 14:30:00,63.21,63.22,63.14,63.2,32865.0,60.1482,60.1577,60.0816,60.1386,32865.0
2023-03-28 14:40:00,63.21,63.35,63.21,63.31,13406.0,60.1482,60.2814,60.1482,60.2433,13406.0
2023-03-28 14:50:00,63.31,63.36,63.3,63.35,13706.0,60.2433,60.2909,60.2338,60.2814,13706.0
2023-03-28 15:00:00,63.35,63.42,63.34,63.4,13930.0,60.2814,60.348,60.2719,60.329,13930.0
2023-03-28 15:10:00,63.4,63.41,63.3,63.31,25841.0,60.329,60.3385,60.2338,60.2433,25841.0
2023-03-28 15:20:00,63.32,63.37,63.28,63.31,29592.0,60.2528,60.3004,60.2148,60.2433,29592.0
2023-03-28 15:30:00,63.3,63.47,63.28,63.43,59464.0,60.2338,60.3956,60.2148,60.3575,59464.0
2023-03-28 15:40:00,63.45,63.45,63.35,63.45,56799.0,60.3765,60.3765,60.2814,60.3765,56799.0
2023-03-28 15:50:00,63.45,63.58,63.42,63.56,187114.0,60.3765,60.5002,60.348,60.4812,187114.0
2023-03-29 09:30:00,64.34,64.42,63.72,63.93,61653.0,61.2234,61.2996,60.6335,60.8333,61653.0
2023-03-29 09:40:00,63.94,64.11,63.9,63.98,20734.0,60.8428,61.0046,60.8047,60.8809,20734.0
2023-03-29 09:50:00,63.97,64.24,63.97,64.23,16540.0,60.8714,61.1283,60.8714,61.1188,16540.0
2023-03-29 10:00:00,64.23,64.26,64.12,64.16,32461.0,61.1188,61.1473,61.0141,61.0521,32461.0
2023-03-29 10:10:00,64.17,64.2,64.11,64.14,13046.0,61.0617,61.0902,61.0046,61.0331,13046.0
2023-03-29 10:20:00,64.14,64.21,64.08,64.19,11597.0,61.0331,61.0997,60.976,61.0807,11597.0
2023-03-29 10:30:00,64.2,64.21,64.07,64.09,14661.0,61.0902,61.0997,60.9665,60.9855,14661.0
2023-03-29 10:40:00,64.09,64.12,64.0,64.1,12472.0,60.9855,61.0141,60.8999,60.9951,12472.0
2023-03-29 10:50:00,64.1,64.13,64.05,64.1,11050.0,60.9951,61.0236,60.9475,60.9951,11050.0
2023-03-29 11:00:00,64.1,64.2,64.06,64.17,14813.0,60.9951,61.0902,60.957,61.0617,14813.0
2023-03-29 11:10:00,64.18,64.23,64.12,64.12,15046.0,61.0712,61.1188,61.0141,61.0141,15046.0
2023-03-29 11:20:00,64.13,64.15,64.04,64.06,13179.0,61.0236,61.0426,60.938,60.957,13179.0
2023-03-29 11:30:00,64.05,64.09,64.02,64.03,15071.0,60.9475,60.9855,60.9189,60.9284,15071.0
2023-03-29 11:40:00,64.03,64.11,64.02,64.08,15748.0,60.9284,61.0046,60.9189,60.976,15748.0
2023-03-29 11:50:00,64.09,64.25,64.07,64.22,13099.0,60.9855,61.1378,60.9665,61.1092,13099.0
2023-03-29 12:00:00,64.2,64.27,64.19,64.23,9633.0,61.0902,61.1568,61.0807,61.1188,9633.0
2023-03-29 12:10:00,64.23,64.3,64.21,64.27,8455.0,61.1188,61.1854,61.0997,61.1568,8455.0
2023-03-29 12:20:00,64.29,64.32,64.27,64.29,17896.0,61.1759,61.2044,61.1568,61.1759,17896.0
2023-03-29 12:30:00,64.3,64.37,64.3,64.35,9553.0,61.1854,61.252,61.1854,61.2329,9553.0
2023-03-29 12:40:00,64.34,64.35,64.29,64.31,6999.0,61.2234,61.2329,61.1759,61.1949,6999.0
2023-03-29 12:50:00,64.32,64.34,64.28,64.32,13280.0,61.2044,61.2234,61.1663,61.2044,13280.0
2023-03-29 13:00:00,64.34,64.48,64.31,64.46,14458.0,61.2234,61.3566,61.1949,61.3376,14458.0
2023-03-29 13:10:00,64.47,64.48,64.37,64.38,11619.0,61.3471,61.3566,61.252,61.2615,11619.0
2023-03-29 13:20:00,64.37,64.41,64.34,64.4,9165.0,61.252,61.29,61.2234,61.2805,9165.0
2023-03-29 13:30:00,64.39,64.4,64.29,64.3,15133.0,61.271,61.2805,61.1759,61.1854,15133.0
2023-03-29 13:40:00,64.31,64.4,64.26,64.38,19515.0,61.1949,61.2805,61.1473,61.2615,19515.0
2023-03-29 13:50:00,64.39,64.4,64.29,64.31,14604.0,61.271,61.2805,61.1759,61.1949,14604.0
2023-03-29 14:00:00,64.31,64.32,64.24,64.3,15915.0,61.1949,61.2044,61.1283,61.1854,15915.0
2023-03-29 14:10:00,64.3,64.31,64.18,64.19,14867.0,61.1854,61.1949,61.0712,61.0807,14867.0
2023-03-29 14:20:00,64.19,64.25,64.17,64.24,15526.0,61.0807,61.1378,61.0617,61.1283,15526.0
2023-03-29 14:30:00,64.25,64.27,64.21,64.23,13544.0,61.1378,61.1568,61.0997,61.1188,13544.0
2023-03-29 14:40:00,64.23,64.31,64.23,64.3,16027.0,61.1188,61.1949,61.1188,61.1854,16027.0
2023-03-29 14:50:00,64.3,64.36,64.24,64.36,20884.0,61.1854,61.2425,61.1283,61.2425,20884.0
2023-03-29 15:00:00,64.37,64.38,64.19,64.27,40008.0,61.252,61.2615,61.0807,61.1568,40008.0
2023-03-29 15:10:00,64.27,64.38,64.24,64.36,27500.0,61.1568,61.2615,61.1283,61.2425,27500.0
2023-03-29 15:20:00,64.36,64.38,64.32,64.34,27368.0,61.2425,61.2615,61.2044,61.2234,27368.0
2023-03-29 15:30:00,64.33,64.33,64.24,64.27,25761.0,61.2139,61.2139,61.1283,61.1568,25761.0
2023-03-29 15:40:00,64.26,64.37,64.24,64.37,45067.0,61.1473,61.252,61.1283,61.252,45067.0
2023-03-29 15:50:00,64.38,64.38,64.27,64.29,159265.0,61.2615,61.2615,61.1568,61.1759,159265.0
2023-03-30 09:30:00,64.67,64.73,64.29,64.61,47571.0,61.5374,61.5945,61.1759,61.4804,47571.0
2023-03-30 09:40:00,64.59,64.79,64.59,64.72,21542.0,61.4613,61.6516,61.4613,61.585,21542.0
2023-03-30 09:50:00,64.69,64.79,64.64,64.7,22476.0,61.5565,61.6516,61.5089,61.566,22476.0
2023-03-30 10:00:00,64.69,64.69,64.42,64.53,21644.0,61.5565,61.5565,61.2996,61.4042,21644.0
2023-03-30 10:10:00,64.53,64.59,64.43,64.48,29931.0,61.4042,61.4613,61.3091,61.3566,29931.0
2023-03-30 10:20:00,64.47,64.54,64.41,64.49,21206.0,61.3471,61.4137,61.29,61.3662,21206.0
2023-03-30 10:30:00,64.52,64.6,64.4,64.56,23745.0,61.3947,61.4708,61.2805,61.4328,23745.0
2023-03-30 10:40:00,64.55,64.63,64.54,64.56,19433.0,61.4233,61.4994,61.4137,61.4328,19433.0
2023-03-30 10:50:00,64.54,64.61,64.42,64.47,24555.0,61.4137,61.4804,61.2996,61.3471,24555.0
2023-03-30 11:00:00,64.47,64.48,64.32,64.32,23096.0,61.3471,61.3566,61.2044,61.2044,23096.0
2023-03-30 11:10:00,64.32,64.41,64.23,64.3,23787.0,61.2044,61.29,61.1188,61.1854,23787.0
2023-03-30 11:20:00,64.29,64.42,64.28,64.32,22624.0,61.1759,61.2996,61.1663,61.2044,22624.0
2023-03-30 11:30:00,64.32,64.37,64.23,64.27,20037.0,61.2044,61.252,61.1188,61.1568,20037.0
2023-03-30 11:40:00,64.27,64.31,64.1,64.11,29388.0,61.1568,61.1949,60.9951,61.0046,29388.0
2023-03-30 11:50:00,64.1,64.15,64.08,64.12,21200.0,60.9951,61.0426,60.976,61.0141,21200.0
2023-03-30 12:00:00,64.09,64.14,64.03,64.13,21089.0,60.9855,61.0331,60.9284,61.0236,21089.0
2023-03-30 12:10:00,64.13,64.26,64.11,64.23,25985.0,61.0236,61.1473,61.0046,61.1188,25985.0
2023-03-30 12:20:00,64.23,64.24,64.06,64.09,16301.0,61.1188,61.1283,60.957,60.9855,16301.0
2023-03-30 12:30:00,64.08,64.09,63.93,63.93,16206.0,60.976,60.9855,60.8333,60.8333,16206.0
2023-03-30 12:40:00,63.94,63.99,63.91,63.98,16409.0,60.8428,60.8904,60.8143,60.8809,16409.0
2023-03-30 12:50:00,63.98,64.12,63.98,64.07,19195.0,60.8809,61.0141,60.8809,60.9665,19195.0
2023-03-30 13:00:00,64.06,64.16,64.03,64.08,17508.0,60.957,61.0521,60.9284,60.976,17508.0
2023-03-30 13:10:00,64.07,64.13,64.04,64.13,15811.0,60.9665,61.0236,60.938,61.0236,15811.0
2023-03-30 13:20:00,64.14,64.14,64.06,64.08,15374.0,61.0331,61.0331,60.957,60.976,15374.0
2023-03-30 13:30:00,64.07,64.07,63.97,64.0,14062.0,60.9665,60.9665,60.8714,60.8999,14062.0
2023-03-30 13:40:00,64.02,64.05,63.96,64.05,18999.0,60.9189,60.9475,60.8618,60.9475,18999.0
2023-03-30 13:50:00,64.06,64.11,64.04,64.09,17544.0,60.957,61.0046,60.938,60.9855,17544.0
2023-03-30 14:00:00,64.09,64.16,64.07,64.12,17991.0,60.9855,61.0521,60.9665,61.0141,17991.0
2023-03-30 14:10:00,64.11,64.2,64.1,64.17,16681.0,61.0046,61.0902,60.9951,61.0617,16681.0
2023-03-30 14:20:00,64.16,64.24,64.16,64.24,14029.0,61.0521,61.1283,61.0521,61.1283,14029.0
2023-03-30 14:30:00,64.25,64.34,64.23,64.26,26623.0,61.1378,61.2234,61.1188,61.1473,26623.0
2023-03-30 14:40:00,64.27,64.29,64.04,64.15,70792.0,61.1568,61.1759,60.938,61.0426,70792.0
2023-03-30 14:50:00,64.15,64.19,64.13,64.17,31089.0,61.0426,61.0807,61.0236,61.0617,31089.0
2023-03-30 15:00:00,64.17,64.21,64.14,64.16,43332.0,61.0617,61.0997,61.0331,61.0521,43332.0
2023-03-30 15:10:00,64.16,64.24,64.13,64.23,28481.0,61.0521,61.1283,61.0236,61.1188,28481.0
2023-03-30 15:20:00,64.23,64.29,64.23,64.27,27508.0,61.1188,61.1759,61.1188,61.1568,27508.0
2023-03-30 15:30:00,64.26,64.36,64.25,64.32,34534.0,61.1473,61.2425,61.1378,61.2044,34534.0
2023-03-30 15:40:00,64.32,64.36,64.28,64.3,46505.0,61.2044,61.2425,61.1663,61.1854,46505.0
2023-03-30 15:50:00,64.3,64.37,64.23,64.3,185347.0,61.1854,61.252,61.1188,61.1854,185347.0
2023-03-31 09:30:00,64.51,64.67,64.0,64.43,72196.0,61.3852,61.5374,60.8999,61.3091,72196.0
2023-03-31 09:40:00,64.4,64.4,64.18,64.18,20004.0,61.2805,61.2805,61.0712,61.0712,20004.0
2023-03-31 09:50:00,64.19,64.27,64.11,64.19,22422.0,61.0807,61.1568,61.0046,61.0807,22422.0
2023-03-31 10:00:00,64.14,64.28,64.14,64.2,19353.0,61.0331,61.1663,61.0331,61.0902,19353.0
2023-03-31 10:10:00,64.21,64.25,64.15,64.24,23616.0,61.0997,61.1378,61.0426,61.1283,23616.0
2023-03-31 10:20:00,64.24,64.39,64.16,64.36,27283.0,61.1283,61.271,61.0521,61.2425,27283.0
2023-03-31 10:30:00,64.36,64.4,64.25,64.32,18121.0,61.2425,61.2805,61.1378,61.2044,18121.0
2023-03-31 10:40:00,64.33,64.46,64.24,64.45,23144.0,61.2139,61.3376,61.1283,61.3281,23144.0
2023-03-31 10:50:00,64.45,64.46,64.35,64.44,31472.0,61.3281,61.3376,61.2329,61.3186,31472.0
2023-03-31 11:00:00,64.42,64.53,64.41,64.47,24947.0,61.2996,61.4042,61.29,61.3471,24947.0
2023-03-31 11:10:00,64.47,64.54,64.47,64.5,18624.0,61.3471,61.4137,61.3471,61.3757,18624.0
2023-03-31 11:20:00,64.5,64.59,64.34,64.35,54108.0,61.3757,61.4613,61.2234,61.2329,54108.0
2023-03-31 11:30:00,64.35,64.41,64.32,64.35,18336.0,61.2329,61.29,61.2044,61.2329,18336.0
2023-03-31 11:40:00,64.33,64.33,64.25,64.27,21176.0,61.2139,61.2139,61.1378,61.1568,21176.0
2023-03-31 11:50:00,64.27,64.28,64.2,64.23,20075.0,61.1568,61.1663,61.0902,61.1188,20075.0
2023-03-31 12:00:00,64.23,64.31,64.23,64.27,16298.0,61.1188,61.1949,61.1188,61.1568,16298.0
2023-03-31 12:10:00,64.27,64.34,64.24,64.29,22702.0,61.1568,61.2234,61.1283,61.1759,22702.0
2023-03-31 12:20:00,64.3,64.38,64.29,64.31,22091.0,61.1854,61.2615,61.1759,61.1949,22091.0
2023-03-31 12:30:00,64.31,64.32,64.14,64.15,16304.0,61.1949,61.2044,61.0331,61.0426,16304.0
2023-03-31 12:40:00,64.17,64.23,64.16,64.18,14362.0,61.0617,61.1188,61.0521,61.0712,14362.0
2023-03-31 12:50:00,64.19,64.22,64.12,64.14,46465.0,61.0807,61.1092,61.0141,61.0331,46465.0
2023-03-31 13:00:00,64.14,64.3,64.13,64.28,20663.0,61.0331,61.1854,61.0236,61.1663,20663.0
2023-03-31 13:10:00,64.28,64.29,64.18,64.25,21063.0,61.1663,61.1759,61.0712,61.1378,21063.0
2023-03-31 13:20:00,64.24,64.24,64.19,64.2,14213.0,61.1283,61.1283,61.0807,61.0902,14213.0
2023-03-31 13:30:00,64.21,64.21,64.11,64.18,18467.0,61.0997,61.0997,61.0046,61.0712,18467.0
2023-03-31 13:40:00,64.19,64.21,64.12,64.18,17722.0,61.0807,61.0997,61.0141,61.0712,17722.0
2023-03-31 13:50:00,64.17,64.25,64.14,64.23,14708.0,61.0617,61.1378,61.0331,61.1188,14708.0
2023-03-31 14:00:00,64.23,64.27,64.21,64.26,14606.0,61.1188,61.1568,61.0997,61.1473,14606.0
2023-03-31 14:10:00,64.26,64.26,64.16,64.18,26202.0,61.1473,61.1473,61.0521,61.0712,26202.0
2023-03-31 14:20:00,64.19,64.19,64.08,64.11,24923.0,61.0807,61.0807,60.976,61.0046,24923.0
2023-03-31 14:30:00,64.11,64.15,64.08,64.13,20511.0,61.0046,61.0426,60.976,61.0236,20511.0
2023-03-31 14:40:00,64.13,64.21,64.12,64.2,23210.0,61.0236,61.0997,61.0141,61.0902,23210.0
2023-03-31 14:50:00,64.21,64.24,64.17,64.2,17891.0,61.0997,61.1283,61.0617,61.0902,17891.0
2023-03-31 15:00:00,64.21,64.38,64.21,64.24,40898.0,61.0997,61.2615,61.0997,61.1283,40898.0
2023-03-31 15:10:00,64.23,64.36,64.22,64.36,39409.0,61.1188,61.2425,61.1092,61.2425,39409.0
2023-03-31 15:20:00,64.36,64.48,64.35,64.44,32461.0,61.2425,61.3566,61.2329,61.3186,32461.0
2023-03-31 15:30:00,64.43,64.5,64.28,64.3,47562.0,61.3091,61.3757,61.1663,61.1854,47562.0
2023-03-31 15:40:00,64.29,64.34,64.19,64.21,58528.0,61.1759,61.2234,61.0807,61.0997,58528.0
2023-03-31 15:50:00,64.21,64.53,64.19,64.51,296582.0,61.0997,61.4042,61.0807,61.3852,296582.0
2023-04-03 09:30:00,64.45,64.86,64.08,64.82,59016.0,61.3281,61.7182,60.976,61.6802,59016.0
2023-04-03 09:40:00,64.79,65.01,64.74,64.93,25543.0,61.6516,61.861,61.6041,61.7849,25543.0
2023-04-03 09:50:00,64.94,65.11,64.83,65.03,24211.0,61.7944,61.9561,61.6897,61.88,24211.0
2023-04-03 10:00:00,65.03,65.16,64.99,65.16,17723.0,61.88,62.0037,61.8419,62.0037,17723.0
2023-04-03 10:10:00,65.12,65.18,65.05,65.05,14429.0,61.9656,62.0227,61.899,61.899,14429.0
2023-04-03 10:20:00,65.06,65.11,65.0,65.11,16385.0,61.9086,61.9561,61.8515,61.9561,16385.0
2023-04-03 10:30:00,65.14,65.15,64.85,64.86,25917.0,61.9847,61.9942,61.7087,61.7182,25917.0
2023-04-03 10:40:00,64.87,64.89,64.72,64.82,24241.0,61.7278,61.7468,61.585,61.6802,24241.0
2023-04-03 10:50:00,64.81,64.82,64.53,64.54,36490.0,61.6707,61.6802,61.4042,61.4137,36490.0
2023-04-03 11:00:00,64.55,64.63,64.5,64.54,16069.0,61.4233,61.4994,61.3757,61.4137,16069.0
2023-04-03 11:10:00,64.55,64.59,64.43,64.53,39338.0,61.4233,61.4613,61.3091,61.4042,39338.0
2023-04-03 11:20:00,64.52,64.56,64.45,64.49,21429.0,61.3947,61.4328,61.3281,61.3662,21429.0
2023-04-03 11:30:00,64.49,64.65,64.49,64.6,17033.0,61.3662,61.5184,61.3662,61.4708,17033.0
2023-04-03 11:40:00,64.62,64.71,64.6,64.63,17466.0,61.4899,61.5755,61.4708,61.4994,17466.0
2023-04-03 11:50:00,64.62,64.69,64.61,64.66,16189.0,61.4899,61.5565,61.4804,61.5279,16189.0
2023-04-03 12:00:00,64.67,64.76,64.67,64.73,11751.0,61.5374,61.6231,61.5374,61.5945,11751.0
2023-04-03 12:10:00,64.73,64.78,64.72,64.77,11546.0,61.5945,61.6421,61.585,61.6326,11546.0
2023-04-03 12:20:00,64.76,64.81,64.68,64.79,8953.0,61.6231,61.6707,61.547,61.6516,8953.0
2023-04-03 12:30:00,64.79,64.83,64.77,64.82,9586.0,61.6516,61.6897,61.6326,61.6802,9586.0
2023-04-03 12:40:00,64.83,64.88,64.82,64.87,11687.0,61.6897,61.7373,61.6802,61.7278,11687.0
2023-04-03 12:50:00,64.88,64.91,64.82,64.82,11849.0,61.7373,61.7658,61.6802,61.6802,11849.0
2023-04-03 13:00:00,64.83,64.93,64.82,64.93,12101.0,61.6897,61.7849,61.6802,61.7849,12101.0
2023-04-03 13:10:00,64.92,65.0,64.91,64.99,17826.0,61.7753,61.8515,61.7658,61.8419,17826.0
2023-04-03 13:20:00,64.98,64.98,64.92,64.93,17447.0,61.8324,61.8324,61.7753,61.7849,17447.0
2023-04-03 13:30:00,64.92,64.96,64.81,64.82,23459.0,61.7753,61.8134,61.6707,61.6802,23459.0
2023-04-03 13:40:00,64.81,64.86,64.77,64.82,20598.0,61.6707,61.7182,61.6326,61.6802,20598.0
2023-04-03 13:50:00,64.83,64.83,64.73,64.75,16918.0,61.6897,61.6897,61.5945,61.6136,16918.0
2023-04-03 14:00:00,64.75,64.81,64.71,64.8,12268.0,61.6136,61.6707,61.5755,61.6611,12268.0
2023-04-03 14:10:00,64.8,64.83,64.75,64.78,17855.0,61.6611,61.6897,61.6136,61.6421,17855.0
2023-04-03 14:20:00,64.77,64.81,64.76,64.8,15196.0,61.6326,61.6707,61.6231,61.6611,15196.0
2023-04-03 14:30:00,64.8,64.88,64.79,64.85,19114.0,61.6611,61.7373,61.6516,61.7087,19114.0
2023-04-03 14:40:00,64.85,64.89,64.84,64.86,16839.0,61.7087,61.7468,61.6992,61.7182,16839.0
2023-04-03 14:50:00,64.85,64.86,64.81,64.83,14568.0,61.7087,61.7182,61.6707,61.6897,14568.0
2023-04-03 15:00:00,64.82,64.91,64.8,64.83,21155.0,61.6802,61.7658,61.6611,61.6897,21155.0
2023-04-03 15:10:00,64.84,64.87,64.78,64.83,30218.0,61.6992,61.7278,61.6421,61.6897,30218.0
2023-04-03 15:20:00,64.82,64.94,64.81,64.88,32882.0,61.6802,61.7944,61.6707,61.7373,32882.0
2023-04-03 15:30:00,64.88,64.88,64.77,64.78,45490.0,61.7373,61.7373,61.6326,61.6421,45490.0
2023-04-03 15:40:00,64.79,64.81,64.69,64.7,81425.0,61.6516,61.6707,61.5565,61.566,81425.0
2023-04-03 15:50:00,64.67,64.69,64.61,64.69,196438.0,61.5374,61.5565,61.4804,61.5565,196438.0
2023-04-04 09:30:00,65.1,65.1,64.3,64.85,61112.0,61.9466,61.9466,61.1854,61.7087,61112.0
2023-04-04 09:40:00,64.85,64.86,64.62,64.63,31338.0,61.7087,61.7182,61.4899,61.4994,31338.0
2023-04-04 09:50:00,64.62,64.66,64.51,64.64,27545.0,61.4899,61.5279,61.3852,61.5089,27545.0
2023-04-04 10:00:00,64.64,64.76,64.42,64.42,28269.0,61.5089,61.6231,61.2996,61.2996,28269.0
2023-04-04 10:10:00,64.42,64.42,64.23,64.25,16230.0,61.2996,61.2996,61.1188,61.1378,16230.0
2023-04-04 10:20:00,64.26,64.34,64.18,64.24,18496.0,61.1473,61.2234,61.0712,61.1283,18496.0
2023-04-04 10:30:00,64.23,64.27,64.17,64.18,18552.0,61.1188,61.1568,61.0617,61.0712,18552.0
2023-04-04 10:40:00,64.17,64.17,63.93,63.98,26719.0,61.0617,61.0617,60.8333,60.8809,26719.0
2023-04-04 10:50:00,63.98,64.05,63.94,64.0,18391.0,60.8809,60.9475,60.8428,60.8999,18391.0
2023-04-04 11:00:00,64.0,64.03,63.92,63.98,18250.0,60.8999,60.9284,60.8238,60.8809,18250.0
2023-04-04 11:10:00,63.99,64.05,63.88,63.92,20392.0,60.8904,60.9475,60.7857,60.8238,20392.0
2023-04-04 11:20:00,63.92,64.01,63.88,63.92,23525.0,60.8238,60.9094,60.7857,60.8238,23525.0
2023-04-04 11:30:00,63.93,63.94,63.82,63.84,16208.0,60.8333,60.8428,60.7286,60.7476,16208.0
2023-04-04 11:40:00,63.83,63.91,63.82,63.83,15397.0,60.7381,60.8143,60.7286,60.7381,15397.0
2023-04-04 11:50:00,63.82,63.82,63.6,63.62,17042.0,60.7286,60.7286,60.5193,60.5383,17042.0
2023-04-04 12:00:00,63.64,63.69,63.49,63.52,14627.0,60.5573,60.6049,60.4146,60.4431,14627.0
2023-04-04 12:10:00,63.54,63.56,63.48,63.49,10923.0,60.4622,60.4812,60.4051,60.4146,10923.0
2023-04-04 12:20:00,63.48,63.65,63.46,63.65,15452.0,60.4051,60.5669,60.3861,60.5669,15452.0
2023-04-04 12:30:00,63.65,63.69,63.58,63.62,12881.0,60.5669,60.6049,60.5002,60.5383,12881.0
2023-04-04 12:40:00,63.62,63.73,63.62,63.7,12660.0,60.5383,60.643,60.5383,60.6144,12660.0
2023-04-04 12:50:00,63.71,63.75,63.64,63.73,13867.0,60.6239,60.662,60.5573,60.643,13867.0
2023-04-04 13:00:00,63.72,63.81,63.7,63.76,10620.0,60.6335,60.7191,60.6144,60.6715,10620.0
2023-04-04 13:10:00,63.76,63.85,63.73,63.84,11168.0,60.6715,60.7572,60.643,60.7476,11168.0
2023-04-04 13:20:00,63.85,63.88,63.82,63.85,14728.0,60.7572,60.7857,60.7286,60.7572,14728.0
2023-04-04 13:30:00,63.84,63.91,63.84,63.86,12978.0,60.7476,60.8143,60.7476,60.7667,12978.0
2023-04-04 13:40:00,63.86,63.89,63.74,63.81,14774.0,60.7667,60.7952,60.6525,60.7191,14774.0
2023-04-04 13:50:00,63.81,63.82,63.77,63.79,14136.0,60.7191,60.7286,60.681,60.7001,14136.0
2023-04-04 14:00:00,63.78,63.84,63.75,63.78,10689.0,60.6906,60.7476,60.662,60.6906,10689.0
2023-04-04 14:10:00,63.79,63.83,63.72,63.74,10186.0,60.7001,60.7381,60.6335,60.6525,10186.0
2023-04-04 14:20:00,63.74,63.75,63.63,63.63,15597.0,60.6525,60.662,60.5478,60.5478,15597.0
2023-04-04 14:30:00,63.63,63.77,63.61,63.75,15042.0,60.5478,60.681,60.5288,60.662,15042.0
2023-04-04 14:40:00,63.76,63.8,63.74,63.78,13859.0,60.6715,60.7096,60.6525,60.6906,13859.0
2023-04-04 14:50:00,63.79,63.85,63.79,63.82,15013.0,60.7001,60.7572,60.7001,60.7286,15013.0
2023-04-04 15:00:00,63.81,63.87,63.76,63.84,15066.0,60.7191,60.7762,60.6715,60.7476,15066.0
2023-04-04 15:10:00,63.84,63.9,63.78,63.89,22295.0,60.7476,60.8047,60.6906,60.7952,22295.0
2023-04-04 15:20:00,63.89,63.94,63.81,63.81,71488.0,60.7952,60.8428,60.7191,60.7191,71488.0
2023-04-04 15:30:00,63.81,63.89,63.75,63.88,30842.0,60.7191,60.7952,60.662,60.7857,30842.0
2023-04-04 15:40:00,63.88,63.88,63.79,63.84,34262.0,60.7857,60.7857,60.7001,60.7476,34262.0
2023-04-04 15:50:00,63.84,63.97,63.84,63.92,171323.0,60.7476,60.8714,60.7476,60.8238,171323.0
2023-04-05 09:30:00,63.48,63.93,63.08,63.89,61340.0,60.4051,60.8333,60.0245,60.7952,61340.0
2023-04-05 09:40:00,63.9,64.29,63.84,64.26,23220.0,60.8047,61.1759,60.7476,61.1473,23220.0
2023-04-05 09:50:00,64.25,64.39,64.23,64.34,21918.0,61.1378,61.271,61.1188,61.2234,21918.0
2023-04-05 10:00:00,64.35,64.36,64.11,64.25,30290.0,61.2329,61.2425,61.0046,61.1378,30290.0
2023-04-05 10:10:00,64.23,64.33,64.2,64.3,22637.0,61.1188,61.2139,61.0902,61.1854,22637.0
2023-04-05 10:20:00,64.3,64.46,64.28,64.33,33753.0,61.1854,61.3376,61.1663,61.2139,33753.0
2023-04-05 10:30:00,64.35,64.52,64.33,64.42,14365.0,61.2329,61.3947,61.2139,61.2996,14365.0
2023-04-05 10:40:00,64.43,64.45,64.32,64.36,16496.0,61.3091,61.3281,61.2044,61.2425,16496.0
2023-04-05 10:50:00,64.36,64.43,64.29,64.4,16975.0,61.2425,61.3091,61.1759,61.2805,16975.0
2023-04-05 11:00:00,64.36,64.47,64.34,64.46,10582.0,61.2425,61.3471,61.2234,61.3376,10582.0
2023-04-05 11:10:00,64.47,64.58,64.45,64.53,22503.0,61.3471,61.4518,61.3281,61.4042,22503.0
2023-04-05 11:20:00,64.53,64.53,64.35,64.39,53561.0,61.4042,61.4042,61.2329,61.271,53561.0
2023-04-05 11:30:00,64.4,64.63,64.4,64.57,14160.0,61.2805,61.4994,61.2805,61.4423,14160.0
2023-04-05 11:40:00,64.57,64.66,64.55,64.58,18683.0,61.4423,61.5279,61.4233,61.4518,18683.0
2023-04-05 11:50:00,64.6,64.69,64.57,64.67,15736.0,61.4708,61.5565,61.4423,61.5374,15736.0
2023-04-05 12:00:00,64.67,64.69,64.61,64.63,14288.0,61.5374,61.5565,61.4804,61.4994,14288.0
2023-04-05 12:10:00,64.63,64.74,64.62,64.66,15449.0,61.4994,61.6041,61.4899,61.5279,15449.0
2023-04-05 12:20:00,64.66,64.68,64.51,64.59,30099.0,61.5279,61.547,61.3852,61.4613,30099.0
2023-04-05 12:30:00,64.57,64.58,64.49,64.53,15352.0,61.4423,61.4518,61.3662,61.4042,15352.0
2023-04-05 12:40:00,64.54,64.59,64.5,64.53,14926.0,61.4137,61.4613,61.3757,61.4042,14926.0
2023-04-05 12:50:00,64.54,64.56,64.51,64.54,9503.0,61.4137,61.4328,61.3852,61.4137,9503.0
2023-04-05 13:00:00,64.54,64.65,64.53,64.58,12429.0,61.4137,61.5184,61.4042,61.4518,12429.0
2023-04-05 13:10:00,64.58,64.68,64.58,64.66,17726.0,61.4518,61.547,61.4518,61.5279,17726.0
2023-04-05 13:20:00,64.68,64.73,64.65,64.69,12503.0,61.547,61.5945,61.5184,61.5565,12503.0
2023-04-05 13:30:00,64.68,64.69,64.55,64.56,16585.0,61.547,61.5565,61.4233,61.4328,16585.0
2023-04-05 13:40:00,64.56,64.6,64.37,64.38,42415.0,61.4328,61.4708,61.252,61.2615,42415.0
2023-04-05 13:50:00,64.38,64.48,64.38,64.47,12364.0,61.2615,61.3566,61.2615,61.3471,12364.0
2023-04-05 14:00:00,64.47,64.57,64.46,64.49,17694.0,61.3471,61.4423,61.3376,61.3662,17694.0
2023-04-05 14:10:00,64.49,64.62,64.45,64.62,15695.0,61.3662,61.4899,61.3281,61.4899,15695.0
2023-04-05 14:20:00,64.62,64.64,64.56,64.62,13176.0,61.4899,61.5089,61.4328,61.4899,13176.0
2023-04-05 14:30:00,64.62,64.69,64.6,64.69,15541.0,61.4899,61.5565,61.4708,61.5565,15541.0
2023-04-05 14:40:00,64.7,64.72,64.56,64.57,24028.0,61.566,61.585,61.4328,61.4423,24028.0
2023-04-05 14:50:00,64.56,64.63,64.54,64.61,11591.0,61.4328,61.4994,61.4137,61.4804,11591.0
2023-04-05 15:00:00,64.61,64.65,64.56,64.61,16268.0,61.4804,61.5184,61.4328,61.4804,16268.0
2023-04-05 15:10:00,64.62,64.67,64.55,64.57,24711.0,61.4899,61.5374,61.4233,61.4423,24711.0
2023-04-05 15:20:00,64.57,64.58,64.47,64.57,23195.0,61.4423,61.4518,61.3471,61.4423,23195.0
2023-04-05 15:30:00,64.58,64.63,64.53,64.53,30462.0,61.4518,61.4994,61.4042,61.4042,30462.0
2023-04-05 15:40:00,64.53,64.54,64.41,64.45,91605.0,61.4042,61.4137,61.29,61.3281,91605.0
2023-04-05 15:50:00,64.46,64.53,64.44,64.45,257340.0,61.3376,61.4042,61.3186,61.3281,257340.0
2023-04-06 09:30:00,64.61,64.77,64.13,64.6,76371.0,61.4804,61.6326,61.0236,61.4708,76371.0
2023-04-06 09:40:00,64.6,64.73,64.48,64.7,39261.0,61.4708,61.5945,61.3566,61.566,39261.0
2023-04-06 09:50:00,64.69,64.8,64.6,64.71,38234.0,61.5565,61.6611,61.4708,61.5755,38234.0
2023-04-06 10:00:00,64.71,64.75,64.53,64.6,36849.0,61.5755,61.6136,61.4042,61.4708,36849.0
2023-04-06 10:10:00,64.63,64.78,64.56,64.67,36019.0,61.4994,61.6421,61.4328,61.5374,36019.0
2023-04-06 10:20:00,64.67,64.71,64.45,64.48,30124.0,61.5374,61.5755,61.3281,61.3566,30124.0
2023-04-06 10:30:00,64.5,64.5,64.38,64.39,29280.0,61.3757,61.3757,61.2615,61.271,29280.0
2023-04-06 10:40:00,64.38,64.49,64.32,64.45,30644.0,61.2615,61.3662,61.2044,61.3281,30644.0
2023-04-06 10:50:00,64.45,64.46,64.34,64.43,27248.0,61.3281,61.3376,61.2234,61.3091,27248.0
2023-04-06 11:00:00,64.42,64.43,64.28,64.28,15997.0,61.2996,61.3091,61.1663,61.1663,15997.0
2023-04-06 11:10:00,64.28,64.29,64.23,64.27,18065.0,61.1663,61.1759,61.1188,61.1568,18065.0
2023-04-06 11:20:00,64.28,64.28,64.12,64.25,14576.0,61.1663,61.1663,61.0141,61.1378,14576.0
2023-04-06 11:30:00,64.24,64.25,64.18,64.18,14370.0,61.1283,61.1378,61.0712,61.0712,14370.0
2023-04-06 11:40:00,64.18,64.24,64.12,64.23,19620.0,61.0712,61.1283,61.0141,61.1188,19620.0
2023-04-06 11:50:00,64.22,64.27,64.16,64.25,12059.0,61.1092,61.1568,61.0521,61.1378,12059.0
2023-04-06 12:00:00,64.3,64.4,64.29,64.4,13792.0,61.1854,61.2805,61.1759,61.2805,13792.0
2023-04-06 12:10:00,64.39,64.43,64.33,64.34,13499.0,61.271,61.3091,61.2139,61.2234,13499.0
2023-04-06 12:20:00,64.35,64.4,64.35,64.37,6590.0,61.2329,61.2805,61.2329,61.252,6590.0
2023-04-06 12:30:00,64.38,64.56,64.37,64.54,14764.0,61.2615,61.4328,61.252,61.4137,14764.0
2023-04-06 12:40:00,64.55,64.59,64.5,64.52,18152.0,61.4233,61.4613,61.3757,61.3947,18152.0
2023-04-06 12:50:00,64.51,64.59,64.5,64.52,16679.0,61.3852,61.4613,61.3757,61.3947,16679.0
2023-04-06 13:00:00,64.52,64.59,64.51,64.56,16010.0,61.3947,61.4613,61.3852,61.4328,16010.0
2023-04-06 13:10:00,64.57,64.62,64.55,64.6,19037.0,61.4423,61.4899,61.4233,61.4708,19037.0
2023-04-06 13:20:00,64.61,64.61,64.53,64.55,15087.0,61.4804,61.4804,61.4042,61.4233,15087.0
2023-04-06 13:30:00,64.56,64.56,64.47,64.5,40435.0,61.4328,61.4328,61.3471,61.3757,40435.0
2023-04-06 13:40:00,64.5,64.51,64.39,64.39,19716.0,61.3757,61.3852,61.271,61.271,19716.0
2023-04-06 13:50:00,64.39,64.39,64.26,64.28,20960.0,61.271,61.271,61.1473,61.1663,20960.0
2023-04-06 14:00:00,64.27,64.34,64.24,64.33,20465.0,61.1568,61.2234,61.1283,61.2139,20465.0
2023-04-06 14:10:00,64.33,64.38,64.31,64.32,31205.0,61.2139,61.2615,61.1949,61.2044,31205.0
2023-04-06 14:20:00,64.33,64.41,64.33,64.4,20528.0,61.2139,61.29,61.2139,61.2805,20528.0
2023-04-06 14:30:00,64.4,64.45,64.36,64.37,26688.0,61.2805,61.3281,61.2425,61.252,26688.0
2023-04-06 14:40:00,64.38,64.43,64.34,64.35,35572.0,61.2615,61.3091,61.2234,61.2329,35572.0
2023-04-06 14:50:00,64.35,64.35,64.27,64.29,39609.0,61.2329,61.2329,61.1568,61.1759,39609.0
2023-04-06 15:00:00,64.29,64.34,64.26,64.3,45624.0,61.1759,61.2234,61.1473,61.1854,45624.0
2023-04-06 15:10:00,64.29,64.31,64.2,64.29,39027.0,61.1759,61.1949,61.0902,61.1759,39027.0
2023-04-06 15:20:00,64.28,64.33,64.15,64.2,78918.0,61.1663,61.2139,61.0426,61.0902,78918.0
2023-04-06 15:30:00,64.2,64.31,64.2,64.23,77913.0,61.0902,61.1949,61.0902,61.1188,77913.0
2023-04-06 15:40:00,64.23,64.29,64.2,64.26,91878.0,61.1188,61.1759,61.0902,61.1473,91878.0
2023-04-06 15:50:00,64.26,64.58,64.21,64.57,283654.0,61.1473,61.4518,61.0997,61.4423,283654.0
2023-04-10 09:30:00,64.31,64.67,64.06,64.66,51154.0,61.1949,61.5374,60.957,61.5279,51154.0
2023-04-10 09:40:00,64.69,64.95,64.57,64.86,24313.0,61.5565,61.8039,61.4423,61.7182,24313.0
2023-04-10 09:50:00,64.87,64.87,64.72,64.73,24778.0,61.7278,61.7278,61.585,61.5945,24778.0
2023-04-10 10:00:00,64.69,64.87,64.69,64.84,31243.0,61.5565,61.7278,61.5565,61.6992,31243.0
2023-04-10 10:10:00,64.83,64.87,64.71,64.8,51971.0,61.6897,61.7278,61.5755,61.6611,51971.0
2023-04-10 10:20:00,64.78,64.81,64.69,64.81,29111.0,61.6421,61.6707,61.5565,61.6707,29111.0
2023-04-10 10:30:00,64.82,64.87,64.76,64.83,15226.0,61.6802,61.7278,61.6231,61.6897,15226.0
2023-04-10 10:40:00,64.84,64.85,64.77,64.8,19548.0,61.6992,61.7087,61.6326,61.6611,19548.0
2023-04-10 10:50:00,64.8,64.84,64.7,64.7,20726.0,61.6611,61.6992,61.566,61.566,20726.0
2023-04-10 11:00:00,64.7,64.77,64.69,64.72,18266.0,61.566,61.6326,61.5565,61.585,18266.0
2023-04-10 11:10:00,64.72,64.77,64.69,64.77,15824.0,61.585,61.6326,61.5565,61.6326,15824.0
2023-04-10 11:20:00,64.76,64.76,64.69,64.7,16059.0,61.6231,61.6231,61.5565,61.566,16059.0
2023-04-10 11:30:00,64.7,64.75,64.68,64.73,18709.0,61.566,61.6136,61.547,61.5945,18709.0
2023-04-10 11:40:00,64.72,64.74,64.64,64.67,14773.0,61.585,61.6041,61.5089,61.5374,14773.0
2023-04-10 11:50:00,64.66,64.69,64.64,64.67,14033.0,61.5279,61.5565,61.5089,61.5374,14033.0
2023-04-10 12:00:00,64.67,64.69,64.56,64.59,22198.0,61.5374,61.5565,61.4328,61.4613,22198.0
2023-04-10 12:10:00,64.59,64.66,64.59,64.62,10127.0,61.4613,61.5279,61.4613,61.4899,10127.0
2023-04-10 12:20:00,64.63,64.72,64.62,64.69,6330.0,61.4994,61.585,61.4899,61.5565,6330.0
2023-04-10 12:30:00,64.7,64.8,64.7,64.8,10040.0,61.566,61.6611,61.566,61.6611,10040.0
2023-04-10 12:40:00,64.79,64.8,64.72,64.73,15571.0,61.6516,61.6611,61.585,61.5945,15571.0
2023-04-10 12:50:00,64.73,64.82,64.73,64.82,16657.0,61.5945,61.6802,61.5945,61.6802,16657.0
2023-04-10 13:00:00,64.83,64.86,64.78,64.86,10506.0,61.6897,61.7182,61.6421,61.7182,10506.0
2023-04-10 13:10:00,64.85,64.86,64.81,64.82,8395.0,61.7087,61.7182,61.6707,61.6802,8395.0
2023-04-10 13:20:00,64.81,64.83,64.78,64.82,14769.0,61.6707,61.6897,61.6421,61.6802,14769.0
2023-04-10 13:30:00,64.83,64.87,64.79,64.8,21709.0,61.6897,61.7278,61.6516,61.6611,21709.0
2023-04-10 13:40:00,64.81,64.9,64.81,64.89,19739.0,61.6707,61.7563,61.6707,61.7468,19739.0
2023-04-10 13:50:00,64.89,64.89,64.8,64.83,12954.0,61.7468,61.7468,61.6611,61.6897,12954.0
2023-04-10 14:00:00,64.83,64.85,64.78,64.81,25644.0,61.6897,61.7087,61.6421,61.6707,25644.0
2023-04-10 14:10:00,64.81,64.84,64.79,64.82,10022.0,61.6707,61.6992,61.6516,61.6802,10022.0
2023-04-10 14:20:00,64.83,64.83,64.78,64.78,18917.0,61.6897,61.6897,61.6421,61.6421,18917.0
2023-04-10 14:30:00,64.79,64.82,64.77,64.8,19034.0,61.6516,61.6802,61.6326,61.6611,19034.0
2023-04-10 14:40:00,64.8,64.83,64.79,64.81,22146.0,61.6611,61.6897,61.6516,61.6707,22146.0
2023-04-10 14:50:00,64.81,64.84,64.74,64.78,15393.0,61.6707,61.6992,61.6041,61.6421,15393.0
2023-04-10 15:00:00,64.79,64.87,64.79,64.86,23009.0,61.6516,61.7278,61.6516,61.7182,23009.0
2023-04-10 15:10:00,64.87,64.89,64.81,64.84,21255.0,61.7278,61.7468,61.6707,61.6992,21255.0
2023-04-10 15:20:00,64.85,64.88,64.81,64.88,30867.0,61.7087,61.7373,61.6707,61.7373,30867.0
2023-04-10 15:30:00,64.86,64.9,64.81,64.88,47164.0,61.7182,61.7563,61.6707,61.7373,47164.0
2023-04-10 15:40:00,64.88,64.92,64.84,64.91,32447.0,61.7373,61.7753,61.6992,61.7658,32447.0
2023-04-10 15:50:00,64.91,64.98,64.75,64.98,124279.0,61.7658,61.8324,61.6136,61.8324,124279.0
2023-04-11 09:30:00,65.0,65.26,64.88,65.22,163465.0,61.8515,62.0989,61.7373,62.0608,163465.0
2023-04-11 09:40:00,65.23,65.54,65.22,65.48,57458.0,62.0703,62.3653,62.0608,62.3082,57458.0
2023-04-11 09:50:00,65.48,65.6,65.46,65.53,65373.0,62.3082,62.4224,62.2892,62.3558,65373.0
2023-04-11 10:00:00,65.48,65.57,65.36,65.57,24209.0,62.3082,62.3938,62.194,62.3938,24209.0
2023-04-11 10:10:00,65.58,65.72,65.51,65.67,33793.0,62.4034,62.5366,62.3368,62.489,33793.0
2023-04-11 10:20:00,65.68,65.68,65.61,65.67,24743.0,62.4985,62.4985,62.4319,62.489,24743.0
2023-04-11 10:30:00,65.67,65.7,65.55,65.58,21378.0,62.489,62.5176,62.3748,62.4034,21378.0
2023-04-11 10:40:00,65.58,65.73,65.57,65.71,21657.0,62.4034,62.5461,62.3938,62.5271,21657.0
2023-04-11 10:50:00,65.73,65.85,65.71,65.84,14031.0,62.5461,62.6603,62.5271,62.6508,14031.0
2023-04-11 11:00:00,65.87,65.96,65.8,65.84,14931.0,62.6793,62.765,62.6127,62.6508,14931.0
2023-04-11 11:10:00,65.83,65.86,65.79,65.8,18863.0,62.6413,62.6698,62.6032,62.6127,18863.0
2023-04-11 11:20:00,65.8,65.88,65.79,65.88,22611.0,62.6127,62.6888,62.6032,62.6888,22611.0
2023-04-11 11:30:00,65.87,65.87,65.75,65.82,18782.0,62.6793,62.6793,62.5651,62.6317,18782.0
2023-04-11 11:40:00,65.81,65.86,65.79,65.86,13939.0,62.6222,62.6698,62.6032,62.6698,13939.0
2023-04-11 11:50:00,65.85,65.94,65.82,65.93,23162.0,62.6603,62.7459,62.6317,62.7364,23162.0
2023-04-11 12:00:00,65.93,65.94,65.82,65.86,19899.0,62.7364,62.7459,62.6317,62.6698,19899.0
2023-04-11 12:10:00,65.87,65.95,65.86,65.92,13965.0,62.6793,62.7554,62.6698,62.7269,13965.0
2023-04-11 12:20:00,65.93,65.95,65.86,65.87,13285.0,62.7364,62.7554,62.6698,62.6793,13285.0
2023-04-11 12:30:00,65.88,65.92,65.78,65.83,18405.0,62.6888,62.7269,62.5937,62.6413,18405.0
2023-04-11 12:40:00,65.82,65.83,65.76,65.79,9078.0,62.6317,62.6413,62.5746,62.6032,9078.0
2023-04-11 12:50:00,65.79,65.84,65.79,65.83,11757.0,62.6032,62.6508,62.6032,62.6413,11757.0
2023-04-11 13:00:00,65.84,65.91,65.82,65.88,14896.0,62.6508,62.7174,62.6317,62.6888,14896.0
2023-04-11 13:10:00,65.9,65.92,65.84,65.9,13782.0,62.7079,62.7269,62.6508,62.7079,13782.0
2023-04-11 13:20:00,65.91,65.91,65.8,65.83,8055.0,62.7174,62.7174,62.6127,62.6413,8055.0
2023-04-11 13:30:00,65.82,65.82,65.75,65.79,12727.0,62.6317,62.6317,62.5651,62.6032,12727.0
2023-04-11 13:40:00,65.79,65.83,65.78,65.8,16461.0,62.6032,62.6413,62.5937,62.6127,16461.0
2023-04-11 13:50:00,65.81,65.85,65.77,65.81,14797.0,62.6222,62.6603,62.5842,62.6222,14797.0
2023-04-11 14:00:00,65.81,65.85,65.79,65.85,12883.0,62.6222,62.6603,62.6032,62.6603,12883.0
2023-04-11 14:10:00,65.84,65.9,65.81,65.9,19987.0,62.6508,62.7079,62.6222,62.7079,19987.0
2023-04-11 14:20:00,65.9,65.95,65.87,65.9,12525.0,62.7079,62.7554,62.6793,62.7079,12525.0
2023-04-11 14:30:00,65.9,65.95,65.89,65.92,20686.0,62.7079,62.7554,62.6983,62.7269,20686.0
2023-04-11 14:40:00,65.91,65.94,65.88,65.88,15130.0,62.7174,62.7459,62.6888,62.6888,15130.0
2023-04-11 14:50:00,65.89,65.91,65.86,65.86,14434.0,62.6983,62.7174,62.6698,62.6698,14434.0
2023-04-11 15:00:00,65.85,65.91,65.84,65.88,20555.0,62.6603,62.7174,62.6508,62.6888,20555.0
2023-04-11 15:10:00,65.88,65.97,65.86,65.89,27904.0,62.6888,62.7745,62.6698,62.6983,27904.0
2023-04-11 15:20:00,65.89,65.95,65.86,65.95,30519.0,62.6983,62.7554,62.6698,62.7554,30519.0
2023-04-11 15:30:00,65.95,65.99,65.91,65.98,29224.0,62.7554,62.7935,62.7174,62.784,29224.0
2023-04-11 15:40:00,65.97,65.97,65.7,65.75,50179.0,62.7745,62.7745,62.5176,62.5651,50179.0
2023-04-11 15:50:00,65.75,65.78,65.63,65.72,148082.0,62.5651,62.5937,62.4509,62.5366,148082.0
2023-04-12 09:30:00,65.98,66.13,65.72,66.07,61779.0,62.784,62.9267,62.5366,62.8696,61779.0
2023-04-12 09:40:00,66.08,66.39,66.08,66.23,21473.0,62.8791,63.1741,62.8791,63.0219,21473.0
2023-04-12 09:50:00,66.21,66.23,66.01,66.11,12340.0,63.0028,63.0219,62.8125,62.9077,12340.0
2023-04-12 10:00:00,66.12,66.19,66.01,66.12,22273.0,62.9172,62.9838,62.8125,62.9172,22273.0
2023-04-12 10:10:00,66.12,66.12,65.97,65.97,25462.0,62.9172,62.9172,62.7745,62.7745,25462.0
2023-04-12 10:20:00,66.0,66.01,65.74,65.83,14415.0,62.803,62.8125,62.5556,62.6413,14415.0
2023-04-12 10:30:00,65.84,65.86,65.62,65.65,13952.0,62.6508,62.6698,62.4414,62.47,13952.0
2023-04-12 10:40:00,65.64,65.69,65.53,65.58,23496.0,62.4605,62.508,62.3558,62.4034,23496.0
2023-04-12 10:50:00,65.59,65.77,65.59,65.76,23404.0,62.4129,62.5842,62.4129,62.5746,23404.0
2023-04-12 11:00:00,65.77,65.82,65.55,65.59,35779.0,62.5842,62.6317,62.3748,62.4129,35779.0
2023-04-12 11:10:00,65.59,65.65,65.53,65.6,11823.0,62.4129,62.47,62.3558,62.4224,11823.0
2023-04-12 11:20:00,65.59,65.74,65.59,65.73,24086.0,62.4129,62.5556,62.4129,62.5461,24086.0
2023-04-12 11:30:00,65.74,65.81,65.71,65.71,26992.0,62.5556,62.6222,62.5271,62.5271,26992.0
2023-04-12 11:40:00,65.71,65.92,65.69,65.92,25216.0,62.5271,62.7269,62.508,62.7269,25216.0
2023-04-12 11:50:00,65.92,65.95,65.86,65.89,16900.0,62.7269,62.7554,62.6698,62.6983,16900.0
2023-04-12 12:00:00,65.89,65.98,65.88,65.94,10270.0,62.6983,62.784,62.6888,62.7459,10270.0
2023-04-12 12:10:00,65.94,66.06,65.93,66.01,13369.0,62.7459,62.8601,62.7364,62.8125,13369.0
2023-04-12 12:20:00,66.01,66.12,66.01,66.09,10893.0,62.8125,62.9172,62.8125,62.8887,10893.0
2023-04-12 12:30:00,66.12,66.18,66.11,66.16,15788.0,62.9172,62.9743,62.9077,62.9553,15788.0
2023-04-12 12:40:00,66.17,66.2,66.09,66.17,15896.0,62.9648,62.9933,62.8887,62.9648,15896.0
2023-04-12 12:50:00,66.18,66.27,66.17,66.24,14233.0,62.9743,63.0599,62.9648,63.0314,14233.0
2023-04-12 13:00:00,66.25,66.31,66.21,66.27,24579.0,63.0409,63.098,63.0028,63.0599,24579.0
2023-04-12 13:10:00,66.27,66.28,66.19,66.2,14043.0,63.0599,63.0695,62.9838,62.9933,14043.0
2023-04-12 13:20:00,66.2,66.27,66.17,66.27,15925.0,62.9933,63.0599,62.9648,63.0599,15925.0
2023-04-12 13:30:00,66.28,66.3,66.22,66.22,17774.0,63.0695,63.0885,63.0124,63.0124,17774.0
2023-04-12 13:40:00,66.23,66.28,66.22,66.25,14067.0,63.0219,63.0695,63.0124,63.0409,14067.0
2023-04-12 13:50:00,66.26,66.33,66.25,66.31,22844.0,63.0504,63.117,63.0409,63.098,22844.0
2023-04-12 14:00:00,66.31,66.42,66.23,66.38,25463.0,63.098,63.2027,63.0219,63.1646,25463.0
2023-04-12 14:10:00,66.38,66.51,66.3,66.45,38458.0,63.1646,63.2883,63.0885,63.2312,38458.0
2023-04-12 14:20:00,66.47,66.49,66.25,66.26,45495.0,63.2503,63.2693,63.0409,63.0504,45495.0
2023-04-12 14:30:00,66.25,66.25,66.07,66.07,25432.0,63.0409,63.0409,62.8696,62.8696,25432.0
2023-04-12 14:40:00,66.08,66.16,65.97,65.99,16445.0,62.8791,62.9553,62.7745,62.7935,16445.0
2023-04-12 14:50:00,65.99,65.99,65.89,65.94,39906.0,62.7935,62.7935,62.6983,62.7459,39906.0
2023-04-12 15:00:00,65.93,66.04,65.92,66.01,32036.0,62.7364,62.8411,62.7269,62.8125,32036.0
2023-04-12 15:10:00,66.0,66.01,65.85,65.89,27327.0,62.803,62.8125,62.6603,62.6983,27327.0
2023-04-12 15:20:00,65.89,65.92,65.86,65.91,30847.0,62.6983,62.7269,62.6698,62.7174,30847.0
2023-04-12 15:30:00,65.91,65.97,65.86,65.95,49390.0,62.7174,62.7745,62.6698,62.7554,49390.0
2023-04-12 15:40:00,65.95,65.96,65.86,65.89,79033.0,62.7554,62.765,62.6698,62.6983,79033.0
2023-04-12 15:50:00,65.89,65.99,65.85,65.98,233988.0,62.6983,62.7935,62.6603,62.784,233988.0
2023-04-13 09:30:00,65.78,66.14,65.6,65.67,65136.0,62.5937,62.9362,62.4224,62.489,65136.0
2023-04-13 09:40:00,65.74,66.09,65.74,65.86,40480.0,62.5556,62.8887,62.5556,62.6698,40480.0
2023-04-13 09:50:00,65.86,65.94,65.77,65.85,34450.0,62.6698,62.7459,62.5842,62.6603,34450.0
2023-04-13 10:00:00,65.86,65.88,65.72,65.87,24793.0,62.6698,62.6888,62.5366,62.6793,24793.0
2023-04-13 10:10:00,65.86,66.03,65.86,66.01,21112.0,62.6698,62.8316,62.6698,62.8125,21112.0
2023-04-13 10:20:00,66.0,66.05,65.93,65.98,19578.0,62.803,62.8506,62.7364,62.784,19578.0
2023-04-13 10:30:00,65.98,65.98,65.87,65.91,39021.0,62.784,62.784,62.6793,62.7174,39021.0
2023-04-13 10:40:00,65.92,65.92,65.77,65.77,26863.0,62.7269,62.7269,62.5842,62.5842,26863.0
2023-04-13 10:50:00,65.78,65.94,65.77,65.9,18307.0,62.5937,62.7459,62.5842,62.7079,18307.0
2023-04-13 11:00:00,65.91,65.98,65.89,65.97,15648.0,62.7174,62.784,62.6983,62.7745,15648.0
2023-04-13 11:10:00,65.98,66.05,65.95,66.05,15753.0,62.784,62.8506,62.7554,62.8506,15753.0
2023-04-13 11:20:00,66.06,66.11,66.02,66.04,16255.0,62.8601,62.9077,62.8221,62.8411,16255.0
2023-04-13 11:30:00,66.05,66.06,65.98,66.0,12606.0,62.8506,62.8601,62.784,62.803,12606.0
2023-04-13 11:40:00,66.01,66.06,65.98,66.05,15378.0,62.8125,62.8601,62.784,62.8506,15378.0
2023-04-13 11:50:00,66.05,66.05,65.94,66.0,16083.0,62.8506,62.8506,62.7459,62.803,16083.0
2023-04-13 12:00:00,66.01,66.03,65.96,65.97,15422.0,62.8125,62.8316,62.765,62.7745,15422.0
2023-04-13 12:10:00,65.95,65.97,65.85,65.96,17817.0,62.7554,62.7745,62.6603,62.765,17817.0
2023-04-13 12:20:00,65.95,66.01,65.92,65.94,9012.0,62.7554,62.8125,62.7269,62.7459,9012.0
2023-04-13 12:30:00,65.94,65.98,65.92,65.92,15972.0,62.7459,62.784,62.7269,62.7269,15972.0
2023-04-13 12:40:00,65.93,65.97,65.91,65.97,9018.0,62.7364,62.7745,62.7174,62.7745,9018.0
2023-04-13 12:50:00,65.97,66.04,65.96,66.04,10943.0,62.7745,62.8411,62.765,62.8411,10943.0
2023-04-13 13:00:00,66.05,66.16,66.03,66.15,13082.0,62.8506,62.9553,62.8316,62.9458,13082.0
2023-04-13 13:10:00,66.14,66.23,66.13,66.22,18273.0,62.9362,63.0219,62.9267,63.0124,18273.0
2023-04-13 13:20:00,66.21,66.26,66.21,66.22,15461.0,63.0028,63.0504,63.0028,63.0124,15461.0
2023-04-13 13:30:00,66.23,66.24,66.12,66.13,21522.0,63.0219,63.0314,62.9172,62.9267,21522.0
2023-04-13 13:40:00,66.13,66.25,66.13,66.23,23344.0,62.9267,63.0409,62.9267,63.0219,23344.0
2023-04-13 13:50:00,66.24,66.33,66.24,66.28,25591.0,63.0314,63.117,63.0314,63.0695,25591.0
2023-04-13 14:00:00,66.29,66.35,66.26,66.33,28536.0,63.079,63.1361,63.0504,63.117,28536.0
2023-04-13 14:10:00,66.34,66.41,66.29,66.39,27260.0,63.1266,63.1932,63.079,63.1741,27260.0
2023-04-13 14:20:00,66.38,66.38,66.3,66.31,14811.0,63.1646,63.1646,63.0885,63.098,14811.0
2023-04-13 14:30:00,66.32,66.35,66.26,66.28,15556.0,63.1075,63.1361,63.0504,63.0695,15556.0
2023-04-13 14:40:00,66.28,66.4,66.28,66.37,18306.0,63.0695,63.1836,63.0695,63.1551,18306.0
2023-04-13 14:50:00,66.37,66.44,66.34,66.42,23431.0,63.1551,63.2217,63.1266,63.2027,23431.0
2023-04-13 15:00:00,66.43,66.46,66.35,66.37,20276.0,63.2122,63.2407,63.1361,63.1551,20276.0
2023-04-13 15:10:00,66.37,66.42,66.3,66.32,41826.0,63.1551,63.2027,63.0885,63.1075,41826.0
2023-04-13 15:20:00,66.31,66.35,66.26,66.28,18446.0,63.098,63.1361,63.0504,63.0695,18446.0
2023-04-13 15:30:00,66.29,66.29,66.19,66.23,30786.0,63.079,63.079,62.9838,63.0219,30786.0
2023-04-13 15:40:00,66.23,66.31,66.23,66.26,49656.0,63.0219,63.098,63.0219,63.0504,49656.0
2023-04-13 15:50:00,66.27,66.31,66.2,66.31,180783.0,63.0599,63.098,62.9933,63.098,180783.0
2023-04-14 09:30:00,66.55,66.9,66.53,66.55,49677.0,63.3264,63.6594,63.3073,63.3264,49677.0
2023-04-14 09:40:00,66.55,66.63,66.24,66.6,21346.0,63.3264,63.4025,63.0314,63.374,21346.0
2023-04-14 09:50:00,66.61,66.72,66.49,66.7,13123.0,63.3835,63.4881,63.2693,63.4691,13123.0
2023-04-14 10:00:00,66.7,66.7,66.39,66.41,25005.0,63.4691,63.4691,63.1741,63.1932,25005.0
2023-04-14 10:10:00,66.45,66.53,66.36,66.46,14893.0,63.2312,63.3073,63.1456,63.2407,14893.0
2023-04-14 10:20:00,66.5,66.55,66.39,66.4,13364.0,63.2788,63.3264,63.1741,63.1836,13364.0
2023-04-14 10:30:00,66.45,66.67,66.43,66.67,17762.0,63.2312,63.4406,63.2122,63.4406,17762.0
2023-04-14 10:40:00,66.66,66.66,66.47,66.57,12799.0,63.4311,63.4311,63.2503,63.3454,12799.0
2023-04-14 10:50:00,66.56,66.62,66.43,66.55,14854.0,63.3359,63.393,63.2122,63.3264,14854.0
2023-04-14 11:00:00,66.54,66.54,66.42,66.44,16263.0,63.3169,63.3169,63.2027,63.2217,16263.0
2023-04-14 11:10:00,66.45,66.5,66.3,66.39,20487.0,63.2312,63.2788,63.0885,63.1741,20487.0
2023-04-14 11:20:00,66.41,66.41,66.33,66.34,10262.0,63.1932,63.1932,63.117,63.1266,10262.0
2023-04-14 11:30:00,66.35,66.41,66.3,66.39,22284.0,63.1361,63.1932,63.0885,63.1741,22284.0
2023-04-14 11:40:00,66.39,66.43,66.34,66.36,11465.0,63.1741,63.2122,63.1266,63.1456,11465.0
2023-04-14 11:50:00,66.37,66.42,66.31,66.41,8380.0,63.1551,63.2027,63.098,63.1932,8380.0
2023-04-14 12:00:00,66.42,66.51,66.35,66.37,17361.0,63.2027,63.2883,63.1361,63.1551,17361.0
2023-04-14 12:10:00,66.37,66.39,66.29,66.3,14216.0,63.1551,63.1741,63.079,63.0885,14216.0
2023-04-14 12:20:00,66.3,66.36,66.29,66.3,15059.0,63.0885,63.1456,63.079,63.0885,15059.0
2023-04-14 12:30:00,66.29,66.29,66.22,66.23,15421.0,63.079,63.079,63.0124,63.0219,15421.0
2023-04-14 12:40:00,66.23,66.32,66.22,66.28,15681.0,63.0219,63.1075,63.0124,63.0695,15681.0
2023-04-14 12:50:00,66.28,66.28,66.21,66.23,10879.0,63.0695,63.0695,63.0028,63.0219,10879.0
2023-04-14 13:00:00,66.23,66.34,66.23,66.31,9535.0,63.0219,63.1266,63.0219,63.098,9535.0
2023-04-14 13:10:00,66.32,66.44,66.32,66.43,11811.0,63.1075,63.2217,63.1075,63.2122,11811.0
2023-04-14 13:20:00,66.43,66.43,66.31,66.31,12245.0,63.2122,63.2122,63.098,63.098,12245.0
2023-04-14 13:30:00,66.29,66.29,66.03,66.03,21493.0,63.079,63.079,62.8316,62.8316,21493.0
2023-04-14 13:40:00,66.05,66.13,66.02,66.1,15658.0,62.8506,62.9267,62.8221,62.8982,15658.0
2023-04-14 13:50:00,66.11,66.21,66.11,66.21,23268.0,62.9077,63.0028,62.9077,63.0028,23268.0
2023-04-14 14:00:00,66.22,66.26,66.14,66.19,24115.0,63.0124,63.0504,62.9362,62.9838,24115.0
2023-04-14 14:10:00,66.19,66.2,66.11,66.12,20654.0,62.9838,62.9933,62.9077,62.9172,20654.0
2023-04-14 14:20:00,66.11,66.12,66.04,66.12,16413.0,62.9077,62.9172,62.8411,62.9172,16413.0
2023-04-14 14:30:00,66.12,66.14,66.07,66.07,16407.0,62.9172,62.9362,62.8696,62.8696,16407.0
2023-04-14 14:40:00,66.06,66.08,66.01,66.08,13912.0,62.8601,62.8791,62.8125,62.8791,13912.0
2023-04-14 14:50:00,66.07,66.12,66.04,66.04,12392.0,62.8696,62.9172,62.8411,62.8411,12392.0
2023-04-14 15:00:00,66.05,66.05,65.92,65.92,22488.0,62.8506,62.8506,62.7269,62.7269,22488.0
2023-04-14 15:10:00,65.91,65.95,65.81,65.9,27794.0,62.7174,62.7554,62.6222,62.7079,27794.0
2023-04-14 15:20:00,65.91,66.06,65.9,66.03,26187.0,62.7174,62.8601,62.7079,62.8316,26187.0
2023-04-14 15:30:00,66.03,66.13,66.01,66.13,41604.0,62.8316,62.9267,62.8125,62.9267,41604.0
2023-04-14 15:40:00,66.13,66.19,66.08,66.17,43046.0,62.9267,62.9838,62.8791,62.9648,43046.0
2023-04-14 15:50:00,66.16,66.23,66.1,66.21,183538.0,62.9553,63.0219,62.8982,63.0028,183538.0
2023-04-17 09:30:00,65.94,65.94,65.31,65.44,55810.0,62.7459,62.7459,62.1464,62.2701,55810.0
2023-04-17 09:40:00,65.41,65.88,65.41,65.85,31990.0,62.2416,62.6888,62.2416,62.6603,31990.0
2023-04-17 09:50:00,65.86,66.21,65.8,66.2,53841.0,62.6698,63.0028,62.6127,62.9933,53841.0
2023-04-17 10:00:00,66.19,66.2,65.96,66.0,39500.0,62.9838,62.9933,62.765,62.803,39500.0
2023-04-17 10:10:00,65.99,66.04,65.84,65.86,20433.0,62.7935,62.8411,62.6508,62.6698,20433.0
2023-04-17 10:20:00,65.86,65.99,65.78,65.93,25446.0,62.6698,62.7935,62.5937,62.7364,25446.0
2023-04-17 10:30:00,65.94,66.03,65.85,65.86,40510.0,62.7459,62.8316,62.6603,62.6698,40510.0
2023-04-17 10:40:00,65.86,65.96,65.83,65.91,23622.0,62.6698,62.765,62.6413,62.7174,23622.0
2023-04-17 10:50:00,65.92,65.98,65.74,65.77,12872.0,62.7269,62.784,62.5556,62.5842,12872.0
2023-04-17 11:00:00,65.78,65.81,65.72,65.76,20295.0,62.5937,62.6222,62.5366,62.5746,20295.0
2023-04-17 11:10:00,65.75,65.91,65.74,65.9,18045.0,62.5651,62.7174,62.5556,62.7079,18045.0
2023-04-17 11:20:00,65.91,65.97,65.86,65.94,19081.0,62.7174,62.7745,62.6698,62.7459,19081.0
2023-04-17 11:30:00,65.94,66.01,65.84,65.86,25135.0,62.7459,62.8125,62.6508,62.6698,25135.0
2023-04-17 11:40:00,65.88,65.93,65.83,65.91,16550.0,62.6888,62.7364,62.6413,62.7174,16550.0
2023-04-17 11:50:00,65.92,65.98,65.91,65.98,21832.0,62.7269,62.784,62.7174,62.784,21832.0
2023-04-17 12:00:00,66.02,66.07,65.98,66.02,16234.0,62.8221,62.8696,62.784,62.8221,16234.0
2023-04-17 12:10:00,66.03,66.07,65.99,65.99,20884.0,62.8316,62.8696,62.7935,62.7935,20884.0
2023-04-17 12:20:00,66.0,66.1,65.97,66.07,27784.0,62.803,62.8982,62.7745,62.8696,27784.0
2023-04-17 12:30:00,66.08,66.1,66.03,66.03,20936.0,62.8791,62.8982,62.8316,62.8316,20936.0
2023-04-17 12:40:00,66.03,66.07,65.96,65.98,14852.0,62.8316,62.8696,62.765,62.784,14852.0
2023-04-17 12:50:00,65.98,65.99,65.88,65.89,15235.0,62.784,62.7935,62.6888,62.6983,15235.0
2023-04-17 13:00:00,65.89,65.89,65.75,65.8,15576.0,62.6983,62.6983,62.5651,62.6127,15576.0
2023-04-17 13:10:00,65.8,66.03,65.8,66.0,18292.0,62.6127,62.8316,62.6127,62.803,18292.0
2023-04-17 13:20:00,66.01,66.07,65.99,66.05,15091.0,62.8125,62.8696,62.7935,62.8506,15091.0
2023-04-17 13:30:00,66.06,66.1,66.06,66.09,15165.0,62.8601,62.8982,62.8601,62.8887,15165.0
2023-04-17 13:40:00,66.09,66.17,66.07,66.17,24158.0,62.8887,62.9648,62.8696,62.9648,24158.0
2023-04-17 13:50:00,66.17,66.18,66.09,66.13,24119.0,62.9648,62.9743,62.8887,62.9267,24119.0
2023-04-17 14:00:00,66.13,66.13,66.02,66.09,22736.0,62.9267,62.9267,62.8221,62.8887,22736.0
2023-04-17 14:10:00,66.09,66.23,66.05,66.2,67926.0,62.8887,63.0219,62.8506,62.9933,67926.0
2023-04-17 14:20:00,66.2,66.2,66.11,66.14,12864.0,62.9933,62.9933,62.9077,62.9362,12864.0
2023-04-17 14:30:00,66.14,66.18,66.1,66.15,16940.0,62.9362,62.9743,62.8982,62.9458,16940.0
2023-04-17 14:40:00,66.15,66.26,66.15,66.23,21028.0,62.9458,63.0504,62.9458,63.0219,21028.0
2023-04-17 14:50:00,66.23,66.3,66.22,66.25,19863.0,63.0219,63.0885,63.0124,63.0409,19863.0
2023-04-17 15:00:00,66.26,66.39,66.26,66.38,22134.0,63.0504,63.1741,63.0504,63.1646,22134.0
2023-04-17 15:10:00,66.39,66.4,66.28,66.32,36787.0,63.1741,63.1836,63.0695,63.1075,36787.0
2023-04-17 15:20:00,66.32,66.34,66.24,66.31,33081.0,63.1075,63.1266,63.0314,63.098,33081.0
2023-04-17 15:30:00,66.3,66.3,66.18,66.19,49372.0,63.0885,63.0885,62.9743,62.9838,49372.0
2023-04-17 15:40:00,66.17,66.29,66.17,66.28,73593.0,62.9648,63.079,62.9648,63.0695,73593.0
2023-04-17 15:50:00,66.28,66.59,66.28,66.58,225010.0,63.0695,63.3644,63.0695,63.3549,225010.0
2023-04-18 09:30:00,66.65,67.1,66.39,66.98,121518.0,63.4215,63.8497,63.1741,63.7356,121518.0
2023-04-18 09:40:00,66.97,67.14,66.8,66.8,23346.0,63.726,63.8878,63.5643,63.5643,23346.0
2023-04-18 09:50:00,66.78,66.85,66.52,66.6,41078.0,63.5452,63.6118,63.2978,63.374,41078.0
2023-04-18 10:00:00,66.59,66.86,66.59,66.84,19617.0,63.3644,63.6214,63.3644,63.6023,19617.0
2023-04-18 10:10:00,66.83,66.86,66.66,66.83,17218.0,63.5928,63.6214,63.4311,63.5928,17218.0
2023-04-18 10:20:00,66.86,66.96,66.82,66.83,14050.0,63.6214,63.7165,63.5833,63.5928,14050.0
2023-04-18 10:30:00,66.82,66.84,66.73,66.79,20764.0,63.5833,63.6023,63.4977,63.5548,20764.0
2023-04-18 10:40:00,66.8,66.92,66.8,66.89,30338.0,63.5643,63.6785,63.5643,63.6499,30338.0
2023-04-18 10:50:00,66.88,66.88,66.7,66.7,22537.0,63.6404,63.6404,63.4691,63.4691,22537.0
2023-04-18 11:00:00,66.71,66.83,66.7,66.7,22805.0,63.4786,63.5928,63.4691,63.4691,22805.0
2023-04-18 11:10:00,66.69,66.72,66.66,66.72,11355.0,63.4596,63.4881,63.4311,63.4881,11355.0
2023-04-18 11:20:00,66.7,66.75,66.61,66.75,39209.0,63.4691,63.5167,63.3835,63.5167,39209.0
2023-04-18 11:30:00,66.74,66.88,66.74,66.81,18185.0,63.5072,63.6404,63.5072,63.5738,18185.0
2023-04-18 11:40:00,66.8,66.94,66.79,66.94,11830.0,63.5643,63.6975,63.5548,63.6975,11830.0
2023-04-18 11:50:00,66.94,66.95,66.89,66.95,12927.0,63.6975,63.707,63.6499,63.707,12927.0
2023-04-18 12:00:00,66.95,67.01,66.95,66.99,13679.0,63.707,63.7641,63.707,63.7451,13679.0
2023-04-18 12:10:00,67.02,67.08,67.01,67.04,14552.0,63.7736,63.8307,63.7641,63.7926,14552.0
2023-04-18 12:20:00,67.04,67.05,67.0,67.0,12445.0,63.7926,63.8022,63.7546,63.7546,12445.0
2023-04-18 12:30:00,67.02,67.09,67.0,67.06,13312.0,63.7736,63.8402,63.7546,63.8117,13312.0
2023-04-18 12:40:00,67.06,67.13,67.06,67.12,15950.0,63.8117,63.8783,63.8117,63.8688,15950.0
2023-04-18 12:50:00,67.12,67.12,66.99,67.05,23794.0,63.8688,63.8688,63.7451,63.8022,23794.0
2023-04-18 13:00:00,67.05,67.06,66.99,67.03,18179.0,63.8022,63.8117,63.7451,63.7831,18179.0
2023-04-18 13:10:00,67.03,67.07,66.97,66.98,14051.0,63.7831,63.8212,63.726,63.7356,14051.0
2023-04-18 13:20:00,66.96,67.02,66.96,67.0,21697.0,63.7165,63.7736,63.7165,63.7546,21697.0
2023-04-18 13:30:00,67.01,67.12,67.01,67.12,17999.0,63.7641,63.8688,63.7641,63.8688,17999.0
2023-04-18 13:40:00,67.12,67.15,67.09,67.11,25720.0,63.8688,63.8973,63.8402,63.8593,25720.0
2023-04-18 13:50:00,67.11,67.12,67.03,67.03,19117.0,63.8593,63.8688,63.7831,63.7831,19117.0
2023-04-18 14:00:00,67.03,67.06,66.98,67.02,35324.0,63.7831,63.8117,63.7356,63.7736,35324.0
2023-04-18 14:10:00,67.01,67.01,66.88,66.89,39675.0,63.7641,63.7641,63.6404,63.6499,39675.0
2023-04-18 14:20:00,66.89,66.96,66.88,66.92,25296.0,63.6499,63.7165,63.6404,63.6785,25296.0
2023-04-18 14:30:00,66.92,66.95,66.88,66.93,31122.0,63.6785,63.707,63.6404,63.688,31122.0
2023-04-18 14:40:00,66.93,66.94,66.73,66.81,32283.0,63.688,63.6975,63.4977,63.5738,32283.0
2023-04-18 14:50:00,66.81,66.87,66.78,66.87,21490.0,63.5738,63.6309,63.5452,63.6309,21490.0
2023-04-18 15:00:00,66.88,66.96,66.87,66.92,32474.0,63.6404,63.7165,63.6309,63.6785,32474.0
2023-04-18 15:10:00,66.92,66.97,66.86,66.92,35369.0,63.6785,63.726,63.6214,63.6785,35369.0
2023-04-18 15:20:00,66.92,66.96,66.79,66.89,97990.0,63.6785,63.7165,63.5548,63.6499,97990.0
2023-04-18 15:30:00,66.88,66.98,66.88,66.9,36876.0,63.6404,63.7356,63.6404,63.6594,36876.0
2023-04-18 15:40:00,66.91,67.02,66.89,67.01,70986.0,63.6689,63.7736,63.6499,63.7641,70986.0
2023-04-18 15:50:00,67.02,67.02,66.84,66.88,173715.0,63.7736,63.7736,63.6023,63.6404,173715.0
2023-04-19 09:30:00,67.11,67.23,66.66,66.86,64905.0,63.8593,63.9734,63.4311,63.6214,64905.0
2023-04-19 09:40:00,66.88,66.99,66.79,66.87,48819.0,63.6404,63.7451,63.5548,63.6309,48819.0
2023-04-19 09:50:00,66.93,67.11,66.88,67.03,22821.0,63.688,63.8593,63.6404,63.7831,22821.0
2023-04-19 10:00:00,67.03,67.04,66.87,67.0,26238.0,63.7831,63.7926,63.6309,63.7546,26238.0
2023-04-19 10:10:00,66.99,67.23,66.99,67.22,23525.0,63.7451,63.9734,63.7451,63.9639,23525.0
2023-04-19 10:20:00,67.24,67.28,67.01,67.06,33620.0,63.983,64.021,63.7641,63.8117,33620.0
2023-04-19 10:30:00,67.06,67.13,67.03,67.05,15505.0,63.8117,63.8783,63.7831,63.8022,15505.0
2023-04-19 10:40:00,67.04,67.06,66.96,67.01,18344.0,63.7926,63.8117,63.7165,63.7641,18344.0
2023-04-19 10:50:00,67.02,67.07,67.0,67.07,13647.0,63.7736,63.8212,63.7546,63.8212,13647.0
2023-04-19 11:00:00,67.07,67.08,66.92,66.94,14761.0,63.8212,63.8307,63.6785,63.6975,14761.0
2023-04-19 11:10:00,66.95,67.0,66.93,66.99,12465.0,63.707,63.7546,63.688,63.7451,12465.0
2023-04-19 11:20:00,66.99,67.0,66.9,66.98,16642.0,63.7451,63.7546,63.6594,63.7356,16642.0
2023-04-19 11:30:00,66.97,67.12,66.89,67.09,38341.0,63.726,63.8688,63.6499,63.8402,38341.0
2023-04-19 11:40:00,67.11,67.13,67.06,67.1,26155.0,63.8593,63.8783,63.8117,63.8497,26155.0
2023-04-19 11:50:00,67.1,67.21,67.08,67.2,39093.0,63.8497,63.9544,63.8307,63.9449,39093.0
2023-04-19 12:00:00,67.2,67.23,67.1,67.13,21483.0,63.9449,63.9734,63.8497,63.8783,21483.0
2023-04-19 12:10:00,67.14,67.15,67.1,67.14,13150.0,63.8878,63.8973,63.8497,63.8878,13150.0
2023-04-19 12:20:00,67.14,67.15,67.08,67.1,26804.0,63.8878,63.8973,63.8307,63.8497,26804.0
2023-04-19 12:30:00,67.1,67.15,67.09,67.15,11215.0,63.8497,63.8973,63.8402,63.8973,11215.0
2023-04-19 12:40:00,67.15,67.2,67.14,67.17,19497.0,63.8973,63.9449,63.8878,63.9163,19497.0
2023-04-19 12:50:00,67.18,67.19,67.09,67.11,12635.0,63.9259,63.9354,63.8402,63.8593,12635.0
2023-04-19 13:00:00,67.11,67.17,67.08,67.13,27303.0,63.8593,63.9163,63.8307,63.8783,27303.0
2023-04-19 13:10:00,67.12,67.15,67.01,67.03,28927.0,63.8688,63.8973,63.7641,63.7831,28927.0
2023-04-19 13:20:00,67.03,67.06,67.0,67.06,10386.0,63.7831,63.8117,63.7546,63.8117,10386.0
2023-04-19 13:30:00,67.07,67.08,67.02,67.07,14217.0,63.8212,63.8307,63.7736,63.8212,14217.0
2023-04-19 13:40:00,67.08,67.17,67.04,67.14,16779.0,63.8307,63.9163,63.7926,63.8878,16779.0
2023-04-19 13:50:00,67.16,67.23,67.15,67.2,17967.0,63.9068,63.9734,63.8973,63.9449,17967.0
2023-04-19 14:00:00,67.19,67.27,67.19,67.24,13670.0,63.9354,64.0115,63.9354,63.983,13670.0
2023-04-19 14:10:00,67.25,67.26,67.21,67.24,8634.0,63.9925,64.002,63.9544,63.983,8634.0
2023-04-19 14:20:00,67.25,67.27,67.21,67.26,15952.0,63.9925,64.0115,63.9544,64.002,15952.0
2023-04-19 14:30:00,67.27,67.3,67.17,67.19,18717.0,64.0115,64.04,63.9163,63.9354,18717.0
2023-04-19 14:40:00,67.18,67.2,67.09,67.16,19226.0,63.9259,63.9449,63.8402,63.9068,19226.0
2023-04-19 14:50:00,67.17,67.18,67.11,67.17,16852.0,63.9163,63.9259,63.8593,63.9163,16852.0
2023-04-19 15:00:00,67.17,67.24,67.16,67.23,22918.0,63.9163,63.983,63.9068,63.9734,22918.0
2023-04-19 15:10:00,67.23,67.26,67.17,67.2,30771.0,63.9734,64.002,63.9163,63.9449,30771.0
2023-04-19 15:20:00,67.19,67.29,67.19,67.23,32146.0,63.9354,64.0305,63.9354,63.9734,32146.0
2023-04-19 15:30:00,67.23,67.26,67.06,67.1,34196.0,63.9734,64.002,63.8117,63.8497,34196.0
2023-04-19 15:40:00,67.1,67.16,66.97,67.05,52740.0,63.8497,63.9068,63.726,63.8022,52740.0
2023-04-19 15:50:00,67.04,67.05,66.89,66.94,191138.0,63.7926,63.8022,63.6499,63.6975,191138.0
2023-04-20 09:30:00,66.9,67.08,66.79,67.07,55078.0,63.6594,63.8307,63.5548,63.8212,55078.0
2023-04-20 09:40:00,67.06,67.06,66.69,66.72,20561.0,63.8117,63.8117,63.4596,63.4881,20561.0
2023-04-20 09:50:00,66.72,66.76,66.61,66.66,26823.0,63.4881,63.5262,63.3835,63.4311,26823.0
2023-04-20 10:00:00,66.65,66.67,66.51,66.52,52167.0,63.4215,63.4406,63.2883,63.2978,52167.0
2023-04-20 10:10:00,66.53,66.77,66.51,66.76,20834.0,63.3073,63.5357,63.2883,63.5262,20834.0
2023-04-20 10:20:00,66.76,66.81,66.68,66.77,25114.0,63.5262,63.5738,63.4501,63.5357,25114.0
2023-04-20 10:30:00,66.77,66.91,66.76,66.83,19775.0,63.5357,63.6689,63.5262,63.5928,19775.0
2023-04-20 10:40:00,66.83,66.87,66.78,66.79,14307.0,63.5928,63.6309,63.5452,63.5548,14307.0
2023-04-20 10:50:00,66.78,66.96,66.72,66.94,19899.0,63.5452,63.7165,63.4881,63.6975,19899.0
2023-04-20 11:00:00,66.94,66.96,66.84,66.91,11568.0,63.6975,63.7165,63.6023,63.6689,11568.0
2023-04-20 11:10:00,66.92,66.93,66.77,66.77,15953.0,63.6785,63.688,63.5357,63.5357,15953.0
2023-04-20 11:20:00,66.75,66.78,66.68,66.7,15100.0,63.5167,63.5452,63.4501,63.4691,15100.0
2023-04-20 11:30:00,66.7,66.74,66.57,66.58,16791.0,63.4691,63.5072,63.3454,63.3549,16791.0
2023-04-20 11:40:00,66.58,66.7,66.57,66.7,11764.0,63.3549,63.4691,63.3454,63.4691,11764.0
2023-04-20 11:50:00,66.7,66.73,66.58,66.59,11607.0,63.4691,63.4977,63.3549,63.3644,11607.0
2023-04-20 12:00:00,66.6,66.64,66.49,66.49,10100.0,63.374,63.412,63.2693,63.2693,10100.0
2023-04-20 12:10:00,66.49,66.53,66.46,66.52,17775.0,63.2693,63.3073,63.2407,63.2978,17775.0
2023-04-20 12:20:00,66.52,66.55,66.44,66.49,11889.0,63.2978,63.3264,63.2217,63.2693,11889.0
2023-04-20 12:30:00,66.51,66.51,66.41,66.44,9253.0,63.2883,63.2883,63.1932,63.2217,9253.0
2023-04-20 12:40:00,66.44,66.52,66.43,66.46,10557.0,63.2217,63.2978,63.2122,63.2407,10557.0
2023-04-20 12:50:00,66.46,66.54,66.46,66.52,19115.0,63.2407,63.3169,63.2407,63.2978,19115.0
2023-04-20 13:00:00,66.53,66.53,66.47,66.53,9287.0,63.3073,63.3073,63.2503,63.3073,9287.0
2023-04-20 13:10:00,66.54,66.55,66.51,66.53,11186.0,63.3169,63.3264,63.2883,63.3073,11186.0
2023-04-20 13:20:00,66.53,66.57,66.48,66.55,13448.0,63.3073,63.3454,63.2598,63.3264,13448.0
2023-04-20 13:30:00,66.55,66.59,66.54,66.58,11932.0,63.3264,63.3644,63.3169,63.3549,11932.0
2023-04-20 13:40:00,66.59,66.63,66.58,66.62,10522.0,63.3644,63.4025,63.3549,63.393,10522.0
2023-04-20 13:50:00,66.62,66.67,66.61,66.65,13819.0,63.393,63.4406,63.3835,63.4215,13819.0
2023-04-20 14:00:00,66.65,66.66,66.52,66.58,13643.0,63.4215,63.4311,63.2978,63.3549,13643.0
2023-04-20 14:10:00,66.58,66.7,66.57,66.7,11764.0,63.3549,63.4691,63.3454,63.4691,11764.0
2023-04-20 14:20:00,66.7,66.73,66.67,66.68,13608.0,63.4691,63.4977,63.4406,63.4501,13608.0
2023-04-20 14:30:00,66.67,66.67,66.46,66.49,15076.0,63.4406,63.4406,63.2407,63.2693,15076.0
2023-04-20 14:40:00,66.49,66.49,66.37,66.39,14150.0,63.2693,63.2693,63.1551,63.1741,14150.0
2023-04-20 14:50:00,66.4,66.48,66.4,66.45,15173.0,63.1836,63.2598,63.1836,63.2312,15173.0
2023-04-20 15:00:00,66.45,66.49,66.3,66.3,20540.0,63.2312,63.2693,63.0885,63.0885,20540.0
2023-04-20 15:10:00,66.29,66.3,66.19,66.27,29871.0,63.079,63.0885,62.9838,63.0599,29871.0
2023-04-20 15:20:00,66.27,66.35,66.26,66.33,26102.0,63.0599,63.1361,63.0504,63.117,26102.0
2023-04-20 15:30:00,66.34,66.41,66.32,66.39,26459.0,63.1266,63.1932,63.1075,63.1741,26459.0
2023-04-20 15:40:00,66.38,66.38,66.26,66.31,31965.0,63.1646,63.1646,63.0504,63.098,31965.0
2023-04-20 15:50:00,66.31,66.5,66.26,66.5,153290.0,63.098,63.2788,63.0504,63.2788,153290.0
2023-04-21 09:30:00,66.44,66.49,65.16,65.24,192263.0,63.2217,63.2693,62.0037,62.0798,192263.0
2023-04-21 09:40:00,65.26,65.6,65.04,65.6,49784.0,62.0989,62.4224,61.8895,62.4224,49784.0
2023-04-21 09:50:00,65.64,65.72,65.5,65.6,24772.0,62.4605,62.5366,62.3272,62.4224,24772.0
2023-04-21 10:00:00,65.58,65.7,65.48,65.63,24054.0,62.4034,62.5176,62.3082,62.4509,24054.0
2023-04-21 10:10:00,65.65,65.8,65.65,65.73,19796.0,62.47,62.6127,62.47,62.5461,19796.0
2023-04-21 10:20:00,65.74,65.81,65.67,65.73,20755.0,62.5556,62.6222,62.489,62.5461,20755.0
2023-04-21 10:30:00,65.72,65.76,65.57,65.58,23900.0,62.5366,62.5746,62.3938,62.4034,23900.0
2023-04-21 10:40:00,65.57,65.57,65.29,65.34,29806.0,62.3938,62.3938,62.1274,62.175,29806.0
2023-04-21 10:50:00,65.37,65.37,65.2,65.22,21380.0,62.2035,62.2035,62.0418,62.0608,21380.0
2023-04-21 11:00:00,65.25,65.47,65.2,65.44,18819.0,62.0893,62.2987,62.0418,62.2701,18819.0
2023-04-21 11:10:00,65.45,65.5,65.4,65.47,20643.0,62.2797,62.3272,62.2321,62.2987,20643.0
2023-04-21 11:20:00,65.47,65.57,65.47,65.53,38834.0,62.2987,62.3938,62.2987,62.3558,38834.0
2023-04-21 11:30:00,65.53,65.61,65.44,65.51,33727.0,62.3558,62.4319,62.2701,62.3368,33727.0
2023-04-21 11:40:00,65.52,65.63,65.49,65.49,25786.0,62.3463,62.4509,62.3177,62.3177,25786.0
2023-04-21 11:50:00,65.5,65.69,65.48,65.66,35173.0,62.3272,62.508,62.3082,62.4795,35173.0
2023-04-21 12:00:00,65.66,65.8,65.66,65.75,17267.0,62.4795,62.6127,62.4795,62.5651,17267.0
2023-04-21 12:10:00,65.74,65.84,65.72,65.77,14070.0,62.5556,62.6508,62.5366,62.5842,14070.0
2023-04-21 12:20:00,65.77,65.77,65.71,65.74,17211.0,62.5842,62.5842,62.5271,62.5556,17211.0
2023-04-21 12:30:00,65.77,65.77,65.69,65.75,14077.0,62.5842,62.5842,62.508,62.5651,14077.0
2023-04-21 12:40:00,65.77,65.88,65.76,65.87,16527.0,62.5842,62.6888,62.5746,62.6793,16527.0
2023-04-21 12:50:00,65.86,65.88,65.81,65.88,12044.0,62.6698,62.6888,62.6222,62.6888,12044.0
2023-04-21 13:00:00,65.87,65.9,65.83,65.88,12795.0,62.6793,62.7079,62.6413,62.6888,12795.0
2023-04-21 13:10:00,65.89,65.9,65.78,65.79,19778.0,62.6983,62.7079,62.5937,62.6032,19778.0
2023-04-21 13:20:00,65.79,65.88,65.77,65.84,15319.0,62.6032,62.6888,62.5842,62.6508,15319.0
2023-04-21 13:30:00,65.84,65.94,65.84,65.9,15839.0,62.6508,62.7459,62.6508,62.7079,15839.0
2023-04-21 13:40:00,65.91,65.98,65.91,65.95,15824.0,62.7174,62.784,62.7174,62.7554,15824.0
2023-04-21 13:50:00,65.95,65.98,65.92,65.92,15837.0,62.7554,62.784,62.7269,62.7269,15837.0
2023-04-21 14:00:00,65.93,65.99,65.93,65.95,13795.0,62.7364,62.7935,62.7364,62.7554,13795.0
2023-04-21 14:10:00,65.96,65.99,65.93,65.94,19927.0,62.765,62.7935,62.7364,62.7459,19927.0
2023-04-21 14:20:00,65.95,65.99,65.92,65.98,22250.0,62.7554,62.7935,62.7269,62.784,22250.0
2023-04-21 14:30:00,65.99,66.01,65.91,65.97,19225.0,62.7935,62.8125,62.7174,62.7745,19225.0
2023-04-21 14:40:00,65.96,66.0,65.91,65.96,17359.0,62.765,62.803,62.7174,62.765,17359.0
2023-04-21 14:50:00,65.96,65.97,65.87,65.9,13081.0,62.765,62.7745,62.6793,62.7079,13081.0
2023-04-21 15:00:00,65.89,65.94,65.84,65.94,20756.0,62.6983,62.7459,62.6508,62.7459,20756.0
2023-04-21 15:10:00,65.93,65.94,65.84,65.89,16614.0,62.7364,62.7459,62.6508,62.6983,16614.0
2023-04-21 15:20:00,65.9,65.94,65.88,65.9,18501.0,62.7079,62.7459,62.6888,62.7079,18501.0
2023-04-21 15:30:00,65.91,65.94,65.85,65.89,25123.0,62.7174,62.7459,62.6603,62.6983,25123.0
2023-04-21 15:40:00,65.9,65.93,65.81,65.88,50208.0,62.7079,62.7364,62.6222,62.6888,50208.0
2023-04-21 15:50:00,65.88,65.99,65.87,65.99,251050.0,62.6888,62.7935,62.6793,62.7935,251050.0
2023-04-24 09:30:00,65.91,66.13,65.8,65.89,57772.0,62.7174,62.9267,62.6127,62.6983,57772.0
2023-04-24 09:40:00,65.92,66.04,65.87,66.01,16049.0,62.7269,62.8411,62.6793,62.8125,16049.0
2023-04-24 09:50:00,66.01,66.07,65.92,66.04,21716.0,62.8125,62.8696,62.7269,62.8411,21716.0
2023-04-24 10:00:00,66.06,66.15,66.05,66.14,25584.0,62.8601,62.9458,62.8506,62.9362,25584.0
2023-04-24 10:10:00,66.15,66.25,66.12,66.13,25253.0,62.9458,63.0409,62.9172,62.9267,25253.0
2023-04-24 10:20:00,66.14,66.29,66.11,66.29,26937.0,62.9362,63.079,62.9077,63.079,26937.0
2023-04-24 10:30:00,66.29,66.34,66.27,66.31,34839.0,63.079,63.1266,63.0599,63.098,34839.0
2023-04-24 10:40:00,66.32,66.32,66.17,66.2,22949.0,63.1075,63.1075,62.9648,62.9933,22949.0
2023-04-24 10:50:00,66.2,66.24,66.11,66.12,18169.0,62.9933,63.0314,62.9077,62.9172,18169.0
2023-04-24 11:00:00,66.11,66.2,66.06,66.17,26410.0,62.9077,62.9933,62.8601,62.9648,26410.0
2023-04-24 11:10:00,66.15,66.24,66.15,66.18,22020.0,62.9458,63.0314,62.9458,62.9743,22020.0
2023-04-24 11:20:00,66.18,66.21,66.15,66.18,17730.0,62.9743,63.0028,62.9458,62.9743,17730.0
2023-04-24 11:30:00,66.18,66.21,66.1,66.12,27844.0,62.9743,63.0028,62.8982,62.9172,27844.0
2023-04-24 11:40:00,66.12,66.17,66.01,66.17,24319.0,62.9172,62.9648,62.8125,62.9648,24319.0
2023-04-24 11:50:00,66.16,66.21,66.12,66.15,17369.0,62.9553,63.0028,62.9172,62.9458,17369.0
2023-04-24 12:00:00,66.15,66.17,66.11,66.14,22573.0,62.9458,62.9648,62.9077,62.9362,22573.0
2023-04-24 12:10:00,66.13,66.13,66.05,66.08,13315.0,62.9267,62.9267,62.8506,62.8791,13315.0
2023-04-24 12:20:00,66.07,66.15,66.07,66.11,19677.0,62.8696,62.9458,62.8696,62.9077,19677.0
2023-04-24 12:30:00,66.1,66.17,66.07,66.17,14834.0,62.8982,62.9648,62.8696,62.9648,14834.0
2023-04-24 12:40:00,66.16,66.2,66.15,66.19,16280.0,62.9553,62.9933,62.9458,62.9838,16280.0
2023-04-24 12:50:00,66.19,66.21,66.15,66.17,15509.0,62.9838,63.0028,62.9458,62.9648,15509.0
2023-04-24 13:00:00,66.18,66.2,66.12,66.12,11545.0,62.9743,62.9933,62.9172,62.9172,11545.0
2023-04-24 13:10:00,66.12,66.14,66.1,66.13,18461.0,62.9172,62.9362,62.8982,62.9267,18461.0
2023-04-24 13:20:00,66.13,66.21,66.12,66.2,15723.0,62.9267,63.0028,62.9172,62.9933,15723.0
2023-04-24 13:30:00,66.2,66.22,66.15,66.16,41437.0,62.9933,63.0124,62.9458,62.9553,41437.0
2023-04-24 13:40:00,66.16,66.24,66.14,66.24,25489.0,62.9553,63.0314,62.9362,63.0314,25489.0
2023-04-24 13:50:00,66.24,66.25,66.12,66.13,15233.0,63.0314,63.0409,62.9172,62.9267,15233.0
2023-04-24 14:00:00,66.14,66.18,66.09,66.11,21917.0,62.9362,62.9743,62.8887,62.9077,21917.0
2023-04-24 14:10:00,66.11,66.12,66.0,66.02,24542.0,62.9077,62.9172,62.803,62.8221,24542.0
2023-04-24 14:20:00,66.02,66.03,65.95,66.02,16309.0,62.8221,62.8316,62.7554,62.8221,16309.0
2023-04-24 14:30:00,66.03,66.11,66.02,66.08,16432.0,62.8316,62.9077,62.8221,62.8791,16432.0
2023-04-24 14:40:00,66.08,66.09,66.04,66.06,20325.0,62.8791,62.8887,62.8411,62.8601,20325.0
2023-04-24 14:50:00,66.07,66.08,66.02,66.05,20810.0,62.8696,62.8791,62.8221,62.8506,20810.0
2023-04-24 15:00:00,66.06,66.11,66.05,66.11,21111.0,62.8601,62.9077,62.8506,62.9077,21111.0
2023-04-24 15:10:00,66.1,66.18,66.09,66.16,28013.0,62.8982,62.9743,62.8887,62.9553,28013.0
2023-04-24 15:20:00,66.16,66.2,66.13,66.17,30178.0,62.9553,62.9933,62.9267,62.9648,30178.0
2023-04-24 15:30:00,66.16,66.21,66.14,66.15,37641.0,62.9553,63.0028,62.9362,62.9458,37641.0
2023-04-24 15:40:00,66.15,66.21,66.13,66.2,51360.0,62.9458,63.0028,62.9267,62.9933,51360.0
2023-04-24 15:50:00,66.19,66.2,66.05,66.07,226092.0,62.9838,62.9933,62.8506,62.8696,226092.0
2023-04-25 09:30:00,65.81,66.0,65.69,65.96,47326.0,62.6222,62.803,62.508,62.765,47326.0
2023-04-25 09:40:00,65.96,66.04,65.83,65.91,24119.0,62.765,62.8411,62.6413,62.7174,24119.0
2023-04-25 09:50:00,65.9,66.16,65.88,66.1,26203.0,62.7079,62.9553,62.6888,62.8982,26203.0
2023-04-25 10:00:00,66.09,66.19,66.05,66.05,21573.0,62.8887,62.9838,62.8506,62.8506,21573.0
2023-04-25 10:10:00,66.04,66.04,65.84,65.92,31031.0,62.8411,62.8411,62.6508,62.7269,31031.0
2023-04-25 10:20:00,65.93,66.05,65.9,66.02,26817.0,62.7364,62.8506,62.7079,62.8221,26817.0
2023-04-25 10:30:00,66.01,66.04,65.84,65.86,16956.0,62.8125,62.8411,62.6508,62.6698,16956.0
2023-04-25 10:40:00,65.85,65.86,65.75,65.82,17384.0,62.6603,62.6698,62.5651,62.6317,17384.0
2023-04-25 10:50:00,65.83,65.98,65.81,65.96,16908.0,62.6413,62.784,62.6222,62.765,16908.0
2023-04-25 11:00:00,65.96,65.99,65.91,65.98,15730.0,62.765,62.7935,62.7174,62.784,15730.0
2023-04-25 11:10:00,65.97,66.04,65.96,65.96,17343.0,62.7745,62.8411,62.765,62.765,17343.0
2023-04-25 11:20:00,65.97,65.97,65.75,65.8,23441.0,62.7745,62.7745,62.5651,62.6127,23441.0
2023-04-25 11:30:00,65.79,65.82,65.76,65.78,20145.0,62.6032,62.6317,62.5746,62.5937,20145.0
2023-04-25 11:40:00,65.78,65.85,65.75,65.84,14478.0,62.5937,62.6603,62.5651,62.6508,14478.0
2023-04-25 11:50:00,65.84,65.84,65.76,65.77,14873.0,62.6508,62.6508,62.5746,62.5842,14873.0
2023-04-25 12:00:00,65.76,65.77,65.71,65.76,15044.0,62.5746,62.5842,62.5271,62.5746,15044.0
2023-04-25 12:10:00,65.76,65.83,65.71,65.81,18949.0,62.5746,62.6413,62.5271,62.6222,18949.0
2023-04-25 12:20:00,65.82,65.87,65.8,65.81,13317.0,62.6317,62.6793,62.6127,62.6222,13317.0
2023-04-25 12:30:00,65.81,65.88,65.81,65.86,10023.0,62.6222,62.6888,62.6222,62.6698,10023.0
2023-04-25 12:40:00,65.87,65.96,65.86,65.86,15190.0,62.6793,62.765,62.6698,62.6698,15190.0
2023-04-25 12:50:00,65.85,65.86,65.72,65.73,24786.0,62.6603,62.6698,62.5366,62.5461,24786.0
2023-04-25 13:00:00,65.73,65.73,65.62,65.63,16910.0,62.5461,62.5461,62.4414,62.4509,16910.0
2023-04-25 13:10:00,65.63,65.63,65.34,65.42,30449.0,62.4509,62.4509,62.175,62.2511,30449.0
2023-04-25 13:20:00,65.41,65.51,65.36,65.51,45407.0,62.2416,62.3368,62.194,62.3368,45407.0
2023-04-25 13:30:00,65.5,65.55,65.47,65.53,19103.0,62.3272,62.3748,62.2987,62.3558,19103.0
2023-04-25 13:40:00,65.53,65.55,65.4,65.42,20826.0,62.3558,62.3748,62.2321,62.2511,20826.0
2023-04-25 13:50:00,65.43,65.43,65.37,65.37,17964.0,62.2606,62.2606,62.2035,62.2035,17964.0
2023-04-25 14:00:00,65.36,65.38,65.28,65.32,19484.0,62.194,62.2131,62.1179,62.156,19484.0
2023-04-25 14:10:00,65.33,65.45,65.33,65.45,31578.0,62.1655,62.2797,62.1655,62.2797,31578.0
2023-04-25 14:20:00,65.45,65.57,65.42,65.56,28704.0,62.2797,62.3938,62.2511,62.3843,28704.0
2023-04-25 14:30:00,65.56,65.6,65.55,65.57,37556.0,62.3843,62.4224,62.3748,62.3938,37556.0
2023-04-25 14:40:00,65.56,65.73,65.54,65.73,83534.0,62.3843,62.5461,62.3653,62.5461,83534.0
2023-04-25 14:50:00,65.76,65.79,65.68,65.68,23310.0,62.5746,62.6032,62.4985,62.4985,23310.0
2023-04-25 15:00:00,65.68,65.73,65.64,65.69,37368.0,62.4985,62.5461,62.4605,62.508,37368.0
2023-04-25 15:10:00,65.69,65.77,65.69,65.75,23031.0,62.508,62.5842,62.508,62.5651,23031.0
2023-04-25 15:20:00,65.74,65.84,65.72,65.76,37958.0,62.5556,62.6508,62.5366,62.5746,37958.0
2023-04-25 15:30:00,65.76,65.79,65.7,65.74,62178.0,62.5746,62.6032,62.5176,62.5556,62178.0
2023-04-25 15:40:00,65.73,65.8,65.71,65.73,100306.0,62.5461,62.6127,62.5271,62.5461,100306.0
2023-04-25 15:50:00,65.74,65.79,65.64,65.77,268291.0,62.5556,62.6032,62.4605,62.5842,268291.0
2023-04-26 09:30:00,65.28,65.8,65.11,65.72,83650.0,62.1179,62.6127,61.9561,62.5366,83650.0
2023-04-26 09:40:00,65.7,65.93,65.63,65.63,38980.0,62.5176,62.7364,62.4509,62.4509,38980.0
2023-04-26 09:50:00,65.62,65.65,65.14,65.2,41531.0,62.4414,62.47,61.9847,62.0418,41531.0
2023-04-26 10:00:00,65.15,65.28,65.08,65.08,29134.0,61.9942,62.1179,61.9276,61.9276,29134.0
2023-04-26 10:10:00,65.08,65.16,64.92,65.15,25925.0,61.9276,62.0037,61.7753,61.9942,25925.0
2023-04-26 10:20:00,65.14,65.24,65.08,65.1,26429.0,61.9847,62.0798,61.9276,61.9466,26429.0
2023-04-26 10:30:00,65.1,65.3,65.1,65.28,21624.0,61.9466,62.1369,61.9466,62.1179,21624.0
2023-04-26 10:40:00,65.27,65.32,65.23,65.24,32507.0,62.1084,62.156,62.0703,62.0798,32507.0
2023-04-26 10:50:00,65.26,65.45,65.24,65.34,39201.0,62.0989,62.2797,62.0798,62.175,39201.0
2023-04-26 11:00:00,65.34,65.45,65.33,65.39,48040.0,62.175,62.2797,62.1655,62.2226,48040.0
2023-04-26 11:10:00,65.4,65.44,65.33,65.4,21172.0,62.2321,62.2701,62.1655,62.2321,21172.0
2023-04-26 11:20:00,65.39,65.53,65.38,65.52,28972.0,62.2226,62.3558,62.2131,62.3463,28972.0
2023-04-26 11:30:00,65.52,65.64,65.39,65.42,22116.0,62.3463,62.4605,62.2226,62.2511,22116.0
2023-04-26 11:40:00,65.41,65.59,65.39,65.58,19474.0,62.2416,62.4129,62.2226,62.4034,19474.0
2023-04-26 11:50:00,65.6,65.64,65.53,65.56,19420.0,62.4224,62.4605,62.3558,62.3843,19420.0
2023-04-26 12:00:00,65.56,65.62,65.53,65.58,19643.0,62.3843,62.4414,62.3558,62.4034,19643.0
2023-04-26 12:10:00,65.58,65.62,65.49,65.49,15560.0,62.4034,62.4414,62.3177,62.3177,15560.0
2023-04-26 12:20:00,65.49,65.52,65.42,65.42,20630.0,62.3177,62.3463,62.2511,62.2511,20630.0
2023-04-26 12:30:00,65.42,65.45,65.36,65.42,13746.0,62.2511,62.2797,62.194,62.2511,13746.0
2023-04-26 12:40:00,65.41,65.45,65.39,65.45,14072.0,62.2416,62.2797,62.2226,62.2797,14072.0
2023-04-26 12:50:00,65.44,65.44,65.41,65.42,12310.0,62.2701,62.2701,62.2416,62.2511,12310.0
2023-04-26 13:00:00,65.43,65.5,65.39,65.43,29179.0,62.2606,62.3272,62.2226,62.2606,29179.0
2023-04-26 13:10:00,65.44,65.44,65.31,65.33,15538.0,62.2701,62.2701,62.1464,62.1655,15538.0
2023-04-26 13:20:00,65.32,65.33,65.24,65.28,15956.0,62.156,62.1655,62.0798,62.1179,15956.0
2023-04-26 13:30:00,65.28,65.34,65.26,65.28,13200.0,62.1179,62.175,62.0989,62.1179,13200.0
2023-04-26 13:40:00,65.27,65.29,65.22,65.22,17670.0,62.1084,62.1274,62.0608,62.0608,17670.0
2023-04-26 13:50:00,65.22,65.22,65.09,65.09,16833.0,62.0608,62.0608,61.9371,61.9371,16833.0
2023-04-26 14:00:00,65.09,65.09,64.97,64.97,17063.0,61.9371,61.9371,61.8229,61.8229,17063.0
2023-04-26 14:10:00,64.97,65.01,64.93,64.95,20298.0,61.8229,61.861,61.7849,61.8039,20298.0
2023-04-26 14:20:00,64.95,65.08,64.89,65.08,25414.0,61.8039,61.9276,61.7468,61.9276,25414.0
2023-04-26 14:30:00,65.07,65.13,65.03,65.06,26409.0,61.9181,61.9752,61.88,61.9086,26409.0
2023-04-26 14:40:00,65.06,65.13,65.0,65.1,30201.0,61.9086,61.9752,61.8515,61.9466,30201.0
2023-04-26 14:50:00,65.09,65.09,65.0,65.09,26463.0,61.9371,61.9371,61.8515,61.9371,26463.0
2023-04-26 15:00:00,65.1,65.19,65.06,65.19,36159.0,61.9466,62.0323,61.9086,62.0323,36159.0
2023-04-26 15:10:00,65.18,65.26,65.07,65.09,44401.0,62.0227,62.0989,61.9181,61.9371,44401.0
2023-04-26 15:20:00,65.09,65.16,65.05,65.14,42294.0,61.9371,62.0037,61.899,61.9847,42294.0
2023-04-26 15:30:00,65.14,65.15,65.01,65.06,54883.0,61.9847,61.9942,61.861,61.9086,54883.0
2023-04-26 15:40:00,65.06,65.07,64.98,65.06,69403.0,61.9086,61.9181,61.8324,61.9086,69403.0
2023-04-26 15:50:00,65.06,65.43,65.03,65.33,344457.0,61.9086,62.2606,61.88,62.1655,344457.0
2023-04-27 09:30:00,65.6,67.43,64.94,67.37,139579.0,62.4224,64.1638,61.7944,64.1067,139579.0
2023-04-27 09:40:00,67.37,68.59,67.31,68.51,85525.0,64.1067,65.2676,64.0496,65.1914,85525.0
2023-04-27 09:50:00,68.56,68.61,68.17,68.48,175514.0,65.239,65.2866,64.8679,65.1629,175514.0
2023-04-27 10:00:00,68.49,68.51,67.78,67.9,77666.0,65.1724,65.1914,64.4968,64.611,77666.0
2023-04-27 10:10:00,67.88,68.34,67.83,68.22,42986.0,64.592,65.0297,64.5444,64.9155,42986.0
2023-04-27 10:20:00,68.21,68.21,67.93,68.09,49983.0,64.906,64.906,64.6395,64.7918,49983.0
2023-04-27 10:30:00,68.1,68.25,68.06,68.13,45843.0,64.8013,64.944,64.7632,64.8298,45843.0
2023-04-27 10:40:00,68.14,68.29,67.97,68.29,35904.0,64.8394,64.9821,64.6776,64.9821,35904.0
2023-04-27 10:50:00,68.28,68.29,68.08,68.26,40065.0,64.9726,64.9821,64.7823,64.9535,40065.0
2023-04-27 11:00:00,68.32,68.34,68.06,68.17,42099.0,65.0106,65.0297,64.7632,64.8679,42099.0
2023-04-27 11:10:00,68.19,68.25,68.08,68.19,36146.0,64.8869,64.944,64.7823,64.8869,36146.0
2023-04-27 11:20:00,68.21,68.44,68.18,68.44,34169.0,64.906,65.1248,64.8774,65.1248,34169.0
2023-04-27 11:30:00,68.44,68.6,68.39,68.44,54108.0,65.1248,65.2771,65.0773,65.1248,54108.0
2023-04-27 11:40:00,68.43,68.56,68.35,68.47,35707.0,65.1153,65.239,65.0392,65.1534,35707.0
2023-04-27 11:50:00,68.48,68.55,68.43,68.47,37128.0,65.1629,65.2295,65.1153,65.1534,37128.0
2023-04-27 12:00:00,68.48,68.64,68.43,68.55,71441.0,65.1629,65.3151,65.1153,65.2295,71441.0
2023-04-27 12:10:00,68.54,68.59,68.49,68.52,36074.0,65.22,65.2676,65.1724,65.201,36074.0
2023-04-27 12:20:00,68.52,68.58,68.45,68.47,32555.0,65.201,65.258,65.1343,65.1534,32555.0
2023-04-27 12:30:00,68.48,68.57,68.45,68.52,31168.0,65.1629,65.2485,65.1343,65.201,31168.0
2023-04-27 12:40:00,68.52,68.69,68.52,68.69,19506.0,65.201,65.3627,65.201,65.3627,19506.0
2023-04-27 12:50:00,68.71,68.8,68.66,68.75,22913.0,65.3818,65.4674,65.3342,65.4198,22913.0
2023-04-27 13:00:00,68.76,68.78,68.63,68.73,30581.0,65.4293,65.4484,65.3056,65.4008,30581.0
2023-04-27 13:10:00,68.73,68.74,68.6,68.67,31270.0,65.4008,65.4103,65.2771,65.3437,31270.0
2023-04-27 13:20:00,68.66,68.75,68.66,68.73,20761.0,65.3342,65.4198,65.3342,65.4008,20761.0
2023-04-27 13:30:00,68.74,68.81,68.71,68.8,25887.0,65.4103,65.4769,65.3818,65.4674,25887.0
2023-04-27 13:40:00,68.79,68.9,68.75,68.85,28949.0,65.4579,65.5625,65.4198,65.515,28949.0
2023-04-27 13:50:00,68.85,68.87,68.73,68.76,30407.0,65.515,65.534,65.4008,65.4293,30407.0
2023-04-27 14:00:00,68.76,68.77,68.66,68.73,26683.0,65.4293,65.4388,65.3342,65.4008,26683.0
2023-04-27 14:10:00,68.74,68.88,68.73,68.86,29224.0,65.4103,65.5435,65.4008,65.5245,29224.0
2023-04-27 14:20:00,68.87,68.88,68.81,68.87,31074.0,65.534,65.5435,65.4769,65.534,31074.0
2023-04-27 14:30:00,68.86,68.94,68.7,68.73,47163.0,65.5245,65.6006,65.3722,65.4008,47163.0
2023-04-27 14:40:00,68.73,68.86,68.73,68.84,24797.0,65.4008,65.5245,65.4008,65.5055,24797.0
2023-04-27 14:50:00,68.84,68.98,68.84,68.98,33090.0,65.5055,65.6387,65.5055,65.6387,33090.0
2023-04-27 15:00:00,68.98,69.13,68.97,69.04,50606.0,65.6387,65.7814,65.6292,65.6958,50606.0
2023-04-27 15:10:00,69.04,69.16,69.02,69.16,42676.0,65.6958,65.81,65.6767,65.81,42676.0
2023-04-27 15:20:00,69.16,69.43,69.15,69.39,80231.0,65.81,66.0669,65.8004,66.0288,80231.0
2023-04-27 15:30:00,69.4,69.44,69.24,69.33,103092.0,66.0383,66.0764,65.8861,65.9717,103092.0
2023-04-27 15:40:00,69.32,69.45,69.28,69.41,90218.0,65.9622,66.0859,65.9241,66.0478,90218.0
2023-04-27 15:50:00,69.4,69.57,69.37,69.46,320705.0,66.0383,66.2001,66.0098,66.0954,320705.0
2023-04-28 09:30:00,69.43,69.58,68.53,69.33,98335.0,66.0669,66.2096,65.2105,65.9717,98335.0
2023-04-28 09:40:00,69.36,69.57,69.36,69.46,33394.0,66.0003,66.2001,66.0003,66.0954,33394.0
2023-04-28 09:50:00,69.44,69.57,69.36,69.43,30480.0,66.0764,66.2001,66.0003,66.0669,30480.0
2023-04-28 10:00:00,69.44,69.78,69.44,69.77,66733.0,66.0764,66.3999,66.0764,66.3904,66733.0
2023-04-28 10:10:00,69.79,69.82,69.59,69.7,36371.0,66.4094,66.438,66.2191,66.3238,36371.0
2023-04-28 10:20:00,69.71,69.74,69.61,69.67,53639.0,66.3333,66.3619,66.2382,66.2952,53639.0
2023-04-28 10:30:00,69.69,69.84,69.61,69.78,35013.0,66.3143,66.457,66.2382,66.3999,35013.0
2023-04-28 10:40:00,69.78,69.94,69.69,69.91,43626.0,66.3999,66.5522,66.3143,66.5236,43626.0
2023-04-28 10:50:00,69.9,69.98,69.71,69.74,39549.0,66.5141,66.5902,66.3333,66.3619,39549.0
2023-04-28 11:00:00,69.73,69.92,69.5,69.91,30862.0,66.3523,66.5331,66.1335,66.5236,30862.0
2023-04-28 11:10:00,69.92,70.08,69.9,70.06,57606.0,66.5331,66.6854,66.5141,66.6664,57606.0
2023-04-28 11:20:00,70.07,70.09,69.98,69.98,38666.0,66.6759,66.6949,66.5902,66.5902,38666.0
2023-04-28 11:30:00,69.98,70.04,69.95,69.99,35345.0,66.5902,66.6473,66.5617,66.5997,35345.0
2023-04-28 11:40:00,69.98,70.14,69.96,70.13,30813.0,66.5902,66.7425,66.5712,66.733,30813.0
2023-04-28 11:50:00,70.13,70.27,70.06,70.25,24090.0,66.733,66.8662,66.6664,66.8472,24090.0
2023-04-28 12:00:00,70.26,70.35,70.21,70.34,36350.0,66.8567,66.9423,66.8091,66.9328,36350.0
2023-04-28 12:10:00,70.34,70.37,70.18,70.19,24056.0,66.9328,66.9613,66.7805,66.7901,24056.0
2023-04-28 12:20:00,70.19,70.25,70.14,70.18,20664.0,66.7901,66.8472,66.7425,66.7805,20664.0
2023-04-28 12:30:00,70.19,70.19,70.09,70.16,22297.0,66.7901,66.7901,66.6949,66.7615,22297.0
2023-04-28 12:40:00,70.16,70.22,70.12,70.17,35483.0,66.7615,66.8186,66.7235,66.771,35483.0
2023-04-28 12:50:00,70.16,70.22,70.13,70.22,16925.0,66.7615,66.8186,66.733,66.8186,16925.0
2023-04-28 13:00:00,70.21,70.23,70.17,70.19,18650.0,66.8091,66.8281,66.771,66.7901,18650.0
2023-04-28 13:10:00,70.18,70.25,70.17,70.25,17199.0,66.7805,66.8472,66.771,66.8472,17199.0
2023-04-28 13:20:00,70.26,70.3,70.21,70.23,20390.0,66.8567,66.8947,66.8091,66.8281,20390.0
2023-04-28 13:30:00,70.24,70.27,70.13,70.14,21800.0,66.8376,66.8662,66.733,66.7425,21800.0
2023-04-28 13:40:00,70.15,70.19,70.05,70.06,20108.0,66.752,66.7901,66.6568,66.6664,20108.0
2023-04-28 13:50:00,70.06,70.07,69.98,70.05,25800.0,66.6664,66.6759,66.5902,66.6568,25800.0
2023-04-28 14:00:00,70.06,70.29,70.06,70.25,23810.0,66.6664,66.8852,66.6664,66.8472,23810.0
2023-04-28 14:10:00,70.24,70.25,70.14,70.14,65680.0,66.8376,66.8472,66.7425,66.7425,65680.0
2023-04-28 14:20:00,70.15,70.19,69.98,69.98,25382.0,66.752,66.7901,66.5902,66.5902,25382.0
2023-04-28 14:30:00,69.99,70.11,69.99,70.03,27403.0,66.5997,66.7139,66.5997,66.6378,27403.0
2023-04-28 14:40:00,70.03,70.11,69.96,69.96,31782.0,66.6378,66.7139,66.5712,66.5712,31782.0
2023-04-28 14:50:00,69.95,70.17,69.95,70.16,26506.0,66.5617,66.771,66.5617,66.7615,26506.0
2023-04-28 15:00:00,70.16,70.18,70.1,70.16,42918.0,66.7615,66.7805,66.7044,66.7615,42918.0
2023-04-28 15:10:00,70.17,70.19,70.07,70.16,41813.0,66.771,66.7901,66.6759,66.7615,41813.0
2023-04-28 15:20:00,70.16,70.18,70.11,70.12,47081.0,66.7615,66.7805,66.7139,66.7235,47081.0
2023-04-28 15:30:00,70.12,70.16,70.0,70.03,60419.0,66.7235,66.7615,66.6093,66.6378,60419.0
2023-04-28 15:40:00,70.04,70.1,69.99,70.05,129699.0,66.6473,66.7044,66.5997,66.6568,129699.0
2023-04-28 15:50:00,70.04,70.04,69.83,69.86,347658.0,66.6473,66.6473,66.4475,66.476,347658.0
2023-05-01 09:30:00,69.85,70.26,69.22,70.22,91266.0,66.4665,66.8567,65.867,66.8186,91266.0
2023-05-01 09:40:00,70.28,70.4,70.15,70.21,27952.0,66.8757,66.9899,66.752,66.8091,27952.0
2023-05-01 09:50:00,70.22,70.22,69.96,70.0,24292.0,66.8186,66.8186,66.5712,66.6093,24292.0
2023-05-01 10:00:00,69.97,70.14,69.85,70.14,36068.0,66.5807,66.7425,66.4665,66.7425,36068.0
2023-05-01 10:10:00,70.15,70.42,70.12,70.41,21793.0,66.752,67.0089,66.7235,66.9994,21793.0
2023-05-01 10:20:00,70.4,70.41,70.2,70.25,27025.0,66.9899,66.9994,66.7996,66.8472,27025.0
2023-05-01 10:30:00,70.26,70.42,70.2,70.33,75539.0,66.8567,67.0089,66.7996,66.9233,75539.0
2023-05-01 10:40:00,70.35,70.52,70.34,70.4,37688.0,66.9423,67.1041,66.9328,66.9899,37688.0
2023-05-01 10:50:00,70.4,70.4,70.27,70.4,22599.0,66.9899,66.9899,66.8662,66.9899,22599.0
2023-05-01 11:00:00,70.4,70.46,70.33,70.44,17190.0,66.9899,67.047,66.9233,67.028,17190.0
2023-05-01 11:10:00,70.42,70.48,70.34,70.45,16298.0,67.0089,67.066,66.9328,67.0375,16298.0
2023-05-01 11:20:00,70.45,70.6,70.44,70.59,66663.0,67.0375,67.1802,67.028,67.1707,66663.0
2023-05-01 11:30:00,70.59,70.66,70.54,70.65,20258.0,67.1707,67.2373,67.1231,67.2278,20258.0
2023-05-01 11:40:00,70.66,70.69,70.57,70.66,20932.0,67.2373,67.2658,67.1517,67.2373,20932.0
2023-05-01 11:50:00,70.66,70.66,70.55,70.65,22738.0,67.2373,67.2373,67.1326,67.2278,22738.0
2023-05-01 12:00:00,70.64,70.68,70.58,70.65,34196.0,67.2183,67.2563,67.1612,67.2278,34196.0
2023-05-01 12:10:00,70.65,70.66,70.51,70.51,15538.0,67.2278,67.2373,67.0946,67.0946,15538.0
2023-05-01 12:20:00,70.53,70.55,70.49,70.54,18541.0,67.1136,67.1326,67.0755,67.1231,18541.0
2023-05-01 12:30:00,70.54,70.66,70.54,70.63,22227.0,67.1231,67.2373,67.1231,67.2087,22227.0
2023-05-01 12:40:00,70.62,70.67,70.54,70.54,18665.0,67.1992,67.2468,67.1231,67.1231,18665.0
2023-05-01 12:50:00,70.53,70.53,70.4,70.41,20181.0,67.1136,67.1136,66.9899,66.9994,20181.0
2023-05-01 13:00:00,70.41,70.43,70.34,70.37,22189.0,66.9994,67.0184,66.9328,66.9613,22189.0
2023-05-01 13:10:00,70.36,70.4,70.32,70.39,20309.0,66.9518,66.9899,66.9138,66.9804,20309.0
2023-05-01 13:20:00,70.38,70.41,70.33,70.33,21198.0,66.9709,66.9994,66.9233,66.9233,21198.0
2023-05-01 13:30:00,70.33,70.39,70.29,70.38,20837.0,66.9233,66.9804,66.8852,66.9709,20837.0
2023-05-01 13:40:00,70.39,70.43,70.34,70.38,21248.0,66.9804,67.0184,66.9328,66.9709,21248.0
2023-05-01 13:50:00,70.38,70.41,70.34,70.41,23979.0,66.9709,66.9994,66.9328,66.9994,23979.0
2023-05-01 14:00:00,70.42,70.47,70.38,70.44,25235.0,67.0089,67.0565,66.9709,67.028,25235.0
2023-05-01 14:10:00,70.45,70.46,70.38,70.42,25950.0,67.0375,67.047,66.9709,67.0089,25950.0
2023-05-01 14:20:00,70.42,70.46,70.41,70.42,22680.0,67.0089,67.047,66.9994,67.0089,22680.0
2023-05-01 14:30:00,70.42,70.44,70.18,70.23,21182.0,67.0089,67.028,66.7805,66.8281,21182.0
2023-05-01 14:40:00,70.24,70.37,70.22,70.28,22512.0,66.8376,66.9613,66.8186,66.8757,22512.0
2023-05-01 14:50:00,70.29,70.37,70.26,70.36,23083.0,66.8852,66.9613,66.8567,66.9518,23083.0
2023-05-01 15:00:00,70.37,70.39,70.33,70.35,31376.0,66.9613,66.9804,66.9233,66.9423,31376.0
2023-05-01 15:10:00,70.36,70.38,70.27,70.29,31406.0,66.9518,66.9709,66.8662,66.8852,31406.0
2023-05-01 15:20:00,70.3,70.35,70.29,70.33,30946.0,66.8947,66.9423,66.8852,66.9233,30946.0
2023-05-01 15:30:00,70.33,70.39,70.26,70.26,50648.0,66.9233,66.9804,66.8567,66.8567,50648.0
2023-05-01 15:40:00,70.26,70.42,70.24,70.4,71696.0,66.8567,67.0089,66.8376,66.9899,71696.0
2023-05-01 15:50:00,70.41,70.45,70.3,70.34,299584.0,66.9994,67.0375,66.8947,66.9328,299584.0
2023-05-02 09:30:00,69.57,69.63,68.72,69.05,96002.0,66.2001,66.2572,65.3913,65.7053,96002.0
2023-05-02 09:40:00,69.06,69.27,68.99,69.03,49790.0,65.7148,65.9146,65.6482,65.6863,49790.0
2023-05-02 09:50:00,69.02,69.08,68.92,69.07,40917.0,65.6767,65.7338,65.5816,65.7243,40917.0
2023-05-02 10:00:00,69.06,69.14,68.94,69.13,47724.0,65.7148,65.7909,65.6006,65.7814,47724.0
2023-05-02 10:10:00,69.14,69.24,68.89,68.92,35101.0,65.7909,65.8861,65.553,65.5816,35101.0
2023-05-02 10:20:00,68.9,68.9,68.57,68.6,34745.0,65.5625,65.5625,65.2485,65.2771,34745.0
2023-05-02 10:30:00,68.62,68.72,68.44,68.48,42959.0,65.2961,65.3913,65.1248,65.1629,42959.0
2023-05-02 10:40:00,68.49,68.57,68.34,68.49,56236.0,65.1724,65.2485,65.0297,65.1724,56236.0
2023-05-02 10:50:00,68.49,68.62,68.37,68.38,30409.0,65.1724,65.2961,65.0582,65.0677,30409.0
2023-05-02 11:00:00,68.39,68.53,68.27,68.51,24320.0,65.0773,65.2105,64.9631,65.1914,24320.0
2023-05-02 11:10:00,68.51,68.57,68.44,68.5,24011.0,65.1914,65.2485,65.1248,65.1819,24011.0
2023-05-02 11:20:00,68.48,68.52,68.3,68.34,30145.0,65.1629,65.201,64.9916,65.0297,30145.0
2023-05-02 11:30:00,68.35,68.37,68.16,68.35,30934.0,65.0392,65.0582,64.8584,65.0392,30934.0
2023-05-02 11:40:00,68.34,68.55,68.33,68.55,46694.0,65.0297,65.2295,65.0202,65.2295,46694.0
2023-05-02 11:50:00,68.57,68.65,68.42,68.51,25804.0,65.2485,65.3247,65.1058,65.1914,25804.0
2023-05-02 12:00:00,68.54,68.61,68.37,68.38,81794.0,65.22,65.2866,65.0582,65.0677,81794.0
2023-05-02 12:10:00,68.35,68.37,68.2,68.33,34568.0,65.0392,65.0582,64.8965,65.0202,34568.0
2023-05-02 12:20:00,68.33,68.33,68.15,68.29,12465.0,65.0202,65.0202,64.8489,64.9821,12465.0
2023-05-02 12:30:00,68.32,68.32,68.19,68.23,21966.0,65.0106,65.0106,64.8869,64.925,21966.0
2023-05-02 12:40:00,68.24,68.26,68.17,68.19,33098.0,64.9345,64.9535,64.8679,64.8869,33098.0
2023-05-02 12:50:00,68.22,68.36,68.22,68.28,16869.0,64.9155,65.0487,64.9155,64.9726,16869.0
2023-05-02 13:00:00,68.28,68.34,68.2,68.32,17825.0,64.9726,65.0297,64.8965,65.0106,17825.0
2023-05-02 13:10:00,68.31,68.36,68.27,68.32,18873.0,65.0011,65.0487,64.9631,65.0106,18873.0
2023-05-02 13:20:00,68.31,68.47,68.29,68.45,12745.0,65.0011,65.1534,64.9821,65.1343,12745.0
2023-05-02 13:30:00,68.45,68.48,68.34,68.36,16605.0,65.1343,65.1629,65.0297,65.0487,16605.0
2023-05-02 13:40:00,68.36,68.46,68.35,68.44,21954.0,65.0487,65.1439,65.0392,65.1248,21954.0
2023-05-02 13:50:00,68.45,68.46,68.3,68.3,22450.0,65.1343,65.1439,64.9916,64.9916,22450.0
2023-05-02 14:00:00,68.32,68.33,68.18,68.2,21133.0,65.0106,65.0202,64.8774,64.8965,21133.0
2023-05-02 14:10:00,68.22,68.26,68.12,68.26,24705.0,64.9155,64.9535,64.8203,64.9535,24705.0
2023-05-02 14:20:00,68.27,68.29,68.19,68.24,26376.0,64.9631,64.9821,64.8869,64.9345,26376.0
2023-05-02 14:30:00,68.24,68.35,68.2,68.35,21938.0,64.9345,65.0392,64.8965,65.0392,21938.0
2023-05-02 14:40:00,68.34,68.43,68.22,68.43,20987.0,65.0297,65.1153,64.9155,65.1153,20987.0
2023-05-02 14:50:00,68.44,68.47,68.39,68.42,29768.0,65.1248,65.1534,65.0773,65.1058,29768.0
2023-05-02 15:00:00,68.42,68.46,68.32,68.41,34981.0,65.1058,65.1439,65.0106,65.0963,34981.0
2023-05-02 15:10:00,68.42,68.48,68.36,68.45,51818.0,65.1058,65.1629,65.0487,65.1343,51818.0
2023-05-02 15:20:00,68.45,68.51,68.42,68.47,62372.0,65.1343,65.1914,65.1058,65.1534,62372.0
2023-05-02 15:30:00,68.47,68.53,68.42,68.5,56947.0,65.1534,65.2105,65.1058,65.1819,56947.0
2023-05-02 15:40:00,68.47,68.62,68.47,68.54,70735.0,65.1534,65.2961,65.1534,65.22,70735.0
2023-05-02 15:50:00,68.54,68.67,68.5,68.64,232468.0,65.22,65.3437,65.1819,65.3151,232468.0
2023-05-03 09:30:00,68.84,69.01,68.42,68.82,45842.0,65.5055,65.6672,65.1058,65.4864,45842.0
2023-05-03 09:40:00,68.88,69.08,68.61,69.08,22231.0,65.5435,65.7338,65.2866,65.7338,22231.0
2023-05-03 09:50:00,69.1,69.16,68.87,68.89,14894.0,65.7529,65.81,65.534,65.553,14894.0
2023-05-03 10:00:00,68.9,68.95,68.74,68.77,25492.0,65.5625,65.6101,65.4103,65.4388,25492.0
2023-05-03 10:10:00,68.78,68.84,68.53,68.63,19018.0,65.4484,65.5055,65.2105,65.3056,19018.0
2023-05-03 10:20:00,68.64,68.8,68.62,68.72,14084.0,65.3151,65.4674,65.2961,65.3913,14084.0
2023-05-03 10:30:00,68.71,68.78,68.61,68.64,17181.0,65.3818,65.4484,65.2866,65.3151,17181.0
2023-05-03 10:40:00,68.62,68.64,68.31,68.34,18104.0,65.2961,65.3151,65.0011,65.0297,18104.0
2023-05-03 10:50:00,68.35,68.42,68.32,68.42,14568.0,65.0392,65.1058,65.0106,65.1058,14568.0
2023-05-03 11:00:00,68.43,68.43,68.16,68.19,14497.0,65.1153,65.1153,64.8584,64.8869,14497.0
2023-05-03 11:10:00,68.16,68.17,68.0,68.0,12905.0,64.8584,64.8679,64.7061,64.7061,12905.0
2023-05-03 11:20:00,68.01,68.1,67.98,68.1,14349.0,64.7157,64.8013,64.6871,64.8013,14349.0
2023-05-03 11:30:00,68.09,68.24,68.08,68.16,12366.0,64.7918,64.9345,64.7823,64.8584,12366.0
2023-05-03 11:40:00,68.16,68.18,68.02,68.12,13259.0,64.8584,64.8774,64.7252,64.8203,13259.0
2023-05-03 11:50:00,68.11,68.33,68.05,68.28,13921.0,64.8108,65.0202,64.7537,64.9726,13921.0
2023-05-03 12:00:00,68.29,68.59,68.27,68.53,14929.0,64.9821,65.2676,64.9631,65.2105,14929.0
2023-05-03 12:10:00,68.53,68.55,68.37,68.38,13583.0,65.2105,65.2295,65.0582,65.0677,13583.0
2023-05-03 12:20:00,68.38,68.5,68.34,68.48,11010.0,65.0677,65.1819,65.0297,65.1629,11010.0
2023-05-03 12:30:00,68.5,68.5,68.37,68.44,12537.0,65.1819,65.1819,65.0582,65.1248,12537.0
2023-05-03 12:40:00,68.45,68.46,68.39,68.39,10014.0,65.1343,65.1439,65.0773,65.0773,10014.0
2023-05-03 12:50:00,68.38,68.5,68.38,68.5,10770.0,65.0677,65.1819,65.0677,65.1819,10770.0
2023-05-03 13:00:00,68.51,68.58,68.5,68.56,12242.0,65.1914,65.258,65.1819,65.239,12242.0
2023-05-03 13:10:00,68.56,68.58,68.47,68.48,10856.0,65.239,65.258,65.1534,65.1629,10856.0
2023-05-03 13:20:00,68.49,68.55,68.47,68.54,10137.0,65.1724,65.2295,65.1534,65.22,10137.0
2023-05-03 13:30:00,68.54,68.58,68.31,68.31,14820.0,65.22,65.258,65.0011,65.0011,14820.0
2023-05-03 13:40:00,68.33,68.33,68.22,68.28,15443.0,65.0202,65.0202,64.9155,64.9726,15443.0
2023-05-03 13:50:00,68.3,68.35,68.26,68.34,12663.0,64.9916,65.0392,64.9535,65.0297,12663.0
2023-05-03 14:00:00,68.33,68.53,68.21,68.3,24933.0,65.0202,65.2105,64.906,64.9916,24933.0
2023-05-03 14:10:00,68.28,68.42,68.15,68.37,14949.0,64.9726,65.1058,64.8489,65.0582,14949.0
2023-05-03 14:20:00,68.37,68.5,68.31,68.35,11159.0,65.0582,65.1819,65.0011,65.0392,11159.0
2023-05-03 14:30:00,68.37,68.47,68.08,68.39,25724.0,65.0582,65.1534,64.7823,65.0773,25724.0
2023-05-03 14:40:00,68.4,68.56,68.18,68.33,22069.0,65.0868,65.239,64.8774,65.0202,22069.0
2023-05-03 14:50:00,68.31,68.44,68.1,68.3,27588.0,65.0011,65.1248,64.8013,64.9916,27588.0
2023-05-03 15:00:00,68.28,68.38,68.02,68.06,26106.0,64.9726,65.0677,64.7252,64.7632,26106.0
2023-05-03 15:10:00,68.05,68.05,67.79,67.96,31267.0,64.7537,64.7537,64.5063,64.6681,31267.0
2023-05-03 15:20:00,67.92,68.04,67.71,67.81,37829.0,64.63,64.7442,64.4302,64.5253,37829.0
2023-05-03 15:30:00,67.8,67.87,67.73,67.8,46107.0,64.5158,64.5824,64.4492,64.5158,46107.0
2023-05-03 15:40:00,67.79,67.79,67.48,67.54,49624.0,64.5063,64.5063,64.2113,64.2684,49624.0
2023-05-03 15:50:00,67.54,67.61,67.33,67.37,192357.0,64.2684,64.335,64.0686,64.1067,192357.0
2023-05-04 09:30:00,66.89,66.9,66.3,66.39,74142.0,63.6499,63.6594,63.0885,63.1741,74142.0
2023-05-04 09:40:00,66.37,66.4,65.93,66.01,43327.0,63.1551,63.1836,62.7364,62.8125,43327.0
2023-05-04 09:50:00,66.01,66.25,65.78,66.08,42297.0,62.8125,63.0409,62.5937,62.8791,42297.0
2023-05-04 10:00:00,66.06,66.12,65.87,66.05,87851.0,62.8601,62.9172,62.6793,62.8506,87851.0
2023-05-04 10:10:00,66.03,66.11,65.59,65.78,55412.0,62.8316,62.9077,62.4129,62.5937,55412.0
2023-05-04 10:20:00,65.8,65.87,65.58,65.76,54176.0,62.6127,62.6793,62.4034,62.5746,54176.0
2023-05-04 10:30:00,65.74,65.8,65.41,65.43,110621.0,62.5556,62.6127,62.2416,62.2606,110621.0
2023-05-04 10:40:00,65.43,65.56,65.17,65.47,210894.0,62.2606,62.3843,62.0132,62.2987,210894.0
2023-05-04 10:50:00,65.49,65.76,65.36,65.7,63465.0,62.3177,62.5746,62.194,62.5176,63465.0
2023-05-04 11:00:00,65.7,66.02,65.69,65.97,53333.0,62.5176,62.8221,62.508,62.7745,53333.0
2023-05-04 11:10:00,65.98,66.2,65.84,65.87,34815.0,62.784,62.9933,62.6508,62.6793,34815.0
2023-05-04 11:20:00,65.88,66.04,65.86,65.88,26225.0,62.6888,62.8411,62.6698,62.6888,26225.0
2023-05-04 11:30:00,65.87,65.91,65.72,65.88,26668.0,62.6793,62.7174,62.5366,62.6888,26668.0
2023-05-04 11:40:00,65.89,65.9,65.74,65.75,25348.0,62.6983,62.7079,62.5556,62.5651,25348.0
2023-05-04 11:50:00,65.76,65.8,65.59,65.61,28331.0,62.5746,62.6127,62.4129,62.4319,28331.0
2023-05-04 12:00:00,65.59,65.64,65.41,65.49,45929.0,62.4129,62.4605,62.2416,62.3177,45929.0
2023-05-04 12:10:00,65.5,65.64,65.32,65.6,32295.0,62.3272,62.4605,62.156,62.4224,32295.0
2023-05-04 12:20:00,65.6,65.89,65.6,65.87,28954.0,62.4224,62.6983,62.4224,62.6793,28954.0
2023-05-04 12:30:00,65.88,65.91,65.73,65.88,58666.0,62.6888,62.7174,62.5461,62.6888,58666.0
2023-05-04 12:40:00,65.89,65.99,65.81,65.94,25048.0,62.6983,62.7935,62.6222,62.7459,25048.0
2023-05-04 12:50:00,65.93,66.16,65.83,66.16,27897.0,62.7364,62.9553,62.6413,62.9553,27897.0
2023-05-04 13:00:00,66.19,66.47,66.15,66.47,27435.0,62.9838,63.2503,62.9458,63.2503,27435.0
2023-05-04 13:10:00,66.47,66.7,66.46,66.62,18424.0,63.2503,63.4691,63.2407,63.393,18424.0
2023-05-04 13:20:00,66.62,66.78,66.58,66.63,22052.0,63.393,63.5452,63.3549,63.4025,22052.0
2023-05-04 13:30:00,66.64,66.67,66.54,66.57,21598.0,63.412,63.4406,63.3169,63.3454,21598.0
2023-05-04 13:40:00,66.57,66.57,66.43,66.46,23028.0,63.3454,63.3454,63.2122,63.2407,23028.0
2023-05-04 13:50:00,66.46,66.59,66.39,66.55,22423.0,63.2407,63.3644,63.1741,63.3264,22423.0
2023-05-04 14:00:00,66.55,66.67,66.51,66.64,19815.0,63.3264,63.4406,63.2883,63.412,19815.0
2023-05-04 14:10:00,66.65,66.69,66.55,66.65,20708.0,63.4215,63.4596,63.3264,63.4215,20708.0
2023-05-04 14:20:00,66.63,66.68,66.59,66.62,24966.0,63.4025,63.4501,63.3644,63.393,24966.0
2023-05-04 14:30:00,66.62,66.69,66.53,66.59,25350.0,63.393,63.4596,63.3073,63.3644,25350.0
2023-05-04 14:40:00,66.57,66.57,66.37,66.39,21369.0,63.3454,63.3454,63.1551,63.1741,21369.0
2023-05-04 14:50:00,66.38,66.5,66.36,66.5,28626.0,63.1646,63.2788,63.1456,63.2788,28626.0
2023-05-04 15:00:00,66.51,66.66,66.49,66.6,29864.0,63.2883,63.4311,63.2693,63.374,29864.0
2023-05-04 15:10:00,66.6,66.6,66.37,66.41,30182.0,63.374,63.374,63.1551,63.1932,30182.0
2023-05-04 15:20:00,66.41,66.63,66.37,66.58,59910.0,63.1932,63.4025,63.1551,63.3549,59910.0
2023-05-04 15:30:00,66.57,66.79,66.53,66.73,103691.0,63.3454,63.5548,63.3073,63.4977,103691.0
2023-05-04 15:40:00,66.72,66.78,66.6,66.69,114369.0,63.4881,63.5452,63.374,63.4596,114369.0
2023-05-04 15:50:00,66.68,66.87,66.61,66.82,340700.0,63.4501,63.6309,63.3835,63.5833,340700.0
2023-05-05 09:30:00,67.69,68.27,67.01,68.1,89540.0,64.4112,64.9631,63.7641,64.8013,89540.0
2023-05-05 09:40:00,68.09,68.18,67.84,67.87,79703.0,64.7918,64.8774,64.5539,64.5824,79703.0
2023-05-05 09:50:00,67.88,67.88,67.33,67.52,45407.0,64.592,64.592,64.0686,64.2494,45407.0
2023-05-05 10:00:00,67.53,67.73,67.51,67.64,44696.0,64.2589,64.4492,64.2399,64.3636,44696.0
2023-05-05 10:10:00,67.63,67.69,67.44,67.51,27997.0,64.3541,64.4112,64.1733,64.2399,27997.0
2023-05-05 10:20:00,67.5,67.6,67.34,67.37,18739.0,64.2304,64.3255,64.0781,64.1067,18739.0
2023-05-05 10:30:00,67.38,67.44,67.24,67.34,27289.0,64.1162,64.1733,63.983,64.0781,27289.0
2023-05-05 10:40:00,67.38,67.41,67.24,67.24,34586.0,64.1162,64.1447,63.983,63.983,34586.0
2023-05-05 10:50:00,67.25,67.44,67.24,67.4,29771.0,63.9925,64.1733,63.983,64.1352,29771.0
2023-05-05 11:00:00,67.39,67.53,67.23,67.24,31728.0,64.1257,64.2589,63.9734,63.983,31728.0
2023-05-05 11:10:00,67.22,67.44,67.2,67.37,18751.0,63.9639,64.1733,63.9449,64.1067,18751.0
2023-05-05 11:20:00,67.39,67.41,67.3,67.39,23083.0,64.1257,64.1447,64.04,64.1257,23083.0
2023-05-05 11:30:00,67.4,67.41,67.29,67.33,27311.0,64.1352,64.1447,64.0305,64.0686,27311.0
2023-05-05 11:40:00,67.33,67.41,67.28,67.4,18406.0,64.0686,64.1447,64.021,64.1352,18406.0
2023-05-05 11:50:00,67.39,67.52,67.39,67.52,16635.0,64.1257,64.2494,64.1257,64.2494,16635.0
2023-05-05 12:00:00,67.52,67.55,67.42,67.48,12707.0,64.2494,64.2779,64.1542,64.2113,12707.0
2023-05-05 12:10:00,67.47,67.56,67.46,67.5,19040.0,64.2018,64.2875,64.1923,64.2304,19040.0
2023-05-05 12:20:00,67.5,67.59,67.47,67.48,11397.0,64.2304,64.316,64.2018,64.2113,11397.0
2023-05-05 12:30:00,67.49,67.55,67.45,67.47,12904.0,64.2208,64.2779,64.1828,64.2018,12904.0
2023-05-05 12:40:00,67.48,67.48,67.33,67.39,11998.0,64.2113,64.2113,64.0686,64.1257,11998.0
2023-05-05 12:50:00,67.39,67.49,67.34,67.49,15299.0,64.1257,64.2208,64.0781,64.2208,15299.0
2023-05-05 13:00:00,67.53,67.58,67.52,67.56,19853.0,64.2589,64.3065,64.2494,64.2875,19853.0
2023-05-05 13:10:00,67.56,67.61,67.54,67.56,16897.0,64.2875,64.335,64.2684,64.2875,16897.0
2023-05-05 13:20:00,67.56,67.66,67.54,67.62,16079.0,64.2875,64.3826,64.2684,64.3445,16079.0
2023-05-05 13:30:00,67.64,67.71,67.62,67.67,27261.0,64.3636,64.4302,64.3445,64.3921,27261.0
2023-05-05 13:40:00,67.67,67.83,67.65,67.81,55306.0,64.3921,64.5444,64.3731,64.5253,55306.0
2023-05-05 13:50:00,67.82,67.83,67.72,67.76,39942.0,64.5349,64.5444,64.4397,64.4778,39942.0
2023-05-05 14:00:00,67.76,67.8,67.73,67.73,14632.0,64.4778,64.5158,64.4492,64.4492,14632.0
2023-05-05 14:10:00,67.74,67.77,67.64,67.66,17525.0,64.4587,64.4873,64.3636,64.3826,17525.0
2023-05-05 14:20:00,67.66,67.81,67.64,67.77,17355.0,64.3826,64.5253,64.3636,64.4873,17355.0
2023-05-05 14:30:00,67.76,67.8,67.72,67.76,14459.0,64.4778,64.5158,64.4397,64.4778,14459.0
2023-05-05 14:40:00,67.77,67.81,67.7,67.75,15673.0,64.4873,64.5253,64.4207,64.4683,15673.0
2023-05-05 14:50:00,67.75,67.81,67.68,67.68,20862.0,64.4683,64.5253,64.4016,64.4016,20862.0
2023-05-05 15:00:00,67.67,67.8,67.65,67.77,13884.0,64.3921,64.5158,64.3731,64.4873,13884.0
2023-05-05 15:10:00,67.75,67.76,67.64,67.64,18859.0,64.4683,64.4778,64.3636,64.3636,18859.0
2023-05-05 15:20:00,67.64,67.7,67.61,67.64,18124.0,64.3636,64.4207,64.335,64.3636,18124.0
2023-05-05 15:30:00,67.64,67.69,67.58,67.6,28015.0,64.3636,64.4112,64.3065,64.3255,28015.0
2023-05-05 15:40:00,67.61,67.61,67.45,67.5,31423.0,64.335,64.335,64.1828,64.2304,31423.0
2023-05-05 15:50:00,67.5,67.61,67.46,67.6,241030.0,64.2304,64.335,64.1923,64.3255,241030.0
2023-05-08 09:30:00,68.06,68.15,67.59,68.11,52515.0,64.7632,64.8489,64.316,64.8108,52515.0
2023-05-08 09:40:00,68.09,68.15,67.74,67.75,32463.0,64.7918,64.8489,64.4587,64.4683,32463.0
2023-05-08 09:50:00,67.73,68.02,67.64,67.94,24129.0,64.4492,64.7252,64.3636,64.649,24129.0
2023-05-08 10:00:00,67.93,68.08,67.93,67.99,19982.0,64.6395,64.7823,64.6395,64.6966,19982.0
2023-05-08 10:10:00,67.98,68.04,67.85,67.89,26007.0,64.6871,64.7442,64.5634,64.6015,26007.0
2023-05-08 10:20:00,67.9,67.94,67.82,67.94,10760.0,64.611,64.649,64.5349,64.649,10760.0
2023-05-08 10:30:00,67.95,68.08,67.95,68.04,15814.0,64.6586,64.7823,64.6586,64.7442,15814.0
2023-05-08 10:40:00,68.05,68.17,68.0,68.15,26911.0,64.7537,64.8679,64.7061,64.8489,26911.0
2023-05-08 10:50:00,68.18,68.22,68.1,68.2,17144.0,64.8774,64.9155,64.8013,64.8965,17144.0
2023-05-08 11:00:00,68.21,68.28,68.18,68.21,10436.0,64.906,64.9726,64.8774,64.906,10436.0
2023-05-08 11:10:00,68.21,68.21,68.11,68.11,10417.0,64.906,64.906,64.8108,64.8108,10417.0
2023-05-08 11:20:00,68.12,68.14,68.01,68.03,14148.0,64.8203,64.8394,64.7157,64.7347,14148.0
2023-05-08 11:30:00,67.99,68.01,67.86,67.88,19255.0,64.6966,64.7157,64.5729,64.592,19255.0
2023-05-08 11:40:00,67.87,67.98,67.83,67.92,15941.0,64.5824,64.6871,64.5444,64.63,15941.0
2023-05-08 11:50:00,67.9,68.04,67.9,67.98,9382.0,64.611,64.7442,64.611,64.6871,9382.0
2023-05-08 12:00:00,67.96,68.02,67.89,67.91,9561.0,64.6681,64.7252,64.6015,64.6205,9561.0
2023-05-08 12:10:00,67.9,67.9,67.76,67.88,14693.0,64.611,64.611,64.4778,64.592,14693.0
2023-05-08 12:20:00,67.89,67.97,67.88,67.94,10812.0,64.6015,64.6776,64.592,64.649,10812.0
2023-05-08 12:30:00,67.94,67.97,67.88,67.88,8696.0,64.649,64.6776,64.592,64.592,8696.0
2023-05-08 12:40:00,67.87,67.87,67.68,67.69,9184.0,64.5824,64.5824,64.4016,64.4112,9184.0
2023-05-08 12:50:00,67.68,67.73,67.65,67.72,7905.0,64.4016,64.4492,64.3731,64.4397,7905.0
2023-05-08 13:00:00,67.72,67.74,67.69,67.72,9164.0,64.4397,64.4587,64.4112,64.4397,9164.0
2023-05-08 13:10:00,67.72,67.73,67.64,67.67,15848.0,64.4397,64.4492,64.3636,64.3921,15848.0
2023-05-08 13:20:00,67.67,67.75,67.66,67.68,11808.0,64.3921,64.4683,64.3826,64.4016,11808.0
2023-05-08 13:30:00,67.68,67.71,67.62,67.66,21192.0,64.4016,64.4302,64.3445,64.3826,21192.0
2023-05-08 13:40:00,67.66,67.74,67.62,67.67,15452.0,64.3826,64.4587,64.3445,64.3921,15452.0
2023-05-08 13:50:00,67.66,67.73,67.66,67.71,11162.0,64.3826,64.4492,64.3826,64.4302,11162.0
2023-05-08 14:00:00,67.72,67.86,67.58,67.66,17717.0,64.4397,64.5729,64.3065,64.3826,17717.0
2023-05-08 14:10:00,67.66,67.71,67.65,67.67,16582.0,64.3826,64.4302,64.3731,64.3921,16582.0
2023-05-08 14:20:00,67.7,67.82,67.7,67.8,22164.0,64.4207,64.5349,64.4207,64.5158,22164.0
2023-05-08 14:30:00,67.81,67.84,67.77,67.79,29191.0,64.5253,64.5539,64.4873,64.5063,29191.0
2023-05-08 14:40:00,67.77,67.79,67.73,67.76,23610.0,64.4873,64.5063,64.4492,64.4778,23610.0
2023-05-08 14:50:00,67.76,67.82,67.75,67.76,26177.0,64.4778,64.5349,64.4683,64.4778,26177.0
2023-05-08 15:00:00,67.75,67.78,67.69,67.72,26507.0,64.4683,64.4968,64.4112,64.4397,26507.0
2023-05-08 15:10:00,67.72,67.74,67.6,67.7,28520.0,64.4397,64.4587,64.3255,64.4207,28520.0
2023-05-08 15:20:00,67.7,67.72,67.62,67.65,40456.0,64.4207,64.4397,64.3445,64.3731,40456.0
2023-05-08 15:30:00,67.65,67.73,67.64,67.69,41596.0,64.3731,64.4492,64.3636,64.4112,41596.0
2023-05-08 15:40:00,67.7,67.72,67.62,67.64,39562.0,64.4207,64.4397,64.3445,64.3636,39562.0
2023-05-08 15:50:00,67.64,67.69,67.57,67.65,152736.0,64.3636,64.4112,64.297,64.3731,152736.0
2023-05-09 09:30:00,67.53,67.61,67.04,67.55,41757.0,64.2589,64.335,63.7926,64.2779,41757.0
2023-05-09 09:40:00,67.54,67.79,67.49,67.51,24436.0,64.2684,64.5063,64.2208,64.2399,24436.0
2023-05-09 09:50:00,67.53,67.71,67.46,67.71,16422.0,64.2589,64.4302,64.1923,64.4302,16422.0
2023-05-09 10:00:00,67.72,67.84,67.68,67.79,13277.0,64.4397,64.5539,64.4016,64.5063,13277.0
2023-05-09 10:10:00,67.78,67.81,67.67,67.71,20654.0,64.4968,64.5253,64.3921,64.4302,20654.0
2023-05-09 10:20:00,67.71,67.72,67.57,67.68,11991.0,64.4302,64.4397,64.297,64.4016,11991.0
2023-05-09 10:30:00,67.69,67.72,67.46,67.54,11043.0,64.4112,64.4397,64.1923,64.2684,11043.0
2023-05-09 10:40:00,67.54,67.65,67.54,67.6,13755.0,64.2684,64.3731,64.2684,64.3255,13755.0
2023-05-09 10:50:00,67.61,67.69,67.54,67.57,22063.0,64.335,64.4112,64.2684,64.297,22063.0
2023-05-09 11:00:00,67.57,67.75,67.57,67.75,12332.0,64.297,64.4683,64.297,64.4683,12332.0
2023-05-09 11:10:00,67.75,67.75,67.65,67.74,15021.0,64.4683,64.4683,64.3731,64.4587,15021.0
2023-05-09 11:20:00,67.74,67.78,67.68,67.71,11108.0,64.4587,64.4968,64.4016,64.4302,11108.0
2023-05-09 11:30:00,67.72,67.86,67.71,67.78,10683.0,64.4397,64.5729,64.4302,64.4968,10683.0
2023-05-09 11:40:00,67.77,67.83,67.73,67.79,10510.0,64.4873,64.5444,64.4492,64.5063,10510.0
2023-05-09 11:50:00,67.81,67.83,67.75,67.76,10572.0,64.5253,64.5444,64.4683,64.4778,10572.0
2023-05-09 12:00:00,67.76,67.87,67.73,67.83,6945.0,64.4778,64.5824,64.4492,64.5444,6945.0
2023-05-09 12:10:00,67.83,67.84,67.7,67.77,10651.0,64.5444,64.5539,64.4207,64.4873,10651.0
2023-05-09 12:20:00,67.76,67.79,67.69,67.7,10543.0,64.4778,64.5063,64.4112,64.4207,10543.0
2023-05-09 12:30:00,67.69,67.74,67.6,67.62,9099.0,64.4112,64.4587,64.3255,64.3445,9099.0
2023-05-09 12:40:00,67.61,67.63,67.56,67.58,6188.0,64.335,64.3541,64.2875,64.3065,6188.0
2023-05-09 12:50:00,67.59,67.66,67.58,67.63,12557.0,64.316,64.3826,64.3065,64.3541,12557.0
2023-05-09 13:00:00,67.62,67.64,67.58,67.59,9407.0,64.3445,64.3636,64.3065,64.316,9407.0
2023-05-09 13:10:00,67.58,67.63,67.56,67.61,7045.0,64.3065,64.3541,64.2875,64.335,7045.0
2023-05-09 13:20:00,67.6,67.69,67.6,67.68,8745.0,64.3255,64.4112,64.3255,64.4016,8745.0
2023-05-09 13:30:00,67.7,67.73,67.64,67.65,11537.0,64.4207,64.4492,64.3636,64.3731,11537.0
2023-05-09 13:40:00,67.64,67.75,67.6,67.71,12300.0,64.3636,64.4683,64.3255,64.4302,12300.0
2023-05-09 13:50:00,67.72,67.85,67.7,67.85,12733.0,64.4397,64.5634,64.4207,64.5634,12733.0
2023-05-09 14:00:00,67.86,67.89,67.75,67.78,18053.0,64.5729,64.6015,64.4683,64.4968,18053.0
2023-05-09 14:10:00,67.77,67.86,67.74,67.84,17653.0,64.4873,64.5729,64.4587,64.5539,17653.0
2023-05-09 14:20:00,67.86,67.86,67.73,67.74,16379.0,64.5729,64.5729,64.4492,64.4587,16379.0
2023-05-09 14:30:00,67.74,67.8,67.73,67.78,14013.0,64.4587,64.5158,64.4492,64.4968,14013.0
2023-05-09 14:40:00,67.78,67.8,67.73,67.76,14996.0,64.4968,64.5158,64.4492,64.4778,14996.0
2023-05-09 14:50:00,67.76,67.76,67.64,67.7,16912.0,64.4778,64.4778,64.3636,64.4207,16912.0
2023-05-09 15:00:00,67.7,67.84,67.7,67.82,16615.0,64.4207,64.5539,64.4207,64.5349,16615.0
2023-05-09 15:10:00,67.81,67.87,67.75,67.76,17757.0,64.5253,64.5824,64.4683,64.4778,17757.0
2023-05-09 15:20:00,67.77,67.8,67.73,67.78,16562.0,64.4873,64.5158,64.4492,64.4968,16562.0
2023-05-09 15:30:00,67.78,67.82,67.72,67.75,21525.0,64.4968,64.5349,64.4397,64.4683,21525.0
2023-05-09 15:40:00,67.75,67.75,67.58,67.59,24414.0,64.4683,64.4683,64.3065,64.316,24414.0
2023-05-09 15:50:00,67.59,67.62,67.42,67.42,158841.0,64.316,64.3445,64.1542,64.1542,158841.0
2023-05-10 09:30:00,67.57,67.79,67.16,67.22,45079.0,64.297,64.5063,63.9068,63.9639,45079.0
2023-05-10 09:40:00,67.26,67.26,66.64,66.74,18239.0,64.002,64.002,63.412,63.5072,18239.0
2023-05-10 09:50:00,66.77,66.82,66.69,66.79,23067.0,63.5357,63.5833,63.4596,63.5548,23067.0
2023-05-10 10:00:00,66.79,66.97,66.74,66.75,34816.0,63.5548,63.726,63.5072,63.5167,34816.0
2023-05-10 10:10:00,66.75,66.86,66.44,66.48,41449.0,63.5167,63.6214,63.2217,63.2598,41449.0
2023-05-10 10:20:00,66.48,66.68,66.48,66.58,26461.0,63.2598,63.4501,63.2598,63.3549,26461.0
2023-05-10 10:30:00,66.6,66.64,66.4,66.52,20451.0,63.374,63.412,63.1836,63.2978,20451.0
2023-05-10 10:40:00,66.52,66.64,66.36,66.51,31201.0,63.2978,63.412,63.1456,63.2883,31201.0
2023-05-10 10:50:00,66.5,66.72,66.45,66.67,27846.0,63.2788,63.4881,63.2312,63.4406,27846.0
2023-05-10 11:00:00,66.69,66.88,66.66,66.88,31126.0,63.4596,63.6404,63.4311,63.6404,31126.0
2023-05-10 11:10:00,66.87,66.92,66.81,66.91,15335.0,63.6309,63.6785,63.5738,63.6689,15335.0
2023-05-10 11:20:00,66.9,66.95,66.81,66.84,12438.0,63.6594,63.707,63.5738,63.6023,12438.0
2023-05-10 11:30:00,66.83,66.9,66.77,66.87,16549.0,63.5928,63.6594,63.5357,63.6309,16549.0
2023-05-10 11:40:00,66.87,66.9,66.78,66.82,11976.0,63.6309,63.6594,63.5452,63.5833,11976.0
2023-05-10 11:50:00,66.83,66.86,66.79,66.8,16874.0,63.5928,63.6214,63.5548,63.5643,16874.0
2023-05-10 12:00:00,66.81,66.84,66.72,66.76,12935.0,63.5738,63.6023,63.4881,63.5262,12935.0
2023-05-10 12:10:00,66.76,66.82,66.71,66.81,6921.0,63.5262,63.5833,63.4786,63.5738,6921.0
2023-05-10 12:20:00,66.81,66.89,66.76,66.77,15201.0,63.5738,63.6499,63.5262,63.5357,15201.0
2023-05-10 12:30:00,66.78,66.78,66.61,66.71,24783.0,63.5452,63.5452,63.3835,63.4786,24783.0
2023-05-10 12:40:00,66.72,66.77,66.68,66.7,10438.0,63.4881,63.5357,63.4501,63.4691,10438.0
2023-05-10 12:50:00,66.68,66.73,66.66,66.71,9700.0,63.4501,63.4977,63.4311,63.4786,9700.0
2023-05-10 13:00:00,66.7,66.7,66.66,66.68,7654.0,63.4691,63.4691,63.4311,63.4501,7654.0
2023-05-10 13:10:00,66.67,66.74,66.63,66.74,10866.0,63.4406,63.5072,63.4025,63.5072,10866.0
2023-05-10 13:20:00,66.72,66.72,66.34,66.39,23718.0,63.4881,63.4881,63.1266,63.1741,23718.0
2023-05-10 13:30:00,66.42,66.49,66.3,66.3,27563.0,63.2027,63.2693,63.0885,63.0885,27563.0
2023-05-10 13:40:00,66.31,66.34,66.21,66.34,23659.0,63.098,63.1266,63.0028,63.1266,23659.0
2023-05-10 13:50:00,66.33,66.33,66.25,66.3,21453.0,63.117,63.117,63.0409,63.0885,21453.0
2023-05-10 14:00:00,66.3,66.36,66.23,66.28,22777.0,63.0885,63.1456,63.0219,63.0695,22777.0
2023-05-10 14:10:00,66.29,66.3,66.18,66.23,21704.0,63.079,63.0885,62.9743,63.0219,21704.0
2023-05-10 14:20:00,66.23,66.34,66.14,66.32,17430.0,63.0219,63.1266,62.9362,63.1075,17430.0
2023-05-10 14:30:00,66.32,66.48,66.32,66.48,18153.0,63.1075,63.2598,63.1075,63.2598,18153.0
2023-05-10 14:40:00,66.48,66.61,66.44,66.45,25192.0,63.2598,63.3835,63.2217,63.2312,25192.0
2023-05-10 14:50:00,66.43,66.45,66.39,66.43,22316.0,63.2122,63.2312,63.1741,63.2122,22316.0
2023-05-10 15:00:00,66.43,66.6,66.41,66.6,29651.0,63.2122,63.374,63.1932,63.374,29651.0
2023-05-10 15:10:00,66.6,66.71,66.56,66.7,28531.0,63.374,63.4786,63.3359,63.4691,28531.0
2023-05-10 15:20:00,66.72,66.94,66.72,66.82,44009.0,63.4881,63.6975,63.4881,63.5833,44009.0
2023-05-10 15:30:00,66.8,66.89,66.76,66.8,71128.0,63.5643,63.6499,63.5262,63.5643,71128.0
2023-05-10 15:40:00,66.81,66.84,66.74,66.81,50376.0,63.5738,63.6023,63.5072,63.5738,50376.0
2023-05-10 15:50:00,66.8,66.84,66.69,66.7,178765.0,63.5643,63.6023,63.4596,63.4691,178765.0
2023-05-11 09:30:00,66.11,66.3,65.88,66.1,44277.0,62.9077,63.0885,62.6888,62.8982,44277.0
2023-05-11 09:40:00,66.11,66.38,66.11,66.13,14674.0,62.9077,63.1646,62.9077,62.9267,14674.0
2023-05-11 09:50:00,66.12,66.26,66.1,66.15,15207.0,62.9172,63.0504,62.8982,62.9458,15207.0
2023-05-11 10:00:00,66.16,66.16,65.91,66.0,40885.0,62.9553,62.9553,62.7174,62.803,40885.0
2023-05-11 10:10:00,66.01,66.04,65.88,65.92,22287.0,62.8125,62.8411,62.6888,62.7269,22287.0
2023-05-11 10:20:00,65.93,66.06,65.81,66.05,19559.0,62.7364,62.8601,62.6222,62.8506,19559.0
2023-05-11 10:30:00,66.07,66.11,66.01,66.08,16057.0,62.8696,62.9077,62.8125,62.8791,16057.0
2023-05-11 10:40:00,66.08,66.3,66.05,66.25,18015.0,62.8791,63.0885,62.8506,63.0409,18015.0
2023-05-11 10:50:00,66.25,66.29,66.17,66.23,19052.0,63.0409,63.079,62.9648,63.0219,19052.0
2023-05-11 11:00:00,66.26,66.4,66.24,66.26,20185.0,63.0504,63.1836,63.0314,63.0504,20185.0
2023-05-11 11:10:00,66.25,66.26,66.16,66.19,15923.0,63.0409,63.0504,62.9553,62.9838,15923.0
2023-05-11 11:20:00,66.18,66.18,66.09,66.12,23344.0,62.9743,62.9743,62.8887,62.9172,23344.0
2023-05-11 11:30:00,66.11,66.23,66.11,66.11,19783.0,62.9077,63.0219,62.9077,62.9077,19783.0
2023-05-11 11:40:00,66.12,66.29,66.12,66.26,15199.0,62.9172,63.079,62.9172,63.0504,15199.0
2023-05-11 11:50:00,66.25,66.36,66.23,66.26,45434.0,63.0409,63.1456,63.0219,63.0504,45434.0
2023-05-11 12:00:00,66.26,66.31,66.18,66.25,21914.0,63.0504,63.098,62.9743,63.0409,21914.0
2023-05-11 12:10:00,66.24,66.27,66.08,66.13,22548.0,63.0314,63.0599,62.8791,62.9267,22548.0
2023-05-11 12:20:00,66.14,66.26,66.13,66.19,18251.0,62.9362,63.0504,62.9267,62.9838,18251.0
2023-05-11 12:30:00,66.19,66.27,66.16,66.24,11689.0,62.9838,63.0599,62.9553,63.0314,11689.0
2023-05-11 12:40:00,66.24,66.3,66.21,66.25,14943.0,63.0314,63.0885,63.0028,63.0409,14943.0
2023-05-11 12:50:00,66.23,66.28,66.19,66.24,14072.0,63.0219,63.0695,62.9838,63.0314,14072.0
2023-05-11 13:00:00,66.24,66.27,66.17,66.18,27216.0,63.0314,63.0599,62.9648,62.9743,27216.0
2023-05-11 13:10:00,66.18,66.24,66.11,66.24,11988.0,62.9743,63.0314,62.9077,63.0314,11988.0
2023-05-11 13:20:00,66.27,66.28,66.12,66.18,15712.0,63.0599,63.0695,62.9172,62.9743,15712.0
2023-05-11 13:30:00,66.17,66.24,66.16,66.21,15455.0,62.9648,63.0314,62.9553,63.0028,15455.0
2023-05-11 13:40:00,66.21,66.22,66.06,66.08,12765.0,63.0028,63.0124,62.8601,62.8791,12765.0
2023-05-11 13:50:00,66.07,66.25,66.03,66.24,15450.0,62.8696,63.0409,62.8316,63.0314,15450.0
2023-05-11 14:00:00,66.25,66.25,66.17,66.22,11618.0,63.0409,63.0409,62.9648,63.0124,11618.0
2023-05-11 14:10:00,66.22,66.24,66.2,66.22,17157.0,63.0124,63.0314,62.9933,63.0124,17157.0
2023-05-11 14:20:00,66.2,66.31,66.17,66.3,24737.0,62.9933,63.098,62.9648,63.0885,24737.0
2023-05-11 14:30:00,66.3,66.32,66.25,66.31,14227.0,63.0885,63.1075,63.0409,63.098,14227.0
2023-05-11 14:40:00,66.32,66.4,66.32,66.39,19254.0,63.1075,63.1836,63.1075,63.1741,19254.0
2023-05-11 14:50:00,66.39,66.47,66.35,66.46,17653.0,63.1741,63.2503,63.1361,63.2407,17653.0
2023-05-11 15:00:00,66.46,66.49,66.41,66.48,31985.0,63.2407,63.2693,63.1932,63.2598,31985.0
2023-05-11 15:10:00,66.48,66.51,66.37,66.45,37353.0,63.2598,63.2883,63.1551,63.2312,37353.0
2023-05-11 15:20:00,66.43,66.52,66.42,66.52,38066.0,63.2122,63.2978,63.2027,63.2978,38066.0
2023-05-11 15:30:00,66.52,66.57,66.5,66.56,40540.0,63.2978,63.3454,63.2788,63.3359,40540.0
2023-05-11 15:40:00,66.56,66.62,66.51,66.59,69350.0,63.3359,63.393,63.2883,63.3644,69350.0
2023-05-11 15:50:00,66.58,66.77,66.55,66.67,234867.0,63.3549,63.5357,63.3264,63.4406,234867.0
2023-05-12 09:30:00,66.8,67.09,66.51,66.99,39060.0,63.5643,63.8402,63.2883,63.7451,39060.0
2023-05-12 09:40:00,66.97,67.02,66.8,66.83,15598.0,63.726,63.7736,63.5643,63.5928,15598.0
2023-05-12 09:50:00,66.84,66.93,66.8,66.81,13630.0,63.6023,63.688,63.5643,63.5738,13630.0
2023-05-12 10:00:00,66.78,66.85,66.66,66.67,22804.0,63.5452,63.6118,63.4311,63.4406,22804.0
2023-05-12 10:10:00,66.7,66.78,66.58,66.63,13499.0,63.4691,63.5452,63.3549,63.4025,13499.0
2023-05-12 10:20:00,66.65,66.68,66.56,66.56,17985.0,63.4215,63.4501,63.3359,63.3359,17985.0
2023-05-12 10:30:00,66.55,66.61,66.42,66.48,18720.0,63.3264,63.3835,63.2027,63.2598,18720.0
2023-05-12 10:40:00,66.47,66.48,66.29,66.3,10568.0,63.2503,63.2598,63.079,63.0885,10568.0
2023-05-12 10:50:00,66.29,66.38,66.25,66.37,10516.0,63.079,63.1646,63.0409,63.1551,10516.0
2023-05-12 11:00:00,66.37,66.39,66.26,66.29,23387.0,63.1551,63.1741,63.0504,63.079,23387.0
2023-05-12 11:10:00,66.29,66.29,66.14,66.19,13326.0,63.079,63.079,62.9362,62.9838,13326.0
2023-05-12 11:20:00,66.19,66.26,66.17,66.26,12597.0,62.9838,63.0504,62.9648,63.0504,12597.0
2023-05-12 11:30:00,66.25,66.34,66.21,66.21,12845.0,63.0409,63.1266,63.0028,63.0028,12845.0
2023-05-12 11:40:00,66.21,66.24,66.15,66.22,11365.0,63.0028,63.0314,62.9458,63.0124,11365.0
2023-05-12 11:50:00,66.24,66.26,66.15,66.19,11775.0,63.0314,63.0504,62.9458,62.9838,11775.0
2023-05-12 12:00:00,66.2,66.22,66.01,66.05,11090.0,62.9933,63.0124,62.8125,62.8506,11090.0
2023-05-12 12:10:00,66.03,66.03,65.93,65.97,11964.0,62.8316,62.8316,62.7364,62.7745,11964.0
2023-05-12 12:20:00,65.96,65.98,65.85,65.88,12987.0,62.765,62.784,62.6603,62.6888,12987.0
2023-05-12 12:30:00,65.9,65.95,65.84,65.88,10774.0,62.7079,62.7554,62.6508,62.6888,10774.0
2023-05-12 12:40:00,65.87,65.87,65.73,65.77,9726.0,62.6793,62.6793,62.5461,62.5842,9726.0
2023-05-12 12:50:00,65.78,65.79,65.66,65.66,11464.0,62.5937,62.6032,62.4795,62.4795,11464.0
2023-05-12 13:00:00,65.66,65.7,65.61,65.67,12270.0,62.4795,62.5176,62.4319,62.489,12270.0
2023-05-12 13:10:00,65.67,65.71,65.59,65.66,23239.0,62.489,62.5271,62.4129,62.4795,23239.0
2023-05-12 13:20:00,65.67,65.91,65.67,65.91,14427.0,62.489,62.7174,62.489,62.7174,14427.0
2023-05-12 13:30:00,65.9,65.95,65.8,65.81,17944.0,62.7079,62.7554,62.6127,62.6222,17944.0
2023-05-12 13:40:00,65.8,65.84,65.71,65.74,18083.0,62.6127,62.6508,62.5271,62.5556,18083.0
2023-05-12 13:50:00,65.73,65.74,65.64,65.66,22158.0,62.5461,62.5556,62.4605,62.4795,22158.0
2023-05-12 14:00:00,65.67,65.79,65.65,65.72,17677.0,62.489,62.6032,62.47,62.5366,17677.0
2023-05-12 14:10:00,65.73,65.74,65.62,65.66,16886.0,62.5461,62.5556,62.4414,62.4795,16886.0
2023-05-12 14:20:00,65.67,65.86,65.64,65.81,22030.0,62.489,62.6698,62.4605,62.6222,22030.0
2023-05-12 14:30:00,65.81,65.87,65.73,65.73,37578.0,62.6222,62.6793,62.5461,62.5461,37578.0
2023-05-12 14:40:00,65.72,65.76,65.64,65.65,25615.0,62.5366,62.5746,62.4605,62.47,25615.0
2023-05-12 14:50:00,65.67,65.84,65.67,65.81,18342.0,62.489,62.6508,62.489,62.6222,18342.0
2023-05-12 15:00:00,65.82,65.92,65.77,65.9,28619.0,62.6317,62.7269,62.5842,62.7079,28619.0
2023-05-12 15:10:00,65.9,65.92,65.82,65.86,28124.0,62.7079,62.7269,62.6317,62.6698,28124.0
2023-05-12 15:20:00,65.86,65.9,65.78,65.81,31328.0,62.6698,62.7079,62.5937,62.6222,31328.0
2023-05-12 15:30:00,65.81,66.02,65.81,65.99,40044.0,62.6222,62.8221,62.6222,62.7935,40044.0
2023-05-12 15:40:00,66.0,66.02,65.9,65.91,37913.0,62.803,62.8221,62.7079,62.7174,37913.0
2023-05-12 15:50:00,65.88,66.14,65.86,66.1,158765.0,62.6888,62.9362,62.6698,62.8982,158765.0
2023-05-15 09:30:00,66.13,66.4,66.09,66.35,47181.0,62.9267,63.1836,62.8887,63.1361,47181.0
2023-05-15 09:40:00,66.33,66.39,66.01,66.09,28532.0,63.117,63.1741,62.8125,62.8887,28532.0
2023-05-15 09:50:00,66.12,66.27,66.07,66.21,23533.0,62.9172,63.0599,62.8696,63.0028,23533.0
2023-05-15 10:00:00,66.2,66.29,66.1,66.13,19772.0,62.9933,63.079,62.8982,62.9267,19772.0
2023-05-15 10:10:00,66.12,66.15,66.04,66.12,15025.0,62.9172,62.9458,62.8411,62.9172,15025.0
2023-05-15 10:20:00,66.14,66.24,66.12,66.24,17492.0,62.9362,63.0314,62.9172,63.0314,17492.0
2023-05-15 10:30:00,66.23,66.24,66.08,66.13,23795.0,63.0219,63.0314,62.8791,62.9267,23795.0
2023-05-15 10:40:00,66.14,66.22,66.09,66.16,22747.0,62.9362,63.0124,62.8887,62.9553,22747.0
2023-05-15 10:50:00,66.17,66.29,66.17,66.2,21549.0,62.9648,63.079,62.9648,62.9933,21549.0
2023-05-15 11:00:00,66.19,66.23,66.14,66.22,19786.0,62.9838,63.0219,62.9362,63.0124,19786.0
2023-05-15 11:10:00,66.22,66.23,66.08,66.16,16195.0,63.0124,63.0219,62.8791,62.9553,16195.0
2023-05-15 11:20:00,66.17,66.19,66.09,66.14,15009.0,62.9648,62.9838,62.8887,62.9362,15009.0
2023-05-15 11:30:00,66.13,66.2,66.08,66.09,17279.0,62.9267,62.9933,62.8791,62.8887,17279.0
2023-05-15 11:40:00,66.08,66.1,66.0,66.0,19037.0,62.8791,62.8982,62.803,62.803,19037.0
2023-05-15 11:50:00,66.01,66.04,65.89,65.92,14423.0,62.8125,62.8411,62.6983,62.7269,14423.0
2023-05-15 12:00:00,65.92,65.94,65.84,65.87,14329.0,62.7269,62.7459,62.6508,62.6793,14329.0
2023-05-15 12:10:00,65.86,65.93,65.8,65.93,12461.0,62.6698,62.7364,62.6127,62.7364,12461.0
2023-05-15 12:20:00,65.93,65.97,65.9,65.94,14179.0,62.7364,62.7745,62.7079,62.7459,14179.0
2023-05-15 12:30:00,65.95,66.03,65.95,66.01,10993.0,62.7554,62.8316,62.7554,62.8125,10993.0
2023-05-15 12:40:00,66.03,66.15,66.03,66.14,10931.0,62.8316,62.9458,62.8316,62.9362,10931.0
2023-05-15 12:50:00,66.15,66.19,66.1,66.19,13980.0,62.9458,62.9838,62.8982,62.9838,13980.0
2023-05-15 13:00:00,66.19,66.33,66.17,66.28,13144.0,62.9838,63.117,62.9648,63.0695,13144.0
2023-05-15 13:10:00,66.31,66.38,66.31,66.37,9995.0,63.098,63.1646,63.098,63.1551,9995.0
2023-05-15 13:20:00,66.37,66.38,66.25,66.25,14719.0,63.1551,63.1646,63.0409,63.0409,14719.0
2023-05-15 13:30:00,66.26,66.28,66.14,66.16,21271.0,63.0504,63.0695,62.9362,62.9553,21271.0
2023-05-15 13:40:00,66.16,66.17,66.07,66.15,15136.0,62.9553,62.9648,62.8696,62.9458,15136.0
2023-05-15 13:50:00,66.16,66.23,66.14,66.23,26427.0,62.9553,63.0219,62.9362,63.0219,26427.0
2023-05-15 14:00:00,66.23,66.32,66.22,66.31,15341.0,63.0219,63.1075,63.0124,63.098,15341.0
2023-05-15 14:10:00,66.31,66.32,66.24,66.25,16027.0,63.098,63.1075,63.0314,63.0409,16027.0
2023-05-15 14:20:00,66.25,66.28,66.18,66.22,16718.0,63.0409,63.0695,62.9743,63.0124,16718.0
2023-05-15 14:30:00,66.23,66.24,66.18,66.23,13920.0,63.0219,63.0314,62.9743,63.0219,13920.0
2023-05-15 14:40:00,66.22,66.33,66.21,66.3,20787.0,63.0124,63.117,63.0028,63.0885,20787.0
2023-05-15 14:50:00,66.3,66.31,66.24,66.27,16513.0,63.0885,63.098,63.0314,63.0599,16513.0
2023-05-15 15:00:00,66.28,66.36,66.28,66.33,18149.0,63.0695,63.1456,63.0695,63.117,18149.0
2023-05-15 15:10:00,66.34,66.36,66.28,66.3,17815.0,63.1266,63.1456,63.0695,63.0885,17815.0
2023-05-15 15:20:00,66.3,66.3,66.23,66.25,17383.0,63.0885,63.0885,63.0219,63.0409,17383.0
2023-05-15 15:30:00,66.24,66.28,66.19,66.22,25367.0,63.0314,63.0695,62.9838,63.0124,25367.0
2023-05-15 15:40:00,66.21,66.21,66.09,66.17,56720.0,63.0028,63.0028,62.8887,62.9648,56720.0
2023-05-15 15:50:00,66.16,66.17,66.04,66.09,199984.0,62.9553,62.9648,62.8411,62.8887,199984.0
2023-05-16 09:30:00,65.62,65.7,65.47,65.53,46969.0,62.8439,62.9205,62.7003,62.7577,46969.0
2023-05-16 09:40:00,65.56,65.79,65.53,65.56,31565.0,62.7864,63.0067,62.7577,62.7864,31565.0
2023-05-16 09:50:00,65.57,65.57,65.21,65.41,30349.0,62.796,62.796,62.4512,62.6428,30349.0
2023-05-16 10:00:00,65.42,65.65,65.4,65.45,26850.0,62.6524,62.8726,62.6332,62.6811,26850.0
2023-05-16 10:10:00,65.47,65.47,65.21,65.32,26378.0,62.7003,62.7003,62.4512,62.5566,26378.0
2023-05-16 10:20:00,65.3,65.31,65.22,65.31,16797.0,62.5374,62.547,62.4608,62.547,16797.0
2023-05-16 10:30:00,65.34,65.38,65.19,65.31,23856.0,62.5757,62.6141,62.4321,62.547,23856.0
2023-05-16 10:40:00,65.3,65.36,65.19,65.32,24281.0,62.5374,62.5949,62.4321,62.5566,24281.0
2023-05-16 10:50:00,65.31,65.33,65.2,65.25,22444.0,62.547,62.5662,62.4417,62.4896,22444.0
2023-05-16 11:00:00,65.26,65.28,65.11,65.11,18618.0,62.4991,62.5183,62.3555,62.3555,18618.0
2023-05-16 11:10:00,65.11,65.15,65.01,65.08,23615.0,62.3555,62.3938,62.2597,62.3267,23615.0
2023-05-16 11:20:00,65.07,65.27,65.06,65.25,22302.0,62.3172,62.5087,62.3076,62.4896,22302.0
2023-05-16 11:30:00,65.24,65.25,65.09,65.1,20277.0,62.48,62.4896,62.3363,62.3459,20277.0
2023-05-16 11:40:00,65.11,65.25,65.11,65.25,15532.0,62.3555,62.4896,62.3555,62.4896,15532.0
2023-05-16 11:50:00,65.25,65.32,65.25,65.32,15963.0,62.4896,62.5566,62.4896,62.5566,15963.0
2023-05-16 12:00:00,65.31,65.32,65.25,65.26,13583.0,62.547,62.5566,62.4896,62.4991,13583.0
2023-05-16 12:10:00,65.25,65.31,65.25,65.26,14344.0,62.4896,62.547,62.4896,62.4991,14344.0
2023-05-16 12:20:00,65.27,65.31,65.25,65.31,12519.0,62.5087,62.547,62.4896,62.547,12519.0
2023-05-16 12:30:00,65.31,65.42,65.31,65.42,18204.0,62.547,62.6524,62.547,62.6524,18204.0
2023-05-16 12:40:00,65.43,65.46,65.3,65.32,12593.0,62.6619,62.6907,62.5374,62.5566,12593.0
2023-05-16 12:50:00,65.33,65.44,65.33,65.4,9111.0,62.5662,62.6715,62.5662,62.6332,9111.0
2023-05-16 13:00:00,65.42,65.45,65.38,65.42,8945.0,62.6524,62.6811,62.6141,62.6524,8945.0
2023-05-16 13:10:00,65.42,65.44,65.38,65.39,13077.0,62.6524,62.6715,62.6141,62.6236,13077.0
2023-05-16 13:20:00,65.39,65.44,65.36,65.37,10329.0,62.6236,62.6715,62.5949,62.6045,10329.0
2023-05-16 13:30:00,65.39,65.41,65.34,65.34,11485.0,62.6236,62.6428,62.5757,62.5757,11485.0
2023-05-16 13:40:00,65.33,65.39,65.24,65.39,15661.0,62.5662,62.6236,62.48,62.6236,15661.0
2023-05-16 13:50:00,65.4,65.51,65.38,65.49,14152.0,62.6332,62.7386,62.6141,62.7194,14152.0
2023-05-16 14:00:00,65.48,65.49,65.33,65.36,13458.0,62.7098,62.7194,62.5662,62.5949,13458.0
2023-05-16 14:10:00,65.35,65.36,65.31,65.32,10185.0,62.5853,62.5949,62.547,62.5566,10185.0
2023-05-16 14:20:00,65.32,65.35,65.25,65.28,13046.0,62.5566,62.5853,62.4896,62.5183,13046.0
2023-05-16 14:30:00,65.28,65.38,65.26,65.37,12277.0,62.5183,62.6141,62.4991,62.6045,12277.0
2023-05-16 14:40:00,65.37,65.39,65.34,65.36,17636.0,62.6045,62.6236,62.5757,62.5949,17636.0
2023-05-16 14:50:00,65.37,65.42,65.37,65.39,10720.0,62.6045,62.6524,62.6045,62.6236,10720.0
2023-05-16 15:00:00,65.39,65.45,65.37,65.4,23138.0,62.6236,62.6811,62.6045,62.6332,23138.0
2023-05-16 15:10:00,65.39,65.41,65.36,65.38,18319.0,62.6236,62.6428,62.5949,62.6141,18319.0
2023-05-16 15:20:00,65.37,65.43,65.37,65.4,21772.0,62.6045,62.6619,62.6045,62.6332,21772.0
2023-05-16 15:30:00,65.4,65.42,65.3,65.34,27037.0,62.6332,62.6524,62.5374,62.5757,27037.0
2023-05-16 15:40:00,65.34,65.4,65.32,65.39,49931.0,62.5757,62.6332,62.5566,62.6236,49931.0
2023-05-16 15:50:00,65.39,65.39,65.12,65.15,173982.0,62.6236,62.6236,62.3651,62.3938,173982.0
2023-05-17 09:30:00,65.54,65.69,65.42,65.62,50058.0,62.7673,62.9109,62.6524,62.8439,50058.0
2023-05-17 09:40:00,65.63,65.78,65.57,65.72,28554.0,62.8535,62.9971,62.796,62.9397,28554.0
2023-05-17 09:50:00,65.71,65.95,65.64,65.87,40838.0,62.9301,63.1599,62.8631,63.0833,40838.0
2023-05-17 10:00:00,65.92,66.06,65.84,66.02,19097.0,63.1312,63.2653,63.0546,63.227,19097.0
2023-05-17 10:10:00,66.02,66.06,65.83,65.85,14191.0,63.227,63.2653,63.045,63.0642,14191.0
2023-05-17 10:20:00,65.84,65.99,65.83,65.99,15583.0,63.0546,63.1983,63.045,63.1983,15583.0
2023-05-17 10:30:00,65.99,66.01,65.88,65.88,25692.0,63.1983,63.2174,63.0929,63.0929,25692.0
2023-05-17 10:40:00,65.88,65.93,65.83,65.84,23437.0,63.0929,63.1408,63.045,63.0546,23437.0
2023-05-17 10:50:00,65.84,65.94,65.77,65.94,18006.0,63.0546,63.1504,62.9876,63.1504,18006.0
2023-05-17 11:00:00,65.95,66.03,65.94,66.02,14524.0,63.1599,63.2366,63.1504,63.227,14524.0
2023-05-17 11:10:00,66.02,66.17,66.01,66.08,24916.0,63.227,63.3706,63.2174,63.2844,24916.0
2023-05-17 11:20:00,66.12,66.16,66.0,66.14,18194.0,63.3228,63.3611,63.2078,63.3419,18194.0
2023-05-17 11:30:00,66.13,66.2,66.11,66.19,20740.0,63.3323,63.3994,63.3132,63.3898,20740.0
2023-05-17 11:40:00,66.21,66.3,66.19,66.26,18497.0,63.4089,63.4951,63.3898,63.4568,18497.0
2023-05-17 11:50:00,66.29,66.31,66.21,66.21,18189.0,63.4856,63.5047,63.4089,63.4089,18189.0
2023-05-17 12:00:00,66.23,66.3,66.23,66.27,18270.0,63.4281,63.4951,63.4281,63.4664,18270.0
2023-05-17 12:10:00,66.27,66.3,66.17,66.19,15297.0,63.4664,63.4951,63.3706,63.3898,15297.0
2023-05-17 12:20:00,66.2,66.3,66.19,66.28,14778.0,63.3994,63.4951,63.3898,63.476,14778.0
2023-05-17 12:30:00,66.3,66.38,66.28,66.38,20896.0,63.4951,63.5718,63.476,63.5718,20896.0
2023-05-17 12:40:00,66.4,66.51,66.37,66.48,13657.0,63.5909,63.6963,63.5622,63.6675,13657.0
2023-05-17 12:50:00,66.48,66.53,66.42,66.52,14150.0,63.6675,63.7154,63.6101,63.7058,14150.0
2023-05-17 13:00:00,66.53,66.69,66.52,66.64,21139.0,63.7154,63.8686,63.7058,63.8208,21139.0
2023-05-17 13:10:00,66.63,66.65,66.53,66.53,19805.0,63.8112,63.8303,63.7154,63.7154,19805.0
2023-05-17 13:20:00,66.54,66.61,66.49,66.58,13113.0,63.725,63.792,63.6771,63.7633,13113.0
2023-05-17 13:30:00,66.59,66.67,66.56,66.58,18757.0,63.7729,63.8495,63.7441,63.7633,18757.0
2023-05-17 13:40:00,66.57,66.61,66.52,66.54,18189.0,63.7537,63.792,63.7058,63.725,18189.0
2023-05-17 13:50:00,66.56,66.59,66.52,66.57,14691.0,63.7441,63.7729,63.7058,63.7537,14691.0
2023-05-17 14:00:00,66.56,66.59,66.46,66.48,15061.0,63.7441,63.7729,63.6484,63.6675,15061.0
2023-05-17 14:10:00,66.48,66.53,66.43,66.5,22582.0,63.6675,63.7154,63.6196,63.6867,22582.0
2023-05-17 14:20:00,66.51,66.51,66.41,66.41,16390.0,63.6963,63.6963,63.6005,63.6005,16390.0
2023-05-17 14:30:00,66.42,66.47,66.37,66.43,17600.0,63.6101,63.6579,63.5622,63.6196,17600.0
2023-05-17 14:40:00,66.43,66.48,66.41,66.42,19651.0,63.6196,63.6675,63.6005,63.6101,19651.0
2023-05-17 14:50:00,66.43,66.45,66.28,66.3,19774.0,63.6196,63.6388,63.476,63.4951,19774.0
2023-05-17 15:00:00,66.3,66.36,66.24,66.34,44234.0,63.4951,63.5526,63.4377,63.5334,44234.0
2023-05-17 15:10:00,66.35,66.39,66.24,66.25,26315.0,63.543,63.5813,63.4377,63.4473,26315.0
2023-05-17 15:20:00,66.24,66.27,66.11,66.19,33241.0,63.4377,63.4664,63.3132,63.3898,33241.0
2023-05-17 15:30:00,66.19,66.24,66.14,66.21,37577.0,63.3898,63.4377,63.3419,63.4089,37577.0
2023-05-17 15:40:00,66.2,66.29,66.19,66.25,47007.0,63.3994,63.4856,63.3898,63.4473,47007.0
2023-05-17 15:50:00,66.25,66.29,66.13,66.19,168046.0,63.4473,63.4856,63.3323,63.3898,168046.0
2023-05-18 09:30:00,66.19,66.19,65.95,65.97,32685.0,63.3898,63.3898,63.1599,63.1791,32685.0
2023-05-18 09:40:00,65.97,66.11,65.92,66.07,31712.0,63.1791,63.3132,63.1312,63.2749,31712.0
2023-05-18 09:50:00,66.07,66.11,65.97,66.07,22365.0,63.2749,63.3132,63.1791,63.2749,22365.0
2023-05-18 10:00:00,66.09,66.23,66.08,66.21,28108.0,63.294,63.4281,63.2844,63.4089,28108.0
2023-05-18 10:10:00,66.22,66.44,66.21,66.43,23136.0,63.4185,63.6292,63.4089,63.6196,23136.0
2023-05-18 10:20:00,66.42,66.55,66.42,66.48,26943.0,63.6101,63.7346,63.6101,63.6675,26943.0
2023-05-18 10:30:00,66.49,66.61,66.44,66.6,15958.0,63.6771,63.792,63.6292,63.7824,15958.0
2023-05-18 10:40:00,66.57,66.63,66.51,66.59,20256.0,63.7537,63.8112,63.6963,63.7729,20256.0
2023-05-18 10:50:00,66.59,66.59,66.53,66.55,15823.0,63.7729,63.7729,63.7154,63.7346,15823.0
2023-05-18 11:00:00,66.56,66.66,66.52,66.55,22660.0,63.7441,63.8399,63.7058,63.7346,22660.0
2023-05-18 11:10:00,66.55,66.55,66.43,66.47,19722.0,63.7346,63.7346,63.6196,63.6579,19722.0
2023-05-18 11:20:00,66.48,66.48,66.33,66.38,15030.0,63.6675,63.6675,63.5239,63.5718,15030.0
2023-05-18 11:30:00,66.39,66.53,66.38,66.51,24047.0,63.5813,63.7154,63.5718,63.6963,24047.0
2023-05-18 11:40:00,66.51,66.62,66.45,66.54,28823.0,63.6963,63.8016,63.6388,63.725,28823.0
2023-05-18 11:50:00,66.57,66.64,66.45,66.51,20919.0,63.7537,63.8208,63.6388,63.6963,20919.0
2023-05-18 12:00:00,66.51,66.51,66.38,66.41,13395.0,63.6963,63.6963,63.5718,63.6005,13395.0
2023-05-18 12:10:00,66.41,66.48,66.28,66.43,27078.0,63.6005,63.6675,63.476,63.6196,27078.0
2023-05-18 12:20:00,66.45,66.52,66.41,66.45,29387.0,63.6388,63.7058,63.6005,63.6388,29387.0
2023-05-18 12:30:00,66.46,66.5,66.41,66.45,20340.0,63.6484,63.6867,63.6005,63.6388,20340.0
2023-05-18 12:40:00,66.49,66.49,66.39,66.4,19443.0,63.6771,63.6771,63.5813,63.5909,19443.0
2023-05-18 12:50:00,66.39,66.43,66.34,66.4,43220.0,63.5813,63.6196,63.5334,63.5909,43220.0
2023-05-18 13:00:00,66.41,66.41,66.3,66.33,18641.0,63.6005,63.6005,63.4951,63.5239,18641.0
2023-05-18 13:10:00,66.32,66.4,66.27,66.4,16806.0,63.5143,63.5909,63.4664,63.5909,16806.0
2023-05-18 13:20:00,66.4,66.47,66.28,66.28,30104.0,63.5909,63.6579,63.476,63.476,30104.0
2023-05-18 13:30:00,66.26,66.38,66.26,66.33,12137.0,63.4568,63.5718,63.4568,63.5239,12137.0
2023-05-18 13:40:00,66.32,66.34,66.21,66.29,17299.0,63.5143,63.5334,63.4089,63.4856,17299.0
2023-05-18 13:50:00,66.3,66.31,66.2,66.3,12490.0,63.4951,63.5047,63.3994,63.4951,12490.0
2023-05-18 14:00:00,66.31,66.44,66.3,66.44,15433.0,63.5047,63.6292,63.4951,63.6292,15433.0
2023-05-18 14:10:00,66.43,66.52,66.42,66.52,14019.0,63.6196,63.7058,63.6101,63.7058,14019.0
2023-05-18 14:20:00,66.52,66.63,66.51,66.6,15164.0,63.7058,63.8112,63.6963,63.7824,15164.0
2023-05-18 14:30:00,66.59,66.71,66.59,66.64,15432.0,63.7729,63.8878,63.7729,63.8208,15432.0
2023-05-18 14:40:00,66.64,66.68,66.6,66.64,14700.0,63.8208,63.8591,63.7824,63.8208,14700.0
2023-05-18 14:50:00,66.64,66.66,66.6,66.62,11654.0,63.8208,63.8399,63.7824,63.8016,11654.0
2023-05-18 15:00:00,66.64,66.7,66.59,66.66,23607.0,63.8208,63.8782,63.7729,63.8399,23607.0
2023-05-18 15:10:00,66.67,66.72,66.65,66.71,17590.0,63.8495,63.8974,63.8303,63.8878,17590.0
2023-05-18 15:20:00,66.71,66.71,66.66,66.69,22644.0,63.8878,63.8878,63.8399,63.8686,22644.0
2023-05-18 15:30:00,66.69,66.75,66.66,66.75,25370.0,63.8686,63.9261,63.8399,63.9261,25370.0
2023-05-18 15:40:00,66.74,66.94,66.73,66.94,43889.0,63.9165,64.1081,63.9069,64.1081,43889.0
2023-05-18 15:50:00,66.96,67.06,66.9,66.91,163244.0,64.1272,64.223,64.0698,64.0793,163244.0
2023-05-19 09:30:00,67.45,67.58,67.0,67.49,89694.0,64.5965,64.721,64.1655,64.6348,89694.0
2023-05-19 09:40:00,67.5,67.57,67.11,67.11,50051.0,64.6444,64.7114,64.2709,64.2709,50051.0
2023-05-19 09:50:00,67.11,67.55,67.07,67.31,18446.0,64.2709,64.6923,64.2326,64.4624,18446.0
2023-05-19 10:00:00,67.3,67.38,67.23,67.32,23480.0,64.4528,64.5294,64.3858,64.472,23480.0
2023-05-19 10:10:00,67.32,67.33,67.22,67.25,15149.0,64.472,64.4816,64.3762,64.4049,15149.0
2023-05-19 10:20:00,67.25,67.44,67.24,67.42,18823.0,64.4049,64.5869,64.3954,64.5678,18823.0
2023-05-19 10:30:00,67.42,67.42,67.25,67.25,20914.0,64.5678,64.5678,64.4049,64.4049,20914.0
2023-05-19 10:40:00,67.26,67.41,67.23,67.39,18580.0,64.4145,64.5582,64.3858,64.539,18580.0
2023-05-19 10:50:00,67.38,67.53,67.38,67.49,15278.0,64.5294,64.6731,64.5294,64.6348,15278.0
2023-05-19 11:00:00,67.49,67.58,67.36,67.36,18935.0,64.6348,64.721,64.5103,64.5103,18935.0
2023-05-19 11:10:00,67.37,67.39,66.91,66.94,21162.0,64.5199,64.539,64.0793,64.1081,21162.0
2023-05-19 11:20:00,67.05,67.14,66.87,66.87,14021.0,64.2134,64.2996,64.041,64.041,14021.0
2023-05-19 11:30:00,66.87,66.88,66.61,66.67,14101.0,64.041,64.0506,63.792,63.8495,14101.0
2023-05-19 11:40:00,66.65,66.88,66.61,66.86,19866.0,63.8303,64.0506,63.792,64.0314,19866.0
2023-05-19 11:50:00,66.86,66.98,66.84,66.88,24934.0,64.0314,64.1464,64.0123,64.0506,24934.0
2023-05-19 12:00:00,66.86,66.93,66.82,66.88,15399.0,64.0314,64.0985,63.9931,64.0506,15399.0
2023-05-19 12:10:00,66.86,66.88,66.75,66.79,15795.0,64.0314,64.0506,63.9261,63.9644,15795.0
2023-05-19 12:20:00,66.81,66.87,66.78,66.79,9983.0,63.9836,64.041,63.9548,63.9644,9983.0
2023-05-19 12:30:00,66.79,66.82,66.65,66.81,12662.0,63.9644,63.9931,63.8303,63.9836,12662.0
2023-05-19 12:40:00,66.82,66.99,66.82,66.99,8751.0,63.9931,64.1559,63.9931,64.1559,8751.0
2023-05-19 12:50:00,66.99,67.02,66.95,66.95,8713.0,64.1559,64.1847,64.1176,64.1176,8713.0
2023-05-19 13:00:00,66.96,67.01,66.94,66.97,11885.0,64.1272,64.1751,64.1081,64.1368,11885.0
2023-05-19 13:10:00,66.98,67.01,66.93,66.99,10305.0,64.1464,64.1751,64.0985,64.1559,10305.0
2023-05-19 13:20:00,66.98,67.0,66.95,66.96,11194.0,64.1464,64.1655,64.1176,64.1272,11194.0
2023-05-19 13:30:00,66.96,67.05,66.93,66.98,16638.0,64.1272,64.2134,64.0985,64.1464,16638.0
2023-05-19 13:40:00,66.98,67.0,66.89,66.94,11066.0,64.1464,64.1655,64.0602,64.1081,11066.0
2023-05-19 13:50:00,66.93,66.94,66.85,66.85,8924.0,64.0985,64.1081,64.0219,64.0219,8924.0
2023-05-19 14:00:00,66.86,66.89,66.8,66.88,14392.0,64.0314,64.0602,63.974,64.0506,14392.0
2023-05-19 14:10:00,66.88,66.93,66.81,66.92,13605.0,64.0506,64.0985,63.9836,64.0889,13605.0
2023-05-19 14:20:00,66.93,66.97,66.86,66.86,8903.0,64.0985,64.1368,64.0314,64.0314,8903.0
2023-05-19 14:30:00,66.86,66.91,66.82,66.89,13587.0,64.0314,64.0793,63.9931,64.0602,13587.0
2023-05-19 14:40:00,66.89,66.92,66.84,66.85,16280.0,64.0602,64.0889,64.0123,64.0219,16280.0
2023-05-19 14:50:00,66.87,66.97,66.86,66.97,12168.0,64.041,64.1368,64.0314,64.1368,12168.0
2023-05-19 15:00:00,66.97,66.98,66.87,66.94,15357.0,64.1368,64.1464,64.041,64.1081,15357.0
2023-05-19 15:10:00,66.94,66.98,66.92,66.94,17776.0,64.1081,64.1464,64.0889,64.1081,17776.0
2023-05-19 15:20:00,66.94,66.96,66.87,66.9,24286.0,64.1081,64.1272,64.041,64.0698,24286.0
2023-05-19 15:30:00,66.9,67.05,66.85,67.01,31888.0,64.0698,64.2134,64.0219,64.1751,31888.0
2023-05-19 15:40:00,67.0,67.04,66.93,66.94,29094.0,64.1655,64.2038,64.0985,64.1081,29094.0
2023-05-19 15:50:00,66.95,67.03,66.87,66.89,147321.0,64.1176,64.1943,64.041,64.0602,147321.0
2023-05-22 09:30:00,66.84,67.21,66.65,67.12,39859.0,64.0123,64.3666,63.8303,64.2804,39859.0
2023-05-22 09:40:00,67.21,67.21,66.67,66.68,28572.0,64.3666,64.3666,63.8495,63.8591,28572.0
2023-05-22 09:50:00,66.66,66.66,66.42,66.5,19864.0,63.8399,63.8399,63.6101,63.6867,19864.0
2023-05-22 10:00:00,66.49,66.55,66.22,66.26,24215.0,63.6771,63.7346,63.4185,63.4568,24215.0
2023-05-22 10:10:00,66.29,66.56,66.28,66.54,25838.0,63.4856,63.7441,63.476,63.725,25838.0
2023-05-22 10:20:00,66.54,66.61,66.42,66.56,30092.0,63.725,63.792,63.6101,63.7441,30092.0
2023-05-22 10:30:00,66.57,66.62,66.44,66.51,26440.0,63.7537,63.8016,63.6292,63.6963,26440.0
2023-05-22 10:40:00,66.52,66.58,66.4,66.45,18193.0,63.7058,63.7633,63.5909,63.6388,18193.0
2023-05-22 10:50:00,66.43,66.45,66.27,66.38,29998.0,63.6196,63.6388,63.4664,63.5718,29998.0
2023-05-22 11:00:00,66.38,66.57,66.38,66.54,15389.0,63.5718,63.7537,63.5718,63.725,15389.0
2023-05-22 11:10:00,66.51,66.58,66.47,66.56,12779.0,63.6963,63.7633,63.6579,63.7441,12779.0
2023-05-22 11:20:00,66.55,66.7,66.53,66.67,16580.0,63.7346,63.8782,63.7154,63.8495,16580.0
2023-05-22 11:30:00,66.66,66.72,66.6,66.66,18696.0,63.8399,63.8974,63.7824,63.8399,18696.0
2023-05-22 11:40:00,66.65,66.71,66.63,66.71,12303.0,63.8303,63.8878,63.8112,63.8878,12303.0
2023-05-22 11:50:00,66.71,66.79,66.7,66.73,17726.0,63.8878,63.9644,63.8782,63.9069,17726.0
2023-05-22 12:00:00,66.74,66.79,66.71,66.74,21689.0,63.9165,63.9644,63.8878,63.9165,21689.0
2023-05-22 12:10:00,66.74,66.79,66.73,66.76,19774.0,63.9165,63.9644,63.9069,63.9357,19774.0
2023-05-22 12:20:00,66.76,66.8,66.72,66.75,14805.0,63.9357,63.974,63.8974,63.9261,14805.0
2023-05-22 12:30:00,66.76,66.81,66.68,66.68,13803.0,63.9357,63.9836,63.8591,63.8591,13803.0
2023-05-22 12:40:00,66.66,66.67,66.56,66.56,13981.0,63.8399,63.8495,63.7441,63.7441,13981.0
2023-05-22 12:50:00,66.55,66.64,66.54,66.63,10093.0,63.7346,63.8208,63.725,63.8112,10093.0
2023-05-22 13:00:00,66.64,66.73,66.64,66.71,14732.0,63.8208,63.9069,63.8208,63.8878,14732.0
2023-05-22 13:10:00,66.7,66.75,66.54,66.68,31334.0,63.8782,63.9261,63.725,63.8591,31334.0
2023-05-22 13:20:00,66.7,66.76,66.7,66.73,11901.0,63.8782,63.9357,63.8782,63.9069,11901.0
2023-05-22 13:30:00,66.73,66.76,66.68,66.68,15643.0,63.9069,63.9357,63.8591,63.8591,15643.0
2023-05-22 13:40:00,66.69,66.81,66.68,66.77,22714.0,63.8686,63.9836,63.8591,63.9453,22714.0
2023-05-22 13:50:00,66.76,66.81,66.74,66.78,12882.0,63.9357,63.9836,63.9165,63.9548,12882.0
2023-05-22 14:00:00,66.78,66.8,66.72,66.76,17008.0,63.9548,63.974,63.8974,63.9357,17008.0
2023-05-22 14:10:00,66.77,66.81,66.71,66.79,12270.0,63.9453,63.9836,63.8878,63.9644,12270.0
2023-05-22 14:20:00,66.8,66.84,66.75,66.82,15154.0,63.974,64.0123,63.9261,63.9931,15154.0
2023-05-22 14:30:00,66.83,66.84,66.76,66.76,16760.0,64.0027,64.0123,63.9357,63.9357,16760.0
2023-05-22 14:40:00,66.77,66.89,66.76,66.88,17549.0,63.9453,64.0602,63.9357,64.0506,17549.0
2023-05-22 14:50:00,66.9,66.96,66.83,66.87,15534.0,64.0698,64.1272,64.0027,64.041,15534.0
2023-05-22 15:00:00,66.88,66.94,66.88,66.92,20254.0,64.0506,64.1081,64.0506,64.0889,20254.0
2023-05-22 15:10:00,66.92,66.94,66.84,66.87,28035.0,64.0889,64.1081,64.0123,64.041,28035.0
2023-05-22 15:20:00,66.89,66.89,66.75,66.8,53416.0,64.0602,64.0602,63.9261,63.974,53416.0
2023-05-22 15:30:00,66.8,66.81,66.73,66.78,40726.0,63.974,63.9836,63.9069,63.9548,40726.0
2023-05-22 15:40:00,66.78,66.8,66.71,66.76,47080.0,63.9548,63.974,63.8878,63.9357,47080.0
2023-05-22 15:50:00,66.76,66.77,66.57,66.6,226117.0,63.9357,63.9453,63.7537,63.7824,226117.0
2023-05-23 09:30:00,66.7,66.93,66.52,66.68,47286.0,63.8782,64.0985,63.7058,63.8591,47286.0
2023-05-23 09:40:00,66.69,66.87,66.63,66.83,29867.0,63.8686,64.041,63.8112,64.0027,29867.0
2023-05-23 09:50:00,66.78,66.85,66.6,66.6,23888.0,63.9548,64.0219,63.7824,63.7824,23888.0
2023-05-23 10:00:00,66.61,66.74,66.58,66.61,34119.0,63.792,63.9165,63.7633,63.792,34119.0
2023-05-23 10:10:00,66.63,66.65,66.46,66.52,16723.0,63.8112,63.8303,63.6484,63.7058,16723.0
2023-05-23 10:20:00,66.51,66.71,66.49,66.7,19723.0,63.6963,63.8878,63.6771,63.8782,19723.0
2023-05-23 10:30:00,66.72,66.76,66.68,66.75,17789.0,63.8974,63.9357,63.8591,63.9261,17789.0
2023-05-23 10:40:00,66.74,66.74,66.56,66.6,17834.0,63.9165,63.9165,63.7441,63.7824,17834.0
2023-05-23 10:50:00,66.6,66.6,66.42,66.44,26304.0,63.7824,63.7824,63.6101,63.6292,26304.0
2023-05-23 11:00:00,66.44,66.62,66.43,66.62,19076.0,63.6292,63.8016,63.6196,63.8016,19076.0
2023-05-23 11:10:00,66.62,66.65,66.55,66.56,18166.0,63.8016,63.8303,63.7346,63.7441,18166.0
2023-05-23 11:20:00,66.56,66.71,66.54,66.69,28226.0,63.7441,63.8878,63.725,63.8686,28226.0
2023-05-23 11:30:00,66.69,66.73,66.68,66.7,17651.0,63.8686,63.9069,63.8591,63.8782,17651.0
2023-05-23 11:40:00,66.71,66.73,66.65,66.65,11195.0,63.8878,63.9069,63.8303,63.8303,11195.0
2023-05-23 11:50:00,66.65,66.77,66.65,66.69,14910.0,63.8303,63.9453,63.8303,63.8686,14910.0
2023-05-23 12:00:00,66.7,66.75,66.62,66.62,18197.0,63.8782,63.9261,63.8016,63.8016,18197.0
2023-05-23 12:10:00,66.61,66.65,66.53,66.54,11631.0,63.792,63.8303,63.7154,63.725,11631.0
2023-05-23 12:20:00,66.54,66.62,66.54,66.57,14143.0,63.725,63.8016,63.725,63.7537,14143.0
2023-05-23 12:30:00,66.59,66.62,66.42,66.49,13196.0,63.7729,63.8016,63.6101,63.6771,13196.0
2023-05-23 12:40:00,66.5,66.55,66.45,66.54,14875.0,63.6867,63.7346,63.6388,63.725,14875.0
2023-05-23 12:50:00,66.53,66.61,66.51,66.57,15702.0,63.7154,63.792,63.6963,63.7537,15702.0
2023-05-23 13:00:00,66.61,66.7,66.57,66.68,11458.0,63.792,63.8782,63.7537,63.8591,11458.0
2023-05-23 13:10:00,66.68,66.76,66.68,66.76,9455.0,63.8591,63.9357,63.8591,63.9357,9455.0
2023-05-23 13:20:00,66.76,66.76,66.54,66.55,15832.0,63.9357,63.9357,63.725,63.7346,15832.0
2023-05-23 13:30:00,66.52,66.57,66.44,66.55,19476.0,63.7058,63.7537,63.6292,63.7346,19476.0
2023-05-23 13:40:00,66.55,66.68,66.55,66.61,15000.0,63.7346,63.8591,63.7346,63.792,15000.0
2023-05-23 13:50:00,66.6,66.62,66.56,66.58,9943.0,63.7824,63.8016,63.7441,63.7633,9943.0
2023-05-23 14:00:00,66.57,66.64,66.55,66.55,14155.0,63.7537,63.8208,63.7346,63.7346,14155.0
2023-05-23 14:10:00,66.55,66.56,66.3,66.32,13167.0,63.7346,63.7441,63.4951,63.5143,13167.0
2023-05-23 14:20:00,66.33,66.34,66.12,66.21,25176.0,63.5239,63.5334,63.3228,63.4089,25176.0
2023-05-23 14:30:00,66.2,66.29,66.16,66.17,17694.0,63.3994,63.4856,63.3611,63.3706,17694.0
2023-05-23 14:40:00,66.17,66.22,66.12,66.22,25051.0,63.3706,63.4185,63.3228,63.4185,25051.0
2023-05-23 14:50:00,66.22,66.3,66.21,66.28,22070.0,63.4185,63.4951,63.4089,63.476,22070.0
2023-05-23 15:00:00,66.27,66.3,66.19,66.23,29437.0,63.4664,63.4951,63.3898,63.4281,29437.0
2023-05-23 15:10:00,66.24,66.3,66.14,66.14,42970.0,63.4377,63.4951,63.3419,63.3419,42970.0
2023-05-23 15:20:00,66.13,66.27,66.12,66.27,35365.0,63.3323,63.4664,63.3228,63.4664,35365.0
2023-05-23 15:30:00,66.27,66.34,66.23,66.32,71213.0,63.4664,63.5334,63.4281,63.5143,71213.0
2023-05-23 15:40:00,66.32,66.32,66.22,66.25,41349.0,63.5143,63.5143,63.4185,63.4473,41349.0
2023-05-23 15:50:00,66.23,66.24,66.02,66.03,192102.0,63.4281,63.4377,63.227,63.2366,192102.0
2023-05-24 09:30:00,65.5,65.76,65.23,65.25,41053.0,62.729,62.978,62.4704,62.4896,41053.0
2023-05-24 09:40:00,65.25,65.33,65.1,65.16,26419.0,62.4896,62.5662,62.3459,62.4034,26419.0
2023-05-24 09:50:00,65.13,65.14,64.77,64.79,48655.0,62.3746,62.3842,62.0299,62.049,48655.0
2023-05-24 10:00:00,64.79,65.17,64.79,65.06,41172.0,62.049,62.4129,62.049,62.3076,41172.0
2023-05-24 10:10:00,65.04,65.14,65.04,65.1,28279.0,62.2884,62.3842,62.2884,62.3459,28279.0
2023-05-24 10:20:00,65.08,65.09,64.87,65.02,17172.0,62.3267,62.3363,62.1256,62.2693,17172.0
2023-05-24 10:30:00,65.04,65.11,65.03,65.04,21444.0,62.2884,62.3555,62.2789,62.2884,21444.0
2023-05-24 10:40:00,65.02,65.07,64.89,64.91,23900.0,62.2693,62.3172,62.1448,62.1639,23900.0
2023-05-24 10:50:00,64.89,65.01,64.89,64.95,16727.0,62.1448,62.2597,62.1448,62.2022,16727.0
2023-05-24 11:00:00,64.95,64.97,64.81,64.83,16108.0,62.2022,62.2214,62.0682,62.0873,16108.0
2023-05-24 11:10:00,64.83,64.9,64.76,64.84,20243.0,62.0873,62.1544,62.0203,62.0969,20243.0
2023-05-24 11:20:00,64.86,65.05,64.86,64.9,24775.0,62.1161,62.298,62.1161,62.1544,24775.0
2023-05-24 11:30:00,64.9,64.9,64.69,64.86,22654.0,62.1544,62.1544,61.9532,62.1161,22654.0
2023-05-24 11:40:00,64.85,64.91,64.73,64.75,26832.0,62.1065,62.1639,61.9916,62.0107,26832.0
2023-05-24 11:50:00,64.76,64.83,64.64,64.68,23785.0,62.0203,62.0873,61.9054,61.9437,23785.0
2023-05-24 12:00:00,64.68,64.79,64.68,64.73,13993.0,61.9437,62.049,61.9437,61.9916,13993.0
2023-05-24 12:10:00,64.74,64.74,64.67,64.7,15380.0,62.0011,62.0011,61.9341,61.9628,15380.0
2023-05-24 12:20:00,64.71,64.73,64.66,64.67,10634.0,61.9724,61.9916,61.9245,61.9341,10634.0
2023-05-24 12:30:00,64.68,64.76,64.65,64.76,11024.0,61.9437,62.0203,61.9149,62.0203,11024.0
2023-05-24 12:40:00,64.77,64.86,64.76,64.81,12878.0,62.0299,62.1161,62.0203,62.0682,12878.0
2023-05-24 12:50:00,64.8,64.86,64.8,64.82,14560.0,62.0586,62.1161,62.0586,62.0777,14560.0
2023-05-24 13:00:00,64.81,64.82,64.71,64.75,11135.0,62.0682,62.0777,61.9724,62.0107,11135.0
2023-05-24 13:10:00,64.74,64.81,64.71,64.81,8186.0,62.0011,62.0682,61.9724,62.0682,8186.0
2023-05-24 13:20:00,64.8,64.89,64.71,64.76,17049.0,62.0586,62.1448,61.9724,62.0203,17049.0
2023-05-24 13:30:00,64.75,64.85,64.74,64.76,17816.0,62.0107,62.1065,62.0011,62.0203,17816.0
2023-05-24 13:40:00,64.76,64.8,64.69,64.7,17419.0,62.0203,62.0586,61.9532,61.9628,17419.0
2023-05-24 13:50:00,64.71,64.77,64.7,64.71,14582.0,61.9724,62.0299,61.9628,61.9724,14582.0
2023-05-24 14:00:00,64.73,64.78,64.69,64.72,12578.0,61.9916,62.0394,61.9532,61.982,12578.0
2023-05-24 14:10:00,64.72,64.74,64.61,64.64,19533.0,61.982,62.0011,61.8766,61.9054,19533.0
2023-05-24 14:20:00,64.64,64.66,64.56,64.57,14275.0,61.9054,61.9245,61.8287,61.8383,14275.0
2023-05-24 14:30:00,64.56,64.68,64.54,64.66,14256.0,61.8287,61.9437,61.8096,61.9245,14256.0
2023-05-24 14:40:00,64.66,64.71,64.6,64.7,15057.0,61.9245,61.9724,61.8671,61.9628,15057.0
2023-05-24 14:50:00,64.7,64.73,64.6,64.63,16869.0,61.9628,61.9916,61.8671,61.8958,16869.0
2023-05-24 15:00:00,64.64,64.69,64.59,64.67,17132.0,61.9054,61.9532,61.8575,61.9341,17132.0
2023-05-24 15:10:00,64.66,64.91,64.64,64.85,24555.0,61.9245,62.1639,61.9054,62.1065,24555.0
2023-05-24 15:20:00,64.88,64.94,64.79,64.81,39759.0,62.1352,62.1927,62.049,62.0682,39759.0
2023-05-24 15:30:00,64.81,64.92,64.69,64.75,44985.0,62.0682,62.1735,61.9532,62.0107,44985.0
2023-05-24 15:40:00,64.77,64.81,64.65,64.69,55807.0,62.0299,62.0682,61.9149,61.9532,55807.0
2023-05-24 15:50:00,64.68,64.68,64.49,64.56,167259.0,61.9437,61.9437,61.7617,61.8287,167259.0
2023-05-25 09:30:00,64.54,64.69,64.34,64.51,43054.0,61.8096,61.9532,61.6181,61.7809,43054.0
2023-05-25 09:40:00,64.5,64.86,64.4,64.64,21049.0,61.7713,62.1161,61.6755,61.9054,21049.0
2023-05-25 09:50:00,64.61,64.88,64.58,64.84,21650.0,61.8766,62.1352,61.8479,62.0969,21650.0
2023-05-25 10:00:00,64.81,64.89,64.56,64.58,57421.0,62.0682,62.1448,61.8287,61.8479,57421.0
2023-05-25 10:10:00,64.55,64.61,64.44,64.59,22631.0,61.8192,61.8766,61.7138,61.8575,22631.0
2023-05-25 10:20:00,64.56,64.74,64.52,64.68,20455.0,61.8287,62.0011,61.7904,61.9437,20455.0
2023-05-25 10:30:00,64.67,64.67,64.5,64.64,25819.0,61.9341,61.9341,61.7713,61.9054,25819.0
2023-05-25 10:40:00,64.65,64.77,64.61,64.63,21220.0,61.9149,62.0299,61.8766,61.8958,21220.0
2023-05-25 10:50:00,64.65,64.74,64.62,64.66,18499.0,61.9149,62.0011,61.8862,61.9245,18499.0
2023-05-25 11:00:00,64.67,64.84,64.66,64.83,19250.0,61.9341,62.0969,61.9245,62.0873,19250.0
2023-05-25 11:10:00,64.83,64.87,64.6,64.6,29209.0,62.0873,62.1256,61.8671,61.8671,29209.0
2023-05-25 11:20:00,64.59,64.66,64.52,64.54,15251.0,61.8575,61.9245,61.7904,61.8096,15251.0
2023-05-25 11:30:00,64.53,64.55,64.42,64.44,13768.0,61.8,61.8192,61.6947,61.7138,13768.0
2023-05-25 11:40:00,64.45,64.52,64.37,64.38,14632.0,61.7234,61.7904,61.6468,61.6564,14632.0
2023-05-25 11:50:00,64.38,64.52,64.37,64.51,20958.0,61.6564,61.7904,61.6468,61.7809,20958.0
2023-05-25 12:00:00,64.51,64.64,64.49,64.62,14780.0,61.7809,61.9054,61.7617,61.8862,14780.0
2023-05-25 12:10:00,64.64,64.75,64.63,64.74,13547.0,61.9054,62.0107,61.8958,62.0011,13547.0
2023-05-25 12:20:00,64.75,64.77,64.58,64.62,13749.0,62.0107,62.0299,61.8479,61.8862,13749.0
2023-05-25 12:30:00,64.63,64.67,64.57,64.67,20808.0,61.8958,61.9341,61.8383,61.9341,20808.0
2023-05-25 12:40:00,64.67,64.73,64.62,64.65,10867.0,61.9341,61.9916,61.8862,61.9149,10867.0
2023-05-25 12:50:00,64.64,64.71,64.59,64.63,13969.0,61.9054,61.9724,61.8575,61.8958,13969.0
2023-05-25 13:00:00,64.63,64.63,64.53,64.61,10268.0,61.8958,61.8958,61.8,61.8766,10268.0
2023-05-25 13:10:00,64.63,64.75,64.62,64.73,13185.0,61.8958,62.0107,61.8862,61.9916,13185.0
2023-05-25 13:20:00,64.73,64.88,64.73,64.84,12844.0,61.9916,62.1352,61.9916,62.0969,12844.0
2023-05-25 13:30:00,64.85,64.92,64.8,64.84,14260.0,62.1065,62.1735,62.0586,62.0969,14260.0
2023-05-25 13:40:00,64.86,64.91,64.86,64.9,11585.0,62.1161,62.1639,62.1161,62.1544,11585.0
2023-05-25 13:50:00,64.91,64.91,64.83,64.9,13869.0,62.1639,62.1639,62.0873,62.1544,13869.0
2023-05-25 14:00:00,64.9,65.08,64.88,64.88,33524.0,62.1544,62.3267,62.1352,62.1352,33524.0
2023-05-25 14:10:00,64.89,65.03,64.85,64.96,15843.0,62.1448,62.2789,62.1065,62.2118,15843.0
2023-05-25 14:20:00,64.96,64.98,64.88,64.88,14185.0,62.2118,62.231,62.1352,62.1352,14185.0
2023-05-25 14:30:00,64.87,64.89,64.7,64.72,15784.0,62.1256,62.1448,61.9628,61.982,15784.0
2023-05-25 14:40:00,64.72,64.84,64.67,64.79,14113.0,61.982,62.0969,61.9341,62.049,14113.0
2023-05-25 14:50:00,64.79,64.84,64.78,64.82,13537.0,62.049,62.0969,62.0394,62.0777,13537.0
2023-05-25 15:00:00,64.84,64.86,64.78,64.82,25328.0,62.0969,62.1161,62.0394,62.0777,25328.0
2023-05-25 15:10:00,64.83,64.9,64.75,64.8,23007.0,62.0873,62.1544,62.0107,62.0586,23007.0
2023-05-25 15:20:00,64.79,64.91,64.77,64.86,19889.0,62.049,62.1639,62.0299,62.1161,19889.0
2023-05-25 15:30:00,64.87,64.92,64.82,64.86,20644.0,62.1256,62.1735,62.0777,62.1161,20644.0
2023-05-25 15:40:00,64.87,64.89,64.82,64.84,32995.0,62.1256,62.1448,62.0777,62.0969,32995.0
2023-05-25 15:50:00,64.83,64.83,64.6,64.62,133933.0,62.0873,62.0873,61.8671,61.8862,133933.0
2023-05-26 09:30:00,64.55,64.79,64.5,64.65,37680.0,61.8192,62.049,61.7713,61.9149,37680.0
2023-05-26 09:40:00,64.7,65.0,64.66,64.8,15427.0,61.9628,62.2501,61.9245,62.0586,15427.0
2023-05-26 09:50:00,64.8,64.8,64.53,64.56,17123.0,62.0586,62.0586,61.8,61.8287,17123.0
2023-05-26 10:00:00,64.55,64.78,64.48,64.78,24015.0,61.8192,62.0394,61.7521,62.0394,24015.0
2023-05-26 10:10:00,64.78,64.89,64.75,64.89,15475.0,62.0394,62.1448,62.0107,62.1448,15475.0
2023-05-26 10:20:00,64.9,65.08,64.9,65.06,21039.0,62.1544,62.3267,62.1544,62.3076,21039.0
2023-05-26 10:30:00,65.07,65.17,65.06,65.12,25229.0,62.3172,62.4129,62.3076,62.3651,25229.0
2023-05-26 10:40:00,65.11,65.19,64.96,64.98,26189.0,62.3555,62.4321,62.2118,62.231,26189.0
2023-05-26 10:50:00,65.0,65.0,64.87,64.89,12539.0,62.2501,62.2501,62.1256,62.1448,12539.0
2023-05-26 11:00:00,64.89,64.97,64.83,64.89,24331.0,62.1448,62.2214,62.0873,62.1448,24331.0
2023-05-26 11:10:00,64.89,64.89,64.75,64.78,20403.0,62.1448,62.1448,62.0107,62.0394,20403.0
2023-05-26 11:20:00,64.79,64.81,64.6,64.62,41335.0,62.049,62.0682,61.8671,61.8862,41335.0
2023-05-26 11:30:00,64.62,64.62,64.49,64.52,16332.0,61.8862,61.8862,61.7617,61.7904,16332.0
2023-05-26 11:40:00,64.53,64.63,64.48,64.57,20805.0,61.8,61.8958,61.7521,61.8383,20805.0
2023-05-26 11:50:00,64.56,64.57,64.5,64.53,13546.0,61.8287,61.8383,61.7713,61.8,13546.0
2023-05-26 12:00:00,64.54,64.65,64.52,64.64,16912.0,61.8096,61.9149,61.7904,61.9054,16912.0
2023-05-26 12:10:00,64.64,64.72,64.6,64.69,15664.0,61.9054,61.982,61.8671,61.9532,15664.0
2023-05-26 12:20:00,64.7,64.81,64.69,64.76,17078.0,61.9628,62.0682,61.9532,62.0203,17078.0
2023-05-26 12:30:00,64.77,64.81,64.73,64.73,23407.0,62.0299,62.0682,61.9916,61.9916,23407.0
2023-05-26 12:40:00,64.73,64.74,64.65,64.65,11560.0,61.9916,62.0011,61.9149,61.9149,11560.0
2023-05-26 12:50:00,64.66,64.74,64.63,64.65,17056.0,61.9245,62.0011,61.8958,61.9149,17056.0
2023-05-26 13:00:00,64.66,64.67,64.56,64.6,22377.0,61.9245,61.9341,61.8287,61.8671,22377.0
2023-05-26 13:10:00,64.61,64.66,64.53,64.55,16353.0,61.8766,61.9245,61.8,61.8192,16353.0
2023-05-26 13:20:00,64.55,64.65,64.55,64.62,13122.0,61.8192,61.9149,61.8192,61.8862,13122.0
2023-05-26 13:30:00,64.62,64.72,64.62,64.64,14465.0,61.8862,61.982,61.8862,61.9054,14465.0
2023-05-26 13:40:00,64.64,64.66,64.58,64.65,15546.0,61.9054,61.9245,61.8479,61.9149,15546.0
2023-05-26 13:50:00,64.66,64.7,64.61,64.68,13708.0,61.9245,61.9628,61.8766,61.9437,13708.0
2023-05-26 14:00:00,64.69,64.75,64.65,64.68,18616.0,61.9532,62.0107,61.9149,61.9437,18616.0
2023-05-26 14:10:00,64.69,64.74,64.67,64.73,13062.0,61.9532,62.0011,61.9341,61.9916,13062.0
2023-05-26 14:20:00,64.73,64.81,64.73,64.77,18056.0,61.9916,62.0682,61.9916,62.0299,18056.0
2023-05-26 14:30:00,64.78,64.84,64.77,64.8,36984.0,62.0394,62.0969,62.0299,62.0586,36984.0
2023-05-26 14:40:00,64.81,64.81,64.77,64.78,14832.0,62.0682,62.0682,62.0299,62.0394,14832.0
2023-05-26 14:50:00,64.78,64.78,64.71,64.73,15971.0,62.0394,62.0394,61.9724,61.9916,15971.0
2023-05-26 15:00:00,64.73,64.81,64.72,64.76,30698.0,61.9916,62.0682,61.982,62.0203,30698.0
2023-05-26 15:10:00,64.76,64.76,64.71,64.74,20087.0,62.0203,62.0203,61.9724,62.0011,20087.0
2023-05-26 15:20:00,64.74,64.75,64.67,64.68,28917.0,62.0011,62.0107,61.9341,61.9437,28917.0
2023-05-26 15:30:00,64.67,64.71,64.6,64.67,33662.0,61.9341,61.9724,61.8671,61.9341,33662.0
2023-05-26 15:40:00,64.67,64.69,64.56,64.62,46180.0,61.9341,61.9532,61.8287,61.8862,46180.0
2023-05-26 15:50:00,64.61,64.61,64.47,64.49,228147.0,61.8766,61.8766,61.7426,61.7617,228147.0
2023-05-30 09:30:00,64.52,64.75,64.34,64.36,42980.0,61.7904,62.0107,61.6181,61.6372,42980.0
2023-05-30 09:40:00,64.36,64.42,64.17,64.27,45501.0,61.6372,61.6947,61.4552,61.551,45501.0
2023-05-30 09:50:00,64.34,64.7,64.34,64.7,25654.0,61.6181,61.9628,61.6181,61.9628,25654.0
2023-05-30 10:00:00,64.72,64.78,64.65,64.77,30002.0,61.982,62.0394,61.9149,62.0299,30002.0
2023-05-30 10:10:00,64.77,65.02,64.73,64.99,30838.0,62.0299,62.2693,61.9916,62.2406,30838.0
2023-05-30 10:20:00,65.02,65.05,64.77,64.83,28869.0,62.2693,62.298,62.0299,62.0873,28869.0
2023-05-30 10:30:00,64.85,65.0,64.83,64.99,30395.0,62.1065,62.2501,62.0873,62.2406,30395.0
2023-05-30 10:40:00,65.0,65.15,64.98,65.02,30853.0,62.2501,62.3938,62.231,62.2693,30853.0
2023-05-30 10:50:00,65.03,65.04,64.88,64.94,26102.0,62.2789,62.2884,62.1352,62.1927,26102.0
2023-05-30 11:00:00,64.93,65.06,64.91,64.97,18394.0,62.1831,62.3076,62.1639,62.2214,18394.0
2023-05-30 11:10:00,64.96,64.96,64.77,64.78,37619.0,62.2118,62.2118,62.0299,62.0394,37619.0
2023-05-30 11:20:00,64.79,64.85,64.72,64.84,36585.0,62.049,62.1065,61.982,62.0969,36585.0
2023-05-30 11:30:00,64.85,64.87,64.78,64.81,19967.0,62.1065,62.1256,62.0394,62.0682,19967.0
2023-05-30 11:40:00,64.82,64.84,64.73,64.8,18749.0,62.0777,62.0969,61.9916,62.0586,18749.0
2023-05-30 11:50:00,64.79,64.81,64.7,64.81,78014.0,62.049,62.0682,61.9628,62.0682,78014.0
2023-05-30 12:00:00,64.82,64.86,64.79,64.84,20884.0,62.0777,62.1161,62.049,62.0969,20884.0
2023-05-30 12:10:00,64.85,64.89,64.81,64.86,26926.0,62.1065,62.1448,62.0682,62.1161,26926.0
2023-05-30 12:20:00,64.87,64.94,64.84,64.93,27931.0,62.1256,62.1927,62.0969,62.1831,27931.0
2023-05-30 12:30:00,64.92,64.94,64.77,64.77,32054.0,62.1735,62.1927,62.0299,62.0299,32054.0
2023-05-30 12:40:00,64.76,64.77,64.69,64.74,31382.0,62.0203,62.0299,61.9532,62.0011,31382.0
2023-05-30 12:50:00,64.76,64.92,64.74,64.91,20029.0,62.0203,62.1735,62.0011,62.1639,20029.0
2023-05-30 13:00:00,64.92,64.95,64.88,64.88,24298.0,62.1735,62.2022,62.1352,62.1352,24298.0
2023-05-30 13:10:00,64.88,64.92,64.84,64.87,14061.0,62.1352,62.1735,62.0969,62.1256,14061.0
2023-05-30 13:20:00,64.88,64.96,64.86,64.88,21971.0,62.1352,62.2118,62.1161,62.1352,21971.0
2023-05-30 13:30:00,64.88,64.96,64.84,64.85,22762.0,62.1352,62.2118,62.0969,62.1065,22762.0
2023-05-30 13:40:00,64.85,64.95,64.82,64.95,16046.0,62.1065,62.2022,62.0777,62.2022,16046.0
2023-05-30 13:50:00,64.94,64.94,64.83,64.83,18563.0,62.1927,62.1927,62.0873,62.0873,18563.0
2023-05-30 14:00:00,64.83,64.85,64.72,64.74,29843.0,62.0873,62.1065,61.982,62.0011,29843.0
2023-05-30 14:10:00,64.73,64.83,64.72,64.83,20296.0,61.9916,62.0873,61.982,62.0873,20296.0
2023-05-30 14:20:00,64.81,64.93,64.8,64.92,19640.0,62.0682,62.1831,62.0586,62.1735,19640.0
2023-05-30 14:30:00,64.93,65.07,64.92,65.04,14461.0,62.1831,62.3172,62.1735,62.2884,14461.0
2023-05-30 14:40:00,65.05,65.06,64.91,64.91,32260.0,62.298,62.3076,62.1639,62.1639,32260.0
2023-05-30 14:50:00,64.9,64.95,64.83,64.86,31072.0,62.1544,62.2022,62.0873,62.1161,31072.0
2023-05-30 15:00:00,64.85,64.93,64.81,64.86,41629.0,62.1065,62.1831,62.0682,62.1161,41629.0
2023-05-30 15:10:00,64.85,64.96,64.84,64.9,37550.0,62.1065,62.2118,62.0969,62.1544,37550.0
2023-05-30 15:20:00,64.91,65.0,64.89,64.98,32619.0,62.1639,62.2501,62.1448,62.231,32619.0
2023-05-30 15:30:00,64.98,65.03,64.96,64.98,45325.0,62.231,62.2789,62.2118,62.231,45325.0
2023-05-30 15:40:00,64.98,65.08,64.92,65.06,38326.0,62.231,62.3267,62.1735,62.3076,38326.0
2023-05-30 15:50:00,65.07,65.3,65.04,65.24,351088.0,62.3172,62.5374,62.2884,62.48,351088.0
2023-05-31 09:30:00,64.99,65.16,64.68,64.82,37833.0,62.2406,62.4034,61.9437,62.0777,37833.0
2023-05-31 09:40:00,64.79,64.82,64.41,64.42,35608.0,62.049,62.0777,61.6851,61.6947,35608.0
2023-05-31 09:50:00,64.42,64.65,64.38,64.63,24117.0,61.6947,61.9149,61.6564,61.8958,24117.0
2023-05-31 10:00:00,64.63,64.75,64.55,64.64,29847.0,61.8958,62.0107,61.8192,61.9054,29847.0
2023-05-31 10:10:00,64.63,64.77,64.63,64.73,26408.0,61.8958,62.0299,61.8958,61.9916,26408.0
2023-05-31 10:20:00,64.72,64.75,64.47,64.5,29684.0,61.982,62.0107,61.7426,61.7713,29684.0
2023-05-31 10:30:00,64.5,64.5,64.35,64.45,43772.0,61.7713,61.7713,61.6276,61.7234,43772.0
2023-05-31 10:40:00,64.46,64.48,64.28,64.37,23306.0,61.733,61.7521,61.5606,61.6468,23306.0
2023-05-31 10:50:00,64.36,64.4,64.22,64.32,29944.0,61.6372,61.6755,61.5031,61.5989,29944.0
2023-05-31 11:00:00,64.32,64.48,64.3,64.32,22973.0,61.5989,61.7521,61.5797,61.5989,22973.0
2023-05-31 11:10:00,64.31,64.37,64.18,64.36,42282.0,61.5893,61.6468,61.4648,61.6372,42282.0
2023-05-31 11:20:00,64.37,64.43,64.29,64.29,27292.0,61.6468,61.7042,61.5702,61.5702,27292.0
2023-05-31 11:30:00,64.29,64.38,64.26,64.32,30721.0,61.5702,61.6564,61.5414,61.5989,30721.0
2023-05-31 11:40:00,64.33,64.38,64.23,64.27,67487.0,61.6085,61.6564,61.5127,61.551,67487.0
2023-05-31 11:50:00,64.28,64.29,64.15,64.23,15931.0,61.5606,61.5702,61.4361,61.5127,15931.0
2023-05-31 12:00:00,64.24,64.33,64.24,64.28,16692.0,61.5223,61.6085,61.5223,61.5606,16692.0
2023-05-31 12:10:00,64.28,64.4,64.22,64.36,20478.0,61.5606,61.6755,61.5031,61.6372,20478.0
2023-05-31 12:20:00,64.36,64.45,64.35,64.45,15444.0,61.6372,61.7234,61.6276,61.7234,15444.0
2023-05-31 12:30:00,64.45,64.48,64.32,64.35,18482.0,61.7234,61.7521,61.5989,61.6276,18482.0
2023-05-31 12:40:00,64.36,64.49,64.34,64.44,32915.0,61.6372,61.7617,61.6181,61.7138,32915.0
2023-05-31 12:50:00,64.44,64.44,64.31,64.36,20450.0,61.7138,61.7138,61.5893,61.6372,20450.0
2023-05-31 13:00:00,64.34,64.37,64.3,64.35,26546.0,61.6181,61.6468,61.5797,61.6276,26546.0
2023-05-31 13:10:00,64.37,64.37,64.24,64.25,21577.0,61.6468,61.6468,61.5223,61.5319,21577.0
2023-05-31 13:20:00,64.24,64.3,64.21,64.28,19718.0,61.5223,61.5797,61.4936,61.5606,19718.0
2023-05-31 13:30:00,64.28,64.35,64.19,64.32,30109.0,61.5606,61.6276,61.4744,61.5989,30109.0
2023-05-31 13:40:00,64.32,64.39,64.28,64.32,44715.0,61.5989,61.6659,61.5606,61.5989,44715.0
2023-05-31 13:50:00,64.33,64.45,64.32,64.38,26699.0,61.6085,61.7234,61.5989,61.6564,26699.0
2023-05-31 14:00:00,64.39,64.41,64.34,64.34,20093.0,61.6659,61.6851,61.6181,61.6181,20093.0
2023-05-31 14:10:00,64.36,64.37,64.28,64.31,38113.0,61.6372,61.6468,61.5606,61.5893,38113.0
2023-05-31 14:20:00,64.3,64.4,64.3,64.3,20803.0,61.5797,61.6755,61.5797,61.5797,20803.0
2023-05-31 14:30:00,64.32,64.33,64.24,64.3,22656.0,61.5989,61.6085,61.5223,61.5797,22656.0
2023-05-31 14:40:00,64.31,64.31,64.21,64.23,26881.0,61.5893,61.5893,61.4936,61.5127,26881.0
2023-05-31 14:50:00,64.24,64.24,64.15,64.19,27285.0,61.5223,61.5223,61.4361,61.4744,27285.0
2023-05-31 15:00:00,64.2,64.24,64.09,64.13,63423.0,61.484,61.5223,61.3786,61.4169,63423.0
2023-05-31 15:10:00,64.13,64.22,64.1,64.17,44160.0,61.4169,61.5031,61.3882,61.4552,44160.0
2023-05-31 15:20:00,64.16,64.28,64.14,64.27,42746.0,61.4457,61.5606,61.4265,61.551,42746.0
2023-05-31 15:30:00,64.27,64.36,64.23,64.35,59433.0,61.551,61.6372,61.5127,61.6276,59433.0
2023-05-31 15:40:00,64.34,64.48,64.29,64.31,66369.0,61.6181,61.7521,61.5702,61.5893,66369.0
2023-05-31 15:50:00,64.3,64.36,64.14,64.22,314037.0,61.5797,61.6372,61.4265,61.5031,314037.0
2023-06-01 09:30:00,64.67,64.83,64.31,64.77,95759.0,61.9341,62.0873,61.5893,62.0299,95759.0
2023-06-01 09:40:00,64.78,64.79,64.3,64.33,29654.0,62.0394,62.049,61.5797,61.6085,29654.0
2023-06-01 09:50:00,64.35,64.46,64.3,64.45,25319.0,61.6276,61.733,61.5797,61.7234,25319.0
2023-06-01 10:00:00,64.47,64.67,64.43,64.63,29840.0,61.7426,61.9341,61.7042,61.8958,29840.0
2023-06-01 10:10:00,64.63,64.73,64.57,64.61,34177.0,61.8958,61.9916,61.8383,61.8766,34177.0
2023-06-01 10:20:00,64.6,64.62,64.49,64.49,37372.0,61.8671,61.8862,61.7617,61.7617,37372.0
2023-06-01 10:30:00,64.5,64.56,64.41,64.48,27709.0,61.7713,61.8287,61.6851,61.7521,27709.0
2023-06-01 10:40:00,64.49,64.59,64.4,64.42,30743.0,61.7617,61.8575,61.6755,61.6947,30743.0
2023-06-01 10:50:00,64.44,64.74,64.44,64.7,19314.0,61.7138,62.0011,61.7138,61.9628,19314.0
2023-06-01 11:00:00,64.72,64.91,64.71,64.84,55969.0,61.982,62.1639,61.9724,62.0969,55969.0
2023-06-01 11:10:00,64.84,64.87,64.74,64.75,14675.0,62.0969,62.1256,62.0011,62.0107,14675.0
2023-06-01 11:20:00,64.74,64.86,64.74,64.84,17613.0,62.0011,62.1161,62.0011,62.0969,17613.0
2023-06-01 11:30:00,64.86,64.86,64.76,64.76,18737.0,62.1161,62.1161,62.0203,62.0203,18737.0
2023-06-01 11:40:00,64.77,64.9,64.77,64.87,16670.0,62.0299,62.1544,62.0299,62.1256,16670.0
2023-06-01 11:50:00,64.86,64.88,64.79,64.87,15825.0,62.1161,62.1352,62.049,62.1256,15825.0
2023-06-01 12:00:00,64.85,64.9,64.82,64.83,18295.0,62.1065,62.1544,62.0777,62.0873,18295.0
2023-06-01 12:10:00,64.84,64.87,64.79,64.83,18188.0,62.0969,62.1256,62.049,62.0873,18188.0
2023-06-01 12:20:00,64.83,64.88,64.77,64.82,15262.0,62.0873,62.1352,62.0299,62.0777,15262.0
2023-06-01 12:30:00,64.83,64.86,64.78,64.79,15090.0,62.0873,62.1161,62.0394,62.049,15090.0
2023-06-01 12:40:00,64.8,64.8,64.69,64.76,15788.0,62.0586,62.0586,61.9532,62.0203,15788.0
2023-06-01 12:50:00,64.77,64.81,64.77,64.8,11071.0,62.0299,62.0682,62.0299,62.0586,11071.0
2023-06-01 13:00:00,64.81,64.81,64.66,64.67,15734.0,62.0682,62.0682,61.9245,61.9341,15734.0
2023-06-01 13:10:00,64.66,64.78,64.66,64.77,15429.0,61.9245,62.0394,61.9245,62.0299,15429.0
2023-06-01 13:20:00,64.78,64.83,64.75,64.81,17428.0,62.0394,62.0873,62.0107,62.0682,17428.0
2023-06-01 13:30:00,64.8,64.82,64.66,64.67,15785.0,62.0586,62.0777,61.9245,61.9341,15785.0
2023-06-01 13:40:00,64.65,64.8,64.63,64.77,22007.0,61.9149,62.0586,61.8958,62.0299,22007.0
2023-06-01 13:50:00,64.78,64.8,64.7,64.77,14525.0,62.0394,62.0586,61.9628,62.0299,14525.0
2023-06-01 14:00:00,64.77,64.77,64.72,64.75,15350.0,62.0299,62.0299,61.982,62.0107,15350.0
2023-06-01 14:10:00,64.75,64.77,64.72,64.74,14443.0,62.0107,62.0299,61.982,62.0011,14443.0
2023-06-01 14:20:00,64.74,64.79,64.72,64.74,18321.0,62.0011,62.049,61.982,62.0011,18321.0
2023-06-01 14:30:00,64.75,64.77,64.62,64.65,20583.0,62.0107,62.0299,61.8862,61.9149,20583.0
2023-06-01 14:40:00,64.65,64.67,64.59,64.66,22541.0,61.9149,61.9341,61.8575,61.9245,22541.0
2023-06-01 14:50:00,64.67,64.74,64.66,64.73,19183.0,61.9341,62.0011,61.9245,61.9916,19183.0
2023-06-01 15:00:00,64.74,64.8,64.73,64.73,22310.0,62.0011,62.0586,61.9916,61.9916,22310.0
2023-06-01 15:10:00,64.72,64.78,64.69,64.71,57365.0,61.982,62.0394,61.9532,61.9724,57365.0
2023-06-01 15:20:00,64.72,64.74,64.62,64.63,35913.0,61.982,62.0011,61.8862,61.8958,35913.0
2023-06-01 15:30:00,64.63,64.71,64.62,64.66,62069.0,61.8958,61.9724,61.8862,61.9245,62069.0
2023-06-01 15:40:00,64.67,64.73,64.61,64.72,64734.0,61.9341,61.9916,61.8766,61.982,64734.0
2023-06-01 15:50:00,64.71,64.71,64.51,64.69,198967.0,61.9724,61.9724,61.7809,61.9532,198967.0
2023-06-02 09:30:00,65.42,65.65,65.31,65.49,58450.0,62.6524,62.8726,62.547,62.7194,58450.0
2023-06-02 09:40:00,65.5,65.85,65.44,65.82,34894.0,62.729,63.0642,62.6715,63.0354,34894.0
2023-06-02 09:50:00,65.83,66.16,65.83,66.08,42574.0,63.045,63.3611,63.045,63.2844,42574.0
2023-06-02 10:00:00,66.08,66.29,65.98,66.23,62132.0,63.2844,63.4856,63.1887,63.4281,62132.0
2023-06-02 10:10:00,66.2,66.35,66.05,66.09,33671.0,63.3994,63.543,63.2557,63.294,33671.0
2023-06-02 10:20:00,66.07,66.28,66.02,66.24,24483.0,63.2749,63.476,63.227,63.4377,24483.0
2023-06-02 10:30:00,66.26,66.34,66.16,66.31,83753.0,63.4568,63.5334,63.3611,63.5047,83753.0
2023-06-02 10:40:00,66.3,66.37,66.26,66.37,33499.0,63.4951,63.5622,63.4568,63.5622,33499.0
2023-06-02 10:50:00,66.35,66.37,66.26,66.33,29133.0,63.543,63.5622,63.4568,63.5239,29133.0
2023-06-02 11:00:00,66.34,66.46,66.33,66.38,21085.0,63.5334,63.6484,63.5239,63.5718,21085.0
2023-06-02 11:10:00,66.38,66.6,66.37,66.6,20911.0,63.5718,63.7824,63.5622,63.7824,20911.0
2023-06-02 11:20:00,66.6,66.62,66.55,66.58,21972.0,63.7824,63.8016,63.7346,63.7633,21972.0
2023-06-02 11:30:00,66.58,66.6,66.45,66.45,36347.0,63.7633,63.7824,63.6388,63.6388,36347.0
2023-06-02 11:40:00,66.45,66.46,66.38,66.39,26027.0,63.6388,63.6484,63.5718,63.5813,26027.0
2023-06-02 11:50:00,66.4,66.49,66.38,66.42,32445.0,63.5909,63.6771,63.5718,63.6101,32445.0
2023-06-02 12:00:00,66.44,66.52,66.38,66.48,19557.0,63.6292,63.7058,63.5718,63.6675,19557.0
2023-06-02 12:10:00,66.49,66.57,66.47,66.51,21506.0,63.6771,63.7537,63.6579,63.6963,21506.0
2023-06-02 12:20:00,66.5,66.55,66.42,66.55,21075.0,63.6867,63.7346,63.6101,63.7346,21075.0
2023-06-02 12:30:00,66.56,66.67,66.56,66.61,17374.0,63.7441,63.8495,63.7441,63.792,17374.0
2023-06-02 12:40:00,66.63,66.63,66.54,66.6,17436.0,63.8112,63.8112,63.725,63.7824,17436.0
2023-06-02 12:50:00,66.6,66.68,66.59,66.68,25985.0,63.7824,63.8591,63.7729,63.8591,25985.0
2023-06-02 13:00:00,66.68,66.7,66.61,66.64,18987.0,63.8591,63.8782,63.792,63.8208,18987.0
2023-06-02 13:10:00,66.63,66.73,66.59,66.73,18192.0,63.8112,63.9069,63.7729,63.9069,18192.0
2023-06-02 13:20:00,66.73,66.8,66.71,66.72,20579.0,63.9069,63.974,63.8878,63.8974,20579.0
2023-06-02 13:30:00,66.71,66.76,66.69,66.7,20834.0,63.8878,63.9357,63.8686,63.8782,20834.0
2023-06-02 13:40:00,66.7,66.72,66.6,66.71,24346.0,63.8782,63.8974,63.7824,63.8878,24346.0
2023-06-02 13:50:00,66.71,66.79,66.7,66.77,25407.0,63.8878,63.9644,63.8782,63.9453,25407.0
2023-06-02 14:00:00,66.77,66.77,66.63,66.65,32255.0,63.9453,63.9453,63.8112,63.8303,32255.0
2023-06-02 14:10:00,66.65,66.69,66.62,66.67,18750.0,63.8303,63.8686,63.8016,63.8495,18750.0
2023-06-02 14:20:00,66.67,66.72,66.67,66.69,16989.0,63.8495,63.8974,63.8495,63.8686,16989.0
2023-06-02 14:30:00,66.69,66.74,66.64,66.7,17726.0,63.8686,63.9165,63.8208,63.8782,17726.0
2023-06-02 14:40:00,66.7,66.73,66.68,66.7,14841.0,63.8782,63.9069,63.8591,63.8782,14841.0
2023-06-02 14:50:00,66.69,66.73,66.64,66.7,15893.0,63.8686,63.9069,63.8208,63.8782,15893.0
2023-06-02 15:00:00,66.7,66.79,66.7,66.73,24580.0,63.8782,63.9644,63.8782,63.9069,24580.0
2023-06-02 15:10:00,66.73,66.75,66.67,66.69,34802.0,63.9069,63.9261,63.8495,63.8686,34802.0
2023-06-02 15:20:00,66.68,66.68,66.57,66.59,33608.0,63.8591,63.8591,63.7537,63.7729,33608.0
2023-06-02 15:30:00,66.6,66.72,66.6,66.62,43101.0,63.7824,63.8974,63.7824,63.8016,43101.0
2023-06-02 15:40:00,66.63,66.65,66.51,66.61,51526.0,63.8112,63.8303,63.6963,63.792,51526.0
2023-06-02 15:50:00,66.6,66.69,66.53,66.6,218527.0,63.7824,63.8686,63.7154,63.7824,218527.0
2023-06-05 09:30:00,66.9,67.51,66.79,67.5,82937.0,64.0698,64.6539,63.9644,64.6444,82937.0
2023-06-05 09:40:00,67.49,67.6,67.31,67.44,43073.0,64.6348,64.7401,64.4624,64.5869,43073.0
2023-06-05 09:50:00,67.45,67.53,67.27,67.3,17171.0,64.5965,64.6731,64.4241,64.4528,17171.0
2023-06-05 10:00:00,67.33,67.6,67.13,67.19,33552.0,64.4816,64.7401,64.29,64.3475,33552.0
2023-06-05 10:10:00,67.2,67.21,66.98,67.03,40172.0,64.3571,64.3666,64.1464,64.1943,40172.0
2023-06-05 10:20:00,67.01,67.14,66.9,67.09,44616.0,64.1751,64.2996,64.0698,64.2517,44616.0
2023-06-05 10:30:00,67.09,67.25,67.03,67.16,31479.0,64.2517,64.4049,64.1943,64.3188,31479.0
2023-06-05 10:40:00,67.18,67.39,67.12,67.39,22235.0,64.3379,64.539,64.2804,64.539,22235.0
2023-06-05 10:50:00,67.4,67.4,66.95,66.99,26976.0,64.5486,64.5486,64.1176,64.1559,26976.0
2023-06-05 11:00:00,67.03,67.2,67.02,67.12,22351.0,64.1943,64.3571,64.1847,64.2804,22351.0
2023-06-05 11:10:00,67.12,67.22,67.08,67.22,24003.0,64.2804,64.3762,64.2421,64.3762,24003.0
2023-06-05 11:20:00,67.22,67.29,67.14,67.23,23278.0,64.3762,64.4433,64.2996,64.3858,23278.0
2023-06-05 11:30:00,67.23,67.35,67.23,67.28,24660.0,64.3858,64.5007,64.3858,64.4337,24660.0
2023-06-05 11:40:00,67.28,67.37,67.27,67.33,20191.0,64.4337,64.5199,64.4241,64.4816,20191.0
2023-06-05 11:50:00,67.33,67.4,67.28,67.32,20528.0,64.4816,64.5486,64.4337,64.472,20528.0
2023-06-05 12:00:00,67.34,67.34,67.25,67.31,14983.0,64.4911,64.4911,64.4049,64.4624,14983.0
2023-06-05 12:10:00,67.32,67.39,67.27,67.28,19027.0,64.472,64.539,64.4241,64.4337,19027.0
2023-06-05 12:20:00,67.28,67.33,67.24,67.3,16121.0,64.4337,64.4816,64.3954,64.4528,16121.0
2023-06-05 12:30:00,67.31,67.31,67.23,67.23,14791.0,64.4624,64.4624,64.3858,64.3858,14791.0
2023-06-05 12:40:00,67.24,67.35,67.23,67.31,19628.0,64.3954,64.5007,64.3858,64.4624,19628.0
2023-06-05 12:50:00,67.32,67.34,67.29,67.33,13773.0,64.472,64.4911,64.4433,64.4816,13773.0
2023-06-05 13:00:00,67.34,67.44,67.31,67.44,19281.0,64.4911,64.5869,64.4624,64.5869,19281.0
2023-06-05 13:10:00,67.45,67.45,67.29,67.36,18736.0,64.5965,64.5965,64.4433,64.5103,18736.0
2023-06-05 13:20:00,67.37,67.37,67.22,67.27,16284.0,64.5199,64.5199,64.3762,64.4241,16284.0
2023-06-05 13:30:00,67.26,67.28,67.17,67.19,19248.0,64.4145,64.4337,64.3283,64.3475,19248.0
2023-06-05 13:40:00,67.18,67.4,67.16,67.4,15194.0,64.3379,64.5486,64.3188,64.5486,15194.0
2023-06-05 13:50:00,67.39,67.45,67.37,67.41,19468.0,64.539,64.5965,64.5199,64.5582,19468.0
2023-06-05 14:00:00,67.42,67.42,67.26,67.29,19675.0,64.5678,64.5678,64.4145,64.4433,19675.0
2023-06-05 14:10:00,67.31,67.34,67.26,67.32,12725.0,64.4624,64.4911,64.4145,64.472,12725.0
2023-06-05 14:20:00,67.33,67.37,67.29,67.36,21594.0,64.4816,64.5199,64.4433,64.5103,21594.0
2023-06-05 14:30:00,67.37,67.4,67.19,67.24,34221.0,64.5199,64.5486,64.3475,64.3954,34221.0
2023-06-05 14:40:00,67.24,67.28,67.2,67.2,16091.0,64.3954,64.4337,64.3571,64.3571,16091.0
2023-06-05 14:50:00,67.2,67.29,67.13,67.28,20735.0,64.3571,64.4433,64.29,64.4337,20735.0
2023-06-05 15:00:00,67.28,67.29,67.18,67.23,35934.0,64.4337,64.4433,64.3379,64.3858,35934.0
2023-06-05 15:10:00,67.22,67.32,67.19,67.2,27959.0,64.3762,64.472,64.3475,64.3571,27959.0
2023-06-05 15:20:00,67.2,67.22,67.14,67.16,33142.0,64.3571,64.3762,64.2996,64.3188,33142.0
2023-06-05 15:30:00,67.16,67.34,67.14,67.33,44749.0,64.3188,64.4911,64.2996,64.4816,44749.0
2023-06-05 15:40:00,67.34,67.36,67.25,67.33,40524.0,64.4911,64.5103,64.4049,64.4816,40524.0
2023-06-05 15:50:00,67.32,67.35,67.08,67.13,187512.0,64.472,64.5007,64.2421,64.29,187512.0
2023-06-06 09:30:00,67.45,67.76,67.09,67.6,41770.0,64.5965,64.8934,64.2517,64.7401,41770.0
2023-06-06 09:40:00,67.62,67.62,67.28,67.32,19816.0,64.7593,64.7593,64.4337,64.472,19816.0
2023-06-06 09:50:00,67.3,67.46,67.26,67.36,20432.0,64.4528,64.6061,64.4145,64.5103,20432.0
2023-06-06 10:00:00,67.37,67.6,67.34,67.56,21954.0,64.5199,64.7401,64.4911,64.7018,21954.0
2023-06-06 10:10:00,67.58,67.58,67.39,67.47,17491.0,64.721,64.721,64.539,64.6156,17491.0
2023-06-06 10:20:00,67.49,67.51,67.4,67.51,17280.0,64.6348,64.6539,64.5486,64.6539,17280.0
2023-06-06 10:30:00,67.51,67.59,67.4,67.48,15586.0,64.6539,64.7306,64.5486,64.6252,15586.0
2023-06-06 10:40:00,67.48,67.62,67.41,67.62,14475.0,64.6252,64.7593,64.5582,64.7593,14475.0
2023-06-06 10:50:00,67.63,67.63,67.52,67.6,14745.0,64.7689,64.7689,64.6635,64.7401,14745.0
2023-06-06 11:00:00,67.62,67.65,67.56,67.56,13652.0,64.7593,64.788,64.7018,64.7018,13652.0
2023-06-06 11:10:00,67.57,67.6,67.47,67.49,14594.0,64.7114,64.7401,64.6156,64.6348,14594.0
2023-06-06 11:20:00,67.49,67.54,67.42,67.52,17761.0,64.6348,64.6827,64.5678,64.6635,17761.0
2023-06-06 11:30:00,67.54,67.71,67.52,67.7,12643.0,64.6827,64.8455,64.6635,64.8359,12643.0
2023-06-06 11:40:00,67.7,67.77,67.64,67.73,14085.0,64.8359,64.9029,64.7784,64.8646,14085.0
2023-06-06 11:50:00,67.74,67.74,67.64,67.67,13521.0,64.8742,64.8742,64.7784,64.8072,13521.0
2023-06-06 12:00:00,67.67,67.68,67.52,67.53,13637.0,64.8072,64.8168,64.6635,64.6731,13637.0
2023-06-06 12:10:00,67.56,67.6,67.52,67.53,10437.0,64.7018,64.7401,64.6635,64.6731,10437.0
2023-06-06 12:20:00,67.54,67.61,67.54,67.56,10163.0,64.6827,64.7497,64.6827,64.7018,10163.0
2023-06-06 12:30:00,67.57,67.65,67.53,67.64,10328.0,64.7114,64.788,64.6731,64.7784,10328.0
2023-06-06 12:40:00,67.61,67.68,67.6,67.63,8828.0,64.7497,64.8168,64.7401,64.7689,8828.0
2023-06-06 12:50:00,67.64,67.68,67.61,67.62,12174.0,64.7784,64.8168,64.7497,64.7593,12174.0
2023-06-06 13:00:00,67.63,67.72,67.58,67.7,8832.0,64.7689,64.8551,64.721,64.8359,8832.0
2023-06-06 13:10:00,67.71,67.73,67.66,67.67,10696.0,64.8455,64.8646,64.7976,64.8072,10696.0
2023-06-06 13:20:00,67.66,67.66,67.55,67.61,20329.0,64.7976,64.7976,64.6923,64.7497,20329.0
2023-06-06 13:30:00,67.6,67.63,67.53,67.53,15730.0,64.7401,64.7689,64.6731,64.6731,15730.0
2023-06-06 13:40:00,67.53,67.53,67.45,67.47,14953.0,64.6731,64.6731,64.5965,64.6156,14953.0
2023-06-06 13:50:00,67.48,67.54,67.45,67.53,18468.0,64.6252,64.6827,64.5965,64.6731,18468.0
2023-06-06 14:00:00,67.53,67.53,67.43,67.49,16701.0,64.6731,64.6731,64.5773,64.6348,16701.0
2023-06-06 14:10:00,67.49,67.57,67.48,67.57,10236.0,64.6348,64.7114,64.6252,64.7114,10236.0
2023-06-06 14:20:00,67.56,67.64,67.54,67.63,16748.0,64.7018,64.7784,64.6827,64.7689,16748.0
2023-06-06 14:30:00,67.62,67.69,67.61,67.66,15083.0,64.7593,64.8263,64.7497,64.7976,15083.0
2023-06-06 14:40:00,67.66,67.7,67.61,67.62,14648.0,64.7976,64.8359,64.7497,64.7593,14648.0
2023-06-06 14:50:00,67.61,67.63,67.59,67.62,17095.0,64.7497,64.7689,64.7306,64.7593,17095.0
2023-06-06 15:00:00,67.63,67.65,67.58,67.59,16179.0,64.7689,64.788,64.721,64.7306,16179.0
2023-06-06 15:10:00,67.59,67.65,67.59,67.62,22610.0,64.7306,64.788,64.7306,64.7593,22610.0
2023-06-06 15:20:00,67.63,67.7,67.62,67.68,18254.0,64.7689,64.8359,64.7593,64.8168,18254.0
2023-06-06 15:30:00,67.68,67.75,67.61,67.64,33521.0,64.8168,64.8838,64.7497,64.7784,33521.0
2023-06-06 15:40:00,67.63,67.71,67.61,67.69,44272.0,64.7689,64.8455,64.7497,64.8263,44272.0
2023-06-06 15:50:00,67.69,67.79,67.66,67.67,239421.0,64.8263,64.9221,64.7976,64.8072,239421.0
2023-06-07 09:30:00,67.73,67.75,67.44,67.71,39938.0,64.8646,64.8838,64.5869,64.8455,39938.0
2023-06-07 09:40:00,67.72,67.81,67.48,67.51,14933.0,64.8551,64.9413,64.6252,64.6539,14933.0
2023-06-07 09:50:00,67.55,67.78,67.54,67.76,19482.0,64.6923,64.9125,64.6827,64.8934,19482.0
2023-06-07 10:00:00,67.78,67.78,67.65,67.68,23122.0,64.9125,64.9125,64.788,64.8168,23122.0
2023-06-07 10:10:00,67.69,67.88,67.69,67.86,17469.0,64.8263,65.0083,64.8263,64.9891,17469.0
2023-06-07 10:20:00,67.84,68.09,67.82,68.07,21050.0,64.97,65.2094,64.9508,65.1903,21050.0
2023-06-07 10:30:00,68.08,68.17,68.03,68.09,19537.0,65.1998,65.286,65.1519,65.2094,19537.0
2023-06-07 10:40:00,68.08,68.28,68.05,68.22,10051.0,65.1998,65.3914,65.1711,65.3339,10051.0
2023-06-07 10:50:00,68.21,68.4,68.18,68.32,18440.0,65.3243,65.5063,65.2956,65.4297,18440.0
2023-06-07 11:00:00,68.32,68.41,68.29,68.35,19192.0,65.4297,65.5159,65.4009,65.4584,19192.0
2023-06-07 11:10:00,68.35,68.4,68.32,68.34,16306.0,65.4584,65.5063,65.4297,65.4488,16306.0
2023-06-07 11:20:00,68.34,68.37,68.25,68.36,9676.0,65.4488,65.4776,65.3626,65.468,9676.0
2023-06-07 11:30:00,68.35,68.48,68.35,68.41,15687.0,65.4584,65.5829,65.4584,65.5159,15687.0
2023-06-07 11:40:00,68.41,68.44,68.3,68.36,24952.0,65.5159,65.5446,65.4105,65.468,24952.0
2023-06-07 11:50:00,68.35,68.39,68.27,68.33,17295.0,65.4584,65.4967,65.3818,65.4393,17295.0
2023-06-07 12:00:00,68.34,68.42,68.3,68.4,19701.0,65.4488,65.5254,65.4105,65.5063,19701.0
2023-06-07 12:10:00,68.38,68.47,68.35,68.44,12481.0,65.4871,65.5733,65.4584,65.5446,12481.0
2023-06-07 12:20:00,68.43,68.57,68.43,68.55,11931.0,65.535,65.6691,65.535,65.6499,11931.0
2023-06-07 12:30:00,68.53,68.62,68.48,68.61,21577.0,65.6308,65.717,65.5829,65.7074,21577.0
2023-06-07 12:40:00,68.58,68.6,68.47,68.47,15935.0,65.6787,65.6978,65.5733,65.5733,15935.0
2023-06-07 12:50:00,68.48,68.52,68.44,68.49,19751.0,65.5829,65.6212,65.5446,65.5925,19751.0
2023-06-07 13:00:00,68.48,68.49,68.42,68.47,20052.0,65.5829,65.5925,65.5254,65.5733,20052.0
2023-06-07 13:10:00,68.47,68.55,68.43,68.53,22957.0,65.5733,65.6499,65.535,65.6308,22957.0
2023-06-07 13:20:00,68.54,68.62,68.49,68.56,13365.0,65.6404,65.717,65.5925,65.6595,13365.0
2023-06-07 13:30:00,68.56,68.58,68.47,68.49,15774.0,65.6595,65.6787,65.5733,65.5925,15774.0
2023-06-07 13:40:00,68.51,68.51,68.36,68.37,75404.0,65.6116,65.6116,65.468,65.4776,75404.0
2023-06-07 13:50:00,68.36,68.39,68.31,68.34,28945.0,65.468,65.4967,65.4201,65.4488,28945.0
2023-06-07 14:00:00,68.33,68.34,68.28,68.3,24641.0,65.4393,65.4488,65.3914,65.4105,24641.0
2023-06-07 14:10:00,68.3,68.39,68.24,68.39,18575.0,65.4105,65.4967,65.3531,65.4967,18575.0
2023-06-07 14:20:00,68.4,68.42,68.33,68.38,22719.0,65.5063,65.5254,65.4393,65.4871,22719.0
2023-06-07 14:30:00,68.38,68.4,68.32,68.36,27916.0,65.4871,65.5063,65.4297,65.468,27916.0
2023-06-07 14:40:00,68.36,68.4,68.35,68.39,14393.0,65.468,65.5063,65.4584,65.4967,14393.0
2023-06-07 14:50:00,68.38,68.4,68.36,68.37,17358.0,65.4871,65.5063,65.468,65.4776,17358.0
2023-06-07 15:00:00,68.38,68.4,68.33,68.35,19759.0,65.4871,65.5063,65.4393,65.4584,19759.0
2023-06-07 15:10:00,68.35,68.41,68.31,68.39,27108.0,65.4584,65.5159,65.4201,65.4967,27108.0
2023-06-07 15:20:00,68.39,68.43,68.36,68.39,36401.0,65.4967,65.535,65.468,65.4967,36401.0
2023-06-07 15:30:00,68.39,68.51,68.36,68.46,35413.0,65.4967,65.6116,65.468,65.5638,35413.0
2023-06-07 15:40:00,68.47,68.5,68.38,68.47,63641.0,65.5733,65.6021,65.4871,65.5733,63641.0
2023-06-07 15:50:00,68.48,68.52,68.3,68.41,130102.0,65.5829,65.6212,65.4105,65.5159,130102.0
2023-06-08 09:30:00,68.24,68.32,68.01,68.02,52343.0,65.3531,65.4297,65.1328,65.1424,52343.0
2023-06-08 09:40:00,68.02,68.12,67.73,67.99,22553.0,65.1424,65.2381,64.8646,65.1136,22553.0
2023-06-08 09:50:00,68.0,68.05,67.9,67.94,16683.0,65.1232,65.1711,65.0274,65.0658,16683.0
2023-06-08 10:00:00,67.96,68.02,67.78,67.82,19292.0,65.0849,65.1424,64.9125,64.9508,19292.0
2023-06-08 10:10:00,67.82,67.92,67.73,67.91,18525.0,64.9508,65.0466,64.8646,65.037,18525.0
2023-06-08 10:20:00,67.91,67.99,67.85,67.93,16401.0,65.037,65.1136,64.9796,65.0562,16401.0
2023-06-08 10:30:00,67.95,68.01,67.82,67.83,17922.0,65.0753,65.1328,64.9508,64.9604,17922.0
2023-06-08 10:40:00,67.82,67.85,67.7,67.76,18797.0,64.9508,64.9796,64.8359,64.8934,18797.0
2023-06-08 10:50:00,67.75,67.78,67.7,67.76,17745.0,64.8838,64.9125,64.8359,64.8934,17745.0
2023-06-08 11:00:00,67.76,67.77,67.52,67.52,19849.0,64.8934,64.9029,64.6635,64.6635,19849.0
2023-06-08 11:10:00,67.51,67.73,67.51,67.7,18460.0,64.6539,64.8646,64.6539,64.8359,18460.0
2023-06-08 11:20:00,67.69,67.75,67.68,67.7,16891.0,64.8263,64.8838,64.8168,64.8359,16891.0
2023-06-08 11:30:00,67.7,67.77,67.68,67.77,15732.0,64.8359,64.9029,64.8168,64.9029,15732.0
2023-06-08 11:40:00,67.78,67.79,67.65,67.69,17059.0,64.9125,64.9221,64.788,64.8263,17059.0
2023-06-08 11:50:00,67.68,67.69,67.61,67.65,17727.0,64.8168,64.8263,64.7497,64.788,17727.0
2023-06-08 12:00:00,67.64,67.76,67.61,67.75,9272.0,64.7784,64.8934,64.7497,64.8838,9272.0
2023-06-08 12:10:00,67.75,67.75,67.66,67.72,13869.0,64.8838,64.8838,64.7976,64.8551,13869.0
2023-06-08 12:20:00,67.71,67.88,67.7,67.86,11938.0,64.8455,65.0083,64.8359,64.9891,11938.0
2023-06-08 12:30:00,67.86,67.88,67.83,67.86,7935.0,64.9891,65.0083,64.9604,64.9891,7935.0
2023-06-08 12:40:00,67.85,67.89,67.78,67.78,20966.0,64.9796,65.0179,64.9125,64.9125,20966.0
2023-06-08 12:50:00,67.78,67.91,67.78,67.87,13945.0,64.9125,65.037,64.9125,64.9987,13945.0
2023-06-08 13:00:00,67.87,67.91,67.85,67.87,12116.0,64.9987,65.037,64.9796,64.9987,12116.0
2023-06-08 13:10:00,67.86,67.98,67.83,67.98,12752.0,64.9891,65.1041,64.9604,65.1041,12752.0
2023-06-08 13:20:00,67.99,68.01,67.94,67.96,14187.0,65.1136,65.1328,65.0658,65.0849,14187.0
2023-06-08 13:30:00,67.95,68.03,67.94,67.94,15144.0,65.0753,65.1519,65.0658,65.0658,15144.0
2023-06-08 13:40:00,67.93,67.98,67.92,67.95,12897.0,65.0562,65.1041,65.0466,65.0753,12897.0
2023-06-08 13:50:00,67.95,67.99,67.93,67.98,27969.0,65.0753,65.1136,65.0562,65.1041,27969.0
2023-06-08 14:00:00,67.98,68.12,67.98,68.1,15847.0,65.1041,65.2381,65.1041,65.219,15847.0
2023-06-08 14:10:00,68.09,68.19,68.08,68.19,60368.0,65.2094,65.3052,65.1998,65.3052,60368.0
2023-06-08 14:20:00,68.19,68.38,68.19,68.23,79397.0,65.3052,65.4871,65.3052,65.3435,79397.0
2023-06-08 14:30:00,68.25,68.34,68.24,68.31,23671.0,65.3626,65.4488,65.3531,65.4201,23671.0
2023-06-08 14:40:00,68.33,68.33,68.25,68.27,19391.0,65.4393,65.4393,65.3626,65.3818,19391.0
2023-06-08 14:50:00,68.27,68.3,68.25,68.27,15636.0,65.3818,65.4105,65.3626,65.3818,15636.0
2023-06-08 15:00:00,68.28,68.33,68.26,68.3,22351.0,65.3914,65.4393,65.3722,65.4105,22351.0
2023-06-08 15:10:00,68.28,68.28,68.2,68.2,23334.0,65.3914,65.3914,65.3148,65.3148,23334.0
2023-06-08 15:20:00,68.2,68.28,68.18,68.26,25818.0,65.3148,65.3914,65.2956,65.3722,25818.0
2023-06-08 15:30:00,68.26,68.29,68.21,68.21,37413.0,65.3722,65.4009,65.3243,65.3243,37413.0
2023-06-08 15:40:00,68.22,68.3,68.19,68.3,45395.0,65.3339,65.4105,65.3052,65.4105,45395.0
2023-06-08 15:50:00,68.31,68.35,68.16,68.21,180580.0,65.4201,65.4584,65.2764,65.3243,180580.0
2023-06-09 09:30:00,68.31,68.49,68.04,68.49,48706.0,65.4201,65.5925,65.1615,65.5925,48706.0
2023-06-09 09:40:00,68.54,68.74,68.43,68.47,48462.0,65.6404,65.8319,65.535,65.5733,48462.0
2023-06-09 09:50:00,68.51,68.54,68.3,68.33,20943.0,65.6116,65.6404,65.4105,65.4393,20943.0
2023-06-09 10:00:00,68.34,68.6,68.34,68.58,24482.0,65.4488,65.6978,65.4488,65.6787,24482.0
2023-06-09 10:10:00,68.6,68.67,68.55,68.67,22983.0,65.6978,65.7649,65.6499,65.7649,22983.0
2023-06-09 10:20:00,68.66,68.77,68.59,68.74,23230.0,65.7553,65.8606,65.6883,65.8319,23230.0
2023-06-09 10:30:00,68.74,68.89,68.74,68.85,29912.0,65.8319,65.9756,65.8319,65.9373,29912.0
2023-06-09 10:40:00,68.87,69.08,68.87,69.06,33063.0,65.9564,66.1575,65.9564,66.1384,33063.0
2023-06-09 10:50:00,69.05,69.08,68.96,68.99,22529.0,66.1288,66.1575,66.0426,66.0713,22529.0
2023-06-09 11:00:00,69.0,69.05,68.87,68.88,19792.0,66.0809,66.1288,65.9564,65.966,19792.0
2023-06-09 11:10:00,68.88,69.01,68.88,69.01,17135.0,65.966,66.0905,65.966,66.0905,17135.0
2023-06-09 11:20:00,68.99,69.0,68.71,68.88,32247.0,66.0713,66.0809,65.8032,65.966,32247.0
2023-06-09 11:30:00,68.87,68.87,68.72,68.79,22834.0,65.9564,65.9564,65.8128,65.8798,22834.0
2023-06-09 11:40:00,68.8,68.96,68.79,68.92,23057.0,65.8894,66.0426,65.8798,66.0043,23057.0
2023-06-09 11:50:00,68.92,68.93,68.8,68.82,15456.0,66.0043,66.0139,65.8894,65.9085,15456.0
2023-06-09 12:00:00,68.83,68.88,68.8,68.82,13268.0,65.9181,65.966,65.8894,65.9085,13268.0
2023-06-09 12:10:00,68.82,68.85,68.8,68.82,12172.0,65.9085,65.9373,65.8894,65.9085,12172.0
2023-06-09 12:20:00,68.82,68.86,68.77,68.84,14778.0,65.9085,65.9468,65.8606,65.9277,14778.0
2023-06-09 12:30:00,68.83,68.9,68.81,68.81,9746.0,65.9181,65.9851,65.8989,65.8989,9746.0
2023-06-09 12:40:00,68.81,68.82,68.75,68.79,13480.0,65.8989,65.9085,65.8415,65.8798,13480.0
2023-06-09 12:50:00,68.8,68.89,68.78,68.89,10988.0,65.8894,65.9756,65.8702,65.9756,10988.0
2023-06-09 13:00:00,68.89,68.89,68.83,68.87,11237.0,65.9756,65.9756,65.9181,65.9564,11237.0
2023-06-09 13:10:00,68.87,68.87,68.82,68.84,13321.0,65.9564,65.9564,65.9085,65.9277,13321.0
2023-06-09 13:20:00,68.83,68.83,68.74,68.82,7964.0,65.9181,65.9181,65.8319,65.9085,7964.0
2023-06-09 13:30:00,68.81,68.88,68.81,68.85,9308.0,65.8989,65.966,65.8989,65.9373,9308.0
2023-06-09 13:40:00,68.86,68.89,68.83,68.84,13687.0,65.9468,65.9756,65.9181,65.9277,13687.0
2023-06-09 13:50:00,68.84,68.86,68.79,68.86,10466.0,65.9277,65.9468,65.8798,65.9468,10466.0
2023-06-09 14:00:00,68.87,68.89,68.82,68.88,9684.0,65.9564,65.9756,65.9085,65.966,9684.0
2023-06-09 14:10:00,68.89,68.91,68.87,68.88,10498.0,65.9756,65.9947,65.9564,65.966,10498.0
2023-06-09 14:20:00,68.89,68.94,68.85,68.87,16976.0,65.9756,66.0234,65.9373,65.9564,16976.0
2023-06-09 14:30:00,68.86,68.88,68.81,68.81,10550.0,65.9468,65.966,65.8989,65.8989,10550.0
2023-06-09 14:40:00,68.83,68.88,68.83,68.88,14862.0,65.9181,65.966,65.9181,65.966,14862.0
2023-06-09 14:50:00,68.87,68.88,68.84,68.86,11917.0,65.9564,65.966,65.9277,65.9468,11917.0
2023-06-09 15:00:00,68.86,68.96,68.84,68.9,20391.0,65.9468,66.0426,65.9277,65.9851,20391.0
2023-06-09 15:10:00,68.89,69.0,68.89,68.96,30275.0,65.9756,66.0809,65.9756,66.0426,30275.0
2023-06-09 15:20:00,68.97,68.99,68.9,68.93,20927.0,66.0522,66.0713,65.9851,66.0139,20927.0
2023-06-09 15:30:00,68.92,68.98,68.9,68.93,37968.0,66.0043,66.0618,65.9851,66.0139,37968.0
2023-06-09 15:40:00,68.93,68.96,68.89,68.92,46246.0,66.0139,66.0426,65.9756,66.0043,46246.0
2023-06-09 15:50:00,68.91,68.99,68.87,68.96,164137.0,65.9947,66.0713,65.9564,66.0426,164137.0
2023-06-12 09:30:00,68.75,68.89,68.14,68.75,37833.0,65.8415,65.9756,65.2573,65.8415,37833.0
2023-06-12 09:40:00,68.78,68.94,68.64,68.79,19511.0,65.8702,66.0234,65.7361,65.8798,19511.0
2023-06-12 09:50:00,68.8,68.93,68.76,68.92,21830.0,65.8894,66.0139,65.8511,66.0043,21830.0
2023-06-12 10:00:00,68.92,68.92,68.74,68.84,16992.0,66.0043,66.0043,65.8319,65.9277,16992.0
2023-06-12 10:10:00,68.84,68.99,68.81,68.93,18625.0,65.9277,66.0713,65.8989,66.0139,18625.0
2023-06-12 10:20:00,68.97,68.97,68.7,68.77,19576.0,66.0522,66.0522,65.7936,65.8606,19576.0
2023-06-12 10:30:00,68.77,68.77,68.62,68.65,20428.0,65.8606,65.8606,65.717,65.7457,20428.0
2023-06-12 10:40:00,68.66,68.7,68.63,68.67,17853.0,65.7553,65.7936,65.7266,65.7649,17853.0
2023-06-12 10:50:00,68.67,68.86,68.65,68.81,14430.0,65.7649,65.9468,65.7457,65.8989,14430.0
2023-06-12 11:00:00,68.82,68.87,68.8,68.84,14141.0,65.9085,65.9564,65.8894,65.9277,14141.0
2023-06-12 11:10:00,68.84,68.87,68.7,68.7,22996.0,65.9277,65.9564,65.7936,65.7936,22996.0
2023-06-12 11:20:00,68.68,68.68,68.52,68.63,18258.0,65.7744,65.7744,65.6212,65.7266,18258.0
2023-06-12 11:30:00,68.64,68.66,68.46,68.49,17517.0,65.7361,65.7553,65.5638,65.5925,17517.0
2023-06-12 11:40:00,68.49,68.52,68.42,68.44,15582.0,65.5925,65.6212,65.5254,65.5446,15582.0
2023-06-12 11:50:00,68.44,68.47,68.37,68.47,16417.0,65.5446,65.5733,65.4776,65.5733,16417.0
2023-06-12 12:00:00,68.46,68.6,68.46,68.58,25448.0,65.5638,65.6978,65.5638,65.6787,25448.0
2023-06-12 12:10:00,68.57,68.63,68.57,68.6,12327.0,65.6691,65.7266,65.6691,65.6978,12327.0
2023-06-12 12:20:00,68.6,68.64,68.59,68.63,13237.0,65.6978,65.7361,65.6883,65.7266,13237.0
2023-06-12 12:30:00,68.62,68.68,68.6,68.68,8487.0,65.717,65.7744,65.6978,65.7744,8487.0
2023-06-12 12:40:00,68.67,68.72,68.63,68.71,12112.0,65.7649,65.8128,65.7266,65.8032,12112.0
2023-06-12 12:50:00,68.72,68.76,68.69,68.75,10298.0,65.8128,65.8511,65.784,65.8415,10298.0
2023-06-12 13:00:00,68.74,68.75,68.66,68.71,13939.0,65.8319,65.8415,65.7553,65.8032,13939.0
2023-06-12 13:10:00,68.71,68.75,68.7,68.75,9702.0,65.8032,65.8415,65.7936,65.8415,9702.0
2023-06-12 13:20:00,68.74,68.75,68.71,68.71,11396.0,65.8319,65.8415,65.8032,65.8032,11396.0
2023-06-12 13:30:00,68.7,68.7,68.62,68.64,12674.0,65.7936,65.7936,65.717,65.7361,12674.0
2023-06-12 13:40:00,68.65,68.76,68.64,68.74,17456.0,65.7457,65.8511,65.7361,65.8319,17456.0
2023-06-12 13:50:00,68.74,68.79,68.72,68.78,9034.0,65.8319,65.8798,65.8128,65.8702,9034.0
2023-06-12 14:00:00,68.78,68.82,68.78,68.81,15959.0,65.8702,65.9085,65.8702,65.8989,15959.0
2023-06-12 14:10:00,68.81,68.85,68.77,68.84,16073.0,65.8989,65.9373,65.8606,65.9277,16073.0
2023-06-12 14:20:00,68.84,68.92,68.83,68.91,19424.0,65.9277,66.0043,65.9181,65.9947,19424.0
2023-06-12 14:30:00,68.91,68.91,68.8,68.81,15385.0,65.9947,65.9947,65.8894,65.8989,15385.0
2023-06-12 14:40:00,68.8,68.87,68.8,68.84,12308.0,65.8894,65.9564,65.8894,65.9277,12308.0
2023-06-12 14:50:00,68.84,68.94,68.81,68.93,12852.0,65.9277,66.0234,65.8989,66.0139,12852.0
2023-06-12 15:00:00,68.94,69.03,68.92,68.96,19141.0,66.0234,66.1096,66.0043,66.0426,19141.0
2023-06-12 15:10:00,68.95,69.1,68.95,69.06,20710.0,66.033,66.1767,66.033,66.1384,20710.0
2023-06-12 15:20:00,69.06,69.07,68.93,68.95,25167.0,66.1384,66.1479,66.0139,66.033,25167.0
2023-06-12 15:30:00,68.96,68.99,68.89,68.95,29284.0,66.0426,66.0713,65.9756,66.033,29284.0
2023-06-12 15:40:00,68.94,69.0,68.84,68.88,38242.0,66.0234,66.0809,65.9277,65.966,38242.0
2023-06-12 15:50:00,68.88,68.91,68.72,68.74,157590.0,65.966,65.9947,65.8128,65.8319,157590.0
2023-06-13 09:30:00,68.72,69.4,68.13,69.4,35840.0,65.8128,66.464,65.2477,66.464,35840.0
2023-06-13 09:40:00,69.35,69.72,69.31,69.66,22246.0,66.4161,66.7705,66.3778,66.713,22246.0
2023-06-13 09:50:00,69.67,69.69,69.51,69.52,15631.0,66.7226,66.7417,66.5693,66.5789,15631.0
2023-06-13 10:00:00,69.6,69.73,69.47,69.71,18863.0,66.6555,66.78,66.531,66.7609,18863.0
2023-06-13 10:10:00,69.69,69.7,69.54,69.59,33049.0,66.7417,66.7513,66.5981,66.646,33049.0
2023-06-13 10:20:00,69.57,69.77,69.55,69.77,18770.0,66.6268,66.8183,66.6076,66.8183,18770.0
2023-06-13 10:30:00,69.77,69.85,69.72,69.72,19166.0,66.8183,66.895,66.7705,66.7705,19166.0
2023-06-13 10:40:00,69.72,69.84,69.68,69.8,15598.0,66.7705,66.8854,66.7321,66.8471,15598.0
2023-06-13 10:50:00,69.82,69.82,69.64,69.67,16160.0,66.8662,66.8662,66.6938,66.7226,16160.0
2023-06-13 11:00:00,69.67,69.69,69.53,69.56,15248.0,66.7226,66.7417,66.5885,66.6172,15248.0
2023-06-13 11:10:00,69.58,69.78,69.58,69.7,13493.0,66.6364,66.8279,66.6364,66.7513,13493.0
2023-06-13 11:20:00,69.72,69.84,69.7,69.72,12301.0,66.7705,66.8854,66.7513,66.7705,12301.0
2023-06-13 11:30:00,69.73,69.74,69.59,69.61,17514.0,66.78,66.7896,66.646,66.6651,17514.0
2023-06-13 11:40:00,69.63,69.73,69.63,69.72,13386.0,66.6843,66.78,66.6843,66.7705,13386.0
2023-06-13 11:50:00,69.73,69.81,69.71,69.74,11493.0,66.78,66.8566,66.7609,66.7896,11493.0
2023-06-13 12:00:00,69.74,69.74,69.64,69.71,12395.0,66.7896,66.7896,66.6938,66.7609,12395.0
2023-06-13 12:10:00,69.7,69.75,69.66,69.74,10908.0,66.7513,66.7992,66.713,66.7896,10908.0
2023-06-13 12:20:00,69.74,69.86,69.74,69.82,12387.0,66.7896,66.9045,66.7896,66.8662,12387.0
2023-06-13 12:30:00,69.83,69.84,69.74,69.74,12709.0,66.8758,66.8854,66.7896,66.7896,12709.0
2023-06-13 12:40:00,69.75,69.75,69.69,69.71,8697.0,66.7992,66.7992,66.7417,66.7609,8697.0
2023-06-13 12:50:00,69.71,69.79,69.7,69.77,32280.0,66.7609,66.8375,66.7513,66.8183,32280.0
2023-06-13 13:00:00,69.77,69.82,69.75,69.78,23622.0,66.8183,66.8662,66.7992,66.8279,23622.0
2023-06-13 13:10:00,69.78,69.79,69.75,69.78,19608.0,66.8279,66.8375,66.7992,66.8279,19608.0
2023-06-13 13:20:00,69.78,69.85,69.77,69.84,9648.0,66.8279,66.895,66.8183,66.8854,9648.0
2023-06-13 13:30:00,69.83,69.83,69.69,69.71,13259.0,66.8758,66.8758,66.7417,66.7609,13259.0
2023-06-13 13:40:00,69.73,69.77,69.7,69.74,14725.0,66.78,66.8183,66.7513,66.7896,14725.0
2023-06-13 13:50:00,69.74,69.74,69.65,69.68,16381.0,66.7896,66.7896,66.7034,66.7321,16381.0
2023-06-13 14:00:00,69.68,69.71,69.59,69.62,36403.0,66.7321,66.7609,66.646,66.6747,36403.0
2023-06-13 14:10:00,69.61,69.61,69.55,69.6,11501.0,66.6651,66.6651,66.6076,66.6555,11501.0
2023-06-13 14:20:00,69.61,69.67,69.59,69.6,11713.0,66.6651,66.7226,66.646,66.6555,11713.0
2023-06-13 14:30:00,69.59,69.59,69.48,69.55,11926.0,66.646,66.646,66.5406,66.6076,11926.0
2023-06-13 14:40:00,69.55,69.56,69.47,69.53,8702.0,66.6076,66.6172,66.531,66.5885,8702.0
2023-06-13 14:50:00,69.52,69.58,69.51,69.53,15956.0,66.5789,66.6364,66.5693,66.5885,15956.0
2023-06-13 15:00:00,69.53,69.58,69.53,69.56,20545.0,66.5885,66.6364,66.5885,66.6172,20545.0
2023-06-13 15:10:00,69.56,69.57,69.45,69.46,24293.0,66.6172,66.6268,66.5119,66.5215,24293.0
2023-06-13 15:20:00,69.46,69.49,69.41,69.48,30148.0,66.5215,66.5502,66.4736,66.5406,30148.0
2023-06-13 15:30:00,69.49,69.54,69.37,69.39,48202.0,66.5502,66.5981,66.4353,66.4544,48202.0
2023-06-13 15:40:00,69.39,69.47,69.37,69.42,87488.0,66.4544,66.531,66.4353,66.4831,87488.0
2023-06-13 15:50:00,69.43,69.49,69.36,69.4,312714.0,66.4927,66.5502,66.4257,66.464,312714.0
2023-06-14 09:30:00,69.65,70.22,69.5,70.07,74203.0,66.7034,67.2493,66.5598,67.1056,74203.0
2023-06-14 09:40:00,70.05,70.05,69.84,69.87,19591.0,67.0865,67.0865,66.8854,66.9141,19591.0
2023-06-14 09:50:00,69.88,69.99,69.8,69.94,19696.0,66.9237,67.029,66.8471,66.9811,19696.0
2023-06-14 10:00:00,69.92,69.98,69.86,69.97,33019.0,66.962,67.0195,66.9045,67.0099,33019.0
2023-06-14 10:10:00,69.99,69.99,69.67,69.69,26505.0,67.029,67.029,66.7226,66.7417,26505.0
2023-06-14 10:20:00,69.67,69.8,69.65,69.76,25011.0,66.7226,66.8471,66.7034,66.8088,25011.0
2023-06-14 10:30:00,69.76,69.8,69.68,69.71,18381.0,66.8088,66.8471,66.7321,66.7609,18381.0
2023-06-14 10:40:00,69.74,69.77,69.59,69.63,20653.0,66.7896,66.8183,66.646,66.6843,20653.0
2023-06-14 10:50:00,69.61,69.63,69.51,69.62,20889.0,66.6651,66.6843,66.5693,66.6747,20889.0
2023-06-14 11:00:00,69.62,69.66,69.4,69.43,16178.0,66.6747,66.713,66.464,66.4927,16178.0
2023-06-14 11:10:00,69.42,69.52,69.41,69.52,45208.0,66.4831,66.5789,66.4736,66.5789,45208.0
2023-06-14 11:20:00,69.55,69.64,69.55,69.56,15400.0,66.6076,66.6938,66.6076,66.6172,15400.0
2023-06-14 11:30:00,69.56,69.56,69.49,69.56,20488.0,66.6172,66.6172,66.5502,66.6172,20488.0
2023-06-14 11:40:00,69.55,69.61,69.53,69.58,15508.0,66.6076,66.6651,66.5885,66.6364,15508.0
2023-06-14 11:50:00,69.58,69.59,69.51,69.54,14135.0,66.6364,66.646,66.5693,66.5981,14135.0
2023-06-14 12:00:00,69.55,69.55,69.36,69.36,15382.0,66.6076,66.6076,66.4257,66.4257,15382.0
2023-06-14 12:10:00,69.36,69.47,69.35,69.47,12021.0,66.4257,66.531,66.4161,66.531,12021.0
2023-06-14 12:20:00,69.48,69.5,69.46,69.49,15088.0,66.5406,66.5598,66.5215,66.5502,15088.0
2023-06-14 12:30:00,69.48,69.49,69.38,69.42,10696.0,66.5406,66.5502,66.4448,66.4831,10696.0
2023-06-14 12:40:00,69.43,69.46,69.41,69.41,13769.0,66.4927,66.5215,66.4736,66.4736,13769.0
2023-06-14 12:50:00,69.41,69.46,69.4,69.41,11402.0,66.4736,66.5215,66.464,66.4736,11402.0
2023-06-14 13:00:00,69.39,69.47,69.37,69.45,12138.0,66.4544,66.531,66.4353,66.5119,12138.0
2023-06-14 13:10:00,69.44,69.44,69.34,69.38,12475.0,66.5023,66.5023,66.4065,66.4448,12475.0
2023-06-14 13:20:00,69.37,69.39,69.32,69.37,10885.0,66.4353,66.4544,66.3874,66.4353,10885.0
2023-06-14 13:30:00,69.36,69.38,69.32,69.38,9692.0,66.4257,66.4448,66.3874,66.4448,9692.0
2023-06-14 13:40:00,69.38,69.39,69.33,69.36,17477.0,66.4448,66.4544,66.397,66.4257,17477.0
2023-06-14 13:50:00,69.37,69.43,69.34,69.37,12133.0,66.4353,66.4927,66.4065,66.4353,12133.0
2023-06-14 14:00:00,69.28,69.34,68.96,69.06,20115.0,66.3491,66.4065,66.0426,66.1384,20115.0
2023-06-14 14:10:00,69.07,69.11,68.88,68.97,23768.0,66.1479,66.1863,65.966,66.0522,23768.0
2023-06-14 14:20:00,68.97,69.02,68.86,68.92,15043.0,66.0522,66.1001,65.9468,66.0043,15043.0
2023-06-14 14:30:00,68.91,69.01,68.84,68.88,30860.0,65.9947,66.0905,65.9277,65.966,30860.0
2023-06-14 14:40:00,68.91,69.04,68.9,69.03,28010.0,65.9947,66.1192,65.9851,66.1096,28010.0
2023-06-14 14:50:00,69.06,69.06,68.91,68.91,25774.0,66.1384,66.1384,65.9947,65.9947,25774.0
2023-06-14 15:00:00,68.91,69.12,68.91,69.05,23404.0,65.9947,66.1958,65.9947,66.1288,23404.0
2023-06-14 15:10:00,69.05,69.05,68.8,68.86,38223.0,66.1288,66.1288,65.8894,65.9468,38223.0
2023-06-14 15:20:00,68.85,68.99,68.83,68.88,27572.0,65.9373,66.0713,65.9181,65.966,27572.0
2023-06-14 15:30:00,68.88,68.92,68.85,68.9,25301.0,65.966,66.0043,65.9373,65.9851,25301.0
2023-06-14 15:40:00,68.91,68.93,68.65,68.67,44412.0,65.9947,66.0139,65.7457,65.7649,44412.0
2023-06-14 15:50:00,68.67,68.76,68.57,68.76,165516.0,65.7649,65.8511,65.6691,65.8511,165516.0
2023-06-15 09:30:00,68.67,69.18,68.5,69.05,47142.0,65.7649,66.2533,65.6021,66.1288,47142.0
2023-06-15 09:40:00,69.06,69.3,69.01,69.27,23520.0,66.1384,66.3682,66.0905,66.3395,23520.0
2023-06-15 09:50:00,69.31,69.43,69.29,69.41,23110.0,66.3778,66.4927,66.3586,66.4736,23110.0
2023-06-15 10:00:00,69.44,69.48,69.15,69.16,39003.0,66.5023,66.5406,66.2246,66.2341,39003.0
2023-06-15 10:10:00,69.16,69.23,69.09,69.21,28801.0,66.2341,66.3012,66.1671,66.282,28801.0
2023-06-15 10:20:00,69.21,69.3,69.15,69.2,20202.0,66.282,66.3682,66.2246,66.2725,20202.0
2023-06-15 10:30:00,69.2,69.21,69.05,69.07,24284.0,66.2725,66.282,66.1288,66.1479,24284.0
2023-06-15 10:40:00,69.08,69.2,69.05,69.14,22994.0,66.1575,66.2725,66.1288,66.215,22994.0
2023-06-15 10:50:00,69.12,69.12,69.01,69.1,11986.0,66.1958,66.1958,66.0905,66.1767,11986.0
2023-06-15 11:00:00,69.18,69.21,69.11,69.21,14018.0,66.2533,66.282,66.1863,66.282,14018.0
2023-06-15 11:10:00,69.2,69.25,69.13,69.23,36547.0,66.2725,66.3203,66.2054,66.3012,36547.0
2023-06-15 11:20:00,69.24,69.36,69.23,69.36,20691.0,66.3108,66.4257,66.3012,66.4257,20691.0
2023-06-15 11:30:00,69.35,69.42,69.31,69.35,19539.0,66.4161,66.4831,66.3778,66.4161,19539.0
2023-06-15 11:40:00,69.34,69.36,69.21,69.24,18363.0,66.4065,66.4257,66.282,66.3108,18363.0
2023-06-15 11:50:00,69.23,69.39,69.23,69.36,10517.0,66.3012,66.4544,66.3012,66.4257,10517.0
2023-06-15 12:00:00,69.35,69.37,69.32,69.36,11710.0,66.4161,66.4353,66.3874,66.4257,11710.0
2023-06-15 12:10:00,69.37,69.44,69.35,69.42,13726.0,66.4353,66.5023,66.4161,66.4831,13726.0
2023-06-15 12:20:00,69.43,69.5,69.42,69.5,11142.0,66.4927,66.5598,66.4831,66.5598,11142.0
2023-06-15 12:30:00,69.52,69.52,69.46,69.49,16146.0,66.5789,66.5789,66.5215,66.5502,16146.0
2023-06-15 12:40:00,69.48,69.49,69.44,69.47,14894.0,66.5406,66.5502,66.5023,66.531,14894.0
2023-06-15 12:50:00,69.48,69.48,69.41,69.43,16249.0,66.5406,66.5406,66.4736,66.4927,16249.0
2023-06-15 13:00:00,69.44,69.45,69.3,69.34,7947.0,66.5023,66.5119,66.3682,66.4065,7947.0
2023-06-15 13:10:00,69.34,69.38,69.32,69.33,9128.0,66.4065,66.4448,66.3874,66.397,9128.0
2023-06-15 13:20:00,69.33,69.39,69.33,69.39,8880.0,66.397,66.4544,66.397,66.4544,8880.0
2023-06-15 13:30:00,69.38,69.39,69.26,69.3,15313.0,66.4448,66.4544,66.3299,66.3682,15313.0
2023-06-15 13:40:00,69.3,69.38,69.29,69.37,12275.0,66.3682,66.4448,66.3586,66.4353,12275.0
2023-06-15 13:50:00,69.38,69.43,69.36,69.4,10263.0,66.4448,66.4927,66.4257,66.464,10263.0
2023-06-15 14:00:00,69.41,69.43,69.32,69.33,9868.0,66.4736,66.4927,66.3874,66.397,9868.0
2023-06-15 14:10:00,69.34,69.46,69.33,69.46,11527.0,66.4065,66.5215,66.397,66.5215,11527.0
2023-06-15 14:20:00,69.46,69.49,69.39,69.43,11107.0,66.5215,66.5502,66.4544,66.4927,11107.0
2023-06-15 14:30:00,69.43,69.55,69.42,69.55,12008.0,66.4927,66.6076,66.4831,66.6076,12008.0
2023-06-15 14:40:00,69.55,69.65,69.53,69.59,14354.0,66.6076,66.7034,66.5885,66.646,14354.0
2023-06-15 14:50:00,69.59,69.76,69.56,69.73,20734.0,66.646,66.8088,66.6172,66.78,20734.0
2023-06-15 15:00:00,69.74,69.81,69.67,69.79,16439.0,66.7896,66.8566,66.7226,66.8375,16439.0
2023-06-15 15:10:00,69.78,69.84,69.75,69.78,22743.0,66.8279,66.8854,66.7992,66.8279,22743.0
2023-06-15 15:20:00,69.77,69.77,69.68,69.73,17531.0,66.8183,66.8183,66.7321,66.78,17531.0
2023-06-15 15:30:00,69.74,69.78,69.67,69.67,58645.0,66.7896,66.8279,66.7226,66.7226,58645.0
2023-06-15 15:40:00,69.67,69.8,69.66,69.76,27876.0,66.7226,66.8471,66.713,66.8088,27876.0
2023-06-15 15:50:00,69.77,69.83,69.63,69.76,178466.0,66.8183,66.8758,66.6843,66.8088,178466.0
2023-06-16 09:30:00,69.88,70.1,69.47,70.05,539211.0,66.9237,67.1344,66.531,67.0865,539211.0
2023-06-16 09:40:00,70.09,70.15,69.89,69.98,22830.0,67.1248,67.1823,66.9333,67.0195,22830.0
2023-06-16 09:50:00,69.98,70.09,69.91,69.99,29149.0,67.0195,67.1248,66.9524,67.029,29149.0
2023-06-16 10:00:00,70.01,70.12,69.99,70.09,33707.0,67.0482,67.1535,67.029,67.1248,33707.0
2023-06-16 10:10:00,70.09,70.18,69.98,70.11,22616.0,67.1248,67.211,67.0195,67.144,22616.0
2023-06-16 10:20:00,70.11,70.28,70.07,70.28,75523.0,67.144,67.3068,67.1056,67.3068,75523.0
2023-06-16 10:30:00,70.27,70.28,69.99,70.02,27853.0,67.2972,67.3068,67.029,67.0578,27853.0
2023-06-16 10:40:00,70.02,70.03,69.89,69.93,19111.0,67.0578,67.0673,66.9333,66.9716,19111.0
2023-06-16 10:50:00,69.92,70.03,69.91,70.0,20635.0,66.962,67.0673,66.9524,67.0386,20635.0
2023-06-16 11:00:00,69.99,69.99,69.86,69.95,22247.0,67.029,67.029,66.9045,66.9907,22247.0
2023-06-16 11:10:00,69.95,70.03,69.92,70.01,24694.0,66.9907,67.0673,66.962,67.0482,24694.0
2023-06-16 11:20:00,70.0,70.07,69.89,69.96,18676.0,67.0386,67.1056,66.9333,67.0003,18676.0
2023-06-16 11:30:00,69.97,70.04,69.87,69.87,42575.0,67.0099,67.0769,66.9141,66.9141,42575.0
2023-06-16 11:40:00,69.89,69.98,69.89,69.94,23754.0,66.9333,67.0195,66.9333,66.9811,23754.0
2023-06-16 11:50:00,69.94,69.95,69.88,69.95,16519.0,66.9811,66.9907,66.9237,66.9907,16519.0
2023-06-16 12:00:00,69.95,70.02,69.94,69.98,15727.0,66.9907,67.0578,66.9811,67.0195,15727.0
2023-06-16 12:10:00,69.99,70.06,69.95,70.02,15654.0,67.029,67.0961,66.9907,67.0578,15654.0
2023-06-16 12:20:00,70.01,70.11,70.01,70.11,18670.0,67.0482,67.144,67.0482,67.144,18670.0
2023-06-16 12:30:00,70.12,70.2,70.11,70.14,37413.0,67.1535,67.2301,67.144,67.1727,37413.0
2023-06-16 12:40:00,70.14,70.19,70.05,70.14,88861.0,67.1727,67.2206,67.0865,67.1727,88861.0
2023-06-16 12:50:00,70.13,70.16,70.1,70.14,17070.0,67.1631,67.1918,67.1344,67.1727,17070.0
2023-06-16 13:00:00,70.14,70.17,70.09,70.12,36323.0,67.1727,67.2014,67.1248,67.1535,36323.0
2023-06-16 13:10:00,70.12,70.12,70.06,70.11,14496.0,67.1535,67.1535,67.0961,67.144,14496.0
2023-06-16 13:20:00,70.1,70.13,70.08,70.08,11092.0,67.1344,67.1631,67.1152,67.1152,11092.0
2023-06-16 13:30:00,70.09,70.09,69.89,69.9,68952.0,67.1248,67.1248,66.9333,66.9428,68952.0
2023-06-16 13:40:00,69.9,69.94,69.83,69.89,17126.0,66.9428,66.9811,66.8758,66.9333,17126.0
2023-06-16 13:50:00,69.89,69.99,69.89,69.93,24604.0,66.9333,67.029,66.9333,66.9716,24604.0
2023-06-16 14:00:00,69.91,69.92,69.8,69.87,23769.0,66.9524,66.962,66.8471,66.9141,23769.0
2023-06-16 14:10:00,69.88,69.93,69.84,69.88,15963.0,66.9237,66.9716,66.8854,66.9237,15963.0
2023-06-16 14:20:00,69.89,69.9,69.83,69.88,10984.0,66.9333,66.9428,66.8758,66.9237,10984.0
2023-06-16 14:30:00,69.89,69.89,69.77,69.77,14697.0,66.9333,66.9333,66.8183,66.8183,14697.0
2023-06-16 14:40:00,69.77,69.77,69.63,69.65,19329.0,66.8183,66.8183,66.6843,66.7034,19329.0
2023-06-16 14:50:00,69.64,69.71,69.63,69.69,19540.0,66.6938,66.7609,66.6843,66.7417,19540.0
2023-06-16 15:00:00,69.69,69.72,69.63,69.68,28252.0,66.7417,66.7705,66.6843,66.7321,28252.0
2023-06-16 15:10:00,69.67,69.68,69.57,69.59,29775.0,66.7226,66.7321,66.6268,66.646,29775.0
2023-06-16 15:20:00,69.6,69.65,69.55,69.56,36498.0,66.6555,66.7034,66.6076,66.6172,36498.0
2023-06-16 15:30:00,69.56,69.67,69.55,69.62,54935.0,66.6172,66.7226,66.6076,66.6747,54935.0
2023-06-16 15:40:00,69.62,69.62,69.32,69.35,109407.0,66.6747,66.6747,66.3874,66.4161,109407.0
2023-06-16 15:50:00,69.36,69.5,69.32,69.42,360705.0,66.4257,66.5598,66.3874,66.4831,360705.0
2023-06-20 09:30:00,68.92,69.0,67.98,67.98,105515.0,66.0043,66.0809,65.1041,65.1041,105515.0
2023-06-20 09:40:00,67.98,68.43,67.72,68.29,69042.0,65.1041,65.535,64.8551,65.4009,69042.0
2023-06-20 09:50:00,68.29,68.57,68.18,68.48,56617.0,65.4009,65.6691,65.2956,65.5829,56617.0
2023-06-20 10:00:00,68.48,68.48,68.18,68.27,73567.0,65.5829,65.5829,65.2956,65.3818,73567.0
2023-06-20 10:10:00,68.28,68.32,68.01,68.02,48605.0,65.3914,65.4297,65.1328,65.1424,48605.0
2023-06-20 10:20:00,68.01,68.03,67.79,67.91,43872.0,65.1328,65.1519,64.9221,65.037,43872.0
2023-06-20 10:30:00,67.89,68.23,67.88,68.18,25282.0,65.0179,65.3435,65.0083,65.2956,25282.0
2023-06-20 10:40:00,68.18,68.26,68.1,68.2,14474.0,65.2956,65.3722,65.219,65.3148,14474.0
2023-06-20 10:50:00,68.2,68.27,68.15,68.21,17694.0,65.3148,65.3818,65.2669,65.3243,17694.0
2023-06-20 11:00:00,68.22,68.29,68.09,68.09,36269.0,65.3339,65.4009,65.2094,65.2094,36269.0
2023-06-20 11:10:00,68.09,68.18,68.05,68.08,23341.0,65.2094,65.2956,65.1711,65.1998,23341.0
2023-06-20 11:20:00,68.08,68.13,68.02,68.02,20718.0,65.1998,65.2477,65.1424,65.1424,20718.0
2023-06-20 11:30:00,68.02,68.21,68.02,68.2,22916.0,65.1424,65.3243,65.1424,65.3148,22916.0
2023-06-20 11:40:00,68.19,68.32,68.14,68.31,25093.0,65.3052,65.4297,65.2573,65.4201,25093.0
2023-06-20 11:50:00,68.32,68.43,68.3,68.33,19184.0,65.4297,65.535,65.4105,65.4393,19184.0
2023-06-20 12:00:00,68.32,68.32,68.12,68.14,22464.0,65.4297,65.4297,65.2381,65.2573,22464.0
2023-06-20 12:10:00,68.15,68.19,68.05,68.06,31412.0,65.2669,65.3052,65.1711,65.1807,31412.0
2023-06-20 12:20:00,68.06,68.25,68.05,68.18,34163.0,65.1807,65.3626,65.1711,65.2956,34163.0
2023-06-20 12:30:00,68.19,68.25,68.07,68.2,17073.0,65.3052,65.3626,65.1903,65.3148,17073.0
2023-06-20 12:40:00,68.21,68.3,68.18,68.24,19403.0,65.3243,65.4105,65.2956,65.3531,19403.0
2023-06-20 12:50:00,68.25,68.25,68.17,68.23,22340.0,65.3626,65.3626,65.286,65.3435,22340.0
2023-06-20 13:00:00,68.25,68.27,68.03,68.04,24465.0,65.3626,65.3818,65.1519,65.1615,24465.0
2023-06-20 13:10:00,68.04,68.09,68.02,68.07,25574.0,65.1615,65.2094,65.1424,65.1903,25574.0
2023-06-20 13:20:00,68.08,68.14,68.06,68.07,22724.0,65.1998,65.2573,65.1807,65.1903,22724.0
2023-06-20 13:30:00,68.07,68.07,67.95,67.98,40457.0,65.1903,65.1903,65.0753,65.1041,40457.0
2023-06-20 13:40:00,67.98,68.04,67.95,68.03,26389.0,65.1041,65.1615,65.0753,65.1519,26389.0
2023-06-20 13:50:00,68.04,68.06,67.99,68.0,22008.0,65.1615,65.1807,65.1136,65.1232,22008.0
2023-06-20 14:00:00,68.01,68.04,67.94,67.95,24229.0,65.1328,65.1615,65.0658,65.0753,24229.0
2023-06-20 14:10:00,67.95,67.98,67.91,67.94,16455.0,65.0753,65.1041,65.037,65.0658,16455.0
2023-06-20 14:20:00,67.94,68.0,67.93,68.0,22127.0,65.0658,65.1232,65.0562,65.1232,22127.0
2023-06-20 14:30:00,68.0,68.09,67.99,68.09,17907.0,65.1232,65.2094,65.1136,65.2094,17907.0
2023-06-20 14:40:00,68.09,68.09,67.94,68.03,21143.0,65.2094,65.2094,65.0658,65.1519,21143.0
2023-06-20 14:50:00,68.03,68.05,67.97,68.0,22397.0,65.1519,65.1711,65.0945,65.1232,22397.0
2023-06-20 15:00:00,68.0,68.07,67.98,68.02,40159.0,65.1232,65.1903,65.1041,65.1424,40159.0
2023-06-20 15:10:00,68.01,68.07,67.99,68.0,25112.0,65.1328,65.1903,65.1136,65.1232,25112.0
2023-06-20 15:20:00,67.99,68.03,67.95,68.01,35883.0,65.1136,65.1519,65.0753,65.1328,35883.0
2023-06-20 15:30:00,68.01,68.02,67.85,67.97,48472.0,65.1328,65.1424,64.9796,65.0945,48472.0
2023-06-20 15:40:00,67.98,68.02,67.91,67.93,56027.0,65.1041,65.1424,65.037,65.0562,56027.0
2023-06-20 15:50:00,67.94,67.99,67.8,67.81,289349.0,65.0658,65.1136,64.9317,64.9413,289349.0
2023-06-21 09:30:00,67.2,67.31,66.58,66.76,96998.0,64.3571,64.4624,63.7633,63.9357,96998.0
2023-06-21 09:40:00,66.74,67.28,66.68,67.15,40577.0,63.9165,64.4337,63.8591,64.3092,40577.0
2023-06-21 09:50:00,67.16,67.22,67.05,67.2,34374.0,64.3188,64.3762,64.2134,64.3571,34374.0
2023-06-21 10:00:00,67.21,67.22,67.03,67.16,59717.0,64.3666,64.3762,64.1943,64.3188,59717.0
2023-06-21 10:10:00,67.16,67.35,67.14,67.3,48754.0,64.3188,64.5007,64.2996,64.4528,48754.0
2023-06-21 10:20:00,67.3,67.4,67.23,67.4,34609.0,64.4528,64.5486,64.3858,64.5486,34609.0
2023-06-21 10:30:00,67.39,67.55,67.39,67.55,31956.0,64.539,64.6923,64.539,64.6923,31956.0
2023-06-21 10:40:00,67.55,67.59,67.46,67.47,30481.0,64.6923,64.7306,64.6061,64.6156,30481.0
2023-06-21 10:50:00,67.48,67.63,67.4,67.62,44242.0,64.6252,64.7689,64.5486,64.7593,44242.0
2023-06-21 11:00:00,67.63,67.76,67.55,67.59,33012.0,64.7689,64.8934,64.6923,64.7306,33012.0
2023-06-21 11:10:00,67.59,67.72,67.55,67.63,29090.0,64.7306,64.8551,64.6923,64.7689,29090.0
2023-06-21 11:20:00,67.62,67.75,67.58,67.72,58004.0,64.7593,64.8838,64.721,64.8551,58004.0
2023-06-21 11:30:00,67.72,67.85,67.69,67.79,27856.0,64.8551,64.9796,64.8263,64.9221,27856.0
2023-06-21 11:40:00,67.79,67.9,67.79,67.81,22266.0,64.9221,65.0274,64.9221,64.9413,22266.0
2023-06-21 11:50:00,67.8,67.86,67.73,67.77,45316.0,64.9317,64.9891,64.8646,64.9029,45316.0
2023-06-21 12:00:00,67.77,67.87,67.74,67.87,22245.0,64.9029,64.9987,64.8742,64.9987,22245.0
2023-06-21 12:10:00,67.89,67.9,67.81,67.81,18052.0,65.0179,65.0274,64.9413,64.9413,18052.0
2023-06-21 12:20:00,67.82,67.89,67.78,67.89,11629.0,64.9508,65.0179,64.9125,65.0179,11629.0
2023-06-21 12:30:00,67.9,67.98,67.82,67.82,20475.0,65.0274,65.1041,64.9508,64.9508,20475.0
2023-06-21 12:40:00,67.82,67.82,67.64,67.66,31283.0,64.9508,64.9508,64.7784,64.7976,31283.0
2023-06-21 12:50:00,67.67,67.72,67.62,67.65,35272.0,64.8072,64.8551,64.7593,64.788,35272.0
2023-06-21 13:00:00,67.64,67.67,67.55,67.65,28225.0,64.7784,64.8072,64.6923,64.788,28225.0
2023-06-21 13:10:00,67.67,67.68,67.55,67.6,23620.0,64.8072,64.8168,64.6923,64.7401,23620.0
2023-06-21 13:20:00,67.59,67.67,67.58,67.66,20842.0,64.7306,64.8072,64.721,64.7976,20842.0
2023-06-21 13:30:00,67.67,67.67,67.6,67.64,24014.0,64.8072,64.8072,64.7401,64.7784,24014.0
2023-06-21 13:40:00,67.64,67.73,67.61,67.7,21661.0,64.7784,64.8646,64.7497,64.8359,21661.0
2023-06-21 13:50:00,67.71,67.78,67.69,67.73,24025.0,64.8455,64.9125,64.8263,64.8646,24025.0
2023-06-21 14:00:00,67.72,67.77,67.69,67.69,16859.0,64.8551,64.9029,64.8263,64.8263,16859.0
2023-06-21 14:10:00,67.69,67.73,67.68,67.7,31506.0,64.8263,64.8646,64.8168,64.8359,31506.0
2023-06-21 14:20:00,67.71,67.78,67.71,67.77,18392.0,64.8455,64.9125,64.8455,64.9029,18392.0
2023-06-21 14:30:00,67.76,67.78,67.74,67.76,19004.0,64.8934,64.9125,64.8742,64.8934,19004.0
2023-06-21 14:40:00,67.76,67.77,67.69,67.75,25157.0,64.8934,64.9029,64.8263,64.8838,25157.0
2023-06-21 14:50:00,67.76,67.77,67.72,67.73,19209.0,64.8934,64.9029,64.8551,64.8646,19209.0
2023-06-21 15:00:00,67.72,67.72,67.64,67.67,25265.0,64.8551,64.8551,64.7784,64.8072,25265.0
2023-06-21 15:10:00,67.67,67.71,67.63,67.7,31793.0,64.8072,64.8455,64.7689,64.8359,31793.0
2023-06-21 15:20:00,67.71,67.71,67.6,67.62,22018.0,64.8455,64.8455,64.7401,64.7593,22018.0
2023-06-21 15:30:00,67.62,67.63,67.49,67.54,82341.0,64.7593,64.7689,64.6348,64.6827,82341.0
2023-06-21 15:40:00,67.54,67.61,67.52,67.58,62302.0,64.6827,64.7497,64.6635,64.721,62302.0
2023-06-21 15:50:00,67.58,67.67,67.51,67.56,191280.0,64.721,64.8072,64.6539,64.7018,191280.0
2023-06-22 09:30:00,67.52,67.52,67.15,67.46,44408.0,64.6635,64.6635,64.3092,64.6061,44408.0
2023-06-22 09:40:00,67.45,67.45,67.19,67.27,34328.0,64.5965,64.5965,64.3475,64.4241,34328.0
2023-06-22 09:50:00,67.27,67.53,67.24,67.46,15990.0,64.4241,64.6731,64.3954,64.6061,15990.0
2023-06-22 10:00:00,67.46,67.55,67.4,67.48,24432.0,64.6061,64.6923,64.5486,64.6252,24432.0
2023-06-22 10:10:00,67.47,67.6,67.44,67.45,31056.0,64.6156,64.7401,64.5869,64.5965,31056.0
2023-06-22 10:20:00,67.46,67.52,67.42,67.48,15417.0,64.6061,64.6635,64.5678,64.6252,15417.0
2023-06-22 10:30:00,67.47,67.52,67.31,67.32,18060.0,64.6156,64.6635,64.4624,64.472,18060.0
2023-06-22 10:40:00,67.32,67.33,67.19,67.28,23925.0,64.472,64.4816,64.3475,64.4337,23925.0
2023-06-22 10:50:00,67.28,67.35,67.28,67.32,19799.0,64.4337,64.5007,64.4337,64.472,19799.0
2023-06-22 11:00:00,67.36,67.36,67.18,67.2,25311.0,64.5103,64.5103,64.3379,64.3571,25311.0
2023-06-22 11:10:00,67.2,67.22,67.11,67.14,16350.0,64.3571,64.3762,64.2709,64.2996,16350.0
2023-06-22 11:20:00,67.14,67.18,67.1,67.16,16842.0,64.2996,64.3379,64.2613,64.3188,16842.0
2023-06-22 11:30:00,67.18,67.27,67.17,67.22,18412.0,64.3379,64.4241,64.3283,64.3762,18412.0
2023-06-22 11:40:00,67.22,67.23,67.11,67.12,17897.0,64.3762,64.3858,64.2709,64.2804,17897.0
2023-06-22 11:50:00,67.12,67.18,67.11,67.15,15440.0,64.2804,64.3379,64.2709,64.3092,15440.0
2023-06-22 12:00:00,67.16,67.18,67.12,67.17,15202.0,64.3188,64.3379,64.2804,64.3283,15202.0
2023-06-22 12:10:00,67.17,67.21,67.13,67.15,18077.0,64.3283,64.3666,64.29,64.3092,18077.0
2023-06-22 12:20:00,67.16,67.22,67.14,67.22,13379.0,64.3188,64.3762,64.2996,64.3762,13379.0
2023-06-22 12:30:00,67.23,67.31,67.22,67.31,18320.0,64.3858,64.4624,64.3762,64.4624,18320.0
2023-06-22 12:40:00,67.31,67.32,67.26,67.31,34535.0,64.4624,64.472,64.4145,64.4624,34535.0
2023-06-22 12:50:00,67.32,67.33,67.27,67.33,16658.0,64.472,64.4816,64.4241,64.4816,16658.0
2023-06-22 13:00:00,67.32,67.34,67.29,67.3,16917.0,64.472,64.4911,64.4433,64.4528,16917.0
2023-06-22 13:10:00,67.3,67.4,67.28,67.39,17332.0,64.4528,64.5486,64.4337,64.539,17332.0
2023-06-22 13:20:00,67.39,67.54,67.38,67.54,25805.0,64.539,64.6827,64.5294,64.6827,25805.0
2023-06-22 13:30:00,67.54,67.54,67.41,67.45,14454.0,64.6827,64.6827,64.5582,64.5965,14454.0
2023-06-22 13:40:00,67.45,67.47,67.42,67.42,15846.0,64.5965,64.6156,64.5678,64.5678,15846.0
2023-06-22 13:50:00,67.43,67.56,67.43,67.55,29009.0,64.5773,64.7018,64.5773,64.6923,29009.0
2023-06-22 14:00:00,67.56,67.62,67.54,67.62,11421.0,64.7018,64.7593,64.6827,64.7593,11421.0
2023-06-22 14:10:00,67.62,67.62,67.53,67.53,10956.0,64.7593,64.7593,64.6731,64.6731,10956.0
2023-06-22 14:20:00,67.53,67.62,67.51,67.61,14148.0,64.6731,64.7593,64.6539,64.7497,14148.0
2023-06-22 14:30:00,67.61,67.7,67.61,67.7,14252.0,64.7497,64.8359,64.7497,64.8359,14252.0
2023-06-22 14:40:00,67.7,67.71,67.57,67.58,17177.0,64.8359,64.8455,64.7114,64.721,17177.0
2023-06-22 14:50:00,67.58,67.62,67.55,67.59,15533.0,64.721,64.7593,64.6923,64.7306,15533.0
2023-06-22 15:00:00,67.61,67.62,67.53,67.55,19035.0,64.7497,64.7593,64.6731,64.6923,19035.0
2023-06-22 15:10:00,67.54,67.55,67.46,67.48,23721.0,64.6827,64.6923,64.6061,64.6252,23721.0
2023-06-22 15:20:00,67.47,67.53,67.42,67.48,63559.0,64.6156,64.6731,64.5678,64.6252,63559.0
2023-06-22 15:30:00,67.48,67.48,67.37,67.45,41908.0,64.6252,64.6252,64.5199,64.5965,41908.0
2023-06-22 15:40:00,67.44,67.47,67.39,67.42,44727.0,64.5869,64.6156,64.539,64.5678,44727.0
2023-06-22 15:50:00,67.43,67.57,67.4,67.56,181359.0,64.5773,64.7114,64.5486,64.7018,181359.0
2023-06-23 09:30:00,67.23,67.24,66.91,66.99,58645.0,64.3858,64.3954,64.0793,64.1559,58645.0
2023-06-23 09:40:00,67.0,67.3,66.98,67.17,23272.0,64.1655,64.4528,64.1464,64.3283,23272.0
2023-06-23 09:50:00,67.15,67.29,67.12,67.26,27049.0,64.3092,64.4433,64.2804,64.4145,27049.0
2023-06-23 10:00:00,67.3,67.38,67.29,67.3,21387.0,64.4528,64.5294,64.4433,64.4528,21387.0
2023-06-23 10:10:00,67.29,67.32,67.18,67.25,16930.0,64.4433,64.472,64.3379,64.4049,16930.0
2023-06-23 10:20:00,67.26,67.36,67.2,67.3,22847.0,64.4145,64.5103,64.3571,64.4528,22847.0
2023-06-23 10:30:00,67.32,67.41,67.25,67.41,28317.0,64.472,64.5582,64.4049,64.5582,28317.0
2023-06-23 10:40:00,67.39,67.47,67.33,67.45,24147.0,64.539,64.6156,64.4816,64.5965,24147.0
2023-06-23 10:50:00,67.46,67.49,67.31,67.45,18346.0,64.6061,64.6348,64.4624,64.5965,18346.0
2023-06-23 11:00:00,67.45,67.54,67.4,67.43,21742.0,64.5965,64.6827,64.5486,64.5773,21742.0
2023-06-23 11:10:00,67.42,67.52,67.36,67.52,19436.0,64.5678,64.6635,64.5103,64.6635,19436.0
2023-06-23 11:20:00,67.52,67.55,67.43,67.53,17072.0,64.6635,64.6923,64.5773,64.6731,17072.0
2023-06-23 11:30:00,67.51,67.6,67.49,67.6,21884.0,64.6539,64.7401,64.6348,64.7401,21884.0
2023-06-23 11:40:00,67.61,67.66,67.59,67.59,14972.0,64.7497,64.7976,64.7306,64.7306,14972.0
2023-06-23 11:50:00,67.58,67.62,67.47,67.62,36262.0,64.721,64.7593,64.6156,64.7593,36262.0
2023-06-23 12:00:00,67.62,67.62,67.55,67.56,11332.0,64.7593,64.7593,64.6923,64.7018,11332.0
2023-06-23 12:10:00,67.56,67.56,67.38,67.4,20063.0,64.7018,64.7018,64.5294,64.5486,20063.0
2023-06-23 12:20:00,67.39,67.5,67.39,67.5,25411.0,64.539,64.6444,64.539,64.6444,25411.0
2023-06-23 12:30:00,67.51,67.56,67.44,67.44,14092.0,64.6539,64.7018,64.5869,64.5869,14092.0
2023-06-23 12:40:00,67.45,67.49,67.43,67.47,8340.0,64.5965,64.6348,64.5773,64.6156,8340.0
2023-06-23 12:50:00,67.46,67.49,67.42,67.47,10711.0,64.6061,64.6348,64.5678,64.6156,10711.0
2023-06-23 13:00:00,67.48,67.49,67.39,67.4,7813.0,64.6252,64.6348,64.539,64.5486,7813.0
2023-06-23 13:10:00,67.41,67.44,67.39,67.41,12476.0,64.5582,64.5869,64.539,64.5582,12476.0
2023-06-23 13:20:00,67.41,67.42,67.38,67.41,9084.0,64.5582,64.5678,64.5294,64.5582,9084.0
2023-06-23 13:30:00,67.41,67.49,67.38,67.48,17754.0,64.5582,64.6348,64.5294,64.6252,17754.0
2023-06-23 13:40:00,67.49,67.52,67.46,67.51,14351.0,64.6348,64.6635,64.6061,64.6539,14351.0
2023-06-23 13:50:00,67.5,67.53,67.48,67.49,21095.0,64.6444,64.6731,64.6252,64.6348,21095.0
2023-06-23 14:00:00,67.48,67.48,67.36,67.37,16649.0,64.6252,64.6252,64.5103,64.5199,16649.0
2023-06-23 14:10:00,67.36,67.36,67.26,67.31,20935.0,64.5103,64.5103,64.4145,64.4624,20935.0
2023-06-23 14:20:00,67.32,67.34,67.22,67.23,17546.0,64.472,64.4911,64.3762,64.3858,17546.0
2023-06-23 14:30:00,67.23,67.26,67.17,67.2,15198.0,64.3858,64.4145,64.3283,64.3571,15198.0
2023-06-23 14:40:00,67.19,67.2,67.12,67.15,18812.0,64.3475,64.3571,64.2804,64.3092,18812.0
2023-06-23 14:50:00,67.14,67.16,67.09,67.16,16474.0,64.2996,64.3188,64.2517,64.3188,16474.0
2023-06-23 15:00:00,67.15,67.17,67.06,67.17,57754.0,64.3092,64.3283,64.223,64.3283,57754.0
2023-06-23 15:10:00,67.17,67.2,67.12,67.15,28519.0,64.3283,64.3571,64.2804,64.3092,28519.0
2023-06-23 15:20:00,67.15,67.17,67.04,67.08,46610.0,64.3092,64.3283,64.2038,64.2421,46610.0
2023-06-23 15:30:00,67.08,67.19,67.08,67.16,46150.0,64.2421,64.3475,64.2421,64.3188,46150.0
2023-06-23 15:40:00,67.16,67.22,67.13,67.15,50296.0,64.3188,64.3762,64.29,64.3092,50296.0
2023-06-23 15:50:00,67.15,67.38,67.11,67.14,219583.0,64.3092,64.5294,64.2709,64.2996,219583.0
2023-06-26 09:30:00,67.16,67.53,67.15,67.53,38812.0,64.3188,64.6731,64.3092,64.6731,38812.0
2023-06-26 09:40:00,67.52,67.73,67.41,67.41,24827.0,64.6635,64.8646,64.5582,64.5582,24827.0
2023-06-26 09:50:00,67.39,67.39,67.19,67.21,23611.0,64.539,64.539,64.3475,64.3666,23611.0
2023-06-26 10:00:00,67.22,67.24,67.12,67.18,18371.0,64.3762,64.3954,64.2804,64.3379,18371.0
2023-06-26 10:10:00,67.16,67.28,67.09,67.24,20006.0,64.3188,64.4337,64.2517,64.3954,20006.0
2023-06-26 10:20:00,67.23,67.23,67.1,67.11,17215.0,64.3858,64.3858,64.2613,64.2709,17215.0
2023-06-26 10:30:00,67.1,67.12,67.05,67.09,24484.0,64.2613,64.2804,64.2134,64.2517,24484.0
2023-06-26 10:40:00,67.09,67.18,67.02,67.16,18368.0,64.2517,64.3379,64.1847,64.3188,18368.0
2023-06-26 10:50:00,67.14,67.25,67.12,67.23,20359.0,64.2996,64.4049,64.2804,64.3858,20359.0
2023-06-26 11:00:00,67.23,67.28,67.2,67.28,16478.0,64.3858,64.4337,64.3571,64.4337,16478.0
2023-06-26 11:10:00,67.31,67.48,67.31,67.47,12971.0,64.4624,64.6252,64.4624,64.6156,12971.0
2023-06-26 11:20:00,67.48,67.48,67.38,67.46,15832.0,64.6252,64.6252,64.5294,64.6061,15832.0
2023-06-26 11:30:00,67.48,67.57,67.45,67.48,20653.0,64.6252,64.7114,64.5965,64.6252,20653.0
2023-06-26 11:40:00,67.49,67.62,67.49,67.6,14575.0,64.6348,64.7593,64.6348,64.7401,14575.0
2023-06-26 11:50:00,67.61,67.7,67.59,67.66,14851.0,64.7497,64.8359,64.7306,64.7976,14851.0
2023-06-26 12:00:00,67.67,67.71,67.65,67.69,10913.0,64.8072,64.8455,64.788,64.8263,10913.0
2023-06-26 12:10:00,67.68,67.81,67.67,67.81,20858.0,64.8168,64.9413,64.8072,64.9413,20858.0
2023-06-26 12:20:00,67.81,67.88,67.77,67.85,11612.0,64.9413,65.0083,64.9029,64.9796,11612.0
2023-06-26 12:30:00,67.84,67.86,67.78,67.81,15151.0,64.97,64.9891,64.9125,64.9413,15151.0
2023-06-26 12:40:00,67.82,67.91,67.8,67.9,23419.0,64.9508,65.037,64.9317,65.0274,23419.0
2023-06-26 12:50:00,67.91,67.96,67.91,67.93,13557.0,65.037,65.0849,65.037,65.0562,13557.0
2023-06-26 13:00:00,67.92,67.94,67.84,67.86,13462.0,65.0466,65.0658,64.97,64.9891,13462.0
2023-06-26 13:10:00,67.87,67.9,67.85,67.89,12786.0,64.9987,65.0274,64.9796,65.0179,12786.0
2023-06-26 13:20:00,67.9,67.92,67.81,67.88,14013.0,65.0274,65.0466,64.9413,65.0083,14013.0
2023-06-26 13:30:00,67.87,67.87,67.82,67.86,11307.0,64.9987,64.9987,64.9508,64.9891,11307.0
2023-06-26 13:40:00,67.87,67.88,67.83,67.85,14249.0,64.9987,65.0083,64.9604,64.9796,14249.0
2023-06-26 13:50:00,67.85,67.87,67.79,67.79,15511.0,64.9796,64.9987,64.9221,64.9221,15511.0
2023-06-26 14:00:00,67.78,67.78,67.7,67.7,10385.0,64.9125,64.9125,64.8359,64.8359,10385.0
2023-06-26 14:10:00,67.69,67.7,67.63,67.63,12801.0,64.8263,64.8359,64.7689,64.7689,12801.0
2023-06-26 14:20:00,67.63,67.75,67.62,67.73,17049.0,64.7689,64.8838,64.7593,64.8646,17049.0
2023-06-26 14:30:00,67.74,67.8,67.74,67.79,13437.0,64.8742,64.9317,64.8742,64.9221,13437.0
2023-06-26 14:40:00,67.8,67.81,67.76,67.81,14347.0,64.9317,64.9413,64.8934,64.9413,14347.0
2023-06-26 14:50:00,67.81,67.82,67.77,67.78,20655.0,64.9413,64.9508,64.9029,64.9125,20655.0
2023-06-26 15:00:00,67.78,67.81,67.73,67.77,21447.0,64.9125,64.9413,64.8646,64.9029,21447.0
2023-06-26 15:10:00,67.76,67.78,67.71,67.74,24112.0,64.8934,64.9125,64.8455,64.8742,24112.0
2023-06-26 15:20:00,67.73,67.76,67.7,67.76,18712.0,64.8646,64.8934,64.8359,64.8934,18712.0
2023-06-26 15:30:00,67.75,67.79,67.69,67.7,29891.0,64.8838,64.9221,64.8263,64.8359,29891.0
2023-06-26 15:40:00,67.71,67.74,67.47,67.53,55707.0,64.8455,64.8742,64.6156,64.6731,55707.0
2023-06-26 15:50:00,67.54,67.6,67.48,67.6,169606.0,64.6827,64.7401,64.6252,64.7401,169606.0
2023-06-27 09:30:00,67.78,68.02,67.12,68.0,41338.0,64.9125,65.1424,64.2804,65.1232,41338.0
2023-06-27 09:40:00,67.99,68.09,67.93,67.94,17170.0,65.1136,65.2094,65.0562,65.0658,17170.0
2023-06-27 09:50:00,67.93,67.98,67.82,67.96,13675.0,65.0562,65.1041,64.9508,65.0849,13675.0
2023-06-27 10:00:00,67.95,67.98,67.89,67.93,21031.0,65.0753,65.1041,65.0179,65.0562,21031.0
2023-06-27 10:10:00,67.92,68.25,67.89,68.18,18524.0,65.0466,65.3626,65.0179,65.2956,18524.0
2023-06-27 10:20:00,68.17,68.27,68.15,68.2,16866.0,65.286,65.3818,65.2669,65.3148,16866.0
2023-06-27 10:30:00,68.22,68.28,68.17,68.25,16165.0,65.3339,65.3914,65.286,65.3626,16165.0
2023-06-27 10:40:00,68.25,68.39,68.25,68.34,16252.0,65.3626,65.4967,65.3626,65.4488,16252.0
2023-06-27 10:50:00,68.33,68.35,68.28,68.31,14856.0,65.4393,65.4584,65.3914,65.4201,14856.0
2023-06-27 11:00:00,68.31,68.35,68.26,68.32,11182.0,65.4201,65.4584,65.3722,65.4297,11182.0
2023-06-27 11:10:00,68.32,68.32,68.25,68.27,16025.0,65.4297,65.4297,65.3626,65.3818,16025.0
2023-06-27 11:20:00,68.27,68.29,68.22,68.25,16030.0,65.3818,65.4009,65.3339,65.3626,16030.0
2023-06-27 11:30:00,68.24,68.29,68.22,68.22,12874.0,65.3531,65.4009,65.3339,65.3339,12874.0
2023-06-27 11:40:00,68.23,68.24,68.13,68.13,13767.0,65.3435,65.3531,65.2477,65.2477,13767.0
2023-06-27 11:50:00,68.15,68.16,68.11,68.13,13176.0,65.2669,65.2764,65.2286,65.2477,13176.0
2023-06-27 12:00:00,68.13,68.17,68.12,68.17,13335.0,65.2477,65.286,65.2381,65.286,13335.0
2023-06-27 12:10:00,68.17,68.22,68.16,68.21,19572.0,65.286,65.3339,65.2764,65.3243,19572.0
2023-06-27 12:20:00,68.22,68.35,68.2,68.34,15995.0,65.3339,65.4584,65.3148,65.4488,15995.0
2023-06-27 12:30:00,68.34,68.42,68.27,68.42,14325.0,65.4488,65.5254,65.3818,65.5254,14325.0
2023-06-27 12:40:00,68.42,68.46,68.39,68.4,10076.0,65.5254,65.5638,65.4967,65.5063,10076.0
2023-06-27 12:50:00,68.39,68.43,68.35,68.43,16604.0,65.4967,65.535,65.4584,65.535,16604.0
2023-06-27 13:00:00,68.43,68.48,68.42,68.47,10645.0,65.535,65.5829,65.5254,65.5733,10645.0
2023-06-27 13:10:00,68.47,68.55,68.46,68.53,12636.0,65.5733,65.6499,65.5638,65.6308,12636.0
2023-06-27 13:20:00,68.54,68.56,68.53,68.55,14008.0,65.6404,65.6595,65.6308,65.6499,14008.0
2023-06-27 13:30:00,68.56,68.62,68.52,68.53,25129.0,65.6595,65.717,65.6212,65.6308,25129.0
2023-06-27 13:40:00,68.53,68.57,68.5,68.55,18956.0,65.6308,65.6691,65.6021,65.6499,18956.0
2023-06-27 13:50:00,68.55,68.6,68.55,68.56,14619.0,65.6499,65.6978,65.6499,65.6595,14619.0
2023-06-27 14:00:00,68.56,68.65,68.55,68.64,14930.0,65.6595,65.7457,65.6499,65.7361,14930.0
2023-06-27 14:10:00,68.64,68.69,68.63,68.66,16334.0,65.7361,65.784,65.7266,65.7553,16334.0
2023-06-27 14:20:00,68.66,68.71,68.64,68.64,16671.0,65.7553,65.8032,65.7361,65.7361,16671.0
2023-06-27 14:30:00,68.64,68.65,68.57,68.58,10092.0,65.7361,65.7457,65.6691,65.6787,10092.0
2023-06-27 14:40:00,68.59,68.59,68.56,68.59,15326.0,65.6883,65.6883,65.6595,65.6883,15326.0
2023-06-27 14:50:00,68.58,68.59,68.56,68.56,7438.0,65.6787,65.6883,65.6595,65.6595,7438.0
2023-06-27 15:00:00,68.56,68.59,68.53,68.55,16114.0,65.6595,65.6883,65.6308,65.6499,16114.0
2023-06-27 15:10:00,68.54,68.54,68.49,68.49,19081.0,65.6404,65.6404,65.5925,65.5925,19081.0
2023-06-27 15:20:00,68.5,68.53,68.46,68.5,17256.0,65.6021,65.6308,65.5638,65.6021,17256.0
2023-06-27 15:30:00,68.51,68.51,68.3,68.3,26558.0,65.6116,65.6116,65.4105,65.4105,26558.0
2023-06-27 15:40:00,68.31,68.44,68.31,68.42,40052.0,65.4201,65.5446,65.4201,65.5254,40052.0
2023-06-27 15:50:00,68.42,68.53,68.37,68.5,153563.0,65.5254,65.6308,65.4776,65.6021,153563.0
2023-06-28 09:30:00,68.16,68.45,67.66,67.87,94600.0,65.2764,65.5542,64.7976,64.9987,94600.0
2023-06-28 09:40:00,67.88,68.07,67.79,67.83,20284.0,65.0083,65.1903,64.9221,64.9604,20284.0
2023-06-28 09:50:00,67.83,67.96,67.76,67.95,21970.0,64.9604,65.0849,64.8934,65.0753,21970.0
2023-06-28 10:00:00,67.96,68.01,67.87,67.95,24028.0,65.0849,65.1328,64.9987,65.0753,24028.0
2023-06-28 10:10:00,67.97,68.08,67.89,68.08,71177.0,65.0945,65.1998,65.0179,65.1998,71177.0
2023-06-28 10:20:00,68.07,68.1,67.98,68.04,30013.0,65.1903,65.219,65.1041,65.1615,30013.0
2023-06-28 10:30:00,68.06,68.22,68.06,68.21,39220.0,65.1807,65.3339,65.1807,65.3243,39220.0
2023-06-28 10:40:00,68.2,68.23,68.04,68.07,20440.0,65.3148,65.3435,65.1615,65.1903,20440.0
2023-06-28 10:50:00,68.1,68.14,68.06,68.08,13419.0,65.219,65.2573,65.1807,65.1998,13419.0
2023-06-28 11:00:00,68.09,68.1,68.04,68.08,10770.0,65.2094,65.219,65.1615,65.1998,10770.0
2023-06-28 11:10:00,68.1,68.26,68.08,68.25,14454.0,65.219,65.3722,65.1998,65.3626,14454.0
2023-06-28 11:20:00,68.25,68.38,68.25,68.37,16179.0,65.3626,65.4871,65.3626,65.4776,16179.0
2023-06-28 11:30:00,68.37,68.42,68.34,68.34,17233.0,65.4776,65.5254,65.4488,65.4488,17233.0
2023-06-28 11:40:00,68.35,68.37,68.31,68.34,14631.0,65.4584,65.4776,65.4201,65.4488,14631.0
2023-06-28 11:50:00,68.34,68.38,68.29,68.31,10990.0,65.4488,65.4871,65.4009,65.4201,10990.0
2023-06-28 12:00:00,68.31,68.39,68.29,68.38,9635.0,65.4201,65.4967,65.4009,65.4871,9635.0
2023-06-28 12:10:00,68.38,68.45,68.37,68.37,12824.0,65.4871,65.5542,65.4776,65.4776,12824.0
2023-06-28 12:20:00,68.38,68.49,68.35,68.48,13354.0,65.4871,65.5925,65.4584,65.5829,13354.0
2023-06-28 12:30:00,68.5,68.53,68.47,68.51,15705.0,65.6021,65.6308,65.5733,65.6116,15705.0
2023-06-28 12:40:00,68.52,68.53,68.39,68.4,12963.0,65.6212,65.6308,65.4967,65.5063,12963.0
2023-06-28 12:50:00,68.39,68.41,68.26,68.35,12845.0,65.4967,65.5159,65.3722,65.4584,12845.0
2023-06-28 13:00:00,68.35,68.36,68.29,68.3,11977.0,65.4584,65.468,65.4009,65.4105,11977.0
2023-06-28 13:10:00,68.31,68.36,68.28,68.36,11688.0,65.4201,65.468,65.3914,65.468,11688.0
2023-06-28 13:20:00,68.35,68.39,68.3,68.31,14599.0,65.4584,65.4967,65.4105,65.4201,14599.0
2023-06-28 13:30:00,68.3,68.32,68.23,68.24,15486.0,65.4105,65.4297,65.3435,65.3531,15486.0
2023-06-28 13:40:00,68.25,68.25,68.21,68.23,11388.0,65.3626,65.3626,65.3243,65.3435,11388.0
2023-06-28 13:50:00,68.23,68.24,68.18,68.2,14564.0,65.3435,65.3531,65.2956,65.3148,14564.0
2023-06-28 14:00:00,68.2,68.22,68.19,68.21,12501.0,65.3148,65.3339,65.3052,65.3243,12501.0
2023-06-28 14:10:00,68.22,68.23,68.19,68.2,13727.0,65.3339,65.3435,65.3052,65.3148,13727.0
2023-06-28 14:20:00,68.2,68.2,68.14,68.17,8763.0,65.3148,65.3148,65.2573,65.286,8763.0
2023-06-28 14:30:00,68.17,68.2,68.16,68.17,13815.0,65.286,65.3148,65.2764,65.286,13815.0
2023-06-28 14:40:00,68.17,68.19,68.14,68.14,14802.0,65.286,65.3052,65.2573,65.2573,14802.0
2023-06-28 14:50:00,68.15,68.16,68.11,68.13,14790.0,65.2669,65.2764,65.2286,65.2477,14790.0
2023-06-28 15:00:00,68.13,68.27,68.13,68.27,35646.0,65.2477,65.3818,65.2477,65.3818,35646.0
2023-06-28 15:10:00,68.28,68.32,68.28,68.3,18045.0,65.3914,65.4297,65.3914,65.4105,18045.0
2023-06-28 15:20:00,68.31,68.31,68.24,68.25,23545.0,65.4201,65.4201,65.3531,65.3626,23545.0
2023-06-28 15:30:00,68.25,68.28,68.22,68.25,42795.0,65.3626,65.3914,65.3339,65.3626,42795.0
2023-06-28 15:40:00,68.26,68.28,68.21,68.25,57919.0,65.3722,65.3914,65.3243,65.3626,57919.0
2023-06-28 15:50:00,68.25,68.41,68.24,68.4,177292.0,65.3626,65.5159,65.3531,65.5063,177292.0
2023-06-29 09:30:00,68.45,68.75,68.34,68.74,36710.0,65.5542,65.8415,65.4488,65.8319,36710.0
2023-06-29 09:40:00,68.79,68.89,68.64,68.82,31254.0,65.8798,65.9756,65.7361,65.9085,31254.0
2023-06-29 09:50:00,68.84,68.99,68.79,68.89,15299.0,65.9277,66.0713,65.8798,65.9756,15299.0
2023-06-29 10:00:00,68.92,68.97,68.87,68.89,27711.0,66.0043,66.0522,65.9564,65.9756,27711.0
2023-06-29 10:10:00,68.89,68.97,68.86,68.96,21404.0,65.9756,66.0522,65.9468,66.0426,21404.0
2023-06-29 10:20:00,68.97,68.98,68.86,68.92,19431.0,66.0522,66.0618,65.9468,66.0043,19431.0
2023-06-29 10:30:00,68.95,69.01,68.83,68.84,22234.0,66.033,66.0905,65.9181,65.9277,22234.0
2023-06-29 10:40:00,68.84,68.86,68.78,68.83,18459.0,65.9277,65.9468,65.8702,65.9181,18459.0
2023-06-29 10:50:00,68.82,68.82,68.74,68.8,12666.0,65.9085,65.9085,65.8319,65.8894,12666.0
2023-06-29 11:00:00,68.8,68.94,68.79,68.93,10196.0,65.8894,66.0234,65.8798,66.0139,10196.0
2023-06-29 11:10:00,68.93,68.93,68.83,68.84,12154.0,66.0139,66.0139,65.9181,65.9277,12154.0
2023-06-29 11:20:00,68.84,68.89,68.78,68.88,10394.0,65.9277,65.9756,65.8702,65.966,10394.0
2023-06-29 11:30:00,68.88,68.92,68.85,68.85,15092.0,65.966,66.0043,65.9373,65.9373,15092.0
2023-06-29 11:40:00,68.85,68.89,68.84,68.85,15556.0,65.9373,65.9756,65.9277,65.9373,15556.0
2023-06-29 11:50:00,68.85,68.91,68.84,68.87,21102.0,65.9373,65.9947,65.9277,65.9564,21102.0
2023-06-29 12:00:00,68.88,68.91,68.87,68.89,7997.0,65.966,65.9947,65.9564,65.9756,7997.0
2023-06-29 12:10:00,68.9,69.01,68.89,69.01,8091.0,65.9851,66.0905,65.9756,66.0905,8091.0
2023-06-29 12:20:00,69.01,69.08,69.01,69.06,11828.0,66.0905,66.1575,66.0905,66.1384,11828.0
2023-06-29 12:30:00,69.06,69.09,69.01,69.08,10859.0,66.1384,66.1671,66.0905,66.1575,10859.0
2023-06-29 12:40:00,69.08,69.09,69.0,69.02,7905.0,66.1575,66.1671,66.0809,66.1001,7905.0
2023-06-29 12:50:00,69.02,69.06,69.02,69.06,8635.0,66.1001,66.1384,66.1001,66.1384,8635.0
2023-06-29 13:00:00,69.06,69.06,68.95,68.99,9623.0,66.1384,66.1384,66.033,66.0713,9623.0
2023-06-29 13:10:00,68.98,69.02,68.94,69.0,8030.0,66.0618,66.1001,66.0234,66.0809,8030.0
2023-06-29 13:20:00,69.0,69.01,68.96,69.0,9181.0,66.0809,66.0905,66.0426,66.0809,9181.0
2023-06-29 13:30:00,69.01,69.03,68.99,69.03,9139.0,66.0905,66.1096,66.0713,66.1096,9139.0
2023-06-29 13:40:00,69.03,69.05,69.01,69.03,14937.0,66.1096,66.1288,66.0905,66.1096,14937.0
2023-06-29 13:50:00,69.02,69.06,68.98,69.02,9010.0,66.1001,66.1384,66.0618,66.1001,9010.0
2023-06-29 14:00:00,69.02,69.03,68.89,68.93,10874.0,66.1001,66.1096,65.9756,66.0139,10874.0
2023-06-29 14:10:00,68.92,69.05,68.92,69.03,9768.0,66.0043,66.1288,66.0043,66.1096,9768.0
2023-06-29 14:20:00,69.05,69.09,69.03,69.09,11383.0,66.1288,66.1671,66.1096,66.1671,11383.0
2023-06-29 14:30:00,69.09,69.1,69.04,69.06,11689.0,66.1671,66.1767,66.1192,66.1384,11689.0
2023-06-29 14:40:00,69.05,69.1,69.01,69.08,13734.0,66.1288,66.1767,66.0905,66.1575,13734.0
2023-06-29 14:50:00,69.07,69.1,69.04,69.1,22027.0,66.1479,66.1767,66.1192,66.1767,22027.0
2023-06-29 15:00:00,69.11,69.16,69.08,69.16,9716.0,66.1863,66.2341,66.1575,66.2341,9716.0
2023-06-29 15:10:00,69.16,69.17,69.12,69.14,19448.0,66.2341,66.2437,66.1958,66.215,19448.0
2023-06-29 15:20:00,69.14,69.2,69.13,69.19,24500.0,66.215,66.2725,66.2054,66.2629,24500.0
2023-06-29 15:30:00,69.19,69.22,69.08,69.09,19751.0,66.2629,66.2916,66.1575,66.1671,19751.0
2023-06-29 15:40:00,69.08,69.1,69.05,69.07,37157.0,66.1575,66.1767,66.1288,66.1479,37157.0
2023-06-29 15:50:00,69.08,69.19,69.07,69.14,139083.0,66.1575,66.2629,66.1479,66.215,139083.0
2023-06-30 09:30:00,69.44,69.66,69.25,69.66,64539.0,66.5023,66.713,66.3203,66.713,64539.0
2023-06-30 09:40:00,69.69,69.75,69.4,69.48,23176.0,66.7417,66.7992,66.464,66.5406,23176.0
2023-06-30 09:50:00,69.5,69.71,69.44,69.59,23651.0,66.5598,66.7609,66.5023,66.646,23651.0
2023-06-30 10:00:00,69.55,69.77,69.55,69.75,28348.0,66.6076,66.8183,66.6076,66.7992,28348.0
2023-06-30 10:10:00,69.77,69.8,69.65,69.65,23404.0,66.8183,66.8471,66.7034,66.7034,23404.0
2023-06-30 10:20:00,69.66,69.7,69.65,69.7,10515.0,66.713,66.7513,66.7034,66.7513,10515.0
2023-06-30 10:30:00,69.7,69.72,69.53,69.53,17216.0,66.7513,66.7705,66.5885,66.5885,17216.0
2023-06-30 10:40:00,69.52,69.57,69.49,69.53,23637.0,66.5789,66.6268,66.5502,66.5885,23637.0
2023-06-30 10:50:00,69.54,69.67,69.51,69.66,20994.0,66.5981,66.7226,66.5693,66.713,20994.0
2023-06-30 11:00:00,69.67,69.67,69.56,69.56,15557.0,66.7226,66.7226,66.6172,66.6172,15557.0
2023-06-30 11:10:00,69.57,69.61,69.54,69.59,14170.0,66.6268,66.6651,66.5981,66.646,14170.0
2023-06-30 11:20:00,69.59,69.65,69.59,69.63,11136.0,66.646,66.7034,66.646,66.6843,11136.0
2023-06-30 11:30:00,69.63,69.64,69.56,69.64,9986.0,66.6843,66.6938,66.6172,66.6938,9986.0
2023-06-30 11:40:00,69.64,69.72,69.64,69.71,8571.0,66.6938,66.7705,66.6938,66.7609,8571.0
2023-06-30 11:50:00,69.72,69.73,69.66,69.73,10179.0,66.7705,66.78,66.713,66.78,10179.0
2023-06-30 12:00:00,69.73,69.78,69.72,69.74,9752.0,66.78,66.8279,66.7705,66.7896,9752.0
2023-06-30 12:10:00,69.75,69.81,69.75,69.81,9213.0,66.7992,66.8566,66.7992,66.8566,9213.0
2023-06-30 12:20:00,69.8,69.89,69.8,69.88,14451.0,66.8471,66.9333,66.8471,66.9237,14451.0
2023-06-30 12:30:00,69.88,69.88,69.76,69.77,8502.0,66.9237,66.9237,66.8088,66.8183,8502.0
2023-06-30 12:40:00,69.75,69.77,69.72,69.77,8529.0,66.7992,66.8183,66.7705,66.8183,8529.0
2023-06-30 12:50:00,69.76,69.82,69.76,69.81,8353.0,66.8088,66.8662,66.8088,66.8566,8353.0
2023-06-30 13:00:00,69.84,69.85,69.8,69.82,7120.0,66.8854,66.895,66.8471,66.8662,7120.0
2023-06-30 13:10:00,69.81,69.86,69.78,69.86,11617.0,66.8566,66.9045,66.8279,66.9045,11617.0
2023-06-30 13:20:00,69.86,69.89,69.85,69.87,11538.0,66.9045,66.9333,66.895,66.9141,11538.0
2023-06-30 13:30:00,69.85,69.93,69.85,69.86,16856.0,66.895,66.9716,66.895,66.9045,16856.0
2023-06-30 13:40:00,69.84,69.84,69.74,69.83,13896.0,66.8854,66.8854,66.7896,66.8758,13896.0
2023-06-30 13:50:00,69.83,69.85,69.8,69.81,15030.0,66.8758,66.895,66.8471,66.8566,15030.0
2023-06-30 14:00:00,69.82,69.92,69.81,69.92,10965.0,66.8662,66.962,66.8566,66.962,10965.0
2023-06-30 14:10:00,69.93,69.93,69.88,69.9,9674.0,66.9716,66.9716,66.9237,66.9428,9674.0
2023-06-30 14:20:00,69.89,69.96,69.85,69.95,11699.0,66.9333,67.0003,66.895,66.9907,11699.0
2023-06-30 14:30:00,69.95,69.95,69.89,69.92,16541.0,66.9907,66.9907,66.9333,66.962,16541.0
2023-06-30 14:40:00,69.92,69.97,69.9,69.94,12979.0,66.962,67.0099,66.9428,66.9811,12979.0
2023-06-30 14:50:00,69.95,69.95,69.89,69.92,9367.0,66.9907,66.9907,66.9333,66.962,9367.0
2023-06-30 15:00:00,69.93,70.0,69.93,69.95,22135.0,66.9716,67.0386,66.9716,66.9907,22135.0
2023-06-30 15:10:00,69.95,69.96,69.92,69.92,11491.0,66.9907,67.0003,66.962,66.962,11491.0
2023-06-30 15:20:00,69.91,69.95,69.86,69.95,16683.0,66.9524,66.9907,66.9045,66.9907,16683.0
2023-06-30 15:30:00,69.95,69.95,69.86,69.89,27439.0,66.9907,66.9907,66.9045,66.9333,27439.0
2023-06-30 15:40:00,69.88,69.9,69.74,69.83,43119.0,66.9237,66.9428,66.7896,66.8758,43119.0
2023-06-30 15:50:00,69.83,69.92,69.78,69.78,169865.0,66.8758,66.962,66.8279,66.8279,169865.0
2023-07-03 09:30:00,69.6,69.83,69.46,69.8,47588.0,66.6555,66.8758,66.5215,66.8471,47588.0
2023-07-03 09:40:00,69.87,69.89,69.65,69.66,23360.0,66.9141,66.9333,66.7034,66.713,23360.0
2023-07-03 09:50:00,69.65,69.77,69.51,69.73,18782.0,66.7034,66.8183,66.5693,66.78,18782.0
2023-07-03 10:00:00,69.74,69.87,69.67,69.85,24655.0,66.7896,66.9141,66.7226,66.895,24655.0
2023-07-03 10:10:00,69.86,69.94,69.75,69.86,15426.0,66.9045,66.9811,66.7992,66.9045,15426.0
2023-07-03 10:20:00,69.86,69.99,69.8,69.98,22169.0,66.9045,67.029,66.8471,67.0195,22169.0
2023-07-03 10:30:00,69.99,70.13,69.93,70.13,84227.0,67.029,67.1631,66.9716,67.1631,84227.0
2023-07-03 10:40:00,70.14,70.26,70.14,70.19,20665.0,67.1727,67.2876,67.1727,67.2206,20665.0
2023-07-03 10:50:00,70.18,70.3,70.14,70.3,17381.0,67.211,67.3259,67.1727,67.3259,17381.0
2023-07-03 11:00:00,70.29,70.43,70.28,70.41,22426.0,67.3163,67.4504,67.3068,67.4313,22426.0
2023-07-03 11:10:00,70.41,70.42,70.3,70.37,21650.0,67.4313,67.4408,67.3259,67.393,21650.0
2023-07-03 11:20:00,70.37,70.5,70.37,70.5,23182.0,67.393,67.5175,67.393,67.5175,23182.0
2023-07-03 11:30:00,70.49,70.55,70.47,70.55,16284.0,67.5079,67.5653,67.4887,67.5653,16284.0
2023-07-03 11:40:00,70.54,70.56,70.48,70.49,14556.0,67.5558,67.5749,67.4983,67.5079,14556.0
2023-07-03 11:50:00,70.5,70.52,70.45,70.5,23239.0,67.5175,67.5366,67.4696,67.5175,23239.0
2023-07-03 12:00:00,70.5,70.53,70.43,70.51,16900.0,67.5175,67.5462,67.4504,67.527,16900.0
2023-07-03 12:10:00,70.51,70.53,70.41,70.41,17618.0,67.527,67.5462,67.4313,67.4313,17618.0
2023-07-03 12:20:00,70.41,70.43,70.36,70.38,19125.0,67.4313,67.4504,67.3834,67.4025,19125.0
2023-07-03 12:30:00,70.39,70.44,70.36,70.42,19913.0,67.4121,67.46,67.3834,67.4408,19913.0
2023-07-03 12:40:00,70.42,70.42,70.18,70.22,13123.0,67.4408,67.4408,67.211,67.2493,13123.0
2023-07-03 12:50:00,70.22,70.26,70.13,70.15,38475.0,67.2493,67.2876,67.1631,67.1823,38475.0
2023-07-05 09:30:00,69.46,69.61,69.21,69.45,72045.0,66.5215,66.6651,66.282,66.5119,72045.0
2023-07-05 09:40:00,69.43,69.78,69.3,69.77,44420.0,66.4927,66.8279,66.3682,66.8183,44420.0
2023-07-05 09:50:00,69.77,69.8,69.62,69.78,19930.0,66.8183,66.8471,66.6747,66.8279,19930.0
2023-07-05 10:00:00,69.77,69.86,69.69,69.86,24767.0,66.8183,66.9045,66.7417,66.9045,24767.0
2023-07-05 10:10:00,69.86,69.86,69.68,69.8,20966.0,66.9045,66.9045,66.7321,66.8471,20966.0
2023-07-05 10:20:00,69.8,69.88,69.73,69.8,18761.0,66.8471,66.9237,66.78,66.8471,18761.0
2023-07-05 10:30:00,69.83,69.83,69.72,69.78,20824.0,66.8758,66.8758,66.7705,66.8279,20824.0
2023-07-05 10:40:00,69.79,69.88,69.74,69.74,14025.0,66.8375,66.9237,66.7896,66.7896,14025.0
2023-07-05 10:50:00,69.73,69.85,69.72,69.84,16949.0,66.78,66.895,66.7705,66.8854,16949.0
2023-07-05 11:00:00,69.85,69.89,69.78,69.78,17173.0,66.895,66.9333,66.8279,66.8279,17173.0
2023-07-05 11:10:00,69.79,70.05,69.79,70.05,25831.0,66.8375,67.0865,66.8375,67.0865,25831.0
2023-07-05 11:20:00,70.06,70.16,70.04,70.15,25754.0,67.0961,67.1918,67.0769,67.1823,25754.0
2023-07-05 11:30:00,70.16,70.16,70.1,70.12,11680.0,67.1918,67.1918,67.1344,67.1535,11680.0
2023-07-05 11:40:00,70.12,70.14,70.1,70.13,12499.0,67.1535,67.1727,67.1344,67.1631,12499.0
2023-07-05 11:50:00,70.13,70.13,70.03,70.06,12467.0,67.1631,67.1631,67.0673,67.0961,12467.0
2023-07-05 12:00:00,70.07,70.13,70.06,70.13,13513.0,67.1056,67.1631,67.0961,67.1631,13513.0
2023-07-05 12:10:00,70.14,70.14,69.95,69.97,31688.0,67.1727,67.1727,66.9907,67.0099,31688.0
2023-07-05 12:20:00,69.97,69.97,69.9,69.9,45342.0,67.0099,67.0099,66.9428,66.9428,45342.0
2023-07-05 12:30:00,69.9,69.91,69.83,69.9,20426.0,66.9428,66.9524,66.8758,66.9428,20426.0
2023-07-05 12:40:00,69.89,69.89,69.81,69.83,10035.0,66.9333,66.9333,66.8566,66.8758,10035.0
2023-07-05 12:50:00,69.84,69.87,69.8,69.86,11437.0,66.8854,66.9141,66.8471,66.9045,11437.0
2023-07-05 13:00:00,69.86,69.92,69.8,69.82,90490.0,66.9045,66.962,66.8471,66.8662,90490.0
2023-07-05 13:10:00,69.82,69.86,69.78,69.84,14713.0,66.8662,66.9045,66.8279,66.8854,14713.0
2023-07-05 13:20:00,69.84,69.91,69.84,69.89,10346.0,66.8854,66.9524,66.8854,66.9333,10346.0
2023-07-05 13:30:00,69.89,69.92,69.89,69.9,9177.0,66.9333,66.962,66.9333,66.9428,9177.0
2023-07-05 13:40:00,69.9,69.96,69.89,69.92,15040.0,66.9428,67.0003,66.9333,66.962,15040.0
2023-07-05 13:50:00,69.92,69.98,69.91,69.98,11569.0,66.962,67.0195,66.9524,67.0195,11569.0
2023-07-05 14:00:00,69.98,70.01,69.93,69.98,22099.0,67.0195,67.0482,66.9716,67.0195,22099.0
2023-07-05 14:10:00,69.97,69.97,69.79,69.84,18710.0,67.0099,67.0099,66.8375,66.8854,18710.0
2023-07-05 14:20:00,69.84,69.96,69.84,69.92,9197.0,66.8854,67.0003,66.8854,66.962,9197.0
2023-07-05 14:30:00,69.92,69.93,69.86,69.9,10561.0,66.962,66.9716,66.9045,66.9428,10561.0
2023-07-05 14:40:00,69.9,69.91,69.87,69.88,14109.0,66.9428,66.9524,66.9141,66.9237,14109.0
2023-07-05 14:50:00,69.9,69.94,69.86,69.94,9939.0,66.9428,66.9811,66.9045,66.9811,9939.0
2023-07-05 15:00:00,69.94,69.96,69.93,69.94,18024.0,66.9811,67.0003,66.9716,66.9811,18024.0
2023-07-05 15:10:00,69.94,69.96,69.92,69.93,19669.0,66.9811,67.0003,66.962,66.9716,19669.0
2023-07-05 15:20:00,69.93,69.96,69.91,69.95,24469.0,66.9716,67.0003,66.9524,66.9907,24469.0
2023-07-05 15:30:00,69.95,69.96,69.92,69.94,39409.0,66.9907,67.0003,66.962,66.9811,39409.0
2023-07-05 15:40:00,69.94,69.97,69.9,69.94,51775.0,66.9811,67.0099,66.9428,66.9811,51775.0
2023-07-05 15:50:00,69.92,70.0,69.85,69.91,253824.0,66.962,67.0386,66.895,66.9524,253824.0
2023-07-06 09:30:00,69.46,69.74,69.28,69.63,64455.0,66.5215,66.7896,66.3491,66.6843,64455.0
2023-07-06 09:40:00,69.64,69.64,69.29,69.51,30749.0,66.6938,66.6938,66.3586,66.5693,30749.0
2023-07-06 09:50:00,69.52,69.62,69.49,69.5,26892.0,66.5789,66.6747,66.5502,66.5598,26892.0
2023-07-06 10:00:00,69.48,69.54,69.34,69.41,41947.0,66.5406,66.5981,66.4065,66.4736,41947.0
2023-07-06 10:10:00,69.41,69.51,69.4,69.46,26942.0,66.4736,66.5693,66.464,66.5215,26942.0
2023-07-06 10:20:00,69.47,69.5,69.25,69.29,25790.0,66.531,66.5598,66.3203,66.3586,25790.0
2023-07-06 10:30:00,69.26,69.29,69.13,69.15,21059.0,66.3299,66.3586,66.2054,66.2246,21059.0
2023-07-06 10:40:00,69.14,69.25,69.09,69.21,23782.0,66.215,66.3203,66.1671,66.282,23782.0
2023-07-06 10:50:00,69.2,69.33,69.19,69.31,16076.0,66.2725,66.397,66.2629,66.3778,16076.0
2023-07-06 11:00:00,69.31,69.36,69.23,69.32,16425.0,66.3778,66.4257,66.3012,66.3874,16425.0
2023-07-06 11:10:00,69.32,69.45,69.28,69.36,16586.0,66.3874,66.5119,66.3491,66.4257,16586.0
2023-07-06 11:20:00,69.36,69.46,69.31,69.45,29823.0,66.4257,66.5215,66.3778,66.5119,29823.0
2023-07-06 11:30:00,69.44,69.51,69.43,69.47,21625.0,66.5023,66.5693,66.4927,66.531,21625.0
2023-07-06 11:40:00,69.47,69.51,69.42,69.48,35535.0,66.531,66.5693,66.4831,66.5406,35535.0
2023-07-06 11:50:00,69.48,69.58,69.46,69.56,23147.0,66.5406,66.6364,66.5215,66.6172,23147.0
2023-07-06 12:00:00,69.56,69.56,69.48,69.5,18425.0,66.6172,66.6172,66.5406,66.5598,18425.0
2023-07-06 12:10:00,69.51,69.51,69.45,69.46,12125.0,66.5693,66.5693,66.5119,66.5215,12125.0
2023-07-06 12:20:00,69.46,69.46,69.38,69.42,13393.0,66.5215,66.5215,66.4448,66.4831,13393.0
2023-07-06 12:30:00,69.42,69.49,69.42,69.49,15115.0,66.4831,66.5502,66.4831,66.5502,15115.0
2023-07-06 12:40:00,69.49,69.51,69.46,69.48,16168.0,66.5502,66.5693,66.5215,66.5406,16168.0
2023-07-06 12:50:00,69.49,69.51,69.45,69.45,14342.0,66.5502,66.5693,66.5119,66.5119,14342.0
2023-07-06 13:00:00,69.45,69.48,69.42,69.45,12965.0,66.5119,66.5406,66.4831,66.5119,12965.0
2023-07-06 13:10:00,69.46,69.47,69.4,69.44,10927.0,66.5215,66.531,66.464,66.5023,10927.0
2023-07-06 13:20:00,69.43,69.51,69.42,69.46,24744.0,66.4927,66.5693,66.4831,66.5215,24744.0
2023-07-06 13:30:00,69.46,69.5,69.44,69.46,20224.0,66.5215,66.5598,66.5023,66.5215,20224.0
2023-07-06 13:40:00,69.47,69.51,69.43,69.47,18518.0,66.531,66.5693,66.4927,66.531,18518.0
2023-07-06 13:50:00,69.47,69.58,69.46,69.55,21060.0,66.531,66.6364,66.5215,66.6076,21060.0
2023-07-06 14:00:00,69.55,69.56,69.47,69.48,25171.0,66.6076,66.6172,66.531,66.5406,25171.0
2023-07-06 14:10:00,69.48,69.52,69.45,69.52,17825.0,66.5406,66.5789,66.5119,66.5789,17825.0
2023-07-06 14:20:00,69.52,69.57,69.5,69.51,13680.0,66.5789,66.6268,66.5598,66.5693,13680.0
2023-07-06 14:30:00,69.51,69.56,69.51,69.55,32794.0,66.5693,66.6172,66.5693,66.6076,32794.0
2023-07-06 14:40:00,69.56,69.6,69.54,69.56,26158.0,66.6172,66.6555,66.5981,66.6172,26158.0
2023-07-06 14:50:00,69.56,69.61,69.55,69.6,32499.0,66.6172,66.6651,66.6076,66.6555,32499.0
2023-07-06 15:00:00,69.6,69.61,69.52,69.55,24468.0,66.6555,66.6651,66.5789,66.6076,24468.0
2023-07-06 15:10:00,69.56,69.61,69.55,69.6,36038.0,66.6172,66.6651,66.6076,66.6555,36038.0
2023-07-06 15:20:00,69.6,69.61,69.55,69.55,24879.0,66.6555,66.6651,66.6076,66.6076,24879.0
2023-07-06 15:30:00,69.55,69.61,69.52,69.59,33761.0,66.6076,66.6651,66.5789,66.646,33761.0
2023-07-06 15:40:00,69.59,69.61,69.53,69.61,53182.0,66.646,66.6651,66.5885,66.6651,53182.0
2023-07-06 15:50:00,69.61,69.71,69.49,69.63,232918.0,66.6651,66.7609,66.5502,66.6843,232918.0
2023-07-07 09:30:00,69.51,69.98,69.02,69.8,67049.0,66.5693,67.0195,66.1001,66.8471,67049.0
2023-07-07 09:40:00,69.79,69.82,69.65,69.82,44718.0,66.8375,66.8662,66.7034,66.8662,44718.0
2023-07-07 09:50:00,69.82,69.89,69.73,69.78,40381.0,66.8662,66.9333,66.78,66.8279,40381.0
2023-07-07 10:00:00,69.78,69.83,69.69,69.79,43377.0,66.8279,66.8758,66.7417,66.8375,43377.0
2023-07-07 10:10:00,69.78,69.95,69.77,69.9,47750.0,66.8279,66.9907,66.8183,66.9428,47750.0
2023-07-07 10:20:00,69.9,69.95,69.82,69.89,34374.0,66.9428,66.9907,66.8662,66.9333,34374.0
2023-07-07 10:30:00,69.89,69.97,69.85,69.9,30854.0,66.9333,67.0099,66.895,66.9428,30854.0
2023-07-07 10:40:00,69.9,69.94,69.83,69.87,28440.0,66.9428,66.9811,66.8758,66.9141,28440.0
2023-07-07 10:50:00,69.86,69.86,69.73,69.74,25726.0,66.9045,66.9045,66.78,66.7896,25726.0
2023-07-07 11:00:00,69.74,69.82,69.74,69.75,27484.0,66.7896,66.8662,66.7896,66.7992,27484.0
2023-07-07 11:10:00,69.75,69.86,69.74,69.86,25806.0,66.7992,66.9045,66.7896,66.9045,25806.0
2023-07-07 11:20:00,69.87,69.9,69.84,69.9,20167.0,66.9141,66.9428,66.8854,66.9428,20167.0
2023-07-07 11:30:00,69.89,70.11,69.89,69.98,41425.0,66.9333,67.144,66.9333,67.0195,41425.0
2023-07-07 11:40:00,69.98,70.05,69.93,70.04,14821.0,67.0195,67.0865,66.9716,67.0769,14821.0
2023-07-07 11:50:00,70.03,70.09,69.96,70.09,25659.0,67.0673,67.1248,67.0003,67.1248,25659.0
2023-07-07 12:00:00,70.1,70.19,70.09,70.18,21769.0,67.1344,67.2206,67.1248,67.211,21769.0
2023-07-07 12:10:00,70.19,70.26,70.18,70.23,13676.0,67.2206,67.2876,67.211,67.2589,13676.0
2023-07-07 12:20:00,70.23,70.36,70.22,70.36,23989.0,67.2589,67.3834,67.2493,67.3834,23989.0
2023-07-07 12:30:00,70.37,70.53,70.36,70.5,39722.0,67.393,67.5462,67.3834,67.5175,39722.0
2023-07-07 12:40:00,70.49,70.59,70.47,70.52,9293.0,67.5079,67.6036,67.4887,67.5366,9293.0
2023-07-07 12:50:00,70.52,70.62,70.5,70.62,16845.0,67.5366,67.6324,67.5175,67.6324,16845.0
2023-07-07 13:00:00,70.63,70.65,70.53,70.54,17271.0,67.642,67.6611,67.5462,67.5558,17271.0
2023-07-07 13:10:00,70.57,70.59,70.53,70.53,16561.0,67.5845,67.6036,67.5462,67.5462,16561.0
2023-07-07 13:20:00,70.53,70.55,70.48,70.51,18487.0,67.5462,67.5653,67.4983,67.527,18487.0
2023-07-07 13:30:00,70.5,70.5,70.36,70.39,17952.0,67.5175,67.5175,67.3834,67.4121,17952.0
2023-07-07 13:40:00,70.4,70.49,70.4,70.4,16297.0,67.4217,67.5079,67.4217,67.4217,16297.0
2023-07-07 13:50:00,70.4,70.4,70.26,70.34,29942.0,67.4217,67.4217,67.2876,67.3642,29942.0
2023-07-07 14:00:00,70.34,70.34,70.28,70.31,21273.0,67.3642,67.3642,67.3068,67.3355,21273.0
2023-07-07 14:10:00,70.31,70.38,70.3,70.32,33444.0,67.3355,67.4025,67.3259,67.3451,33444.0
2023-07-07 14:20:00,70.31,70.35,70.26,70.35,25703.0,67.3355,67.3738,67.2876,67.3738,25703.0
2023-07-07 14:30:00,70.35,70.36,70.26,70.27,24769.0,67.3738,67.3834,67.2876,67.2972,24769.0
2023-07-07 14:40:00,70.27,70.36,70.25,70.32,46634.0,67.2972,67.3834,67.278,67.3451,46634.0
2023-07-07 14:50:00,70.33,70.4,70.28,70.29,43588.0,67.3546,67.4217,67.3068,67.3163,43588.0
2023-07-07 15:00:00,70.29,70.29,70.21,70.22,39208.0,67.3163,67.3163,67.2397,67.2493,39208.0
2023-07-07 15:10:00,70.22,70.35,70.21,70.24,40101.0,67.2493,67.3738,67.2397,67.2685,40101.0
2023-07-07 15:20:00,70.23,70.23,70.12,70.16,63893.0,67.2589,67.2589,67.1535,67.1918,63893.0
2023-07-07 15:30:00,70.16,70.19,70.06,70.08,65366.0,67.1918,67.2206,67.0961,67.1152,65366.0
2023-07-07 15:40:00,70.08,70.08,69.92,69.94,88619.0,67.1152,67.1152,66.962,66.9811,88619.0
2023-07-07 15:50:00,69.94,70.08,69.88,70.04,253243.0,66.9811,67.1152,66.9237,67.0769,253243.0
2023-07-10 09:30:00,70.04,70.16,69.78,69.96,90501.0,67.0769,67.1918,66.8279,67.0003,90501.0
2023-07-10 09:40:00,69.98,70.14,69.91,70.1,69477.0,67.0195,67.1727,66.9524,67.1344,69477.0
2023-07-10 09:50:00,70.1,70.21,70.05,70.13,50267.0,67.1344,67.2397,67.0865,67.1631,50267.0
2023-07-10 10:00:00,70.13,70.22,70.02,70.2,62995.0,67.1631,67.2493,67.0578,67.2301,62995.0
2023-07-10 10:10:00,70.21,70.21,69.92,69.95,46782.0,67.2397,67.2397,66.962,66.9907,46782.0
2023-07-10 10:20:00,69.95,69.97,69.84,69.9,28047.0,66.9907,67.0099,66.8854,66.9428,28047.0
2023-07-10 10:30:00,69.91,69.93,69.78,69.8,37791.0,66.9524,66.9716,66.8279,66.8471,37791.0
2023-07-10 10:40:00,69.81,69.81,69.67,69.76,33566.0,66.8566,66.8566,66.7226,66.8088,33566.0
2023-07-10 10:50:00,69.76,69.76,69.58,69.65,25477.0,66.8088,66.8088,66.6364,66.7034,25477.0
2023-07-10 11:00:00,69.67,69.71,69.36,69.38,28600.0,66.7226,66.7609,66.4257,66.4448,28600.0
2023-07-10 11:10:00,69.37,69.42,69.34,69.34,26215.0,66.4353,66.4831,66.4065,66.4065,26215.0
2023-07-10 11:20:00,69.34,69.51,69.31,69.41,26500.0,66.4065,66.5693,66.3778,66.4736,26500.0
2023-07-10 11:30:00,69.4,69.51,69.4,69.42,23446.0,66.464,66.5693,66.464,66.4831,23446.0
2023-07-10 11:40:00,69.42,69.59,69.42,69.56,36318.0,66.4831,66.646,66.4831,66.6172,36318.0
2023-07-10 11:50:00,69.56,69.63,69.55,69.62,14613.0,66.6172,66.6843,66.6076,66.6747,14613.0
2023-07-10 12:00:00,69.63,69.67,69.55,69.65,22897.0,66.6843,66.7226,66.6076,66.7034,22897.0
2023-07-10 12:10:00,69.64,69.79,69.63,69.77,13891.0,66.6938,66.8375,66.6843,66.8183,13891.0
2023-07-10 12:20:00,69.78,69.79,69.72,69.73,20283.0,66.8279,66.8375,66.7705,66.78,20283.0
2023-07-10 12:30:00,69.73,69.79,69.66,69.66,16005.0,66.78,66.8375,66.713,66.713,16005.0
2023-07-10 12:40:00,69.66,69.76,69.65,69.76,13888.0,66.713,66.8088,66.7034,66.8088,13888.0
2023-07-10 12:50:00,69.75,69.75,69.66,69.67,19136.0,66.7992,66.7992,66.713,66.7226,19136.0
2023-07-10 13:00:00,69.68,69.74,69.67,69.72,18170.0,66.7321,66.7896,66.7226,66.7705,18170.0
2023-07-10 13:10:00,69.73,69.76,69.7,69.71,18160.0,66.78,66.8088,66.7513,66.7609,18160.0
2023-07-10 13:20:00,69.72,69.76,69.62,69.63,16015.0,66.7705,66.8088,66.6747,66.6843,16015.0
2023-07-10 13:30:00,69.64,69.7,69.63,69.68,16288.0,66.6938,66.7513,66.6843,66.7321,16288.0
2023-07-10 13:40:00,69.68,69.73,69.64,69.64,17098.0,66.7321,66.78,66.6938,66.6938,17098.0
2023-07-10 13:50:00,69.65,69.72,69.65,69.66,24000.0,66.7034,66.7705,66.7034,66.713,24000.0
2023-07-10 14:00:00,69.67,69.68,69.61,69.66,17471.0,66.7226,66.7321,66.6651,66.713,17471.0
2023-07-10 14:10:00,69.66,69.71,69.65,69.68,15630.0,66.713,66.7609,66.7034,66.7321,15630.0
2023-07-10 14:20:00,69.68,69.73,69.67,69.72,18540.0,66.7321,66.78,66.7226,66.7705,18540.0
2023-07-10 14:30:00,69.71,69.73,69.6,69.6,19014.0,66.7609,66.78,66.6555,66.6555,19014.0
2023-07-10 14:40:00,69.6,69.66,69.6,69.61,14541.0,66.6555,66.713,66.6555,66.6651,14541.0
2023-07-10 14:50:00,69.6,69.7,69.6,69.68,20439.0,66.6555,66.7513,66.6555,66.7321,20439.0
2023-07-10 15:00:00,69.69,69.69,69.6,69.61,24963.0,66.7417,66.7417,66.6555,66.6651,24963.0
2023-07-10 15:10:00,69.6,69.65,69.57,69.64,21376.0,66.6555,66.7034,66.6268,66.6938,21376.0
2023-07-10 15:20:00,69.64,69.72,69.63,69.63,30056.0,66.6938,66.7705,66.6843,66.6843,30056.0
2023-07-10 15:30:00,69.63,69.73,69.6,69.73,45301.0,66.6843,66.78,66.6555,66.78,45301.0
2023-07-10 15:40:00,69.73,69.77,69.62,69.64,67833.0,66.78,66.8183,66.6747,66.6938,67833.0
2023-07-10 15:50:00,69.63,69.64,69.52,69.57,165532.0,66.6843,66.6938,66.5789,66.6268,165532.0
2023-07-11 09:30:00,69.62,69.85,69.57,69.85,79563.0,66.6747,66.895,66.6268,66.895,79563.0
2023-07-11 09:40:00,69.85,70.0,69.81,69.92,60920.0,66.895,67.0386,66.8566,66.962,60920.0
2023-07-11 09:50:00,69.94,70.0,69.82,69.98,52952.0,66.9811,67.0386,66.8662,67.0195,52952.0
2023-07-11 10:00:00,70.01,70.02,69.89,69.97,51907.0,67.0482,67.0578,66.9333,67.0099,51907.0
2023-07-11 10:10:00,69.95,70.03,69.83,69.98,35960.0,66.9907,67.0673,66.8758,67.0195,35960.0
2023-07-11 10:20:00,69.97,70.03,69.9,69.9,38999.0,67.0099,67.0673,66.9428,66.9428,38999.0
2023-07-11 10:30:00,69.89,69.89,69.79,69.81,32580.0,66.9333,66.9333,66.8375,66.8566,32580.0
2023-07-11 10:40:00,69.82,69.96,69.82,69.93,22798.0,66.8662,67.0003,66.8662,66.9716,22798.0
2023-07-11 10:50:00,69.94,70.02,69.91,69.99,46679.0,66.9811,67.0578,66.9524,67.029,46679.0
2023-07-11 11:00:00,70.0,70.01,69.92,69.95,19644.0,67.0386,67.0482,66.962,66.9907,19644.0
2023-07-11 11:10:00,69.95,70.02,69.93,69.93,31297.0,66.9907,67.0578,66.9716,66.9716,31297.0
2023-07-11 11:20:00,69.94,69.95,69.84,69.88,56128.0,66.9811,66.9907,66.8854,66.9237,56128.0
2023-07-11 11:30:00,69.87,69.91,69.84,69.9,25249.0,66.9141,66.9524,66.8854,66.9428,25249.0
2023-07-11 11:40:00,69.9,69.91,69.84,69.84,20325.0,66.9428,66.9524,66.8854,66.8854,20325.0
2023-07-11 11:50:00,69.83,69.87,69.81,69.84,19542.0,66.8758,66.9141,66.8566,66.8854,19542.0
2023-07-11 12:00:00,69.84,69.89,69.82,69.87,23509.0,66.8854,66.9333,66.8662,66.9141,23509.0
2023-07-11 12:10:00,69.88,69.91,69.84,69.9,14379.0,66.9237,66.9524,66.8854,66.9428,14379.0
2023-07-11 12:20:00,69.9,69.9,69.78,69.87,31179.0,66.9428,66.9428,66.8279,66.9141,31179.0
2023-07-11 12:30:00,69.87,69.89,69.83,69.88,16875.0,66.9141,66.9333,66.8758,66.9237,16875.0
2023-07-11 12:40:00,69.88,69.95,69.88,69.92,26710.0,66.9237,66.9907,66.9237,66.962,26710.0
2023-07-11 12:50:00,69.93,69.98,69.92,69.94,15033.0,66.9716,67.0195,66.962,66.9811,15033.0
2023-07-11 13:00:00,69.94,69.95,69.89,69.91,14470.0,66.9811,66.9907,66.9333,66.9524,14470.0
2023-07-11 13:10:00,69.9,69.92,69.83,69.83,42235.0,66.9428,66.962,66.8758,66.8758,42235.0
2023-07-11 13:20:00,69.82,69.87,69.82,69.85,17598.0,66.8662,66.9141,66.8662,66.895,17598.0
2023-07-11 13:30:00,69.86,69.9,69.81,69.81,14857.0,66.9045,66.9428,66.8566,66.8566,14857.0
2023-07-11 13:40:00,69.82,69.9,69.82,69.89,19277.0,66.8662,66.9428,66.8662,66.9333,19277.0
2023-07-11 13:50:00,69.88,69.94,69.88,69.92,16581.0,66.9237,66.9811,66.9237,66.962,16581.0
2023-07-11 14:00:00,69.92,69.96,69.91,69.95,21911.0,66.962,67.0003,66.9524,66.9907,21911.0
2023-07-11 14:10:00,69.95,69.96,69.9,69.94,15291.0,66.9907,67.0003,66.9428,66.9811,15291.0
2023-07-11 14:20:00,69.94,70.02,69.91,70.0,24924.0,66.9811,67.0578,66.9524,67.0386,24924.0
2023-07-11 14:30:00,70.0,70.05,69.99,70.02,21187.0,67.0386,67.0865,67.029,67.0578,21187.0
2023-07-11 14:40:00,70.02,70.12,70.02,70.12,17485.0,67.0578,67.1535,67.0578,67.1535,17485.0
2023-07-11 14:50:00,70.11,70.15,70.08,70.14,19329.0,67.144,67.1823,67.1152,67.1727,19329.0
2023-07-11 15:00:00,70.14,70.22,70.14,70.21,22434.0,67.1727,67.2493,67.1727,67.2397,22434.0
2023-07-11 15:10:00,70.2,70.29,70.18,70.28,27862.0,67.2301,67.3163,67.211,67.3068,27862.0
2023-07-11 15:20:00,70.28,70.38,70.28,70.3,33401.0,67.3068,67.4025,67.3068,67.3259,33401.0
2023-07-11 15:30:00,70.3,70.37,70.27,70.36,60052.0,67.3259,67.393,67.2972,67.3834,60052.0
2023-07-11 15:40:00,70.36,70.52,70.35,70.5,62643.0,67.3834,67.5366,67.3738,67.5175,62643.0
2023-07-11 15:50:00,70.5,70.56,70.49,70.5,157979.0,67.5175,67.5749,67.5079,67.5175,157979.0
2023-07-12 09:30:00,70.99,71.05,70.75,70.84,63708.0,67.9867,68.0442,67.7569,67.8431,63708.0
2023-07-12 09:40:00,70.82,71.01,70.74,71.01,32641.0,67.8239,68.0059,67.7473,68.0059,32641.0
2023-07-12 09:50:00,71.01,71.05,70.89,70.9,25928.0,68.0059,68.0442,67.891,67.9005,25928.0
2023-07-12 10:00:00,70.91,70.91,70.67,70.71,31772.0,67.9101,67.9101,67.6803,67.7186,31772.0
2023-07-12 10:10:00,70.69,70.83,70.68,70.7,22574.0,67.6994,67.8335,67.6898,67.709,22574.0
2023-07-12 10:20:00,70.71,70.78,70.62,70.78,21583.0,67.7186,67.7856,67.6324,67.7856,21583.0
2023-07-12 10:30:00,70.77,70.8,70.69,70.71,19193.0,67.776,67.8048,67.6994,67.7186,19193.0
2023-07-12 10:40:00,70.71,70.71,70.6,70.66,20156.0,67.7186,67.7186,67.6132,67.6707,20156.0
2023-07-12 10:50:00,70.65,70.75,70.64,70.73,17841.0,67.6611,67.7569,67.6515,67.7377,17841.0
2023-07-12 11:00:00,70.74,70.77,70.7,70.73,14738.0,67.7473,67.776,67.709,67.7377,14738.0
2023-07-12 11:10:00,70.73,70.8,70.7,70.72,18363.0,67.7377,67.8048,67.709,67.7281,18363.0
2023-07-12 11:20:00,70.72,70.73,70.65,70.67,28118.0,67.7281,67.7377,67.6611,67.6803,28118.0
2023-07-12 11:30:00,70.66,70.66,70.51,70.52,82302.0,67.6707,67.6707,67.527,67.5366,82302.0
2023-07-12 11:40:00,70.53,70.57,70.4,70.55,112746.0,67.5462,67.5845,67.4217,67.5653,112746.0
2023-07-12 11:50:00,70.55,70.61,70.35,70.4,74326.0,67.5653,67.6228,67.3738,67.4217,74326.0
2023-07-12 12:00:00,70.36,70.37,70.18,70.18,22341.0,67.3834,67.393,67.211,67.211,22341.0
2023-07-12 12:10:00,70.19,70.22,70.07,70.08,31874.0,67.2206,67.2493,67.1056,67.1152,31874.0
2023-07-12 12:20:00,70.08,70.12,70.02,70.07,36051.0,67.1152,67.1535,67.0578,67.1056,36051.0
2023-07-12 12:30:00,70.06,70.09,70.01,70.08,35154.0,67.0961,67.1248,67.0482,67.1152,35154.0
2023-07-12 12:40:00,70.08,70.13,70.01,70.13,21602.0,67.1152,67.1631,67.0482,67.1631,21602.0
2023-07-12 12:50:00,70.13,70.21,70.13,70.2,16752.0,67.1631,67.2397,67.1631,67.2301,16752.0
2023-07-12 13:00:00,70.22,70.25,70.13,70.19,19828.0,67.2493,67.278,67.1631,67.2206,19828.0
2023-07-12 13:10:00,70.18,70.25,70.17,70.25,24809.0,67.211,67.278,67.2014,67.278,24809.0
2023-07-12 13:20:00,70.26,70.26,70.19,70.21,13567.0,67.2876,67.2876,67.2206,67.2397,13567.0
2023-07-12 13:30:00,70.2,70.26,70.2,70.24,18952.0,67.2301,67.2876,67.2301,67.2685,18952.0
2023-07-12 13:40:00,70.24,70.27,70.2,70.2,17144.0,67.2685,67.2972,67.2301,67.2301,17144.0
2023-07-12 13:50:00,70.21,70.31,70.21,70.31,18836.0,67.2397,67.3355,67.2397,67.3355,18836.0
2023-07-12 14:00:00,70.31,70.4,70.26,70.36,16497.0,67.3355,67.4217,67.2876,67.3834,16497.0
2023-07-12 14:10:00,70.36,70.41,70.32,70.4,14781.0,67.3834,67.4313,67.3451,67.4217,14781.0
2023-07-12 14:20:00,70.4,70.46,70.4,70.45,19648.0,67.4217,67.4791,67.4217,67.4696,19648.0
2023-07-12 14:30:00,70.45,70.48,70.41,70.42,20847.0,67.4696,67.4983,67.4313,67.4408,20847.0
2023-07-12 14:40:00,70.42,70.42,70.29,70.31,23921.0,67.4408,67.4408,67.3163,67.3355,23921.0
2023-07-12 14:50:00,70.31,70.43,70.31,70.41,16816.0,67.3355,67.4504,67.3355,67.4313,16816.0
2023-07-12 15:00:00,70.41,70.43,70.32,70.32,19806.0,67.4313,67.4504,67.3451,67.3451,19806.0
2023-07-12 15:10:00,70.33,70.42,70.31,70.36,25136.0,67.3546,67.4408,67.3355,67.3834,25136.0
2023-07-12 15:20:00,70.35,70.35,70.22,70.3,35398.0,67.3738,67.3738,67.2493,67.3259,35398.0
2023-07-12 15:30:00,70.3,70.32,70.25,70.27,45657.0,67.3259,67.3451,67.278,67.2972,45657.0
2023-07-12 15:40:00,70.28,70.31,70.19,70.2,103511.0,67.3068,67.3355,67.2206,67.2301,103511.0
2023-07-12 15:50:00,70.2,70.31,70.17,70.28,267989.0,67.2301,67.3355,67.2014,67.3068,267989.0
2023-07-13 09:30:00,69.91,70.11,69.59,69.93,79840.0,66.9524,67.144,66.646,66.9716,79840.0
2023-07-13 09:40:00,69.91,70.07,69.81,70.02,16548.0,66.9524,67.1056,66.8566,67.0578,16548.0
2023-07-13 09:50:00,70.0,70.04,69.84,69.96,32028.0,67.0386,67.0769,66.8854,67.0003,32028.0
2023-07-13 10:00:00,69.95,70.05,69.91,70.01,15400.0,66.9907,67.0865,66.9524,67.0482,15400.0
2023-07-13 10:10:00,70.01,70.07,69.97,70.02,22401.0,67.0482,67.1056,67.0099,67.0578,22401.0
2023-07-13 10:20:00,70.02,70.16,69.99,70.16,22382.0,67.0578,67.1918,67.029,67.1918,22382.0
2023-07-13 10:30:00,70.16,70.21,70.1,70.12,20392.0,67.1918,67.2397,67.1344,67.1535,20392.0
2023-07-13 10:40:00,70.12,70.19,70.05,70.07,16720.0,67.1535,67.2206,67.0865,67.1056,16720.0
2023-07-13 10:50:00,70.04,70.04,69.96,70.03,12804.0,67.0769,67.0769,67.0003,67.0673,12804.0
2023-07-13 11:00:00,70.03,70.11,69.99,70.0,14010.0,67.0673,67.144,67.029,67.0386,14010.0
2023-07-13 11:10:00,70.0,70.25,69.99,70.25,11606.0,67.0386,67.278,67.029,67.278,11606.0
2023-07-13 11:20:00,70.24,70.25,70.03,70.03,22154.0,67.2685,67.278,67.0673,67.0673,22154.0
2023-07-13 11:30:00,70.03,70.05,69.99,70.04,19427.0,67.0673,67.0865,67.029,67.0769,19427.0
2023-07-13 11:40:00,70.02,70.1,70.0,70.05,17932.0,67.0578,67.1344,67.0386,67.0865,17932.0
2023-07-13 11:50:00,70.04,70.07,70.0,70.03,19892.0,67.0769,67.1056,67.0386,67.0673,19892.0
2023-07-13 12:00:00,70.03,70.05,70.0,70.04,15188.0,67.0673,67.0865,67.0386,67.0769,15188.0
2023-07-13 12:10:00,70.04,70.05,70.01,70.04,14299.0,67.0769,67.0865,67.0482,67.0769,14299.0
2023-07-13 12:20:00,70.03,70.04,69.95,69.98,27392.0,67.0673,67.0769,66.9907,67.0195,27392.0
2023-07-13 12:30:00,69.99,70.1,69.99,70.09,13354.0,67.029,67.1344,67.029,67.1248,13354.0
2023-07-13 12:40:00,70.09,70.12,69.99,69.99,13870.0,67.1248,67.1535,67.029,67.029,13870.0
2023-07-13 12:50:00,70.0,70.08,70.0,70.07,14328.0,67.0386,67.1152,67.0386,67.1056,14328.0
2023-07-13 13:00:00,70.07,70.07,69.97,69.98,13328.0,67.1056,67.1056,67.0099,67.0195,13328.0
2023-07-13 13:10:00,69.97,70.04,69.95,70.03,20824.0,67.0099,67.0769,66.9907,67.0673,20824.0
2023-07-13 13:20:00,70.02,70.02,69.89,69.92,26758.0,67.0578,67.0578,66.9333,66.962,26758.0
2023-07-13 13:30:00,69.92,69.94,69.86,69.87,16294.0,66.962,66.9811,66.9045,66.9141,16294.0
2023-07-13 13:40:00,69.87,69.97,69.86,69.95,12667.0,66.9141,67.0099,66.9045,66.9907,12667.0
2023-07-13 13:50:00,69.95,69.99,69.93,69.94,17032.0,66.9907,67.029,66.9716,66.9811,17032.0
2023-07-13 14:00:00,69.95,69.99,69.94,69.95,13964.0,66.9907,67.029,66.9811,66.9907,13964.0
2023-07-13 14:10:00,69.97,70.06,69.96,70.01,11835.0,67.0099,67.0961,67.0003,67.0482,11835.0
2023-07-13 14:20:00,70.01,70.03,69.99,70.01,17371.0,67.0482,67.0673,67.029,67.0482,17371.0
2023-07-13 14:30:00,70.01,70.03,69.98,70.0,20771.0,67.0482,67.0673,67.0195,67.0386,20771.0
2023-07-13 14:40:00,70.0,70.11,70.0,70.08,17449.0,67.0386,67.144,67.0386,67.1152,17449.0
2023-07-13 14:50:00,70.09,70.11,70.06,70.09,21439.0,67.1248,67.144,67.0961,67.1248,21439.0
2023-07-13 15:00:00,70.09,70.1,69.99,70.0,21132.0,67.1248,67.1344,67.029,67.0386,21132.0
2023-07-13 15:10:00,70.0,70.11,69.99,70.01,23543.0,67.0386,67.144,67.029,67.0482,23543.0
2023-07-13 15:20:00,70.02,70.06,70.01,70.01,27532.0,67.0578,67.0961,67.0482,67.0482,27532.0
2023-07-13 15:30:00,70.02,70.11,70.01,70.1,34900.0,67.0578,67.144,67.0482,67.1344,34900.0
2023-07-13 15:40:00,70.09,70.14,70.05,70.05,44655.0,67.1248,67.1727,67.0865,67.0865,44655.0
2023-07-13 15:50:00,70.06,70.08,69.95,69.95,159600.0,67.0961,67.1152,66.9907,66.9907,159600.0
2023-07-14 09:30:00,70.09,70.2,69.44,69.58,52143.0,67.1248,67.2301,66.5023,66.6364,52143.0
2023-07-14 09:40:00,69.58,69.61,69.35,69.41,24985.0,66.6364,66.6651,66.4161,66.4736,24985.0
2023-07-14 09:50:00,69.41,69.42,69.26,69.31,21255.0,66.4736,66.4831,66.3299,66.3778,21255.0
2023-07-14 10:00:00,69.32,69.49,69.31,69.43,20503.0,66.3874,66.5502,66.3778,66.4927,20503.0
2023-07-14 10:10:00,69.41,69.53,69.33,69.46,18441.0,66.4736,66.5885,66.397,66.5215,18441.0
2023-07-14 10:20:00,69.47,69.5,69.31,69.31,16100.0,66.531,66.5598,66.3778,66.3778,16100.0
2023-07-14 10:30:00,69.33,69.35,69.18,69.3,16436.0,66.397,66.4161,66.2533,66.3682,16436.0
2023-07-14 10:40:00,69.3,69.37,69.26,69.34,14233.0,66.3682,66.4353,66.3299,66.4065,14233.0
2023-07-14 10:50:00,69.37,69.44,69.32,69.32,21163.0,66.4353,66.5023,66.3874,66.3874,21163.0
2023-07-14 11:00:00,69.32,69.35,69.18,69.27,17014.0,66.3874,66.4161,66.2533,66.3395,17014.0
2023-07-14 11:10:00,69.28,69.37,69.28,69.31,9839.0,66.3491,66.4353,66.3491,66.3778,9839.0
2023-07-14 11:20:00,69.33,69.36,69.28,69.33,19396.0,66.397,66.4257,66.3491,66.397,19396.0
2023-07-14 11:30:00,69.33,69.41,69.31,69.37,16848.0,66.397,66.4736,66.3778,66.4353,16848.0
2023-07-14 11:40:00,69.38,69.43,69.28,69.29,12594.0,66.4448,66.4927,66.3491,66.3586,12594.0
2023-07-14 11:50:00,69.29,69.3,69.16,69.27,15283.0,66.3586,66.3682,66.2341,66.3395,15283.0
2023-07-14 12:00:00,69.27,69.35,69.25,69.31,19227.0,66.3395,66.4161,66.3203,66.3778,19227.0
2023-07-14 12:10:00,69.31,69.33,69.23,69.29,15649.0,66.3778,66.397,66.3012,66.3586,15649.0
2023-07-14 12:20:00,69.29,69.35,69.2,69.21,10777.0,66.3586,66.4161,66.2725,66.282,10777.0
2023-07-14 12:30:00,69.21,69.25,69.11,69.11,21295.0,66.282,66.3203,66.1863,66.1863,21295.0
2023-07-14 12:40:00,69.12,69.22,69.1,69.22,11059.0,66.1958,66.2916,66.1767,66.2916,11059.0
2023-07-14 12:50:00,69.23,69.35,69.23,69.35,11992.0,66.3012,66.4161,66.3012,66.4161,11992.0
2023-07-14 13:00:00,69.38,69.42,69.33,69.41,17440.0,66.4448,66.4831,66.397,66.4736,17440.0
2023-07-14 13:10:00,69.42,69.46,69.4,69.46,11882.0,66.4831,66.5215,66.464,66.5215,11882.0
2023-07-14 13:20:00,69.47,69.5,69.37,69.4,8770.0,66.531,66.5598,66.4353,66.464,8770.0
2023-07-14 13:30:00,69.42,69.55,69.42,69.52,15934.0,66.4831,66.6076,66.4831,66.5789,15934.0
2023-07-14 13:40:00,69.52,69.6,69.5,69.58,18079.0,66.5789,66.6555,66.5598,66.6364,18079.0
2023-07-14 13:50:00,69.59,69.7,69.57,69.59,16875.0,66.646,66.7513,66.6268,66.646,16875.0
2023-07-14 14:00:00,69.59,69.65,69.57,69.59,14218.0,66.646,66.7034,66.6268,66.646,14218.0
2023-07-14 14:10:00,69.59,69.65,69.59,69.65,16636.0,66.646,66.7034,66.646,66.7034,16636.0
2023-07-14 14:20:00,69.65,69.65,69.61,69.64,13946.0,66.7034,66.7034,66.6651,66.6938,13946.0
2023-07-14 14:30:00,69.63,69.66,69.56,69.6,12694.0,66.6843,66.713,66.6172,66.6555,12694.0
2023-07-14 14:40:00,69.61,69.62,69.57,69.59,12858.0,66.6651,66.6747,66.6268,66.646,12858.0
2023-07-14 14:50:00,69.59,69.69,69.59,69.6,14590.0,66.646,66.7417,66.646,66.6555,14590.0
2023-07-14 15:00:00,69.6,69.63,69.54,69.62,20419.0,66.6555,66.6843,66.5981,66.6747,20419.0
2023-07-14 15:10:00,69.64,69.7,69.62,69.67,18732.0,66.6938,66.7513,66.6747,66.7226,18732.0
2023-07-14 15:20:00,69.66,69.72,69.63,69.68,18882.0,66.713,66.7705,66.6843,66.7321,18882.0
2023-07-14 15:30:00,69.69,69.7,69.55,69.62,25632.0,66.7417,66.7513,66.6076,66.6747,25632.0
2023-07-14 15:40:00,69.64,69.64,69.49,69.53,49476.0,66.6938,66.6938,66.5502,66.5885,49476.0
2023-07-14 15:50:00,69.53,69.61,69.48,69.59,202155.0,66.5885,66.6651,66.5406,66.646,202155.0
2023-07-17 09:30:00,69.39,69.7,69.0,69.61,53985.0,66.4544,66.7513,66.0809,66.6651,53985.0
2023-07-17 09:40:00,69.61,70.04,69.61,69.92,29436.0,66.6651,67.0769,66.6651,66.962,29436.0
2023-07-17 09:50:00,69.92,70.01,69.83,69.93,26732.0,66.962,67.0482,66.8758,66.9716,26732.0
2023-07-17 10:00:00,69.95,70.02,69.9,69.9,24158.0,66.9907,67.0578,66.9428,66.9428,24158.0
2023-07-17 10:10:00,69.9,70.04,69.85,70.04,10879.0,66.9428,67.0769,66.895,67.0769,10879.0
2023-07-17 10:20:00,70.05,70.15,70.0,70.1,9964.0,67.0865,67.1823,67.0386,67.1344,9964.0
2023-07-17 10:30:00,70.1,70.23,70.09,70.2,15400.0,67.1344,67.2589,67.1248,67.2301,15400.0
2023-07-17 10:40:00,70.2,70.29,70.16,70.29,15408.0,67.2301,67.3163,67.1918,67.3163,15408.0
2023-07-17 10:50:00,70.27,70.31,70.21,70.22,15575.0,67.2972,67.3355,67.2397,67.2493,15575.0
2023-07-17 11:00:00,70.2,70.36,70.2,70.33,17271.0,67.2301,67.3834,67.2301,67.3546,17271.0
2023-07-17 11:10:00,70.32,70.41,70.3,70.39,15838.0,67.3451,67.4313,67.3259,67.4121,15838.0
2023-07-17 11:20:00,70.38,70.44,70.36,70.39,15035.0,67.4025,67.46,67.3834,67.4121,15035.0
2023-07-17 11:30:00,70.39,70.53,70.36,70.53,27233.0,67.4121,67.5462,67.3834,67.5462,27233.0
2023-07-17 11:40:00,70.55,70.57,70.51,70.51,10399.0,67.5653,67.5845,67.527,67.527,10399.0
2023-07-17 11:50:00,70.51,70.52,70.45,70.45,14510.0,67.527,67.5366,67.4696,67.4696,14510.0
2023-07-17 12:00:00,70.45,70.51,70.45,70.51,8989.0,67.4696,67.527,67.4696,67.527,8989.0
2023-07-17 12:10:00,70.51,70.59,70.51,70.55,10952.0,67.527,67.6036,67.527,67.5653,10952.0
2023-07-17 12:20:00,70.56,70.77,70.54,70.74,15267.0,67.5749,67.776,67.5558,67.7473,15267.0
2023-07-17 12:30:00,70.74,70.77,70.7,70.77,13349.0,67.7473,67.776,67.709,67.776,13349.0
2023-07-17 12:40:00,70.77,70.81,70.63,70.63,10818.0,67.776,67.8143,67.642,67.642,10818.0
2023-07-17 12:50:00,70.63,70.71,70.61,70.68,7523.0,67.642,67.7186,67.6228,67.6898,7523.0
2023-07-17 13:00:00,70.68,70.69,70.62,70.64,11365.0,67.6898,67.6994,67.6324,67.6515,11365.0
2023-07-17 13:10:00,70.65,70.65,70.6,70.63,6745.0,67.6611,67.6611,67.6132,67.642,6745.0
2023-07-17 13:20:00,70.62,70.67,70.6,70.65,11170.0,67.6324,67.6803,67.6132,67.6611,11170.0
2023-07-17 13:30:00,70.64,70.66,70.6,70.65,11558.0,67.6515,67.6707,67.6132,67.6611,11558.0
2023-07-17 13:40:00,70.65,70.65,70.59,70.6,16028.0,67.6611,67.6611,67.6036,67.6132,16028.0
2023-07-17 13:50:00,70.6,70.6,70.52,70.57,13769.0,67.6132,67.6132,67.5366,67.5845,13769.0
2023-07-17 14:00:00,70.58,70.64,70.54,70.6,9168.0,67.5941,67.6515,67.5558,67.6132,9168.0
2023-07-17 14:10:00,70.61,70.64,70.56,70.56,9221.0,67.6228,67.6515,67.5749,67.5749,9221.0
2023-07-17 14:20:00,70.57,70.66,70.57,70.62,16235.0,67.5845,67.6707,67.5845,67.6324,16235.0
2023-07-17 14:30:00,70.62,70.62,70.55,70.55,13553.0,67.6324,67.6324,67.5653,67.5653,13553.0
2023-07-17 14:40:00,70.56,70.61,70.56,70.59,14411.0,67.5749,67.6228,67.5749,67.6036,14411.0
2023-07-17 14:50:00,70.59,70.64,70.59,70.61,17617.0,67.6036,67.6515,67.6036,67.6228,17617.0
2023-07-17 15:00:00,70.61,70.64,70.58,70.63,16146.0,67.6228,67.6515,67.5941,67.642,16146.0
2023-07-17 15:10:00,70.63,70.75,70.58,70.7,58306.0,67.642,67.7569,67.5941,67.709,58306.0
2023-07-17 15:20:00,70.72,70.72,70.58,70.59,26503.0,67.7281,67.7281,67.5941,67.6036,26503.0
2023-07-17 15:30:00,70.59,70.62,70.52,70.58,19162.0,67.6036,67.6324,67.5366,67.5941,19162.0
2023-07-17 15:40:00,70.58,70.59,70.43,70.44,34913.0,67.5941,67.6036,67.4504,67.46,34913.0
2023-07-17 15:50:00,70.43,70.51,70.37,70.37,135353.0,67.4504,67.527,67.393,67.393,135353.0
2023-07-18 09:30:00,70.48,70.83,69.92,70.82,49749.0,67.4983,67.8335,66.962,67.8239,49749.0
2023-07-18 09:40:00,70.82,71.02,70.78,70.91,28540.0,67.8239,68.0155,67.7856,67.9101,28540.0
2023-07-18 09:50:00,70.9,71.04,70.86,70.96,51166.0,67.9005,68.0346,67.8622,67.958,51166.0
2023-07-18 10:00:00,70.93,71.15,70.91,71.02,47508.0,67.9293,68.14,67.9101,68.0155,47508.0
2023-07-18 10:10:00,71.02,71.07,70.88,70.97,62549.0,68.0155,68.0633,67.8814,67.9676,62549.0
2023-07-18 10:20:00,70.96,71.06,70.88,71.03,21343.0,67.958,68.0538,67.8814,68.025,21343.0
2023-07-18 10:30:00,71.04,71.05,70.88,70.97,17455.0,68.0346,68.0442,67.8814,67.9676,17455.0
2023-07-18 10:40:00,70.98,71.0,70.82,70.82,14172.0,67.9771,67.9963,67.8239,67.8239,14172.0
2023-07-18 10:50:00,70.82,70.87,70.74,70.82,17138.0,67.8239,67.8718,67.7473,67.8239,17138.0
2023-07-18 11:00:00,70.82,70.91,70.82,70.86,16730.0,67.8239,67.9101,67.8239,67.8622,16730.0
2023-07-18 11:10:00,70.86,70.91,70.8,70.91,19908.0,67.8622,67.9101,67.8048,67.9101,19908.0
2023-07-18 11:20:00,70.92,70.98,70.9,70.95,12878.0,67.9197,67.9771,67.9005,67.9484,12878.0
2023-07-18 11:30:00,70.94,70.94,70.82,70.84,24407.0,67.9388,67.9388,67.8239,67.8431,24407.0
2023-07-18 11:40:00,70.85,70.85,70.71,70.74,14407.0,67.8526,67.8526,67.7186,67.7473,14407.0
2023-07-18 11:50:00,70.76,70.82,70.72,70.73,11389.0,67.7665,67.8239,67.7281,67.7377,11389.0
2023-07-18 12:00:00,70.74,70.79,70.69,70.78,12972.0,67.7473,67.7952,67.6994,67.7856,12972.0
2023-07-18 12:10:00,70.78,70.84,70.75,70.84,5208.0,67.7856,67.8431,67.7569,67.8431,5208.0
2023-07-18 12:20:00,70.84,70.84,70.77,70.82,7952.0,67.8431,67.8431,67.776,67.8239,7952.0
2023-07-18 12:30:00,70.82,70.86,70.8,70.83,11703.0,67.8239,67.8622,67.8048,67.8335,11703.0
2023-07-18 12:40:00,70.82,70.84,70.74,70.74,7355.0,67.8239,67.8431,67.7473,67.7473,7355.0
2023-07-18 12:50:00,70.75,70.82,70.75,70.78,8225.0,67.7569,67.8239,67.7569,67.7856,8225.0
2023-07-18 13:00:00,70.78,70.78,70.71,70.75,8510.0,67.7856,67.7856,67.7186,67.7569,8510.0
2023-07-18 13:10:00,70.75,70.79,70.73,70.76,11668.0,67.7569,67.7952,67.7377,67.7665,11668.0
2023-07-18 13:20:00,70.76,70.79,70.69,70.77,27544.0,67.7665,67.7952,67.6994,67.776,27544.0
2023-07-18 13:30:00,70.77,70.82,70.72,70.73,11103.0,67.776,67.8239,67.7281,67.7377,11103.0
2023-07-18 13:40:00,70.73,70.75,70.69,70.75,10842.0,67.7377,67.7569,67.6994,67.7569,10842.0
2023-07-18 13:50:00,70.76,70.81,70.74,70.77,13040.0,67.7665,67.8143,67.7473,67.776,13040.0
2023-07-18 14:00:00,70.78,70.81,70.74,70.75,12762.0,67.7856,67.8143,67.7473,67.7569,12762.0
2023-07-18 14:10:00,70.75,70.79,70.7,70.72,9043.0,67.7569,67.7952,67.709,67.7281,9043.0
2023-07-18 14:20:00,70.72,70.76,70.68,70.76,13918.0,67.7281,67.7665,67.6898,67.7665,13918.0
2023-07-18 14:30:00,70.77,70.81,70.65,70.65,11470.0,67.776,67.8143,67.6611,67.6611,11470.0
2023-07-18 14:40:00,70.65,70.71,70.62,70.69,15055.0,67.6611,67.7186,67.6324,67.6994,15055.0
2023-07-18 14:50:00,70.69,70.71,70.66,70.69,11595.0,67.6994,67.7186,67.6707,67.6994,11595.0
2023-07-18 15:00:00,70.7,70.74,70.66,70.74,16558.0,67.709,67.7473,67.6707,67.7473,16558.0
2023-07-18 15:10:00,70.74,70.79,70.73,70.75,21218.0,67.7473,67.7952,67.7377,67.7569,21218.0
2023-07-18 15:20:00,70.75,70.78,70.72,70.76,17969.0,67.7569,67.7856,67.7281,67.7665,17969.0
2023-07-18 15:30:00,70.76,70.84,70.72,70.84,49248.0,67.7665,67.8431,67.7281,67.8431,49248.0
2023-07-18 15:40:00,70.84,70.91,70.81,70.9,37575.0,67.8431,67.9101,67.8143,67.9005,37575.0
2023-07-18 15:50:00,70.92,70.96,70.83,70.95,143314.0,67.9197,67.958,67.8335,67.9484,143314.0
2023-07-19 09:30:00,70.72,71.09,70.44,70.9,56733.0,67.7281,68.0825,67.46,67.9005,56733.0
2023-07-19 09:40:00,70.92,70.93,70.76,70.9,21149.0,67.9197,67.9293,67.7665,67.9005,21149.0
2023-07-19 09:50:00,70.92,71.06,70.92,71.03,13011.0,67.9197,68.0538,67.9197,68.025,13011.0
2023-07-19 10:00:00,71.04,71.17,70.99,71.16,23212.0,68.0346,68.1591,67.9867,68.1495,23212.0
2023-07-19 10:10:00,71.16,71.2,71.1,71.19,11734.0,68.1495,68.1878,68.0921,68.1783,11734.0
2023-07-19 10:20:00,71.21,71.26,71.09,71.12,14100.0,68.1974,68.2453,68.0825,68.1112,14100.0
2023-07-19 10:30:00,71.13,71.14,70.96,70.97,12338.0,68.1208,68.1304,67.958,67.9676,12338.0
2023-07-19 10:40:00,70.97,71.01,70.87,70.92,13790.0,67.9676,68.0059,67.8718,67.9197,13790.0
2023-07-19 10:50:00,70.94,70.95,70.81,70.9,31788.0,67.9388,67.9484,67.8143,67.9005,31788.0
2023-07-19 11:00:00,70.89,70.97,70.88,70.92,11522.0,67.891,67.9676,67.8814,67.9197,11522.0
2023-07-19 11:10:00,70.93,70.94,70.86,70.93,18057.0,67.9293,67.9388,67.8622,67.9293,18057.0
2023-07-19 11:20:00,70.94,70.95,70.85,70.89,19583.0,67.9388,67.9484,67.8526,67.891,19583.0
2023-07-19 11:30:00,70.89,71.02,70.89,70.99,12544.0,67.891,68.0155,67.891,67.9867,12544.0
2023-07-19 11:40:00,71.0,71.05,70.95,70.95,8283.0,67.9963,68.0442,67.9484,67.9484,8283.0
2023-07-19 11:50:00,70.96,71.11,70.95,71.11,11142.0,67.958,68.1016,67.9484,68.1016,11142.0
2023-07-19 12:00:00,71.12,71.16,71.06,71.12,13462.0,68.1112,68.1495,68.0538,68.1112,13462.0
2023-07-19 12:10:00,71.12,71.17,71.08,71.12,14622.0,68.1112,68.1591,68.0729,68.1112,14622.0
2023-07-19 12:20:00,71.1,71.25,71.1,71.25,12746.0,68.0921,68.2357,68.0921,68.2357,12746.0
2023-07-19 12:30:00,71.25,71.25,71.14,71.17,12460.0,68.2357,68.2357,68.1304,68.1591,12460.0
2023-07-19 12:40:00,71.17,71.26,71.15,71.24,24959.0,68.1591,68.2453,68.14,68.2261,24959.0
2023-07-19 12:50:00,71.24,71.25,71.18,71.22,10831.0,68.2261,68.2357,68.1687,68.207,10831.0
2023-07-19 13:00:00,71.23,71.29,71.19,71.28,16113.0,68.2166,68.274,68.1783,68.2645,16113.0
2023-07-19 13:10:00,71.29,71.37,71.28,71.34,12200.0,68.274,68.3506,68.2645,68.3219,12200.0
2023-07-19 13:20:00,71.33,71.33,71.24,71.31,10576.0,68.3123,68.3123,68.2261,68.2932,10576.0
2023-07-19 13:30:00,71.32,71.38,71.29,71.37,19357.0,68.3028,68.3602,68.274,68.3506,19357.0
2023-07-19 13:40:00,71.36,71.41,71.29,71.31,25145.0,68.3411,68.389,68.274,68.2932,25145.0
2023-07-19 13:50:00,71.31,71.35,71.28,71.31,12145.0,68.2932,68.3315,68.2645,68.2932,12145.0
2023-07-19 14:00:00,71.31,71.34,71.27,71.29,19222.0,68.2932,68.3219,68.2549,68.274,19222.0
2023-07-19 14:10:00,71.29,71.37,71.27,71.37,18185.0,68.274,68.3506,68.2549,68.3506,18185.0
2023-07-19 14:20:00,71.37,71.4,71.29,71.3,24558.0,68.3506,68.3794,68.274,68.2836,24558.0
2023-07-19 14:30:00,71.3,71.34,71.29,71.34,27863.0,68.2836,68.3219,68.274,68.3219,27863.0
2023-07-19 14:40:00,71.34,71.44,71.33,71.43,14619.0,68.3219,68.4177,68.3123,68.4081,14619.0
2023-07-19 14:50:00,71.44,71.45,71.39,71.42,30469.0,68.4177,68.4273,68.3698,68.3985,30469.0
2023-07-19 15:00:00,71.42,71.43,71.3,71.3,19176.0,68.3985,68.4081,68.2836,68.2836,19176.0
2023-07-19 15:10:00,71.3,71.31,71.23,71.28,24349.0,68.2836,68.2932,68.2166,68.2645,24349.0
2023-07-19 15:20:00,71.28,71.36,71.27,71.32,24636.0,68.2645,68.3411,68.2549,68.3028,24636.0
2023-07-19 15:30:00,71.33,71.33,71.26,71.33,32222.0,68.3123,68.3123,68.2453,68.3123,32222.0
2023-07-19 15:40:00,71.33,71.38,71.24,71.25,57719.0,68.3123,68.3602,68.2261,68.2357,57719.0
2023-07-19 15:50:00,71.25,71.36,71.23,71.32,162094.0,68.2357,68.3411,68.2166,68.3028,162094.0
2023-07-20 09:30:00,71.66,71.9,71.35,71.84,57584.0,68.6284,68.8582,68.3315,68.8008,57584.0
2023-07-20 09:40:00,71.87,71.93,71.76,71.89,29560.0,68.8295,68.887,68.7241,68.8486,29560.0
2023-07-20 09:50:00,71.9,72.04,71.83,71.97,45203.0,68.8582,68.9923,68.7912,68.9253,45203.0
2023-07-20 10:00:00,71.98,72.29,71.98,72.23,35633.0,68.9348,69.2317,68.9348,69.1743,35633.0
2023-07-20 10:10:00,72.22,72.22,72.0,72.06,23156.0,69.1647,69.1647,68.954,69.0115,23156.0
2023-07-20 10:20:00,72.07,72.08,71.96,72.0,16497.0,69.021,69.0306,68.9157,68.954,16497.0
2023-07-20 10:30:00,71.99,72.07,71.95,71.95,11883.0,68.9444,69.021,68.9061,68.9061,11883.0
2023-07-20 10:40:00,71.93,72.0,71.9,71.95,29894.0,68.887,68.954,68.8582,68.9061,29894.0
2023-07-20 10:50:00,71.98,72.08,71.97,72.01,16898.0,68.9348,69.0306,68.9253,68.9636,16898.0
2023-07-20 11:00:00,72.04,72.04,71.91,71.98,21479.0,68.9923,68.9923,68.8678,68.9348,21479.0
2023-07-20 11:10:00,71.97,72.0,71.88,71.92,18447.0,68.9253,68.954,68.8391,68.8774,18447.0
2023-07-20 11:20:00,71.93,71.98,71.89,71.95,21169.0,68.887,68.9348,68.8486,68.9061,21169.0
2023-07-20 11:30:00,71.95,71.95,71.86,71.89,22008.0,68.9061,68.9061,68.8199,68.8486,22008.0
2023-07-20 11:40:00,71.9,71.94,71.84,71.9,20831.0,68.8582,68.8965,68.8008,68.8582,20831.0
2023-07-20 11:50:00,71.9,72.04,71.89,72.03,12129.0,68.8582,68.9923,68.8486,68.9827,12129.0
2023-07-20 12:00:00,72.04,72.08,72.0,72.08,12233.0,68.9923,69.0306,68.954,69.0306,12233.0
2023-07-20 12:10:00,72.08,72.12,72.01,72.11,17352.0,69.0306,69.0689,68.9636,69.0593,17352.0
2023-07-20 12:20:00,72.12,72.24,72.1,72.2,14903.0,69.0689,69.1838,69.0498,69.1455,14903.0
2023-07-20 12:30:00,72.21,72.21,72.05,72.08,19554.0,69.1551,69.1551,69.0019,69.0306,19554.0
2023-07-20 12:40:00,72.06,72.12,72.04,72.11,12730.0,69.0115,69.0689,68.9923,69.0593,12730.0
2023-07-20 12:50:00,72.1,72.1,71.98,72.03,11369.0,69.0498,69.0498,68.9348,68.9827,11369.0
2023-07-20 13:00:00,72.04,72.08,72.02,72.04,10786.0,68.9923,69.0306,68.9731,68.9923,10786.0
2023-07-20 13:10:00,72.04,72.1,72.04,72.09,11813.0,68.9923,69.0498,68.9923,69.0402,11813.0
2023-07-20 13:20:00,72.08,72.14,72.08,72.13,11245.0,69.0306,69.0881,69.0306,69.0785,11245.0
2023-07-20 13:30:00,72.13,72.13,72.01,72.02,14496.0,69.0785,69.0785,68.9636,68.9731,14496.0
2023-07-20 13:40:00,72.02,72.07,72.0,72.03,11550.0,68.9731,69.021,68.954,68.9827,11550.0
2023-07-20 13:50:00,72.03,72.11,72.01,72.08,12692.0,68.9827,69.0593,68.9636,69.0306,12692.0
2023-07-20 14:00:00,72.07,72.14,72.04,72.13,15218.0,69.021,69.0881,68.9923,69.0785,15218.0
2023-07-20 14:10:00,72.12,72.17,72.06,72.12,23673.0,69.0689,69.1168,69.0115,69.0689,23673.0
2023-07-20 14:20:00,72.1,72.18,72.08,72.09,14472.0,69.0498,69.1264,69.0306,69.0402,14472.0
2023-07-20 14:30:00,72.09,72.22,72.09,72.21,21121.0,69.0402,69.1647,69.0402,69.1551,21121.0
2023-07-20 14:40:00,72.21,72.26,72.18,72.25,18846.0,69.1551,69.203,69.1264,69.1934,18846.0
2023-07-20 14:50:00,72.25,72.28,72.23,72.26,23411.0,69.1934,69.2221,69.1743,69.203,23411.0
2023-07-20 15:00:00,72.27,72.3,72.23,72.28,33469.0,69.2126,69.2413,69.1743,69.2221,33469.0
2023-07-20 15:10:00,72.28,72.35,72.26,72.31,23327.0,69.2221,69.2892,69.203,69.2509,23327.0
2023-07-20 15:20:00,72.32,72.35,72.23,72.26,27786.0,69.2605,69.2892,69.1743,69.203,27786.0
2023-07-20 15:30:00,72.27,72.3,72.26,72.28,38964.0,69.2126,69.2413,69.203,69.2221,38964.0
2023-07-20 15:40:00,72.27,72.27,72.19,72.25,55529.0,69.2126,69.2126,69.136,69.1934,55529.0
2023-07-20 15:50:00,72.25,72.42,72.24,72.39,184834.0,69.1934,69.3562,69.1838,69.3275,184834.0
2023-07-21 09:30:00,72.58,72.63,72.01,72.57,81205.0,69.5095,69.5573,68.9636,69.4999,81205.0
2023-07-21 09:40:00,72.56,72.56,72.16,72.35,18488.0,69.4903,69.4903,69.1072,69.2892,18488.0
2023-07-21 09:50:00,72.36,72.39,72.23,72.36,13978.0,69.2988,69.3275,69.1743,69.2988,13978.0
2023-07-21 10:00:00,72.38,72.54,72.38,72.53,18179.0,69.3179,69.4711,69.3179,69.4616,18179.0
2023-07-21 10:10:00,72.56,72.67,72.51,72.67,12802.0,69.4903,69.5956,69.4424,69.5956,12802.0
2023-07-21 10:20:00,72.66,72.78,72.65,72.77,24954.0,69.5861,69.701,69.5765,69.6914,24954.0
2023-07-21 10:30:00,72.76,72.79,72.62,72.78,23856.0,69.6818,69.7106,69.5478,69.701,23856.0
2023-07-21 10:40:00,72.79,72.82,72.69,72.72,16003.0,69.7106,69.7393,69.6148,69.6435,16003.0
2023-07-21 10:50:00,72.74,72.76,72.67,72.7,12906.0,69.6627,69.6818,69.5956,69.6244,12906.0
2023-07-21 11:00:00,72.7,72.73,72.64,72.64,12522.0,69.6244,69.6531,69.5669,69.5669,12522.0
2023-07-21 11:10:00,72.67,72.71,72.59,72.7,11290.0,69.5956,69.634,69.519,69.6244,11290.0
2023-07-21 11:20:00,72.69,72.69,72.46,72.52,14024.0,69.6148,69.6148,69.3945,69.452,14024.0
2023-07-21 11:30:00,72.53,72.61,72.52,72.55,14557.0,69.4616,69.5382,69.452,69.4807,14557.0
2023-07-21 11:40:00,72.55,72.62,72.53,72.6,9728.0,69.4807,69.5478,69.4616,69.5286,9728.0
2023-07-21 11:50:00,72.59,72.69,72.59,72.66,10236.0,69.519,69.6148,69.519,69.5861,10236.0
2023-07-21 12:00:00,72.65,72.65,72.55,72.57,7838.0,69.5765,69.5765,69.4807,69.4999,7838.0
2023-07-21 12:10:00,72.57,72.65,72.54,72.61,12338.0,69.4999,69.5765,69.4711,69.5382,12338.0
2023-07-21 12:20:00,72.6,72.61,72.55,72.58,9472.0,69.5286,69.5382,69.4807,69.5095,9472.0
2023-07-21 12:30:00,72.58,72.6,72.55,72.59,10498.0,69.5095,69.5286,69.4807,69.519,10498.0
2023-07-21 12:40:00,72.59,72.67,72.57,72.59,24509.0,69.519,69.5956,69.4999,69.519,24509.0
2023-07-21 12:50:00,72.59,72.67,72.56,72.63,12636.0,69.519,69.5956,69.4903,69.5573,12636.0
2023-07-21 13:00:00,72.62,72.67,72.61,72.65,14499.0,69.5478,69.5956,69.5382,69.5765,14499.0
2023-07-21 13:10:00,72.66,72.68,72.61,72.65,11520.0,69.5861,69.6052,69.5382,69.5765,11520.0
2023-07-21 13:20:00,72.65,72.68,72.64,72.64,7929.0,69.5765,69.6052,69.5669,69.5669,7929.0
2023-07-21 13:30:00,72.64,72.68,72.63,72.64,9094.0,69.5669,69.6052,69.5573,69.5669,9094.0
2023-07-21 13:40:00,72.64,72.65,72.55,72.56,11400.0,69.5669,69.5765,69.4807,69.4903,11400.0
2023-07-21 13:50:00,72.56,72.64,72.56,72.59,12851.0,69.4903,69.5669,69.4903,69.519,12851.0
2023-07-21 14:00:00,72.6,72.61,72.53,72.6,11786.0,69.5286,69.5382,69.4616,69.5286,11786.0
2023-07-21 14:10:00,72.6,72.64,72.59,72.62,12731.0,69.5286,69.5669,69.519,69.5478,12731.0
2023-07-21 14:20:00,72.62,72.67,72.59,72.67,17471.0,69.5478,69.5956,69.519,69.5956,17471.0
2023-07-21 14:30:00,72.67,72.68,72.63,72.68,15467.0,69.5956,69.6052,69.5573,69.6052,15467.0
2023-07-21 14:40:00,72.67,72.74,72.66,72.7,11142.0,69.5956,69.6627,69.5861,69.6244,11142.0
2023-07-21 14:50:00,72.69,72.73,72.64,72.66,9313.0,69.6148,69.6531,69.5669,69.5861,9313.0
2023-07-21 15:00:00,72.66,72.68,72.63,72.64,13341.0,69.5861,69.6052,69.5573,69.5669,13341.0
2023-07-21 15:10:00,72.65,72.7,72.64,72.68,17895.0,69.5765,69.6244,69.5669,69.6052,17895.0
2023-07-21 15:20:00,72.68,72.69,72.66,72.67,22175.0,69.6052,69.6148,69.5861,69.5956,22175.0
2023-07-21 15:30:00,72.67,72.7,72.63,72.66,29368.0,69.5956,69.6244,69.5573,69.5861,29368.0
2023-07-21 15:40:00,72.66,72.66,72.55,72.59,67973.0,69.5861,69.5861,69.4807,69.519,67973.0
2023-07-21 15:50:00,72.59,72.63,72.38,72.41,331002.0,69.519,69.5573,69.3179,69.3466,331002.0
2023-07-24 09:30:00,72.47,72.88,72.28,72.82,53881.0,69.4041,69.7968,69.2221,69.7393,53881.0
2023-07-24 09:40:00,72.83,72.97,72.73,72.78,18706.0,69.7489,69.883,69.6531,69.701,18706.0
2023-07-24 09:50:00,72.76,72.95,72.74,72.95,18592.0,69.6818,69.8638,69.6627,69.8638,18592.0
2023-07-24 10:00:00,72.96,73.0,72.8,72.86,22966.0,69.8734,69.9117,69.7201,69.7776,22966.0
2023-07-24 10:10:00,72.85,72.85,72.69,72.74,13997.0,69.768,69.768,69.6148,69.6627,13997.0
2023-07-24 10:20:00,72.74,72.74,72.62,72.62,13827.0,69.6627,69.6627,69.5478,69.5478,13827.0
2023-07-24 10:30:00,72.65,72.65,72.53,72.62,12481.0,69.5765,69.5765,69.4616,69.5478,12481.0
2023-07-24 10:40:00,72.62,72.73,72.61,72.65,18936.0,69.5478,69.6531,69.5382,69.5765,18936.0
2023-07-24 10:50:00,72.65,72.73,72.59,72.73,13482.0,69.5765,69.6531,69.519,69.6531,13482.0
2023-07-24 11:00:00,72.75,72.83,72.7,72.7,17585.0,69.6723,69.7489,69.6244,69.6244,17585.0
2023-07-24 11:10:00,72.69,72.71,72.58,72.59,15235.0,69.6148,69.634,69.5095,69.519,15235.0
2023-07-24 11:20:00,72.59,72.76,72.59,72.76,14760.0,69.519,69.6818,69.519,69.6818,14760.0
2023-07-24 11:30:00,72.79,72.82,72.73,72.78,7207.0,69.7106,69.7393,69.6531,69.701,7207.0
2023-07-24 11:40:00,72.77,72.82,72.77,72.79,8456.0,69.6914,69.7393,69.6914,69.7106,8456.0
2023-07-24 11:50:00,72.78,72.89,72.76,72.86,10576.0,69.701,69.8063,69.6818,69.7776,10576.0
2023-07-24 12:00:00,72.88,72.92,72.85,72.88,12721.0,69.7968,69.8351,69.768,69.7968,12721.0
2023-07-24 12:10:00,72.92,73.04,72.9,73.01,16289.0,69.8351,69.95,69.8159,69.9213,16289.0
2023-07-24 12:20:00,73.0,73.05,72.97,72.98,22613.0,69.9117,69.9596,69.883,69.8925,22613.0
2023-07-24 12:30:00,72.98,72.98,72.9,72.97,9859.0,69.8925,69.8925,69.8159,69.883,9859.0
2023-07-24 12:40:00,72.97,72.98,72.86,72.93,17666.0,69.883,69.8925,69.7776,69.8447,17666.0
2023-07-24 12:50:00,72.93,73.01,72.9,72.97,9237.0,69.8447,69.9213,69.8159,69.883,9237.0
2023-07-24 13:00:00,72.97,72.98,72.85,72.86,9517.0,69.883,69.8925,69.768,69.7776,9517.0
2023-07-24 13:10:00,72.87,72.91,72.85,72.85,11441.0,69.7872,69.8255,69.768,69.768,11441.0
2023-07-24 13:20:00,72.84,72.86,72.79,72.86,23695.0,69.7585,69.7776,69.7106,69.7776,23695.0
2023-07-24 13:30:00,72.87,72.87,72.8,72.81,13221.0,69.7872,69.7872,69.7201,69.7297,13221.0
2023-07-24 13:40:00,72.81,72.82,72.77,72.78,12384.0,69.7297,69.7393,69.6914,69.701,12384.0
2023-07-24 13:50:00,72.77,72.82,72.75,72.81,21119.0,69.6914,69.7393,69.6723,69.7297,21119.0
2023-07-24 14:00:00,72.83,72.84,72.79,72.81,23013.0,69.7489,69.7585,69.7106,69.7297,23013.0
2023-07-24 14:10:00,72.81,72.87,72.72,72.73,23634.0,69.7297,69.7872,69.6435,69.6531,23634.0
2023-07-24 14:20:00,72.72,72.78,72.7,72.73,9211.0,69.6435,69.701,69.6244,69.6531,9211.0
2023-07-24 14:30:00,72.73,72.73,72.68,72.7,10136.0,69.6531,69.6531,69.6052,69.6244,10136.0
2023-07-24 14:40:00,72.7,72.7,72.6,72.65,27295.0,69.6244,69.6244,69.5286,69.5765,27295.0
2023-07-24 14:50:00,72.65,72.65,72.58,72.59,11421.0,69.5765,69.5765,69.5095,69.519,11421.0
2023-07-24 15:00:00,72.59,72.64,72.59,72.64,19790.0,69.519,69.5669,69.519,69.5669,19790.0
2023-07-24 15:10:00,72.64,72.64,72.59,72.62,14496.0,69.5669,69.5669,69.519,69.5478,14496.0
2023-07-24 15:20:00,72.61,72.63,72.48,72.53,22313.0,69.5382,69.5573,69.4137,69.4616,22313.0
2023-07-24 15:30:00,72.53,72.59,72.53,72.55,29460.0,69.4616,69.519,69.4616,69.4807,29460.0
2023-07-24 15:40:00,72.54,72.67,72.53,72.61,33391.0,69.4711,69.5956,69.4616,69.5382,33391.0
2023-07-24 15:50:00,72.61,72.61,72.45,72.46,123983.0,69.5382,69.5382,69.385,69.3945,123983.0
2023-07-25 09:30:00,72.27,72.4,72.03,72.34,39524.0,69.2126,69.3371,68.9827,69.2796,39524.0
2023-07-25 09:40:00,72.39,72.54,72.17,72.23,24816.0,69.3275,69.4711,69.1168,69.1743,24816.0
2023-07-25 09:50:00,72.22,72.28,72.06,72.06,17906.0,69.1647,69.2221,69.0115,69.0115,17906.0
2023-07-25 10:00:00,72.04,72.15,72.03,72.15,29316.0,68.9923,69.0976,68.9827,69.0976,29316.0
2023-07-25 10:10:00,72.19,72.26,72.1,72.24,25420.0,69.136,69.203,69.0498,69.1838,25420.0
2023-07-25 10:20:00,72.25,72.38,72.23,72.37,23942.0,69.1934,69.3179,69.1743,69.3083,23942.0
2023-07-25 10:30:00,72.37,72.41,72.34,72.36,15337.0,69.3083,69.3466,69.2796,69.2988,15337.0
2023-07-25 10:40:00,72.35,72.55,72.34,72.55,55147.0,69.2892,69.4807,69.2796,69.4807,55147.0
2023-07-25 10:50:00,72.55,72.58,72.39,72.39,20022.0,69.4807,69.5095,69.3275,69.3275,20022.0
2023-07-25 11:00:00,72.39,72.43,72.35,72.43,17288.0,69.3275,69.3658,69.2892,69.3658,17288.0
2023-07-25 11:10:00,72.43,72.47,72.36,72.36,9695.0,69.3658,69.4041,69.2988,69.2988,9695.0
2023-07-25 11:20:00,72.36,72.48,72.35,72.44,14315.0,69.2988,69.4137,69.2892,69.3754,14315.0
2023-07-25 11:30:00,72.44,72.48,72.43,72.47,17873.0,69.3754,69.4137,69.3658,69.4041,17873.0
2023-07-25 11:40:00,72.46,72.59,72.46,72.52,11740.0,69.3945,69.519,69.3945,69.452,11740.0
2023-07-25 11:50:00,72.53,72.54,72.5,72.51,17114.0,69.4616,69.4711,69.4328,69.4424,17114.0
2023-07-25 12:00:00,72.53,72.55,72.48,72.53,11051.0,69.4616,69.4807,69.4137,69.4616,11051.0
2023-07-25 12:10:00,72.52,72.53,72.44,72.45,15180.0,69.452,69.4616,69.3754,69.385,15180.0
2023-07-25 12:20:00,72.45,72.5,72.44,72.45,15391.0,69.385,69.4328,69.3754,69.385,15391.0
2023-07-25 12:30:00,72.45,72.49,72.43,72.48,14487.0,69.385,69.4233,69.3658,69.4137,14487.0
2023-07-25 12:40:00,72.49,72.54,72.42,72.46,27504.0,69.4233,69.4711,69.3562,69.3945,27504.0
2023-07-25 12:50:00,72.47,72.54,72.44,72.49,16283.0,69.4041,69.4711,69.3754,69.4233,16283.0
2023-07-25 13:00:00,72.51,72.53,72.43,72.45,20069.0,69.4424,69.4616,69.3658,69.385,20069.0
2023-07-25 13:10:00,72.45,72.49,72.37,72.46,24520.0,69.385,69.4233,69.3083,69.3945,24520.0
2023-07-25 13:20:00,72.47,72.49,72.43,72.44,14994.0,69.4041,69.4233,69.3658,69.3754,14994.0
2023-07-25 13:30:00,72.44,72.5,72.42,72.42,14956.0,69.3754,69.4328,69.3562,69.3562,14956.0
2023-07-25 13:40:00,72.42,72.51,72.41,72.5,10534.0,69.3562,69.4424,69.3466,69.4328,10534.0
2023-07-25 13:50:00,72.5,72.51,72.48,72.51,9573.0,69.4328,69.4424,69.4137,69.4424,9573.0
2023-07-25 14:00:00,72.51,72.51,72.44,72.45,10521.0,69.4424,69.4424,69.3754,69.385,10521.0
2023-07-25 14:10:00,72.45,72.54,72.45,72.49,26012.0,69.385,69.4711,69.385,69.4233,26012.0
2023-07-25 14:20:00,72.48,72.58,72.48,72.55,13221.0,69.4137,69.5095,69.4137,69.4807,13221.0
2023-07-25 14:30:00,72.56,72.61,72.53,72.53,16941.0,69.4903,69.5382,69.4616,69.4616,16941.0
2023-07-25 14:40:00,72.54,72.54,72.39,72.4,19273.0,69.4711,69.4711,69.3275,69.3371,19273.0
2023-07-25 14:50:00,72.4,72.48,72.36,72.44,42983.0,69.3371,69.4137,69.2988,69.3754,42983.0
2023-07-25 15:00:00,72.44,72.47,72.37,72.47,20124.0,69.3754,69.4041,69.3083,69.4041,20124.0
2023-07-25 15:10:00,72.47,72.54,72.45,72.48,24495.0,69.4041,69.4711,69.385,69.4137,24495.0
2023-07-25 15:20:00,72.48,72.5,72.45,72.48,30804.0,69.4137,69.4328,69.385,69.4137,30804.0
2023-07-25 15:30:00,72.47,72.52,72.43,72.51,28218.0,69.4041,69.452,69.3658,69.4424,28218.0
2023-07-25 15:40:00,72.51,72.57,72.48,72.54,32887.0,69.4424,69.4999,69.4137,69.4711,32887.0
2023-07-25 15:50:00,72.53,72.61,72.49,72.51,124411.0,69.4616,69.5382,69.4233,69.4424,124411.0
2023-07-26 09:30:00,72.58,73.26,72.14,73.11,49106.0,69.5095,70.1607,69.0881,70.017,49106.0
2023-07-26 09:40:00,73.13,73.2,73.03,73.03,21670.0,70.0362,70.1032,69.9404,69.9404,21670.0
2023-07-26 09:50:00,73.01,73.02,72.77,72.78,25550.0,69.9213,69.9308,69.6914,69.701,25550.0
2023-07-26 10:00:00,72.76,72.93,72.67,72.93,51656.0,69.6818,69.8447,69.5956,69.8447,51656.0
2023-07-26 10:10:00,72.94,73.02,72.91,72.92,16729.0,69.8542,69.9308,69.8255,69.8351,16729.0
2023-07-26 10:20:00,72.92,72.98,72.89,72.94,24988.0,69.8351,69.8925,69.8063,69.8542,24988.0
2023-07-26 10:30:00,72.94,72.95,72.79,72.82,16578.0,69.8542,69.8638,69.7106,69.7393,16578.0
2023-07-26 10:40:00,72.84,72.91,72.75,72.91,25410.0,69.7585,69.8255,69.6723,69.8255,25410.0
2023-07-26 10:50:00,72.9,73.08,72.88,73.06,11617.0,69.8159,69.9883,69.7968,69.9692,11617.0
2023-07-26 11:00:00,73.06,73.11,73.04,73.1,22667.0,69.9692,70.017,69.95,70.0075,22667.0
2023-07-26 11:10:00,73.11,73.13,73.01,73.01,16544.0,70.017,70.0362,69.9213,69.9213,16544.0
2023-07-26 11:20:00,73.01,73.11,72.99,73.03,13288.0,69.9213,70.017,69.9021,69.9404,13288.0
2023-07-26 11:30:00,73.03,73.05,72.97,73.0,14588.0,69.9404,69.9596,69.883,69.9117,14588.0
2023-07-26 11:40:00,72.99,73.05,72.94,72.95,12133.0,69.9021,69.9596,69.8542,69.8638,12133.0
2023-07-26 11:50:00,72.95,73.05,72.92,73.03,11731.0,69.8638,69.9596,69.8351,69.9404,11731.0
2023-07-26 12:00:00,73.03,73.06,73.01,73.05,12346.0,69.9404,69.9692,69.9213,69.9596,12346.0
2023-07-26 12:10:00,73.05,73.12,73.03,73.09,13897.0,69.9596,70.0266,69.9404,69.9979,13897.0
2023-07-26 12:20:00,73.1,73.15,73.05,73.14,12972.0,70.0075,70.0553,69.9596,70.0458,12972.0
2023-07-26 12:30:00,73.14,73.16,73.09,73.14,14601.0,70.0458,70.0649,69.9979,70.0458,14601.0
2023-07-26 12:40:00,73.16,73.18,73.12,73.14,17076.0,70.0649,70.0841,70.0266,70.0458,17076.0
2023-07-26 12:50:00,73.14,73.14,73.08,73.11,15159.0,70.0458,70.0458,69.9883,70.017,15159.0
2023-07-26 13:00:00,73.11,73.12,73.07,73.09,16750.0,70.017,70.0266,69.9787,69.9979,16750.0
2023-07-26 13:10:00,73.09,73.14,73.05,73.09,86177.0,69.9979,70.0458,69.9596,69.9979,86177.0
2023-07-26 13:20:00,73.08,73.08,72.9,72.93,70144.0,69.9883,69.9883,69.8159,69.8447,70144.0
2023-07-26 13:30:00,72.92,72.95,72.77,72.85,15804.0,69.8351,69.8638,69.6914,69.768,15804.0
2023-07-26 13:40:00,72.86,72.87,72.8,72.83,12313.0,69.7776,69.7872,69.7201,69.7489,12313.0
2023-07-26 13:50:00,72.83,72.89,72.82,72.89,10801.0,69.7489,69.8063,69.7393,69.8063,10801.0
2023-07-26 14:00:00,72.87,72.9,72.83,72.87,12779.0,69.7872,69.8159,69.7489,69.7872,12779.0
2023-07-26 14:10:00,72.85,72.85,72.79,72.82,16166.0,69.768,69.768,69.7106,69.7393,16166.0
2023-07-26 14:20:00,72.82,72.86,72.77,72.86,11881.0,69.7393,69.7776,69.6914,69.7776,11881.0
2023-07-26 14:30:00,72.86,72.97,72.79,72.96,23748.0,69.7776,69.883,69.7106,69.8734,23748.0
2023-07-26 14:40:00,72.95,72.99,72.9,72.98,23800.0,69.8638,69.9021,69.8159,69.8925,23800.0
2023-07-26 14:50:00,72.98,73.07,72.96,73.0,77400.0,69.8925,69.9787,69.8734,69.9117,77400.0
2023-07-26 15:00:00,73.0,73.05,72.79,72.82,23315.0,69.9117,69.9596,69.7106,69.7393,23315.0
2023-07-26 15:10:00,72.84,72.89,72.71,72.78,23291.0,69.7585,69.8063,69.634,69.701,23291.0
2023-07-26 15:20:00,72.79,72.82,72.73,72.81,21384.0,69.7106,69.7393,69.6531,69.7297,21384.0
2023-07-26 15:30:00,72.81,72.81,72.7,72.74,27562.0,69.7297,69.7297,69.6244,69.6627,27562.0
2023-07-26 15:40:00,72.75,72.81,72.73,72.73,37623.0,69.6723,69.7297,69.6531,69.6531,37623.0
2023-07-26 15:50:00,72.71,72.79,72.69,72.76,163618.0,69.634,69.7106,69.6148,69.6818,163618.0
2023-07-27 09:30:00,72.96,73.07,72.48,72.81,30702.0,69.8734,69.9787,69.4137,69.7297,30702.0
2023-07-27 09:40:00,72.7,72.71,72.38,72.43,35505.0,69.6244,69.634,69.3179,69.3658,35505.0
2023-07-27 09:50:00,72.45,72.66,72.45,72.57,25098.0,69.385,69.5861,69.385,69.4999,25098.0
2023-07-27 10:00:00,72.55,72.57,72.43,72.47,22511.0,69.4807,69.4999,69.3658,69.4041,22511.0
2023-07-27 10:10:00,72.47,72.67,72.44,72.6,12570.0,69.4041,69.5956,69.3754,69.5286,12570.0
2023-07-27 10:20:00,72.6,72.77,72.57,72.76,47268.0,69.5286,69.6914,69.4999,69.6818,47268.0
2023-07-27 10:30:00,72.78,72.88,72.77,72.88,30461.0,69.701,69.7968,69.6914,69.7968,30461.0
2023-07-27 10:40:00,72.84,72.97,72.74,72.77,61018.0,69.7585,69.883,69.6627,69.6914,61018.0
2023-07-27 10:50:00,72.77,72.82,72.72,72.77,19637.0,69.6914,69.7393,69.6435,69.6914,19637.0
2023-07-27 11:00:00,72.78,72.78,72.63,72.65,12315.0,69.701,69.701,69.5573,69.5765,12315.0
2023-07-27 11:10:00,72.65,72.73,72.63,72.7,15190.0,69.5765,69.6531,69.5573,69.6244,15190.0
2023-07-27 11:20:00,72.71,72.71,72.52,72.53,13789.0,69.634,69.634,69.452,69.4616,13789.0
2023-07-27 11:30:00,72.55,72.57,72.49,72.55,16500.0,69.4807,69.4999,69.4233,69.4807,16500.0
2023-07-27 11:40:00,72.56,72.6,72.51,72.58,18868.0,69.4903,69.5286,69.4424,69.5095,18868.0
2023-07-27 11:50:00,72.58,72.68,72.58,72.65,13819.0,69.5095,69.6052,69.5095,69.5765,13819.0
2023-07-27 12:00:00,72.65,72.66,72.6,72.65,9037.0,69.5765,69.5861,69.5286,69.5765,9037.0
2023-07-27 12:10:00,72.65,72.69,72.58,72.61,7976.0,69.5765,69.6148,69.5095,69.5382,7976.0
2023-07-27 12:20:00,72.61,72.65,72.55,72.58,13428.0,69.5382,69.5765,69.4807,69.5095,13428.0
2023-07-27 12:30:00,72.58,72.62,72.57,72.62,15175.0,69.5095,69.5478,69.4999,69.5478,15175.0
2023-07-27 12:40:00,72.63,72.67,72.61,72.64,13198.0,69.5573,69.5956,69.5382,69.5669,13198.0
2023-07-27 12:50:00,72.66,72.66,72.61,72.62,15849.0,69.5861,69.5861,69.5382,69.5478,15849.0
2023-07-27 13:00:00,72.63,72.64,72.46,72.48,28919.0,69.5573,69.5669,69.3945,69.4137,28919.0
2023-07-27 13:10:00,72.48,72.54,72.41,72.41,32066.0,69.4137,69.4711,69.3466,69.3466,32066.0
2023-07-27 13:20:00,72.41,72.41,72.29,72.29,23357.0,69.3466,69.3466,69.2317,69.2317,23357.0
2023-07-27 13:30:00,72.29,72.38,72.27,72.34,22711.0,69.2317,69.3179,69.2126,69.2796,22711.0
2023-07-27 13:40:00,72.34,72.38,72.29,72.3,14019.0,69.2796,69.3179,69.2317,69.2413,14019.0
2023-07-27 13:50:00,72.3,72.36,72.3,72.36,14183.0,69.2413,69.2988,69.2413,69.2988,14183.0
2023-07-27 14:00:00,72.36,72.36,72.27,72.31,14351.0,69.2988,69.2988,69.2126,69.2509,14351.0
2023-07-27 14:10:00,72.3,72.3,72.11,72.2,23138.0,69.2413,69.2413,69.0593,69.1455,23138.0
2023-07-27 14:20:00,72.2,72.25,72.13,72.16,43677.0,69.1455,69.1934,69.0785,69.1072,43677.0
2023-07-27 14:30:00,72.16,72.21,72.09,72.12,28149.0,69.1072,69.1551,69.0402,69.0689,28149.0
2023-07-27 14:40:00,72.12,72.26,72.08,72.24,51287.0,69.0689,69.203,69.0306,69.1838,51287.0
2023-07-27 14:50:00,72.25,72.25,72.2,72.2,19053.0,69.1934,69.1934,69.1455,69.1455,19053.0
2023-07-27 15:00:00,72.21,72.24,72.17,72.22,22435.0,69.1551,69.1838,69.1168,69.1647,22435.0
2023-07-27 15:10:00,72.22,72.32,72.21,72.28,17047.0,69.1647,69.2605,69.1551,69.2221,17047.0
2023-07-27 15:20:00,72.28,72.28,72.14,72.16,24634.0,69.2221,69.2221,69.0881,69.1072,24634.0
2023-07-27 15:30:00,72.16,72.22,72.06,72.09,37313.0,69.1072,69.1647,69.0115,69.0402,37313.0
2023-07-27 15:40:00,72.09,72.2,72.08,72.13,58042.0,69.0402,69.1455,69.0306,69.0785,58042.0
2023-07-27 15:50:00,72.13,72.24,72.05,72.06,195184.0,69.0785,69.1838,69.0019,69.0115,195184.0
2023-07-28 09:30:00,72.46,72.54,72.0,72.07,43060.0,69.3945,69.4711,68.954,69.021,43060.0
2023-07-28 09:40:00,72.08,72.26,71.99,72.12,28871.0,69.0306,69.203,68.9444,69.0689,28871.0
2023-07-28 09:50:00,72.12,72.22,71.97,72.21,18550.0,69.0689,69.1647,68.9253,69.1551,18550.0
2023-07-28 10:00:00,72.23,72.34,72.16,72.33,24557.0,69.1743,69.2796,69.1072,69.27,24557.0
2023-07-28 10:10:00,72.34,72.47,72.26,72.45,16567.0,69.2796,69.4041,69.203,69.385,16567.0
2023-07-28 10:20:00,72.48,72.53,72.42,72.52,38792.0,69.4137,69.4616,69.3562,69.452,38792.0
2023-07-28 10:30:00,72.52,72.57,72.44,72.56,40330.0,69.452,69.4999,69.3754,69.4903,40330.0
2023-07-28 10:40:00,72.55,72.7,72.54,72.58,21966.0,69.4807,69.6244,69.4711,69.5095,21966.0
2023-07-28 10:50:00,72.59,72.64,72.47,72.5,17590.0,69.519,69.5669,69.4041,69.4328,17590.0
2023-07-28 11:00:00,72.5,72.51,72.38,72.43,12652.0,69.4328,69.4424,69.3179,69.3658,12652.0
2023-07-28 11:10:00,72.44,72.57,72.38,72.49,14925.0,69.3754,69.4999,69.3179,69.4233,14925.0
2023-07-28 11:20:00,72.49,72.58,72.48,72.52,11609.0,69.4233,69.5095,69.4137,69.452,11609.0
2023-07-28 11:30:00,72.51,72.63,72.48,72.54,16406.0,69.4424,69.5573,69.4137,69.4711,16406.0
2023-07-28 11:40:00,72.54,72.62,72.49,72.49,20974.0,69.4711,69.5478,69.4233,69.4233,20974.0
2023-07-28 11:50:00,72.5,72.53,72.42,72.48,13907.0,69.4328,69.4616,69.3562,69.4137,13907.0
2023-07-28 12:00:00,72.48,72.48,72.36,72.41,20865.0,69.4137,69.4137,69.2988,69.3466,20865.0
2023-07-28 12:10:00,72.42,72.43,72.38,72.4,12633.0,69.3562,69.3658,69.3179,69.3371,12633.0
2023-07-28 12:20:00,72.37,72.52,72.37,72.52,13281.0,69.3083,69.452,69.3083,69.452,13281.0
2023-07-28 12:30:00,72.52,72.61,72.49,72.59,13940.0,69.452,69.5382,69.4233,69.519,13940.0
2023-07-28 12:40:00,72.59,72.59,72.52,72.54,12746.0,69.519,69.519,69.452,69.4711,12746.0
2023-07-28 12:50:00,72.53,72.58,72.5,72.52,17318.0,69.4616,69.5095,69.4328,69.452,17318.0
2023-07-28 13:00:00,72.52,72.52,72.38,72.39,13529.0,69.452,69.452,69.3179,69.3275,13529.0
2023-07-28 13:10:00,72.4,72.45,72.36,72.44,16371.0,69.3371,69.385,69.2988,69.3754,16371.0
2023-07-28 13:20:00,72.44,72.44,72.3,72.3,11924.0,69.3754,69.3754,69.2413,69.2413,11924.0
2023-07-28 13:30:00,72.3,72.35,72.21,72.28,19976.0,69.2413,69.2892,69.1551,69.2221,19976.0
2023-07-28 13:40:00,72.27,72.28,72.17,72.18,20441.0,69.2126,69.2221,69.1168,69.1264,20441.0
2023-07-28 13:50:00,72.18,72.34,72.17,72.3,11601.0,69.1264,69.2796,69.1168,69.2413,11601.0
2023-07-28 14:00:00,72.29,72.36,72.28,72.36,8839.0,69.2317,69.2988,69.2221,69.2988,8839.0
2023-07-28 14:10:00,72.36,72.42,72.34,72.42,18040.0,69.2988,69.3562,69.2796,69.3562,18040.0
2023-07-28 14:20:00,72.41,72.43,72.38,72.41,14899.0,69.3466,69.3658,69.3179,69.3466,14899.0
2023-07-28 14:30:00,72.41,72.41,72.33,72.35,14427.0,69.3466,69.3466,69.27,69.2892,14427.0
2023-07-28 14:40:00,72.35,72.42,72.34,72.39,14688.0,69.2892,69.3562,69.2796,69.3275,14688.0
2023-07-28 14:50:00,72.39,72.46,72.36,72.42,13712.0,69.3275,69.3945,69.2988,69.3562,13712.0
2023-07-28 15:00:00,72.44,72.46,72.35,72.38,17339.0,69.3754,69.3945,69.2892,69.3179,17339.0
2023-07-28 15:10:00,72.37,72.47,72.36,72.43,16557.0,69.3083,69.4041,69.2988,69.3658,16557.0
2023-07-28 15:20:00,72.43,72.45,72.37,72.39,27813.0,69.3658,69.385,69.3083,69.3275,27813.0
2023-07-28 15:30:00,72.39,72.43,72.31,72.31,50214.0,69.3275,69.3658,69.2509,69.2509,50214.0
2023-07-28 15:40:00,72.31,72.34,72.29,72.3,59392.0,69.2509,69.2796,69.2317,69.2413,59392.0
2023-07-28 15:50:00,72.3,72.41,72.26,72.38,185060.0,69.2413,69.3466,69.203,69.3179,185060.0
2023-07-31 09:30:00,72.44,72.67,72.28,72.66,46989.0,69.3754,69.5956,69.2221,69.5861,46989.0
2023-07-31 09:40:00,72.7,72.8,72.56,72.67,34211.0,69.6244,69.7201,69.4903,69.5956,34211.0
2023-07-31 09:50:00,72.69,72.79,72.56,72.66,14309.0,69.6148,69.7106,69.4903,69.5861,14309.0
2023-07-31 10:00:00,72.67,72.67,72.49,72.5,20063.0,69.5956,69.5956,69.4233,69.4328,20063.0
2023-07-31 10:10:00,72.5,72.52,72.33,72.42,16083.0,69.4328,69.452,69.27,69.3562,16083.0
2023-07-31 10:20:00,72.42,72.53,72.4,72.53,20338.0,69.3562,69.4616,69.3371,69.4616,20338.0
2023-07-31 10:30:00,72.55,72.57,72.48,72.53,14204.0,69.4807,69.4999,69.4137,69.4616,14204.0
2023-07-31 10:40:00,72.54,72.59,72.48,72.48,12299.0,69.4711,69.519,69.4137,69.4137,12299.0
2023-07-31 10:50:00,72.46,72.46,72.34,72.43,12879.0,69.3945,69.3945,69.2796,69.3658,12879.0
2023-07-31 11:00:00,72.44,72.44,72.34,72.41,10300.0,69.3754,69.3754,69.2796,69.3466,10300.0
2023-07-31 11:10:00,72.42,72.46,72.35,72.38,14239.0,69.3562,69.3945,69.2892,69.3179,14239.0
2023-07-31 11:20:00,72.38,72.43,72.31,72.37,19671.0,69.3179,69.3658,69.2509,69.3083,19671.0
2023-07-31 11:30:00,72.37,72.37,72.24,72.27,14670.0,69.3083,69.3083,69.1838,69.2126,14670.0
2023-07-31 11:40:00,72.26,72.27,72.18,72.2,16350.0,69.203,69.2126,69.1264,69.1455,16350.0
2023-07-31 11:50:00,72.21,72.27,72.2,72.25,11013.0,69.1551,69.2126,69.1455,69.1934,11013.0
2023-07-31 12:00:00,72.24,72.27,72.16,72.19,10398.0,69.1838,69.2126,69.1072,69.136,10398.0
2023-07-31 12:10:00,72.19,72.28,72.19,72.24,11389.0,69.136,69.2221,69.136,69.1838,11389.0
2023-07-31 12:20:00,72.25,72.29,72.19,72.2,13775.0,69.1934,69.2317,69.136,69.1455,13775.0
2023-07-31 12:30:00,72.21,72.26,72.2,72.24,12266.0,69.1551,69.203,69.1455,69.1838,12266.0
2023-07-31 12:40:00,72.23,72.27,72.18,72.22,13636.0,69.1743,69.2126,69.1264,69.1647,13636.0
2023-07-31 12:50:00,72.21,72.25,72.12,72.25,9948.0,69.1551,69.1934,69.0689,69.1934,9948.0
2023-07-31 13:00:00,72.24,72.25,72.16,72.19,9870.0,69.1838,69.1934,69.1072,69.136,9870.0
2023-07-31 13:10:00,72.2,72.23,72.18,72.21,12330.0,69.1455,69.1743,69.1264,69.1551,12330.0
2023-07-31 13:20:00,72.2,72.24,72.18,72.23,8214.0,69.1455,69.1838,69.1264,69.1743,8214.0
2023-07-31 13:30:00,72.24,72.29,72.24,72.26,12751.0,69.1838,69.2317,69.1838,69.203,12751.0
2023-07-31 13:40:00,72.25,72.3,72.25,72.26,10803.0,69.1934,69.2413,69.1934,69.203,10803.0
2023-07-31 13:50:00,72.26,72.3,72.22,72.29,10197.0,69.203,69.2413,69.1647,69.2317,10197.0
2023-07-31 14:00:00,72.3,72.32,72.24,72.26,15936.0,69.2413,69.2605,69.1838,69.203,15936.0
2023-07-31 14:10:00,72.25,72.25,72.14,72.16,13606.0,69.1934,69.1934,69.0881,69.1072,13606.0
2023-07-31 14:20:00,72.16,72.2,72.16,72.19,9240.0,69.1072,69.1455,69.1072,69.136,9240.0
2023-07-31 14:30:00,72.18,72.19,72.16,72.17,11693.0,69.1264,69.136,69.1072,69.1168,11693.0
2023-07-31 14:40:00,72.17,72.19,72.08,72.1,23788.0,69.1168,69.136,69.0306,69.0498,23788.0
2023-07-31 14:50:00,72.11,72.15,72.08,72.12,17231.0,69.0593,69.0976,69.0306,69.0689,17231.0
2023-07-31 15:00:00,72.13,72.16,72.04,72.06,12035.0,69.0785,69.1072,68.9923,69.0115,12035.0
2023-07-31 15:10:00,72.06,72.08,72.02,72.06,15499.0,69.0115,69.0306,68.9731,69.0115,15499.0
2023-07-31 15:20:00,72.06,72.1,72.01,72.02,33477.0,69.0115,69.0498,68.9636,68.9731,33477.0
2023-07-31 15:30:00,72.02,72.08,71.97,72.01,44619.0,68.9731,69.0306,68.9253,68.9636,44619.0
2023-07-31 15:40:00,72.02,72.07,72.01,72.03,59655.0,68.9731,69.021,68.9636,68.9827,59655.0
2023-07-31 15:50:00,72.03,72.39,71.97,72.34,371040.0,68.9827,69.3275,68.9253,69.2796,371040.0
2023-08-01 09:30:00,72.44,72.53,72.27,72.44,53753.0,69.3754,69.4616,69.2126,69.3754,53753.0
2023-08-01 09:40:00,72.45,72.59,72.42,72.57,48601.0,69.385,69.519,69.3562,69.4999,48601.0
2023-08-01 09:50:00,72.61,72.68,72.54,72.54,38968.0,69.5382,69.6052,69.4711,69.4711,38968.0
2023-08-01 10:00:00,72.56,72.63,72.45,72.47,36855.0,69.4903,69.5573,69.385,69.4041,36855.0
2023-08-01 10:10:00,72.46,72.53,72.41,72.53,52161.0,69.3945,69.4616,69.3466,69.4616,52161.0
2023-08-01 10:20:00,72.52,72.52,72.38,72.45,42472.0,69.452,69.452,69.3179,69.385,42472.0
2023-08-01 10:30:00,72.45,72.47,72.37,72.38,49179.0,69.385,69.4041,69.3083,69.3179,49179.0
2023-08-01 10:40:00,72.38,72.4,72.3,72.38,59565.0,69.3179,69.3371,69.2413,69.3179,59565.0
2023-08-01 10:50:00,72.38,72.4,72.23,72.23,23441.0,69.3179,69.3371,69.1743,69.1743,23441.0
2023-08-01 11:00:00,72.23,72.38,72.2,72.37,25667.0,69.1743,69.3179,69.1455,69.3083,25667.0
2023-08-01 11:10:00,72.37,72.47,72.29,72.34,37105.0,69.3083,69.4041,69.2317,69.2796,37105.0
2023-08-01 11:20:00,72.34,72.34,72.28,72.31,16628.0,69.2796,69.2796,69.2221,69.2509,16628.0
2023-08-01 11:30:00,72.31,72.32,72.23,72.3,28962.0,69.2509,69.2605,69.1743,69.2413,28962.0
2023-08-01 11:40:00,72.3,72.3,72.14,72.24,19371.0,69.2413,69.2413,69.0881,69.1838,19371.0
2023-08-01 11:50:00,72.27,72.32,72.2,72.27,23629.0,69.2126,69.2605,69.1455,69.2126,23629.0
2023-08-01 12:00:00,72.28,72.3,72.23,72.23,13994.0,69.2221,69.2413,69.1743,69.1743,13994.0
2023-08-01 12:10:00,72.23,72.3,72.18,72.2,22648.0,69.1743,69.2413,69.1264,69.1455,22648.0
2023-08-01 12:20:00,72.21,72.26,72.19,72.24,18294.0,69.1551,69.203,69.136,69.1838,18294.0
2023-08-01 12:30:00,72.24,72.3,72.21,72.23,40107.0,69.1838,69.2413,69.1551,69.1743,40107.0
2023-08-01 12:40:00,72.24,72.32,72.23,72.3,17935.0,69.1838,69.2605,69.1743,69.2413,17935.0
2023-08-01 12:50:00,72.29,72.33,72.25,72.31,16984.0,69.2317,69.27,69.1934,69.2509,16984.0
2023-08-01 13:00:00,72.32,72.37,72.28,72.28,28802.0,69.2605,69.3083,69.2221,69.2221,28802.0
2023-08-01 13:10:00,72.28,72.3,72.22,72.3,22036.0,69.2221,69.2413,69.1647,69.2413,22036.0
2023-08-01 13:20:00,72.3,72.41,72.29,72.39,23776.0,69.2413,69.3466,69.2317,69.3275,23776.0
2023-08-01 13:30:00,72.4,72.42,72.33,72.36,39348.0,69.3371,69.3562,69.27,69.2988,39348.0
2023-08-01 13:40:00,72.36,72.38,72.31,72.32,20514.0,69.2988,69.3179,69.2509,69.2605,20514.0
2023-08-01 13:50:00,72.31,72.36,72.31,72.35,24317.0,69.2509,69.2988,69.2509,69.2892,24317.0
2023-08-01 14:00:00,72.35,72.37,72.3,72.32,25326.0,69.2892,69.3083,69.2413,69.2605,25326.0
2023-08-01 14:10:00,72.32,72.41,72.31,72.38,25986.0,69.2605,69.3466,69.2509,69.3179,25986.0
2023-08-01 14:20:00,72.38,72.38,72.27,72.32,19529.0,69.3179,69.3179,69.2126,69.2605,19529.0
2023-08-01 14:30:00,72.33,72.38,72.3,72.36,18582.0,69.27,69.3179,69.2413,69.2988,18582.0
2023-08-01 14:40:00,72.37,72.38,72.33,72.37,23351.0,69.3083,69.3179,69.27,69.3083,23351.0
2023-08-01 14:50:00,72.37,72.39,72.34,72.39,38704.0,69.3083,69.3275,69.2796,69.3275,38704.0
2023-08-01 15:00:00,72.39,72.41,72.3,72.34,42902.0,69.3275,69.3466,69.2413,69.2796,42902.0
2023-08-01 15:10:00,72.35,72.44,72.35,72.42,27119.0,69.2892,69.3754,69.2892,69.3562,27119.0
2023-08-01 15:20:00,72.42,72.43,72.31,72.33,38495.0,69.3562,69.3658,69.2509,69.27,38495.0
2023-08-01 15:30:00,72.32,72.35,72.25,72.28,51641.0,69.2605,69.2892,69.1934,69.2221,51641.0
2023-08-01 15:40:00,72.28,72.29,72.17,72.21,63460.0,69.2221,69.2317,69.1168,69.1551,63460.0
2023-08-01 15:50:00,72.22,72.25,72.09,72.1,178130.0,69.1647,69.1934,69.0402,69.0498,178130.0
2023-08-02 09:30:00,74.4,75.81,73.0,75.62,248655.0,71.2525,72.6028,69.9117,72.4208,248655.0
2023-08-02 09:40:00,75.62,76.1,75.54,76.09,130556.0,72.4208,72.8805,72.3442,72.871,130556.0
2023-08-02 09:50:00,76.13,76.45,75.9,76.02,171322.0,72.9093,73.2157,72.689,72.8039,171322.0
2023-08-02 10:00:00,76.01,76.31,75.93,75.99,181355.0,72.7943,73.0817,72.7177,72.7752,181355.0
2023-08-02 10:10:00,76.0,76.6,75.97,75.99,122713.0,72.7848,73.3594,72.756,72.7752,122713.0
2023-08-02 10:20:00,75.99,76.2,75.69,75.99,78356.0,72.7752,72.9763,72.4879,72.7752,78356.0
2023-08-02 10:30:00,75.99,76.06,75.78,76.0,87551.0,72.7752,72.8422,72.5741,72.7848,87551.0
2023-08-02 10:40:00,76.0,76.17,75.87,76.12,81334.0,72.7848,72.9476,72.6603,72.8997,81334.0
2023-08-02 10:50:00,76.12,76.21,75.99,76.14,64689.0,72.8997,72.9859,72.7752,72.9188,64689.0
2023-08-02 11:00:00,76.15,76.29,76.01,76.11,49678.0,72.9284,73.0625,72.7943,72.8901,49678.0
2023-08-02 11:10:00,76.12,76.13,75.85,76.08,72058.0,72.8997,72.9093,72.6411,72.8614,72058.0
2023-08-02 11:20:00,76.09,76.35,76.07,76.16,59809.0,72.871,73.12,72.8518,72.938,59809.0
2023-08-02 11:30:00,76.17,76.62,76.16,76.62,69199.0,72.9476,73.3785,72.938,73.3785,69199.0
2023-08-02 11:40:00,76.64,76.71,76.47,76.7,56254.0,73.3977,73.4647,73.2349,73.4552,56254.0
2023-08-02 11:50:00,76.72,76.87,76.65,76.79,41031.0,73.4743,73.618,73.4073,73.5414,41031.0
2023-08-02 12:00:00,76.79,77.02,76.75,77.0,62839.0,73.5414,73.7616,73.503,73.7425,62839.0
2023-08-02 12:10:00,77.01,77.22,76.92,77.22,81044.0,73.752,73.9532,73.6659,73.9532,81044.0
2023-08-02 12:20:00,77.21,77.27,77.09,77.18,46922.0,73.9436,74.001,73.8287,73.9149,46922.0
2023-08-02 12:30:00,77.18,77.33,77.15,77.25,47576.0,73.9149,74.0585,73.8861,73.9819,47576.0
2023-08-02 12:40:00,77.24,77.27,76.97,77.05,41130.0,73.9723,74.001,73.7137,73.7904,41130.0
2023-08-02 12:50:00,77.04,77.04,76.85,76.86,50449.0,73.7808,73.7808,73.5988,73.6084,50449.0
2023-08-02 13:00:00,76.86,76.89,76.69,76.71,42880.0,73.6084,73.6371,73.4456,73.4647,42880.0
2023-08-02 13:10:00,76.71,76.79,76.63,76.69,44797.0,73.4647,73.5414,73.3881,73.4456,44797.0
2023-08-02 13:20:00,76.7,76.7,76.53,76.6,33285.0,73.4552,73.4552,73.2923,73.3594,33285.0
2023-08-02 13:30:00,76.59,76.72,76.55,76.65,71592.0,73.3498,73.4743,73.3115,73.4073,71592.0
2023-08-02 13:40:00,76.66,76.67,76.47,76.61,65644.0,73.4169,73.4264,73.2349,73.369,65644.0
2023-08-02 13:50:00,76.61,76.61,76.4,76.4,28640.0,73.369,73.369,73.1678,73.1678,28640.0
2023-08-02 14:00:00,76.4,76.47,76.25,76.25,36530.0,73.1678,73.2349,73.0242,73.0242,36530.0
2023-08-02 14:10:00,76.22,76.23,76.09,76.09,44962.0,72.9955,73.005,72.871,72.871,44962.0
2023-08-02 14:20:00,76.07,76.13,75.99,76.05,53836.0,72.8518,72.9093,72.7752,72.8327,53836.0
2023-08-02 14:30:00,76.05,76.16,76.0,76.11,48766.0,72.8327,72.938,72.7848,72.8901,48766.0
2023-08-02 14:40:00,76.11,76.13,75.91,76.0,32766.0,72.8901,72.9093,72.6986,72.7848,32766.0
2023-08-02 14:50:00,76.0,76.07,75.93,75.96,33422.0,72.7848,72.8518,72.7177,72.7465,33422.0
2023-08-02 15:00:00,75.98,76.0,75.81,75.81,48027.0,72.7656,72.7848,72.6028,72.6028,48027.0
2023-08-02 15:10:00,75.81,75.94,75.76,75.92,94791.0,72.6028,72.7273,72.5549,72.7082,94791.0
2023-08-02 15:20:00,75.91,75.94,75.69,75.72,74364.0,72.6986,72.7273,72.4879,72.5166,74364.0
2023-08-02 15:30:00,75.72,76.16,75.71,76.15,108226.0,72.5166,72.938,72.507,72.9284,108226.0
2023-08-02 15:40:00,76.15,76.24,76.13,76.15,115705.0,72.9284,73.0146,72.9093,72.9284,115705.0
2023-08-02 15:50:00,76.16,76.26,76.09,76.23,337018.0,72.938,73.0338,72.871,73.005,337018.0
2023-08-03 09:30:00,76.57,76.57,75.95,75.96,107512.0,73.3307,73.3307,72.7369,72.7465,107512.0
2023-08-03 09:40:00,75.92,75.94,75.68,75.8,49856.0,72.7082,72.7273,72.4783,72.5932,49856.0
2023-08-03 09:50:00,75.81,76.11,75.78,76.05,31122.0,72.6028,72.8901,72.5741,72.8327,31122.0
2023-08-03 10:00:00,76.09,76.74,76.07,76.7,47669.0,72.871,73.4935,72.8518,73.4552,47669.0
2023-08-03 10:10:00,76.72,76.77,76.58,76.71,49960.0,73.4743,73.5222,73.3402,73.4647,49960.0
2023-08-03 10:20:00,76.69,76.83,76.61,76.69,29965.0,73.4456,73.5797,73.369,73.4456,29965.0
2023-08-03 10:30:00,76.71,76.8,76.6,76.62,37357.0,73.4647,73.5509,73.3594,73.3785,37357.0
2023-08-03 10:40:00,76.6,76.78,76.6,76.7,59400.0,73.3594,73.5318,73.3594,73.4552,59400.0
2023-08-03 10:50:00,76.72,76.87,76.72,76.81,65833.0,73.4743,73.618,73.4743,73.5605,65833.0
2023-08-03 11:00:00,76.8,76.95,76.71,76.88,29302.0,73.5509,73.6946,73.4647,73.6275,29302.0
2023-08-03 11:10:00,76.88,77.01,76.87,76.87,40443.0,73.6275,73.752,73.618,73.618,40443.0
2023-08-03 11:20:00,76.87,77.13,76.87,77.13,28467.0,73.618,73.867,73.618,73.867,28467.0
2023-08-03 11:30:00,77.14,77.27,77.13,77.25,41618.0,73.8765,74.001,73.867,73.9819,41618.0
2023-08-03 11:40:00,77.24,77.24,76.92,76.99,54937.0,73.9723,73.9723,73.6659,73.7329,54937.0
2023-08-03 11:50:00,77.0,77.11,76.98,77.0,27679.0,73.7425,73.8478,73.7233,73.7425,27679.0
2023-08-03 12:00:00,76.98,77.01,76.87,76.99,30048.0,73.7233,73.752,73.618,73.7329,30048.0
2023-08-03 12:10:00,76.99,77.12,76.99,77.08,34490.0,73.7329,73.8574,73.7329,73.8191,34490.0
2023-08-03 12:20:00,77.09,77.12,76.88,76.93,23498.0,73.8287,73.8574,73.6275,73.6754,23498.0
2023-08-03 12:30:00,76.92,77.0,76.85,76.91,28872.0,73.6659,73.7425,73.5988,73.6563,28872.0
2023-08-03 12:40:00,76.9,77.02,76.9,77.02,21574.0,73.6467,73.7616,73.6467,73.7616,21574.0
2023-08-03 12:50:00,77.03,77.09,76.96,77.06,25177.0,73.7712,73.8287,73.7042,73.7999,25177.0
2023-08-03 13:00:00,77.07,77.13,77.0,77.11,26531.0,73.8095,73.867,73.7425,73.8478,26531.0
2023-08-03 13:10:00,77.12,77.17,77.08,77.1,24896.0,73.8574,73.9053,73.8191,73.8382,24896.0
2023-08-03 13:20:00,77.11,77.19,77.08,77.16,34410.0,73.8478,73.9244,73.8191,73.8957,34410.0
2023-08-03 13:30:00,77.16,77.22,77.06,77.1,42878.0,73.8957,73.9532,73.7999,73.8382,42878.0
2023-08-03 13:40:00,77.09,77.1,77.03,77.05,21341.0,73.8287,73.8382,73.7712,73.7904,21341.0
2023-08-03 13:50:00,77.05,77.1,76.99,77.07,28099.0,73.7904,73.8382,73.7329,73.8095,28099.0
2023-08-03 14:00:00,77.08,77.17,77.03,77.16,26512.0,73.8191,73.9053,73.7712,73.8957,26512.0
2023-08-03 14:10:00,77.17,77.17,77.06,77.08,24523.0,73.9053,73.9053,73.7999,73.8191,24523.0
2023-08-03 14:20:00,77.09,77.1,76.96,77.05,40502.0,73.8287,73.8382,73.7042,73.7904,40502.0
2023-08-03 14:30:00,77.06,77.16,77.04,77.14,27867.0,73.7999,73.8957,73.7808,73.8765,27867.0
2023-08-03 14:40:00,77.16,77.21,77.12,77.2,25714.0,73.8957,73.9436,73.8574,73.934,25714.0
2023-08-03 14:50:00,77.2,77.28,77.19,77.28,30118.0,73.934,74.0106,73.9244,74.0106,30118.0
2023-08-03 15:00:00,77.29,77.34,77.23,77.28,35133.0,74.0202,74.0681,73.9627,74.0106,35133.0
2023-08-03 15:10:00,77.28,77.28,77.16,77.27,38092.0,74.0106,74.0106,73.8957,74.001,38092.0
2023-08-03 15:20:00,77.26,77.27,77.12,77.14,36142.0,73.9915,74.001,73.8574,73.8765,36142.0
2023-08-03 15:30:00,77.13,77.15,77.05,77.09,53494.0,73.867,73.8861,73.7904,73.8287,53494.0
2023-08-03 15:40:00,77.09,77.1,77.0,77.0,60147.0,73.8287,73.8382,73.7425,73.7425,60147.0
2023-08-03 15:50:00,76.99,77.1,76.95,77.05,248592.0,73.7329,73.8382,73.6946,73.7904,248592.0
2023-08-04 09:30:00,77.36,77.71,76.53,77.55,76632.0,74.0872,74.4224,73.2923,74.2692,76632.0
2023-08-04 09:40:00,77.61,78.07,77.61,78.02,54961.0,74.3267,74.7672,74.3267,74.7193,54961.0
2023-08-04 09:50:00,78.03,78.17,77.98,78.15,41110.0,74.7289,74.863,74.681,74.8438,41110.0
2023-08-04 10:00:00,78.17,78.22,77.87,77.96,50806.0,74.863,74.9109,74.5757,74.6619,50806.0
2023-08-04 10:10:00,77.95,77.99,77.73,77.83,82526.0,74.6523,74.6906,74.4416,74.5374,82526.0
2023-08-04 10:20:00,77.83,77.89,77.75,77.89,39962.0,74.5374,74.5948,74.4607,74.5948,39962.0
2023-08-04 10:30:00,77.9,77.97,77.71,77.8,44423.0,74.6044,74.6714,74.4224,74.5086,44423.0
2023-08-04 10:40:00,77.81,77.94,77.81,77.9,32515.0,74.5182,74.6427,74.5182,74.6044,32515.0
2023-08-04 10:50:00,77.9,77.92,77.75,77.78,38263.0,74.6044,74.6235,74.4607,74.4895,38263.0
2023-08-04 11:00:00,77.79,77.8,77.65,77.72,38108.0,74.499,74.5086,74.365,74.432,38108.0
2023-08-04 11:10:00,77.73,77.83,77.7,77.76,23143.0,74.4416,74.5374,74.4129,74.4703,23143.0
2023-08-04 11:20:00,77.77,77.91,77.76,77.84,34494.0,74.4799,74.614,74.4703,74.5469,34494.0
2023-08-04 11:30:00,77.85,77.88,77.74,77.75,29247.0,74.5565,74.5852,74.4512,74.4607,29247.0
2023-08-04 11:40:00,77.75,77.76,77.67,77.72,26620.0,74.4607,74.4703,74.3841,74.432,26620.0
2023-08-04 11:50:00,77.72,77.73,77.6,77.72,19424.0,74.432,74.4416,74.3171,74.432,19424.0
2023-08-04 12:00:00,77.72,77.74,77.6,77.62,17579.0,74.432,74.4512,74.3171,74.3362,17579.0
2023-08-04 12:10:00,77.62,77.83,77.59,77.75,24734.0,74.3362,74.5374,74.3075,74.4607,24734.0
2023-08-04 12:20:00,77.77,77.86,77.74,77.8,29043.0,74.4799,74.5661,74.4512,74.5086,29043.0
2023-08-04 12:30:00,77.81,77.81,77.63,77.76,27351.0,74.5182,74.5182,74.3458,74.4703,27351.0
2023-08-04 12:40:00,77.76,77.84,77.7,77.84,20133.0,74.4703,74.5469,74.4129,74.5469,20133.0
2023-08-04 12:50:00,77.85,77.93,77.84,77.92,33883.0,74.5565,74.6331,74.5469,74.6235,33883.0
2023-08-04 13:00:00,77.93,77.99,77.92,77.97,32036.0,74.6331,74.6906,74.6235,74.6714,32036.0
2023-08-04 13:10:00,77.96,77.96,77.81,77.86,24878.0,74.6619,74.6619,74.5182,74.5661,24878.0
2023-08-04 13:20:00,77.85,77.9,77.76,77.8,26616.0,74.5565,74.6044,74.4703,74.5086,26616.0
2023-08-04 13:30:00,77.81,77.86,77.66,77.69,21300.0,74.5182,74.5661,74.3745,74.4033,21300.0
2023-08-04 13:40:00,77.69,77.7,77.63,77.7,18128.0,74.4033,74.4129,74.3458,74.4129,18128.0
2023-08-04 13:50:00,77.69,77.69,77.57,77.6,20950.0,74.4033,74.4033,74.2884,74.3171,20950.0
2023-08-04 14:00:00,77.59,77.6,77.3,77.35,40173.0,74.3075,74.3171,74.0298,74.0777,40173.0
2023-08-04 14:10:00,77.34,77.36,77.12,77.18,51105.0,74.0681,74.0872,73.8574,73.9149,51105.0
2023-08-04 14:20:00,77.18,77.2,77.01,77.12,26469.0,73.9149,73.934,73.752,73.8574,26469.0
2023-08-04 14:30:00,77.1,77.14,77.05,77.08,30708.0,73.8382,73.8765,73.7904,73.8191,30708.0
2023-08-04 14:40:00,77.08,77.13,77.04,77.08,31390.0,73.8191,73.867,73.7808,73.8191,31390.0
2023-08-04 14:50:00,77.07,77.13,76.95,77.03,46861.0,73.8095,73.867,73.6946,73.7712,46861.0
2023-08-04 15:00:00,77.03,77.06,76.91,76.92,35891.0,73.7712,73.7999,73.6563,73.6659,35891.0
2023-08-04 15:10:00,76.91,77.0,76.91,76.97,30966.0,73.6563,73.7425,73.6563,73.7137,30966.0
2023-08-04 15:20:00,76.97,76.99,76.84,76.88,39800.0,73.7137,73.7329,73.5892,73.6275,39800.0
2023-08-04 15:30:00,76.89,76.95,76.83,76.85,52302.0,73.6371,73.6946,73.5797,73.5988,52302.0
2023-08-04 15:40:00,76.84,76.89,76.81,76.85,58247.0,73.5892,73.6371,73.5605,73.5988,58247.0
2023-08-04 15:50:00,76.84,76.92,76.74,76.86,233363.0,73.5892,73.6659,73.4935,73.6084,233363.0
2023-08-07 09:30:00,77.11,77.76,77.06,77.69,76694.0,73.8478,74.4703,73.7999,74.4033,76694.0
2023-08-07 09:40:00,77.71,77.95,77.58,77.83,34348.0,74.4224,74.6523,74.2979,74.5374,34348.0
2023-08-07 09:50:00,77.83,77.83,77.58,77.66,45744.0,74.5374,74.5374,74.2979,74.3745,45744.0
2023-08-07 10:00:00,77.67,77.79,77.58,77.78,45537.0,74.3841,74.499,74.2979,74.4895,45537.0
2023-08-07 10:10:00,77.77,78.03,77.76,77.98,26294.0,74.4799,74.7289,74.4703,74.681,26294.0
2023-08-07 10:20:00,77.99,78.1,77.98,78.07,30481.0,74.6906,74.7959,74.681,74.7672,30481.0
2023-08-07 10:30:00,78.07,78.11,78.03,78.06,24203.0,74.7672,74.8055,74.7289,74.7576,24203.0
2023-08-07 10:40:00,78.06,78.1,78.02,78.04,32655.0,74.7576,74.7959,74.7193,74.7385,32655.0
2023-08-07 10:50:00,78.02,78.08,77.93,78.04,40449.0,74.7193,74.7768,74.6331,74.7385,40449.0
2023-08-07 11:00:00,78.04,78.11,77.98,78.11,29655.0,74.7385,74.8055,74.681,74.8055,29655.0
2023-08-07 11:10:00,78.12,78.21,78.11,78.21,21020.0,74.8151,74.9013,74.8055,74.9013,21020.0
2023-08-07 11:20:00,78.2,78.25,78.17,78.23,18229.0,74.8917,74.9396,74.863,74.9204,18229.0
2023-08-07 11:30:00,78.22,78.33,78.2,78.31,25769.0,74.9109,75.0162,74.8917,74.997,25769.0
2023-08-07 11:40:00,78.32,78.34,78.28,78.32,20589.0,75.0066,75.0258,74.9683,75.0066,20589.0
2023-08-07 11:50:00,78.33,78.34,78.16,78.18,18591.0,75.0162,75.0258,74.8534,74.8725,18591.0
2023-08-07 12:00:00,78.19,78.24,78.16,78.18,26682.0,74.8821,74.93,74.8534,74.8725,26682.0
2023-08-07 12:10:00,78.18,78.25,78.16,78.22,21845.0,74.8725,74.9396,74.8534,74.9109,21845.0
2023-08-07 12:20:00,78.23,78.29,78.21,78.29,22939.0,74.9204,74.9779,74.9013,74.9779,22939.0
2023-08-07 12:30:00,78.29,78.33,78.24,78.29,20378.0,74.9779,75.0162,74.93,74.9779,20378.0
2023-08-07 12:40:00,78.29,78.31,78.26,78.28,16960.0,74.9779,74.997,74.9492,74.9683,16960.0
2023-08-07 12:50:00,78.28,78.38,78.28,78.34,20368.0,74.9683,75.0641,74.9683,75.0258,20368.0
2023-08-07 13:00:00,78.34,78.39,78.27,78.36,20659.0,75.0258,75.0737,74.9587,75.0449,20659.0
2023-08-07 13:10:00,78.39,78.4,78.33,78.38,28765.0,75.0737,75.0832,75.0162,75.0641,28765.0
2023-08-07 13:20:00,78.38,78.44,78.37,78.42,15313.0,75.0641,75.1215,75.0545,75.1024,15313.0
2023-08-07 13:30:00,78.41,78.41,78.32,78.36,20423.0,75.0928,75.0928,75.0066,75.0449,20423.0
2023-08-07 13:40:00,78.37,78.39,78.34,78.37,25587.0,75.0545,75.0737,75.0258,75.0545,25587.0
2023-08-07 13:50:00,78.36,78.42,78.35,78.41,20731.0,75.0449,75.1024,75.0354,75.0928,20731.0
2023-08-07 14:00:00,78.42,78.43,78.31,78.33,22506.0,75.1024,75.112,74.997,75.0162,22506.0
2023-08-07 14:10:00,78.34,78.39,78.32,78.34,18359.0,75.0258,75.0737,75.0066,75.0258,18359.0
2023-08-07 14:20:00,78.34,78.35,78.24,78.29,20851.0,75.0258,75.0354,74.93,74.9779,20851.0
2023-08-07 14:30:00,78.29,78.33,78.27,78.28,20630.0,74.9779,75.0162,74.9587,74.9683,20630.0
2023-08-07 14:40:00,78.28,78.31,78.19,78.22,28518.0,74.9683,74.997,74.8821,74.9109,28518.0
2023-08-07 14:50:00,78.21,78.25,78.19,78.22,23589.0,74.9013,74.9396,74.8821,74.9109,23589.0
2023-08-07 15:00:00,78.23,78.26,78.07,78.09,33139.0,74.9204,74.9492,74.7672,74.7864,33139.0
2023-08-07 15:10:00,78.08,78.1,78.0,78.06,34410.0,74.7768,74.7959,74.7002,74.7576,34410.0
2023-08-07 15:20:00,78.06,78.09,78.01,78.02,51927.0,74.7576,74.7864,74.7097,74.7193,51927.0
2023-08-07 15:30:00,78.02,78.06,77.97,77.98,44638.0,74.7193,74.7576,74.6714,74.681,44638.0
2023-08-07 15:40:00,77.98,78.07,77.93,77.97,47414.0,74.681,74.7672,74.6331,74.6714,47414.0
2023-08-07 15:50:00,77.96,78.03,77.94,77.94,249027.0,74.6619,74.7289,74.6427,74.6427,249027.0
2023-08-08 09:30:00,77.29,77.55,76.99,77.03,64882.0,74.0202,74.2692,73.7329,73.7712,64882.0
2023-08-08 09:40:00,77.01,77.31,76.9,77.18,53396.0,73.752,74.0394,73.6467,73.9149,53396.0
2023-08-08 09:50:00,77.17,77.21,76.88,77.04,32982.0,73.9053,73.9436,73.6275,73.7808,32982.0
2023-08-08 10:00:00,77.02,77.06,76.82,77.02,45604.0,73.7616,73.7999,73.5701,73.7616,45604.0
2023-08-08 10:10:00,77.02,77.03,76.66,76.68,36783.0,73.7616,73.7712,73.4169,73.436,36783.0
2023-08-08 10:20:00,76.69,76.84,76.68,76.77,31049.0,73.4456,73.5892,73.436,73.5222,31049.0
2023-08-08 10:30:00,76.77,76.79,76.54,76.54,22734.0,73.5222,73.5414,73.3019,73.3019,22734.0
2023-08-08 10:40:00,76.54,76.79,76.53,76.76,21880.0,73.3019,73.5414,73.2923,73.5126,21880.0
2023-08-08 10:50:00,76.76,76.81,76.66,76.77,23176.0,73.5126,73.5605,73.4169,73.5222,23176.0
2023-08-08 11:00:00,76.77,76.8,76.62,76.74,23882.0,73.5222,73.5509,73.3785,73.4935,23882.0
2023-08-08 11:10:00,76.75,76.79,76.67,76.77,20828.0,73.503,73.5414,73.4264,73.5222,20828.0
2023-08-08 11:20:00,76.77,76.86,76.64,76.67,22928.0,73.5222,73.6084,73.3977,73.4264,22928.0
2023-08-08 11:30:00,76.66,76.74,76.65,76.67,36835.0,73.4169,73.4935,73.4073,73.4264,36835.0
2023-08-08 11:40:00,76.68,76.78,76.66,76.77,40103.0,73.436,73.5318,73.4169,73.5222,40103.0
2023-08-08 11:50:00,76.77,76.79,76.63,76.65,36913.0,73.5222,73.5414,73.3881,73.4073,36913.0
2023-08-08 12:00:00,76.66,76.74,76.65,76.71,25222.0,73.4169,73.4935,73.4073,73.4647,25222.0
2023-08-08 12:10:00,76.71,76.86,76.68,76.86,27863.0,73.4647,73.6084,73.436,73.6084,27863.0
2023-08-08 12:20:00,76.86,76.87,76.71,76.79,26843.0,73.6084,73.618,73.4647,73.5414,26843.0
2023-08-08 12:30:00,76.81,76.85,76.76,76.81,28402.0,73.5605,73.5988,73.5126,73.5605,28402.0
2023-08-08 12:40:00,76.81,76.93,76.78,76.9,32835.0,73.5605,73.6754,73.5318,73.6467,32835.0
2023-08-08 12:50:00,76.9,76.9,76.82,76.86,17742.0,73.6467,73.6467,73.5701,73.6084,17742.0
2023-08-08 13:00:00,76.87,77.0,76.86,76.98,18559.0,73.618,73.7425,73.6084,73.7233,18559.0
2023-08-08 13:10:00,77.0,77.0,76.88,76.91,25071.0,73.7425,73.7425,73.6275,73.6563,25071.0
2023-08-08 13:20:00,76.92,76.98,76.92,76.98,19135.0,73.6659,73.7233,73.6659,73.7233,19135.0
2023-08-08 13:30:00,76.99,77.01,76.9,76.99,30480.0,73.7329,73.752,73.6467,73.7329,30480.0
2023-08-08 13:40:00,77.0,77.01,76.94,76.94,24566.0,73.7425,73.752,73.685,73.685,24566.0
2023-08-08 13:50:00,76.94,77.01,76.91,76.96,19650.0,73.685,73.752,73.6563,73.7042,19650.0
2023-08-08 14:00:00,76.95,76.99,76.9,76.94,23920.0,73.6946,73.7329,73.6467,73.685,23920.0
2023-08-08 14:10:00,76.95,76.98,76.93,76.95,32709.0,73.6946,73.7233,73.6754,73.6946,32709.0
2023-08-08 14:20:00,76.95,77.0,76.92,76.94,28717.0,73.6946,73.7425,73.6659,73.685,28717.0
2023-08-08 14:30:00,76.94,77.04,76.93,77.03,24307.0,73.685,73.7808,73.6754,73.7712,24307.0
2023-08-08 14:40:00,77.04,77.08,76.98,77.02,45443.0,73.7808,73.8191,73.7233,73.7616,45443.0
2023-08-08 14:50:00,77.03,77.08,76.98,77.05,29178.0,73.7712,73.8191,73.7233,73.7904,29178.0
2023-08-08 15:00:00,77.06,77.15,77.04,77.11,39667.0,73.7999,73.8861,73.7808,73.8478,39667.0
2023-08-08 15:10:00,77.12,77.16,77.06,77.11,35446.0,73.8574,73.8957,73.7999,73.8478,35446.0
2023-08-08 15:20:00,77.12,77.22,77.09,77.21,77510.0,73.8574,73.9532,73.8287,73.9436,77510.0
2023-08-08 15:30:00,77.2,77.22,77.08,77.12,45714.0,73.934,73.9532,73.8191,73.8574,45714.0
2023-08-08 15:40:00,77.12,77.19,77.09,77.13,57486.0,73.8574,73.9244,73.8287,73.867,57486.0
2023-08-08 15:50:00,77.12,77.14,76.98,77.05,187998.0,73.8574,73.8765,73.7233,73.7904,187998.0
2023-08-09 09:30:00,77.3,77.3,76.86,77.15,40880.0,74.0298,74.0298,73.6084,73.8861,40880.0
2023-08-09 09:40:00,77.15,77.17,76.97,77.16,31410.0,73.8861,73.9053,73.7137,73.8957,31410.0
2023-08-09 09:50:00,77.17,77.18,76.97,77.04,26834.0,73.9053,73.9149,73.7137,73.7808,26834.0
2023-08-09 10:00:00,77.07,77.11,77.01,77.01,33685.0,73.8095,73.8478,73.752,73.752,33685.0
2023-08-09 10:10:00,77.01,77.15,76.89,77.12,30030.0,73.752,73.8861,73.6371,73.8574,30030.0
2023-08-09 10:20:00,77.14,77.16,77.07,77.11,25028.0,73.8765,73.8957,73.8095,73.8478,25028.0
2023-08-09 10:30:00,77.12,77.14,76.96,76.97,28224.0,73.8574,73.8765,73.7042,73.7137,28224.0
2023-08-09 10:40:00,76.94,77.0,76.83,76.85,21799.0,73.685,73.7425,73.5797,73.5988,21799.0
2023-08-09 10:50:00,76.86,76.89,76.75,76.77,33380.0,73.6084,73.6371,73.503,73.5222,33380.0
2023-08-09 11:00:00,76.77,76.83,76.71,76.76,38267.0,73.5222,73.5797,73.4647,73.5126,38267.0
2023-08-09 11:10:00,76.76,76.89,76.62,76.63,21296.0,73.5126,73.6371,73.3785,73.3881,21296.0
2023-08-09 11:20:00,76.63,76.64,76.4,76.4,24015.0,73.3881,73.3977,73.1678,73.1678,24015.0
2023-08-09 11:30:00,76.39,76.4,76.28,76.28,31170.0,73.1583,73.1678,73.0529,73.0529,31170.0
2023-08-09 11:40:00,76.28,76.28,76.05,76.05,33583.0,73.0529,73.0529,72.8327,72.8327,33583.0
2023-08-09 11:50:00,76.04,76.08,75.79,75.9,54184.0,72.8231,72.8614,72.5837,72.689,54184.0
2023-08-09 12:00:00,75.9,76.17,75.9,76.17,40871.0,72.689,72.9476,72.689,72.9476,40871.0
2023-08-09 12:10:00,76.17,76.17,75.99,76.0,31494.0,72.9476,72.9476,72.7752,72.7848,31494.0
2023-08-09 12:20:00,75.99,76.03,75.94,75.97,29052.0,72.7752,72.8135,72.7273,72.756,29052.0
2023-08-09 12:30:00,75.97,76.06,75.83,75.83,71565.0,72.756,72.8422,72.622,72.622,71565.0
2023-08-09 12:40:00,75.81,75.86,75.71,75.84,57571.0,72.6028,72.6507,72.507,72.6315,57571.0
2023-08-09 12:50:00,75.84,76.06,75.81,75.9,164241.0,72.6315,72.8422,72.6028,72.689,164241.0
2023-08-09 13:00:00,75.89,76.1,75.87,76.09,54448.0,72.6794,72.8805,72.6603,72.871,54448.0
2023-08-09 13:10:00,76.09,76.17,76.07,76.09,68138.0,72.871,72.9476,72.8518,72.871,68138.0
2023-08-09 13:20:00,76.09,76.14,76.08,76.1,69220.0,72.871,72.9188,72.8614,72.8805,69220.0
2023-08-09 13:30:00,76.11,76.18,76.09,76.18,40467.0,72.8901,72.9572,72.871,72.9572,40467.0
2023-08-09 13:40:00,76.2,76.21,76.08,76.09,25895.0,72.9763,72.9859,72.8614,72.871,25895.0
2023-08-09 13:50:00,76.1,76.1,75.93,75.95,41226.0,72.8805,72.8805,72.7177,72.7369,41226.0
2023-08-09 14:00:00,75.95,76.05,75.92,76.02,41866.0,72.7369,72.8327,72.7082,72.8039,41866.0
2023-08-09 14:10:00,76.02,76.13,75.99,76.1,32576.0,72.8039,72.9093,72.7752,72.8805,32576.0
2023-08-09 14:20:00,76.11,76.14,76.07,76.14,32262.0,72.8901,72.9188,72.8518,72.9188,32262.0
2023-08-09 14:30:00,76.14,76.32,76.13,76.3,48947.0,72.9188,73.0912,72.9093,73.0721,48947.0
2023-08-09 14:40:00,76.3,76.31,76.13,76.17,33146.0,73.0721,73.0817,72.9093,72.9476,33146.0
2023-08-09 14:50:00,76.16,76.2,76.09,76.16,31161.0,72.938,72.9763,72.871,72.938,31161.0
2023-08-09 15:00:00,76.17,76.17,76.02,76.05,33410.0,72.9476,72.9476,72.8039,72.8327,33410.0
2023-08-09 15:10:00,76.05,76.14,76.01,76.03,48092.0,72.8327,72.9188,72.7943,72.8135,48092.0
2023-08-09 15:20:00,76.03,76.13,76.0,76.04,42096.0,72.8135,72.9093,72.7848,72.8231,42096.0
2023-08-09 15:30:00,76.04,76.05,75.87,75.91,61373.0,72.8231,72.8327,72.6603,72.6986,61373.0
2023-08-09 15:40:00,75.9,75.94,75.62,75.63,98037.0,72.689,72.7273,72.4208,72.4304,98037.0
2023-08-09 15:50:00,75.62,75.74,75.57,75.67,282777.0,72.4208,72.5358,72.373,72.4687,282777.0
2023-08-10 09:30:00,76.08,76.59,75.78,76.47,45581.0,72.8614,73.3498,72.5741,73.2349,45581.0
2023-08-10 09:40:00,76.48,76.65,76.37,76.56,31858.0,73.2445,73.4073,73.1391,73.3211,31858.0
2023-08-10 09:50:00,76.6,76.67,76.49,76.63,21273.0,73.3594,73.4264,73.254,73.3881,21273.0
2023-08-10 10:00:00,76.66,76.79,76.65,76.77,23339.0,73.4169,73.5414,73.4073,73.5222,23339.0
2023-08-10 10:10:00,76.75,76.75,76.59,76.67,19048.0,73.503,73.503,73.3498,73.4264,19048.0
2023-08-10 10:20:00,76.65,76.75,76.59,76.72,15133.0,73.4073,73.503,73.3498,73.4743,15133.0
2023-08-10 10:30:00,76.71,76.74,76.53,76.55,44358.0,73.4647,73.4935,73.2923,73.3115,44358.0
2023-08-10 10:40:00,76.57,76.57,76.36,76.42,21223.0,73.3307,73.3307,73.1295,73.187,21223.0
2023-08-10 10:50:00,76.42,76.54,76.36,76.51,13783.0,73.187,73.3019,73.1295,73.2732,13783.0
2023-08-10 11:00:00,76.51,76.51,76.34,76.43,18044.0,73.2732,73.2732,73.1104,73.1966,18044.0
2023-08-10 11:10:00,76.45,76.47,76.31,76.37,14106.0,73.2157,73.2349,73.0817,73.1391,14106.0
2023-08-10 11:20:00,76.37,76.52,76.31,76.49,19932.0,73.1391,73.2828,73.0817,73.254,19932.0
2023-08-10 11:30:00,76.49,76.52,76.44,76.46,20047.0,73.254,73.2828,73.2062,73.2253,20047.0
2023-08-10 11:40:00,76.47,76.48,76.25,76.3,15262.0,73.2349,73.2445,73.0242,73.0721,15262.0
2023-08-10 11:50:00,76.29,76.29,76.1,76.21,17259.0,73.0625,73.0625,72.8805,72.9859,17259.0
2023-08-10 12:00:00,76.2,76.22,76.06,76.06,11982.0,72.9763,72.9955,72.8422,72.8422,11982.0
2023-08-10 12:10:00,76.05,76.05,75.98,75.99,14283.0,72.8327,72.8327,72.7656,72.7752,14283.0
2023-08-10 12:20:00,75.98,76.02,75.88,75.94,14340.0,72.7656,72.8039,72.6698,72.7273,14340.0
2023-08-10 12:30:00,75.95,76.04,75.88,76.03,13765.0,72.7369,72.8231,72.6698,72.8135,13765.0
2023-08-10 12:40:00,76.03,76.03,75.91,76.01,15226.0,72.8135,72.8135,72.6986,72.7943,15226.0
2023-08-10 12:50:00,76.01,76.02,75.8,75.84,10205.0,72.7943,72.8039,72.5932,72.6315,10205.0
2023-08-10 13:00:00,75.84,75.92,75.79,75.86,14512.0,72.6315,72.7082,72.5837,72.6507,14512.0
2023-08-10 13:10:00,75.86,75.92,75.8,75.86,37498.0,72.6507,72.7082,72.5932,72.6507,37498.0
2023-08-10 13:20:00,75.86,75.88,75.68,75.69,27590.0,72.6507,72.6698,72.4783,72.4879,27590.0
2023-08-10 13:30:00,75.72,75.74,75.63,75.67,19304.0,72.5166,72.5358,72.4304,72.4687,19304.0
2023-08-10 13:40:00,75.67,75.82,75.67,75.8,17584.0,72.4687,72.6124,72.4687,72.5932,17584.0
2023-08-10 13:50:00,75.82,75.85,75.7,75.73,10580.0,72.6124,72.6411,72.4975,72.5262,10580.0
2023-08-10 14:00:00,75.76,75.97,75.75,75.95,19505.0,72.5549,72.756,72.5453,72.7369,19505.0
2023-08-10 14:10:00,75.94,75.98,75.86,75.87,45309.0,72.7273,72.7656,72.6507,72.6603,45309.0
2023-08-10 14:20:00,75.88,75.92,75.84,75.85,37174.0,72.6698,72.7082,72.6315,72.6411,37174.0
2023-08-10 14:30:00,75.86,75.88,75.74,75.84,20659.0,72.6507,72.6698,72.5358,72.6315,20659.0
2023-08-10 14:40:00,75.84,75.88,75.75,75.82,21828.0,72.6315,72.6698,72.5453,72.6124,21828.0
2023-08-10 14:50:00,75.81,75.95,75.81,75.94,30143.0,72.6028,72.7369,72.6028,72.7273,30143.0
2023-08-10 15:00:00,75.94,75.94,75.78,75.84,22613.0,72.7273,72.7273,72.5741,72.6315,22613.0
2023-08-10 15:10:00,75.84,75.88,75.77,75.84,21138.0,72.6315,72.6698,72.5645,72.6315,21138.0
2023-08-10 15:20:00,75.84,75.86,75.69,75.73,29211.0,72.6315,72.6507,72.4879,72.5262,29211.0
2023-08-10 15:30:00,75.72,75.73,75.57,75.57,39732.0,72.5166,72.5262,72.373,72.373,39732.0
2023-08-10 15:40:00,75.57,75.67,75.46,75.64,44134.0,72.373,72.4687,72.2676,72.44,44134.0
2023-08-10 15:50:00,75.63,75.77,75.58,75.72,185120.0,72.4304,72.5645,72.3825,72.5166,185120.0
2023-08-11 09:30:00,75.58,75.8,75.42,75.79,33852.0,72.3825,72.5932,72.2293,72.5837,33852.0
2023-08-11 09:40:00,75.79,75.87,75.67,75.72,34631.0,72.5837,72.6603,72.4687,72.5166,34631.0
2023-08-11 09:50:00,75.71,75.83,75.7,75.8,31794.0,72.507,72.622,72.4975,72.5932,31794.0
2023-08-11 10:00:00,75.81,76.02,75.81,75.96,21049.0,72.6028,72.8039,72.6028,72.7465,21049.0
2023-08-11 10:10:00,75.98,76.1,75.94,76.1,24716.0,72.7656,72.8805,72.7273,72.8805,24716.0
2023-08-11 10:20:00,76.09,76.26,76.09,76.23,24741.0,72.871,73.0338,72.871,73.005,24741.0
2023-08-11 10:30:00,76.24,76.39,76.18,76.39,17551.0,73.0146,73.1583,72.9572,73.1583,17551.0
2023-08-11 10:40:00,76.4,76.5,76.36,76.36,24090.0,73.1678,73.2636,73.1295,73.1295,24090.0
2023-08-11 10:50:00,76.36,76.39,76.3,76.35,16138.0,73.1295,73.1583,73.0721,73.12,16138.0
2023-08-11 11:00:00,76.33,76.39,76.31,76.33,16601.0,73.1008,73.1583,73.0817,73.1008,16601.0
2023-08-11 11:10:00,76.33,76.36,76.26,76.3,19128.0,73.1008,73.1295,73.0338,73.0721,19128.0
2023-08-11 11:20:00,76.29,76.3,76.15,76.26,36159.0,73.0625,73.0721,72.9284,73.0338,36159.0
2023-08-11 11:30:00,76.25,76.38,76.21,76.28,30716.0,73.0242,73.1487,72.9859,73.0529,30716.0
2023-08-11 11:40:00,76.28,76.35,76.24,76.34,23211.0,73.0529,73.12,73.0146,73.1104,23211.0
2023-08-11 11:50:00,76.34,76.36,76.23,76.34,22180.0,73.1104,73.1295,73.005,73.1104,22180.0
2023-08-11 12:00:00,76.35,76.42,76.31,76.34,15503.0,73.12,73.187,73.0817,73.1104,15503.0
2023-08-11 12:10:00,76.35,76.43,76.35,76.37,19307.0,73.12,73.1966,73.12,73.1391,19307.0
2023-08-11 12:20:00,76.37,76.4,76.27,76.31,17725.0,73.1391,73.1678,73.0433,73.0817,17725.0
2023-08-11 12:30:00,76.32,76.38,76.26,76.29,22344.0,73.0912,73.1487,73.0338,73.0625,22344.0
2023-08-11 12:40:00,76.29,76.34,76.27,76.3,17809.0,73.0625,73.1104,73.0433,73.0721,17809.0
2023-08-11 12:50:00,76.3,76.32,76.24,76.29,17998.0,73.0721,73.0912,73.0146,73.0625,17998.0
2023-08-11 13:00:00,76.28,76.36,76.26,76.32,15219.0,73.0529,73.1295,73.0338,73.0912,15219.0
2023-08-11 13:10:00,76.32,76.34,76.28,76.29,19499.0,73.0912,73.1104,73.0529,73.0625,19499.0
2023-08-11 13:20:00,76.3,76.33,76.26,76.33,29714.0,73.0721,73.1008,73.0338,73.1008,29714.0
2023-08-11 13:30:00,76.34,76.42,76.33,76.39,16260.0,73.1104,73.187,73.1008,73.1583,16260.0
2023-08-11 13:40:00,76.4,76.41,76.34,76.36,19931.0,73.1678,73.1774,73.1104,73.1295,19931.0
2023-08-11 13:50:00,76.36,76.37,76.3,76.34,31774.0,73.1295,73.1391,73.0721,73.1104,31774.0
2023-08-11 14:00:00,76.34,76.35,76.17,76.19,49082.0,73.1104,73.12,72.9476,72.9667,49082.0
2023-08-11 14:10:00,76.2,76.22,76.11,76.2,50806.0,72.9763,72.9955,72.8901,72.9763,50806.0
2023-08-11 14:20:00,76.2,76.46,76.2,76.45,16310.0,72.9763,73.2253,72.9763,73.2157,16310.0
2023-08-11 14:30:00,76.44,76.53,76.41,76.5,28501.0,73.2062,73.2923,73.1774,73.2636,28501.0
2023-08-11 14:40:00,76.5,76.52,76.42,76.5,26816.0,73.2636,73.2828,73.187,73.2636,26816.0
2023-08-11 14:50:00,76.51,76.52,76.45,76.47,14647.0,73.2732,73.2828,73.2157,73.2349,14647.0
2023-08-11 15:00:00,76.47,76.48,76.41,76.42,18888.0,73.2349,73.2445,73.1774,73.187,18888.0
2023-08-11 15:10:00,76.39,76.46,76.39,76.42,15874.0,73.1583,73.2253,73.1583,73.187,15874.0
2023-08-11 15:20:00,76.43,76.48,76.39,76.41,30108.0,73.1966,73.2445,73.1583,73.1774,30108.0
2023-08-11 15:30:00,76.41,76.46,76.36,76.44,25843.0,73.1774,73.2253,73.1295,73.2062,25843.0
2023-08-11 15:40:00,76.43,76.5,76.39,76.47,30294.0,73.1966,73.2636,73.1583,73.2349,30294.0
2023-08-11 15:50:00,76.47,76.48,76.35,76.47,108879.0,73.2349,73.2445,73.12,73.2349,108879.0
2023-08-14 09:30:00,76.47,76.53,76.19,76.33,31958.0,73.2349,73.2923,72.9667,73.1008,31958.0
2023-08-14 09:40:00,76.39,76.4,76.12,76.12,22441.0,73.1583,73.1678,72.8997,72.8997,22441.0
2023-08-14 09:50:00,76.15,76.33,76.15,76.32,10316.0,72.9284,73.1008,72.9284,73.0912,10316.0
2023-08-14 10:00:00,76.35,76.44,76.35,76.39,15371.0,73.12,73.2062,73.12,73.1583,15371.0
2023-08-14 10:10:00,76.41,76.47,76.32,76.39,13808.0,73.1774,73.2349,73.0912,73.1583,13808.0
2023-08-14 10:20:00,76.39,76.48,76.39,76.45,9454.0,73.1583,73.2445,73.1583,73.2157,9454.0
2023-08-14 10:30:00,76.45,76.56,76.42,76.53,15290.0,73.2157,73.3211,73.187,73.2923,15290.0
2023-08-14 10:40:00,76.53,76.64,76.52,76.55,12393.0,73.2923,73.3977,73.2828,73.3115,12393.0
2023-08-14 10:50:00,76.55,76.7,76.53,76.58,22008.0,73.3115,73.4552,73.2923,73.3402,22008.0
2023-08-14 11:00:00,76.57,76.66,76.55,76.66,13341.0,73.3307,73.4169,73.3115,73.4169,13341.0
2023-08-14 11:10:00,76.66,76.69,76.58,76.66,15420.0,73.4169,73.4456,73.3402,73.4169,15420.0
2023-08-14 11:20:00,76.66,76.76,76.66,76.69,20625.0,73.4169,73.5126,73.4169,73.4456,20625.0
2023-08-14 11:30:00,76.7,76.74,76.67,76.73,11265.0,73.4552,73.4935,73.4264,73.4839,11265.0
2023-08-14 11:40:00,76.73,76.78,76.72,76.76,11273.0,73.4839,73.5318,73.4743,73.5126,11273.0
2023-08-14 11:50:00,76.75,76.83,76.74,76.76,13959.0,73.503,73.5797,73.4935,73.5126,13959.0
2023-08-14 12:00:00,76.76,76.82,76.75,76.75,8957.0,73.5126,73.5701,73.503,73.503,8957.0
2023-08-14 12:10:00,76.75,76.8,76.69,76.73,11500.0,73.503,73.5509,73.4456,73.4839,11500.0
2023-08-14 12:20:00,76.73,76.78,76.72,76.76,13635.0,73.4839,73.5318,73.4743,73.5126,13635.0
2023-08-14 12:30:00,76.77,76.78,76.72,76.76,10263.0,73.5222,73.5318,73.4743,73.5126,10263.0
2023-08-14 12:40:00,76.76,76.8,76.73,76.75,14412.0,73.5126,73.5509,73.4839,73.503,14412.0
2023-08-14 12:50:00,76.75,76.79,76.72,76.78,11079.0,73.503,73.5414,73.4743,73.5318,11079.0
2023-08-14 13:00:00,76.78,76.82,76.74,76.74,11811.0,73.5318,73.5701,73.4935,73.4935,11811.0
2023-08-14 13:10:00,76.74,76.75,76.69,76.69,12078.0,73.4935,73.503,73.4456,73.4456,12078.0
2023-08-14 13:20:00,76.7,76.71,76.59,76.63,17711.0,73.4552,73.4647,73.3498,73.3881,17711.0
2023-08-14 13:30:00,76.63,76.65,76.55,76.55,20098.0,73.3881,73.4073,73.3115,73.3115,20098.0
2023-08-14 13:40:00,76.54,76.55,76.42,76.43,36516.0,73.3019,73.3115,73.187,73.1966,36516.0
2023-08-14 13:50:00,76.43,76.45,76.37,76.42,21451.0,73.1966,73.2157,73.1391,73.187,21451.0
2023-08-14 14:00:00,76.42,76.45,76.38,76.41,25507.0,73.187,73.2157,73.1487,73.1774,25507.0
2023-08-14 14:10:00,76.4,76.44,76.38,76.4,21123.0,73.1678,73.2062,73.1487,73.1678,21123.0
2023-08-14 14:20:00,76.4,76.44,76.39,76.41,19599.0,73.1678,73.2062,73.1583,73.1774,19599.0
2023-08-14 14:30:00,76.41,76.41,76.37,76.38,21440.0,73.1774,73.1774,73.1391,73.1487,21440.0
2023-08-14 14:40:00,76.38,76.45,76.38,76.41,19402.0,73.1487,73.2157,73.1487,73.1774,19402.0
2023-08-14 14:50:00,76.41,76.45,76.39,76.44,21903.0,73.1774,73.2157,73.1583,73.2062,21903.0
2023-08-14 15:00:00,76.44,76.46,76.39,76.41,22424.0,73.2062,73.2253,73.1583,73.1774,22424.0
2023-08-14 15:10:00,76.41,76.43,76.37,76.42,15719.0,73.1774,73.1966,73.1391,73.187,15719.0
2023-08-14 15:20:00,76.43,76.46,76.39,76.42,25461.0,73.1966,73.2253,73.1583,73.187,25461.0
2023-08-14 15:30:00,76.41,76.53,76.38,76.51,35168.0,73.1774,73.2923,73.1487,73.2732,35168.0
2023-08-14 15:40:00,76.51,76.57,76.49,76.56,35075.0,73.2732,73.3307,73.254,73.3211,35075.0
2023-08-14 15:50:00,76.55,76.66,76.49,76.65,135081.0,73.3115,73.4169,73.254,73.4073,135081.0
2023-08-15 09:30:00,76.1,76.17,75.81,76.03,62690.0,72.8805,72.9476,72.6028,72.8135,62690.0
2023-08-15 09:40:00,76.01,76.05,75.89,75.89,56698.0,72.7943,72.8327,72.6794,72.6794,56698.0
2023-08-15 09:50:00,75.89,76.05,75.86,76.04,25680.0,72.6794,72.8327,72.6507,72.8231,25680.0
2023-08-15 10:00:00,76.04,76.1,75.94,75.96,28108.0,72.8231,72.8805,72.7273,72.7465,28108.0
2023-08-15 10:10:00,75.96,76.14,75.95,76.09,16853.0,72.7465,72.9188,72.7369,72.871,16853.0
2023-08-15 10:20:00,76.13,76.2,76.07,76.16,13696.0,72.9093,72.9763,72.8518,72.938,13696.0
2023-08-15 10:30:00,76.16,76.16,76.01,76.14,14185.0,72.938,72.938,72.7943,72.9188,14185.0
2023-08-15 10:40:00,76.14,76.14,76.03,76.1,15757.0,72.9188,72.9188,72.8135,72.8805,15757.0
2023-08-15 10:50:00,76.1,76.12,75.95,75.97,24595.0,72.8805,72.8997,72.7369,72.756,24595.0
2023-08-15 11:00:00,75.96,76.07,75.94,76.03,31940.0,72.7465,72.8518,72.7273,72.8135,31940.0
2023-08-15 11:10:00,76.04,76.05,75.85,75.89,17400.0,72.8231,72.8327,72.6411,72.6794,17400.0
2023-08-15 11:20:00,75.89,75.92,75.76,75.89,19151.0,72.6794,72.7082,72.5549,72.6794,19151.0
2023-08-15 11:30:00,75.9,76.0,75.9,75.95,14871.0,72.689,72.7848,72.689,72.7369,14871.0
2023-08-15 11:40:00,75.97,76.0,75.89,75.94,17723.0,72.756,72.7848,72.6794,72.7273,17723.0
2023-08-15 11:50:00,75.94,75.95,75.84,75.9,12176.0,72.7273,72.7369,72.6315,72.689,12176.0
2023-08-15 12:00:00,75.89,75.91,75.71,75.71,16860.0,72.6794,72.6986,72.507,72.507,16860.0
2023-08-15 12:10:00,75.71,75.73,75.64,75.66,14244.0,72.507,72.5262,72.44,72.4592,14244.0
2023-08-15 12:20:00,75.67,75.72,75.63,75.71,10707.0,72.4687,72.5166,72.4304,72.507,10707.0
2023-08-15 12:30:00,75.73,75.74,75.66,75.73,13799.0,72.5262,72.5358,72.4592,72.5262,13799.0
2023-08-15 12:40:00,75.74,75.75,75.65,75.68,9932.0,72.5358,72.5453,72.4496,72.4783,9932.0
2023-08-15 12:50:00,75.68,75.75,75.66,75.7,9856.0,72.4783,72.5453,72.4592,72.4975,9856.0
2023-08-15 13:00:00,75.69,75.7,75.64,75.68,16096.0,72.4879,72.4975,72.44,72.4783,16096.0
2023-08-15 13:10:00,75.69,75.83,75.68,75.83,19020.0,72.4879,72.622,72.4783,72.622,19020.0
2023-08-15 13:20:00,75.83,75.85,75.76,75.78,15196.0,72.622,72.6411,72.5549,72.5741,15196.0
2023-08-15 13:30:00,75.78,75.83,75.73,75.77,17700.0,72.5741,72.622,72.5262,72.5645,17700.0
2023-08-15 13:40:00,75.78,75.83,75.68,75.76,11307.0,72.5741,72.622,72.4783,72.5549,11307.0
2023-08-15 13:50:00,75.77,75.81,75.74,75.8,21716.0,72.5645,72.6028,72.5358,72.5932,21716.0
2023-08-15 14:00:00,75.81,75.83,75.77,75.81,10518.0,72.6028,72.622,72.5645,72.6028,10518.0
2023-08-15 14:10:00,75.81,75.89,75.8,75.89,14140.0,72.6028,72.6794,72.5932,72.6794,14140.0
2023-08-15 14:20:00,75.9,75.94,75.86,75.89,17598.0,72.689,72.7273,72.6507,72.6794,17598.0
2023-08-15 14:30:00,75.9,75.98,75.89,75.98,15504.0,72.689,72.7656,72.6794,72.7656,15504.0
2023-08-15 14:40:00,76.0,76.06,75.99,76.02,9232.0,72.7848,72.8422,72.7752,72.8039,9232.0
2023-08-15 14:50:00,76.02,76.1,75.97,76.01,13859.0,72.8039,72.8805,72.756,72.7943,13859.0
2023-08-15 15:00:00,76.01,76.06,75.99,76.06,20528.0,72.7943,72.8422,72.7752,72.8422,20528.0
2023-08-15 15:10:00,76.06,76.1,76.04,76.08,22830.0,72.8422,72.8805,72.8231,72.8614,22830.0
2023-08-15 15:20:00,76.07,76.1,75.89,75.91,26225.0,72.8518,72.8805,72.6794,72.6986,26225.0
2023-08-15 15:30:00,75.9,75.98,75.86,75.91,38247.0,72.689,72.7656,72.6507,72.6986,38247.0
2023-08-15 15:40:00,75.91,75.94,75.88,75.91,33437.0,72.6986,72.7273,72.6698,72.6986,33437.0
2023-08-15 15:50:00,75.9,75.96,75.68,75.73,223935.0,72.689,72.7465,72.4783,72.5262,223935.0
2023-08-16 09:30:00,75.51,76.36,75.51,76.28,48971.0,72.3155,73.1295,72.3155,73.0529,48971.0
2023-08-16 09:40:00,76.31,76.42,76.27,76.28,21747.0,73.0817,73.187,73.0433,73.0529,21747.0
2023-08-16 09:50:00,76.25,76.25,76.03,76.03,12686.0,73.0242,73.0242,72.8135,72.8135,12686.0
2023-08-16 10:00:00,76.04,76.06,75.98,76.02,15955.0,72.8231,72.8422,72.7656,72.8039,15955.0
2023-08-16 10:10:00,76.05,76.06,75.97,76.0,15950.0,72.8327,72.8422,72.756,72.7848,15950.0
2023-08-16 10:20:00,76.01,76.01,75.81,75.86,29921.0,72.7943,72.7943,72.6028,72.6507,29921.0
2023-08-16 10:30:00,75.87,75.87,75.69,75.72,14055.0,72.6603,72.6603,72.4879,72.5166,14055.0
2023-08-16 10:40:00,75.74,75.86,75.73,75.84,27795.0,72.5358,72.6507,72.5262,72.6315,27795.0
2023-08-16 10:50:00,75.85,76.02,75.85,76.01,19688.0,72.6411,72.8039,72.6411,72.7943,19688.0
2023-08-16 11:00:00,76.0,76.0,75.95,75.99,11132.0,72.7848,72.7848,72.7369,72.7752,11132.0
2023-08-16 11:10:00,75.99,76.02,75.96,76.01,11910.0,72.7752,72.8039,72.7465,72.7943,11910.0
2023-08-16 11:20:00,76.0,76.12,75.96,76.11,14446.0,72.7848,72.8997,72.7465,72.8901,14446.0
2023-08-16 11:30:00,76.12,76.14,76.0,76.04,17333.0,72.8997,72.9188,72.7848,72.8231,17333.0
2023-08-16 11:40:00,76.03,76.09,76.01,76.07,19020.0,72.8135,72.871,72.7943,72.8518,19020.0
2023-08-16 11:50:00,76.07,76.09,76.01,76.09,14181.0,72.8518,72.871,72.7943,72.871,14181.0
2023-08-16 12:00:00,76.08,76.14,75.99,75.99,21662.0,72.8614,72.9188,72.7752,72.7752,21662.0
2023-08-16 12:10:00,75.99,76.0,75.89,75.95,14779.0,72.7752,72.7848,72.6794,72.7369,14779.0
2023-08-16 12:20:00,75.95,75.98,75.9,75.93,12215.0,72.7369,72.7656,72.689,72.7177,12215.0
2023-08-16 12:30:00,75.93,76.03,75.92,76.02,12854.0,72.7177,72.8135,72.7082,72.8039,12854.0
2023-08-16 12:40:00,76.03,76.05,75.95,75.99,10207.0,72.8135,72.8327,72.7369,72.7752,10207.0
2023-08-16 12:50:00,76.0,76.04,75.98,76.01,9000.0,72.7848,72.8231,72.7656,72.7943,9000.0
2023-08-16 13:00:00,76.02,76.06,75.98,75.98,11568.0,72.8039,72.8422,72.7656,72.7656,11568.0
2023-08-16 13:10:00,76.0,76.02,75.95,75.97,20572.0,72.7848,72.8039,72.7369,72.756,20572.0
2023-08-16 13:20:00,75.97,75.97,75.83,75.84,26745.0,72.756,72.756,72.622,72.6315,26745.0
2023-08-16 13:30:00,75.86,75.92,75.8,75.88,42247.0,72.6507,72.7082,72.5932,72.6698,42247.0
2023-08-16 13:40:00,75.88,76.01,75.86,75.99,34540.0,72.6698,72.7943,72.6507,72.7752,34540.0
2023-08-16 13:50:00,75.99,76.02,75.95,75.97,17522.0,72.7752,72.8039,72.7369,72.756,17522.0
2023-08-16 14:00:00,75.97,75.98,75.86,75.95,34374.0,72.756,72.7656,72.6507,72.7369,34374.0
2023-08-16 14:10:00,75.94,75.98,75.85,75.96,28215.0,72.7273,72.7656,72.6411,72.7465,28215.0
2023-08-16 14:20:00,76.0,76.01,75.88,75.94,29944.0,72.7848,72.7943,72.6698,72.7273,29944.0
2023-08-16 14:30:00,75.95,76.08,75.95,76.02,14874.0,72.7369,72.8614,72.7369,72.8039,14874.0
2023-08-16 14:40:00,76.01,76.04,75.93,75.97,21332.0,72.7943,72.8231,72.7177,72.756,21332.0
2023-08-16 14:50:00,75.97,76.03,75.94,76.03,19672.0,72.756,72.8135,72.7273,72.8135,19672.0
2023-08-16 15:00:00,76.02,76.04,75.93,75.96,33045.0,72.8039,72.8231,72.7177,72.7465,33045.0
2023-08-16 15:10:00,75.97,75.98,75.79,75.81,22287.0,72.756,72.7656,72.5837,72.6028,22287.0
2023-08-16 15:20:00,75.8,75.88,75.79,75.86,29630.0,72.5932,72.6698,72.5837,72.6507,29630.0
2023-08-16 15:30:00,75.85,75.96,75.79,75.87,38783.0,72.6411,72.7465,72.5837,72.6603,38783.0
2023-08-16 15:40:00,75.86,75.98,75.81,75.94,37836.0,72.6507,72.7656,72.6028,72.7273,37836.0
2023-08-16 15:50:00,75.94,75.94,75.8,75.83,106706.0,72.7273,72.7273,72.5932,72.622,106706.0
2023-08-17 09:30:00,76.18,76.32,75.72,76.25,52337.0,72.9572,73.0912,72.5166,73.0242,52337.0
2023-08-17 09:40:00,76.3,76.37,76.16,76.17,34644.0,73.0721,73.1391,72.938,72.9476,34644.0
2023-08-17 09:50:00,76.2,76.28,76.13,76.24,32076.0,72.9763,73.0529,72.9093,73.0146,32076.0
2023-08-17 10:00:00,76.24,76.46,76.18,76.45,43760.0,73.0146,73.2253,72.9572,73.2157,43760.0
2023-08-17 10:10:00,76.46,76.51,76.42,76.45,12971.0,73.2253,73.2732,73.187,73.2157,12971.0
2023-08-17 10:20:00,76.47,76.58,76.42,76.57,17378.0,73.2349,73.3402,73.187,73.3307,17378.0
2023-08-17 10:30:00,76.58,76.65,76.54,76.64,40597.0,73.3402,73.4073,73.3019,73.3977,40597.0
2023-08-17 10:40:00,76.65,76.7,76.53,76.58,66831.0,73.4073,73.4552,73.2923,73.3402,66831.0
2023-08-17 10:50:00,76.58,76.58,76.24,76.25,17882.0,73.3402,73.3402,73.0146,73.0242,17882.0
2023-08-17 11:00:00,76.24,76.29,76.18,76.23,27384.0,73.0146,73.0625,72.9572,73.005,27384.0
2023-08-17 11:10:00,76.24,76.28,76.15,76.18,15989.0,73.0146,73.0529,72.9284,72.9572,15989.0
2023-08-17 11:20:00,76.19,76.22,76.08,76.08,21143.0,72.9667,72.9955,72.8614,72.8614,21143.0
2023-08-17 11:30:00,76.08,76.15,76.04,76.07,29017.0,72.8614,72.9284,72.8231,72.8518,29017.0
2023-08-17 11:40:00,76.07,76.08,76.0,76.01,17003.0,72.8518,72.8614,72.7848,72.7943,17003.0
2023-08-17 11:50:00,76.01,76.08,75.96,75.97,11963.0,72.7943,72.8614,72.7465,72.756,11963.0
2023-08-17 12:00:00,75.96,75.98,75.91,75.94,9958.0,72.7465,72.7656,72.6986,72.7273,9958.0
2023-08-17 12:10:00,75.94,75.97,75.91,75.95,13613.0,72.7273,72.756,72.6986,72.7369,13613.0
2023-08-17 12:20:00,75.94,76.08,75.93,76.04,9823.0,72.7273,72.8614,72.7177,72.8231,9823.0
2023-08-17 12:30:00,76.04,76.05,75.98,76.0,10541.0,72.8231,72.8327,72.7656,72.7848,10541.0
2023-08-17 12:40:00,76.0,76.04,75.97,76.0,10362.0,72.7848,72.8231,72.756,72.7848,10362.0
2023-08-17 12:50:00,76.01,76.06,75.99,76.04,9034.0,72.7943,72.8422,72.7752,72.8231,9034.0
2023-08-17 13:00:00,76.05,76.05,75.99,76.02,15011.0,72.8327,72.8327,72.7752,72.8039,15011.0
2023-08-17 13:10:00,76.01,76.08,76.0,76.05,11459.0,72.7943,72.8614,72.7848,72.8327,11459.0
2023-08-17 13:20:00,76.04,76.08,75.99,76.07,46351.0,72.8231,72.8614,72.7752,72.8518,46351.0
2023-08-17 13:30:00,76.05,76.07,76.01,76.02,17831.0,72.8327,72.8518,72.7943,72.8039,17831.0
2023-08-17 13:40:00,76.03,76.05,75.98,75.98,25423.0,72.8135,72.8327,72.7656,72.7656,25423.0
2023-08-17 13:50:00,75.99,76.04,75.98,76.01,15116.0,72.7752,72.8231,72.7656,72.7943,15116.0
2023-08-17 14:00:00,75.99,76.0,75.91,75.93,10951.0,72.7752,72.7848,72.6986,72.7177,10951.0
2023-08-17 14:10:00,75.95,75.96,75.89,75.94,14769.0,72.7369,72.7465,72.6794,72.7273,14769.0
2023-08-17 14:20:00,75.95,75.99,75.91,75.97,26599.0,72.7369,72.7752,72.6986,72.756,26599.0
2023-08-17 14:30:00,75.96,75.99,75.93,75.97,16792.0,72.7465,72.7752,72.7177,72.756,16792.0
2023-08-17 14:40:00,75.97,75.97,75.82,75.82,28269.0,72.756,72.756,72.6124,72.6124,28269.0
2023-08-17 14:50:00,75.83,75.84,75.72,75.75,20495.0,72.622,72.6315,72.5166,72.5453,20495.0
2023-08-17 15:00:00,75.75,75.81,75.66,75.66,38593.0,72.5453,72.6028,72.4592,72.4592,38593.0
2023-08-17 15:10:00,75.67,75.68,75.58,75.67,20278.0,72.4687,72.4783,72.3825,72.4687,20278.0
2023-08-17 15:20:00,75.67,75.71,75.6,75.7,33092.0,72.4687,72.507,72.4017,72.4975,33092.0
2023-08-17 15:30:00,75.7,75.74,75.64,75.67,36603.0,72.4975,72.5358,72.44,72.4687,36603.0
2023-08-17 15:40:00,75.67,75.72,75.55,75.66,45858.0,72.4687,72.5166,72.3538,72.4592,45858.0
2023-08-17 15:50:00,75.66,75.76,75.58,75.6,115561.0,72.4592,72.5549,72.3825,72.4017,115561.0
2023-08-18 09:30:00,74.94,75.69,74.47,75.43,145077.0,71.7696,72.4879,71.3195,72.2389,145077.0
2023-08-18 09:40:00,75.43,75.43,75.26,75.28,47983.0,72.2389,72.2389,72.0761,72.0952,47983.0
2023-08-18 09:50:00,75.29,75.42,75.17,75.17,54843.0,72.1048,72.2293,71.9899,71.9899,54843.0
2023-08-18 10:00:00,75.16,75.44,75.14,75.41,68060.0,71.9803,72.2485,71.9612,72.2197,68060.0
2023-08-18 10:10:00,75.41,75.41,75.24,75.36,40856.0,72.2197,72.2197,72.0569,72.1718,40856.0
2023-08-18 10:20:00,75.37,75.39,75.16,75.2,41832.0,72.1814,72.2006,71.9803,72.0186,41832.0
2023-08-18 10:30:00,75.19,75.26,75.16,75.23,30588.0,72.009,72.0761,71.9803,72.0473,30588.0
2023-08-18 10:40:00,75.22,75.34,75.21,75.31,39754.0,72.0378,72.1527,72.0282,72.124,39754.0
2023-08-18 10:50:00,75.31,75.33,75.23,75.3,69666.0,72.124,72.1431,72.0473,72.1144,69666.0
2023-08-18 11:00:00,75.31,75.5,75.28,75.46,63865.0,72.124,72.3059,72.0952,72.2676,63865.0
2023-08-18 11:10:00,75.47,75.58,75.47,75.5,41925.0,72.2772,72.3825,72.2772,72.3059,41925.0
2023-08-18 11:20:00,75.5,75.53,75.41,75.49,38569.0,72.3059,72.3347,72.2197,72.2963,38569.0
2023-08-18 11:30:00,75.5,75.52,75.42,75.44,49036.0,72.3059,72.3251,72.2293,72.2485,49036.0
2023-08-18 11:40:00,75.44,75.55,75.36,75.53,27909.0,72.2485,72.3538,72.1718,72.3347,27909.0
2023-08-18 11:50:00,75.52,75.59,75.44,75.47,30516.0,72.3251,72.3921,72.2485,72.2772,30516.0
2023-08-18 12:00:00,75.46,75.5,75.36,75.37,46757.0,72.2676,72.3059,72.1718,72.1814,46757.0
2023-08-18 12:10:00,75.36,75.36,75.27,75.34,26205.0,72.1718,72.1718,72.0857,72.1527,26205.0
2023-08-18 12:20:00,75.34,75.36,75.23,75.24,15481.0,72.1527,72.1718,72.0473,72.0569,15481.0
2023-08-18 12:30:00,75.24,75.31,75.21,75.27,15463.0,72.0569,72.124,72.0282,72.0857,15463.0
2023-08-18 12:40:00,75.27,75.29,75.22,75.28,18167.0,72.0857,72.1048,72.0378,72.0952,18167.0
2023-08-18 12:50:00,75.28,75.29,75.21,75.24,14400.0,72.0952,72.1048,72.0282,72.0569,14400.0
2023-08-18 13:00:00,75.24,75.24,75.15,75.18,16256.0,72.0569,72.0569,71.9707,71.9995,16256.0
2023-08-18 13:10:00,75.19,75.19,75.11,75.18,17789.0,72.009,72.009,71.9324,71.9995,17789.0
2023-08-18 13:20:00,75.17,75.2,75.08,75.18,17372.0,71.9899,72.0186,71.9037,71.9995,17372.0
2023-08-18 13:30:00,75.19,75.21,75.13,75.16,17599.0,72.009,72.0282,71.9516,71.9803,17599.0
2023-08-18 13:40:00,75.15,75.2,75.11,75.19,17512.0,71.9707,72.0186,71.9324,72.009,17512.0
2023-08-18 13:50:00,75.2,75.22,75.11,75.14,20614.0,72.0186,72.0378,71.9324,71.9612,20614.0
2023-08-18 14:00:00,75.13,75.16,75.09,75.09,28267.0,71.9516,71.9803,71.9133,71.9133,28267.0
2023-08-18 14:10:00,75.09,75.14,75.02,75.06,27281.0,71.9133,71.9612,71.8462,71.8845,27281.0
2023-08-18 14:20:00,75.07,75.15,75.06,75.11,17675.0,71.8941,71.9707,71.8845,71.9324,17675.0
2023-08-18 14:30:00,75.12,75.15,75.1,75.13,22358.0,71.942,71.9707,71.9228,71.9516,22358.0
2023-08-18 14:40:00,75.15,75.17,75.02,75.06,33162.0,71.9707,71.9899,71.8462,71.8845,33162.0
2023-08-18 14:50:00,75.07,75.07,74.95,75.0,28676.0,71.8941,71.8941,71.7792,71.8271,28676.0
2023-08-18 15:00:00,75.0,75.02,74.88,74.94,40982.0,71.8271,71.8462,71.7122,71.7696,40982.0
2023-08-18 15:10:00,74.95,74.98,74.85,74.95,30739.0,71.7792,71.8079,71.6834,71.7792,30739.0
2023-08-18 15:20:00,74.96,74.99,74.9,74.97,21490.0,71.7888,71.8175,71.7313,71.7983,21490.0
2023-08-18 15:30:00,74.96,75.0,74.94,74.96,35670.0,71.7888,71.8271,71.7696,71.7888,35670.0
2023-08-18 15:40:00,74.97,75.04,74.94,74.95,114580.0,71.7983,71.8654,71.7696,71.7792,114580.0
2023-08-18 15:50:00,74.97,74.99,74.73,74.87,246512.0,71.7983,71.8175,71.5685,71.7026,246512.0
2023-08-21 09:30:00,74.91,75.01,74.37,74.82,68362.0,71.7409,71.8367,71.2237,71.6547,68362.0
2023-08-21 09:40:00,74.86,74.95,74.65,74.66,125128.0,71.693,71.7792,71.4919,71.5015,125128.0
2023-08-21 09:50:00,74.67,74.7,74.5,74.69,21448.0,71.511,71.5398,71.3482,71.5302,21448.0
2023-08-21 10:00:00,74.72,74.86,74.63,74.78,52027.0,71.5589,71.693,71.4727,71.6164,52027.0
2023-08-21 10:10:00,74.78,74.82,74.67,74.81,21688.0,71.6164,71.6547,71.511,71.6451,21688.0
2023-08-21 10:20:00,74.83,74.84,74.64,74.68,20567.0,71.6643,71.6738,71.4823,71.5206,20567.0
2023-08-21 10:30:00,74.68,74.69,74.57,74.65,24491.0,71.5206,71.5302,71.4153,71.4919,24491.0
2023-08-21 10:40:00,74.69,74.81,74.66,74.77,14878.0,71.5302,71.6451,71.5015,71.6068,14878.0
2023-08-21 10:50:00,74.76,74.88,74.71,74.87,17834.0,71.5972,71.7122,71.5493,71.7026,17834.0
2023-08-21 11:00:00,74.86,74.86,74.67,74.71,37738.0,71.693,71.693,71.511,71.5493,37738.0
2023-08-21 11:10:00,74.7,74.71,74.48,74.59,13382.0,71.5398,71.5493,71.3291,71.4344,13382.0
2023-08-21 11:20:00,74.59,74.64,74.53,74.54,15072.0,71.4344,71.4823,71.377,71.3865,15072.0
2023-08-21 11:30:00,74.56,74.62,74.54,74.59,19925.0,71.4057,71.4632,71.3865,71.4344,19925.0
2023-08-21 11:40:00,74.6,74.6,74.32,74.33,23108.0,71.444,71.444,71.1758,71.1854,23108.0
2023-08-21 11:50:00,74.32,74.35,74.24,74.3,16419.0,71.1758,71.2046,71.0992,71.1567,16419.0
2023-08-21 12:00:00,74.28,74.36,74.27,74.36,13686.0,71.1375,71.2142,71.128,71.2142,13686.0
2023-08-21 12:10:00,74.35,74.42,74.29,74.37,13017.0,71.2046,71.2716,71.1471,71.2237,13017.0
2023-08-21 12:20:00,74.35,74.46,74.3,74.45,16640.0,71.2046,71.3099,71.1567,71.3003,16640.0
2023-08-21 12:30:00,74.45,74.45,74.3,74.31,15898.0,71.3003,71.3003,71.1567,71.1663,15898.0
2023-08-21 12:40:00,74.3,74.36,74.27,74.33,15023.0,71.1567,71.2142,71.128,71.1854,15023.0
2023-08-21 12:50:00,74.32,74.32,74.17,74.23,32013.0,71.1758,71.1758,71.0322,71.0897,32013.0
2023-08-21 13:00:00,74.23,74.29,74.19,74.28,18006.0,71.0897,71.1471,71.0513,71.1375,18006.0
2023-08-21 13:10:00,74.3,74.36,74.28,74.32,19764.0,71.1567,71.2142,71.1375,71.1758,19764.0
2023-08-21 13:20:00,74.32,74.34,74.28,74.33,15576.0,71.1758,71.195,71.1375,71.1854,15576.0
2023-08-21 13:30:00,74.33,74.42,74.32,74.39,18019.0,71.1854,71.2716,71.1758,71.2429,18019.0
2023-08-21 13:40:00,74.4,74.45,74.36,74.42,13655.0,71.2525,71.3003,71.2142,71.2716,13655.0
2023-08-21 13:50:00,74.44,74.46,74.36,74.41,14488.0,71.2908,71.3099,71.2142,71.262,14488.0
2023-08-21 14:00:00,74.43,74.47,74.4,74.44,15981.0,71.2812,71.3195,71.2525,71.2908,15981.0
2023-08-21 14:10:00,74.43,74.53,74.4,74.51,22302.0,71.2812,71.377,71.2525,71.3578,22302.0
2023-08-21 14:20:00,74.51,74.53,74.38,74.39,30431.0,71.3578,71.377,71.2333,71.2429,30431.0
2023-08-21 14:30:00,74.39,74.41,74.29,74.38,21927.0,71.2429,71.262,71.1471,71.2333,21927.0
2023-08-21 14:40:00,74.38,74.41,74.35,74.39,21197.0,71.2333,71.262,71.2046,71.2429,21197.0
2023-08-21 14:50:00,74.38,74.38,74.32,74.37,17968.0,71.2333,71.2333,71.1758,71.2237,17968.0
2023-08-21 15:00:00,74.37,74.45,74.36,74.44,22855.0,71.2237,71.3003,71.2142,71.2908,22855.0
2023-08-21 15:10:00,74.44,74.52,74.42,74.47,13789.0,71.2908,71.3674,71.2716,71.3195,13789.0
2023-08-21 15:20:00,74.48,74.61,74.46,74.6,22581.0,71.3291,71.4536,71.3099,71.444,22581.0
2023-08-21 15:30:00,74.61,74.66,74.57,74.57,35382.0,71.4536,71.5015,71.4153,71.4153,35382.0
2023-08-21 15:40:00,74.58,74.64,74.55,74.57,35000.0,71.4248,71.4823,71.3961,71.4153,35000.0
2023-08-21 15:50:00,74.56,74.57,74.42,74.45,155191.0,71.4057,71.4153,71.2716,71.3003,155191.0
2023-08-22 09:30:00,74.03,74.32,73.77,74.27,46401.0,71.3039,71.5832,71.0534,71.535,46401.0
2023-08-22 09:40:00,74.26,74.27,74.01,74.06,20152.0,71.5254,71.535,71.2846,71.3327,20152.0
2023-08-22 09:50:00,74.06,74.14,73.94,74.0,50023.0,71.3327,71.4098,71.2172,71.275,50023.0
2023-08-22 10:00:00,73.99,74.08,73.89,73.89,26510.0,71.2653,71.352,71.169,71.169,26510.0
2023-08-22 10:10:00,73.88,73.95,73.86,73.94,14591.0,71.1594,71.2268,71.1401,71.2172,14591.0
2023-08-22 10:20:00,73.94,73.97,73.8,73.89,18245.0,71.2172,71.2461,71.0823,71.169,18245.0
2023-08-22 10:30:00,73.84,73.86,73.64,73.64,21010.0,71.1208,71.1401,70.9282,70.9282,21010.0
2023-08-22 10:40:00,73.64,73.72,73.59,73.59,24123.0,70.9282,71.0053,70.8801,70.8801,24123.0
2023-08-22 10:50:00,73.61,73.65,73.52,73.54,15878.0,70.8993,70.9378,70.8126,70.8319,15878.0
2023-08-22 11:00:00,73.54,73.57,73.4,73.43,22249.0,70.8319,70.8608,70.6971,70.7259,22249.0
2023-08-22 11:10:00,73.44,73.47,73.37,73.38,14552.0,70.7356,70.7645,70.6682,70.6778,14552.0
2023-08-22 11:20:00,73.38,73.49,73.38,73.46,10597.0,70.6778,70.7837,70.6778,70.7548,10597.0
2023-08-22 11:30:00,73.47,73.54,73.45,73.48,18222.0,70.7645,70.8319,70.7452,70.7741,18222.0
2023-08-22 11:40:00,73.49,73.55,73.45,73.55,13818.0,70.7837,70.8415,70.7452,70.8415,13818.0
2023-08-22 11:50:00,73.55,73.58,73.48,73.53,16950.0,70.8415,70.8704,70.7741,70.8223,16950.0
2023-08-22 12:00:00,73.52,73.53,73.49,73.52,12904.0,70.8126,70.8223,70.7837,70.8126,12904.0
2023-08-22 12:10:00,73.52,73.57,73.44,73.53,18084.0,70.8126,70.8608,70.7356,70.8223,18084.0
2023-08-22 12:20:00,73.53,73.64,73.48,73.61,14378.0,70.8223,70.9282,70.7741,70.8993,14378.0
2023-08-22 12:30:00,73.62,73.68,73.56,73.68,17519.0,70.909,70.9667,70.8512,70.9667,17519.0
2023-08-22 12:40:00,73.67,73.69,73.61,73.61,19633.0,70.9571,70.9764,70.8993,70.8993,19633.0
2023-08-22 12:50:00,73.62,73.67,73.6,73.62,22649.0,70.909,70.9571,70.8897,70.909,22649.0
2023-08-22 13:00:00,73.6,73.6,73.44,73.52,20739.0,70.8897,70.8897,70.7356,70.8126,20739.0
2023-08-22 13:10:00,73.53,73.54,73.41,73.47,21013.0,70.8223,70.8319,70.7067,70.7645,21013.0
2023-08-22 13:20:00,73.46,73.54,73.46,73.53,9733.0,70.7548,70.8319,70.7548,70.8223,9733.0
2023-08-22 13:30:00,73.52,73.54,73.48,73.51,19218.0,70.8126,70.8319,70.7741,70.803,19218.0
2023-08-22 13:40:00,73.51,73.53,73.43,73.46,14748.0,70.803,70.8223,70.7259,70.7548,14748.0
2023-08-22 13:50:00,73.46,73.51,73.44,73.5,13517.0,70.7548,70.803,70.7356,70.7934,13517.0
2023-08-22 14:00:00,73.5,73.52,73.45,73.51,20531.0,70.7934,70.8126,70.7452,70.803,20531.0
2023-08-22 14:10:00,73.51,73.55,73.5,73.53,15629.0,70.803,70.8415,70.7934,70.8223,15629.0
2023-08-22 14:20:00,73.54,73.56,73.5,73.54,22122.0,70.8319,70.8512,70.7934,70.8319,22122.0
2023-08-22 14:30:00,73.54,73.61,73.51,73.58,15419.0,70.8319,70.8993,70.803,70.8704,15419.0
2023-08-22 14:40:00,73.59,73.59,73.4,73.45,26882.0,70.8801,70.8801,70.6971,70.7452,26882.0
2023-08-22 14:50:00,73.45,73.46,73.4,73.45,23514.0,70.7452,70.7548,70.6971,70.7452,23514.0
2023-08-22 15:00:00,73.46,73.55,73.46,73.55,20765.0,70.7548,70.8415,70.7548,70.8415,20765.0
2023-08-22 15:10:00,73.55,73.61,73.54,73.54,16598.0,70.8415,70.8993,70.8319,70.8319,16598.0
2023-08-22 15:20:00,73.56,73.62,73.54,73.55,20929.0,70.8512,70.909,70.8319,70.8415,20929.0
2023-08-22 15:30:00,73.56,73.56,73.4,73.42,28674.0,70.8512,70.8512,70.6971,70.7163,28674.0
2023-08-22 15:40:00,73.42,73.44,73.38,73.42,48837.0,70.7163,70.7356,70.6778,70.7163,48837.0
2023-08-22 15:50:00,73.41,73.48,73.36,73.39,109117.0,70.7067,70.7741,70.6585,70.6874,109117.0
2023-08-23 09:30:00,73.58,73.58,73.11,73.3,47108.0,70.8704,70.8704,70.4177,70.6007,47108.0
2023-08-23 09:40:00,73.32,73.45,73.26,73.26,41157.0,70.62,70.7452,70.5622,70.5622,41157.0
2023-08-23 09:50:00,73.26,73.29,73.07,73.24,31047.0,70.5622,70.5911,70.3792,70.5429,31047.0
2023-08-23 10:00:00,73.25,73.41,73.25,73.35,28867.0,70.5526,70.7067,70.5526,70.6489,28867.0
2023-08-23 10:10:00,73.34,73.37,73.21,73.21,22243.0,70.6393,70.6682,70.514,70.514,22243.0
2023-08-23 10:20:00,73.21,73.3,73.18,73.29,25622.0,70.514,70.6007,70.4852,70.5911,25622.0
2023-08-23 10:30:00,73.3,73.31,73.03,73.06,58729.0,70.6007,70.6104,70.3407,70.3696,58729.0
2023-08-23 10:40:00,73.03,73.16,73.02,73.16,17798.0,70.3407,70.4659,70.331,70.4659,17798.0
2023-08-23 10:50:00,73.19,73.23,73.12,73.2,16264.0,70.4948,70.5333,70.4274,70.5044,16264.0
2023-08-23 11:00:00,73.22,73.25,73.13,73.22,10119.0,70.5237,70.5526,70.437,70.5237,10119.0
2023-08-23 11:10:00,73.22,73.27,73.12,73.15,16429.0,70.5237,70.5718,70.4274,70.4563,16429.0
2023-08-23 11:20:00,73.16,73.25,73.16,73.22,20627.0,70.4659,70.5526,70.4659,70.5237,20627.0
2023-08-23 11:30:00,73.23,73.27,73.16,73.2,44643.0,70.5333,70.5718,70.4659,70.5044,44643.0
2023-08-23 11:40:00,73.19,73.28,73.14,73.21,24393.0,70.4948,70.5815,70.4466,70.514,24393.0
2023-08-23 11:50:00,73.21,73.32,73.19,73.25,19545.0,70.514,70.62,70.4948,70.5526,19545.0
2023-08-23 12:00:00,73.25,73.27,73.22,73.22,13319.0,70.5526,70.5718,70.5237,70.5237,13319.0
2023-08-23 12:10:00,73.22,73.27,73.09,73.09,22205.0,70.5237,70.5718,70.3985,70.3985,22205.0
2023-08-23 12:20:00,73.09,73.17,73.06,73.06,59859.0,70.3985,70.4755,70.3696,70.3696,59859.0
2023-08-23 12:30:00,73.06,73.11,72.99,73.0,40791.0,70.3696,70.4177,70.3022,70.3118,40791.0
2023-08-23 12:40:00,72.99,73.12,72.96,73.0,44127.0,70.3022,70.4274,70.2733,70.3118,44127.0
2023-08-23 12:50:00,73.01,73.05,72.95,72.98,35158.0,70.3214,70.3599,70.2636,70.2925,35158.0
2023-08-23 13:00:00,72.98,73.05,72.96,73.01,31405.0,70.2925,70.3599,70.2733,70.3214,31405.0
2023-08-23 13:10:00,73.01,73.07,72.97,73.01,42079.0,70.3214,70.3792,70.2829,70.3214,42079.0
2023-08-23 13:20:00,73.01,73.06,72.98,72.99,50964.0,70.3214,70.3696,70.2925,70.3022,50964.0
2023-08-23 13:30:00,72.99,73.08,72.98,73.01,44790.0,70.3022,70.3888,70.2925,70.3214,44790.0
2023-08-23 13:40:00,73.04,73.07,72.94,72.97,37102.0,70.3503,70.3792,70.254,70.2829,37102.0
2023-08-23 13:50:00,72.96,72.99,72.92,72.94,42063.0,70.2733,70.3022,70.2347,70.254,42063.0
2023-08-23 14:00:00,72.94,72.98,72.89,72.92,36660.0,70.254,70.2925,70.2058,70.2347,36660.0
2023-08-23 14:10:00,72.93,72.99,72.92,72.96,30323.0,70.2444,70.3022,70.2347,70.2733,30323.0
2023-08-23 14:20:00,72.97,72.97,72.87,72.91,25645.0,70.2829,70.2829,70.1866,70.2251,25645.0
2023-08-23 14:30:00,72.91,72.92,72.84,72.87,26184.0,70.2251,70.2347,70.1577,70.1866,26184.0
2023-08-23 14:40:00,72.86,72.87,72.79,72.81,30458.0,70.1769,70.1866,70.1095,70.1288,30458.0
2023-08-23 14:50:00,72.81,72.84,72.78,72.84,24900.0,70.1288,70.1577,70.0999,70.1577,24900.0
2023-08-23 15:00:00,72.84,72.93,72.82,72.85,23321.0,70.1577,70.2444,70.1384,70.1673,23321.0
2023-08-23 15:10:00,72.86,72.97,72.84,72.96,23267.0,70.1769,70.2829,70.1577,70.2733,23267.0
2023-08-23 15:20:00,72.96,73.05,72.91,73.05,18223.0,70.2733,70.3599,70.2251,70.3599,18223.0
2023-08-23 15:30:00,73.04,73.09,72.97,73.09,39782.0,70.3503,70.3985,70.2829,70.3985,39782.0
2023-08-23 15:40:00,73.1,73.15,73.05,73.13,25314.0,70.4081,70.4563,70.3599,70.437,25314.0
2023-08-23 15:50:00,73.15,73.18,72.97,73.18,190406.0,70.4563,70.4852,70.2829,70.4852,190406.0
2023-08-24 09:30:00,73.0,73.72,72.95,73.72,34873.0,70.3118,71.0053,70.2636,71.0053,34873.0
2023-08-24 09:40:00,73.7,74.03,73.59,73.98,25779.0,70.986,71.3039,70.8801,71.2557,25779.0
2023-08-24 09:50:00,73.97,74.23,73.96,74.19,15869.0,71.2461,71.4965,71.2364,71.458,15869.0
2023-08-24 10:00:00,74.21,74.37,74.1,74.35,43816.0,71.4772,71.6313,71.3713,71.6121,43816.0
2023-08-24 10:10:00,74.37,74.46,74.26,74.45,47395.0,71.6313,71.718,71.5254,71.7084,47395.0
2023-08-24 10:20:00,74.44,74.57,74.38,74.55,31800.0,71.6988,71.824,71.641,71.8047,31800.0
2023-08-24 10:30:00,74.55,74.55,74.41,74.46,26533.0,71.8047,71.8047,71.6699,71.718,26533.0
2023-08-24 10:40:00,74.47,74.52,74.26,74.26,27777.0,71.7277,71.7758,71.5254,71.5254,27777.0
2023-08-24 10:50:00,74.25,74.32,74.16,74.16,19391.0,71.5158,71.5832,71.4291,71.4291,19391.0
2023-08-24 11:00:00,74.15,74.3,74.07,74.24,21728.0,71.4194,71.5639,71.3424,71.5061,21728.0
2023-08-24 11:10:00,74.24,74.3,74.2,74.24,15333.0,71.5061,71.5639,71.4676,71.5061,15333.0
2023-08-24 11:20:00,74.23,74.32,74.23,74.32,16395.0,71.4965,71.5832,71.4965,71.5832,16395.0
2023-08-24 11:30:00,74.32,74.41,74.3,74.38,23385.0,71.5832,71.6699,71.5639,71.641,23385.0
2023-08-24 11:40:00,74.39,74.45,74.36,74.45,19957.0,71.6506,71.7084,71.6217,71.7084,19957.0
2023-08-24 11:50:00,74.45,74.45,74.31,74.31,13729.0,71.7084,71.7084,71.5735,71.5735,13729.0
2023-08-24 12:00:00,74.31,74.4,74.28,74.33,15647.0,71.5735,71.6602,71.5446,71.5928,15647.0
2023-08-24 12:10:00,74.3,74.4,74.27,74.28,37547.0,71.5639,71.6602,71.535,71.5446,37547.0
2023-08-24 12:20:00,74.28,74.37,74.27,74.31,17772.0,71.5446,71.6313,71.535,71.5735,17772.0
2023-08-24 12:30:00,74.31,74.38,74.28,74.31,14039.0,71.5735,71.641,71.5446,71.5735,14039.0
2023-08-24 12:40:00,74.31,74.37,74.26,74.27,14828.0,71.5735,71.6313,71.5254,71.535,14828.0
2023-08-24 12:50:00,74.29,74.33,74.25,74.3,16053.0,71.5543,71.5928,71.5158,71.5639,16053.0
2023-08-24 13:00:00,74.31,74.34,74.26,74.32,13716.0,71.5735,71.6024,71.5254,71.5832,13716.0
2023-08-24 13:10:00,74.32,74.36,74.28,74.35,17556.0,71.5832,71.6217,71.5446,71.6121,17556.0
2023-08-24 13:20:00,74.35,74.35,74.26,74.3,14978.0,71.6121,71.6121,71.5254,71.5639,14978.0
2023-08-24 13:30:00,74.3,74.4,74.27,74.4,44086.0,71.5639,71.6602,71.535,71.6602,44086.0
2023-08-24 13:40:00,74.41,74.43,74.33,74.35,18768.0,71.6699,71.6891,71.5928,71.6121,18768.0
2023-08-24 13:50:00,74.34,74.35,74.27,74.3,21465.0,71.6024,71.6121,71.535,71.5639,21465.0
2023-08-24 14:00:00,74.31,74.32,74.25,74.26,37859.0,71.5735,71.5832,71.5158,71.5254,37859.0
2023-08-24 14:10:00,74.26,74.29,74.19,74.21,22262.0,71.5254,71.5543,71.458,71.4772,22262.0
2023-08-24 14:20:00,74.23,74.26,74.19,74.26,21647.0,71.4965,71.5254,71.458,71.5254,21647.0
2023-08-24 14:30:00,74.26,74.28,74.11,74.11,44443.0,71.5254,71.5446,71.3809,71.3809,44443.0
2023-08-24 14:40:00,74.11,74.21,74.08,74.19,28061.0,71.3809,71.4772,71.352,71.458,28061.0
2023-08-24 14:50:00,74.21,74.24,74.18,74.22,7998.0,71.4772,71.5061,71.4483,71.4869,7998.0
2023-08-24 15:00:00,74.21,74.31,74.21,74.31,12745.0,71.4772,71.5735,71.4772,71.5735,12745.0
2023-08-24 15:10:00,74.29,74.36,74.28,74.34,14872.0,71.5543,71.6217,71.5446,71.6024,14872.0
2023-08-24 15:20:00,74.34,74.42,74.34,74.39,34566.0,71.6024,71.6795,71.6024,71.6506,34566.0
2023-08-24 15:30:00,74.4,74.51,74.37,74.37,38405.0,71.6602,71.7662,71.6313,71.6313,38405.0
2023-08-24 15:40:00,74.37,74.43,74.33,74.39,52648.0,71.6313,71.6891,71.5928,71.6506,52648.0
2023-08-24 15:50:00,74.38,74.46,74.31,74.31,233999.0,71.641,71.718,71.5735,71.5735,233999.0
2023-08-25 09:30:00,74.53,74.58,74.26,74.3,48640.0,71.7854,71.8336,71.5254,71.5639,48640.0
2023-08-25 09:40:00,74.3,74.3,74.17,74.23,14346.0,71.5639,71.5639,71.4387,71.4965,14346.0
2023-08-25 09:50:00,74.23,74.28,74.1,74.26,18451.0,71.4965,71.5446,71.3713,71.5254,18451.0
2023-08-25 10:00:00,74.28,74.33,74.15,74.2,36936.0,71.5446,71.5928,71.4194,71.4676,36936.0
2023-08-25 10:10:00,74.25,74.31,74.02,74.02,26521.0,71.5158,71.5735,71.2942,71.2942,26521.0
2023-08-25 10:20:00,74.05,74.05,73.83,73.86,18120.0,71.3231,71.3231,71.1112,71.1401,18120.0
2023-08-25 10:30:00,73.85,73.85,73.73,73.79,17701.0,71.1305,71.1305,71.0149,71.0727,17701.0
2023-08-25 10:40:00,73.77,73.92,73.77,73.86,20041.0,71.0534,71.1979,71.0534,71.1401,20041.0
2023-08-25 10:50:00,73.89,73.9,73.79,73.84,16181.0,71.169,71.1786,71.0727,71.1208,16181.0
2023-08-25 11:00:00,73.87,74.19,73.83,74.17,31113.0,71.1497,71.458,71.1112,71.4387,31113.0
2023-08-25 11:10:00,74.18,74.3,74.18,74.3,21593.0,71.4483,71.5639,71.4483,71.5639,21593.0
2023-08-25 11:20:00,74.3,74.38,74.16,74.37,21119.0,71.5639,71.641,71.4291,71.6313,21119.0
2023-08-25 11:30:00,74.39,74.44,74.31,74.41,28832.0,71.6506,71.6988,71.5735,71.6699,28832.0
2023-08-25 11:40:00,74.37,74.38,74.23,74.25,22280.0,71.6313,71.641,71.4965,71.5158,22280.0
2023-08-25 11:50:00,74.25,74.31,74.17,74.18,16008.0,71.5158,71.5735,71.4387,71.4483,16008.0
2023-08-25 12:00:00,74.18,74.26,74.16,74.2,12408.0,71.4483,71.5254,71.4291,71.4676,12408.0
2023-08-25 12:10:00,74.2,74.28,74.15,74.18,22311.0,71.4676,71.5446,71.4194,71.4483,22311.0
2023-08-25 12:20:00,74.19,74.42,74.18,74.42,28983.0,71.458,71.6795,71.4483,71.6795,28983.0
2023-08-25 12:30:00,74.43,74.52,74.43,74.47,14657.0,71.6891,71.7758,71.6891,71.7277,14657.0
2023-08-25 12:40:00,74.47,74.49,74.37,74.39,15475.0,71.7277,71.7469,71.6313,71.6506,15475.0
2023-08-25 12:50:00,74.4,74.4,74.29,74.35,15456.0,71.6602,71.6602,71.5543,71.6121,15456.0
2023-08-25 13:00:00,74.37,74.42,74.34,74.37,10204.0,71.6313,71.6795,71.6024,71.6313,10204.0
2023-08-25 13:10:00,74.36,74.5,74.34,74.46,18308.0,71.6217,71.7565,71.6024,71.718,18308.0
2023-08-25 13:20:00,74.47,74.47,74.36,74.41,16284.0,71.7277,71.7277,71.6217,71.6699,16284.0
2023-08-25 13:30:00,74.42,74.42,74.27,74.27,17093.0,71.6795,71.6795,71.535,71.535,17093.0
2023-08-25 13:40:00,74.27,74.38,74.26,74.33,19137.0,71.535,71.641,71.5254,71.5928,19137.0
2023-08-25 13:50:00,74.36,74.45,74.33,74.44,13302.0,71.6217,71.7084,71.5928,71.6988,13302.0
2023-08-25 14:00:00,74.44,74.5,74.43,74.46,10698.0,71.6988,71.7565,71.6891,71.718,10698.0
2023-08-25 14:10:00,74.47,74.59,74.46,74.58,27957.0,71.7277,71.8432,71.718,71.8336,27957.0
2023-08-25 14:20:00,74.59,74.65,74.59,74.62,12869.0,71.8432,71.901,71.8432,71.8721,12869.0
2023-08-25 14:30:00,74.63,74.7,74.59,74.66,18195.0,71.8818,71.9492,71.8432,71.9107,18195.0
2023-08-25 14:40:00,74.66,74.68,74.59,74.65,15222.0,71.9107,71.9299,71.8432,71.901,15222.0
2023-08-25 14:50:00,74.65,74.68,74.62,74.68,10029.0,71.901,71.9299,71.8721,71.9299,10029.0
2023-08-25 15:00:00,74.69,74.7,74.56,74.62,22180.0,71.9395,71.9492,71.8143,71.8721,22180.0
2023-08-25 15:10:00,74.62,74.62,74.55,74.57,12572.0,71.8721,71.8721,71.8047,71.824,12572.0
2023-08-25 15:20:00,74.58,74.66,74.58,74.63,17461.0,71.8336,71.9107,71.8336,71.8818,17461.0
2023-08-25 15:30:00,74.64,74.65,74.5,74.55,25168.0,71.8914,71.901,71.7565,71.8047,25168.0
2023-08-25 15:40:00,74.55,74.55,74.35,74.37,37184.0,71.8047,71.8047,71.6121,71.6313,37184.0
2023-08-25 15:50:00,74.36,74.37,74.18,74.26,124037.0,71.6217,71.6313,71.4483,71.5254,124037.0
2023-08-28 09:30:00,74.18,74.75,73.8,74.67,49014.0,71.4483,71.9973,71.0823,71.9203,49014.0
2023-08-28 09:40:00,74.67,74.91,74.65,74.84,22141.0,71.9203,72.1514,71.901,72.084,22141.0
2023-08-28 09:50:00,74.83,74.89,74.75,74.77,24245.0,72.0744,72.1322,71.9973,72.0166,24245.0
2023-08-28 10:00:00,74.77,74.77,74.65,74.66,18104.0,72.0166,72.0166,71.901,71.9107,18104.0
2023-08-28 10:10:00,74.66,74.66,74.54,74.63,18890.0,71.9107,71.9107,71.7951,71.8818,18890.0
2023-08-28 10:20:00,74.63,74.63,74.49,74.56,13447.0,71.8818,71.8818,71.7469,71.8143,13447.0
2023-08-28 10:30:00,74.58,74.59,74.54,74.54,13009.0,71.8336,71.8432,71.7951,71.7951,13009.0
2023-08-28 10:40:00,74.54,74.6,74.51,74.53,12540.0,71.7951,71.8529,71.7662,71.7854,12540.0
2023-08-28 10:50:00,74.53,74.62,74.51,74.62,21149.0,71.7854,71.8721,71.7662,71.8721,21149.0
2023-08-28 11:00:00,74.61,74.61,74.47,74.49,14408.0,71.8625,71.8625,71.7277,71.7469,14408.0
2023-08-28 11:10:00,74.48,74.52,74.42,74.45,12451.0,71.7373,71.7758,71.6795,71.7084,12451.0
2023-08-28 11:20:00,74.44,74.5,74.4,74.43,15138.0,71.6988,71.7565,71.6602,71.6891,15138.0
2023-08-28 11:30:00,74.43,74.48,74.37,74.48,18947.0,71.6891,71.7373,71.6313,71.7373,18947.0
2023-08-28 11:40:00,74.48,74.5,74.41,74.49,21190.0,71.7373,71.7565,71.6699,71.7469,21190.0
2023-08-28 11:50:00,74.46,74.48,74.42,74.48,11658.0,71.718,71.7373,71.6795,71.7373,11658.0
2023-08-28 12:00:00,74.48,74.5,74.45,74.46,9981.0,71.7373,71.7565,71.7084,71.718,9981.0
2023-08-28 12:10:00,74.45,74.54,74.42,74.42,8098.0,71.7084,71.7951,71.6795,71.6795,8098.0
2023-08-28 12:20:00,74.4,74.48,74.36,74.47,10882.0,71.6602,71.7373,71.6217,71.7277,10882.0
2023-08-28 12:30:00,74.47,74.54,74.44,74.53,10987.0,71.7277,71.7951,71.6988,71.7854,10987.0
2023-08-28 12:40:00,74.52,74.54,74.47,74.49,18940.0,71.7758,71.7951,71.7277,71.7469,18940.0
2023-08-28 12:50:00,74.47,74.61,74.47,74.61,8742.0,71.7277,71.8625,71.7277,71.8625,8742.0
2023-08-28 13:00:00,74.61,74.66,74.57,74.61,12496.0,71.8625,71.9107,71.824,71.8625,12496.0
2023-08-28 13:10:00,74.6,74.62,74.56,74.57,13969.0,71.8529,71.8721,71.8143,71.824,13969.0
2023-08-28 13:20:00,74.6,74.66,74.6,74.65,9787.0,71.8529,71.9107,71.8529,71.901,9787.0
2023-08-28 13:30:00,74.66,74.66,74.57,74.58,16930.0,71.9107,71.9107,71.824,71.8336,16930.0
2023-08-28 13:40:00,74.58,74.61,74.52,74.54,10483.0,71.8336,71.8625,71.7758,71.7951,10483.0
2023-08-28 13:50:00,74.54,74.57,74.42,74.45,13791.0,71.7951,71.824,71.6795,71.7084,13791.0
2023-08-28 14:00:00,74.43,74.43,74.33,74.37,12472.0,71.6891,71.6891,71.5928,71.6313,12472.0
2023-08-28 14:10:00,74.37,74.41,74.33,74.34,13834.0,71.6313,71.6699,71.5928,71.6024,13834.0
2023-08-28 14:20:00,74.34,74.38,74.32,74.32,16683.0,71.6024,71.641,71.5832,71.5832,16683.0
2023-08-28 14:30:00,74.33,74.45,74.33,74.38,13668.0,71.5928,71.7084,71.5928,71.641,13668.0
2023-08-28 14:40:00,74.39,74.47,74.38,74.47,15223.0,71.6506,71.7277,71.641,71.7277,15223.0
2023-08-28 14:50:00,74.47,74.49,74.44,74.49,17254.0,71.7277,71.7469,71.6988,71.7469,17254.0
2023-08-28 15:00:00,74.5,74.55,74.45,74.54,13876.0,71.7565,71.8047,71.7084,71.7951,13876.0
2023-08-28 15:10:00,74.54,74.54,74.47,74.48,17452.0,71.7951,71.7951,71.7277,71.7373,17452.0
2023-08-28 15:20:00,74.48,74.54,74.47,74.5,34451.0,71.7373,71.7951,71.7277,71.7565,34451.0
2023-08-28 15:30:00,74.5,74.59,74.49,74.55,29862.0,71.7565,71.8432,71.7469,71.8047,29862.0
2023-08-28 15:40:00,74.55,74.78,74.52,74.65,42417.0,71.8047,72.0262,71.7758,71.901,42417.0
2023-08-28 15:50:00,74.64,74.66,74.55,74.6,136014.0,71.8914,71.9107,71.8047,71.8529,136014.0
2023-08-29 09:30:00,74.8,74.84,74.18,74.63,35195.0,72.0455,72.084,71.4483,71.8818,35195.0
2023-08-29 09:40:00,74.62,74.78,74.62,74.66,10426.0,71.8721,72.0262,71.8721,71.9107,10426.0
2023-08-29 09:50:00,74.67,74.8,74.67,74.8,13017.0,71.9203,72.0455,71.9203,72.0455,13017.0
2023-08-29 10:00:00,74.82,74.85,74.61,74.67,20126.0,72.0648,72.0937,71.8625,71.9203,20126.0
2023-08-29 10:10:00,74.68,74.71,74.56,74.59,19328.0,71.9299,71.9588,71.8143,71.8432,19328.0
2023-08-29 10:20:00,74.59,74.59,74.38,74.43,16170.0,71.8432,71.8432,71.641,71.6891,16170.0
2023-08-29 10:30:00,74.43,74.51,74.25,74.27,26633.0,71.6891,71.7662,71.5158,71.535,26633.0
2023-08-29 10:40:00,74.27,74.29,74.01,74.05,28439.0,71.535,71.5543,71.2846,71.3231,28439.0
2023-08-29 10:50:00,74.04,74.13,73.95,74.08,20903.0,71.3135,71.4002,71.2268,71.352,20903.0
2023-08-29 11:00:00,74.08,74.08,74.01,74.08,13976.0,71.352,71.352,71.2846,71.352,13976.0
2023-08-29 11:10:00,74.08,74.12,73.96,74.1,13788.0,71.352,71.3905,71.2364,71.3713,13788.0
2023-08-29 11:20:00,74.12,74.24,74.12,74.19,14689.0,71.3905,71.5061,71.3905,71.458,14689.0
2023-08-29 11:30:00,74.19,74.28,74.16,74.28,17988.0,71.458,71.5446,71.4291,71.5446,17988.0
2023-08-29 11:40:00,74.28,74.3,74.22,74.28,13563.0,71.5446,71.5639,71.4869,71.5446,13563.0
2023-08-29 11:50:00,74.28,74.36,74.28,74.34,12114.0,71.5446,71.6217,71.5446,71.6024,12114.0
2023-08-29 12:00:00,74.33,74.41,74.26,74.26,13689.0,71.5928,71.6699,71.5254,71.5254,13689.0
2023-08-29 12:10:00,74.27,74.47,74.27,74.46,15515.0,71.535,71.7277,71.535,71.718,15515.0
2023-08-29 12:20:00,74.46,74.51,74.45,74.49,8454.0,71.718,71.7662,71.7084,71.7469,8454.0
2023-08-29 12:30:00,74.49,74.49,74.43,74.46,13996.0,71.7469,71.7469,71.6891,71.718,13996.0
2023-08-29 12:40:00,74.47,74.47,74.38,74.41,5364.0,71.7277,71.7277,71.641,71.6699,5364.0
2023-08-29 12:50:00,74.4,74.47,74.39,74.47,8707.0,71.6602,71.7277,71.6506,71.7277,8707.0
2023-08-29 13:00:00,74.46,74.54,74.45,74.5,11252.0,71.718,71.7951,71.7084,71.7565,11252.0
2023-08-29 13:10:00,74.51,74.56,74.47,74.5,16342.0,71.7662,71.8143,71.7277,71.7565,16342.0
2023-08-29 13:20:00,74.51,74.65,74.51,74.61,17433.0,71.7662,71.901,71.7662,71.8625,17433.0
2023-08-29 13:30:00,74.61,74.67,74.57,74.66,17881.0,71.8625,71.9203,71.824,71.9107,17881.0
2023-08-29 13:40:00,74.66,74.68,74.63,74.64,11912.0,71.9107,71.9299,71.8818,71.8914,11912.0
2023-08-29 13:50:00,74.64,74.64,74.49,74.58,29868.0,71.8914,71.8914,71.7469,71.8336,29868.0
2023-08-29 14:00:00,74.58,74.64,74.52,74.55,13364.0,71.8336,71.8914,71.7758,71.8047,13364.0
2023-08-29 14:10:00,74.57,74.57,74.49,74.54,14509.0,71.824,71.824,71.7469,71.7951,14509.0
2023-08-29 14:20:00,74.56,74.59,74.51,74.53,14310.0,71.8143,71.8432,71.7662,71.7854,14310.0
2023-08-29 14:30:00,74.53,74.57,74.5,74.5,15643.0,71.7854,71.824,71.7565,71.7565,15643.0
2023-08-29 14:40:00,74.51,74.6,74.5,74.59,12830.0,71.7662,71.8529,71.7565,71.8432,12830.0
2023-08-29 14:50:00,74.59,74.61,74.51,74.54,15236.0,71.8432,71.8625,71.7662,71.7951,15236.0
2023-08-29 15:00:00,74.54,74.54,74.4,74.41,20511.0,71.7951,71.7951,71.6602,71.6699,20511.0
2023-08-29 15:10:00,74.41,74.43,74.36,74.43,15567.0,71.6699,71.6891,71.6217,71.6891,15567.0
2023-08-29 15:20:00,74.42,74.5,74.38,74.44,17084.0,71.6795,71.7565,71.641,71.6988,17084.0
2023-08-29 15:30:00,74.44,74.5,74.41,74.42,22259.0,71.6988,71.7565,71.6699,71.6795,22259.0
2023-08-29 15:40:00,74.42,74.55,74.41,74.45,30208.0,71.6795,71.8047,71.6699,71.7084,30208.0
2023-08-29 15:50:00,74.46,74.68,74.43,74.67,145277.0,71.718,71.9299,71.6891,71.9203,145277.0
2023-08-30 09:30:00,74.99,75.34,74.68,75.28,60339.0,72.2285,72.5656,71.9299,72.5078,60339.0
2023-08-30 09:40:00,75.29,75.53,75.21,75.44,30259.0,72.5175,72.7486,72.4404,72.6619,30259.0
2023-08-30 09:50:00,75.45,75.46,75.26,75.43,19071.0,72.6716,72.6812,72.4886,72.6523,19071.0
2023-08-30 10:00:00,75.43,75.48,75.36,75.48,21905.0,72.6523,72.7005,72.5849,72.7005,21905.0
2023-08-30 10:10:00,75.47,75.47,75.18,75.18,23680.0,72.6908,72.6908,72.4115,72.4115,23680.0
2023-08-30 10:20:00,75.16,75.19,75.04,75.07,23925.0,72.3922,72.4211,72.2767,72.3056,23925.0
2023-08-30 10:30:00,75.08,75.11,74.95,75.01,16362.0,72.3152,72.3441,72.19,72.2478,16362.0
2023-08-30 10:40:00,75.02,75.06,74.95,75.03,17617.0,72.2574,72.2959,72.19,72.267,17617.0
2023-08-30 10:50:00,75.04,75.12,75.01,75.09,15000.0,72.2767,72.3537,72.2478,72.3248,15000.0
2023-08-30 11:00:00,75.09,75.11,74.97,74.97,13584.0,72.3248,72.3441,72.2092,72.2092,13584.0
2023-08-30 11:10:00,74.98,75.05,74.98,75.03,10569.0,72.2189,72.2863,72.2189,72.267,10569.0
2023-08-30 11:20:00,75.02,75.03,74.96,74.99,13020.0,72.2574,72.267,72.1996,72.2285,13020.0
2023-08-30 11:30:00,74.99,75.07,74.96,75.03,13743.0,72.2285,72.3056,72.1996,72.267,13743.0
2023-08-30 11:40:00,75.04,75.09,75.0,75.01,19382.0,72.2767,72.3248,72.2381,72.2478,19382.0
2023-08-30 11:50:00,75.02,75.16,75.01,75.11,15660.0,72.2574,72.3922,72.2478,72.3441,15660.0
2023-08-30 12:00:00,75.1,75.13,75.02,75.03,18800.0,72.3345,72.3633,72.2574,72.267,18800.0
2023-08-30 12:10:00,75.03,75.1,75.0,75.08,13527.0,72.267,72.3345,72.2381,72.3152,13527.0
2023-08-30 12:20:00,75.09,75.15,75.06,75.11,11562.0,72.3248,72.3826,72.2959,72.3441,11562.0
2023-08-30 12:30:00,75.11,75.15,75.07,75.12,9728.0,72.3441,72.3826,72.3056,72.3537,9728.0
2023-08-30 12:40:00,75.12,75.15,75.09,75.1,14296.0,72.3537,72.3826,72.3248,72.3345,14296.0
2023-08-30 12:50:00,75.1,75.16,75.08,75.12,11583.0,72.3345,72.3922,72.3152,72.3537,11583.0
2023-08-30 13:00:00,75.12,75.15,75.09,75.09,13252.0,72.3537,72.3826,72.3248,72.3248,13252.0
2023-08-30 13:10:00,75.1,75.11,75.01,75.03,11954.0,72.3345,72.3441,72.2478,72.267,11954.0
2023-08-30 13:20:00,75.03,75.09,75.03,75.05,14895.0,72.267,72.3248,72.267,72.2863,14895.0
2023-08-30 13:30:00,75.05,75.11,75.05,75.09,11328.0,72.2863,72.3441,72.2863,72.3248,11328.0
2023-08-30 13:40:00,75.09,75.09,75.02,75.03,12354.0,72.3248,72.3248,72.2574,72.267,12354.0
2023-08-30 13:50:00,75.03,75.07,74.98,75.07,12499.0,72.267,72.3056,72.2189,72.3056,12499.0
2023-08-30 14:00:00,75.07,75.08,75.0,75.05,13129.0,72.3056,72.3152,72.2381,72.2863,13129.0
2023-08-30 14:10:00,75.04,75.11,75.02,75.04,13024.0,72.2767,72.3441,72.2574,72.2767,13024.0
2023-08-30 14:20:00,75.04,75.05,74.99,75.01,13920.0,72.2767,72.2863,72.2285,72.2478,13920.0
2023-08-30 14:30:00,75.0,75.02,74.9,74.9,15093.0,72.2381,72.2574,72.1418,72.1418,15093.0
2023-08-30 14:40:00,74.9,74.99,74.89,74.98,13002.0,72.1418,72.2285,72.1322,72.2189,13002.0
2023-08-30 14:50:00,74.98,75.01,74.94,74.99,17537.0,72.2189,72.2478,72.1803,72.2285,17537.0
2023-08-30 15:00:00,75.0,75.01,74.95,74.97,14881.0,72.2381,72.2478,72.19,72.2092,14881.0
2023-08-30 15:10:00,74.97,74.98,74.91,74.92,19787.0,72.2092,72.2189,72.1514,72.1611,19787.0
2023-08-30 15:20:00,74.92,74.96,74.89,74.91,45887.0,72.1611,72.1996,72.1322,72.1514,45887.0
2023-08-30 15:30:00,74.91,74.91,74.82,74.82,27936.0,72.1514,72.1514,72.0648,72.0648,27936.0
2023-08-30 15:40:00,74.82,74.92,74.79,74.82,68287.0,72.0648,72.1611,72.0359,72.0648,68287.0
2023-08-30 15:50:00,74.81,74.82,74.65,74.68,208556.0,72.0551,72.0648,71.901,71.9299,208556.0
2023-08-31 09:30:00,74.84,75.2,74.47,75.1,30204.0,72.084,72.4308,71.7277,72.3345,30204.0
2023-08-31 09:40:00,75.13,75.42,75.13,75.36,40725.0,72.3633,72.6427,72.3633,72.5849,40725.0
2023-08-31 09:50:00,75.37,75.38,75.18,75.29,20817.0,72.5945,72.6041,72.4115,72.5175,20817.0
2023-08-31 10:00:00,75.29,75.29,75.19,75.2,23762.0,72.5175,72.5175,72.4211,72.4308,23762.0
2023-08-31 10:10:00,75.2,75.21,75.07,75.07,32036.0,72.4308,72.4404,72.3056,72.3056,32036.0
2023-08-31 10:20:00,75.07,75.13,75.04,75.09,13760.0,72.3056,72.3633,72.2767,72.3248,13760.0
2023-08-31 10:30:00,75.09,75.14,75.06,75.08,23542.0,72.3248,72.373,72.2959,72.3152,23542.0
2023-08-31 10:40:00,75.08,75.1,75.0,75.08,19233.0,72.3152,72.3345,72.2381,72.3152,19233.0
2023-08-31 10:50:00,75.08,75.1,74.97,75.07,19172.0,72.3152,72.3345,72.2092,72.3056,19172.0
2023-08-31 11:00:00,75.05,75.05,74.88,74.89,15817.0,72.2863,72.2863,72.1226,72.1322,15817.0
2023-08-31 11:10:00,74.9,74.93,74.84,74.84,14996.0,72.1418,72.1707,72.084,72.084,14996.0
2023-08-31 11:20:00,74.84,74.95,74.82,74.94,14803.0,72.084,72.19,72.0648,72.1803,14803.0
2023-08-31 11:30:00,74.93,74.94,74.87,74.91,14866.0,72.1707,72.1803,72.1129,72.1514,14866.0
2023-08-31 11:40:00,74.91,74.99,74.86,74.89,13500.0,72.1514,72.2285,72.1033,72.1322,13500.0
2023-08-31 11:50:00,74.89,74.94,74.87,74.9,11991.0,72.1322,72.1803,72.1129,72.1418,11991.0
2023-08-31 12:00:00,74.91,74.91,74.85,74.89,15064.0,72.1514,72.1514,72.0937,72.1322,15064.0
2023-08-31 12:10:00,74.9,74.95,74.89,74.91,9645.0,72.1418,72.19,72.1322,72.1514,9645.0
2023-08-31 12:20:00,74.91,74.99,74.91,74.97,11815.0,72.1514,72.2285,72.1514,72.2092,11815.0
2023-08-31 12:30:00,74.95,74.96,74.86,74.89,7690.0,72.19,72.1996,72.1033,72.1322,7690.0
2023-08-31 12:40:00,74.88,74.92,74.85,74.87,17704.0,72.1226,72.1611,72.0937,72.1129,17704.0
2023-08-31 12:50:00,74.87,74.91,74.85,74.89,12516.0,72.1129,72.1514,72.0937,72.1322,12516.0
2023-08-31 13:00:00,74.89,74.97,74.87,74.97,12236.0,72.1322,72.2092,72.1129,72.2092,12236.0
2023-08-31 13:10:00,74.97,74.99,74.94,74.98,9210.0,72.2092,72.2285,72.1803,72.2189,9210.0
2023-08-31 13:20:00,74.97,74.99,74.93,74.98,11915.0,72.2092,72.2285,72.1707,72.2189,11915.0
2023-08-31 13:30:00,74.97,75.01,74.89,74.94,18673.0,72.2092,72.2478,72.1322,72.1803,18673.0
2023-08-31 13:40:00,74.93,74.94,74.9,74.91,17442.0,72.1707,72.1803,72.1418,72.1514,17442.0
2023-08-31 13:50:00,74.92,74.93,74.88,74.91,10425.0,72.1611,72.1707,72.1226,72.1514,10425.0
2023-08-31 14:00:00,74.91,74.95,74.84,74.88,17716.0,72.1514,72.19,72.084,72.1226,17716.0
2023-08-31 14:10:00,74.87,74.94,74.87,74.88,14033.0,72.1129,72.1803,72.1129,72.1226,14033.0
2023-08-31 14:20:00,74.89,74.91,74.79,74.83,17778.0,72.1322,72.1514,72.0359,72.0744,17778.0
2023-08-31 14:30:00,74.84,74.84,74.76,74.77,12360.0,72.084,72.084,72.007,72.0166,12360.0
2023-08-31 14:40:00,74.76,74.78,74.66,74.66,17486.0,72.007,72.0262,71.9107,71.9107,17486.0
2023-08-31 14:50:00,74.66,74.73,74.63,74.69,19165.0,71.9107,71.9781,71.8818,71.9395,19165.0
2023-08-31 15:00:00,74.69,74.71,74.65,74.66,16899.0,71.9395,71.9588,71.901,71.9107,16899.0
2023-08-31 15:10:00,74.64,74.67,74.61,74.62,25530.0,71.8914,71.9203,71.8625,71.8721,25530.0
2023-08-31 15:20:00,74.62,74.65,74.56,74.59,26560.0,71.8721,71.901,71.8143,71.8432,26560.0
2023-08-31 15:30:00,74.59,74.61,74.53,74.58,40140.0,71.8432,71.8625,71.7854,71.8336,40140.0
2023-08-31 15:40:00,74.58,74.68,74.54,74.64,60165.0,71.8336,71.9299,71.7951,71.8914,60165.0
2023-08-31 15:50:00,74.62,74.63,74.5,74.57,272414.0,71.8721,71.8818,71.7565,71.824,272414.0
2023-09-01 09:30:00,74.83,75.2,74.64,75.2,77688.0,72.0744,72.4308,71.8914,72.4308,77688.0
2023-09-01 09:40:00,75.19,75.19,74.88,74.9,39319.0,72.4211,72.4211,72.1226,72.1418,39319.0
2023-09-01 09:50:00,74.91,75.02,74.85,75.0,21862.0,72.1514,72.2574,72.0937,72.2381,21862.0
2023-09-01 10:00:00,75.0,75.1,74.96,75.02,39797.0,72.2381,72.3345,72.1996,72.2574,39797.0
2023-09-01 10:10:00,74.99,75.2,74.99,75.16,24255.0,72.2285,72.4308,72.2285,72.3922,24255.0
2023-09-01 10:20:00,75.16,75.19,75.0,75.09,21995.0,72.3922,72.4211,72.2381,72.3248,21995.0
2023-09-01 10:30:00,75.09,75.21,74.99,75.17,27915.0,72.3248,72.4404,72.2285,72.4019,27915.0
2023-09-01 10:40:00,75.18,75.18,75.1,75.15,18704.0,72.4115,72.4115,72.3345,72.3826,18704.0
2023-09-01 10:50:00,75.15,75.17,75.0,75.07,13192.0,72.3826,72.4019,72.2381,72.3056,13192.0
2023-09-01 11:00:00,75.06,75.08,75.0,75.0,15139.0,72.2959,72.3152,72.2381,72.2381,15139.0
2023-09-01 11:10:00,75.0,75.1,75.0,75.03,16792.0,72.2381,72.3345,72.2381,72.267,16792.0
2023-09-01 11:20:00,75.01,75.01,74.84,74.9,29548.0,72.2478,72.2478,72.084,72.1418,29548.0
2023-09-01 11:30:00,74.91,74.91,74.85,74.89,26491.0,72.1514,72.1514,72.0937,72.1322,26491.0
2023-09-01 11:40:00,74.88,74.91,74.83,74.84,18149.0,72.1226,72.1514,72.0744,72.084,18149.0
2023-09-01 11:50:00,74.85,74.91,74.84,74.9,17245.0,72.0937,72.1514,72.084,72.1418,17245.0
2023-09-01 12:00:00,74.9,74.93,74.85,74.92,22996.0,72.1418,72.1707,72.0937,72.1611,22996.0
2023-09-01 12:10:00,74.91,74.95,74.89,74.93,18054.0,72.1514,72.19,72.1322,72.1707,18054.0
2023-09-01 12:20:00,74.93,74.94,74.86,74.88,16511.0,72.1707,72.1803,72.1033,72.1226,16511.0
2023-09-01 12:30:00,74.88,74.92,74.86,74.88,12686.0,72.1226,72.1611,72.1033,72.1226,12686.0
2023-09-01 12:40:00,74.88,74.9,74.77,74.89,13877.0,72.1226,72.1418,72.0166,72.1322,13877.0
2023-09-01 12:50:00,74.89,74.89,74.8,74.81,19161.0,72.1322,72.1322,72.0455,72.0551,19161.0
2023-09-01 13:00:00,74.8,74.83,74.75,74.76,14155.0,72.0455,72.0744,71.9973,72.007,14155.0
2023-09-01 13:10:00,74.77,74.84,74.77,74.82,12815.0,72.0166,72.084,72.0166,72.0648,12815.0
2023-09-01 13:20:00,74.82,74.85,74.78,74.83,18322.0,72.0648,72.0937,72.0262,72.0744,18322.0
2023-09-01 13:30:00,74.83,74.88,74.82,74.88,18164.0,72.0744,72.1226,72.0648,72.1226,18164.0
2023-09-01 13:40:00,74.89,74.93,74.87,74.89,10408.0,72.1322,72.1707,72.1129,72.1322,10408.0
2023-09-01 13:50:00,74.88,74.92,74.86,74.9,10038.0,72.1226,72.1611,72.1033,72.1418,10038.0
2023-09-01 14:00:00,74.9,74.93,74.86,74.92,10215.0,72.1418,72.1707,72.1033,72.1611,10215.0
2023-09-01 14:10:00,74.92,74.92,74.86,74.87,8797.0,72.1611,72.1611,72.1033,72.1129,8797.0
2023-09-01 14:20:00,74.87,74.87,74.78,74.82,12527.0,72.1129,72.1129,72.0262,72.0648,12527.0
2023-09-01 14:30:00,74.82,74.82,74.76,74.78,10430.0,72.0648,72.0648,72.007,72.0262,10430.0
2023-09-01 14:40:00,74.79,74.81,74.78,74.78,16800.0,72.0359,72.0551,72.0262,72.0262,16800.0
2023-09-01 14:50:00,74.79,74.84,74.77,74.81,21791.0,72.0359,72.084,72.0166,72.0551,21791.0
2023-09-01 15:00:00,74.81,74.87,74.77,74.84,24949.0,72.0551,72.1129,72.0166,72.084,24949.0
2023-09-01 15:10:00,74.84,74.88,74.79,74.82,38086.0,72.084,72.1226,72.0359,72.0648,38086.0
2023-09-01 15:20:00,74.81,74.87,74.81,74.84,38749.0,72.0551,72.1129,72.0551,72.084,38749.0
2023-09-01 15:30:00,74.84,74.9,74.84,74.9,41343.0,72.084,72.1418,72.084,72.1418,41343.0
2023-09-01 15:40:00,74.9,74.94,74.81,74.86,47071.0,72.1418,72.1803,72.0551,72.1033,47071.0
2023-09-01 15:50:00,74.86,74.86,74.73,74.77,193429.0,72.1033,72.1033,71.9781,72.0166,193429.0
2023-09-05 09:30:00,74.61,75.48,74.32,74.72,130786.0,71.8625,72.7005,71.5832,71.9684,130786.0
2023-09-05 09:40:00,74.71,74.88,74.53,74.54,44362.0,71.9588,72.1226,71.7854,71.7951,44362.0
2023-09-05 09:50:00,74.53,74.92,74.36,74.92,32095.0,71.7854,72.1611,71.6217,72.1611,32095.0
2023-09-05 10:00:00,74.93,75.02,74.76,74.79,39845.0,72.1707,72.2574,72.007,72.0359,39845.0
2023-09-05 10:10:00,74.79,74.93,74.75,74.84,53565.0,72.0359,72.1707,71.9973,72.084,53565.0
2023-09-05 10:20:00,74.87,74.9,74.72,74.81,30851.0,72.1129,72.1418,71.9684,72.0551,30851.0
2023-09-05 10:30:00,74.8,74.8,74.46,74.54,24857.0,72.0455,72.0455,71.718,71.7951,24857.0
2023-09-05 10:40:00,74.52,74.64,74.51,74.61,25621.0,71.7758,71.8914,71.7662,71.8625,25621.0
2023-09-05 10:50:00,74.58,74.62,74.53,74.57,21968.0,71.8336,71.8721,71.7854,71.824,21968.0
2023-09-05 11:00:00,74.57,74.65,74.53,74.58,22259.0,71.824,71.901,71.7854,71.8336,22259.0
2023-09-05 11:10:00,74.57,74.68,74.56,74.63,27379.0,71.824,71.9299,71.8143,71.8818,27379.0
2023-09-05 11:20:00,74.63,74.68,74.58,74.65,22476.0,71.8818,71.9299,71.8336,71.901,22476.0
2023-09-05 11:30:00,74.65,74.69,74.61,74.67,19349.0,71.901,71.9395,71.8625,71.9203,19349.0
2023-09-05 11:40:00,74.67,74.69,74.56,74.61,16454.0,71.9203,71.9395,71.8143,71.8625,16454.0
2023-09-05 11:50:00,74.61,74.63,74.53,74.56,17363.0,71.8625,71.8818,71.7854,71.8143,17363.0
2023-09-05 12:00:00,74.56,74.65,74.55,74.65,20715.0,71.8143,71.901,71.8047,71.901,20715.0
2023-09-05 12:10:00,74.65,74.66,74.58,74.64,18088.0,71.901,71.9107,71.8336,71.8914,18088.0
2023-09-05 12:20:00,74.64,74.66,74.56,74.56,27906.0,71.8914,71.9107,71.8143,71.8143,27906.0
2023-09-05 12:30:00,74.56,74.67,74.5,74.65,30392.0,71.8143,71.9203,71.7565,71.901,30392.0
2023-09-05 12:40:00,74.65,74.65,74.52,74.53,13789.0,71.901,71.901,71.7758,71.7854,13789.0
2023-09-05 12:50:00,74.52,74.54,74.49,74.52,15299.0,71.7758,71.7951,71.7469,71.7758,15299.0
2023-09-05 13:00:00,74.51,74.51,74.38,74.4,19453.0,71.7662,71.7662,71.641,71.6602,19453.0
2023-09-05 13:10:00,74.43,74.44,74.38,74.39,15885.0,71.6891,71.6988,71.641,71.6506,15885.0
2023-09-05 13:20:00,74.4,74.4,74.33,74.36,19759.0,71.6602,71.6602,71.5928,71.6217,19759.0
2023-09-05 13:30:00,74.36,74.42,74.35,74.4,17297.0,71.6217,71.6795,71.6121,71.6602,17297.0
2023-09-05 13:40:00,74.42,74.45,74.37,74.41,16599.0,71.6795,71.7084,71.6313,71.6699,16599.0
2023-09-05 13:50:00,74.41,74.42,74.37,74.4,20524.0,71.6699,71.6795,71.6313,71.6602,20524.0
2023-09-05 14:00:00,74.4,74.44,74.39,74.42,19905.0,71.6602,71.6988,71.6506,71.6795,19905.0
2023-09-05 14:10:00,74.42,74.47,74.4,74.44,22508.0,71.6795,71.7277,71.6602,71.6988,22508.0
2023-09-05 14:20:00,74.44,74.48,74.41,74.47,17608.0,71.6988,71.7373,71.6699,71.7277,17608.0
2023-09-05 14:30:00,74.48,74.51,74.46,74.48,17779.0,71.7373,71.7662,71.718,71.7373,17779.0
2023-09-05 14:40:00,74.48,74.51,74.45,74.51,21943.0,71.7373,71.7662,71.7084,71.7662,21943.0
2023-09-05 14:50:00,74.51,74.53,74.46,74.5,29863.0,71.7662,71.7854,71.718,71.7565,29863.0
2023-09-05 15:00:00,74.5,74.53,74.46,74.49,39233.0,71.7565,71.7854,71.718,71.7469,39233.0
2023-09-05 15:10:00,74.48,74.59,74.45,74.55,44449.0,71.7373,71.8432,71.7084,71.8047,44449.0
2023-09-05 15:20:00,74.55,74.56,74.51,74.56,34405.0,71.8047,71.8143,71.7662,71.8143,34405.0
2023-09-05 15:30:00,74.55,74.61,74.46,74.59,58702.0,71.8047,71.8625,71.718,71.8432,58702.0
2023-09-05 15:40:00,74.59,74.65,74.56,74.57,90609.0,71.8432,71.901,71.8143,71.824,90609.0
2023-09-05 15:50:00,74.56,74.57,74.17,74.2,404317.0,71.8143,71.824,71.4387,71.4676,404317.0
2023-09-06 09:30:00,74.03,74.12,73.62,73.74,53702.0,71.3039,71.3905,70.909,71.0245,53702.0
2023-09-06 09:40:00,73.75,73.96,73.74,73.91,27958.0,71.0342,71.2364,71.0245,71.1883,27958.0
2023-09-06 09:50:00,73.9,73.91,73.74,73.87,26494.0,71.1786,71.1883,71.0245,71.1497,26494.0
2023-09-06 10:00:00,73.87,74.35,73.77,74.32,39532.0,71.1497,71.6121,71.0534,71.5832,39532.0
2023-09-06 10:10:00,74.32,74.44,74.31,74.34,29107.0,71.5832,71.6988,71.5735,71.6024,29107.0
2023-09-06 10:20:00,74.34,74.34,74.14,74.18,29992.0,71.6024,71.6024,71.4098,71.4483,29992.0
2023-09-06 10:30:00,74.18,74.22,74.07,74.11,22853.0,71.4483,71.4869,71.3424,71.3809,22853.0
2023-09-06 10:40:00,74.14,74.16,74.01,74.08,20382.0,71.4098,71.4291,71.2846,71.352,20382.0
2023-09-06 10:50:00,74.08,74.1,74.0,74.06,16321.0,71.352,71.3713,71.275,71.3327,16321.0
2023-09-06 11:00:00,74.06,74.21,74.05,74.17,17901.0,71.3327,71.4772,71.3231,71.4387,17901.0
2023-09-06 11:10:00,74.17,74.17,74.08,74.09,30066.0,71.4387,71.4387,71.352,71.3616,30066.0
2023-09-06 11:20:00,74.09,74.14,74.0,74.09,24514.0,71.3616,71.4098,71.275,71.3616,24514.0
2023-09-06 11:30:00,74.09,74.16,74.02,74.12,20776.0,71.3616,71.4291,71.2942,71.3905,20776.0
2023-09-06 11:40:00,74.13,74.15,74.05,74.07,19688.0,71.4002,71.4194,71.3231,71.3424,19688.0
2023-09-06 11:50:00,74.04,74.04,73.95,73.95,14880.0,71.3135,71.3135,71.2268,71.2268,14880.0
2023-09-06 12:00:00,73.95,74.04,73.93,74.02,20028.0,71.2268,71.3135,71.2075,71.2942,20028.0
2023-09-06 12:10:00,74.01,74.11,74.01,74.05,36474.0,71.2846,71.3809,71.2846,71.3231,36474.0
2023-09-06 12:20:00,74.05,74.09,74.02,74.08,24118.0,71.3231,71.3616,71.2942,71.352,24118.0
2023-09-06 12:30:00,74.07,74.07,73.98,74.02,25168.0,71.3424,71.3424,71.2557,71.2942,25168.0
2023-09-06 12:40:00,74.02,74.02,73.91,73.97,18766.0,71.2942,71.2942,71.1883,71.2461,18766.0
2023-09-06 12:50:00,73.97,74.0,73.86,73.88,16783.0,71.2461,71.275,71.1401,71.1594,16783.0
2023-09-06 13:00:00,73.87,73.89,73.79,73.84,15529.0,71.1497,71.169,71.0727,71.1208,15529.0
2023-09-06 13:10:00,73.84,73.92,73.83,73.92,19743.0,71.1208,71.1979,71.1112,71.1979,19743.0
2023-09-06 13:20:00,73.93,73.94,73.86,73.92,14299.0,71.2075,71.2172,71.1401,71.1979,14299.0
2023-09-06 13:30:00,73.92,73.97,73.9,73.96,18133.0,71.1979,71.2461,71.1786,71.2364,18133.0
2023-09-06 13:40:00,73.95,73.95,73.87,73.87,23581.0,71.2268,71.2268,71.1497,71.1497,23581.0
2023-09-06 13:50:00,73.88,73.89,73.84,73.88,28545.0,71.1594,71.169,71.1208,71.1594,28545.0
2023-09-06 14:00:00,73.88,73.95,73.87,73.92,26676.0,71.1594,71.2268,71.1497,71.1979,26676.0
2023-09-06 14:10:00,73.91,73.91,73.85,73.87,34297.0,71.1883,71.1883,71.1305,71.1497,34297.0
2023-09-06 14:20:00,73.88,73.99,73.87,73.97,26423.0,71.1594,71.2653,71.1497,71.2461,26423.0
2023-09-06 14:30:00,73.97,74.07,73.97,74.07,23401.0,71.2461,71.3424,71.2461,71.3424,23401.0
2023-09-06 14:40:00,74.06,74.1,74.05,74.07,29601.0,71.3327,71.3713,71.3231,71.3424,29601.0
2023-09-06 14:50:00,74.07,74.13,74.06,74.12,23046.0,71.3424,71.4002,71.3327,71.3905,23046.0
2023-09-06 15:00:00,74.12,74.18,74.09,74.09,29899.0,71.3905,71.4483,71.3616,71.3616,29899.0
2023-09-06 15:10:00,74.09,74.29,74.04,74.26,43190.0,71.3616,71.5543,71.3135,71.5254,43190.0
2023-09-06 15:20:00,74.27,74.31,74.24,74.29,33437.0,71.535,71.5735,71.5061,71.5543,33437.0
2023-09-06 15:30:00,74.28,74.4,74.28,74.34,40561.0,71.5446,71.6602,71.5446,71.6024,40561.0
2023-09-06 15:40:00,74.34,74.35,74.21,74.29,48602.0,71.6024,71.6121,71.4772,71.5543,48602.0
2023-09-06 15:50:00,74.3,74.3,74.1,74.24,196344.0,71.5639,71.5639,71.3713,71.5061,196344.0
2023-09-07 09:30:00,73.79,74.82,73.79,74.73,80377.0,71.0727,72.0648,71.0727,71.9781,80377.0
2023-09-07 09:40:00,74.73,75.04,74.67,74.96,79376.0,71.9781,72.2767,71.9203,72.1996,79376.0
2023-09-07 09:50:00,75.0,75.01,74.74,74.83,13919.0,72.2381,72.2478,71.9877,72.0744,13919.0
2023-09-07 10:00:00,74.83,74.95,74.82,74.88,18114.0,72.0744,72.19,72.0648,72.1226,18114.0
2023-09-07 10:10:00,74.88,74.89,74.62,74.68,29698.0,72.1226,72.1322,71.8721,71.9299,29698.0
2023-09-07 10:20:00,74.68,74.78,74.66,74.72,21996.0,71.9299,72.0262,71.9107,71.9684,21996.0
2023-09-07 10:30:00,74.72,74.94,74.69,74.93,36057.0,71.9684,72.1803,71.9395,72.1707,36057.0
2023-09-07 10:40:00,74.93,75.01,74.89,74.96,34347.0,72.1707,72.2478,72.1322,72.1996,34347.0
2023-09-07 10:50:00,74.97,75.13,74.96,75.09,14773.0,72.2092,72.3633,72.1996,72.3248,14773.0
2023-09-07 11:00:00,75.09,75.1,75.02,75.06,12912.0,72.3248,72.3345,72.2574,72.2959,12912.0
2023-09-07 11:10:00,75.08,75.08,74.99,75.03,17638.0,72.3152,72.3152,72.2285,72.267,17638.0
2023-09-07 11:20:00,75.03,75.21,75.03,75.21,20076.0,72.267,72.4404,72.267,72.4404,20076.0
2023-09-07 11:30:00,75.21,75.29,75.18,75.25,18549.0,72.4404,72.5175,72.4115,72.4789,18549.0
2023-09-07 11:40:00,75.24,75.25,75.1,75.15,18069.0,72.4693,72.4789,72.3345,72.3826,18069.0
2023-09-07 11:50:00,75.14,75.18,75.08,75.16,21801.0,72.373,72.4115,72.3152,72.3922,21801.0
2023-09-07 12:00:00,75.15,75.16,75.06,75.16,45567.0,72.3826,72.3922,72.2959,72.3922,45567.0
2023-09-07 12:10:00,75.16,75.18,74.99,75.0,32870.0,72.3922,72.4115,72.2285,72.2381,32870.0
2023-09-07 12:20:00,75.0,75.08,74.95,75.02,29338.0,72.2381,72.3152,72.19,72.2574,29338.0
2023-09-07 12:30:00,75.01,75.05,74.84,74.84,45117.0,72.2478,72.2863,72.084,72.084,45117.0
2023-09-07 12:40:00,74.84,74.84,74.72,74.77,31665.0,72.084,72.084,71.9684,72.0166,31665.0
2023-09-07 12:50:00,74.78,74.85,74.76,74.82,25891.0,72.0262,72.0937,72.007,72.0648,25891.0
2023-09-07 13:00:00,74.83,74.85,74.78,74.84,23759.0,72.0744,72.0937,72.0262,72.084,23759.0
2023-09-07 13:10:00,74.84,74.9,74.83,74.89,19107.0,72.084,72.1418,72.0744,72.1322,19107.0
2023-09-07 13:20:00,74.9,74.9,74.81,74.85,25602.0,72.1418,72.1418,72.0551,72.0937,25602.0
2023-09-07 13:30:00,74.84,74.94,74.82,74.89,21796.0,72.084,72.1803,72.0648,72.1322,21796.0
2023-09-07 13:40:00,74.89,74.97,74.86,74.88,41244.0,72.1322,72.2092,72.1033,72.1226,41244.0
2023-09-07 13:50:00,74.88,74.9,74.84,74.89,25819.0,72.1226,72.1418,72.084,72.1322,25819.0
2023-09-07 14:00:00,74.88,74.93,74.83,74.84,25955.0,72.1226,72.1707,72.0744,72.084,25955.0
2023-09-07 14:10:00,74.84,74.85,74.79,74.83,21637.0,72.084,72.0937,72.0359,72.0744,21637.0
2023-09-07 14:20:00,74.83,74.83,74.75,74.76,20244.0,72.0744,72.0744,71.9973,72.007,20244.0
2023-09-07 14:30:00,74.75,74.78,74.66,74.66,18876.0,71.9973,72.0262,71.9107,71.9107,18876.0
2023-09-07 14:40:00,74.67,74.69,74.39,74.55,156224.0,71.9203,71.9395,71.6506,71.8047,156224.0
2023-09-07 14:50:00,74.56,74.56,74.44,74.46,38142.0,71.8143,71.8143,71.6988,71.718,38142.0
2023-09-07 15:00:00,74.47,74.47,74.22,74.24,63197.0,71.7277,71.7277,71.4869,71.5061,63197.0
2023-09-07 15:10:00,74.25,74.45,74.24,74.44,48864.0,71.5158,71.7084,71.5061,71.6988,48864.0
2023-09-07 15:20:00,74.45,74.54,74.44,74.48,82908.0,71.7084,71.7951,71.6988,71.7373,82908.0
2023-09-07 15:30:00,74.48,74.55,74.45,74.48,61316.0,71.7373,71.8047,71.7084,71.7373,61316.0
2023-09-07 15:40:00,74.48,74.63,74.45,74.63,93689.0,71.7373,71.8818,71.7084,71.8818,93689.0
2023-09-07 15:50:00,74.63,74.67,74.54,74.65,281096.0,71.8818,71.9203,71.7951,71.901,281096.0
2023-09-08 09:30:00,74.74,74.78,74.27,74.56,45557.0,71.9877,72.0262,71.535,71.8143,45557.0
2023-09-08 09:40:00,74.59,74.74,74.49,74.53,22880.0,71.8432,71.9877,71.7469,71.7854,22880.0
2023-09-08 09:50:00,74.53,74.73,74.43,74.7,16695.0,71.7854,71.9781,71.6891,71.9492,16695.0
2023-09-08 10:00:00,74.71,74.76,74.59,74.62,14962.0,71.9588,72.007,71.8432,71.8721,14962.0
2023-09-08 10:10:00,74.6,74.61,74.4,74.4,31446.0,71.8529,71.8625,71.6602,71.6602,31446.0
2023-09-08 10:20:00,74.41,74.53,74.4,74.51,37724.0,71.6699,71.7854,71.6602,71.7662,37724.0
2023-09-08 10:30:00,74.51,74.56,74.43,74.56,26079.0,71.7662,71.8143,71.6891,71.8143,26079.0
2023-09-08 10:40:00,74.56,74.58,74.47,74.53,22482.0,71.8143,71.8336,71.7277,71.7854,22482.0
2023-09-08 10:50:00,74.53,74.76,74.52,74.67,23017.0,71.7854,72.007,71.7758,71.9203,23017.0
2023-09-08 11:00:00,74.67,74.71,74.57,74.59,23687.0,71.9203,71.9588,71.824,71.8432,23687.0
2023-09-08 11:10:00,74.6,74.72,74.6,74.62,24390.0,71.8529,71.9684,71.8529,71.8721,24390.0
2023-09-08 11:20:00,74.63,74.71,74.55,74.56,24868.0,71.8818,71.9588,71.8047,71.8143,24868.0
2023-09-08 11:30:00,74.55,74.63,74.52,74.6,26981.0,71.8047,71.8818,71.7758,71.8529,26981.0
2023-09-08 11:40:00,74.6,74.67,74.56,74.65,17878.0,71.8529,71.9203,71.8143,71.901,17878.0
2023-09-08 11:50:00,74.62,74.68,74.58,74.68,17812.0,71.8721,71.9299,71.8336,71.9299,17812.0
2023-09-08 12:00:00,74.68,74.81,74.65,74.73,16479.0,71.9299,72.0551,71.901,71.9781,16479.0
2023-09-08 12:10:00,74.72,74.89,74.71,74.87,15047.0,71.9684,72.1322,71.9588,72.1129,15047.0
2023-09-08 12:20:00,74.87,74.9,74.83,74.84,12789.0,72.1129,72.1418,72.0744,72.084,12789.0
2023-09-08 12:30:00,74.84,74.9,74.79,74.86,16041.0,72.084,72.1418,72.0359,72.1033,16041.0
2023-09-08 12:40:00,74.87,74.94,74.82,74.83,11420.0,72.1129,72.1803,72.0648,72.0744,11420.0
2023-09-08 12:50:00,74.83,74.87,74.8,74.85,16100.0,72.0744,72.1129,72.0455,72.0937,16100.0
2023-09-08 13:00:00,74.85,74.88,74.78,74.78,15144.0,72.0937,72.1226,72.0262,72.0262,15144.0
2023-09-08 13:10:00,74.78,74.9,74.78,74.89,14735.0,72.0262,72.1418,72.0262,72.1322,14735.0
2023-09-08 13:20:00,74.89,74.89,74.82,74.87,12187.0,72.1322,72.1322,72.0648,72.1129,12187.0
2023-09-08 13:30:00,74.87,74.87,74.79,74.86,15863.0,72.1129,72.1129,72.0359,72.1033,15863.0
2023-09-08 13:40:00,74.86,74.87,74.81,74.87,18088.0,72.1033,72.1129,72.0551,72.1129,18088.0
2023-09-08 13:50:00,74.87,74.89,74.83,74.86,13826.0,72.1129,72.1322,72.0744,72.1033,13826.0
2023-09-08 14:00:00,74.88,74.9,74.83,74.85,10862.0,72.1226,72.1418,72.0744,72.0937,10862.0
2023-09-08 14:10:00,74.85,74.89,74.78,74.84,14510.0,72.0937,72.1322,72.0262,72.084,14510.0
2023-09-08 14:20:00,74.85,74.86,74.82,74.84,18380.0,72.0937,72.1033,72.0648,72.084,18380.0
2023-09-08 14:30:00,74.84,74.86,74.75,74.75,25057.0,72.084,72.1033,71.9973,71.9973,25057.0
2023-09-08 14:40:00,74.76,74.79,74.69,74.69,17841.0,72.007,72.0359,71.9395,71.9395,17841.0
2023-09-08 14:50:00,74.7,74.76,74.68,74.76,19243.0,71.9492,72.007,71.9299,72.007,19243.0
2023-09-08 15:00:00,74.76,74.76,74.66,74.67,18359.0,72.007,72.007,71.9107,71.9203,18359.0
2023-09-08 15:10:00,74.68,74.69,74.62,74.65,20553.0,71.9299,71.9395,71.8721,71.901,20553.0
2023-09-08 15:20:00,74.65,74.68,74.61,74.62,26908.0,71.901,71.9299,71.8625,71.8721,26908.0
2023-09-08 15:30:00,74.63,74.74,74.61,74.72,37141.0,71.8818,71.9877,71.8625,71.9684,37141.0
2023-09-08 15:40:00,74.73,74.85,74.73,74.8,70438.0,71.9781,72.0937,71.9781,72.0455,70438.0
2023-09-08 15:50:00,74.81,74.84,74.73,74.84,201914.0,72.0551,72.084,71.9781,72.084,201914.0
2023-09-11 09:30:00,75.13,75.68,75.0,75.65,38846.0,72.3633,72.8931,72.2381,72.8642,38846.0
2023-09-11 09:40:00,75.65,75.93,75.59,75.82,25190.0,72.8642,73.1339,72.8064,73.0279,25190.0
2023-09-11 09:50:00,75.8,75.82,75.62,75.66,21178.0,73.0087,73.0279,72.8353,72.8738,21178.0
2023-09-11 10:00:00,75.67,75.73,75.61,75.73,24747.0,72.8835,72.9413,72.8257,72.9413,24747.0
2023-09-11 10:10:00,75.74,75.78,75.69,75.69,13721.0,72.9509,72.9894,72.9027,72.9027,13721.0
2023-09-11 10:20:00,75.69,75.8,75.69,75.78,17196.0,72.9027,73.0087,72.9027,72.9894,17196.0
2023-09-11 10:30:00,75.79,75.83,75.52,75.53,20381.0,72.999,73.0376,72.739,72.7486,20381.0
2023-09-11 10:40:00,75.53,75.61,75.53,75.53,17881.0,72.7486,72.8257,72.7486,72.7486,17881.0
2023-09-11 10:50:00,75.54,75.55,75.37,75.4,28129.0,72.7582,72.7679,72.5945,72.6234,28129.0
2023-09-11 11:00:00,75.39,75.51,75.38,75.51,21669.0,72.6138,72.7294,72.6041,72.7294,21669.0
2023-09-11 11:10:00,75.51,75.54,75.46,75.49,13069.0,72.7294,72.7582,72.6812,72.7101,13069.0
2023-09-11 11:20:00,75.49,75.6,75.46,75.57,35652.0,72.7101,72.816,72.6812,72.7871,35652.0
2023-09-11 11:30:00,75.57,75.59,75.51,75.58,19180.0,72.7871,72.8064,72.7294,72.7968,19180.0
2023-09-11 11:40:00,75.58,75.65,75.55,75.58,25106.0,72.7968,72.8642,72.7679,72.7968,25106.0
2023-09-11 11:50:00,75.58,75.71,75.56,75.67,17350.0,72.7968,72.922,72.7775,72.8835,17350.0
2023-09-11 12:00:00,75.68,75.82,75.68,75.82,28684.0,72.8931,73.0279,72.8931,73.0279,28684.0
2023-09-11 12:10:00,75.82,75.89,75.79,75.82,19310.0,73.0279,73.0954,72.999,73.0279,19310.0
2023-09-11 12:20:00,75.82,75.88,75.8,75.88,24097.0,73.0279,73.0857,73.0087,73.0857,24097.0
2023-09-11 12:30:00,75.87,75.89,75.84,75.86,12460.0,73.0761,73.0954,73.0472,73.0665,12460.0
2023-09-11 12:40:00,75.86,75.89,75.84,75.87,13263.0,73.0665,73.0954,73.0472,73.0761,13263.0
2023-09-11 12:50:00,75.88,75.89,75.82,75.82,9588.0,73.0857,73.0954,73.0279,73.0279,9588.0
2023-09-11 13:00:00,75.82,75.82,75.72,75.73,15060.0,73.0279,73.0279,72.9316,72.9413,15060.0
2023-09-11 13:10:00,75.72,75.74,75.67,75.73,18661.0,72.9316,72.9509,72.8835,72.9413,18661.0
2023-09-11 13:20:00,75.73,75.74,75.68,75.72,16086.0,72.9413,72.9509,72.8931,72.9316,16086.0
2023-09-11 13:30:00,75.72,75.73,75.65,75.69,19235.0,72.9316,72.9413,72.8642,72.9027,19235.0
2023-09-11 13:40:00,75.7,75.7,75.64,75.65,13397.0,72.9124,72.9124,72.8546,72.8642,13397.0
2023-09-11 13:50:00,75.65,75.65,75.54,75.56,16156.0,72.8642,72.8642,72.7582,72.7775,16156.0
2023-09-11 14:00:00,75.56,75.56,75.5,75.53,12087.0,72.7775,72.7775,72.7197,72.7486,12087.0
2023-09-11 14:10:00,75.52,75.57,75.5,75.56,8356.0,72.739,72.7871,72.7197,72.7775,8356.0
2023-09-11 14:20:00,75.57,75.59,75.53,75.57,14356.0,72.7871,72.8064,72.7486,72.7871,14356.0
2023-09-11 14:30:00,75.57,75.59,75.54,75.56,14675.0,72.7871,72.8064,72.7582,72.7775,14675.0
2023-09-11 14:40:00,75.56,75.57,75.51,75.53,20443.0,72.7775,72.7871,72.7294,72.7486,20443.0
2023-09-11 14:50:00,75.54,75.56,75.51,75.54,11491.0,72.7582,72.7775,72.7294,72.7582,11491.0
2023-09-11 15:00:00,75.54,75.58,75.52,75.54,19160.0,72.7582,72.7968,72.739,72.7582,19160.0
2023-09-11 15:10:00,75.55,75.56,75.5,75.51,21264.0,72.7679,72.7775,72.7197,72.7294,21264.0
2023-09-11 15:20:00,75.52,75.56,75.52,75.55,26140.0,72.739,72.7775,72.739,72.7679,26140.0
2023-09-11 15:30:00,75.55,75.55,75.48,75.5,32335.0,72.7679,72.7679,72.7005,72.7197,32335.0
2023-09-11 15:40:00,75.5,75.54,75.43,75.44,62453.0,72.7197,72.7582,72.6523,72.6619,62453.0
2023-09-11 15:50:00,75.44,75.59,75.37,75.59,201735.0,72.6619,72.8064,72.5945,72.8064,201735.0
2023-09-12 09:30:00,75.67,76.14,75.6,76.09,34166.0,72.8835,73.3362,72.816,73.288,34166.0
2023-09-12 09:40:00,76.1,76.1,75.93,75.97,34960.0,73.2976,73.2976,73.1339,73.1724,34960.0
2023-09-12 09:50:00,75.94,75.94,75.8,75.94,12633.0,73.1435,73.1435,73.0087,73.1435,12633.0
2023-09-12 10:00:00,75.94,76.01,75.77,75.79,21498.0,73.1435,73.2109,72.9798,72.999,21498.0
2023-09-12 10:10:00,75.8,75.87,75.75,75.78,22045.0,73.0087,73.0761,72.9605,72.9894,22045.0
2023-09-12 10:20:00,75.79,75.89,75.74,75.87,26613.0,72.999,73.0954,72.9509,73.0761,26613.0
2023-09-12 10:30:00,75.89,76.29,75.89,76.29,24833.0,73.0954,73.4806,73.0954,73.4806,24833.0
2023-09-12 10:40:00,76.28,76.55,76.28,76.55,48416.0,73.471,73.7311,73.471,73.7311,48416.0
2023-09-12 10:50:00,76.55,76.7,76.5,76.5,60807.0,73.7311,73.8755,73.6829,73.6829,60807.0
2023-09-12 11:00:00,76.49,76.55,76.42,76.51,29614.0,73.6733,73.7311,73.6058,73.6925,29614.0
2023-09-12 11:10:00,76.52,76.62,76.52,76.54,12981.0,73.7022,73.7985,73.7022,73.7214,12981.0
2023-09-12 11:20:00,76.55,76.64,76.55,76.62,17672.0,73.7311,73.8177,73.7311,73.7985,17672.0
2023-09-12 11:30:00,76.64,76.65,76.55,76.55,20051.0,73.8177,73.8274,73.7311,73.7311,20051.0
2023-09-12 11:40:00,76.55,76.57,76.52,76.53,25196.0,73.7311,73.7503,73.7022,73.7118,25196.0
2023-09-12 11:50:00,76.54,76.58,76.51,76.55,20987.0,73.7214,73.7599,73.6925,73.7311,20987.0
2023-09-12 12:00:00,76.56,76.58,76.48,76.51,20387.0,73.7407,73.7599,73.6636,73.6925,20387.0
2023-09-12 12:10:00,76.51,76.55,76.44,76.51,74078.0,73.6925,73.7311,73.6251,73.6925,74078.0
2023-09-12 12:20:00,76.51,76.58,76.51,76.55,18874.0,73.6925,73.7599,73.6925,73.7311,18874.0
2023-09-12 12:30:00,76.56,76.62,76.55,76.59,20272.0,73.7407,73.7985,73.7311,73.7696,20272.0
2023-09-12 12:40:00,76.59,76.64,76.55,76.61,14933.0,73.7696,73.8177,73.7311,73.7888,14933.0
2023-09-12 12:50:00,76.61,76.63,76.57,76.63,12778.0,73.7888,73.8081,73.7503,73.8081,12778.0
2023-09-12 13:00:00,76.65,76.7,76.63,76.69,17755.0,73.8274,73.8755,73.8081,73.8659,17755.0
2023-09-12 13:10:00,76.7,76.72,76.64,76.65,10409.0,73.8755,73.8948,73.8177,73.8274,10409.0
2023-09-12 13:20:00,76.65,76.69,76.57,76.64,35528.0,73.8274,73.8659,73.7503,73.8177,35528.0
2023-09-12 13:30:00,76.65,76.69,76.59,76.64,17338.0,73.8274,73.8659,73.7696,73.8177,17338.0
2023-09-12 13:40:00,76.65,76.67,76.57,76.6,17005.0,73.8274,73.8466,73.7503,73.7792,17005.0
2023-09-12 13:50:00,76.6,76.63,76.58,76.62,17838.0,73.7792,73.8081,73.7599,73.7985,17838.0
2023-09-12 14:00:00,76.61,76.61,76.54,76.57,14918.0,73.7888,73.7888,73.7214,73.7503,14918.0
2023-09-12 14:10:00,76.56,76.57,76.51,76.56,16040.0,73.7407,73.7503,73.6925,73.7407,16040.0
2023-09-12 14:20:00,76.57,76.59,76.48,76.49,12496.0,73.7503,73.7696,73.6636,73.6733,12496.0
2023-09-12 14:30:00,76.49,76.5,76.45,76.48,11477.0,73.6733,73.6829,73.6347,73.6636,11477.0
2023-09-12 14:40:00,76.48,76.5,76.4,76.41,17380.0,73.6636,73.6829,73.5866,73.5962,17380.0
2023-09-12 14:50:00,76.41,76.41,76.3,76.34,14756.0,73.5962,73.5962,73.4903,73.5288,14756.0
2023-09-12 15:00:00,76.34,76.34,76.23,76.27,19377.0,73.5288,73.5288,73.4228,73.4614,19377.0
2023-09-12 15:10:00,76.27,76.32,76.24,76.3,21122.0,73.4614,73.5095,73.4325,73.4903,21122.0
2023-09-12 15:20:00,76.31,76.31,76.21,76.26,22812.0,73.4999,73.4999,73.4036,73.4517,22812.0
2023-09-12 15:30:00,76.26,76.32,76.22,76.23,41340.0,73.4517,73.5095,73.4132,73.4228,41340.0
2023-09-12 15:40:00,76.22,76.3,76.19,76.22,54992.0,73.4132,73.4903,73.3843,73.4132,54992.0
2023-09-12 15:50:00,76.21,76.28,76.18,76.27,181372.0,73.4036,73.471,73.3747,73.4614,181372.0
2023-09-13 09:30:00,76.52,76.6,76.25,76.46,30845.0,73.7022,73.7792,73.4421,73.6444,30845.0
2023-09-13 09:40:00,76.47,76.48,76.24,76.32,18848.0,73.654,73.6636,73.4325,73.5095,18848.0
2023-09-13 09:50:00,76.32,76.44,76.24,76.44,10614.0,73.5095,73.6251,73.4325,73.6251,10614.0
2023-09-13 10:00:00,76.47,76.54,76.33,76.41,17298.0,73.654,73.7214,73.5192,73.5962,17298.0
2023-09-13 10:10:00,76.41,76.43,76.23,76.28,21637.0,73.5962,73.6155,73.4228,73.471,21637.0
2023-09-13 10:20:00,76.28,76.29,76.11,76.17,20630.0,73.471,73.4806,73.3073,73.365,20630.0
2023-09-13 10:30:00,76.18,76.31,76.16,76.26,17911.0,73.3747,73.4999,73.3554,73.4517,17911.0
2023-09-13 10:40:00,76.26,76.34,76.24,76.3,23365.0,73.4517,73.5288,73.4325,73.4903,23365.0
2023-09-13 10:50:00,76.3,76.46,76.29,76.35,14418.0,73.4903,73.6444,73.4806,73.5384,14418.0
2023-09-13 11:00:00,76.34,76.35,76.25,76.28,16044.0,73.5288,73.5384,73.4421,73.471,16044.0
2023-09-13 11:10:00,76.28,76.3,76.2,76.2,12279.0,73.471,73.4903,73.3939,73.3939,12279.0
2023-09-13 11:20:00,76.2,76.3,76.15,76.28,17095.0,73.3939,73.4903,73.3458,73.471,17095.0
2023-09-13 11:30:00,76.29,76.31,76.25,76.26,16716.0,73.4806,73.4999,73.4421,73.4517,16716.0
2023-09-13 11:40:00,76.26,76.31,76.21,76.21,19418.0,73.4517,73.4999,73.4036,73.4036,19418.0
2023-09-13 11:50:00,76.21,76.25,76.11,76.19,12264.0,73.4036,73.4421,73.3073,73.3843,12264.0
2023-09-13 12:00:00,76.19,76.21,76.15,76.2,13410.0,73.3843,73.4036,73.3458,73.3939,13410.0
2023-09-13 12:10:00,76.2,76.28,76.15,76.25,40938.0,73.3939,73.471,73.3458,73.4421,40938.0
2023-09-13 12:20:00,76.26,76.27,76.19,76.19,14192.0,73.4517,73.4614,73.3843,73.3843,14192.0
2023-09-13 12:30:00,76.2,76.26,76.18,76.19,19532.0,73.3939,73.4517,73.3747,73.3843,19532.0
2023-09-13 12:40:00,76.19,76.25,76.17,76.21,14670.0,73.3843,73.4421,73.365,73.4036,14670.0
2023-09-13 12:50:00,76.22,76.3,76.21,76.25,9329.0,73.4132,73.4903,73.4036,73.4421,9329.0
2023-09-13 13:00:00,76.25,76.29,76.23,76.27,10408.0,73.4421,73.4806,73.4228,73.4614,10408.0
2023-09-13 13:10:00,76.29,76.32,76.26,76.28,8741.0,73.4806,73.5095,73.4517,73.471,8741.0
2023-09-13 13:20:00,76.27,76.32,76.25,76.31,9676.0,73.4614,73.5095,73.4421,73.4999,9676.0
2023-09-13 13:30:00,76.31,76.34,76.28,76.3,14562.0,73.4999,73.5288,73.471,73.4903,14562.0
2023-09-13 13:40:00,76.3,76.32,76.22,76.23,16330.0,73.4903,73.5095,73.4132,73.4228,16330.0
2023-09-13 13:50:00,76.23,76.26,76.21,76.24,14344.0,73.4228,73.4517,73.4036,73.4325,14344.0
2023-09-13 14:00:00,76.24,76.26,76.19,76.23,19091.0,73.4325,73.4517,73.3843,73.4228,19091.0
2023-09-13 14:10:00,76.23,76.28,76.23,76.25,13373.0,73.4228,73.471,73.4228,73.4421,13373.0
2023-09-13 14:20:00,76.24,76.27,76.21,76.25,29045.0,73.4325,73.4614,73.4036,73.4421,29045.0
2023-09-13 14:30:00,76.25,76.28,76.23,76.26,15253.0,73.4421,73.471,73.4228,73.4517,15253.0
2023-09-13 14:40:00,76.26,76.27,76.19,76.2,17236.0,73.4517,73.4614,73.3843,73.3939,17236.0
2023-09-13 14:50:00,76.19,76.23,76.1,76.2,37342.0,73.3843,73.4228,73.2976,73.3939,37342.0
2023-09-13 15:00:00,76.2,76.25,76.15,76.24,41145.0,73.3939,73.4421,73.3458,73.4325,41145.0
2023-09-13 15:10:00,76.24,76.27,76.2,76.25,29252.0,73.4325,73.4614,73.3939,73.4421,29252.0
2023-09-13 15:20:00,76.24,76.26,76.22,76.25,29282.0,73.4325,73.4517,73.4132,73.4421,29282.0
2023-09-13 15:30:00,76.25,76.34,76.23,76.3,35979.0,73.4421,73.5288,73.4228,73.4903,35979.0
2023-09-13 15:40:00,76.31,76.35,76.28,76.28,48131.0,73.4999,73.5384,73.471,73.471,48131.0
2023-09-13 15:50:00,76.29,76.48,76.25,76.4,195215.0,73.4806,73.6636,73.4421,73.5866,195215.0
2023-09-14 09:30:00,77.0,77.03,76.53,76.93,46296.0,74.1645,74.1934,73.7118,74.0971,46296.0
2023-09-14 09:40:00,76.93,77.07,76.92,77.07,25733.0,74.0971,74.2319,74.0874,74.2319,25733.0
2023-09-14 09:50:00,77.07,77.18,77.02,77.13,11799.0,74.2319,74.3379,74.1837,74.2897,11799.0
2023-09-14 10:00:00,77.15,77.22,77.03,77.03,26767.0,74.309,74.3764,74.1934,74.1934,26767.0
2023-09-14 10:10:00,77.02,77.15,76.97,77.13,19381.0,74.1837,74.309,74.1356,74.2897,19381.0
2023-09-14 10:20:00,77.12,77.19,77.01,77.09,27532.0,74.2801,74.3475,74.1741,74.2512,27532.0
2023-09-14 10:30:00,77.09,77.1,76.93,76.94,25353.0,74.2512,74.2608,74.0971,74.1067,25353.0
2023-09-14 10:40:00,76.94,76.98,76.87,76.9,28466.0,74.1067,74.1452,74.0393,74.0682,28466.0
2023-09-14 10:50:00,76.9,76.92,76.84,76.88,21080.0,74.0682,74.0874,74.0104,74.0489,21080.0
2023-09-14 11:00:00,76.88,76.9,76.75,76.76,14852.0,74.0489,74.0682,73.9237,73.9333,14852.0
2023-09-14 11:10:00,76.77,76.86,76.76,76.77,16102.0,73.943,74.0296,73.9333,73.943,16102.0
2023-09-14 11:20:00,76.78,76.82,76.75,76.82,14311.0,73.9526,73.9911,73.9237,73.9911,14311.0
2023-09-14 11:30:00,76.83,76.84,76.77,76.81,13260.0,74.0007,74.0104,73.943,73.9815,13260.0
2023-09-14 11:40:00,76.8,76.95,76.79,76.92,26247.0,73.9718,74.1163,73.9622,74.0874,26247.0
2023-09-14 11:50:00,76.92,76.92,76.86,76.88,16868.0,74.0874,74.0874,74.0296,74.0489,16868.0
2023-09-14 12:00:00,76.89,77.0,76.88,76.98,14191.0,74.0585,74.1645,74.0489,74.1452,14191.0
2023-09-14 12:10:00,77.0,77.05,76.99,77.03,6729.0,74.1645,74.2126,74.1549,74.1934,6729.0
2023-09-14 12:20:00,77.03,77.09,77.02,77.08,12131.0,74.1934,74.2512,74.1837,74.2415,12131.0
2023-09-14 12:30:00,77.09,77.21,77.09,77.19,10182.0,74.2512,74.3668,74.2512,74.3475,10182.0
2023-09-14 12:40:00,77.2,77.2,77.15,77.19,10400.0,74.3571,74.3571,74.309,74.3475,10400.0
2023-09-14 12:50:00,77.18,77.22,77.16,77.18,11353.0,74.3379,74.3764,74.3186,74.3379,11353.0
2023-09-14 13:00:00,77.18,77.2,77.16,77.18,10654.0,74.3379,74.3571,74.3186,74.3379,10654.0
2023-09-14 13:10:00,77.19,77.25,77.19,77.23,13496.0,74.3475,74.4053,74.3475,74.386,13496.0
2023-09-14 13:20:00,77.23,77.26,77.21,77.23,8672.0,74.386,74.4149,74.3668,74.386,8672.0
2023-09-14 13:30:00,77.22,77.28,77.21,77.28,11799.0,74.3764,74.4342,74.3668,74.4342,11799.0
2023-09-14 13:40:00,77.26,77.28,77.22,77.24,15039.0,74.4149,74.4342,74.3764,74.3956,15039.0
2023-09-14 13:50:00,77.25,77.28,77.23,77.28,18287.0,74.4053,74.4342,74.386,74.4342,18287.0
2023-09-14 14:00:00,77.28,77.32,77.27,77.32,13587.0,74.4342,74.4727,74.4245,74.4727,13587.0
2023-09-14 14:10:00,77.33,77.35,77.3,77.31,14767.0,74.4823,74.5016,74.4534,74.4631,14767.0
2023-09-14 14:20:00,77.3,77.37,77.3,77.34,20060.0,74.4534,74.5209,74.4534,74.492,20060.0
2023-09-14 14:30:00,77.34,77.42,77.33,77.41,12354.0,74.492,74.569,74.4823,74.5594,12354.0
2023-09-14 14:40:00,77.41,77.41,77.35,77.39,15267.0,74.5594,74.5594,74.5016,74.5401,15267.0
2023-09-14 14:50:00,77.4,77.41,77.35,77.38,16853.0,74.5498,74.5594,74.5016,74.5305,16853.0
2023-09-14 15:00:00,77.38,77.42,77.35,77.41,19065.0,74.5305,74.569,74.5016,74.5594,19065.0
2023-09-14 15:10:00,77.41,77.41,77.31,77.35,19723.0,74.5594,74.5594,74.4631,74.5016,19723.0
2023-09-14 15:20:00,77.35,77.35,77.27,77.3,22715.0,74.5016,74.5016,74.4245,74.4534,22715.0
2023-09-14 15:30:00,77.3,77.31,77.24,77.25,33395.0,74.4534,74.4631,74.3956,74.4053,33395.0
2023-09-14 15:40:00,77.25,77.29,77.21,77.25,55691.0,74.4053,74.4438,74.3668,74.4053,55691.0
2023-09-14 15:50:00,77.25,77.35,77.19,77.31,210360.0,74.4053,74.5016,74.3475,74.4631,210360.0
2023-09-15 09:30:00,76.8,76.86,76.15,76.73,533473.0,73.9718,74.0296,73.3458,73.9044,533473.0
2023-09-15 09:40:00,76.73,76.85,76.56,76.75,38038.0,73.9044,74.02,73.7407,73.9237,38038.0
2023-09-15 09:50:00,76.75,76.96,76.66,76.96,33665.0,73.9237,74.126,73.837,74.126,33665.0
2023-09-15 10:00:00,76.99,77.09,76.88,77.0,28851.0,74.1549,74.2512,74.0489,74.1645,28851.0
2023-09-15 10:10:00,77.0,77.0,76.89,76.98,20680.0,74.1645,74.1645,74.0585,74.1452,20680.0
2023-09-15 10:20:00,76.98,77.03,76.87,76.9,25746.0,74.1452,74.1934,74.0393,74.0682,25746.0
2023-09-15 10:30:00,76.89,76.93,76.82,76.85,16067.0,74.0585,74.0971,73.9911,74.02,16067.0
2023-09-15 10:40:00,76.85,76.94,76.82,76.92,16584.0,74.02,74.1067,73.9911,74.0874,16584.0
2023-09-15 10:50:00,76.94,76.95,76.79,76.82,19358.0,74.1067,74.1163,73.9622,73.9911,19358.0
2023-09-15 11:00:00,76.81,76.81,76.68,76.78,18920.0,73.9815,73.9815,73.8563,73.9526,18920.0
2023-09-15 11:10:00,76.78,76.86,76.74,76.84,13312.0,73.9526,74.0296,73.9141,74.0104,13312.0
2023-09-15 11:20:00,76.87,76.9,76.82,76.86,10740.0,74.0393,74.0682,73.9911,74.0296,10740.0
2023-09-15 11:30:00,76.85,76.89,76.8,76.81,15597.0,74.02,74.0585,73.9718,73.9815,15597.0
2023-09-15 11:40:00,76.81,76.86,76.75,76.77,15891.0,73.9815,74.0296,73.9237,73.943,15891.0
2023-09-15 11:50:00,76.78,76.81,76.73,76.74,25529.0,73.9526,73.9815,73.9044,73.9141,25529.0
2023-09-15 12:00:00,76.74,76.76,76.67,76.75,15929.0,73.9141,73.9333,73.8466,73.9237,15929.0
2023-09-15 12:10:00,76.76,76.8,76.73,76.79,13376.0,73.9333,73.9718,73.9044,73.9622,13376.0
2023-09-15 12:20:00,76.8,76.82,76.73,76.74,18268.0,73.9718,73.9911,73.9044,73.9141,18268.0
2023-09-15 12:30:00,76.74,76.81,76.72,76.79,11729.0,73.9141,73.9815,73.8948,73.9622,11729.0
2023-09-15 12:40:00,76.79,76.8,76.68,76.73,12800.0,73.9622,73.9718,73.8563,73.9044,12800.0
2023-09-15 12:50:00,76.73,76.73,76.62,76.65,14874.0,73.9044,73.9044,73.7985,73.8274,14874.0
2023-09-15 13:00:00,76.66,76.67,76.58,76.64,14752.0,73.837,73.8466,73.7599,73.8177,14752.0
2023-09-15 13:10:00,76.64,76.64,76.58,76.59,11942.0,73.8177,73.8177,73.7599,73.7696,11942.0
2023-09-15 13:20:00,76.59,76.68,76.56,76.67,15064.0,73.7696,73.8563,73.7407,73.8466,15064.0
2023-09-15 13:30:00,76.67,76.83,76.61,76.83,40076.0,73.8466,74.0007,73.7888,74.0007,40076.0
2023-09-15 13:40:00,76.83,76.93,76.79,76.93,17323.0,74.0007,74.0971,73.9622,74.0971,17323.0
2023-09-15 13:50:00,76.92,76.92,76.84,76.87,12992.0,74.0874,74.0874,74.0104,74.0393,12992.0
2023-09-15 14:00:00,76.87,76.88,76.69,76.73,23196.0,74.0393,74.0489,73.8659,73.9044,23196.0
2023-09-15 14:10:00,76.72,76.74,76.65,76.71,19402.0,73.8948,73.9141,73.8274,73.8852,19402.0
2023-09-15 14:20:00,76.7,76.74,76.67,76.7,9551.0,73.8755,73.9141,73.8466,73.8755,9551.0
2023-09-15 14:30:00,76.7,76.73,76.68,76.72,14304.0,73.8755,73.9044,73.8563,73.8948,14304.0
2023-09-15 14:40:00,76.73,76.8,76.69,76.78,13994.0,73.9044,73.9718,73.8659,73.9526,13994.0
2023-09-15 14:50:00,76.78,76.82,76.76,76.82,13523.0,73.9526,73.9911,73.9333,73.9911,13523.0
2023-09-15 15:00:00,76.82,76.82,76.71,76.72,17061.0,73.9911,73.9911,73.8852,73.8948,17061.0
2023-09-15 15:10:00,76.72,76.74,76.67,76.69,24294.0,73.8948,73.9141,73.8466,73.8659,24294.0
2023-09-15 15:20:00,76.67,76.68,76.6,76.61,23626.0,73.8466,73.8563,73.7792,73.7888,23626.0
2023-09-15 15:30:00,76.62,76.68,76.57,76.58,37149.0,73.7985,73.8563,73.7503,73.7599,37149.0
2023-09-15 15:40:00,76.58,76.6,76.53,76.6,39237.0,73.7599,73.7792,73.7118,73.7792,39237.0
2023-09-15 15:50:00,76.59,76.6,76.44,76.51,276779.0,73.7696,73.7792,73.6251,73.6925,276779.0
2023-09-18 09:30:00,76.49,76.5,75.97,76.21,60698.0,73.6733,73.6829,73.1724,73.4036,60698.0
2023-09-18 09:40:00,76.22,76.26,75.64,75.77,79442.0,73.4132,73.4517,72.8546,72.9798,79442.0
2023-09-18 09:50:00,75.79,75.92,75.72,75.84,44162.0,72.999,73.1243,72.9316,73.0472,44162.0
2023-09-18 10:00:00,75.87,76.17,75.84,76.17,39611.0,73.0761,73.365,73.0472,73.365,39611.0
2023-09-18 10:10:00,76.18,76.3,76.17,76.3,19505.0,73.3747,73.4903,73.365,73.4903,19505.0
2023-09-18 10:20:00,76.32,76.4,76.25,76.35,27698.0,73.5095,73.5866,73.4421,73.5384,27698.0
2023-09-18 10:30:00,76.38,76.65,76.38,76.59,16560.0,73.5673,73.8274,73.5673,73.7696,16560.0
2023-09-18 10:40:00,76.59,76.69,76.54,76.69,19796.0,73.7696,73.8659,73.7214,73.8659,19796.0
2023-09-18 10:50:00,76.68,76.78,76.67,76.7,19120.0,73.8563,73.9526,73.8466,73.8755,19120.0
2023-09-18 11:00:00,76.69,76.69,76.54,76.57,18199.0,73.8659,73.8659,73.7214,73.7503,18199.0
2023-09-18 11:10:00,76.58,76.65,76.56,76.65,20310.0,73.7599,73.8274,73.7407,73.8274,20310.0
2023-09-18 11:20:00,76.67,76.74,76.66,76.73,14177.0,73.8466,73.9141,73.837,73.9044,14177.0
2023-09-18 11:30:00,76.74,76.79,76.73,76.78,26009.0,73.9141,73.9622,73.9044,73.9526,26009.0
2023-09-18 11:40:00,76.78,76.84,76.77,76.82,16134.0,73.9526,74.0104,73.943,73.9911,16134.0
2023-09-18 11:50:00,76.83,76.84,76.74,76.79,13942.0,74.0007,74.0104,73.9141,73.9622,13942.0
2023-09-18 12:00:00,76.78,76.85,76.76,76.8,13152.0,73.9526,74.02,73.9333,73.9718,13152.0
2023-09-18 12:10:00,76.8,76.86,76.77,76.83,9550.0,73.9718,74.0296,73.943,74.0007,9550.0
2023-09-18 12:20:00,76.84,76.84,76.79,76.8,12906.0,74.0104,74.0104,73.9622,73.9718,12906.0
2023-09-18 12:30:00,76.81,76.85,76.81,76.82,10134.0,73.9815,74.02,73.9815,73.9911,10134.0
2023-09-18 12:40:00,76.83,76.87,76.81,76.86,15383.0,74.0007,74.0393,73.9815,74.0296,15383.0
2023-09-18 12:50:00,76.86,76.87,76.84,76.85,10549.0,74.0296,74.0393,74.0104,74.02,10549.0
2023-09-18 13:00:00,76.84,76.9,76.84,76.84,14351.0,74.0104,74.0682,74.0104,74.0104,14351.0
2023-09-18 13:10:00,76.83,76.87,76.79,76.84,12796.0,74.0007,74.0393,73.9622,74.0104,12796.0
2023-09-18 13:20:00,76.85,76.85,76.81,76.81,9465.0,74.02,74.02,73.9815,73.9815,9465.0
2023-09-18 13:30:00,76.82,76.85,76.81,76.83,14216.0,73.9911,74.02,73.9815,74.0007,14216.0
2023-09-18 13:40:00,76.84,76.84,76.8,76.82,14314.0,74.0104,74.0104,73.9718,73.9911,14314.0
2023-09-18 13:50:00,76.83,76.83,76.77,76.78,17603.0,74.0007,74.0007,73.943,73.9526,17603.0
2023-09-18 14:00:00,76.78,76.79,76.74,76.78,15562.0,73.9526,73.9622,73.9141,73.9526,15562.0
2023-09-18 14:10:00,76.79,76.84,76.77,76.83,17516.0,73.9622,74.0104,73.943,74.0007,17516.0
2023-09-18 14:20:00,76.83,76.85,76.81,76.83,14778.0,74.0007,74.02,73.9815,74.0007,14778.0
2023-09-18 14:30:00,76.83,76.84,76.8,76.8,11680.0,74.0007,74.0104,73.9718,73.9718,11680.0
2023-09-18 14:40:00,76.8,76.94,76.8,76.94,17070.0,73.9718,74.1067,73.9718,74.1067,17070.0
2023-09-18 14:50:00,76.94,76.99,76.9,76.99,19066.0,74.1067,74.1549,74.0682,74.1549,19066.0
2023-09-18 15:00:00,77.0,77.0,76.93,76.98,20828.0,74.1645,74.1645,74.0971,74.1452,20828.0
2023-09-18 15:10:00,76.99,77.0,76.95,76.96,22998.0,74.1549,74.1645,74.1163,74.126,22998.0
2023-09-18 15:20:00,76.95,76.99,76.93,76.98,26080.0,74.1163,74.1549,74.0971,74.1452,26080.0
2023-09-18 15:30:00,76.98,77.0,76.94,76.96,34875.0,74.1452,74.1645,74.1067,74.126,34875.0
2023-09-18 15:40:00,76.96,76.99,76.92,76.95,48644.0,74.126,74.1549,74.0874,74.1163,48644.0
2023-09-18 15:50:00,76.96,76.99,76.89,76.95,143867.0,74.126,74.1549,74.0585,74.1163,143867.0
2023-09-19 09:30:00,77.1,77.2,76.42,76.87,60625.0,74.2608,74.3571,73.6058,74.0393,60625.0
2023-09-19 09:40:00,76.87,77.11,76.68,77.09,25128.0,74.0393,74.2704,73.8563,74.2512,25128.0
2023-09-19 09:50:00,77.08,77.2,76.98,77.13,26804.0,74.2415,74.3571,74.1452,74.2897,26804.0
2023-09-19 10:00:00,77.18,77.23,77.02,77.06,18495.0,74.3379,74.386,74.1837,74.2223,18495.0
2023-09-19 10:10:00,77.08,77.12,76.96,76.97,17037.0,74.2415,74.2801,74.126,74.1356,17037.0
2023-09-19 10:20:00,76.99,77.05,76.95,77.04,20820.0,74.1549,74.2126,74.1163,74.203,20820.0
2023-09-19 10:30:00,77.05,77.09,76.99,77.07,23300.0,74.2126,74.2512,74.1549,74.2319,23300.0
2023-09-19 10:40:00,77.06,77.11,77.02,77.02,20374.0,74.2223,74.2704,74.1837,74.1837,20374.0
2023-09-19 10:50:00,77.02,77.04,76.97,77.01,14880.0,74.1837,74.203,74.1356,74.1741,14880.0
2023-09-19 11:00:00,77.0,77.03,76.96,77.01,16220.0,74.1645,74.1934,74.126,74.1741,16220.0
2023-09-19 11:10:00,77.01,77.12,76.99,77.12,16691.0,74.1741,74.2801,74.1549,74.2801,16691.0
2023-09-19 11:20:00,77.12,77.14,77.05,77.06,11923.0,74.2801,74.2993,74.2126,74.2223,11923.0
2023-09-19 11:30:00,77.06,77.09,76.99,77.06,23187.0,74.2223,74.2512,74.1549,74.2223,23187.0
2023-09-19 11:40:00,77.06,77.12,77.04,77.1,24135.0,74.2223,74.2801,74.203,74.2608,24135.0
2023-09-19 11:50:00,77.1,77.14,77.04,77.07,18996.0,74.2608,74.2993,74.203,74.2319,18996.0
2023-09-19 12:00:00,77.07,77.1,77.02,77.05,11009.0,74.2319,74.2608,74.1837,74.2126,11009.0
2023-09-19 12:10:00,77.05,77.16,77.02,77.08,20262.0,74.2126,74.3186,74.1837,74.2415,20262.0
2023-09-19 12:20:00,77.07,77.08,77.02,77.02,15567.0,74.2319,74.2415,74.1837,74.1837,15567.0
2023-09-19 12:30:00,77.03,77.06,77.01,77.04,17349.0,74.1934,74.2223,74.1741,74.203,17349.0
2023-09-19 12:40:00,77.05,77.06,76.93,76.96,16414.0,74.2126,74.2223,74.0971,74.126,16414.0
2023-09-19 12:50:00,76.96,76.97,76.92,76.95,15309.0,74.126,74.1356,74.0874,74.1163,15309.0
2023-09-19 13:00:00,76.95,76.97,76.91,76.96,11071.0,74.1163,74.1356,74.0778,74.126,11071.0
2023-09-19 13:10:00,76.96,76.98,76.91,76.97,19652.0,74.126,74.1452,74.0778,74.1356,19652.0
2023-09-19 13:20:00,76.97,77.0,76.94,76.99,15177.0,74.1356,74.1645,74.1067,74.1549,15177.0
2023-09-19 13:30:00,76.99,77.06,76.98,77.06,19696.0,74.1549,74.2223,74.1452,74.2223,19696.0
2023-09-19 13:40:00,77.06,77.12,77.03,77.11,17055.0,74.2223,74.2801,74.1934,74.2704,17055.0
2023-09-19 13:50:00,77.12,77.15,77.1,77.14,13041.0,74.2801,74.309,74.2608,74.2993,13041.0
2023-09-19 14:00:00,77.15,77.19,77.14,77.18,19922.0,74.309,74.3475,74.2993,74.3379,19922.0
2023-09-19 14:10:00,77.19,77.25,77.18,77.2,18360.0,74.3475,74.4053,74.3379,74.3571,18360.0
2023-09-19 14:20:00,77.21,77.27,77.2,77.25,14118.0,74.3668,74.4245,74.3571,74.4053,14118.0
2023-09-19 14:30:00,77.25,77.4,77.24,77.37,34892.0,74.4053,74.5498,74.3956,74.5209,34892.0
2023-09-19 14:40:00,77.37,77.39,77.32,77.33,20398.0,74.5209,74.5401,74.4727,74.4823,20398.0
2023-09-19 14:50:00,77.32,77.33,77.24,77.27,19363.0,74.4727,74.4823,74.3956,74.4245,19363.0
2023-09-19 15:00:00,77.26,77.29,77.23,77.26,26607.0,74.4149,74.4438,74.386,74.4149,26607.0
2023-09-19 15:10:00,77.26,77.28,77.21,77.23,52186.0,74.4149,74.4342,74.3668,74.386,52186.0
2023-09-19 15:20:00,77.22,77.34,77.21,77.33,23669.0,74.3764,74.492,74.3668,74.4823,23669.0
2023-09-19 15:30:00,77.34,77.41,77.34,77.41,26619.0,74.492,74.5594,74.492,74.5594,26619.0
2023-09-19 15:40:00,77.41,77.53,77.4,77.48,44652.0,74.5594,74.675,74.5498,74.6268,44652.0
2023-09-19 15:50:00,77.48,77.49,77.36,77.38,163656.0,74.6268,74.6364,74.5112,74.5305,163656.0
2023-09-20 09:30:00,77.53,77.58,77.03,77.58,47390.0,74.675,74.7231,74.1934,74.7231,47390.0
2023-09-20 09:40:00,77.59,77.73,77.54,77.7,21114.0,74.7328,74.8676,74.6846,74.8387,21114.0
2023-09-20 09:50:00,77.69,77.76,77.59,77.6,14499.0,74.8291,74.8965,74.7328,74.7424,14499.0
2023-09-20 10:00:00,77.62,77.72,77.62,77.67,12092.0,74.7617,74.858,74.7617,74.8098,12092.0
2023-09-20 10:10:00,77.66,77.68,77.6,77.67,16650.0,74.8002,74.8194,74.7424,74.8098,16650.0
2023-09-20 10:20:00,77.7,77.82,77.7,77.81,55705.0,74.8387,74.9543,74.8387,74.9447,55705.0
2023-09-20 10:30:00,77.81,77.86,77.76,77.79,19440.0,74.9447,74.9928,74.8965,74.9254,19440.0
2023-09-20 10:40:00,77.78,77.82,77.68,77.78,19556.0,74.9158,74.9543,74.8194,74.9158,19556.0
2023-09-20 10:50:00,77.79,77.81,77.74,77.81,16371.0,74.9254,74.9447,74.8772,74.9447,16371.0
2023-09-20 11:00:00,77.83,77.9,77.8,77.84,15568.0,74.9639,75.0313,74.935,74.9736,15568.0
2023-09-20 11:10:00,77.84,77.95,77.83,77.92,12170.0,74.9736,75.0795,74.9639,75.0506,12170.0
2023-09-20 11:20:00,77.92,78.0,77.92,77.92,15878.0,75.0506,75.1277,75.0506,75.0506,15878.0
2023-09-20 11:30:00,77.91,77.93,77.84,77.86,10238.0,75.041,75.0602,74.9736,74.9928,10238.0
2023-09-20 11:40:00,77.86,77.87,77.8,77.83,15794.0,74.9928,75.0024,74.935,74.9639,15794.0
2023-09-20 11:50:00,77.82,77.86,77.79,77.86,14327.0,74.9543,74.9928,74.9254,74.9928,14327.0
2023-09-20 12:00:00,77.86,77.87,77.8,77.86,15216.0,74.9928,75.0024,74.935,74.9928,15216.0
2023-09-20 12:10:00,77.86,77.94,77.86,77.91,11071.0,74.9928,75.0699,74.9928,75.041,11071.0
2023-09-20 12:20:00,77.92,77.97,77.88,77.96,8748.0,75.0506,75.0988,75.0121,75.0891,8748.0
2023-09-20 12:30:00,77.97,77.97,77.9,77.92,11133.0,75.0988,75.0988,75.0313,75.0506,11133.0
2023-09-20 12:40:00,77.91,77.95,77.89,77.9,12341.0,75.041,75.0795,75.0217,75.0313,12341.0
2023-09-20 12:50:00,77.9,77.92,77.86,77.91,13737.0,75.0313,75.0506,74.9928,75.041,13737.0
2023-09-20 13:00:00,77.91,78.0,77.87,77.98,16244.0,75.041,75.1277,75.0024,75.1084,16244.0
2023-09-20 13:10:00,77.98,77.99,77.91,77.92,7979.0,75.1084,75.118,75.041,75.0506,7979.0
2023-09-20 13:20:00,77.91,77.91,77.85,77.85,9517.0,75.041,75.041,74.9832,74.9832,9517.0
2023-09-20 13:30:00,77.84,77.85,77.77,77.77,12697.0,74.9736,74.9832,74.9061,74.9061,12697.0
2023-09-20 13:40:00,77.77,77.77,77.69,77.71,56728.0,74.9061,74.9061,74.8291,74.8483,56728.0
2023-09-20 13:50:00,77.72,77.75,77.71,77.73,13543.0,74.858,74.8869,74.8483,74.8676,13543.0
2023-09-20 14:00:00,77.73,77.73,77.46,77.56,26910.0,74.8676,74.8676,74.6075,74.7039,26910.0
2023-09-20 14:10:00,77.56,77.66,77.5,77.65,18140.0,74.7039,74.8002,74.6461,74.7905,18140.0
2023-09-20 14:20:00,77.65,77.67,77.57,77.58,21113.0,74.7905,74.8098,74.7135,74.7231,21113.0
2023-09-20 14:30:00,77.58,77.69,77.55,77.61,27531.0,74.7231,74.8291,74.6942,74.752,27531.0
2023-09-20 14:40:00,77.6,77.68,77.46,77.46,33014.0,74.7424,74.8194,74.6075,74.6075,33014.0
2023-09-20 14:50:00,77.43,77.47,77.34,77.42,24930.0,74.5786,74.6172,74.492,74.569,24930.0
2023-09-20 15:00:00,77.42,77.48,77.29,77.34,31689.0,74.569,74.6268,74.4438,74.492,31689.0
2023-09-20 15:10:00,77.35,77.37,77.25,77.32,32690.0,74.5016,74.5209,74.4053,74.4727,32690.0
2023-09-20 15:20:00,77.33,77.41,77.28,77.34,38261.0,74.4823,74.5594,74.4342,74.492,38261.0
2023-09-20 15:30:00,77.34,77.35,77.16,77.24,43108.0,74.492,74.5016,74.3186,74.3956,43108.0
2023-09-20 15:40:00,77.25,77.26,77.14,77.21,51517.0,74.4053,74.4149,74.2993,74.3668,51517.0
2023-09-20 15:50:00,77.21,77.31,77.12,77.16,126850.0,74.3668,74.4631,74.2801,74.3186,126850.0
2023-09-21 09:30:00,76.99,77.14,76.44,76.47,49024.0,74.1549,74.2993,73.6251,73.654,49024.0
2023-09-21 09:40:00,76.47,76.7,76.42,76.63,28248.0,73.654,73.8755,73.6058,73.8081,28248.0
2023-09-21 09:50:00,76.62,76.75,76.43,76.55,41383.0,73.7985,73.9237,73.6155,73.7311,41383.0
2023-09-21 10:00:00,76.56,76.61,76.44,76.5,18808.0,73.7407,73.7888,73.6251,73.6829,18808.0
2023-09-21 10:10:00,76.51,76.65,76.43,76.59,29869.0,73.6925,73.8274,73.6155,73.7696,29869.0
2023-09-21 10:20:00,76.6,76.71,76.6,76.63,26530.0,73.7792,73.8852,73.7792,73.8081,26530.0
2023-09-21 10:30:00,76.64,76.64,76.37,76.44,36131.0,73.8177,73.8177,73.5577,73.6251,36131.0
2023-09-21 10:40:00,76.45,76.5,76.36,76.37,33017.0,73.6347,73.6829,73.5481,73.5577,33017.0
2023-09-21 10:50:00,76.37,76.37,76.23,76.35,29375.0,73.5577,73.5577,73.4228,73.5384,29375.0
2023-09-21 11:00:00,76.36,76.37,76.25,76.3,20550.0,73.5481,73.5577,73.4421,73.4903,20550.0
2023-09-21 11:10:00,76.29,76.33,76.16,76.2,22601.0,73.4806,73.5192,73.3554,73.3939,22601.0
2023-09-21 11:20:00,76.21,76.28,76.2,76.24,18366.0,73.4036,73.471,73.3939,73.4325,18366.0
2023-09-21 11:30:00,76.24,76.39,76.24,76.36,29363.0,73.4325,73.5769,73.4325,73.5481,29363.0
2023-09-21 11:40:00,76.38,76.44,76.33,76.43,18284.0,73.5673,73.6251,73.5192,73.6155,18284.0
2023-09-21 11:50:00,76.43,76.45,76.33,76.33,17952.0,73.6155,73.6347,73.5192,73.5192,17952.0
2023-09-21 12:00:00,76.35,76.35,76.22,76.22,20271.0,73.5384,73.5384,73.4132,73.4132,20271.0
2023-09-21 12:10:00,76.22,76.23,76.12,76.16,22543.0,73.4132,73.4228,73.3169,73.3554,22543.0
2023-09-21 12:20:00,76.17,76.17,76.12,76.12,18957.0,73.365,73.365,73.3169,73.3169,18957.0
2023-09-21 12:30:00,76.12,76.17,76.11,76.13,18049.0,73.3169,73.365,73.3073,73.3265,18049.0
2023-09-21 12:40:00,76.13,76.14,76.08,76.1,19289.0,73.3265,73.3362,73.2784,73.2976,19289.0
2023-09-21 12:50:00,76.1,76.1,76.05,76.05,15623.0,73.2976,73.2976,73.2495,73.2495,15623.0
2023-09-21 13:00:00,76.05,76.1,76.02,76.08,16013.0,73.2495,73.2976,73.2206,73.2784,16013.0
2023-09-21 13:10:00,76.08,76.29,76.08,76.25,16947.0,73.2784,73.4806,73.2784,73.4421,16947.0
2023-09-21 13:20:00,76.26,76.4,76.24,76.35,11686.0,73.4517,73.5866,73.4325,73.5384,11686.0
2023-09-21 13:30:00,76.34,76.39,76.33,76.37,11092.0,73.5288,73.5769,73.5192,73.5577,11092.0
2023-09-21 13:40:00,76.37,76.4,76.34,76.36,13603.0,73.5577,73.5866,73.5288,73.5481,13603.0
2023-09-21 13:50:00,76.36,76.38,76.29,76.35,16784.0,73.5481,73.5673,73.4806,73.5384,16784.0
2023-09-21 14:00:00,76.35,76.37,76.27,76.31,16655.0,73.5384,73.5577,73.4614,73.4999,16655.0
2023-09-21 14:10:00,76.32,76.37,76.27,76.28,15926.0,73.5095,73.5577,73.4614,73.471,15926.0
2023-09-21 14:20:00,76.27,76.32,76.25,76.3,22127.0,73.4614,73.5095,73.4421,73.4903,22127.0
2023-09-21 14:30:00,76.28,76.29,76.23,76.26,22573.0,73.471,73.4806,73.4228,73.4517,22573.0
2023-09-21 14:40:00,76.26,76.3,76.23,76.26,20756.0,73.4517,73.4903,73.4228,73.4517,20756.0
2023-09-21 14:50:00,76.25,76.27,76.2,76.2,25271.0,73.4421,73.4614,73.3939,73.3939,25271.0
2023-09-21 15:00:00,76.19,76.3,76.18,76.3,23356.0,73.3843,73.4903,73.3747,73.4903,23356.0
2023-09-21 15:10:00,76.31,76.34,76.16,76.17,42947.0,73.4999,73.5288,73.3554,73.365,42947.0
2023-09-21 15:20:00,76.17,76.21,76.1,76.11,36534.0,73.365,73.4036,73.2976,73.3073,36534.0
2023-09-21 15:30:00,76.11,76.2,76.07,76.14,32757.0,73.3073,73.3939,73.2687,73.3362,32757.0
2023-09-21 15:40:00,76.16,76.22,76.05,76.19,94311.0,73.3554,73.4132,73.2495,73.3843,94311.0
2023-09-21 15:50:00,76.17,76.3,76.11,76.15,289158.0,73.365,73.4903,73.3073,73.3458,289158.0
2023-09-22 09:30:00,76.14,76.4,75.66,76.36,54046.0,73.3362,73.5866,72.8738,73.5481,54046.0
2023-09-22 09:40:00,76.37,76.46,76.26,76.46,27347.0,73.5577,73.6444,73.4517,73.6444,27347.0
2023-09-22 09:50:00,76.51,76.57,76.44,76.55,20513.0,73.6925,73.7503,73.6251,73.7311,20513.0
2023-09-22 10:00:00,76.54,76.7,76.54,76.66,20851.0,73.7214,73.8755,73.7214,73.837,20851.0
2023-09-22 10:10:00,76.67,76.67,76.46,76.53,17366.0,73.8466,73.8466,73.6444,73.7118,17366.0
2023-09-22 10:20:00,76.54,76.6,76.49,76.55,12855.0,73.7214,73.7792,73.6733,73.7311,12855.0
2023-09-22 10:30:00,76.59,76.6,76.34,76.36,30953.0,73.7696,73.7792,73.5288,73.5481,30953.0
2023-09-22 10:40:00,76.37,76.43,76.34,76.39,14492.0,73.5577,73.6155,73.5288,73.5769,14492.0
2023-09-22 10:50:00,76.37,76.46,76.32,76.39,16864.0,73.5577,73.6444,73.5095,73.5769,16864.0
2023-09-22 11:00:00,76.39,76.45,76.34,76.42,17999.0,73.5769,73.6347,73.5288,73.6058,17999.0
2023-09-22 11:10:00,76.4,76.56,76.38,76.53,11513.0,73.5866,73.7407,73.5673,73.7118,11513.0
2023-09-22 11:20:00,76.55,76.6,76.52,76.59,11526.0,73.7311,73.7792,73.7022,73.7696,11526.0
2023-09-22 11:30:00,76.6,76.63,76.51,76.6,14553.0,73.7792,73.8081,73.6925,73.7792,14553.0
2023-09-22 11:40:00,76.6,76.66,76.54,76.55,12563.0,73.7792,73.837,73.7214,73.7311,12563.0
2023-09-22 11:50:00,76.56,76.57,76.48,76.5,12869.0,73.7407,73.7503,73.6636,73.6829,12869.0
2023-09-22 12:00:00,76.49,76.49,76.38,76.38,11505.0,73.6733,73.6733,73.5673,73.5673,11505.0
2023-09-22 12:10:00,76.38,76.48,76.38,76.45,11276.0,73.5673,73.6636,73.5673,73.6347,11276.0
2023-09-22 12:20:00,76.45,76.51,76.4,76.45,18647.0,73.6347,73.6925,73.5866,73.6347,18647.0
2023-09-22 12:30:00,76.46,76.59,76.44,76.59,12401.0,73.6444,73.7696,73.6251,73.7696,12401.0
2023-09-22 12:40:00,76.6,76.62,76.56,76.62,12531.0,73.7792,73.7985,73.7407,73.7985,12531.0
2023-09-22 12:50:00,76.63,76.66,76.58,76.6,11502.0,73.8081,73.837,73.7599,73.7792,11502.0
2023-09-22 13:00:00,76.61,76.69,76.58,76.61,10863.0,73.7888,73.8659,73.7599,73.7888,10863.0
2023-09-22 13:10:00,76.61,76.65,76.59,76.61,12931.0,73.7888,73.8274,73.7696,73.7888,12931.0
2023-09-22 13:20:00,76.61,76.61,76.54,76.58,14870.0,73.7888,73.7888,73.7214,73.7599,14870.0
2023-09-22 13:30:00,76.56,76.58,76.43,76.43,14639.0,73.7407,73.7599,73.6155,73.6155,14639.0
2023-09-22 13:40:00,76.45,76.47,76.38,76.47,11687.0,73.6347,73.654,73.5673,73.654,11687.0
2023-09-22 13:50:00,76.46,76.57,76.46,76.55,9924.0,73.6444,73.7503,73.6444,73.7311,9924.0
2023-09-22 14:00:00,76.53,76.54,76.49,76.53,9549.0,73.7118,73.7214,73.6733,73.7118,9549.0
2023-09-22 14:10:00,76.53,76.54,76.42,76.42,13920.0,73.7118,73.7214,73.6058,73.6058,13920.0
2023-09-22 14:20:00,76.42,76.48,76.41,76.41,15001.0,73.6058,73.6636,73.5962,73.5962,15001.0
2023-09-22 14:30:00,76.42,76.48,76.4,76.41,11069.0,73.6058,73.6636,73.5866,73.5962,11069.0
2023-09-22 14:40:00,76.41,76.43,76.32,76.39,13004.0,73.5962,73.6155,73.5095,73.5769,13004.0
2023-09-22 14:50:00,76.4,76.43,76.39,76.42,12898.0,73.5866,73.6155,73.5769,73.6058,12898.0
2023-09-22 15:00:00,76.42,76.69,76.42,76.69,13920.0,73.6058,73.8659,73.6058,73.8659,13920.0
2023-09-22 15:10:00,76.7,76.7,76.63,76.67,15872.0,73.8755,73.8755,73.8081,73.8466,15872.0
2023-09-22 15:20:00,76.67,76.75,76.65,76.69,13854.0,73.8466,73.9237,73.8274,73.8659,13854.0
2023-09-22 15:30:00,76.69,76.71,76.59,76.59,23804.0,73.8659,73.8852,73.7696,73.7696,23804.0
2023-09-22 15:40:00,76.58,76.59,76.33,76.38,67167.0,73.7599,73.7696,73.5192,73.5673,67167.0
2023-09-22 15:50:00,76.38,76.39,76.28,76.31,132685.0,73.5673,73.5769,73.471,73.4999,132685.0
2023-09-25 09:30:00,76.1,76.48,76.02,76.15,34979.0,73.2976,73.6636,73.2206,73.3458,34979.0
2023-09-25 09:40:00,76.18,76.36,76.09,76.26,21283.0,73.3747,73.5481,73.288,73.4517,21283.0
2023-09-25 09:50:00,76.26,76.4,76.23,76.37,14030.0,73.4517,73.5866,73.4228,73.5577,14030.0
2023-09-25 10:00:00,76.37,76.41,76.24,76.26,14294.0,73.5577,73.5962,73.4325,73.4517,14294.0
2023-09-25 10:10:00,76.26,76.41,76.25,76.32,21261.0,73.4517,73.5962,73.4421,73.5095,21261.0
2023-09-25 10:20:00,76.32,76.45,76.27,76.34,30089.0,73.5095,73.6347,73.4614,73.5288,30089.0
2023-09-25 10:30:00,76.32,76.37,76.24,76.36,11739.0,73.5095,73.5577,73.4325,73.5481,11739.0
2023-09-25 10:40:00,76.36,76.36,76.28,76.34,14727.0,73.5481,73.5481,73.471,73.5288,14727.0
2023-09-25 10:50:00,76.34,76.36,76.28,76.35,14311.0,73.5288,73.5481,73.471,73.5384,14311.0
2023-09-25 11:00:00,76.35,76.38,76.27,76.38,10924.0,73.5384,73.5673,73.4614,73.5673,10924.0
2023-09-25 11:10:00,76.39,76.64,76.36,76.64,27462.0,73.5769,73.8177,73.5481,73.8177,27462.0
2023-09-25 11:20:00,76.65,76.74,76.58,76.58,17607.0,73.8274,73.9141,73.7599,73.7599,17607.0
2023-09-25 11:30:00,76.6,76.7,76.6,76.61,15721.0,73.7792,73.8755,73.7792,73.7888,15721.0
2023-09-25 11:40:00,76.62,76.81,76.61,76.76,19759.0,73.7985,73.9815,73.7888,73.9333,19759.0
2023-09-25 11:50:00,76.77,76.82,76.76,76.81,16105.0,73.943,73.9911,73.9333,73.9815,16105.0
2023-09-25 12:00:00,76.82,76.86,76.75,76.82,17774.0,73.9911,74.0296,73.9237,73.9911,17774.0
2023-09-25 12:10:00,76.83,76.86,76.79,76.81,13892.0,74.0007,74.0296,73.9622,73.9815,13892.0
2023-09-25 12:20:00,76.8,76.87,76.8,76.81,18669.0,73.9718,74.0393,73.9718,73.9815,18669.0
2023-09-25 12:30:00,76.82,76.86,76.81,76.82,11471.0,73.9911,74.0296,73.9815,73.9911,11471.0
2023-09-25 12:40:00,76.84,76.9,76.83,76.89,13356.0,74.0104,74.0682,74.0007,74.0585,13356.0
2023-09-25 12:50:00,76.89,76.93,76.83,76.93,14473.0,74.0585,74.0971,74.0007,74.0971,14473.0
2023-09-25 13:00:00,76.92,76.92,76.83,76.87,12761.0,74.0874,74.0874,74.0007,74.0393,12761.0
2023-09-25 13:10:00,76.88,76.93,76.85,76.9,9381.0,74.0489,74.0971,74.02,74.0682,9381.0
2023-09-25 13:20:00,76.9,76.95,76.81,76.84,10230.0,74.0682,74.1163,73.9815,74.0104,10230.0
2023-09-25 13:30:00,76.85,76.85,76.77,76.82,10058.0,74.02,74.02,73.943,73.9911,10058.0
2023-09-25 13:40:00,76.83,76.83,76.73,76.78,12174.0,74.0007,74.0007,73.9044,73.9526,12174.0
2023-09-25 13:50:00,76.78,76.9,76.78,76.89,8534.0,73.9526,74.0682,73.9526,74.0585,8534.0
2023-09-25 14:00:00,76.89,76.97,76.89,76.94,8850.0,74.0585,74.1356,74.0585,74.1067,8850.0
2023-09-25 14:10:00,76.94,76.99,76.89,76.9,19863.0,74.1067,74.1549,74.0585,74.0682,19863.0
2023-09-25 14:20:00,76.89,76.9,76.84,76.85,9952.0,74.0585,74.0682,74.0104,74.02,9952.0
2023-09-25 14:30:00,76.84,76.9,76.81,76.83,12671.0,74.0104,74.0682,73.9815,74.0007,12671.0
2023-09-25 14:40:00,76.84,76.92,76.84,76.9,12190.0,74.0104,74.0874,74.0104,74.0682,12190.0
2023-09-25 14:50:00,76.91,76.91,76.86,76.88,15036.0,74.0778,74.0778,74.0296,74.0489,15036.0
2023-09-25 15:00:00,76.88,76.89,76.75,76.75,13373.0,74.0489,74.0585,73.9237,73.9237,13373.0
2023-09-25 15:10:00,76.74,76.9,76.74,76.89,21167.0,73.9141,74.0682,73.9141,74.0585,21167.0
2023-09-25 15:20:00,76.89,76.92,76.8,76.86,17062.0,74.0585,74.0874,73.9718,74.0296,17062.0
2023-09-25 15:30:00,76.83,76.9,76.83,76.89,26352.0,74.0007,74.0682,74.0007,74.0585,26352.0
2023-09-25 15:40:00,76.89,76.91,76.82,76.86,33505.0,74.0585,74.0778,73.9911,74.0296,33505.0
2023-09-25 15:50:00,76.86,76.92,76.74,76.79,176091.0,74.0296,74.0874,73.9141,73.9622,176091.0
2023-09-26 09:30:00,77.23,77.36,76.59,77.33,64988.0,74.386,74.5112,73.7696,74.4823,64988.0
2023-09-26 09:40:00,77.27,77.4,77.14,77.23,23947.0,74.4245,74.5498,74.2993,74.386,23947.0
2023-09-26 09:50:00,77.23,77.26,77.06,77.15,18374.0,74.386,74.4149,74.2223,74.309,18374.0
2023-09-26 10:00:00,77.17,77.2,77.04,77.12,36240.0,74.3282,74.3571,74.203,74.2801,36240.0
2023-09-26 10:10:00,77.12,77.13,77.04,77.05,23356.0,74.2801,74.2897,74.203,74.2126,23356.0
2023-09-26 10:20:00,77.06,77.17,77.03,77.1,23258.0,74.2223,74.3282,74.1934,74.2608,23258.0
2023-09-26 10:30:00,77.08,77.12,76.82,76.82,35778.0,74.2415,74.2801,73.9911,73.9911,35778.0
2023-09-26 10:40:00,76.82,76.96,76.82,76.93,16153.0,73.9911,74.126,73.9911,74.0971,16153.0
2023-09-26 10:50:00,76.94,77.02,76.93,77.02,24962.0,74.1067,74.1837,74.0971,74.1837,24962.0
2023-09-26 11:00:00,77.03,77.07,76.94,77.01,17289.0,74.1934,74.2319,74.1067,74.1741,17289.0
2023-09-26 11:10:00,77.01,77.07,76.98,76.99,22727.0,74.1741,74.2319,74.1452,74.1549,22727.0
2023-09-26 11:20:00,76.98,77.0,76.8,76.8,17454.0,74.1452,74.1645,73.9718,73.9718,17454.0
2023-09-26 11:30:00,76.8,76.84,76.73,76.77,21122.0,73.9718,74.0104,73.9044,73.943,21122.0
2023-09-26 11:40:00,76.76,76.76,76.49,76.55,18894.0,73.9333,73.9333,73.6733,73.7311,18894.0
2023-09-26 11:50:00,76.55,76.67,76.52,76.64,11877.0,73.7311,73.8466,73.7022,73.8177,11877.0
2023-09-26 12:00:00,76.66,76.75,76.66,76.75,8216.0,73.837,73.9237,73.837,73.9237,8216.0
2023-09-26 12:10:00,76.76,76.78,76.71,76.75,11437.0,73.9333,73.9526,73.8852,73.9237,11437.0
2023-09-26 12:20:00,76.75,76.79,76.72,76.73,10632.0,73.9237,73.9622,73.8948,73.9044,10632.0
2023-09-26 12:30:00,76.73,76.78,76.7,76.75,13023.0,73.9044,73.9526,73.8755,73.9237,13023.0
2023-09-26 12:40:00,76.75,76.81,76.72,76.76,25308.0,73.9237,73.9815,73.8948,73.9333,25308.0
2023-09-26 12:50:00,76.76,76.78,76.71,76.72,16604.0,73.9333,73.9526,73.8852,73.8948,16604.0
2023-09-26 13:00:00,76.71,76.73,76.54,76.64,23726.0,73.8852,73.9044,73.7214,73.8177,23726.0
2023-09-26 13:10:00,76.64,76.67,76.6,76.62,14790.0,73.8177,73.8466,73.7792,73.7985,14790.0
2023-09-26 13:20:00,76.61,76.63,76.52,76.54,19470.0,73.7888,73.8081,73.7022,73.7214,19470.0
2023-09-26 13:30:00,76.52,76.55,76.39,76.39,9605.0,73.7022,73.7311,73.5769,73.5769,9605.0
2023-09-26 13:40:00,76.4,76.43,76.3,76.3,13927.0,73.5866,73.6155,73.4903,73.4903,13927.0
2023-09-26 13:50:00,76.32,76.39,76.3,76.36,12415.0,73.5095,73.5769,73.4903,73.5481,12415.0
2023-09-26 14:00:00,76.35,76.36,76.29,76.32,18977.0,73.5384,73.5481,73.4806,73.5095,18977.0
2023-09-26 14:10:00,76.34,76.35,76.28,76.28,10666.0,73.5288,73.5384,73.471,73.471,10666.0
2023-09-26 14:20:00,76.28,76.36,76.25,76.3,18083.0,73.471,73.5481,73.4421,73.4903,18083.0
2023-09-26 14:30:00,76.3,76.37,76.27,76.27,19863.0,73.4903,73.5577,73.4614,73.4614,19863.0
2023-09-26 14:40:00,76.27,76.34,76.27,76.3,30713.0,73.4614,73.5288,73.4614,73.4903,30713.0
2023-09-26 14:50:00,76.31,76.44,76.3,76.43,32894.0,73.4999,73.6251,73.4903,73.6155,32894.0
2023-09-26 15:00:00,76.42,76.5,76.36,76.5,27224.0,73.6058,73.6829,73.5481,73.6829,27224.0
2023-09-26 15:10:00,76.49,76.49,76.38,76.39,23289.0,73.6733,73.6733,73.5673,73.5769,23289.0
2023-09-26 15:20:00,76.39,76.49,76.38,76.48,22914.0,73.5769,73.6733,73.5673,73.6636,22914.0
2023-09-26 15:30:00,76.48,76.49,76.44,76.49,23465.0,73.6636,73.6733,73.6251,73.6733,23465.0
2023-09-26 15:40:00,76.49,76.64,76.48,76.52,36325.0,73.6733,73.8177,73.6636,73.7022,36325.0
2023-09-26 15:50:00,76.5,76.55,76.43,76.43,115468.0,73.6829,73.7311,73.6155,73.6155,115468.0
2023-09-27 09:30:00,76.57,76.75,76.07,76.14,31470.0,73.7503,73.9237,73.2687,73.3362,31470.0
2023-09-27 09:40:00,76.08,76.12,75.93,76.04,12572.0,73.2784,73.3169,73.1339,73.2398,12572.0
2023-09-27 09:50:00,76.04,76.14,76.01,76.11,14929.0,73.2398,73.3362,73.2109,73.3073,14929.0
2023-09-27 10:00:00,76.11,76.33,76.11,76.32,11100.0,73.3073,73.5192,73.3073,73.5095,11100.0
2023-09-27 10:10:00,76.31,76.33,76.24,76.26,10241.0,73.4999,73.5192,73.4325,73.4517,10241.0
2023-09-27 10:20:00,76.26,76.44,76.24,76.35,20235.0,73.4517,73.6251,73.4325,73.5384,20235.0
2023-09-27 10:30:00,76.36,76.39,76.24,76.36,27278.0,73.5481,73.5769,73.4325,73.5481,27278.0
2023-09-27 10:40:00,76.35,76.49,76.33,76.44,20564.0,73.5384,73.6733,73.5192,73.6251,20564.0
2023-09-27 10:50:00,76.43,76.44,76.28,76.31,21123.0,73.6155,73.6251,73.471,73.4999,21123.0
2023-09-27 11:00:00,76.31,76.45,76.27,76.41,22570.0,73.4999,73.6347,73.4614,73.5962,22570.0
2023-09-27 11:10:00,76.41,76.52,76.36,76.38,48332.0,73.5962,73.7022,73.5481,73.5673,48332.0
2023-09-27 11:20:00,76.4,76.42,76.33,76.42,13003.0,73.5866,73.6058,73.5192,73.6058,13003.0
2023-09-27 11:30:00,76.42,76.59,76.42,76.54,15875.0,73.6058,73.7696,73.6058,73.7214,15875.0
2023-09-27 11:40:00,76.52,76.55,76.42,76.46,15697.0,73.7022,73.7311,73.6058,73.6444,15697.0
2023-09-27 11:50:00,76.48,76.5,76.4,76.47,22831.0,73.6636,73.6829,73.5866,73.654,22831.0
2023-09-27 12:00:00,76.47,76.47,76.29,76.29,18802.0,73.654,73.654,73.4806,73.4806,18802.0
2023-09-27 12:10:00,76.29,76.38,76.28,76.34,17837.0,73.4806,73.5673,73.471,73.5288,17837.0
2023-09-27 12:20:00,76.34,76.41,76.31,76.37,15830.0,73.5288,73.5962,73.4999,73.5577,15830.0
2023-09-27 12:30:00,76.38,76.46,76.35,76.43,20703.0,73.5673,73.6444,73.5384,73.6155,20703.0
2023-09-27 12:40:00,76.4,76.64,76.4,76.6,34213.0,73.5866,73.8177,73.5866,73.7792,34213.0
2023-09-27 12:50:00,76.61,76.69,76.59,76.63,33418.0,73.7888,73.8659,73.7696,73.8081,33418.0
2023-09-27 13:00:00,76.62,76.72,76.6,76.64,36588.0,73.7985,73.8948,73.7792,73.8177,36588.0
2023-09-27 13:10:00,76.65,76.69,76.45,76.53,16751.0,73.8274,73.8659,73.6347,73.7118,16751.0
2023-09-27 13:20:00,76.53,76.53,76.3,76.34,20210.0,73.7118,73.7118,73.4903,73.5288,20210.0
2023-09-27 13:30:00,76.34,76.38,76.22,76.31,18975.0,73.5288,73.5673,73.4132,73.4999,18975.0
2023-09-27 13:40:00,76.3,76.37,76.27,76.35,28070.0,73.4903,73.5577,73.4614,73.5384,28070.0
2023-09-27 13:50:00,76.36,76.44,76.34,76.42,11364.0,73.5481,73.6251,73.5288,73.6058,11364.0
2023-09-27 14:00:00,76.41,76.44,76.36,76.36,17486.0,73.5962,73.6251,73.5481,73.5481,17486.0
2023-09-27 14:10:00,76.37,76.46,76.35,76.42,13249.0,73.5577,73.6444,73.5384,73.6058,13249.0
2023-09-27 14:20:00,76.43,76.62,76.42,76.62,15276.0,73.6155,73.7985,73.6058,73.7985,15276.0
2023-09-27 14:30:00,76.65,76.83,76.65,76.83,14878.0,73.8274,74.0007,73.8274,74.0007,14878.0
2023-09-27 14:40:00,76.82,76.94,76.77,76.84,22480.0,73.9911,74.1067,73.943,74.0104,22480.0
2023-09-27 14:50:00,76.84,76.95,76.81,76.95,25436.0,74.0104,74.1163,73.9815,74.1163,25436.0
2023-09-27 15:00:00,76.94,77.01,76.91,77.0,33129.0,74.1067,74.1741,74.0778,74.1645,33129.0
2023-09-27 15:10:00,77.01,77.04,76.9,76.95,24096.0,74.1741,74.203,74.0682,74.1163,24096.0
2023-09-27 15:20:00,76.97,77.17,76.96,77.14,59673.0,74.1356,74.3282,74.126,74.2993,59673.0
2023-09-27 15:30:00,77.13,77.16,77.04,77.06,58285.0,74.2897,74.3186,74.203,74.2223,58285.0
2023-09-27 15:40:00,77.06,77.07,76.84,76.9,43261.0,74.2223,74.2319,74.0104,74.0682,43261.0
2023-09-27 15:50:00,76.91,77.07,76.89,77.03,237215.0,74.0778,74.2319,74.0585,74.1934,237215.0
2023-09-28 09:30:00,77.12,77.4,76.51,77.29,40788.0,74.2801,74.5498,73.6925,74.4438,40788.0
2023-09-28 09:40:00,77.3,77.48,77.3,77.45,23687.0,74.4534,74.6268,74.4534,74.5979,23687.0
2023-09-28 09:50:00,77.45,77.56,77.39,77.51,20501.0,74.5979,74.7039,74.5401,74.6557,20501.0
2023-09-28 10:00:00,77.51,77.66,77.49,77.63,16221.0,74.6557,74.8002,74.6364,74.7713,16221.0
2023-09-28 10:10:00,77.63,77.72,77.61,77.72,17385.0,74.7713,74.858,74.752,74.858,17385.0
2023-09-28 10:20:00,77.75,77.77,77.65,77.68,9282.0,74.8869,74.9061,74.7905,74.8194,9282.0
2023-09-28 10:30:00,77.67,77.73,77.53,77.66,16249.0,74.8098,74.8676,74.675,74.8002,16249.0
2023-09-28 10:40:00,77.67,77.7,77.58,77.62,12733.0,74.8098,74.8387,74.7231,74.7617,12733.0
2023-09-28 10:50:00,77.62,77.69,77.61,77.67,20157.0,74.7617,74.8291,74.752,74.8098,20157.0
2023-09-28 11:00:00,77.66,77.72,77.63,77.69,17089.0,74.8002,74.858,74.7713,74.8291,17089.0
2023-09-28 11:10:00,77.69,77.71,77.55,77.56,18982.0,74.8291,74.8483,74.6942,74.7039,18982.0
2023-09-28 11:20:00,77.57,77.68,77.56,77.63,16001.0,74.7135,74.8194,74.7039,74.7713,16001.0
2023-09-28 11:30:00,77.64,77.69,77.55,77.57,26445.0,74.7809,74.8291,74.6942,74.7135,26445.0
2023-09-28 11:40:00,77.57,77.71,77.57,77.68,10951.0,74.7135,74.8483,74.7135,74.8194,10951.0
2023-09-28 11:50:00,77.68,77.77,77.65,77.65,12467.0,74.8194,74.9061,74.7905,74.7905,12467.0
2023-09-28 12:00:00,77.64,77.66,77.57,77.65,29737.0,74.7809,74.8002,74.7135,74.7905,29737.0
2023-09-28 12:10:00,77.65,77.69,77.6,77.66,24595.0,74.7905,74.8291,74.7424,74.8002,24595.0
2023-09-28 12:20:00,77.66,77.68,77.6,77.67,11772.0,74.8002,74.8194,74.7424,74.8098,11772.0
2023-09-28 12:30:00,77.67,77.68,77.6,77.65,13575.0,74.8098,74.8194,74.7424,74.7905,13575.0
2023-09-28 12:40:00,77.65,77.69,77.6,77.6,17419.0,74.7905,74.8291,74.7424,74.7424,17419.0
2023-09-28 12:50:00,77.59,77.69,77.55,77.64,39152.0,74.7328,74.8291,74.6942,74.7809,39152.0
2023-09-28 13:00:00,77.64,77.67,77.58,77.63,33594.0,74.7809,74.8098,74.7231,74.7713,33594.0
2023-09-28 13:10:00,77.63,77.7,77.62,77.67,15333.0,74.7713,74.8387,74.7617,74.8098,15333.0
2023-09-28 13:20:00,77.67,77.71,77.65,77.65,27005.0,74.8098,74.8483,74.7905,74.7905,27005.0
2023-09-28 13:30:00,77.66,77.67,77.55,77.63,36756.0,74.8002,74.8098,74.6942,74.7713,36756.0
2023-09-28 13:40:00,77.63,77.66,77.58,77.59,23093.0,74.7713,74.8002,74.7231,74.7328,23093.0
2023-09-28 13:50:00,77.59,77.61,77.54,77.61,14428.0,74.7328,74.752,74.6846,74.752,14428.0
2023-09-28 14:00:00,77.61,77.67,77.55,77.65,21912.0,74.752,74.8098,74.6942,74.7905,21912.0
2023-09-28 14:10:00,77.65,77.73,77.63,77.66,32868.0,74.7905,74.8676,74.7713,74.8002,32868.0
2023-09-28 14:20:00,77.66,77.66,77.59,77.62,16495.0,74.8002,74.8002,74.7328,74.7617,16495.0
2023-09-28 14:30:00,77.62,77.66,77.53,77.56,35419.0,74.7617,74.8002,74.675,74.7039,35419.0
2023-09-28 14:40:00,77.56,77.63,77.54,77.61,18500.0,74.7039,74.7713,74.6846,74.752,18500.0
2023-09-28 14:50:00,77.61,77.69,77.59,77.69,25431.0,74.752,74.8291,74.7328,74.8291,25431.0
2023-09-28 15:00:00,77.7,77.73,77.61,77.72,34842.0,74.8387,74.8676,74.752,74.858,34842.0
2023-09-28 15:10:00,77.72,77.75,77.69,77.73,46560.0,74.858,74.8869,74.8291,74.8676,46560.0
2023-09-28 15:20:00,77.73,77.75,77.7,77.72,28565.0,74.8676,74.8869,74.8387,74.858,28565.0
2023-09-28 15:30:00,77.72,77.74,77.55,77.57,50112.0,74.858,74.8772,74.6942,74.7135,50112.0
2023-09-28 15:40:00,77.56,77.69,77.55,77.62,77314.0,74.7039,74.8291,74.6942,74.7617,77314.0
2023-09-28 15:50:00,77.6,77.68,77.55,77.67,174549.0,74.7424,74.8194,74.6942,74.8098,174549.0
2023-09-29 09:30:00,77.7,77.7,77.4,77.55,74471.0,74.8387,74.8387,74.5498,74.6942,74471.0
2023-09-29 09:40:00,77.57,77.59,77.16,77.25,57694.0,74.7135,74.7328,74.3186,74.4053,57694.0
2023-09-29 09:50:00,77.25,77.26,76.98,77.03,36110.0,74.4053,74.4149,74.1452,74.1934,36110.0
2023-09-29 10:00:00,77.03,77.05,76.86,77.03,32362.0,74.1934,74.2126,74.0296,74.1934,32362.0
2023-09-29 10:10:00,77.02,77.09,76.81,76.84,18792.0,74.1837,74.2512,73.9815,74.0104,18792.0
2023-09-29 10:20:00,76.82,76.91,76.82,76.85,16685.0,73.9911,74.0778,73.9911,74.02,16685.0
2023-09-29 10:30:00,76.87,77.04,76.87,77.02,15180.0,74.0393,74.203,74.0393,74.1837,15180.0
2023-09-29 10:40:00,77.03,77.13,76.96,77.13,33620.0,74.1934,74.2897,74.126,74.2897,33620.0
2023-09-29 10:50:00,77.15,77.2,77.1,77.11,16290.0,74.309,74.3571,74.2608,74.2704,16290.0
2023-09-29 11:00:00,77.13,77.13,76.97,77.03,15663.0,74.2897,74.2897,74.1356,74.1934,15663.0
2023-09-29 11:10:00,77.04,77.27,77.04,77.19,68511.0,74.203,74.4245,74.203,74.3475,68511.0
2023-09-29 11:20:00,77.18,77.45,77.15,77.29,22955.0,74.3379,74.5979,74.309,74.4438,22955.0
2023-09-29 11:30:00,77.28,77.36,77.19,77.25,14938.0,74.4342,74.5112,74.3475,74.4053,14938.0
2023-09-29 11:40:00,77.24,77.31,77.16,77.16,10552.0,74.3956,74.4631,74.3186,74.3186,10552.0
2023-09-29 11:50:00,77.17,77.2,77.06,77.12,13783.0,74.3282,74.3571,74.2223,74.2801,13783.0
2023-09-29 12:00:00,77.13,77.29,77.05,77.28,16605.0,74.2897,74.4438,74.2126,74.4342,16605.0
2023-09-29 12:10:00,77.28,77.32,77.17,77.25,13879.0,74.4342,74.4727,74.3282,74.4053,13879.0
2023-09-29 12:20:00,77.25,77.32,77.22,77.25,28323.0,74.4053,74.4727,74.3764,74.4053,28323.0
2023-09-29 12:30:00,77.26,77.3,77.2,77.22,10901.0,74.4149,74.4534,74.3571,74.3764,10901.0
2023-09-29 12:40:00,77.22,77.28,77.15,77.15,17520.0,74.3764,74.4342,74.309,74.309,17520.0
2023-09-29 12:50:00,77.14,77.15,77.03,77.06,11809.0,74.2993,74.309,74.1934,74.2223,11809.0
2023-09-29 13:00:00,77.03,77.03,76.8,76.8,21309.0,74.1934,74.1934,73.9718,73.9718,21309.0
2023-09-29 13:10:00,76.81,76.85,76.74,76.79,30308.0,73.9815,74.02,73.9141,73.9622,30308.0
2023-09-29 13:20:00,76.79,76.82,76.76,76.79,19776.0,73.9622,73.9911,73.9333,73.9622,19776.0
2023-09-29 13:30:00,76.78,76.8,76.69,76.73,13556.0,73.9526,73.9718,73.8659,73.9044,13556.0
2023-09-29 13:40:00,76.73,76.79,76.65,76.65,13940.0,73.9044,73.9622,73.8274,73.8274,13940.0
2023-09-29 13:50:00,76.65,76.66,76.46,76.47,16911.0,73.8274,73.837,73.6444,73.654,16911.0
2023-09-29 14:00:00,76.46,76.48,76.34,76.37,24150.0,73.6444,73.6636,73.5288,73.5577,24150.0
2023-09-29 14:10:00,76.36,76.41,76.34,76.38,21829.0,73.5481,73.5962,73.5288,73.5673,21829.0
2023-09-29 14:20:00,76.38,76.51,76.35,76.37,21169.0,73.5673,73.6925,73.5384,73.5577,21169.0
2023-09-29 14:30:00,76.37,76.52,76.35,76.52,166960.0,73.5577,73.7022,73.5384,73.7022,166960.0
2023-09-29 14:40:00,76.53,76.73,76.5,76.65,44241.0,73.7118,73.9044,73.6829,73.8274,44241.0
2023-09-29 14:50:00,76.64,76.93,76.59,76.86,55524.0,73.8177,74.0971,73.7696,74.0296,55524.0
2023-09-29 15:00:00,76.87,76.92,76.75,76.81,37671.0,74.0393,74.0874,73.9237,73.9815,37671.0
2023-09-29 15:10:00,76.81,77.02,76.77,76.99,51410.0,73.9815,74.1837,73.943,74.1549,51410.0
2023-09-29 15:20:00,77.0,77.01,76.7,76.7,53872.0,74.1645,74.1741,73.8755,73.8755,53872.0
2023-09-29 15:30:00,76.7,76.7,76.52,76.64,46280.0,73.8755,73.8755,73.7022,73.8177,46280.0
2023-09-29 15:40:00,76.63,76.76,76.57,76.76,54092.0,73.8081,73.9333,73.7503,73.9333,54092.0
2023-09-29 15:50:00,76.76,76.99,76.69,76.75,207295.0,73.9333,74.1549,73.8659,73.9237,207295.0
2023-10-02 09:30:00,76.63,76.84,76.35,76.62,86992.0,73.8081,74.0104,73.5384,73.7985,86992.0
2023-10-02 09:40:00,76.61,76.66,76.18,76.18,33019.0,73.7888,73.837,73.3747,73.3747,33019.0
2023-10-02 09:50:00,76.19,76.28,75.86,76.07,33453.0,73.3843,73.471,73.0665,73.2687,33453.0
2023-10-02 10:00:00,76.06,76.26,76.01,76.23,23835.0,73.2591,73.4517,73.2109,73.4228,23835.0
2023-10-02 10:10:00,76.24,76.4,76.23,76.31,58163.0,73.4325,73.5866,73.4228,73.4999,58163.0
2023-10-02 10:20:00,76.3,76.51,76.3,76.38,15748.0,73.4903,73.6925,73.4903,73.5673,15748.0
2023-10-02 10:30:00,76.37,76.43,76.24,76.25,22083.0,73.5577,73.6155,73.4325,73.4421,22083.0
2023-10-02 10:40:00,76.24,76.25,75.91,75.96,22365.0,73.4325,73.4421,73.1146,73.1628,22365.0
2023-10-02 10:50:00,75.95,76.07,75.89,76.06,23056.0,73.1531,73.2687,73.0954,73.2591,23056.0
2023-10-02 11:00:00,76.08,76.3,76.07,76.2,29831.0,73.2784,73.4903,73.2687,73.3939,29831.0
2023-10-02 11:10:00,76.2,76.24,76.1,76.19,26008.0,73.3939,73.4325,73.2976,73.3843,26008.0
2023-10-02 11:20:00,76.18,76.29,76.1,76.14,23343.0,73.3747,73.4806,73.2976,73.3362,23343.0
2023-10-02 11:30:00,76.13,76.23,76.13,76.23,24663.0,73.3265,73.4228,73.3265,73.4228,24663.0
2023-10-02 11:40:00,76.24,76.24,76.12,76.16,20210.0,73.4325,73.4325,73.3169,73.3554,20210.0
2023-10-02 11:50:00,76.15,76.16,75.8,75.9,33991.0,73.3458,73.3554,73.0087,73.105,33991.0
2023-10-02 12:00:00,75.9,75.96,75.72,75.75,23789.0,73.105,73.1628,72.9316,72.9605,23789.0
2023-10-02 12:10:00,75.75,75.92,75.75,75.88,23078.0,72.9605,73.1243,72.9605,73.0857,23078.0
2023-10-02 12:20:00,75.87,75.91,75.85,75.89,16193.0,73.0761,73.1146,73.0568,73.0954,16193.0
2023-10-02 12:30:00,75.88,75.97,75.86,75.92,16818.0,73.0857,73.1724,73.0665,73.1243,16818.0
2023-10-02 12:40:00,75.92,75.96,75.78,75.78,25128.0,73.1243,73.1628,72.9894,72.9894,25128.0
2023-10-02 12:50:00,75.78,75.86,75.77,75.85,18928.0,72.9894,73.0665,72.9798,73.0568,18928.0
2023-10-02 13:00:00,75.84,75.97,75.84,75.96,13726.0,73.0472,73.1724,73.0472,73.1628,13726.0
2023-10-02 13:10:00,75.97,76.19,75.97,76.18,29308.0,73.1724,73.3843,73.1724,73.3747,29308.0
2023-10-02 13:20:00,76.17,76.24,76.16,76.23,17838.0,73.365,73.4325,73.3554,73.4228,17838.0
2023-10-02 13:30:00,76.25,76.27,76.17,76.22,13512.0,73.4421,73.4614,73.365,73.4132,13512.0
2023-10-02 13:40:00,76.23,76.36,76.22,76.29,84223.0,73.4228,73.5481,73.4132,73.4806,84223.0
2023-10-02 13:50:00,76.3,76.33,76.25,76.32,19950.0,73.4903,73.5192,73.4421,73.5095,19950.0
2023-10-02 14:00:00,76.32,76.4,76.25,76.4,21617.0,73.5095,73.5866,73.4421,73.5866,21617.0
2023-10-02 14:10:00,76.41,76.49,76.38,76.41,24515.0,73.5962,73.6733,73.5673,73.5962,24515.0
2023-10-02 14:20:00,76.4,76.4,76.25,76.27,27341.0,73.5866,73.5866,73.4421,73.4614,27341.0
2023-10-02 14:30:00,76.27,76.36,76.26,76.3,36623.0,73.4614,73.5481,73.4517,73.4903,36623.0
2023-10-02 14:40:00,76.3,76.37,76.28,76.34,28144.0,73.4903,73.5577,73.471,73.5288,28144.0
2023-10-02 14:50:00,76.35,76.38,76.3,76.33,28003.0,73.5384,73.5673,73.4903,73.5192,28003.0
2023-10-02 15:00:00,76.33,76.41,76.21,76.35,29925.0,73.5192,73.5962,73.4036,73.5384,29925.0
2023-10-02 15:10:00,76.34,76.39,76.3,76.34,26990.0,73.5288,73.5769,73.4903,73.5288,26990.0
2023-10-02 15:20:00,76.32,76.42,76.31,76.39,28160.0,73.5095,73.6058,73.4999,73.5769,28160.0
2023-10-02 15:30:00,76.4,76.44,76.35,76.42,32769.0,73.5866,73.6251,73.5384,73.6058,32769.0
2023-10-02 15:40:00,76.42,76.46,76.36,76.36,54239.0,73.6058,73.6444,73.5481,73.5481,54239.0
2023-10-02 15:50:00,76.35,76.49,76.27,76.47,210084.0,73.5384,73.6733,73.4614,73.654,210084.0
2023-10-03 09:30:00,75.65,76.43,75.65,76.12,48632.0,72.8642,73.6155,72.8642,73.3169,48632.0
2023-10-03 09:40:00,76.1,76.2,75.89,76.13,31168.0,73.2976,73.3939,73.0954,73.3265,31168.0
2023-10-03 09:50:00,76.12,76.12,75.89,76.02,32549.0,73.3169,73.3169,73.0954,73.2206,32549.0
2023-10-03 10:00:00,76.04,76.04,75.69,75.82,56744.0,73.2398,73.2398,72.9027,73.0279,56744.0
2023-10-03 10:10:00,75.8,75.92,75.59,75.66,32233.0,73.0087,73.1243,72.8064,72.8738,32233.0
2023-10-03 10:20:00,75.67,75.76,75.6,75.61,44336.0,72.8835,72.9701,72.816,72.8257,44336.0
2023-10-03 10:30:00,75.59,75.64,75.53,75.56,25408.0,72.8064,72.8546,72.7486,72.7775,25408.0
2023-10-03 10:40:00,75.55,75.61,75.43,75.44,29881.0,72.7679,72.8257,72.6523,72.6619,29881.0
2023-10-03 10:50:00,75.45,75.6,75.37,75.54,31099.0,72.6716,72.816,72.5945,72.7582,31099.0
2023-10-03 11:00:00,75.54,75.56,75.38,75.47,21738.0,72.7582,72.7775,72.6041,72.6908,21738.0
2023-10-03 11:10:00,75.47,75.54,75.4,75.51,27155.0,72.6908,72.7582,72.6234,72.7294,27155.0
2023-10-03 11:20:00,75.5,75.54,75.34,75.42,17207.0,72.7197,72.7582,72.5656,72.6427,17207.0
2023-10-03 11:30:00,75.42,75.44,75.32,75.42,24288.0,72.6427,72.6619,72.5463,72.6427,24288.0
2023-10-03 11:40:00,75.41,75.42,75.33,75.35,17041.0,72.633,72.6427,72.556,72.5752,17041.0
2023-10-03 11:50:00,75.34,75.38,75.28,75.37,15685.0,72.5656,72.6041,72.5078,72.5945,15685.0
2023-10-03 12:00:00,75.38,75.54,75.37,75.46,14925.0,72.6041,72.7582,72.5945,72.6812,14925.0
2023-10-03 12:10:00,75.47,75.59,75.46,75.5,29206.0,72.6908,72.8064,72.6812,72.7197,29206.0
2023-10-03 12:20:00,75.51,75.65,75.49,75.64,21577.0,72.7294,72.8642,72.7101,72.8546,21577.0
2023-10-03 12:30:00,75.64,75.72,75.63,75.63,9816.0,72.8546,72.9316,72.8449,72.8449,9816.0
2023-10-03 12:40:00,75.65,75.7,75.59,75.69,10068.0,72.8642,72.9124,72.8064,72.9027,10068.0
2023-10-03 12:50:00,75.68,75.73,75.67,75.69,16660.0,72.8931,72.9413,72.8835,72.9027,16660.0
2023-10-03 13:00:00,75.69,75.85,75.69,75.78,28021.0,72.9027,73.0568,72.9027,72.9894,28021.0
2023-10-03 13:10:00,75.77,75.81,75.75,75.78,13619.0,72.9798,73.0183,72.9605,72.9894,13619.0
2023-10-03 13:20:00,75.77,75.79,75.7,75.73,18016.0,72.9798,72.999,72.9124,72.9413,18016.0
2023-10-03 13:30:00,75.73,75.74,75.66,75.7,11119.0,72.9413,72.9509,72.8738,72.9124,11119.0
2023-10-03 13:40:00,75.7,75.75,75.59,75.6,17914.0,72.9124,72.9605,72.8064,72.816,17914.0
2023-10-03 13:50:00,75.62,75.62,75.47,75.49,24290.0,72.8353,72.8353,72.6908,72.7101,24290.0
2023-10-03 14:00:00,75.49,75.5,75.25,75.27,16285.0,72.7101,72.7197,72.4789,72.4982,16285.0
2023-10-03 14:10:00,75.27,75.31,75.21,75.31,35758.0,72.4982,72.5367,72.4404,72.5367,35758.0
2023-10-03 14:20:00,75.3,75.3,75.18,75.2,25239.0,72.5271,72.5271,72.4115,72.4308,25239.0
2023-10-03 14:30:00,75.19,75.33,75.18,75.29,26717.0,72.4211,72.556,72.4115,72.5175,26717.0
2023-10-03 14:40:00,75.31,75.4,75.31,75.32,21944.0,72.5367,72.6234,72.5367,72.5463,21944.0
2023-10-03 14:50:00,75.33,75.37,75.29,75.35,74961.0,72.556,72.5945,72.5175,72.5752,74961.0
2023-10-03 15:00:00,75.35,75.38,75.25,75.28,56168.0,72.5752,72.6041,72.4789,72.5078,56168.0
2023-10-03 15:10:00,75.27,75.27,75.15,75.25,45447.0,72.4982,72.4982,72.3826,72.4789,45447.0
2023-10-03 15:20:00,75.24,75.35,75.21,75.22,40319.0,72.4693,72.5752,72.4404,72.45,40319.0
2023-10-03 15:30:00,75.23,75.43,75.15,75.42,37825.0,72.4597,72.6523,72.3826,72.6427,37825.0
2023-10-03 15:40:00,75.42,75.59,75.4,75.56,42591.0,72.6427,72.8064,72.6234,72.7775,42591.0
2023-10-03 15:50:00,75.55,75.6,75.33,75.44,231405.0,72.7679,72.816,72.556,72.6619,231405.0
2023-10-04 09:30:00,75.36,75.77,75.28,75.34,49620.0,72.5849,72.9798,72.5078,72.5656,49620.0
2023-10-04 09:40:00,75.32,75.39,74.93,74.98,34358.0,72.5463,72.6138,72.1707,72.2189,34358.0
2023-10-04 09:50:00,74.96,75.11,74.93,75.06,23747.0,72.1996,72.3441,72.1707,72.2959,23747.0
2023-10-04 10:00:00,75.04,75.09,74.89,75.08,27602.0,72.2767,72.3248,72.1322,72.3152,27602.0
2023-10-04 10:10:00,75.1,75.15,74.96,75.04,18971.0,72.3345,72.3826,72.1996,72.2767,18971.0
2023-10-04 10:20:00,75.05,75.08,74.92,75.07,23212.0,72.2863,72.3152,72.1611,72.3056,23212.0
2023-10-04 10:30:00,75.07,75.24,75.0,75.21,17294.0,72.3056,72.4693,72.2381,72.4404,17294.0
2023-10-04 10:40:00,75.2,75.24,75.05,75.09,14381.0,72.4308,72.4693,72.2863,72.3248,14381.0
2023-10-04 10:50:00,75.1,75.17,75.07,75.16,26422.0,72.3345,72.4019,72.3056,72.3922,26422.0
2023-10-04 11:00:00,75.12,75.31,75.09,75.24,46436.0,72.3537,72.5367,72.3248,72.4693,46436.0
2023-10-04 11:10:00,75.24,75.63,75.24,75.63,28093.0,72.4693,72.8449,72.4693,72.8449,28093.0
2023-10-04 11:20:00,75.62,75.63,75.44,75.59,19341.0,72.8353,72.8449,72.6619,72.8064,19341.0
2023-10-04 11:30:00,75.59,75.65,75.54,75.6,22526.0,72.8064,72.8642,72.7582,72.816,22526.0
2023-10-04 11:40:00,75.61,75.79,75.55,75.76,22465.0,72.8257,72.999,72.7679,72.9701,22465.0
2023-10-04 11:50:00,75.77,75.9,75.75,75.88,15119.0,72.9798,73.105,72.9605,73.0857,15119.0
2023-10-04 12:00:00,75.89,75.89,75.69,75.82,29229.0,73.0954,73.0954,72.9027,73.0279,29229.0
2023-10-04 12:10:00,75.83,76.0,75.8,75.99,28663.0,73.0376,73.2013,73.0087,73.1917,28663.0
2023-10-04 12:20:00,76.0,76.02,75.88,75.98,17380.0,73.2013,73.2206,73.0857,73.182,17380.0
2023-10-04 12:30:00,76.0,76.1,76.0,76.07,15972.0,73.2013,73.2976,73.2013,73.2687,15972.0
2023-10-04 12:40:00,76.07,76.09,76.0,76.0,23535.0,73.2687,73.288,73.2013,73.2013,23535.0
2023-10-04 12:50:00,76.0,76.01,75.87,75.89,17985.0,73.2013,73.2109,73.0761,73.0954,17985.0
2023-10-04 13:00:00,75.91,75.91,75.79,75.83,15648.0,73.1146,73.1146,72.999,73.0376,15648.0
2023-10-04 13:10:00,75.84,75.85,75.73,75.85,26537.0,73.0472,73.0568,72.9413,73.0568,26537.0
2023-10-04 13:20:00,75.86,75.9,75.8,75.87,17013.0,73.0665,73.105,73.0087,73.0761,17013.0
2023-10-04 13:30:00,75.87,75.87,75.76,75.85,24633.0,73.0761,73.0761,72.9701,73.0568,24633.0
2023-10-04 13:40:00,75.85,75.86,75.8,75.81,11984.0,73.0568,73.0665,73.0087,73.0183,11984.0
2023-10-04 13:50:00,75.8,75.82,75.71,75.72,20981.0,73.0087,73.0279,72.922,72.9316,20981.0
2023-10-04 14:00:00,75.72,75.75,75.66,75.72,15288.0,72.9316,72.9605,72.8738,72.9316,15288.0
2023-10-04 14:10:00,75.73,75.79,75.7,75.75,17191.0,72.9413,72.999,72.9124,72.9605,17191.0
2023-10-04 14:20:00,75.76,75.76,75.57,75.69,20566.0,72.9701,72.9701,72.7871,72.9027,20566.0
2023-10-04 14:30:00,75.69,75.72,75.62,75.67,22745.0,72.9027,72.9316,72.8353,72.8835,22745.0
2023-10-04 14:40:00,75.66,75.75,75.64,75.72,24426.0,72.8738,72.9605,72.8546,72.9316,24426.0
2023-10-04 14:50:00,75.73,75.78,75.71,75.76,31509.0,72.9413,72.9894,72.922,72.9701,31509.0
2023-10-04 15:00:00,75.76,75.82,75.75,75.8,33956.0,72.9701,73.0279,72.9605,73.0087,33956.0
2023-10-04 15:10:00,75.81,76.07,75.8,76.07,42594.0,73.0183,73.2687,73.0087,73.2687,42594.0
2023-10-04 15:20:00,76.07,76.09,76.02,76.07,20153.0,73.2687,73.288,73.2206,73.2687,20153.0
2023-10-04 15:30:00,76.08,76.12,75.99,76.04,105260.0,73.2784,73.3169,73.1917,73.2398,105260.0
2023-10-04 15:40:00,76.03,76.06,75.89,75.93,80006.0,73.2302,73.2591,73.0954,73.1339,80006.0
2023-10-04 15:50:00,75.94,76.14,75.83,76.07,196797.0,73.1435,73.3362,73.0376,73.2687,196797.0
2023-10-05 09:30:00,75.94,76.42,75.66,76.42,56165.0,73.1435,73.6058,72.8738,73.6058,56165.0
2023-10-05 09:40:00,76.43,76.58,76.33,76.56,42446.0,73.6155,73.7599,73.5192,73.7407,42446.0
2023-10-05 09:50:00,76.6,76.88,76.56,76.84,24122.0,73.7792,74.0489,73.7407,74.0104,24122.0
2023-10-05 10:00:00,76.89,76.92,76.69,76.78,19309.0,74.0585,74.0874,73.8659,73.9526,19309.0
2023-10-05 10:10:00,76.8,76.88,76.72,76.87,14252.0,73.9718,74.0489,73.8948,74.0393,14252.0
2023-10-05 10:20:00,76.89,76.94,76.78,76.87,39124.0,74.0585,74.1067,73.9526,74.0393,39124.0
2023-10-05 10:30:00,76.85,76.91,76.76,76.76,26583.0,74.02,74.0778,73.9333,73.9333,26583.0
2023-10-05 10:40:00,76.75,76.85,76.69,76.78,20549.0,73.9237,74.02,73.8659,73.9526,20549.0
2023-10-05 10:50:00,76.79,76.84,76.73,76.76,25993.0,73.9622,74.0104,73.9044,73.9333,25993.0
2023-10-05 11:00:00,76.75,76.75,76.55,76.56,22341.0,73.9237,73.9237,73.7311,73.7407,22341.0
2023-10-05 11:10:00,76.57,76.61,76.42,76.42,15164.0,73.7503,73.7888,73.6058,73.6058,15164.0
2023-10-05 11:20:00,76.38,76.49,76.34,76.37,15749.0,73.5673,73.6733,73.5288,73.5577,15749.0
2023-10-05 11:30:00,76.36,76.4,76.25,76.28,16215.0,73.5481,73.5866,73.4421,73.471,16215.0
2023-10-05 11:40:00,76.32,76.34,76.19,76.25,16658.0,73.5095,73.5288,73.3843,73.4421,16658.0
2023-10-05 11:50:00,76.23,76.3,76.18,76.2,24149.0,73.4228,73.4903,73.3747,73.3939,24149.0
2023-10-05 12:00:00,76.21,76.39,76.19,76.33,18438.0,73.4036,73.5769,73.3843,73.5192,18438.0
2023-10-05 12:10:00,76.33,76.41,76.3,76.33,11377.0,73.5192,73.5962,73.4903,73.5192,11377.0
2023-10-05 12:20:00,76.33,76.46,76.33,76.44,14280.0,73.5192,73.6444,73.5192,73.6251,14280.0
2023-10-05 12:30:00,76.43,76.45,76.33,76.35,12192.0,73.6155,73.6347,73.5192,73.5384,12192.0
2023-10-05 12:40:00,76.35,76.35,76.2,76.21,8194.0,73.5384,73.5384,73.3939,73.4036,8194.0
2023-10-05 12:50:00,76.21,76.25,76.13,76.16,10957.0,73.4036,73.4421,73.3265,73.3554,10957.0
2023-10-05 13:00:00,76.18,76.19,76.07,76.12,13162.0,73.3747,73.3843,73.2687,73.3169,13162.0
2023-10-05 13:10:00,76.13,76.21,76.11,76.2,15473.0,73.3265,73.4036,73.3073,73.3939,15473.0
2023-10-05 13:20:00,76.19,76.29,76.18,76.29,11827.0,73.3843,73.4806,73.3747,73.4806,11827.0
2023-10-05 13:30:00,76.3,76.46,76.22,76.39,26260.0,73.4903,73.6444,73.4132,73.5769,26260.0
2023-10-05 13:40:00,76.41,76.47,76.4,76.44,13690.0,73.5962,73.654,73.5866,73.6251,13690.0
2023-10-05 13:50:00,76.44,76.47,76.38,76.47,14475.0,73.6251,73.654,73.5673,73.654,14475.0
2023-10-05 14:00:00,76.47,76.52,76.44,76.47,13731.0,73.654,73.7022,73.6251,73.654,13731.0
2023-10-05 14:10:00,76.5,76.51,76.45,76.45,12289.0,73.6829,73.6925,73.6347,73.6347,12289.0
2023-10-05 14:20:00,76.47,76.48,76.41,76.45,12057.0,73.654,73.6636,73.5962,73.6347,12057.0
2023-10-05 14:30:00,76.46,76.52,76.43,76.52,17788.0,73.6444,73.7022,73.6155,73.7022,17788.0
2023-10-05 14:40:00,76.51,76.54,76.41,76.45,18528.0,73.6925,73.7214,73.5962,73.6347,18528.0
2023-10-05 14:50:00,76.45,76.5,76.43,76.48,17629.0,73.6347,73.6829,73.6155,73.6636,17629.0
2023-10-05 15:00:00,76.48,76.56,76.45,76.55,22864.0,73.6636,73.7407,73.6347,73.7311,22864.0
2023-10-05 15:10:00,76.55,76.57,76.46,76.53,22023.0,73.7311,73.7503,73.6444,73.7118,22023.0
2023-10-05 15:20:00,76.52,76.63,76.51,76.63,20247.0,73.7022,73.8081,73.6925,73.8081,20247.0
2023-10-05 15:30:00,76.64,76.65,76.49,76.51,38065.0,73.8177,73.8274,73.6733,73.6925,38065.0
2023-10-05 15:40:00,76.51,76.58,76.48,76.53,71184.0,73.6925,73.7599,73.6636,73.7118,71184.0
2023-10-05 15:50:00,76.53,76.55,76.4,76.44,212572.0,73.7118,73.7311,73.5866,73.6251,212572.0
2023-10-06 09:30:00,76.44,76.63,76.29,76.59,57595.0,73.6251,73.8081,73.4806,73.7696,57595.0
2023-10-06 09:40:00,76.58,76.63,76.36,76.43,35460.0,73.7599,73.8081,73.5481,73.6155,35460.0
2023-10-06 09:50:00,76.41,76.57,76.39,76.51,34234.0,73.5962,73.7503,73.5769,73.6925,34234.0
2023-10-06 10:00:00,76.5,76.58,76.29,76.31,37781.0,73.6829,73.7599,73.4806,73.4999,37781.0
2023-10-06 10:10:00,76.28,76.31,76.1,76.27,51741.0,73.471,73.4999,73.2976,73.4614,51741.0
2023-10-06 10:20:00,76.27,76.46,76.19,76.45,44634.0,73.4614,73.6444,73.3843,73.6347,44634.0
2023-10-06 10:30:00,76.46,76.62,76.38,76.57,35247.0,73.6444,73.7985,73.5673,73.7503,35247.0
2023-10-06 10:40:00,76.58,76.65,76.51,76.51,27388.0,73.7599,73.8274,73.6925,73.6925,27388.0
2023-10-06 10:50:00,76.51,76.52,76.36,76.49,23523.0,73.6925,73.7022,73.5481,73.6733,23523.0
2023-10-06 11:00:00,76.48,76.55,76.44,76.55,29187.0,73.6636,73.7311,73.6251,73.7311,29187.0
2023-10-06 11:10:00,76.56,76.78,76.53,76.73,30464.0,73.7407,73.9526,73.7118,73.9044,30464.0
2023-10-06 11:20:00,76.74,76.93,76.73,76.92,28999.0,73.9141,74.0971,73.9044,74.0874,28999.0
2023-10-06 11:30:00,76.92,77.18,76.9,77.15,28551.0,74.0874,74.3379,74.0682,74.309,28551.0
2023-10-06 11:40:00,77.14,77.3,77.14,77.3,22285.0,74.2993,74.4534,74.2993,74.4534,22285.0
2023-10-06 11:50:00,77.3,77.45,77.3,77.43,30609.0,74.4534,74.5979,74.4534,74.5786,30609.0
2023-10-06 12:00:00,77.43,77.5,77.33,77.34,23976.0,74.5786,74.6461,74.4823,74.492,23976.0
2023-10-06 12:10:00,77.34,77.46,77.31,77.46,22020.0,74.492,74.6075,74.4631,74.6075,22020.0
2023-10-06 12:20:00,77.47,77.47,77.28,77.33,20091.0,74.6172,74.6172,74.4342,74.4823,20091.0
2023-10-06 12:30:00,77.34,77.39,77.29,77.33,20933.0,74.492,74.5401,74.4438,74.4823,20933.0
2023-10-06 12:40:00,77.34,77.45,77.33,77.45,24346.0,74.492,74.5979,74.4823,74.5979,24346.0
2023-10-06 12:50:00,77.45,77.46,77.35,77.4,21610.0,74.5979,74.6075,74.5016,74.5498,21610.0
2023-10-06 13:00:00,77.41,77.49,77.39,77.45,21372.0,74.5594,74.6364,74.5401,74.5979,21372.0
2023-10-06 13:10:00,77.45,77.53,77.41,77.52,25520.0,74.5979,74.675,74.5594,74.6653,25520.0
2023-10-06 13:20:00,77.51,77.66,77.5,77.58,43902.0,74.6557,74.8002,74.6461,74.7231,43902.0
2023-10-06 13:30:00,77.58,77.66,77.55,77.6,25743.0,74.7231,74.8002,74.6942,74.7424,25743.0
2023-10-06 13:40:00,77.61,77.61,77.51,77.54,28711.0,74.752,74.752,74.6557,74.6846,28711.0
2023-10-06 13:50:00,77.53,77.59,77.49,77.58,27551.0,74.675,74.7328,74.6364,74.7231,27551.0
2023-10-06 14:00:00,77.59,77.63,77.56,77.63,36790.0,74.7328,74.7713,74.7039,74.7713,36790.0
2023-10-06 14:10:00,77.61,77.63,77.56,77.57,35176.0,74.752,74.7713,74.7039,74.7135,35176.0
2023-10-06 14:20:00,77.58,77.6,77.53,77.6,27469.0,74.7231,74.7424,74.675,74.7424,27469.0
2023-10-06 14:30:00,77.61,77.68,77.58,77.67,24593.0,74.752,74.8194,74.7231,74.8098,24593.0
2023-10-06 14:40:00,77.67,77.7,77.64,77.67,22192.0,74.8098,74.8387,74.7809,74.8098,22192.0
2023-10-06 14:50:00,77.67,77.68,77.6,77.62,23962.0,74.8098,74.8194,74.7424,74.7617,23962.0
2023-10-06 15:00:00,77.62,77.69,77.57,77.61,32802.0,74.7617,74.8291,74.7135,74.752,32802.0
2023-10-06 15:10:00,77.6,77.63,77.57,77.6,38483.0,74.7424,74.7713,74.7135,74.7424,38483.0
2023-10-06 15:20:00,77.59,77.69,77.56,77.69,93418.0,74.7328,74.8291,74.7039,74.8291,93418.0
2023-10-06 15:30:00,77.69,77.72,77.56,77.64,93456.0,74.8291,74.858,74.7039,74.7809,93456.0
2023-10-06 15:40:00,77.64,77.71,77.6,77.68,167113.0,74.7809,74.8483,74.7424,74.8194,167113.0
2023-10-06 15:50:00,77.68,77.7,77.47,77.59,396196.0,74.8194,74.8387,74.6172,74.7328,396196.0
2023-10-09 09:30:00,77.6,78.04,77.41,77.79,83698.0,74.7424,75.1662,74.5594,74.9254,83698.0
2023-10-09 09:40:00,77.77,77.8,77.57,77.58,38799.0,74.9061,74.935,74.7135,74.7231,38799.0
2023-10-09 09:50:00,77.58,77.79,77.53,77.77,29234.0,74.7231,74.9254,74.675,74.9061,29234.0
2023-10-09 10:00:00,77.77,77.88,77.67,77.7,37267.0,74.9061,75.0121,74.8098,74.8387,37267.0
2023-10-09 10:10:00,77.69,77.75,77.61,77.68,33745.0,74.8291,74.8869,74.752,74.8194,33745.0
2023-10-09 10:20:00,77.67,77.7,77.63,77.67,28582.0,74.8098,74.8387,74.7713,74.8098,28582.0
2023-10-09 10:30:00,77.68,77.72,77.61,77.66,44630.0,74.8194,74.858,74.752,74.8002,44630.0
2023-10-09 10:40:00,77.66,77.84,77.66,77.71,26864.0,74.8002,74.9736,74.8002,74.8483,26864.0
2023-10-09 10:50:00,77.69,77.76,77.63,77.76,21180.0,74.8291,74.8965,74.7713,74.8965,21180.0
2023-10-09 11:00:00,77.77,78.09,77.75,78.06,36624.0,74.9061,75.2143,74.8869,75.1854,36624.0
2023-10-09 11:10:00,78.08,78.12,78.03,78.04,23450.0,75.2047,75.2432,75.1566,75.1662,23450.0
2023-10-09 11:20:00,78.03,78.03,77.91,77.98,46093.0,75.1566,75.1566,75.041,75.1084,46093.0
2023-10-09 11:30:00,77.97,78.0,77.92,77.97,20164.0,75.0988,75.1277,75.0506,75.0988,20164.0
2023-10-09 11:40:00,77.95,77.96,77.75,77.77,23881.0,75.0795,75.0891,74.8869,74.9061,23881.0
2023-10-09 11:50:00,77.77,77.83,77.75,77.78,26496.0,74.9061,74.9639,74.8869,74.9158,26496.0
2023-10-09 12:00:00,77.8,77.84,77.7,77.8,21857.0,74.935,74.9736,74.8387,74.935,21857.0
2023-10-09 12:10:00,77.81,77.86,77.79,77.81,10939.0,74.9447,74.9928,74.9254,74.9447,10939.0
2023-10-09 12:20:00,77.82,77.84,77.7,77.7,12313.0,74.9543,74.9736,74.8387,74.8387,12313.0
2023-10-09 12:30:00,77.71,77.78,77.71,77.75,13717.0,74.8483,74.9158,74.8483,74.8869,13717.0
2023-10-09 12:40:00,77.74,77.78,77.66,77.67,13171.0,74.8772,74.9158,74.8002,74.8098,13171.0
2023-10-09 12:50:00,77.67,77.7,77.6,77.64,11924.0,74.8098,74.8387,74.7424,74.7809,11924.0
2023-10-09 13:00:00,77.65,77.65,77.57,77.63,13663.0,74.7905,74.7905,74.7135,74.7713,13663.0
2023-10-09 13:10:00,77.63,77.7,77.62,77.7,9791.0,74.7713,74.8387,74.7617,74.8387,9791.0
2023-10-09 13:20:00,77.69,77.73,77.64,77.73,19960.0,74.8291,74.8676,74.7809,74.8676,19960.0
2023-10-09 13:30:00,77.73,77.87,77.73,77.86,18782.0,74.8676,75.0024,74.8676,74.9928,18782.0
2023-10-09 13:40:00,77.87,77.99,77.86,77.98,14521.0,75.0024,75.118,74.9928,75.1084,14521.0
2023-10-09 13:50:00,77.99,78.08,77.98,78.08,16660.0,75.118,75.2047,75.1084,75.2047,16660.0
2023-10-09 14:00:00,78.09,78.2,78.07,78.17,20585.0,75.2143,75.3203,75.1951,75.2914,20585.0
2023-10-09 14:10:00,78.18,78.2,78.11,78.16,14483.0,75.301,75.3203,75.2336,75.2818,14483.0
2023-10-09 14:20:00,78.17,78.18,78.13,78.15,19092.0,75.2914,75.301,75.2529,75.2721,19092.0
2023-10-09 14:30:00,78.15,78.19,78.09,78.17,20600.0,75.2721,75.3107,75.2143,75.2914,20600.0
2023-10-09 14:40:00,78.18,78.27,78.17,78.19,29085.0,75.301,75.3877,75.2914,75.3107,29085.0
2023-10-09 14:50:00,78.19,78.25,78.16,78.2,20254.0,75.3107,75.3685,75.2818,75.3203,20254.0
2023-10-09 15:00:00,78.2,78.21,78.11,78.19,35218.0,75.3203,75.3299,75.2336,75.3107,35218.0
2023-10-09 15:10:00,78.19,78.22,78.08,78.1,27395.0,75.3107,75.3396,75.2047,75.224,27395.0
2023-10-09 15:20:00,78.09,78.22,78.07,78.16,33236.0,75.2143,75.3396,75.1951,75.2818,33236.0
2023-10-09 15:30:00,78.17,78.17,78.11,78.14,35381.0,75.2914,75.2914,75.2336,75.2625,35381.0
2023-10-09 15:40:00,78.14,78.15,78.02,78.09,44556.0,75.2625,75.2721,75.1469,75.2143,44556.0
2023-10-09 15:50:00,78.08,78.21,78.05,78.2,147281.0,75.2047,75.3299,75.1758,75.3203,147281.0
2023-10-10 09:30:00,78.19,78.42,78.07,78.3,53964.0,75.3107,75.5322,75.1951,75.4166,53964.0
2023-10-10 09:40:00,78.34,78.57,78.24,78.57,47946.0,75.4551,75.6767,75.3588,75.6767,47946.0
2023-10-10 09:50:00,78.59,78.69,78.47,78.65,85627.0,75.6959,75.7922,75.5804,75.7537,85627.0
2023-10-10 10:00:00,78.66,78.78,78.56,78.76,45337.0,75.7634,75.8789,75.667,75.8597,45337.0
2023-10-10 10:10:00,78.77,78.81,78.71,78.72,45656.0,75.8693,75.9078,75.8115,75.8211,45656.0
2023-10-10 10:20:00,78.73,78.83,78.65,78.81,36327.0,75.8308,75.9271,75.7537,75.9078,36327.0
2023-10-10 10:30:00,78.81,78.83,78.71,78.74,40369.0,75.9078,75.9271,75.8115,75.8404,40369.0
2023-10-10 10:40:00,78.73,78.73,78.57,78.65,42606.0,75.8308,75.8308,75.6767,75.7537,42606.0
2023-10-10 10:50:00,78.65,78.69,78.56,78.62,37439.0,75.7537,75.7922,75.667,75.7248,37439.0
2023-10-10 11:00:00,78.62,78.78,78.59,78.76,29600.0,75.7248,75.8789,75.6959,75.8597,29600.0
2023-10-10 11:10:00,78.75,78.9,78.71,78.82,23296.0,75.85,75.9945,75.8115,75.9175,23296.0
2023-10-10 11:20:00,78.81,78.9,78.76,78.88,26498.0,75.9078,75.9945,75.8597,75.9753,26498.0
2023-10-10 11:30:00,78.89,78.89,78.8,78.85,29438.0,75.9849,75.9849,75.8982,75.9464,29438.0
2023-10-10 11:40:00,78.85,78.88,78.82,78.84,23389.0,75.9464,75.9753,75.9175,75.9367,23389.0
2023-10-10 11:50:00,78.85,78.91,78.81,78.91,28765.0,75.9464,76.0041,75.9078,76.0041,28765.0
2023-10-10 12:00:00,78.91,78.98,78.87,78.92,72236.0,76.0041,76.0716,75.9656,76.0138,72236.0
2023-10-10 12:10:00,78.92,78.95,78.89,78.94,52479.0,76.0138,76.0427,75.9849,76.033,52479.0
2023-10-10 12:20:00,78.95,79.01,78.94,79.0,15348.0,76.0427,76.1005,76.033,76.0908,15348.0
2023-10-10 12:30:00,79.01,79.03,78.95,78.98,17338.0,76.1005,76.1197,76.0427,76.0716,17338.0
2023-10-10 12:40:00,78.98,79.01,78.9,78.91,20408.0,76.0716,76.1005,75.9945,76.0041,20408.0
2023-10-10 12:50:00,78.91,78.96,78.89,78.93,14413.0,76.0041,76.0523,75.9849,76.0234,14413.0
2023-10-10 13:00:00,78.93,78.93,78.75,78.83,29919.0,76.0234,76.0234,75.85,75.9271,29919.0
2023-10-10 13:10:00,78.86,78.86,78.78,78.84,10547.0,75.956,75.956,75.8789,75.9367,10547.0
2023-10-10 13:20:00,78.85,78.88,78.72,78.76,17902.0,75.9464,75.9753,75.8211,75.8597,17902.0
2023-10-10 13:30:00,78.75,78.76,78.68,78.72,9833.0,75.85,75.8597,75.7826,75.8211,9833.0
2023-10-10 13:40:00,78.76,78.8,78.75,78.8,11483.0,75.8597,75.8982,75.85,75.8982,11483.0
2023-10-10 13:50:00,78.79,78.86,78.75,78.85,16341.0,75.8886,75.956,75.85,75.9464,16341.0
2023-10-10 14:00:00,78.85,78.86,78.79,78.81,22504.0,75.9464,75.956,75.8886,75.9078,22504.0
2023-10-10 14:10:00,78.81,78.84,78.68,78.75,17378.0,75.9078,75.9367,75.7826,75.85,17378.0
2023-10-10 14:20:00,78.75,78.78,78.68,78.72,18971.0,75.85,75.8789,75.7826,75.8211,18971.0
2023-10-10 14:30:00,78.74,78.83,78.7,78.77,17071.0,75.8404,75.9271,75.8019,75.8693,17071.0
2023-10-10 14:40:00,78.78,78.92,78.75,78.85,20001.0,75.8789,76.0138,75.85,75.9464,20001.0
2023-10-10 14:50:00,78.85,78.85,78.67,78.69,23580.0,75.9464,75.9464,75.773,75.7922,23580.0
2023-10-10 15:00:00,78.68,78.75,78.66,78.75,23783.0,75.7826,75.85,75.7634,75.85,23783.0
2023-10-10 15:10:00,78.75,78.82,78.73,78.78,28925.0,75.85,75.9175,75.8308,75.8789,28925.0
2023-10-10 15:20:00,78.78,78.8,78.73,78.78,39653.0,75.8789,75.8982,75.8308,75.8789,39653.0
2023-10-10 15:30:00,78.78,78.8,78.73,78.77,50211.0,75.8789,75.8982,75.8308,75.8693,50211.0
2023-10-10 15:40:00,78.78,78.86,78.76,78.86,52045.0,75.8789,75.956,75.8597,75.956,52045.0
2023-10-10 15:50:00,78.86,78.89,78.71,78.84,278617.0,75.956,75.9849,75.8115,75.9367,278617.0
2023-10-11 09:30:00,79.01,79.46,78.7,79.27,54982.0,76.1005,76.5339,75.8019,76.3509,54982.0
2023-10-11 09:40:00,79.29,79.65,79.22,79.63,32551.0,76.3702,76.7169,76.3027,76.6976,32551.0
2023-10-11 09:50:00,79.63,79.63,79.37,79.54,31564.0,76.6976,76.6976,76.4472,76.6109,31564.0
2023-10-11 10:00:00,79.56,79.6,79.44,79.51,34002.0,76.6302,76.6687,76.5146,76.5821,34002.0
2023-10-11 10:10:00,79.49,79.49,79.27,79.32,25197.0,76.5628,76.5628,76.3509,76.399,25197.0
2023-10-11 10:20:00,79.33,79.45,79.26,79.45,84020.0,76.4087,76.5243,76.3413,76.5243,84020.0
2023-10-11 10:30:00,79.46,79.51,79.33,79.36,35354.0,76.5339,76.5821,76.4087,76.4376,35354.0
2023-10-11 10:40:00,79.36,79.53,79.35,79.53,33759.0,76.4376,76.6013,76.4279,76.6013,33759.0
2023-10-11 10:50:00,79.52,79.57,79.48,79.54,34221.0,76.5917,76.6398,76.5532,76.6109,34221.0
2023-10-11 11:00:00,79.54,79.54,79.31,79.32,27474.0,76.6109,76.6109,76.3894,76.399,27474.0
2023-10-11 11:10:00,79.32,79.33,79.13,79.23,28101.0,76.399,76.4087,76.216,76.3124,28101.0
2023-10-11 11:20:00,79.22,79.27,79.17,79.23,20109.0,76.3027,76.3509,76.2546,76.3124,20109.0
2023-10-11 11:30:00,79.24,79.35,79.21,79.34,29076.0,76.322,76.4279,76.2931,76.4183,29076.0
2023-10-11 11:40:00,79.34,79.37,79.28,79.36,23683.0,76.4183,76.4472,76.3605,76.4376,23683.0
2023-10-11 11:50:00,79.37,79.41,79.28,79.29,45207.0,76.4472,76.4857,76.3605,76.3702,45207.0
2023-10-11 12:00:00,79.29,79.29,79.16,79.23,21414.0,76.3702,76.3702,76.2449,76.3124,21414.0
2023-10-11 12:10:00,79.23,79.25,79.08,79.14,26234.0,76.3124,76.3316,76.1679,76.2257,26234.0
2023-10-11 12:20:00,79.13,79.19,79.07,79.11,36164.0,76.216,76.2738,76.1583,76.1968,36164.0
2023-10-11 12:30:00,79.11,79.16,79.05,79.08,76435.0,76.1968,76.2449,76.139,76.1679,76435.0
2023-10-11 12:40:00,79.09,79.12,79.0,79.01,27352.0,76.1775,76.2064,76.0908,76.1005,27352.0
2023-10-11 12:50:00,79.0,79.0,78.89,78.92,20743.0,76.0908,76.0908,75.9849,76.0138,20743.0
2023-10-11 13:00:00,78.91,78.93,78.85,78.91,42919.0,76.0041,76.0234,75.9464,76.0041,42919.0
2023-10-11 13:10:00,78.91,78.97,78.84,78.86,28003.0,76.0041,76.0619,75.9367,75.956,28003.0
2023-10-11 13:20:00,78.87,78.91,78.85,78.88,18618.0,75.9656,76.0041,75.9464,75.9753,18618.0
2023-10-11 13:30:00,78.89,78.95,78.86,78.94,13809.0,75.9849,76.0427,75.956,76.033,13809.0
2023-10-11 13:40:00,78.94,79.0,78.94,78.99,11311.0,76.033,76.0908,76.033,76.0812,11311.0
2023-10-11 13:50:00,78.99,79.11,78.98,79.09,12552.0,76.0812,76.1968,76.0716,76.1775,12552.0
2023-10-11 14:00:00,79.1,79.16,79.0,79.01,29890.0,76.1872,76.2449,76.0908,76.1005,29890.0
2023-10-11 14:10:00,79.02,79.14,79.0,79.07,58026.0,76.1101,76.2257,76.0908,76.1583,58026.0
2023-10-11 14:20:00,79.08,79.2,79.08,79.12,90981.0,76.1679,76.2835,76.1679,76.2064,90981.0
2023-10-11 14:30:00,79.14,79.32,79.13,79.3,15677.0,76.2257,76.399,76.216,76.3798,15677.0
2023-10-11 14:40:00,79.29,79.35,79.22,79.31,26334.0,76.3702,76.4279,76.3027,76.3894,26334.0
2023-10-11 14:50:00,79.3,79.36,79.29,79.33,29417.0,76.3798,76.4376,76.3702,76.4087,29417.0
2023-10-11 15:00:00,79.34,79.42,79.34,79.42,22190.0,76.4183,76.4954,76.4183,76.4954,22190.0
2023-10-11 15:10:00,79.43,79.55,79.4,79.55,42886.0,76.505,76.6206,76.4761,76.6206,42886.0
2023-10-11 15:20:00,79.55,79.62,79.51,79.6,79523.0,76.6206,76.688,76.5821,76.6687,79523.0
2023-10-11 15:30:00,79.59,79.8,79.58,79.8,53306.0,76.6591,76.8614,76.6495,76.8614,53306.0
2023-10-11 15:40:00,79.8,79.85,79.71,79.76,100160.0,76.8614,76.9095,76.7747,76.8228,100160.0
2023-10-11 15:50:00,79.74,79.82,79.64,79.79,251146.0,76.8036,76.8806,76.7073,76.8517,251146.0
2023-10-12 09:30:00,80.0,80.0,79.32,79.9,69332.0,77.054,77.054,76.399,76.9577,69332.0
2023-10-12 09:40:00,79.95,80.22,79.93,80.1,26301.0,77.0058,77.2659,76.9866,77.1503,26301.0
2023-10-12 09:50:00,80.1,80.1,79.81,79.89,24025.0,77.1503,77.1503,76.871,76.9481,24025.0
2023-10-12 10:00:00,79.87,79.9,79.6,79.63,29748.0,76.9288,76.9577,76.6687,76.6976,29748.0
2023-10-12 10:10:00,79.64,79.86,79.49,79.84,21426.0,76.7073,76.9192,76.5628,76.8999,21426.0
2023-10-12 10:20:00,79.84,80.03,79.84,80.0,28160.0,76.8999,77.0829,76.8999,77.054,28160.0
2023-10-12 10:30:00,80.0,80.1,79.92,79.93,22009.0,77.054,77.1503,76.977,76.9866,22009.0
2023-10-12 10:40:00,79.94,79.98,79.85,79.87,23711.0,76.9962,77.0347,76.9095,76.9288,23711.0
2023-10-12 10:50:00,79.88,80.03,79.85,80.01,19943.0,76.9384,77.0829,76.9095,77.0636,19943.0
2023-10-12 11:00:00,80.02,80.06,79.94,80.02,22032.0,77.0733,77.1118,76.9962,77.0733,22032.0
2023-10-12 11:10:00,80.03,80.13,80.02,80.1,18824.0,77.0829,77.1792,77.0733,77.1503,18824.0
2023-10-12 11:20:00,80.1,80.23,80.01,80.19,19132.0,77.1503,77.2755,77.0636,77.237,19132.0
2023-10-12 11:30:00,80.18,80.18,80.08,80.14,15083.0,77.2274,77.2274,77.1311,77.1889,15083.0
2023-10-12 11:40:00,80.14,80.19,80.07,80.09,16227.0,77.1889,77.237,77.1214,77.1407,16227.0
2023-10-12 11:50:00,80.09,80.2,80.07,80.19,21472.0,77.1407,77.2466,77.1214,77.237,21472.0
2023-10-12 12:00:00,80.2,80.26,80.2,80.24,29489.0,77.2466,77.3044,77.2466,77.2852,29489.0
2023-10-12 12:10:00,80.25,80.41,80.23,80.38,28602.0,77.2948,77.4489,77.2755,77.42,28602.0
2023-10-12 12:20:00,80.39,80.46,80.33,80.44,23548.0,77.4296,77.4971,77.3719,77.4778,23548.0
2023-10-12 12:30:00,80.45,80.49,80.4,80.49,18580.0,77.4874,77.526,77.4393,77.526,18580.0
2023-10-12 12:40:00,80.49,80.5,80.41,80.42,14609.0,77.526,77.5356,77.4489,77.4585,14609.0
2023-10-12 12:50:00,80.43,80.45,80.37,80.43,20744.0,77.4682,77.4874,77.4104,77.4682,20744.0
2023-10-12 13:00:00,80.43,80.43,80.14,80.2,56675.0,77.4682,77.4682,77.1889,77.2466,56675.0
2023-10-12 13:10:00,80.2,80.26,80.11,80.11,19228.0,77.2466,77.3044,77.16,77.16,19228.0
2023-10-12 13:20:00,80.11,80.15,80.01,80.01,17585.0,77.16,77.1985,77.0636,77.0636,17585.0
2023-10-12 13:30:00,80.01,80.05,79.83,79.84,23213.0,77.0636,77.1022,76.8903,76.8999,23213.0
2023-10-12 13:40:00,79.84,79.84,79.69,79.72,30411.0,76.8999,76.8999,76.7554,76.7843,30411.0
2023-10-12 13:50:00,79.72,79.72,79.53,79.55,22372.0,76.7843,76.7843,76.6013,76.6206,22372.0
2023-10-12 14:00:00,79.55,79.55,79.42,79.47,55816.0,76.6206,76.6206,76.4954,76.5435,55816.0
2023-10-12 14:10:00,79.47,79.58,79.46,79.47,25731.0,76.5435,76.6495,76.5339,76.5435,25731.0
2023-10-12 14:20:00,79.48,79.71,79.48,79.68,32588.0,76.5532,76.7747,76.5532,76.7458,32588.0
2023-10-12 14:30:00,79.69,79.76,79.66,79.67,22593.0,76.7554,76.8228,76.7265,76.7362,22593.0
2023-10-12 14:40:00,79.69,79.75,79.63,79.73,21729.0,76.7554,76.8132,76.6976,76.794,21729.0
2023-10-12 14:50:00,79.73,79.74,79.62,79.67,32837.0,76.794,76.8036,76.688,76.7362,32837.0
2023-10-12 15:00:00,79.67,79.8,79.67,79.79,19854.0,76.7362,76.8614,76.7362,76.8517,19854.0
2023-10-12 15:10:00,79.79,79.98,79.79,79.95,25352.0,76.8517,77.0347,76.8517,77.0058,25352.0
2023-10-12 15:20:00,79.95,79.96,79.81,79.88,26064.0,77.0058,77.0155,76.871,76.9384,26064.0
2023-10-12 15:30:00,79.88,79.98,79.86,79.93,37109.0,76.9384,77.0347,76.9192,76.9866,37109.0
2023-10-12 15:40:00,79.94,79.94,79.79,79.92,55532.0,76.9962,76.9962,76.8517,76.977,55532.0
2023-10-12 15:50:00,79.91,79.99,79.8,79.84,263004.0,76.9673,77.0444,76.8614,76.8999,263004.0
2023-10-13 09:30:00,80.26,81.01,80.26,80.82,72391.0,77.3044,78.0268,77.3044,77.8438,72391.0
2023-10-13 09:40:00,80.8,80.88,80.63,80.64,27365.0,77.8245,77.9016,77.6608,77.6704,27365.0
2023-10-13 09:50:00,80.67,80.7,80.45,80.45,14099.0,77.6993,77.7282,77.4874,77.4874,14099.0
2023-10-13 10:00:00,80.38,80.49,80.26,80.27,33820.0,77.42,77.526,77.3044,77.3141,33820.0
2023-10-13 10:10:00,80.28,80.28,79.97,80.08,21332.0,77.3237,77.3237,77.0251,77.1311,21332.0
2023-10-13 10:20:00,80.08,80.2,80.04,80.19,23365.0,77.1311,77.2466,77.0925,77.237,23365.0
2023-10-13 10:30:00,80.18,80.4,80.18,80.31,20368.0,77.2274,77.4393,77.2274,77.3526,20368.0
2023-10-13 10:40:00,80.31,80.32,80.18,80.31,12108.0,77.3526,77.3622,77.2274,77.3526,12108.0
2023-10-13 10:50:00,80.31,80.32,80.18,80.23,17419.0,77.3526,77.3622,77.2274,77.2755,17419.0
2023-10-13 11:00:00,80.23,80.23,80.03,80.13,13928.0,77.2755,77.2755,77.0829,77.1792,13928.0
2023-10-13 11:10:00,80.14,80.2,80.06,80.19,12434.0,77.1889,77.2466,77.1118,77.237,12434.0
2023-10-13 11:20:00,80.19,80.28,80.13,80.26,14453.0,77.237,77.3237,77.1792,77.3044,14453.0
2023-10-13 11:30:00,80.28,80.32,80.21,80.31,18183.0,77.3237,77.3622,77.2563,77.3526,18183.0
2023-10-13 11:40:00,80.31,80.44,80.3,80.44,16576.0,77.3526,77.4778,77.343,77.4778,16576.0
2023-10-13 11:50:00,80.42,80.43,80.17,80.22,16131.0,77.4585,77.4682,77.2177,77.2659,16131.0
2023-10-13 12:00:00,80.25,80.37,80.23,80.35,12211.0,77.2948,77.4104,77.2755,77.3911,12211.0
2023-10-13 12:10:00,80.35,80.44,80.22,80.42,15021.0,77.3911,77.4778,77.2659,77.4585,15021.0
2023-10-13 12:20:00,80.42,80.61,80.4,80.57,39974.0,77.4585,77.6415,77.4393,77.603,39974.0
2023-10-13 12:30:00,80.59,80.67,80.57,80.59,25111.0,77.6223,77.6993,77.603,77.6223,25111.0
2023-10-13 12:40:00,80.58,80.62,80.54,80.56,18927.0,77.6127,77.6512,77.5741,77.5934,18927.0
2023-10-13 12:50:00,80.54,80.6,80.44,80.48,33476.0,77.5741,77.6319,77.4778,77.5163,33476.0
2023-10-13 13:00:00,80.47,80.56,80.36,80.45,22183.0,77.5067,77.5934,77.4008,77.4874,22183.0
2023-10-13 13:10:00,80.45,80.45,80.25,80.28,26529.0,77.4874,77.4874,77.2948,77.3237,26529.0
2023-10-13 13:20:00,80.29,80.31,80.12,80.13,24909.0,77.3333,77.3526,77.1696,77.1792,24909.0
2023-10-13 13:30:00,80.11,80.23,80.09,80.22,21137.0,77.16,77.2755,77.1407,77.2659,21137.0
2023-10-13 13:40:00,80.25,80.52,80.24,80.4,20614.0,77.2948,77.5549,77.2852,77.4393,20614.0
2023-10-13 13:50:00,80.4,80.43,80.35,80.37,25530.0,77.4393,77.4682,77.3911,77.4104,25530.0
2023-10-13 14:00:00,80.36,80.39,80.28,80.34,15494.0,77.4008,77.4296,77.3237,77.3815,15494.0
2023-10-13 14:10:00,80.34,80.36,80.27,80.34,13572.0,77.3815,77.4008,77.3141,77.3815,13572.0
2023-10-13 14:20:00,80.35,80.42,80.3,80.35,33135.0,77.3911,77.4585,77.343,77.3911,33135.0
2023-10-13 14:30:00,80.35,80.45,80.28,80.29,23379.0,77.3911,77.4874,77.3237,77.3333,23379.0
2023-10-13 14:40:00,80.28,80.3,80.12,80.12,20504.0,77.3237,77.343,77.1696,77.1696,20504.0
2023-10-13 14:50:00,80.12,80.29,80.1,80.28,27419.0,77.1696,77.3333,77.1503,77.3237,27419.0
2023-10-13 15:00:00,80.29,80.34,80.17,80.27,26520.0,77.3333,77.3815,77.2177,77.3141,26520.0
2023-10-13 15:10:00,80.26,80.4,80.23,80.32,24295.0,77.3044,77.4393,77.2755,77.3622,24295.0
2023-10-13 15:20:00,80.32,80.38,80.27,80.31,24754.0,77.3622,77.42,77.3141,77.3526,24754.0
2023-10-13 15:30:00,80.31,80.38,80.19,80.2,45976.0,77.3526,77.42,77.237,77.2466,45976.0
2023-10-13 15:40:00,80.2,80.23,80.07,80.23,46505.0,77.2466,77.2755,77.1214,77.2755,46505.0
2023-10-13 15:50:00,80.23,80.33,80.19,80.25,170870.0,77.2755,77.3719,77.237,77.2948,170870.0
2023-10-16 09:30:00,80.57,81.23,80.25,81.19,61586.0,77.603,78.2387,77.2948,78.2002,61586.0
2023-10-16 09:40:00,81.17,81.29,81.08,81.08,32967.0,78.1809,78.2965,78.0942,78.0942,32967.0
2023-10-16 09:50:00,81.09,81.14,80.91,81.06,41512.0,78.1039,78.152,77.9305,78.075,41512.0
2023-10-16 10:00:00,81.05,81.09,80.86,80.97,29935.0,78.0653,78.1039,77.8823,77.9883,29935.0
2023-10-16 10:10:00,80.98,81.17,80.95,81.15,17539.0,77.9979,78.1809,77.969,78.1617,17539.0
2023-10-16 10:20:00,81.2,81.31,81.1,81.27,22332.0,78.2098,78.3158,78.1135,78.2772,22332.0
2023-10-16 10:30:00,81.28,81.51,81.28,81.5,19501.0,78.2869,78.5084,78.2869,78.4988,19501.0
2023-10-16 10:40:00,81.51,81.6,81.47,81.58,15756.0,78.5084,78.5951,78.4699,78.5758,15756.0
2023-10-16 10:50:00,81.58,81.69,81.58,81.66,22375.0,78.5758,78.6818,78.5758,78.6529,22375.0
2023-10-16 11:00:00,81.67,81.75,81.57,81.57,18672.0,78.6625,78.7396,78.5662,78.5662,18672.0
2023-10-16 11:10:00,81.57,81.62,81.55,81.6,14245.0,78.5662,78.6144,78.5469,78.5951,14245.0
2023-10-16 11:20:00,81.6,81.62,81.51,81.52,15926.0,78.5951,78.6144,78.5084,78.518,15926.0
2023-10-16 11:30:00,81.53,81.53,81.34,81.38,22989.0,78.5277,78.5277,78.3447,78.3832,22989.0
2023-10-16 11:40:00,81.38,81.4,81.26,81.31,9902.0,78.3832,78.4025,78.2676,78.3158,9902.0
2023-10-16 11:50:00,81.32,81.38,81.31,81.36,12473.0,78.3254,78.3832,78.3158,78.3639,12473.0
2023-10-16 12:00:00,81.38,81.44,81.34,81.36,19204.0,78.3832,78.441,78.3447,78.3639,19204.0
2023-10-16 12:10:00,81.38,81.4,81.32,81.34,13481.0,78.3832,78.4025,78.3254,78.3447,13481.0
2023-10-16 12:20:00,81.33,81.33,81.2,81.21,25875.0,78.335,78.335,78.2098,78.2195,25875.0
2023-10-16 12:30:00,81.21,81.21,81.08,81.09,25257.0,78.2195,78.2195,78.0942,78.1039,25257.0
2023-10-16 12:40:00,81.09,81.1,81.03,81.03,19323.0,78.1039,78.1135,78.0461,78.0461,19323.0
2023-10-16 12:50:00,81.04,81.06,80.94,81.03,16918.0,78.0557,78.075,77.9594,78.0461,16918.0
2023-10-16 13:00:00,81.03,81.09,81.03,81.06,15695.0,78.0461,78.1039,78.0461,78.075,15695.0
2023-10-16 13:10:00,81.07,81.1,80.99,81.0,14459.0,78.0846,78.1135,78.0076,78.0172,14459.0
2023-10-16 13:20:00,80.99,81.01,80.83,80.97,23595.0,78.0076,78.0268,77.8534,77.9883,23595.0
2023-10-16 13:30:00,80.97,81.05,80.93,81.05,22767.0,77.9883,78.0653,77.9498,78.0653,22767.0
2023-10-16 13:40:00,81.07,81.19,81.06,81.16,13670.0,78.0846,78.2002,78.075,78.1713,13670.0
2023-10-16 13:50:00,81.16,81.18,81.11,81.13,13860.0,78.1713,78.1906,78.1231,78.1424,13860.0
2023-10-16 14:00:00,81.14,81.14,81.02,81.13,15956.0,78.152,78.152,78.0364,78.1424,15956.0
2023-10-16 14:10:00,81.13,81.16,81.12,81.15,14145.0,78.1424,78.1713,78.1328,78.1617,14145.0
2023-10-16 14:20:00,81.15,81.15,80.99,80.99,20665.0,78.1617,78.1617,78.0076,78.0076,20665.0
2023-10-16 14:30:00,80.99,81.08,80.98,81.08,13698.0,78.0076,78.0942,77.9979,78.0942,13698.0
2023-10-16 14:40:00,81.08,81.11,81.05,81.05,11372.0,78.0942,78.1231,78.0653,78.0653,11372.0
2023-10-16 14:50:00,81.06,81.22,81.05,81.22,10476.0,78.075,78.2291,78.0653,78.2291,10476.0
2023-10-16 15:00:00,81.2,81.25,81.13,81.23,21590.0,78.2098,78.258,78.1424,78.2387,21590.0
2023-10-16 15:10:00,81.22,81.28,81.2,81.25,12088.0,78.2291,78.2869,78.2098,78.258,12088.0
2023-10-16 15:20:00,81.25,81.29,81.22,81.24,22530.0,78.258,78.2965,78.2291,78.2483,22530.0
2023-10-16 15:30:00,81.25,81.27,81.09,81.18,40693.0,78.258,78.2772,78.1039,78.1906,40693.0
2023-10-16 15:40:00,81.18,81.21,81.12,81.14,51540.0,78.1906,78.2195,78.1328,78.152,51540.0
2023-10-16 15:50:00,81.13,81.2,81.06,81.08,213521.0,78.1424,78.2098,78.075,78.0942,213521.0
2023-10-17 09:30:00,80.89,81.45,80.71,81.34,50046.0,77.9112,78.4506,77.7379,78.3447,50046.0
2023-10-17 09:40:00,81.36,81.54,81.28,81.28,20775.0,78.3639,78.5373,78.2869,78.2869,20775.0
2023-10-17 09:50:00,81.27,81.39,81.2,81.38,21566.0,78.2772,78.3928,78.2098,78.3832,21566.0
2023-10-17 10:00:00,81.37,81.39,81.25,81.38,23566.0,78.3736,78.3928,78.258,78.3832,23566.0
2023-10-17 10:10:00,81.39,81.55,81.38,81.47,22116.0,78.3928,78.5469,78.3832,78.4699,22116.0
2023-10-17 10:20:00,81.47,81.47,81.36,81.43,20019.0,78.4699,78.4699,78.3639,78.4313,20019.0
2023-10-17 10:30:00,81.41,81.54,81.37,81.54,18053.0,78.4121,78.5373,78.3736,78.5373,18053.0
2023-10-17 10:40:00,81.55,81.56,81.33,81.37,20053.0,78.5469,78.5566,78.335,78.3736,20053.0
2023-10-17 10:50:00,81.37,81.52,81.35,81.51,23593.0,78.3736,78.518,78.3543,78.5084,23593.0
2023-10-17 11:00:00,81.53,81.68,81.5,81.62,21688.0,78.5277,78.6721,78.4988,78.6144,21688.0
2023-10-17 11:10:00,81.63,81.82,81.62,81.82,19872.0,78.624,78.807,78.6144,78.807,19872.0
2023-10-17 11:20:00,81.82,81.87,81.78,81.82,17328.0,78.807,78.8551,78.7685,78.807,17328.0
2023-10-17 11:30:00,81.82,81.85,81.77,81.83,44397.0,78.807,78.8359,78.7588,78.8166,44397.0
2023-10-17 11:40:00,81.83,82.0,81.81,81.98,30729.0,78.8166,78.9804,78.7974,78.9611,30729.0
2023-10-17 11:50:00,81.98,82.02,81.92,81.97,25319.0,78.9611,78.9996,78.9033,78.9515,25319.0
2023-10-17 12:00:00,81.96,82.03,81.91,81.91,18202.0,78.9418,79.0093,78.8937,78.8937,18202.0
2023-10-17 12:10:00,81.92,81.93,81.78,81.82,30563.0,78.9033,78.9129,78.7685,78.807,30563.0
2023-10-17 12:20:00,81.83,81.96,81.78,81.95,24337.0,78.8166,78.9418,78.7685,78.9322,24337.0
2023-10-17 12:30:00,81.96,82.0,81.87,81.93,15786.0,78.9418,78.9804,78.8551,78.9129,15786.0
2023-10-17 12:40:00,81.93,81.94,81.85,81.92,14054.0,78.9129,78.9226,78.8359,78.9033,14054.0
2023-10-17 12:50:00,81.91,81.93,81.79,81.84,17185.0,78.8937,78.9129,78.7781,78.8263,17185.0
2023-10-17 13:00:00,81.85,81.85,81.78,81.83,15112.0,78.8359,78.8359,78.7685,78.8166,15112.0
2023-10-17 13:10:00,81.86,81.86,81.78,81.78,9680.0,78.8455,78.8455,78.7685,78.7685,9680.0
2023-10-17 13:20:00,81.77,81.79,81.71,81.73,12784.0,78.7588,78.7781,78.701,78.7203,12784.0
2023-10-17 13:30:00,81.73,81.74,81.62,81.62,12062.0,78.7203,78.7299,78.6144,78.6144,12062.0
2023-10-17 13:40:00,81.64,81.67,81.58,81.62,13812.0,78.6336,78.6625,78.5758,78.6144,13812.0
2023-10-17 13:50:00,81.63,81.63,81.48,81.51,19368.0,78.624,78.624,78.4795,78.5084,19368.0
2023-10-17 14:00:00,81.5,81.52,81.43,81.43,12124.0,78.4988,78.518,78.4313,78.4313,12124.0
2023-10-17 14:10:00,81.43,81.5,81.42,81.42,13927.0,78.4313,78.4988,78.4217,78.4217,13927.0
2023-10-17 14:20:00,81.42,81.51,81.42,81.48,9995.0,78.4217,78.5084,78.4217,78.4795,9995.0
2023-10-17 14:30:00,81.48,81.51,81.44,81.45,26145.0,78.4795,78.5084,78.441,78.4506,26145.0
2023-10-17 14:40:00,81.45,81.49,81.36,81.43,29103.0,78.4506,78.4891,78.3639,78.4313,29103.0
2023-10-17 14:50:00,81.42,81.44,81.26,81.33,24027.0,78.4217,78.441,78.2676,78.335,24027.0
2023-10-17 15:00:00,81.32,81.47,81.3,81.46,18354.0,78.3254,78.4699,78.3061,78.4602,18354.0
2023-10-17 15:10:00,81.47,81.51,81.44,81.45,30524.0,78.4699,78.5084,78.441,78.4506,30524.0
2023-10-17 15:20:00,81.45,81.55,81.44,81.55,31192.0,78.4506,78.5469,78.441,78.5469,31192.0
2023-10-17 15:30:00,81.55,81.56,81.38,81.44,37220.0,78.5469,78.5566,78.3832,78.441,37220.0
2023-10-17 15:40:00,81.44,81.45,81.37,81.45,44367.0,78.441,78.4506,78.3736,78.4506,44367.0
2023-10-17 15:50:00,81.44,81.46,81.32,81.4,159599.0,78.441,78.4602,78.3254,78.4025,159599.0
2023-10-18 09:30:00,81.26,81.63,81.17,81.54,62609.0,78.2676,78.624,78.1809,78.5373,62609.0
2023-10-18 09:40:00,81.57,81.57,81.08,81.18,27455.0,78.5662,78.5662,78.0942,78.1906,27455.0
2023-10-18 09:50:00,81.17,81.17,80.91,81.03,22205.0,78.1809,78.1809,77.9305,78.0461,22205.0
2023-10-18 10:00:00,81.04,81.17,80.93,81.17,30808.0,78.0557,78.1809,77.9498,78.1809,30808.0
2023-10-18 10:10:00,81.17,81.4,81.03,81.39,33530.0,78.1809,78.4025,78.0461,78.3928,33530.0
2023-10-18 10:20:00,81.37,81.37,81.08,81.08,22314.0,78.3736,78.3736,78.0942,78.0942,22314.0
2023-10-18 10:30:00,81.06,81.2,81.04,81.09,19154.0,78.075,78.2098,78.0557,78.1039,19154.0
2023-10-18 10:40:00,81.09,81.16,81.02,81.07,21852.0,78.1039,78.1713,78.0364,78.0846,21852.0
2023-10-18 10:50:00,81.06,81.19,81.0,81.12,18354.0,78.075,78.2002,78.0172,78.1328,18354.0
2023-10-18 11:00:00,81.11,81.21,81.06,81.06,18164.0,78.1231,78.2195,78.075,78.075,18164.0
2023-10-18 11:10:00,81.07,81.08,80.94,80.99,16254.0,78.0846,78.0942,77.9594,78.0076,16254.0
2023-10-18 11:20:00,80.98,81.12,80.93,81.02,23705.0,77.9979,78.1328,77.9498,78.0364,23705.0
2023-10-18 11:30:00,81.03,81.06,80.96,81.0,22438.0,78.0461,78.075,77.9787,78.0172,22438.0
2023-10-18 11:40:00,80.98,81.12,80.9,80.9,16831.0,77.9979,78.1328,77.9209,77.9209,16831.0
2023-10-18 11:50:00,80.9,80.93,80.83,80.91,26985.0,77.9209,77.9498,77.8534,77.9305,26985.0
2023-10-18 12:00:00,80.91,80.97,80.81,80.89,18391.0,77.9305,77.9883,77.8342,77.9112,18391.0
2023-10-18 12:10:00,80.88,80.88,80.67,80.68,18214.0,77.9016,77.9016,77.6993,77.709,18214.0
2023-10-18 12:20:00,80.68,80.71,80.59,80.67,22737.0,77.709,77.7379,77.6223,77.6993,22737.0
2023-10-18 12:30:00,80.67,80.69,80.55,80.65,26075.0,77.6993,77.7186,77.5838,77.6801,26075.0
2023-10-18 12:40:00,80.65,80.68,80.56,80.58,28457.0,77.6801,77.709,77.5934,77.6127,28457.0
2023-10-18 12:50:00,80.57,80.59,80.45,80.49,41104.0,77.603,77.6223,77.4874,77.526,41104.0
2023-10-18 13:00:00,80.49,80.74,80.35,80.71,48486.0,77.526,77.7668,77.3911,77.7379,48486.0
2023-10-18 13:10:00,80.7,80.82,80.67,80.69,52268.0,77.7282,77.8438,77.6993,77.7186,52268.0
2023-10-18 13:20:00,80.69,80.72,80.61,80.71,44071.0,77.7186,77.7475,77.6415,77.7379,44071.0
2023-10-18 13:30:00,80.73,80.77,80.56,80.62,21890.0,77.7571,77.7957,77.5934,77.6512,21890.0
2023-10-18 13:40:00,80.65,80.72,80.62,80.64,15215.0,77.6801,77.7475,77.6512,77.6704,15215.0
2023-10-18 13:50:00,80.64,80.66,80.54,80.65,38871.0,77.6704,77.6897,77.5741,77.6801,38871.0
2023-10-18 14:00:00,80.65,80.88,80.65,80.81,32618.0,77.6801,77.9016,77.6801,77.8342,32618.0
2023-10-18 14:10:00,80.79,80.79,80.61,80.63,22987.0,77.8149,77.8149,77.6415,77.6608,22987.0
2023-10-18 14:20:00,80.61,80.64,80.51,80.56,21172.0,77.6415,77.6704,77.5452,77.5934,21172.0
2023-10-18 14:30:00,80.56,80.68,80.54,80.58,17390.0,77.5934,77.709,77.5741,77.6127,17390.0
2023-10-18 14:40:00,80.58,80.66,80.54,80.59,24367.0,77.6127,77.6897,77.5741,77.6223,24367.0
2023-10-18 14:50:00,80.59,80.66,80.54,80.59,25591.0,77.6223,77.6897,77.5741,77.6223,25591.0
2023-10-18 15:00:00,80.59,80.59,80.42,80.42,28104.0,77.6223,77.6223,77.4585,77.4585,28104.0
2023-10-18 15:10:00,80.42,80.55,80.41,80.5,31404.0,77.4585,77.5838,77.4489,77.5356,31404.0
2023-10-18 15:20:00,80.51,80.62,80.49,80.58,29621.0,77.5452,77.6512,77.526,77.6127,29621.0
2023-10-18 15:30:00,80.58,80.62,80.49,80.49,33349.0,77.6127,77.6512,77.526,77.526,33349.0
2023-10-18 15:40:00,80.48,80.48,80.28,80.36,72671.0,77.5163,77.5163,77.3237,77.4008,72671.0
2023-10-18 15:50:00,80.37,80.46,80.33,80.34,177296.0,77.4104,77.4971,77.3719,77.3815,177296.0
2023-10-19 09:30:00,80.2,80.72,80.13,80.67,65685.0,77.2466,77.7475,77.1792,77.6993,65685.0
2023-10-19 09:40:00,80.67,80.74,80.54,80.62,44244.0,77.6993,77.7668,77.5741,77.6512,44244.0
2023-10-19 09:50:00,80.6,80.63,80.33,80.49,45653.0,77.6319,77.6608,77.3719,77.526,45653.0
2023-10-19 10:00:00,80.47,80.5,80.02,80.03,32975.0,77.5067,77.5356,77.0733,77.0829,32975.0
2023-10-19 10:10:00,80.05,80.12,79.88,79.96,37220.0,77.1022,77.1696,76.9384,77.0155,37220.0
2023-10-19 10:20:00,79.96,80.19,79.96,80.05,13878.0,77.0155,77.237,77.0155,77.1022,13878.0
2023-10-19 10:30:00,80.06,80.07,79.87,79.89,13027.0,77.1118,77.1214,76.9288,76.9481,13027.0
2023-10-19 10:40:00,79.88,79.88,79.63,79.66,21218.0,76.9384,76.9384,76.6976,76.7265,21218.0
2023-10-19 10:50:00,79.69,79.83,79.69,79.81,15366.0,76.7554,76.8903,76.7554,76.871,15366.0
2023-10-19 11:00:00,79.81,80.08,79.78,80.05,14765.0,76.871,77.1311,76.8421,77.1022,14765.0
2023-10-19 11:10:00,80.06,80.14,80.02,80.07,12839.0,77.1118,77.1889,77.0733,77.1214,12839.0
2023-10-19 11:20:00,80.09,80.16,79.96,79.97,30885.0,77.1407,77.2081,77.0155,77.0251,30885.0
2023-10-19 11:30:00,79.98,80.15,79.98,80.08,13275.0,77.0347,77.1985,77.0347,77.1311,13275.0
2023-10-19 11:40:00,80.09,80.18,80.06,80.06,14316.0,77.1407,77.2274,77.1118,77.1118,14316.0
2023-10-19 11:50:00,80.06,80.1,79.94,79.96,16632.0,77.1118,77.1503,76.9962,77.0155,16632.0
2023-10-19 12:00:00,79.95,80.31,79.83,80.16,33964.0,77.0058,77.3526,76.8903,77.2081,33964.0
2023-10-19 12:10:00,80.16,80.35,80.06,80.35,16145.0,77.2081,77.3911,77.1118,77.3911,16145.0
2023-10-19 12:20:00,80.36,80.5,80.02,80.03,19202.0,77.4008,77.5356,77.0733,77.0829,19202.0
2023-10-19 12:30:00,80.08,80.19,79.8,79.86,21741.0,77.1311,77.237,76.8614,76.9192,21741.0
2023-10-19 12:40:00,79.9,80.22,79.82,80.21,23145.0,76.9577,77.2659,76.8806,77.2563,23145.0
2023-10-19 12:50:00,80.24,80.4,80.16,80.35,16671.0,77.2852,77.4393,77.2081,77.3911,16671.0
2023-10-19 13:00:00,80.36,80.63,80.33,80.6,25137.0,77.4008,77.6608,77.3719,77.6319,25137.0
2023-10-19 13:10:00,80.57,80.58,80.43,80.53,13206.0,77.603,77.6127,77.4682,77.5645,13206.0
2023-10-19 13:20:00,80.55,80.57,80.4,80.5,16736.0,77.5838,77.603,77.4393,77.5356,16736.0
2023-10-19 13:30:00,80.52,80.54,80.22,80.23,15541.0,77.5549,77.5741,77.2659,77.2755,15541.0
2023-10-19 13:40:00,80.23,80.27,80.13,80.13,13924.0,77.2755,77.3141,77.1792,77.1792,13924.0
2023-10-19 13:50:00,80.15,80.29,80.15,80.23,14172.0,77.1985,77.3333,77.1985,77.2755,14172.0
2023-10-19 14:00:00,80.23,80.33,80.15,80.15,10224.0,77.2755,77.3719,77.1985,77.1985,10224.0
2023-10-19 14:10:00,80.16,80.23,80.09,80.1,13781.0,77.2081,77.2755,77.1407,77.1503,13781.0
2023-10-19 14:20:00,80.12,80.16,80.03,80.03,13860.0,77.1696,77.2081,77.0829,77.0829,13860.0
2023-10-19 14:30:00,80.05,80.05,79.76,79.79,23518.0,77.1022,77.1022,76.8228,76.8517,23518.0
2023-10-19 14:40:00,79.77,79.77,79.62,79.67,47841.0,76.8325,76.8325,76.688,76.7362,47841.0
2023-10-19 14:50:00,79.66,79.77,79.62,79.69,27379.0,76.7265,76.8325,76.688,76.7554,27379.0
2023-10-19 15:00:00,79.69,79.8,79.68,79.71,26146.0,76.7554,76.8614,76.7458,76.7747,26146.0
2023-10-19 15:10:00,79.71,79.72,79.59,79.7,37185.0,76.7747,76.7843,76.6591,76.7651,37185.0
2023-10-19 15:20:00,79.71,79.71,79.58,79.63,40608.0,76.7747,76.7747,76.6495,76.6976,40608.0
2023-10-19 15:30:00,79.63,79.74,79.59,79.59,50563.0,76.6976,76.8036,76.6591,76.6591,50563.0
2023-10-19 15:40:00,79.58,79.61,79.41,79.61,94169.0,76.6495,76.6784,76.4857,76.6784,94169.0
2023-10-19 15:50:00,79.62,79.67,79.49,79.54,149373.0,76.688,76.7362,76.5628,76.6109,149373.0
2023-10-20 09:30:00,79.31,79.32,78.58,78.6,236836.0,76.3894,76.399,75.6863,75.7056,236836.0
2023-10-20 09:40:00,78.62,78.71,78.18,78.32,47963.0,75.7248,75.8115,75.301,75.4359,47963.0
2023-10-20 09:50:00,78.34,78.34,77.64,77.68,43010.0,75.4551,75.4551,74.7809,74.8194,43010.0
2023-10-20 10:00:00,77.68,77.68,77.18,77.32,55692.0,74.8194,74.8194,74.3379,74.4727,55692.0
2023-10-20 10:10:00,77.31,77.31,76.9,76.9,39354.0,74.4631,74.4631,74.0682,74.0682,39354.0
2023-10-20 10:20:00,76.85,77.03,76.78,77.0,50362.0,74.02,74.1934,73.9526,74.1645,50362.0
2023-10-20 10:30:00,77.0,77.41,77.0,77.32,70841.0,74.1645,74.5594,74.1645,74.4727,70841.0
2023-10-20 10:40:00,77.33,77.6,77.29,77.59,25263.0,74.4823,74.7424,74.4438,74.7328,25263.0
2023-10-20 10:50:00,77.58,77.64,77.46,77.64,40290.0,74.7231,74.7809,74.6075,74.7809,40290.0
2023-10-20 11:00:00,77.66,77.76,77.61,77.72,21535.0,74.8002,74.8965,74.752,74.858,21535.0
2023-10-20 11:10:00,77.7,77.73,77.63,77.71,21808.0,74.8387,74.8676,74.7713,74.8483,21808.0
2023-10-20 11:20:00,77.71,77.79,77.67,77.77,30524.0,74.8483,74.9254,74.8098,74.9061,30524.0
2023-10-20 11:30:00,77.75,77.79,77.66,77.77,25695.0,74.8869,74.9254,74.8002,74.9061,25695.0
2023-10-20 11:40:00,77.76,77.93,77.63,77.88,52404.0,74.8965,75.0602,74.7713,75.0121,52404.0
2023-10-20 11:50:00,77.87,78.05,77.86,78.02,29001.0,75.0024,75.1758,74.9928,75.1469,29001.0
2023-10-20 12:00:00,78.03,78.09,77.78,77.78,24351.0,75.1566,75.2143,74.9158,74.9158,24351.0
2023-10-20 12:10:00,77.78,77.79,77.68,77.7,15868.0,74.9158,74.9254,74.8194,74.8387,15868.0
2023-10-20 12:20:00,77.7,77.86,77.65,77.71,52291.0,74.8387,74.9928,74.7905,74.8483,52291.0
2023-10-20 12:30:00,77.72,77.9,77.72,77.86,16832.0,74.858,75.0313,74.858,74.9928,16832.0
2023-10-20 12:40:00,77.83,77.87,77.78,77.86,16032.0,74.9639,75.0024,74.9158,74.9928,16032.0
2023-10-20 12:50:00,77.86,78.04,77.77,78.03,27440.0,74.9928,75.1662,74.9061,75.1566,27440.0
2023-10-20 13:00:00,78.02,78.03,77.86,77.88,31299.0,75.1469,75.1566,74.9928,75.0121,31299.0
2023-10-20 13:10:00,77.88,78.01,77.79,77.96,33868.0,75.0121,75.1373,74.9254,75.0891,33868.0
2023-10-20 13:20:00,77.95,78.1,77.94,78.01,31196.0,75.0795,75.224,75.0699,75.1373,31196.0
2023-10-20 13:30:00,78.02,78.04,77.96,77.99,30783.0,75.1469,75.1662,75.0891,75.118,30783.0
2023-10-20 13:40:00,77.98,78.08,77.97,77.99,24011.0,75.1084,75.2047,75.0988,75.118,24011.0
2023-10-20 13:50:00,78.0,78.04,77.83,78.04,53624.0,75.1277,75.1662,74.9639,75.1662,53624.0
2023-10-20 14:00:00,78.05,78.06,77.95,78.04,32665.0,75.1758,75.1854,75.0795,75.1662,32665.0
2023-10-20 14:10:00,78.04,78.04,77.77,77.85,54252.0,75.1662,75.1662,74.9061,74.9832,54252.0
2023-10-20 14:20:00,77.85,77.89,77.78,77.83,24745.0,74.9832,75.0217,74.9158,74.9639,24745.0
2023-10-20 14:30:00,77.82,77.97,77.77,77.95,41194.0,74.9543,75.0988,74.9061,75.0795,41194.0
2023-10-20 14:40:00,77.95,78.0,77.85,77.87,32105.0,75.0795,75.1277,74.9832,75.0024,32105.0
2023-10-20 14:50:00,77.85,77.87,77.71,77.77,81033.0,74.9832,75.0024,74.8483,74.9061,81033.0
2023-10-20 15:00:00,77.78,77.85,77.74,77.74,36699.0,74.9158,74.9832,74.8772,74.8772,36699.0
2023-10-20 15:10:00,77.72,77.88,77.7,77.88,38845.0,74.858,75.0121,74.8387,75.0121,38845.0
2023-10-20 15:20:00,77.87,77.88,77.68,77.81,36495.0,75.0024,75.0121,74.8194,74.9447,36495.0
2023-10-20 15:30:00,77.81,77.84,77.72,77.8,47154.0,74.9447,74.9736,74.858,74.935,47154.0
2023-10-20 15:40:00,77.79,77.79,77.58,77.66,56074.0,74.9254,74.9254,74.7231,74.8002,56074.0
2023-10-20 15:50:00,77.65,77.65,77.53,77.58,214234.0,74.7905,74.7905,74.675,74.7231,214234.0
2023-10-23 09:30:00,77.75,77.83,77.28,77.43,74267.0,74.8869,74.9639,74.4342,74.5786,74267.0
2023-10-23 09:40:00,77.43,77.65,77.39,77.5,40944.0,74.5786,74.7905,74.5401,74.6461,40944.0
2023-10-23 09:50:00,77.52,77.53,77.2,77.47,58616.0,74.6653,74.675,74.3571,74.6172,58616.0
2023-10-23 10:00:00,77.49,77.62,77.47,77.55,23975.0,74.6364,74.7617,74.6172,74.6942,23975.0
2023-10-23 10:10:00,77.59,77.73,77.43,77.54,23640.0,74.7328,74.8676,74.5786,74.6846,23640.0
2023-10-23 10:20:00,77.54,77.64,77.42,77.42,22007.0,74.6846,74.7809,74.569,74.569,22007.0
2023-10-23 10:30:00,77.43,77.47,77.16,77.24,24779.0,74.5786,74.6172,74.3186,74.3956,24779.0
2023-10-23 10:40:00,77.25,77.47,77.25,77.47,19258.0,74.4053,74.6172,74.4053,74.6172,19258.0
2023-10-23 10:50:00,77.46,77.58,77.37,77.56,23394.0,74.6075,74.7231,74.5209,74.7039,23394.0
2023-10-23 11:00:00,77.57,77.66,77.47,77.61,19240.0,74.7135,74.8002,74.6172,74.752,19240.0
2023-10-23 11:10:00,77.62,77.74,77.6,77.66,22323.0,74.7617,74.8772,74.7424,74.8002,22323.0
2023-10-23 11:20:00,77.67,77.85,77.65,77.73,40098.0,74.8098,74.9832,74.7905,74.8676,40098.0
2023-10-23 11:30:00,77.74,77.84,77.72,77.75,14947.0,74.8772,74.9736,74.858,74.8869,14947.0
2023-10-23 11:40:00,77.73,77.76,77.63,77.76,18650.0,74.8676,74.8965,74.7713,74.8965,18650.0
2023-10-23 11:50:00,77.77,77.94,77.77,77.94,22307.0,74.9061,75.0699,74.9061,75.0699,22307.0
2023-10-23 12:00:00,77.94,77.95,77.81,77.86,19737.0,75.0699,75.0795,74.9447,74.9928,19737.0
2023-10-23 12:10:00,77.86,77.86,77.59,77.59,16713.0,74.9928,74.9928,74.7328,74.7328,16713.0
2023-10-23 12:20:00,77.59,77.72,77.57,77.69,11108.0,74.7328,74.858,74.7135,74.8291,11108.0
2023-10-23 12:30:00,77.69,77.72,77.66,77.7,18508.0,74.8291,74.858,74.8002,74.8387,18508.0
2023-10-23 12:40:00,77.7,77.72,77.65,77.7,12153.0,74.8387,74.858,74.7905,74.8387,12153.0
2023-10-23 12:50:00,77.72,77.85,77.69,77.85,19988.0,74.858,74.9832,74.8291,74.9832,19988.0
2023-10-23 13:00:00,77.85,77.89,77.74,77.79,23671.0,74.9832,75.0217,74.8772,74.9254,23671.0
2023-10-23 13:10:00,77.78,77.78,77.59,77.6,21975.0,74.9158,74.9158,74.7328,74.7424,21975.0
2023-10-23 13:20:00,77.59,77.67,77.5,77.59,14883.0,74.7328,74.8098,74.6461,74.7328,14883.0
2023-10-23 13:30:00,77.58,77.63,77.51,77.56,18488.0,74.7231,74.7713,74.6557,74.7039,18488.0
2023-10-23 13:40:00,77.57,77.66,77.56,77.62,19136.0,74.7135,74.8002,74.7039,74.7617,19136.0
2023-10-23 13:50:00,77.62,77.63,77.46,77.5,14594.0,74.7617,74.7713,74.6075,74.6461,14594.0
2023-10-23 14:00:00,77.5,77.55,77.42,77.55,14034.0,74.6461,74.6942,74.569,74.6942,14034.0
2023-10-23 14:10:00,77.54,77.55,77.39,77.4,15724.0,74.6846,74.6942,74.5401,74.5498,15724.0
2023-10-23 14:20:00,77.4,77.48,77.37,77.41,20982.0,74.5498,74.6268,74.5209,74.5594,20982.0
2023-10-23 14:30:00,77.42,77.48,77.35,77.47,33737.0,74.569,74.6268,74.5016,74.6172,33737.0
2023-10-23 14:40:00,77.48,77.58,77.42,77.49,42978.0,74.6268,74.7231,74.569,74.6364,42978.0
2023-10-23 14:50:00,77.49,77.6,77.42,77.59,28488.0,74.6364,74.7424,74.569,74.7328,28488.0
2023-10-23 15:00:00,77.6,77.63,77.48,77.49,25733.0,74.7424,74.7713,74.6268,74.6364,25733.0
2023-10-23 15:10:00,77.49,77.57,77.45,77.46,38183.0,74.6364,74.7135,74.5979,74.6075,38183.0
2023-10-23 15:20:00,77.44,77.45,77.23,77.27,30130.0,74.5883,74.5979,74.386,74.4245,30130.0
2023-10-23 15:30:00,77.27,77.34,77.16,77.23,37399.0,74.4245,74.492,74.3186,74.386,37399.0
2023-10-23 15:40:00,77.22,77.42,77.2,77.42,65060.0,74.3764,74.569,74.3571,74.569,65060.0
2023-10-23 15:50:00,77.41,77.42,77.14,77.16,189958.0,74.5594,74.569,74.2993,74.3186,189958.0
2023-10-24 09:30:00,77.67,78.08,77.57,77.94,49716.0,74.8098,75.2047,74.7135,75.0699,49716.0
2023-10-24 09:40:00,77.94,77.96,77.73,77.85,18049.0,75.0699,75.0891,74.8676,74.9832,18049.0
2023-10-24 09:50:00,77.86,77.87,77.6,77.84,18411.0,74.9928,75.0024,74.7424,74.9736,18411.0
2023-10-24 10:00:00,77.82,77.82,77.64,77.8,24153.0,74.9543,74.9543,74.7809,74.935,24153.0
2023-10-24 10:10:00,77.81,77.95,77.73,77.95,23848.0,74.9447,75.0795,74.8676,75.0795,23848.0
2023-10-24 10:20:00,77.96,78.13,77.89,78.13,16464.0,75.0891,75.2529,75.0217,75.2529,16464.0
2023-10-24 10:30:00,78.12,78.14,78.03,78.08,23962.0,75.2432,75.2625,75.1566,75.2047,23962.0
2023-10-24 10:40:00,78.09,78.17,78.04,78.16,27853.0,75.2143,75.2914,75.1662,75.2818,27853.0
2023-10-24 10:50:00,78.17,78.23,78.1,78.11,26425.0,75.2914,75.3492,75.224,75.2336,26425.0
2023-10-24 11:00:00,78.11,78.11,77.9,77.93,34760.0,75.2336,75.2336,75.0313,75.0602,34760.0
2023-10-24 11:10:00,77.9,77.92,77.81,77.87,18797.0,75.0313,75.0506,74.9447,75.0024,18797.0
2023-10-24 11:20:00,77.88,77.9,77.72,77.74,15656.0,75.0121,75.0313,74.858,74.8772,15656.0
2023-10-24 11:30:00,77.77,77.93,77.76,77.93,22698.0,74.9061,75.0602,74.8965,75.0602,22698.0
2023-10-24 11:40:00,77.94,78.05,77.92,78.01,36621.0,75.0699,75.1758,75.0506,75.1373,36621.0
2023-10-24 11:50:00,77.94,77.96,77.81,77.9,29878.0,75.0699,75.0891,74.9447,75.0313,29878.0
2023-10-24 12:00:00,77.91,77.98,77.84,77.89,10193.0,75.041,75.1084,74.9736,75.0217,10193.0
2023-10-24 12:10:00,77.89,77.91,77.66,77.68,13756.0,75.0217,75.041,74.8002,74.8194,13756.0
2023-10-24 12:20:00,77.69,77.69,77.55,77.58,14818.0,74.8291,74.8291,74.6942,74.7231,14818.0
2023-10-24 12:30:00,77.58,77.65,77.55,77.64,10904.0,74.7231,74.7905,74.6942,74.7809,10904.0
2023-10-24 12:40:00,77.64,77.66,77.49,77.49,14548.0,74.7809,74.8002,74.6364,74.6364,14548.0
2023-10-24 12:50:00,77.46,77.49,77.4,77.48,13141.0,74.6075,74.6364,74.5498,74.6268,13141.0
2023-10-24 13:00:00,77.47,77.61,77.45,77.58,13111.0,74.6172,74.752,74.5979,74.7231,13111.0
2023-10-24 13:10:00,77.57,77.57,77.49,77.56,16361.0,74.7135,74.7135,74.6364,74.7039,16361.0
2023-10-24 13:20:00,77.56,77.61,77.49,77.61,14555.0,74.7039,74.752,74.6364,74.752,14555.0
2023-10-24 13:30:00,77.62,77.65,77.51,77.59,12632.0,74.7617,74.7905,74.6557,74.7328,12632.0
2023-10-24 13:40:00,77.59,77.6,77.54,77.57,15074.0,74.7328,74.7424,74.6846,74.7135,15074.0
2023-10-24 13:50:00,77.57,77.6,77.46,77.5,10836.0,74.7135,74.7424,74.6075,74.6461,10836.0
2023-10-24 14:00:00,77.54,77.59,77.47,77.57,15494.0,74.6846,74.7328,74.6172,74.7135,15494.0
2023-10-24 14:10:00,77.59,77.59,77.52,77.56,44405.0,74.7328,74.7328,74.6653,74.7039,44405.0
2023-10-24 14:20:00,77.56,77.59,77.53,77.59,9058.0,74.7039,74.7328,74.675,74.7328,9058.0
2023-10-24 14:30:00,77.62,77.77,77.62,77.67,13869.0,74.7617,74.9061,74.7617,74.8098,13869.0
2023-10-24 14:40:00,77.7,77.75,77.67,77.71,8780.0,74.8387,74.8869,74.8098,74.8483,8780.0
2023-10-24 14:50:00,77.72,77.79,77.71,77.78,15078.0,74.858,74.9254,74.8483,74.9158,15078.0
2023-10-24 15:00:00,77.79,77.81,77.69,77.71,14213.0,74.9254,74.9447,74.8291,74.8483,14213.0
2023-10-24 15:10:00,77.7,77.82,77.7,77.81,25877.0,74.8387,74.9543,74.8387,74.9447,25877.0
2023-10-24 15:20:00,77.81,77.85,77.69,77.79,27430.0,74.9447,74.9832,74.8291,74.9254,27430.0
2023-10-24 15:30:00,77.8,77.8,77.7,77.77,30482.0,74.935,74.935,74.8387,74.9061,30482.0
2023-10-24 15:40:00,77.76,77.83,77.72,77.77,25174.0,74.8965,74.9639,74.858,74.9061,25174.0
2023-10-24 15:50:00,77.77,77.85,77.69,77.75,112962.0,74.9061,74.9832,74.8291,74.8869,112962.0
2023-10-25 09:30:00,77.97,78.49,77.47,78.47,47810.0,75.0988,75.5996,74.6172,75.5804,47810.0
2023-10-25 09:40:00,78.44,78.48,78.16,78.3,30666.0,75.5515,75.59,75.2818,75.4166,30666.0
2023-10-25 09:50:00,78.28,78.44,78.2,78.4,22927.0,75.3973,75.5515,75.3203,75.5129,22927.0
2023-10-25 10:00:00,78.39,78.4,78.16,78.28,23559.0,75.5033,75.5129,75.2818,75.3973,23559.0
2023-10-25 10:10:00,78.29,78.34,78.19,78.31,23623.0,75.407,75.4551,75.3107,75.4262,23623.0
2023-10-25 10:20:00,78.31,78.47,78.15,78.42,38459.0,75.4262,75.5804,75.2721,75.5322,38459.0
2023-10-25 10:30:00,78.41,78.54,78.29,78.51,35726.0,75.5226,75.6478,75.407,75.6189,35726.0
2023-10-25 10:40:00,78.51,78.81,78.46,78.76,27131.0,75.6189,75.9078,75.5707,75.8597,27131.0
2023-10-25 10:50:00,78.75,78.93,78.73,78.76,29925.0,75.85,76.0234,75.8308,75.8597,29925.0
2023-10-25 11:00:00,78.75,78.92,78.72,78.77,38586.0,75.85,76.0138,75.8211,75.8693,38586.0
2023-10-25 11:10:00,78.78,78.86,78.66,78.78,21225.0,75.8789,75.956,75.7634,75.8789,21225.0
2023-10-25 11:20:00,78.76,78.92,78.68,78.86,25610.0,75.8597,76.0138,75.7826,75.956,25610.0
2023-10-25 11:30:00,78.84,78.93,78.77,78.87,25881.0,75.9367,76.0234,75.8693,75.9656,25881.0
2023-10-25 11:40:00,78.87,78.87,78.67,78.73,24441.0,75.9656,75.9656,75.773,75.8308,24441.0
2023-10-25 11:50:00,78.73,78.79,78.71,78.77,16307.0,75.8308,75.8886,75.8115,75.8693,16307.0
2023-10-25 12:00:00,78.76,78.76,78.57,78.6,13960.0,75.8597,75.8597,75.6767,75.7056,13960.0
2023-10-25 12:10:00,78.6,78.61,78.46,78.48,16588.0,75.7056,75.7152,75.5707,75.59,16588.0
2023-10-25 12:20:00,78.47,78.6,78.46,78.55,19695.0,75.5804,75.7056,75.5707,75.6574,19695.0
2023-10-25 12:30:00,78.55,78.62,78.49,78.5,23816.0,75.6574,75.7248,75.5996,75.6092,23816.0
2023-10-25 12:40:00,78.49,78.49,78.3,78.33,19995.0,75.5996,75.5996,75.4166,75.4455,19995.0
2023-10-25 12:50:00,78.32,78.34,78.22,78.25,16222.0,75.4359,75.4551,75.3396,75.3685,16222.0
2023-10-25 13:00:00,78.24,78.35,78.22,78.35,30240.0,75.3588,75.4648,75.3396,75.4648,30240.0
2023-10-25 13:10:00,78.34,78.34,78.18,78.32,50702.0,75.4551,75.4551,75.301,75.4359,50702.0
2023-10-25 13:20:00,78.31,78.4,78.25,78.25,18247.0,75.4262,75.5129,75.3685,75.3685,18247.0
2023-10-25 13:30:00,78.24,78.26,78.15,78.19,18597.0,75.3588,75.3781,75.2721,75.3107,18597.0
2023-10-25 13:40:00,78.18,78.25,78.13,78.15,19610.0,75.301,75.3685,75.2529,75.2721,19610.0
2023-10-25 13:50:00,78.12,78.27,78.1,78.26,19034.0,75.2432,75.3877,75.224,75.3781,19034.0
2023-10-25 14:00:00,78.26,78.29,78.2,78.23,19225.0,75.3781,75.407,75.3203,75.3492,19225.0
2023-10-25 14:10:00,78.24,78.27,78.18,78.23,29397.0,75.3588,75.3877,75.301,75.3492,29397.0
2023-10-25 14:20:00,78.24,78.33,78.24,78.31,18641.0,75.3588,75.4455,75.3588,75.4262,18641.0
2023-10-25 14:30:00,78.32,78.35,78.27,78.27,22121.0,75.4359,75.4648,75.3877,75.3877,22121.0
2023-10-25 14:40:00,78.26,78.29,78.2,78.26,20600.0,75.3781,75.407,75.3203,75.3781,20600.0
2023-10-25 14:50:00,78.27,78.4,78.25,78.3,21441.0,75.3877,75.5129,75.3685,75.4166,21441.0
2023-10-25 15:00:00,78.31,78.33,78.21,78.29,24636.0,75.4262,75.4455,75.3299,75.407,24636.0
2023-10-25 15:10:00,78.29,78.38,78.29,78.36,25223.0,75.407,75.4937,75.407,75.4744,25223.0
2023-10-25 15:20:00,78.35,78.41,78.32,78.36,39582.0,75.4648,75.5226,75.4359,75.4744,39582.0
2023-10-25 15:30:00,78.37,78.43,78.31,78.32,32795.0,75.484,75.5418,75.4262,75.4359,32795.0
2023-10-25 15:40:00,78.31,78.34,78.19,78.33,37266.0,75.4262,75.4551,75.3107,75.4455,37266.0
2023-10-25 15:50:00,78.32,78.39,78.17,78.27,117639.0,75.4359,75.5033,75.2914,75.3877,117639.0
2023-10-26 09:30:00,78.49,79.15,78.11,79.1,57807.0,75.5996,76.2353,75.2336,76.1872,57807.0
2023-10-26 09:40:00,79.1,79.23,78.94,79.02,36113.0,76.1872,76.3124,76.033,76.1101,36113.0
2023-10-26 09:50:00,79.03,79.24,78.85,78.85,28919.0,76.1197,76.322,75.9464,75.9464,28919.0
2023-10-26 10:00:00,78.85,78.91,78.66,78.78,39755.0,75.9464,76.0041,75.7634,75.8789,39755.0
2023-10-26 10:10:00,78.8,78.97,78.79,78.91,30566.0,75.8982,76.0619,75.8886,76.0041,30566.0
2023-10-26 10:20:00,78.91,79.13,78.88,79.03,28718.0,76.0041,76.216,75.9753,76.1197,28718.0
2023-10-26 10:30:00,79.02,79.06,78.79,78.89,30338.0,76.1101,76.1486,75.8886,75.9849,30338.0
2023-10-26 10:40:00,78.9,78.92,78.75,78.8,26247.0,75.9945,76.0138,75.85,75.8982,26247.0
2023-10-26 10:50:00,78.8,78.96,78.74,78.77,17637.0,75.8982,76.0523,75.8404,75.8693,17637.0
2023-10-26 11:00:00,78.75,78.83,78.53,78.57,18286.0,75.85,75.9271,75.6381,75.6767,18286.0
2023-10-26 11:10:00,78.57,78.57,78.32,78.38,22815.0,75.6767,75.6767,75.4359,75.4937,22815.0
2023-10-26 11:20:00,78.38,78.5,78.36,78.5,23718.0,75.4937,75.6092,75.4744,75.6092,23718.0
2023-10-26 11:30:00,78.5,78.74,78.5,78.71,14283.0,75.6092,75.8404,75.6092,75.8115,14283.0
2023-10-26 11:40:00,78.69,78.89,78.69,78.79,17398.0,75.7922,75.9849,75.7922,75.8886,17398.0
2023-10-26 11:50:00,78.78,78.82,78.62,78.63,16797.0,75.8789,75.9175,75.7248,75.7345,16797.0
2023-10-26 12:00:00,78.62,78.62,78.41,78.48,17925.0,75.7248,75.7248,75.5226,75.59,17925.0
2023-10-26 12:10:00,78.46,78.47,78.28,78.33,18135.0,75.5707,75.5804,75.3973,75.4455,18135.0
2023-10-26 12:20:00,78.33,78.38,78.26,78.38,22627.0,75.4455,75.4937,75.3781,75.4937,22627.0
2023-10-26 12:30:00,78.36,78.43,78.24,78.24,16002.0,75.4744,75.5418,75.3588,75.3588,16002.0
2023-10-26 12:40:00,78.23,78.32,78.16,78.24,15851.0,75.3492,75.4359,75.2818,75.3588,15851.0
2023-10-26 12:50:00,78.26,78.35,78.22,78.27,20931.0,75.3781,75.4648,75.3396,75.3877,20931.0
2023-10-26 13:00:00,78.27,78.33,78.2,78.23,20678.0,75.3877,75.4455,75.3203,75.3492,20678.0
2023-10-26 13:10:00,78.24,78.3,78.18,78.25,18451.0,75.3588,75.4166,75.301,75.3685,18451.0
2023-10-26 13:20:00,78.25,78.25,78.08,78.12,21714.0,75.3685,75.3685,75.2047,75.2432,21714.0
2023-10-26 13:30:00,78.11,78.11,77.98,78.05,26680.0,75.2336,75.2336,75.1084,75.1758,26680.0
2023-10-26 13:40:00,78.04,78.06,77.96,77.97,26245.0,75.1662,75.1854,75.0891,75.0988,26245.0
2023-10-26 13:50:00,77.98,78.03,77.93,78.01,36051.0,75.1084,75.1566,75.0602,75.1373,36051.0
2023-10-26 14:00:00,78.01,78.04,77.91,77.91,28432.0,75.1373,75.1662,75.041,75.041,28432.0
2023-10-26 14:10:00,77.92,78.21,77.92,78.19,15798.0,75.0506,75.3299,75.0506,75.3107,15798.0
2023-10-26 14:20:00,78.2,78.21,78.04,78.08,14519.0,75.3203,75.3299,75.1662,75.2047,14519.0
2023-10-26 14:30:00,78.09,78.25,78.07,78.18,31125.0,75.2143,75.3685,75.1951,75.301,31125.0
2023-10-26 14:40:00,78.18,78.2,78.1,78.12,17800.0,75.301,75.3203,75.224,75.2432,17800.0
2023-10-26 14:50:00,78.12,78.18,78.1,78.15,35419.0,75.2432,75.301,75.224,75.2721,35419.0
2023-10-26 15:00:00,78.15,78.21,78.1,78.1,32928.0,75.2721,75.3299,75.224,75.224,32928.0
2023-10-26 15:10:00,78.11,78.11,77.93,78.01,25653.0,75.2336,75.2336,75.0602,75.1373,25653.0
2023-10-26 15:20:00,78.0,78.03,77.83,77.83,39810.0,75.1277,75.1566,74.9639,74.9639,39810.0
2023-10-26 15:30:00,77.83,77.9,77.71,77.73,35763.0,74.9639,75.0313,74.8483,74.8676,35763.0
2023-10-26 15:40:00,77.73,77.73,77.56,77.67,32812.0,74.8676,74.8676,74.7039,74.8098,32812.0
2023-10-26 15:50:00,77.67,77.74,77.46,77.52,225176.0,74.8098,74.8772,74.6075,74.6653,225176.0
2023-10-27 09:30:00,77.32,77.57,76.99,77.16,48185.0,74.4727,74.7135,74.1549,74.3186,48185.0
2023-10-27 09:40:00,77.16,77.16,76.75,76.9,30285.0,74.3186,74.3186,73.9237,74.0682,30285.0
2023-10-27 09:50:00,76.89,77.09,76.8,77.06,28112.0,74.0585,74.2512,73.9718,74.2223,28112.0
2023-10-27 10:00:00,77.07,77.1,76.8,76.82,28029.0,74.2319,74.2608,73.9718,73.9911,28029.0
2023-10-27 10:10:00,76.85,76.95,76.72,76.72,21624.0,74.02,74.1163,73.8948,73.8948,21624.0
2023-10-27 10:20:00,76.72,76.81,76.59,76.81,47093.0,73.8948,73.9815,73.7696,73.9815,47093.0
2023-10-27 10:30:00,76.81,76.83,76.62,76.63,35226.0,73.9815,74.0007,73.7985,73.8081,35226.0
2023-10-27 10:40:00,76.64,76.69,76.4,76.52,25193.0,73.8177,73.8659,73.5866,73.7022,25193.0
2023-10-27 10:50:00,76.54,76.85,76.5,76.85,75612.0,73.7214,74.02,73.6829,74.02,75612.0
2023-10-27 11:00:00,76.86,77.04,76.84,76.97,29709.0,74.0296,74.203,74.0104,74.1356,29709.0
2023-10-27 11:10:00,76.97,77.16,76.95,76.97,25089.0,74.1356,74.3186,74.1163,74.1356,25089.0
2023-10-27 11:20:00,76.94,77.1,76.87,77.06,23884.0,74.1067,74.2608,74.0393,74.2223,23884.0
2023-10-27 11:30:00,77.04,77.12,76.93,77.03,28838.0,74.203,74.2801,74.0971,74.1934,28838.0
2023-10-27 11:40:00,77.01,77.06,76.8,76.86,22147.0,74.1741,74.2223,73.9718,74.0296,22147.0
2023-10-27 11:50:00,76.85,76.85,76.68,76.75,24200.0,74.02,74.02,73.8563,73.9237,24200.0
2023-10-27 12:00:00,76.74,76.75,76.57,76.74,25020.0,73.9141,73.9237,73.7503,73.9141,25020.0
2023-10-27 12:10:00,76.74,76.77,76.67,76.7,52717.0,73.9141,73.943,73.8466,73.8755,52717.0
2023-10-27 12:20:00,76.7,76.78,76.65,76.77,29098.0,73.8755,73.9526,73.8274,73.943,29098.0
2023-10-27 12:30:00,76.77,76.92,76.75,76.91,14872.0,73.943,74.0874,73.9237,74.0778,14872.0
2023-10-27 12:40:00,76.9,76.9,76.58,76.61,32372.0,74.0682,74.0682,73.7599,73.7888,32372.0
2023-10-27 12:50:00,76.62,76.62,76.46,76.5,20765.0,73.7985,73.7985,73.6444,73.6829,20765.0
2023-10-27 13:00:00,76.51,76.62,76.42,76.46,34679.0,73.6925,73.7985,73.6058,73.6444,34679.0
2023-10-27 13:10:00,76.47,76.53,76.28,76.33,27737.0,73.654,73.7118,73.471,73.5192,27737.0
2023-10-27 13:20:00,76.33,76.39,76.24,76.33,21263.0,73.5192,73.5769,73.4325,73.5192,21263.0
2023-10-27 13:30:00,76.32,76.39,76.24,76.27,24907.0,73.5095,73.5769,73.4325,73.4614,24907.0
2023-10-27 13:40:00,76.26,76.33,76.21,76.21,20796.0,73.4517,73.5192,73.4036,73.4036,20796.0
2023-10-27 13:50:00,76.22,76.26,76.07,76.12,17842.0,73.4132,73.4517,73.2687,73.3169,17842.0
2023-10-27 14:00:00,76.11,76.12,75.92,76.08,36245.0,73.3073,73.3169,73.1243,73.2784,36245.0
2023-10-27 14:10:00,76.08,76.28,76.07,76.2,24414.0,73.2784,73.471,73.2687,73.3939,24414.0
2023-10-27 14:20:00,76.19,76.19,76.01,76.04,11589.0,73.3843,73.3843,73.2109,73.2398,11589.0
2023-10-27 14:30:00,76.04,76.29,76.02,76.29,34964.0,73.2398,73.4806,73.2206,73.4806,34964.0
2023-10-27 14:40:00,76.28,76.41,76.25,76.27,27075.0,73.471,73.5962,73.4421,73.4614,27075.0
2023-10-27 14:50:00,76.27,76.28,76.07,76.14,30246.0,73.4614,73.471,73.2687,73.3362,30246.0
2023-10-27 15:00:00,76.14,76.21,76.09,76.11,26575.0,73.3362,73.4036,73.288,73.3073,26575.0
2023-10-27 15:10:00,76.14,76.22,76.09,76.18,32491.0,73.3362,73.4132,73.288,73.3747,32491.0
2023-10-27 15:20:00,76.19,76.36,76.14,76.36,32678.0,73.3843,73.5481,73.3362,73.5481,32678.0
2023-10-27 15:30:00,76.37,76.39,76.16,76.2,51039.0,73.5577,73.5769,73.3554,73.3939,51039.0
2023-10-27 15:40:00,76.19,76.36,76.16,76.35,50878.0,73.3843,73.5481,73.3554,73.5384,50878.0
2023-10-27 15:50:00,76.35,76.54,76.3,76.49,236563.0,73.5384,73.7214,73.4903,73.6733,236563.0
2023-10-30 09:30:00,77.0,77.57,76.99,77.36,43554.0,74.1645,74.7135,74.1549,74.5112,43554.0
2023-10-30 09:40:00,77.36,77.44,77.12,77.15,29966.0,74.5112,74.5883,74.2801,74.309,29966.0
2023-10-30 09:50:00,77.19,77.48,77.12,77.4,27755.0,74.3475,74.6268,74.2801,74.5498,27755.0
2023-10-30 10:00:00,77.38,77.53,77.26,77.27,29382.0,74.5305,74.675,74.4149,74.4245,29382.0
2023-10-30 10:10:00,77.26,77.28,76.89,77.08,22456.0,74.4149,74.4342,74.0585,74.2415,22456.0
2023-10-30 10:20:00,77.1,77.28,77.04,77.26,26229.0,74.2608,74.4342,74.203,74.4149,26229.0
2023-10-30 10:30:00,77.26,77.29,77.11,77.15,23505.0,74.4149,74.4438,74.2704,74.309,23505.0
2023-10-30 10:40:00,77.14,77.25,77.09,77.15,24739.0,74.2993,74.4053,74.2512,74.309,24739.0
2023-10-30 10:50:00,77.14,77.23,77.12,77.19,29023.0,74.2993,74.386,74.2801,74.3475,29023.0
2023-10-30 11:00:00,77.19,77.32,77.19,77.3,16280.0,74.3475,74.4727,74.3475,74.4534,16280.0
2023-10-30 11:10:00,77.3,77.35,77.24,77.25,15803.0,74.4534,74.5016,74.3956,74.4053,15803.0
2023-10-30 11:20:00,77.26,77.26,77.1,77.14,16564.0,74.4149,74.4149,74.2608,74.2993,16564.0
2023-10-30 11:30:00,77.14,77.21,77.13,77.16,18141.0,74.2993,74.3668,74.2897,74.3186,18141.0
2023-10-30 11:40:00,77.15,77.2,77.12,77.17,15967.0,74.309,74.3571,74.2801,74.3282,15967.0
2023-10-30 11:50:00,77.17,77.25,77.16,77.22,14930.0,74.3282,74.4053,74.3186,74.3764,14930.0
2023-10-30 12:00:00,77.21,77.3,77.2,77.23,14765.0,74.3668,74.4534,74.3571,74.386,14765.0
2023-10-30 12:10:00,77.23,77.35,77.22,77.31,17005.0,74.386,74.5016,74.3764,74.4631,17005.0
2023-10-30 12:20:00,77.32,77.32,77.27,77.28,14152.0,74.4727,74.4727,74.4245,74.4342,14152.0
2023-10-30 12:30:00,77.28,77.39,77.28,77.31,17506.0,74.4342,74.5401,74.4342,74.4631,17506.0
2023-10-30 12:40:00,77.31,77.33,77.26,77.32,18997.0,74.4631,74.4823,74.4149,74.4727,18997.0
2023-10-30 12:50:00,77.33,77.34,77.23,77.27,23160.0,74.4823,74.492,74.386,74.4245,23160.0
2023-10-30 13:00:00,77.29,77.31,77.22,77.26,32676.0,74.4438,74.4631,74.3764,74.4149,32676.0
2023-10-30 13:10:00,77.25,77.39,77.23,77.39,28112.0,74.4053,74.5401,74.386,74.5401,28112.0
2023-10-30 13:20:00,77.39,77.66,77.36,77.66,26211.0,74.5401,74.8002,74.5112,74.8002,26211.0
2023-10-30 13:30:00,77.65,77.73,77.56,77.58,26480.0,74.7905,74.8676,74.7039,74.7231,26480.0
2023-10-30 13:40:00,77.57,77.6,77.55,77.58,28053.0,74.7135,74.7424,74.6942,74.7231,28053.0
2023-10-30 13:50:00,77.59,77.6,77.53,77.56,29240.0,74.7328,74.7424,74.675,74.7039,29240.0
2023-10-30 14:00:00,77.56,77.57,77.41,77.42,32709.0,74.7039,74.7135,74.5594,74.569,32709.0
2023-10-30 14:10:00,77.42,77.51,77.41,77.49,22814.0,74.569,74.6557,74.5594,74.6364,22814.0
2023-10-30 14:20:00,77.48,77.51,77.45,77.46,29802.0,74.6268,74.6557,74.5979,74.6075,29802.0
2023-10-30 14:30:00,77.46,77.53,77.43,77.51,19679.0,74.6075,74.675,74.5786,74.6557,19679.0
2023-10-30 14:40:00,77.5,77.57,77.39,77.51,28984.0,74.6461,74.7135,74.5401,74.6557,28984.0
2023-10-30 14:50:00,77.52,77.55,77.46,77.49,19873.0,74.6653,74.6942,74.6075,74.6364,19873.0
2023-10-30 15:00:00,77.48,77.56,77.46,77.49,32973.0,74.6268,74.7039,74.6075,74.6364,32973.0
2023-10-30 15:10:00,77.5,77.58,77.49,77.54,31042.0,74.6461,74.7231,74.6364,74.6846,31042.0
2023-10-30 15:20:00,77.53,77.57,77.46,77.54,38769.0,74.675,74.7135,74.6075,74.6846,38769.0
2023-10-30 15:30:00,77.54,77.66,77.53,77.63,38619.0,74.6846,74.8002,74.675,74.7713,38619.0
2023-10-30 15:40:00,77.62,77.63,77.49,77.54,43085.0,74.7617,74.7713,74.6364,74.6846,43085.0
2023-10-30 15:50:00,77.54,77.56,77.39,77.4,198192.0,74.6846,74.7039,74.5401,74.5498,198192.0
2023-10-31 09:30:00,77.56,78.35,77.09,78.2,63781.0,74.7039,75.4648,74.2512,75.3203,63781.0
2023-10-31 09:40:00,78.18,78.24,77.83,77.86,75698.0,75.301,75.3588,74.9639,74.9928,75698.0
2023-10-31 09:50:00,77.88,77.99,77.72,77.92,40944.0,75.0121,75.118,74.858,75.0506,40944.0
2023-10-31 10:00:00,77.91,77.93,77.6,77.63,47899.0,75.041,75.0602,74.7424,74.7713,47899.0
2023-10-31 10:10:00,77.63,78.03,77.63,78.03,43957.0,74.7713,75.1566,74.7713,75.1566,43957.0
2023-10-31 10:20:00,78.05,78.05,77.69,77.71,40829.0,75.1758,75.1758,74.8291,74.8483,40829.0
2023-10-31 10:30:00,77.72,77.76,77.51,77.56,26797.0,74.858,74.8965,74.6557,74.7039,26797.0
2023-10-31 10:40:00,77.54,77.7,77.54,77.58,20012.0,74.6846,74.8387,74.6846,74.7231,20012.0
2023-10-31 10:50:00,77.58,77.7,77.57,77.66,24160.0,74.7231,74.8387,74.7135,74.8002,24160.0
2023-10-31 11:00:00,77.67,77.71,77.49,77.51,16179.0,74.8098,74.8483,74.6364,74.6557,16179.0
2023-10-31 11:10:00,77.52,77.66,77.52,77.58,23252.0,74.6653,74.8002,74.6653,74.7231,23252.0
2023-10-31 11:20:00,77.57,77.65,77.51,77.59,32013.0,74.7135,74.7905,74.6557,74.7328,32013.0
2023-10-31 11:30:00,77.59,77.76,77.56,77.73,21596.0,74.7328,74.8965,74.7039,74.8676,21596.0
2023-10-31 11:40:00,77.72,77.74,77.55,77.55,25379.0,74.858,74.8772,74.6942,74.6942,25379.0
2023-10-31 11:50:00,77.54,77.7,77.54,77.7,14618.0,74.6846,74.8387,74.6846,74.8387,14618.0
2023-10-31 12:00:00,77.71,77.73,77.55,77.63,57371.0,74.8483,74.8676,74.6942,74.7713,57371.0
2023-10-31 12:10:00,77.64,77.66,77.48,77.51,26856.0,74.7809,74.8002,74.6268,74.6557,26856.0
2023-10-31 12:20:00,77.5,77.54,77.45,77.54,18657.0,74.6461,74.6846,74.5979,74.6846,18657.0
2023-10-31 12:30:00,77.56,77.64,77.47,77.58,15924.0,74.7039,74.7809,74.6172,74.7231,15924.0
2023-10-31 12:40:00,77.58,77.69,77.56,77.66,14222.0,74.7231,74.8291,74.7039,74.8002,14222.0
2023-10-31 12:50:00,77.67,77.77,77.66,77.75,16677.0,74.8098,74.9061,74.8002,74.8869,16677.0
2023-10-31 13:00:00,77.75,77.85,77.75,77.84,18666.0,74.8869,74.9832,74.8869,74.9736,18666.0
2023-10-31 13:10:00,77.84,77.88,77.71,77.87,20610.0,74.9736,75.0121,74.8483,75.0024,20610.0
2023-10-31 13:20:00,77.89,77.95,77.87,77.95,12033.0,75.0217,75.0795,75.0024,75.0795,12033.0
2023-10-31 13:30:00,77.95,78.01,77.94,78.0,17018.0,75.0795,75.1373,75.0699,75.1277,17018.0
2023-10-31 13:40:00,78.01,78.06,77.98,78.04,17198.0,75.1373,75.1854,75.1084,75.1662,17198.0
2023-10-31 13:50:00,78.06,78.14,78.05,78.11,18507.0,75.1854,75.2625,75.1758,75.2336,18507.0
2023-10-31 14:00:00,78.11,78.13,78.06,78.08,21965.0,75.2336,75.2529,75.1854,75.2047,21965.0
2023-10-31 14:10:00,78.08,78.13,78.05,78.06,22939.0,75.2047,75.2529,75.1758,75.1854,22939.0
2023-10-31 14:20:00,78.06,78.1,78.03,78.06,39162.0,75.1854,75.224,75.1566,75.1854,39162.0
2023-10-31 14:30:00,78.06,78.1,78.02,78.08,32407.0,75.1854,75.224,75.1469,75.2047,32407.0
2023-10-31 14:40:00,78.08,78.16,78.03,78.12,23495.0,75.2047,75.2818,75.1566,75.2432,23495.0
2023-10-31 14:50:00,78.13,78.24,78.13,78.23,23800.0,75.2529,75.3588,75.2529,75.3492,23800.0
2023-10-31 15:00:00,78.23,78.27,78.18,78.23,22228.0,75.3492,75.3877,75.301,75.3492,22228.0
2023-10-31 15:10:00,78.24,78.3,78.17,78.28,32287.0,75.3588,75.4166,75.2914,75.3973,32287.0
2023-10-31 15:20:00,78.28,78.29,78.19,78.28,63106.0,75.3973,75.407,75.3107,75.3973,63106.0
2023-10-31 15:30:00,78.28,78.3,78.2,78.24,66174.0,75.3973,75.4166,75.3203,75.3588,66174.0
2023-10-31 15:40:00,78.24,78.27,78.14,78.25,55986.0,75.3588,75.3877,75.2625,75.3685,55986.0
2023-10-31 15:50:00,78.25,78.3,78.04,78.1,556921.0,75.3685,75.4166,75.1662,75.224,556921.0
2023-11-01 09:30:00,78.3,78.3,77.72,78.03,63311.0,75.4166,75.4166,74.858,75.1566,63311.0
2023-11-01 09:40:00,78.03,78.34,77.93,78.32,24719.0,75.1566,75.4551,75.0602,75.4359,24719.0
2023-11-01 09:50:00,78.32,78.33,78.05,78.19,50579.0,75.4359,75.4455,75.1758,75.3107,50579.0
2023-11-01 10:00:00,78.2,78.38,78.1,78.2,82921.0,75.3203,75.4937,75.224,75.3203,82921.0
2023-11-01 10:10:00,78.22,78.43,78.13,78.43,52638.0,75.3396,75.5418,75.2529,75.5418,52638.0
2023-11-01 10:20:00,78.45,78.62,78.44,78.5,40829.0,75.5611,75.7248,75.5515,75.6092,40829.0
2023-11-01 10:30:00,78.48,78.56,78.42,78.52,42700.0,75.59,75.667,75.5322,75.6285,42700.0
2023-11-01 10:40:00,78.53,78.71,78.5,78.62,67375.0,75.6381,75.8115,75.6092,75.7248,67375.0
2023-11-01 10:50:00,78.61,78.72,78.55,78.71,36759.0,75.7152,75.8211,75.6574,75.8115,36759.0
2023-11-01 11:00:00,78.72,78.83,78.72,78.82,50964.0,75.8211,75.9271,75.8211,75.9175,50964.0
2023-11-01 11:10:00,78.82,78.86,78.66,78.86,64727.0,75.9175,75.956,75.7634,75.956,64727.0
2023-11-01 11:20:00,78.84,78.95,78.75,78.84,79342.0,75.9367,76.0427,75.85,75.9367,79342.0
2023-11-01 11:30:00,78.85,79.06,78.81,78.95,37672.0,75.9464,76.1486,75.9078,76.0427,37672.0
2023-11-01 11:40:00,78.92,78.95,78.88,78.93,34131.0,76.0138,76.0427,75.9753,76.0234,34131.0
2023-11-01 11:50:00,78.93,78.94,78.69,78.7,79322.0,76.0234,76.033,75.7922,75.8019,79322.0
2023-11-01 12:00:00,78.69,78.79,78.56,78.64,58354.0,75.7922,75.8886,75.667,75.7441,58354.0
2023-11-01 12:10:00,78.65,78.72,78.53,78.55,102282.0,75.7537,75.8211,75.6381,75.6574,102282.0
2023-11-01 12:20:00,78.56,78.6,78.49,78.5,43341.0,75.667,75.7056,75.5996,75.6092,43341.0
2023-11-01 12:30:00,78.5,78.5,78.18,78.18,39144.0,75.6092,75.6092,75.301,75.301,39144.0
2023-11-01 12:40:00,78.17,78.38,78.16,78.38,27648.0,75.2914,75.4937,75.2818,75.4937,27648.0
2023-11-01 12:50:00,78.38,78.46,78.36,78.44,24003.0,75.4937,75.5707,75.4744,75.5515,24003.0
2023-11-01 13:00:00,78.44,78.49,78.39,78.43,34811.0,75.5515,75.5996,75.5033,75.5418,34811.0
2023-11-01 13:10:00,78.44,78.56,78.44,78.54,16911.0,75.5515,75.667,75.5515,75.6478,16911.0
2023-11-01 13:20:00,78.54,78.55,78.32,78.44,18450.0,75.6478,75.6574,75.4359,75.5515,18450.0
2023-11-01 13:30:00,78.43,78.43,78.31,78.41,18719.0,75.5418,75.5418,75.4262,75.5226,18719.0
2023-11-01 13:40:00,78.4,78.49,78.38,78.45,18750.0,75.5129,75.5996,75.4937,75.5611,18750.0
2023-11-01 13:50:00,78.46,78.62,78.46,78.54,18185.0,75.5707,75.7248,75.5707,75.6478,18185.0
2023-11-01 14:00:00,78.55,78.67,78.48,78.52,29443.0,75.6574,75.773,75.59,75.6285,29443.0
2023-11-01 14:10:00,78.51,78.61,78.28,78.38,147205.0,75.6189,75.7152,75.3973,75.4937,147205.0
2023-11-01 14:20:00,78.4,78.73,78.4,78.68,45043.0,75.5129,75.8308,75.5129,75.7826,45043.0
2023-11-01 14:30:00,78.69,78.83,78.67,78.7,49476.0,75.7922,75.9271,75.773,75.8019,49476.0
2023-11-01 14:40:00,78.69,78.69,78.43,78.59,42909.0,75.7922,75.7922,75.5418,75.6959,42909.0
2023-11-01 14:50:00,78.59,78.93,78.52,78.92,37075.0,75.6959,76.0234,75.6285,76.0138,37075.0
2023-11-01 15:00:00,78.92,79.15,78.92,79.11,35208.0,76.0138,76.2353,76.0138,76.1968,35208.0
2023-11-01 15:10:00,79.12,79.16,78.98,79.11,97995.0,76.2064,76.2449,76.0716,76.1968,97995.0
2023-11-01 15:20:00,79.11,79.29,79.02,79.11,126788.0,76.1968,76.3702,76.1101,76.1968,126788.0
2023-11-01 15:30:00,79.1,79.18,79.04,79.15,89989.0,76.1872,76.2642,76.1294,76.2353,89989.0
2023-11-01 15:40:00,79.15,79.15,78.86,78.97,83150.0,76.2353,76.2353,75.956,76.0619,83150.0
2023-11-01 15:50:00,78.97,79.06,78.87,79.06,241644.0,76.0619,76.1486,75.9656,76.1486,241644.0
2023-11-02 09:30:00,79.05,80.85,78.68,80.81,131775.0,76.139,77.8727,75.7826,77.8342,131775.0
2023-11-02 09:40:00,80.8,81.17,80.28,80.88,101578.0,77.8245,78.1809,77.3237,77.9016,101578.0
2023-11-02 09:50:00,80.88,81.26,80.74,80.83,55488.0,77.9016,78.2676,77.7668,77.8534,55488.0
2023-11-02 10:00:00,80.78,80.8,80.52,80.66,41724.0,77.8053,77.8245,77.5549,77.6897,41724.0
2023-11-02 10:10:00,80.66,80.8,80.59,80.65,36703.0,77.6897,77.8245,77.6223,77.6801,36703.0
2023-11-02 10:20:00,80.67,80.93,80.67,80.77,46719.0,77.6993,77.9498,77.6993,77.7957,46719.0
2023-11-02 10:30:00,80.78,81.07,80.78,80.93,36704.0,77.8053,78.0846,77.8053,77.9498,36704.0
2023-11-02 10:40:00,80.93,81.11,80.87,81.08,38529.0,77.9498,78.1231,77.892,78.0942,38529.0
2023-11-02 10:50:00,81.1,81.18,80.87,81.13,43185.0,78.1135,78.1906,77.892,78.1424,43185.0
2023-11-02 11:00:00,81.13,81.17,80.87,80.94,34789.0,78.1424,78.1809,77.892,77.9594,34789.0
2023-11-02 11:10:00,80.95,80.96,80.63,80.82,45524.0,77.969,77.9787,77.6608,77.8438,45524.0
2023-11-02 11:20:00,80.82,80.83,80.62,80.8,29862.0,77.8438,77.8534,77.6512,77.8245,29862.0
2023-11-02 11:30:00,80.77,81.0,80.7,80.87,30610.0,77.7957,78.0172,77.7282,77.892,30610.0
2023-11-02 11:40:00,80.87,80.97,80.85,80.91,22905.0,77.892,77.9883,77.8727,77.9305,22905.0
2023-11-02 11:50:00,80.92,80.98,80.76,80.8,25820.0,77.9401,77.9979,77.786,77.8245,25820.0
2023-11-02 12:00:00,80.78,80.98,80.75,80.97,18453.0,77.8053,77.9979,77.7764,77.9883,18453.0
2023-11-02 12:10:00,80.96,81.01,80.87,80.92,36444.0,77.9787,78.0268,77.892,77.9401,36444.0
2023-11-02 12:20:00,80.93,80.95,80.77,80.79,36784.0,77.9498,77.969,77.7957,77.8149,36784.0
2023-11-02 12:30:00,80.8,80.89,80.71,80.87,30845.0,77.8245,77.9112,77.7379,77.892,30845.0
2023-11-02 12:40:00,80.86,81.1,80.85,81.04,43696.0,77.8823,78.1135,77.8727,78.0557,43696.0
2023-11-02 12:50:00,81.04,81.13,80.95,80.99,21762.0,78.0557,78.1424,77.969,78.0076,21762.0
2023-11-02 13:00:00,81.01,81.08,80.95,80.99,17075.0,78.0268,78.0942,77.969,78.0076,17075.0
2023-11-02 13:10:00,80.98,81.18,80.98,81.13,26584.0,77.9979,78.1906,77.9979,78.1424,26584.0
2023-11-02 13:20:00,81.13,81.22,81.08,81.15,19571.0,78.1424,78.2291,78.0942,78.1617,19571.0
2023-11-02 13:30:00,81.17,81.32,81.17,81.32,24589.0,78.1809,78.3254,78.1809,78.3254,24589.0
2023-11-02 13:40:00,81.31,81.4,81.27,81.33,20410.0,78.3158,78.4025,78.2772,78.335,20410.0
2023-11-02 13:50:00,81.33,81.45,81.3,81.38,24323.0,78.335,78.4506,78.3061,78.3832,24323.0
2023-11-02 14:00:00,81.37,81.47,81.37,81.42,25513.0,78.3736,78.4699,78.3736,78.4217,25513.0
2023-11-02 14:10:00,81.42,81.5,81.33,81.49,61512.0,78.4217,78.4988,78.335,78.4891,61512.0
2023-11-02 14:20:00,81.48,81.49,81.4,81.44,22286.0,78.4795,78.4891,78.4025,78.441,22286.0
2023-11-02 14:30:00,81.44,81.59,81.4,81.56,32053.0,78.441,78.5855,78.4025,78.5566,32053.0
2023-11-02 14:40:00,81.56,81.6,81.46,81.48,27533.0,78.5566,78.5951,78.4602,78.4795,27533.0
2023-11-02 14:50:00,81.49,81.59,81.48,81.59,58840.0,78.4891,78.5855,78.4795,78.5855,58840.0
2023-11-02 15:00:00,81.6,81.66,81.4,81.42,82276.0,78.5951,78.6529,78.4025,78.4217,82276.0
2023-11-02 15:10:00,81.42,81.47,81.16,81.34,92079.0,78.4217,78.4699,78.1713,78.3447,92079.0
2023-11-02 15:20:00,81.33,81.4,81.2,81.29,77257.0,78.335,78.4025,78.2098,78.2965,77257.0
2023-11-02 15:30:00,81.3,81.5,81.29,81.5,54832.0,78.3061,78.4988,78.2965,78.4988,54832.0
2023-11-02 15:40:00,81.49,81.56,81.42,81.48,84205.0,78.4891,78.5566,78.4217,78.4795,84205.0
2023-11-02 15:50:00,81.46,81.75,81.42,81.74,276612.0,78.4602,78.7396,78.4217,78.7299,276612.0
2023-11-03 09:30:00,81.97,82.26,81.84,81.92,107050.0,78.9515,79.2308,78.8263,78.9033,107050.0
2023-11-03 09:40:00,81.95,81.98,81.67,81.9,48990.0,78.9322,78.9611,78.6625,78.884,48990.0
2023-11-03 09:50:00,81.9,81.91,81.66,81.74,30997.0,78.884,78.8937,78.6529,78.7299,30997.0
2023-11-03 10:00:00,81.75,81.79,81.33,81.39,50729.0,78.7396,78.7781,78.335,78.3928,50729.0
2023-11-03 10:10:00,81.37,81.61,81.22,81.48,59158.0,78.3736,78.6047,78.2291,78.4795,59158.0
2023-11-03 10:20:00,81.49,81.68,81.45,81.65,67164.0,78.4891,78.6721,78.4506,78.6432,67164.0
2023-11-03 10:30:00,81.67,81.8,81.62,81.8,34817.0,78.6625,78.7877,78.6144,78.7877,34817.0
2023-11-03 10:40:00,81.8,81.98,81.68,81.98,39276.0,78.7877,78.9611,78.6721,78.9611,39276.0
2023-11-03 10:50:00,81.97,82.05,81.75,81.99,33026.0,78.9515,79.0285,78.7396,78.9707,33026.0
2023-11-03 11:00:00,82.0,82.13,81.98,82.04,21350.0,78.9804,79.1056,78.9611,79.0189,21350.0
2023-11-03 11:10:00,82.06,82.21,82.02,82.12,25557.0,79.0381,79.1826,78.9996,79.0959,25557.0
2023-11-03 11:20:00,82.15,82.27,82.1,82.1,31675.0,79.1248,79.2404,79.0767,79.0767,31675.0
2023-11-03 11:30:00,82.11,82.21,82.06,82.16,32738.0,79.0863,79.1826,79.0381,79.1345,32738.0
2023-11-03 11:40:00,82.17,82.29,82.15,82.23,31120.0,79.1441,79.2597,79.1248,79.2019,31120.0
2023-11-03 11:50:00,82.23,82.35,82.23,82.3,32541.0,79.2019,79.3175,79.2019,79.2693,32541.0
2023-11-03 12:00:00,82.31,82.37,82.27,82.3,37638.0,79.2789,79.3367,79.2404,79.2693,37638.0
2023-11-03 12:10:00,82.29,82.3,82.11,82.21,23657.0,79.2597,79.2693,79.0863,79.1826,23657.0
2023-11-03 12:20:00,82.18,82.23,82.12,82.19,41215.0,79.1537,79.2019,79.0959,79.1634,41215.0
2023-11-03 12:30:00,82.2,82.34,82.16,82.3,39082.0,79.173,79.3078,79.1345,79.2693,39082.0
2023-11-03 12:40:00,82.3,82.37,82.27,82.35,31872.0,79.2693,79.3367,79.2404,79.3175,31872.0
2023-11-03 12:50:00,82.37,82.54,82.37,82.52,28154.0,79.3367,79.5005,79.3367,79.4812,28154.0
2023-11-03 13:00:00,82.51,82.54,82.48,82.51,18694.0,79.4716,79.5005,79.4427,79.4716,18694.0
2023-11-03 13:10:00,82.51,82.51,82.45,82.46,16064.0,79.4716,79.4716,79.4138,79.4234,16064.0
2023-11-03 13:20:00,82.46,82.48,82.37,82.39,24713.0,79.4234,79.4427,79.3367,79.356,24713.0
2023-11-03 13:30:00,82.39,82.51,82.39,82.47,21950.0,79.356,79.4716,79.356,79.4331,21950.0
2023-11-03 13:40:00,82.47,82.48,82.41,82.45,24522.0,79.4331,79.4427,79.3753,79.4138,24522.0
2023-11-03 13:50:00,82.45,82.64,82.39,82.62,24513.0,79.4138,79.5968,79.356,79.5775,24513.0
2023-11-03 14:00:00,82.62,82.65,82.32,82.44,25387.0,79.5775,79.6064,79.2886,79.4042,25387.0
2023-11-03 14:10:00,82.42,82.5,82.4,82.47,21115.0,79.3849,79.4619,79.3656,79.4331,21115.0
2023-11-03 14:20:00,82.47,82.49,82.39,82.49,19272.0,79.4331,79.4523,79.356,79.4523,19272.0
2023-11-03 14:30:00,82.48,82.57,82.47,82.51,25153.0,79.4427,79.5294,79.4331,79.4716,25153.0
2023-11-03 14:40:00,82.51,82.63,82.51,82.58,39026.0,79.4716,79.5872,79.4716,79.539,39026.0
2023-11-03 14:50:00,82.59,82.62,82.52,82.58,45192.0,79.5486,79.5775,79.4812,79.539,45192.0
2023-11-03 15:00:00,82.59,82.72,82.57,82.58,51787.0,79.5486,79.6738,79.5294,79.539,51787.0
2023-11-03 15:10:00,82.59,82.61,82.43,82.44,55838.0,79.5486,79.5679,79.3945,79.4042,55838.0
2023-11-03 15:20:00,82.44,82.53,82.44,82.5,36061.0,79.4042,79.4908,79.4042,79.4619,36061.0
2023-11-03 15:30:00,82.5,82.52,82.44,82.44,48724.0,79.4619,79.4812,79.4042,79.4042,48724.0
2023-11-03 15:40:00,82.45,82.45,82.25,82.3,60426.0,79.4138,79.4138,79.2212,79.2693,60426.0
2023-11-03 15:50:00,82.28,82.32,82.12,82.21,198009.0,79.25,79.2886,79.0959,79.1826,198009.0
2023-11-06 09:30:00,82.23,82.48,81.49,81.59,139096.0,79.2019,79.4427,78.4891,78.5855,139096.0
2023-11-06 09:40:00,81.58,81.6,81.29,81.57,52183.0,78.5758,78.5951,78.2965,78.5662,52183.0
2023-11-06 09:50:00,81.58,81.61,81.3,81.43,37727.0,78.5758,78.6047,78.3061,78.4313,37727.0
2023-11-06 10:00:00,81.45,81.45,81.06,81.11,41295.0,78.4506,78.4506,78.075,78.1231,41295.0
2023-11-06 10:10:00,81.12,81.22,80.93,81.11,39609.0,78.1328,78.2291,77.9498,78.1231,39609.0
2023-11-06 10:20:00,81.11,81.13,80.87,80.94,70950.0,78.1231,78.1424,77.892,77.9594,70950.0
2023-11-06 10:30:00,80.94,81.12,80.85,81.07,47338.0,77.9594,78.1328,77.8727,78.0846,47338.0
2023-11-06 10:40:00,81.07,81.11,80.97,81.0,30631.0,78.0846,78.1231,77.9883,78.0172,30631.0
2023-11-06 10:50:00,81.0,81.14,80.98,81.11,20065.0,78.0172,78.152,77.9979,78.1231,20065.0
2023-11-06 11:00:00,81.11,81.27,81.1,81.25,26120.0,78.1231,78.2772,78.1135,78.258,26120.0
2023-11-06 11:10:00,81.27,81.31,81.16,81.23,32202.0,78.2772,78.3158,78.1713,78.2387,32202.0
2023-11-06 11:20:00,81.23,81.29,81.19,81.19,19174.0,78.2387,78.2965,78.2002,78.2002,19174.0
2023-11-06 11:30:00,81.18,81.22,81.11,81.21,18766.0,78.1906,78.2291,78.1231,78.2195,18766.0
2023-11-06 11:40:00,81.21,81.25,81.11,81.14,25426.0,78.2195,78.258,78.1231,78.152,25426.0
2023-11-06 11:50:00,81.14,81.17,81.02,81.11,41598.0,78.152,78.1809,78.0364,78.1231,41598.0
2023-11-06 12:00:00,81.12,81.12,81.0,81.06,33984.0,78.1328,78.1328,78.0172,78.075,33984.0
2023-11-06 12:10:00,81.06,81.1,80.99,81.06,31415.0,78.075,78.1135,78.0076,78.075,31415.0
2023-11-06 12:20:00,81.05,81.07,80.95,80.97,26381.0,78.0653,78.0846,77.969,77.9883,26381.0
2023-11-06 12:30:00,80.96,80.96,80.8,80.84,15640.0,77.9787,77.9787,77.8245,77.8631,15640.0
2023-11-06 12:40:00,80.85,80.92,80.68,80.91,51458.0,77.8727,77.9401,77.709,77.9305,51458.0
2023-11-06 12:50:00,80.91,81.08,80.91,81.07,13299.0,77.9305,78.0942,77.9305,78.0846,13299.0
2023-11-06 13:00:00,81.07,81.15,81.07,81.14,23789.0,78.0846,78.1617,78.0846,78.152,23789.0
2023-11-06 13:10:00,81.14,81.14,81.09,81.12,13930.0,78.152,78.152,78.1039,78.1328,13930.0
2023-11-06 13:20:00,81.11,81.16,81.05,81.14,41342.0,78.1231,78.1713,78.0653,78.152,41342.0
2023-11-06 13:30:00,81.15,81.15,80.97,81.01,25489.0,78.1617,78.1617,77.9883,78.0268,25489.0
2023-11-06 13:40:00,81.02,81.03,80.85,80.89,19965.0,78.0364,78.0461,77.8727,77.9112,19965.0
2023-11-06 13:50:00,80.89,80.9,80.8,80.83,13301.0,77.9112,77.9209,77.8245,77.8534,13301.0
2023-11-06 14:00:00,80.83,80.9,80.82,80.86,24411.0,77.8534,77.9209,77.8438,77.8823,24411.0
2023-11-06 14:10:00,80.87,80.92,80.8,80.86,19508.0,77.892,77.9401,77.8245,77.8823,19508.0
2023-11-06 14:20:00,80.87,80.9,80.81,80.88,23127.0,77.892,77.9209,77.8342,77.9016,23127.0
2023-11-06 14:30:00,80.89,81.01,80.87,80.95,32534.0,77.9112,78.0268,77.892,77.969,32534.0
2023-11-06 14:40:00,80.95,81.05,80.93,80.98,19134.0,77.969,78.0653,77.9498,77.9979,19134.0
2023-11-06 14:50:00,80.99,81.02,80.95,80.95,25903.0,78.0076,78.0364,77.969,77.969,25903.0
2023-11-06 15:00:00,80.95,81.02,80.91,81.0,22873.0,77.969,78.0364,77.9305,78.0172,22873.0
2023-11-06 15:10:00,81.01,81.05,80.97,81.02,26516.0,78.0268,78.0653,77.9883,78.0364,26516.0
2023-11-06 15:20:00,81.03,81.07,81.01,81.07,56883.0,78.0461,78.0846,78.0268,78.0846,56883.0
2023-11-06 15:30:00,81.06,81.2,81.03,81.14,47299.0,78.075,78.2098,78.0461,78.152,47299.0
2023-11-06 15:40:00,81.13,81.3,81.11,81.29,40657.0,78.1424,78.3061,78.1231,78.2965,40657.0
2023-11-06 15:50:00,81.29,81.44,81.21,81.39,192024.0,78.2965,78.441,78.2195,78.3928,192024.0
2023-11-07 09:30:00,81.36,81.36,81.09,81.16,53725.0,78.3639,78.3639,78.1039,78.1713,53725.0
2023-11-07 09:40:00,81.03,81.14,80.94,80.99,30417.0,78.0461,78.152,77.9594,78.0076,30417.0
2023-11-07 09:50:00,80.99,81.08,80.83,80.94,22567.0,78.0076,78.0942,77.8534,77.9594,22567.0
2023-11-07 10:00:00,80.95,81.17,80.94,81.17,16836.0,77.969,78.1809,77.9594,78.1809,16836.0
2023-11-07 10:10:00,81.17,81.23,80.98,81.13,22698.0,78.1809,78.2387,77.9979,78.1424,22698.0
2023-11-07 10:20:00,81.14,81.19,81.01,81.12,20440.0,78.152,78.2002,78.0268,78.1328,20440.0
2023-11-07 10:30:00,81.1,81.1,80.9,80.95,31585.0,78.1135,78.1135,77.9209,77.969,31585.0
2023-11-07 10:40:00,80.95,81.05,80.86,80.99,55383.0,77.969,78.0653,77.8823,78.0076,55383.0
2023-11-07 10:50:00,81.0,81.12,80.93,80.99,27011.0,78.0172,78.1328,77.9498,78.0076,27011.0
2023-11-07 11:00:00,80.96,80.97,80.76,80.76,13544.0,77.9787,77.9883,77.786,77.786,13544.0
2023-11-07 11:10:00,80.78,80.78,80.6,80.68,15984.0,77.8053,77.8053,77.6319,77.709,15984.0
2023-11-07 11:20:00,80.69,80.71,80.62,80.64,28627.0,77.7186,77.7379,77.6512,77.6704,28627.0
2023-11-07 11:30:00,80.64,80.73,80.62,80.63,17331.0,77.6704,77.7571,77.6512,77.6608,17331.0
2023-11-07 11:40:00,80.63,80.78,80.63,80.7,19393.0,77.6608,77.8053,77.6608,77.7282,19393.0
2023-11-07 11:50:00,80.7,80.8,80.7,80.75,22480.0,77.7282,77.8245,77.7282,77.7764,22480.0
2023-11-07 12:00:00,80.75,80.77,80.66,80.69,20508.0,77.7764,77.7957,77.6897,77.7186,20508.0
2023-11-07 12:10:00,80.69,80.7,80.56,80.56,12584.0,77.7186,77.7282,77.5934,77.5934,12584.0
2023-11-07 12:20:00,80.56,80.6,80.54,80.58,15032.0,77.5934,77.6319,77.5741,77.6127,15032.0
2023-11-07 12:30:00,80.57,80.61,80.51,80.58,27889.0,77.603,77.6415,77.5452,77.6127,27889.0
2023-11-07 12:40:00,80.57,80.6,80.5,80.52,18977.0,77.603,77.6319,77.5356,77.5549,18977.0
2023-11-07 12:50:00,80.52,80.61,80.5,80.61,16122.0,77.5549,77.6415,77.5356,77.6415,16122.0
2023-11-07 13:00:00,80.62,80.73,80.6,80.7,21213.0,77.6512,77.7571,77.6319,77.7282,21213.0
2023-11-07 13:10:00,80.7,80.72,80.59,80.63,20014.0,77.7282,77.7475,77.6223,77.6608,20014.0
2023-11-07 13:20:00,80.63,80.67,80.6,80.65,22478.0,77.6608,77.6993,77.6319,77.6801,22478.0
2023-11-07 13:30:00,80.64,80.68,80.63,80.67,17867.0,77.6704,77.709,77.6608,77.6993,17867.0
2023-11-07 13:40:00,80.68,80.78,80.68,80.72,14180.0,77.709,77.8053,77.709,77.7475,14180.0
2023-11-07 13:50:00,80.72,80.75,80.64,80.71,24926.0,77.7475,77.7764,77.6704,77.7379,24926.0
2023-11-07 14:00:00,80.71,80.74,80.68,80.71,22957.0,77.7379,77.7668,77.709,77.7379,22957.0
2023-11-07 14:10:00,80.71,80.77,80.71,80.76,13488.0,77.7379,77.7957,77.7379,77.786,13488.0
2023-11-07 14:20:00,80.76,80.85,80.76,80.8,17485.0,77.786,77.8727,77.786,77.8245,17485.0
2023-11-07 14:30:00,80.8,80.85,80.78,80.8,13430.0,77.8245,77.8727,77.8053,77.8245,13430.0
2023-11-07 14:40:00,80.8,80.83,80.78,80.8,17509.0,77.8245,77.8534,77.8053,77.8245,17509.0
2023-11-07 14:50:00,80.8,80.84,80.78,80.8,16721.0,77.8245,77.8631,77.8053,77.8245,16721.0
2023-11-07 15:00:00,80.79,80.91,80.79,80.84,24112.0,77.8149,77.9305,77.8149,77.8631,24112.0
2023-11-07 15:10:00,80.85,80.95,80.83,80.95,24311.0,77.8727,77.969,77.8534,77.969,24311.0
2023-11-07 15:20:00,80.95,81.0,80.89,80.95,32692.0,77.969,78.0172,77.9112,77.969,32692.0
2023-11-07 15:30:00,80.94,81.08,80.92,81.06,37888.0,77.9594,78.0942,77.9401,78.075,37888.0
2023-11-07 15:40:00,81.06,81.18,81.01,81.11,48583.0,78.075,78.1906,78.0268,78.1231,48583.0
2023-11-07 15:50:00,81.09,81.11,80.84,80.99,160737.0,78.1039,78.1231,77.8631,78.0076,160737.0
2023-11-08 09:30:00,80.96,81.42,80.75,80.91,39236.0,77.9787,78.4217,77.7764,77.9305,39236.0
2023-11-08 09:40:00,81.0,81.05,80.81,80.92,12939.0,78.0172,78.0653,77.8342,77.9401,12939.0
2023-11-08 09:50:00,80.92,81.01,80.85,80.96,14904.0,77.9401,78.0268,77.8727,77.9787,14904.0
2023-11-08 10:00:00,80.97,80.99,80.8,80.86,27917.0,77.9883,78.0076,77.8245,77.8823,27917.0
2023-11-08 10:10:00,80.89,80.94,80.71,80.82,13460.0,77.9112,77.9594,77.7379,77.8438,13460.0
2023-11-08 10:20:00,80.79,80.88,80.7,80.78,20734.0,77.8149,77.9016,77.7282,77.8053,20734.0
2023-11-08 10:30:00,80.76,80.88,80.75,80.84,20674.0,77.786,77.9016,77.7764,77.8631,20674.0
2023-11-08 10:40:00,80.85,80.92,80.68,80.68,20071.0,77.8727,77.9401,77.709,77.709,20071.0
2023-11-08 10:50:00,80.68,80.72,80.65,80.69,14727.0,77.709,77.7475,77.6801,77.7186,14727.0
2023-11-08 11:00:00,80.68,80.84,80.68,80.82,16714.0,77.709,77.8631,77.709,77.8438,16714.0
2023-11-08 11:10:00,80.81,80.88,80.77,80.79,19851.0,77.8342,77.9016,77.7957,77.8149,19851.0
2023-11-08 11:20:00,80.79,80.8,80.62,80.63,21563.0,77.8149,77.8245,77.6512,77.6608,21563.0
2023-11-08 11:30:00,80.58,80.63,80.52,80.52,23471.0,77.6127,77.6608,77.5549,77.5549,23471.0
2023-11-08 11:40:00,80.51,80.54,80.44,80.44,21401.0,77.5452,77.5741,77.4778,77.4778,21401.0
2023-11-08 11:50:00,80.44,80.46,80.31,80.37,22708.0,77.4778,77.4971,77.3526,77.4104,22708.0
2023-11-08 12:00:00,80.37,80.37,80.17,80.19,23349.0,77.4104,77.4104,77.2177,77.237,23349.0
2023-11-08 12:10:00,80.19,80.27,80.18,80.26,17933.0,77.237,77.3141,77.2274,77.3044,17933.0
2023-11-08 12:20:00,80.25,80.35,80.25,80.35,14905.0,77.2948,77.3911,77.2948,77.3911,14905.0
2023-11-08 12:30:00,80.35,80.37,80.33,80.35,16937.0,77.3911,77.4104,77.3719,77.3911,16937.0
2023-11-08 12:40:00,80.34,80.34,80.23,80.26,17790.0,77.3815,77.3815,77.2755,77.3044,17790.0
2023-11-08 12:50:00,80.26,80.31,80.21,80.31,16960.0,77.3044,77.3526,77.2563,77.3526,16960.0
2023-11-08 13:00:00,80.35,80.46,80.33,80.4,17025.0,77.3911,77.4971,77.3719,77.4393,17025.0
2023-11-08 13:10:00,80.4,80.4,80.15,80.17,18265.0,77.4393,77.4393,77.1985,77.2177,18265.0
2023-11-08 13:20:00,80.16,80.22,80.15,80.18,20098.0,77.2081,77.2659,77.1985,77.2274,20098.0
2023-11-08 13:30:00,80.18,80.29,80.18,80.29,16943.0,77.2274,77.3333,77.2274,77.3333,16943.0
2023-11-08 13:40:00,80.29,80.31,80.21,80.21,22675.0,77.3333,77.3526,77.2563,77.2563,22675.0
2023-11-08 13:50:00,80.22,80.33,80.21,80.33,29816.0,77.2659,77.3719,77.2563,77.3719,29816.0
2023-11-08 14:00:00,80.33,80.48,80.33,80.37,19749.0,77.3719,77.5163,77.3719,77.4104,19749.0
2023-11-08 14:10:00,80.38,80.39,80.32,80.38,13865.0,77.42,77.4296,77.3622,77.42,13865.0
2023-11-08 14:20:00,80.38,80.41,80.33,80.4,20261.0,77.42,77.4489,77.3719,77.4393,20261.0
2023-11-08 14:30:00,80.4,80.42,80.34,80.39,15497.0,77.4393,77.4585,77.3815,77.4296,15497.0
2023-11-08 14:40:00,80.39,80.43,80.35,80.42,16531.0,77.4296,77.4682,77.3911,77.4585,16531.0
2023-11-08 14:50:00,80.42,80.44,80.39,80.4,15735.0,77.4585,77.4778,77.4296,77.4393,15735.0
2023-11-08 15:00:00,80.39,80.42,80.33,80.41,25274.0,77.4296,77.4585,77.3719,77.4489,25274.0
2023-11-08 15:10:00,80.42,80.56,80.41,80.55,24983.0,77.4585,77.5934,77.4489,77.5838,24983.0
2023-11-08 15:20:00,80.56,80.57,80.5,80.53,30542.0,77.5934,77.603,77.5356,77.5645,30542.0
2023-11-08 15:30:00,80.52,80.52,80.43,80.5,38668.0,77.5549,77.5549,77.4682,77.5356,38668.0
2023-11-08 15:40:00,80.5,80.61,80.47,80.5,53828.0,77.5356,77.6415,77.5067,77.5356,53828.0
2023-11-08 15:50:00,80.48,80.53,80.3,80.32,211705.0,77.5163,77.5645,77.343,77.3622,211705.0
2023-11-09 09:30:00,80.32,81.1,80.24,81.07,72147.0,77.3622,78.1135,77.2852,78.0846,72147.0
2023-11-09 09:40:00,81.03,81.03,80.5,80.57,15662.0,78.0461,78.0461,77.5356,77.603,15662.0
2023-11-09 09:50:00,80.58,80.68,80.41,80.6,15712.0,77.6127,77.709,77.4489,77.6319,15712.0
2023-11-09 10:00:00,80.63,80.77,80.63,80.68,19023.0,77.6608,77.7957,77.6608,77.709,19023.0
2023-11-09 10:10:00,80.68,80.82,80.59,80.6,17674.0,77.709,77.8438,77.6223,77.6319,17674.0
2023-11-09 10:20:00,80.58,80.76,80.56,80.74,12177.0,77.6127,77.786,77.5934,77.7668,12177.0
2023-11-09 10:30:00,80.75,80.77,80.63,80.7,16174.0,77.7764,77.7957,77.6608,77.7282,16174.0
2023-11-09 10:40:00,80.7,80.89,80.66,80.87,11783.0,77.7282,77.9112,77.6897,77.892,11783.0
2023-11-09 10:50:00,80.87,80.88,80.71,80.83,19700.0,77.892,77.9016,77.7379,77.8534,19700.0
2023-11-09 11:00:00,80.84,81.06,80.83,81.03,9965.0,77.8631,78.075,77.8534,78.0461,9965.0
2023-11-09 11:10:00,81.03,81.08,80.96,80.96,13643.0,78.0461,78.0942,77.9787,77.9787,13643.0
2023-11-09 11:20:00,80.94,80.94,80.9,80.93,12959.0,77.9594,77.9594,77.9209,77.9498,12959.0
2023-11-09 11:30:00,80.93,80.95,80.84,80.87,15446.0,77.9498,77.969,77.8631,77.892,15446.0
2023-11-09 11:40:00,80.87,81.02,80.87,80.98,14068.0,77.892,78.0364,77.892,77.9979,14068.0
2023-11-09 11:50:00,80.99,81.03,80.88,80.95,11875.0,78.0076,78.0461,77.9016,77.969,11875.0
2023-11-09 12:00:00,80.93,80.98,80.85,80.96,7395.0,77.9498,77.9979,77.8727,77.9787,7395.0
2023-11-09 12:10:00,80.97,81.05,80.93,81.05,11001.0,77.9883,78.0653,77.9498,78.0653,11001.0
2023-11-09 12:20:00,81.06,81.14,81.05,81.14,10131.0,78.075,78.152,78.0653,78.152,10131.0
2023-11-09 12:30:00,81.13,81.19,81.1,81.18,11110.0,78.1424,78.2002,78.1135,78.1906,11110.0
2023-11-09 12:40:00,81.19,81.28,81.18,81.24,12774.0,78.2002,78.2869,78.1906,78.2483,12774.0
2023-11-09 12:50:00,81.23,81.27,81.2,81.21,19862.0,78.2387,78.2772,78.2098,78.2195,19862.0
2023-11-09 13:00:00,81.23,81.23,80.89,80.91,17958.0,78.2387,78.2387,77.9112,77.9305,17958.0
2023-11-09 13:10:00,80.92,81.11,80.92,81.0,9521.0,77.9401,78.1231,77.9401,78.0172,9521.0
2023-11-09 13:20:00,81.0,81.07,80.98,81.01,9180.0,78.0172,78.0846,77.9979,78.0268,9180.0
2023-11-09 13:30:00,81.01,81.01,80.89,80.98,10152.0,78.0268,78.0268,77.9112,77.9979,10152.0
2023-11-09 13:40:00,80.98,80.99,80.84,80.87,14508.0,77.9979,78.0076,77.8631,77.892,14508.0
2023-11-09 13:50:00,80.87,80.89,80.79,80.89,16117.0,77.892,77.9112,77.8149,77.9112,16117.0
2023-11-09 14:00:00,80.87,80.94,80.76,80.91,17318.0,77.892,77.9594,77.786,77.9305,17318.0
2023-11-09 14:10:00,80.92,80.92,80.81,80.84,10634.0,77.9401,77.9401,77.8342,77.8631,10634.0
2023-11-09 14:20:00,80.87,81.02,80.85,80.96,11748.0,77.892,78.0364,77.8727,77.9787,11748.0
2023-11-09 14:30:00,80.95,80.99,80.9,80.97,14352.0,77.969,78.0076,77.9209,77.9883,14352.0
2023-11-09 14:40:00,80.98,80.98,80.83,80.94,37833.0,77.9979,77.9979,77.8534,77.9594,37833.0
2023-11-09 14:50:00,80.93,80.93,80.81,80.83,14728.0,77.9498,77.9498,77.8342,77.8534,14728.0
2023-11-09 15:00:00,80.82,80.92,80.77,80.92,19204.0,77.8438,77.9401,77.7957,77.9401,19204.0
2023-11-09 15:10:00,80.92,80.98,80.83,80.93,20354.0,77.9401,77.9979,77.8534,77.9498,20354.0
2023-11-09 15:20:00,80.94,80.98,80.85,80.94,23463.0,77.9594,77.9979,77.8727,77.9594,23463.0
2023-11-09 15:30:00,80.95,80.97,80.81,80.85,27835.0,77.969,77.9883,77.8342,77.8727,27835.0
2023-11-09 15:40:00,80.86,80.9,80.74,80.81,36418.0,77.8823,77.9209,77.7668,77.8342,36418.0
2023-11-09 15:50:00,80.82,80.91,80.76,80.91,132758.0,77.8438,77.9305,77.786,77.9305,132758.0
2023-11-10 09:30:00,81.23,81.68,81.13,81.67,54350.0,78.2387,78.6721,78.1424,78.6625,54350.0
2023-11-10 09:40:00,81.68,81.7,81.37,81.39,19715.0,78.6721,78.6914,78.3736,78.3928,19715.0
2023-11-10 09:50:00,81.39,81.43,81.22,81.42,17171.0,78.3928,78.4313,78.2291,78.4217,17171.0
2023-11-10 10:00:00,81.42,81.67,81.36,81.55,10943.0,78.4217,78.6625,78.3639,78.5469,10943.0
2023-11-10 10:10:00,81.54,81.59,81.49,81.59,10518.0,78.5373,78.5855,78.4891,78.5855,10518.0
2023-11-10 10:20:00,81.59,81.6,81.33,81.34,16409.0,78.5855,78.5951,78.335,78.3447,16409.0
2023-11-10 10:30:00,81.28,81.28,81.13,81.19,13343.0,78.2869,78.2869,78.1424,78.2002,13343.0
2023-11-10 10:40:00,81.17,81.28,81.13,81.26,9773.0,78.1809,78.2869,78.1424,78.2676,9773.0
2023-11-10 10:50:00,81.26,81.38,81.25,81.37,8681.0,78.2676,78.3832,78.258,78.3736,8681.0
2023-11-10 11:00:00,81.38,81.59,81.35,81.44,17213.0,78.3832,78.5855,78.3543,78.441,17213.0
2023-11-10 11:10:00,81.42,81.43,81.34,81.37,22250.0,78.4217,78.4313,78.3447,78.3736,22250.0
2023-11-10 11:20:00,81.37,81.44,81.36,81.38,23999.0,78.3736,78.441,78.3639,78.3832,23999.0
2023-11-10 11:30:00,81.38,81.38,81.28,81.28,22272.0,78.3832,78.3832,78.2869,78.2869,22272.0
2023-11-10 11:40:00,81.27,81.33,81.26,81.26,10681.0,78.2772,78.335,78.2676,78.2676,10681.0
2023-11-10 11:50:00,81.25,81.38,81.25,81.38,5798.0,78.258,78.3832,78.258,78.3832,5798.0
2023-11-10 12:00:00,81.38,81.55,81.38,81.48,16299.0,78.3832,78.5469,78.3832,78.4795,16299.0
2023-11-10 12:10:00,81.5,81.5,81.35,81.38,9938.0,78.4988,78.4988,78.3543,78.3832,9938.0
2023-11-10 12:20:00,81.38,81.38,81.33,81.37,5782.0,78.3832,78.3832,78.335,78.3736,5782.0
2023-11-10 12:30:00,81.38,81.51,81.36,81.5,12578.0,78.3832,78.5084,78.3639,78.4988,12578.0
2023-11-10 12:40:00,81.51,81.54,81.43,81.48,22369.0,78.5084,78.5373,78.4313,78.4795,22369.0
2023-11-10 12:50:00,81.5,81.65,81.5,81.62,11109.0,78.4988,78.6432,78.4988,78.6144,11109.0
2023-11-10 13:00:00,81.62,81.64,81.5,81.52,8356.0,78.6144,78.6336,78.4988,78.518,8356.0
2023-11-10 13:10:00,81.5,81.51,81.44,81.46,9069.0,78.4988,78.5084,78.441,78.4602,9069.0
2023-11-10 13:20:00,81.46,81.58,81.46,81.54,10697.0,78.4602,78.5758,78.4602,78.5373,10697.0
2023-11-10 13:30:00,81.55,81.64,81.55,81.63,14517.0,78.5469,78.6336,78.5469,78.624,14517.0
2023-11-10 13:40:00,81.63,81.69,81.62,81.66,11025.0,78.624,78.6818,78.6144,78.6529,11025.0
2023-11-10 13:50:00,81.67,81.7,81.66,81.67,12508.0,78.6625,78.6914,78.6529,78.6625,12508.0
2023-11-10 14:00:00,81.65,81.66,81.49,81.51,17043.0,78.6432,78.6529,78.4891,78.5084,17043.0
2023-11-10 14:10:00,81.53,81.58,81.49,81.58,17884.0,78.5277,78.5758,78.4891,78.5758,17884.0
2023-11-10 14:20:00,81.57,81.6,81.53,81.57,14848.0,78.5662,78.5951,78.5277,78.5662,14848.0
2023-11-10 14:30:00,81.57,81.57,81.42,81.44,19058.0,78.5662,78.5662,78.4217,78.441,19058.0
2023-11-10 14:40:00,81.43,81.43,81.33,81.34,27037.0,78.4313,78.4313,78.335,78.3447,27037.0
2023-11-10 14:50:00,81.35,81.37,81.31,81.35,13922.0,78.3543,78.3736,78.3158,78.3543,13922.0
2023-11-10 15:00:00,81.35,81.44,81.32,81.42,26022.0,78.3543,78.441,78.3254,78.4217,26022.0
2023-11-10 15:10:00,81.41,81.44,81.33,81.44,33608.0,78.4121,78.441,78.335,78.441,33608.0
2023-11-10 15:20:00,81.45,81.49,81.41,81.48,24142.0,78.4506,78.4891,78.4121,78.4795,24142.0
2023-11-10 15:30:00,81.48,81.57,81.43,81.45,27019.0,78.4795,78.5662,78.4313,78.4506,27019.0
2023-11-10 15:40:00,81.45,81.52,81.4,81.4,46771.0,78.4506,78.518,78.4025,78.4025,46771.0
2023-11-10 15:50:00,81.4,81.55,81.39,81.49,141444.0,78.4025,78.5469,78.3928,78.4891,141444.0
2023-11-13 09:30:00,81.13,81.6,80.66,81.6,45042.0,78.1424,78.5951,77.6897,78.5951,45042.0
2023-11-13 09:40:00,81.65,81.78,81.57,81.67,15281.0,78.6432,78.7685,78.5662,78.6625,15281.0
2023-11-13 09:50:00,81.67,81.87,81.59,81.87,14411.0,78.6625,78.8551,78.5855,78.8551,14411.0
2023-11-13 10:00:00,81.85,81.85,81.64,81.7,23020.0,78.8359,78.8359,78.6336,78.6914,23020.0
2023-11-13 10:10:00,81.71,81.75,81.55,81.66,15098.0,78.701,78.7396,78.5469,78.6529,15098.0
2023-11-13 10:20:00,81.67,81.72,81.63,81.65,17003.0,78.6625,78.7107,78.624,78.6432,17003.0
2023-11-13 10:30:00,81.63,81.65,81.51,81.63,17155.0,78.624,78.6432,78.5084,78.624,17155.0
2023-11-13 10:40:00,81.63,81.69,81.55,81.64,15358.0,78.624,78.6818,78.5469,78.6336,15358.0
2023-11-13 10:50:00,81.64,81.74,81.58,81.62,11421.0,78.6336,78.7299,78.5758,78.6144,11421.0
2023-11-13 11:00:00,81.63,81.63,81.38,81.4,20234.0,78.624,78.624,78.3832,78.4025,20234.0
2023-11-13 11:10:00,81.41,81.54,81.4,81.48,13388.0,78.4121,78.5373,78.4025,78.4795,13388.0
2023-11-13 11:20:00,81.48,81.64,81.46,81.64,15192.0,78.4795,78.6336,78.4602,78.6336,15192.0
2023-11-13 11:30:00,81.65,81.7,81.46,81.47,16128.0,78.6432,78.6914,78.4602,78.4699,16128.0
2023-11-13 11:40:00,81.46,81.57,81.43,81.5,14184.0,78.4602,78.5662,78.4313,78.4988,14184.0
2023-11-13 11:50:00,81.49,81.61,81.45,81.6,20429.0,78.4891,78.6047,78.4506,78.5951,20429.0
2023-11-13 12:00:00,81.6,81.63,81.53,81.53,10231.0,78.5951,78.624,78.5277,78.5277,10231.0
2023-11-13 12:10:00,81.54,81.56,81.46,81.51,18426.0,78.5373,78.5566,78.4602,78.5084,18426.0
2023-11-13 12:20:00,81.5,81.57,81.5,81.54,8815.0,78.4988,78.5662,78.4988,78.5373,8815.0
2023-11-13 12:30:00,81.53,81.53,81.48,81.51,7575.0,78.5277,78.5277,78.4795,78.5084,7575.0
2023-11-13 12:40:00,81.51,81.54,81.37,81.38,13154.0,78.5084,78.5373,78.3736,78.3832,13154.0
2023-11-13 12:50:00,81.38,81.43,81.37,81.41,8417.0,78.3832,78.4313,78.3736,78.4121,8417.0
2023-11-13 13:00:00,81.4,81.4,81.34,81.35,7764.0,78.4025,78.4025,78.3447,78.3543,7764.0
2023-11-13 13:10:00,81.36,81.46,81.35,81.45,9104.0,78.3639,78.4602,78.3543,78.4506,9104.0
2023-11-13 13:20:00,81.44,81.46,81.4,81.4,10851.0,78.441,78.4602,78.4025,78.4025,10851.0
2023-11-13 13:30:00,81.39,81.39,81.29,81.35,9628.0,78.3928,78.3928,78.2965,78.3543,9628.0
2023-11-13 13:40:00,81.35,81.43,81.33,81.38,19148.0,78.3543,78.4313,78.335,78.3832,19148.0
2023-11-13 13:50:00,81.39,81.42,81.33,81.35,13358.0,78.3928,78.4217,78.335,78.3543,13358.0
2023-11-13 14:00:00,81.35,81.45,81.34,81.44,12224.0,78.3543,78.4506,78.3447,78.441,12224.0
2023-11-13 14:10:00,81.43,81.45,81.35,81.36,10244.0,78.4313,78.4506,78.3543,78.3639,10244.0
2023-11-13 14:20:00,81.36,81.38,81.29,81.35,13395.0,78.3639,78.3832,78.2965,78.3543,13395.0
2023-11-13 14:30:00,81.36,81.47,81.28,81.47,16365.0,78.3639,78.4699,78.2869,78.4699,16365.0
2023-11-13 14:40:00,81.47,81.51,81.46,81.47,19493.0,78.4699,78.5084,78.4602,78.4699,19493.0
2023-11-13 14:50:00,81.47,81.47,81.38,81.39,18054.0,78.4699,78.4699,78.3832,78.3928,18054.0
2023-11-13 15:00:00,81.38,81.42,81.33,81.39,25223.0,78.3832,78.4217,78.335,78.3928,25223.0
2023-11-13 15:10:00,81.39,81.48,81.38,81.48,16605.0,78.3928,78.4795,78.3832,78.4795,16605.0
2023-11-13 15:20:00,81.48,81.5,81.42,81.47,14404.0,78.4795,78.4988,78.4217,78.4699,14404.0
2023-11-13 15:30:00,81.46,81.46,81.41,81.45,23009.0,78.4602,78.4602,78.4121,78.4506,23009.0
2023-11-13 15:40:00,81.45,81.49,81.34,81.43,37214.0,78.4506,78.4891,78.3447,78.4313,37214.0
2023-11-13 15:50:00,81.43,81.45,81.34,81.44,157289.0,78.4313,78.4506,78.3447,78.441,157289.0
2023-11-14 09:30:00,81.5,81.87,81.18,81.41,62105.0,78.9017,79.2599,78.5919,78.8146,62105.0
2023-11-14 09:40:00,81.35,81.49,81.11,81.43,24576.0,78.7565,78.892,78.5242,78.834,24576.0
2023-11-14 09:50:00,81.43,81.45,81.14,81.19,28540.0,78.834,78.8533,78.5532,78.6016,28540.0
2023-11-14 10:00:00,81.2,81.43,81.17,81.25,28155.0,78.6113,78.834,78.5822,78.6597,28155.0
2023-11-14 10:10:00,81.23,81.37,81.18,81.34,85255.0,78.6403,78.7759,78.5919,78.7468,85255.0
2023-11-14 10:20:00,81.31,81.49,81.25,81.43,26319.0,78.7178,78.892,78.6597,78.834,26319.0
2023-11-14 10:30:00,81.42,81.43,81.22,81.23,39104.0,78.8243,78.834,78.6306,78.6403,39104.0
2023-11-14 10:40:00,81.21,81.32,81.12,81.25,103167.0,78.621,78.7275,78.5338,78.6597,103167.0
2023-11-14 10:50:00,81.25,81.37,81.19,81.37,33171.0,78.6597,78.7759,78.6016,78.7759,33171.0
2023-11-14 11:00:00,81.37,81.41,81.23,81.27,26627.0,78.7759,78.8146,78.6403,78.6791,26627.0
2023-11-14 11:10:00,81.28,81.37,81.08,81.09,23481.0,78.6887,78.7759,78.4951,78.5048,23481.0
2023-11-14 11:20:00,81.09,81.33,81.06,81.31,96291.0,78.5048,78.7371,78.4758,78.7178,96291.0
2023-11-14 11:30:00,81.31,81.43,81.31,81.35,26448.0,78.7178,78.834,78.7178,78.7565,26448.0
2023-11-14 11:40:00,81.34,81.36,81.22,81.23,21229.0,78.7468,78.7662,78.6306,78.6403,21229.0
2023-11-14 11:50:00,81.23,81.31,81.23,81.26,26916.0,78.6403,78.7178,78.6403,78.6694,26916.0
2023-11-14 12:00:00,81.25,81.37,81.23,81.34,29504.0,78.6597,78.7759,78.6403,78.7468,29504.0
2023-11-14 12:10:00,81.35,81.42,81.32,81.35,28958.0,78.7565,78.8243,78.7275,78.7565,28958.0
2023-11-14 12:20:00,81.35,81.4,81.24,81.4,20807.0,78.7565,78.8049,78.65,78.8049,20807.0
2023-11-14 12:30:00,81.4,81.51,81.36,81.44,37951.0,78.8049,78.9114,78.7662,78.8436,37951.0
2023-11-14 12:40:00,81.46,81.51,81.43,81.44,30265.0,78.863,78.9114,78.834,78.8436,30265.0
2023-11-14 12:50:00,81.44,81.48,81.41,81.46,20912.0,78.8436,78.8824,78.8146,78.863,20912.0
2023-11-14 13:00:00,81.46,81.55,81.44,81.48,25983.0,78.863,78.9501,78.8436,78.8824,25983.0
2023-11-14 13:10:00,81.48,81.52,81.41,81.47,17524.0,78.8824,78.9211,78.8146,78.8727,17524.0
2023-11-14 13:20:00,81.47,81.55,81.43,81.55,52981.0,78.8727,78.9501,78.834,78.9501,52981.0
2023-11-14 13:30:00,81.61,81.67,81.56,81.67,15235.0,79.0082,79.0663,78.9598,79.0663,15235.0
2023-11-14 13:40:00,81.67,81.82,81.67,81.82,32223.0,79.0663,79.2115,79.0663,79.2115,32223.0
2023-11-14 13:50:00,81.82,81.9,81.7,81.7,37626.0,79.2115,79.289,79.0953,79.0953,37626.0
2023-11-14 14:00:00,81.71,81.72,81.63,81.68,16148.0,79.105,79.1147,79.0276,79.076,16148.0
2023-11-14 14:10:00,81.69,81.72,81.6,81.67,23415.0,79.0857,79.1147,78.9985,79.0663,23415.0
2023-11-14 14:20:00,81.66,81.84,81.66,81.84,25784.0,79.0566,79.2309,79.0566,79.2309,25784.0
2023-11-14 14:30:00,81.86,81.94,81.83,81.88,27771.0,79.2502,79.3277,79.2212,79.2696,27771.0
2023-11-14 14:40:00,81.89,82.06,81.89,81.97,101534.0,79.2793,79.4439,79.2793,79.3567,101534.0
2023-11-14 14:50:00,81.97,82.08,81.94,82.02,32280.0,79.3567,79.4632,79.3277,79.4051,32280.0
2023-11-14 15:00:00,82.02,82.1,82.0,82.09,23680.0,79.4051,79.4826,79.3858,79.4729,23680.0
2023-11-14 15:10:00,82.08,82.15,82.07,82.11,31304.0,79.4632,79.531,79.4536,79.4923,31304.0
2023-11-14 15:20:00,82.11,82.13,82.0,82.06,56511.0,79.4923,79.5116,79.3858,79.4439,56511.0
2023-11-14 15:30:00,82.05,82.16,81.97,82.06,69851.0,79.4342,79.5407,79.3567,79.4439,69851.0
2023-11-14 15:40:00,82.06,82.09,81.89,81.91,66060.0,79.4439,79.4729,79.2793,79.2987,66060.0
2023-11-14 15:50:00,81.88,81.91,81.73,81.82,189572.0,79.2696,79.2987,79.1244,79.2115,189572.0
2023-11-15 09:30:00,81.72,82.09,81.59,81.71,52453.0,79.1147,79.4729,78.9889,79.105,52453.0
2023-11-15 09:40:00,81.73,81.73,81.04,81.05,41638.0,79.1244,79.1244,78.4564,78.4661,41638.0
2023-11-15 09:50:00,81.04,81.16,80.96,80.97,24450.0,78.4564,78.5726,78.3789,78.3886,24450.0
2023-11-15 10:00:00,80.99,81.13,80.98,81.11,33163.0,78.408,78.5435,78.3983,78.5242,33163.0
2023-11-15 10:10:00,81.09,81.09,80.72,80.94,44283.0,78.5048,78.5048,78.1466,78.3596,44283.0
2023-11-15 10:20:00,80.97,81.21,80.97,81.1,28060.0,78.3886,78.621,78.3886,78.5145,28060.0
2023-11-15 10:30:00,81.13,81.37,81.1,81.31,21439.0,78.5435,78.7759,78.5145,78.7178,21439.0
2023-11-15 10:40:00,81.31,81.31,81.1,81.1,89346.0,78.7178,78.7178,78.5145,78.5145,89346.0
2023-11-15 10:50:00,81.09,81.2,81.07,81.16,22457.0,78.5048,78.6113,78.4854,78.5726,22457.0
2023-11-15 11:00:00,81.16,81.23,81.11,81.14,27662.0,78.5726,78.6403,78.5242,78.5532,27662.0
2023-11-15 11:10:00,81.14,81.16,81.05,81.08,15309.0,78.5532,78.5726,78.4661,78.4951,15309.0
2023-11-15 11:20:00,81.08,81.1,80.98,81.04,14295.0,78.4951,78.5145,78.3983,78.4564,14295.0
2023-11-15 11:30:00,81.04,81.16,81.04,81.09,13866.0,78.4564,78.5726,78.4564,78.5048,13866.0
2023-11-15 11:40:00,81.08,81.14,80.97,81.1,24247.0,78.4951,78.5532,78.3886,78.5145,24247.0
2023-11-15 11:50:00,81.09,81.19,81.03,81.16,24016.0,78.5048,78.6016,78.4467,78.5726,24016.0
2023-11-15 12:00:00,81.17,81.23,81.16,81.16,22812.0,78.5822,78.6403,78.5726,78.5726,22812.0
2023-11-15 12:10:00,81.14,81.14,81.01,81.03,36743.0,78.5532,78.5532,78.4273,78.4467,36743.0
2023-11-15 12:20:00,81.04,81.14,81.04,81.05,20375.0,78.4564,78.5532,78.4564,78.4661,20375.0
2023-11-15 12:30:00,81.05,81.09,81.03,81.05,18261.0,78.4661,78.5048,78.4467,78.4661,18261.0
2023-11-15 12:40:00,81.04,81.12,81.04,81.12,12013.0,78.4564,78.5338,78.4564,78.5338,12013.0
2023-11-15 12:50:00,81.11,81.12,81.0,81.02,18212.0,78.5242,78.5338,78.4177,78.437,18212.0
2023-11-15 13:00:00,81.02,81.04,80.92,80.95,25846.0,78.437,78.4564,78.3402,78.3693,25846.0
2023-11-15 13:10:00,80.94,81.08,80.9,81.08,16591.0,78.3596,78.4951,78.3209,78.4951,16591.0
2023-11-15 13:20:00,81.08,81.1,81.0,81.01,12202.0,78.4951,78.5145,78.4177,78.4273,12202.0
2023-11-15 13:30:00,81.0,81.06,80.95,80.98,12471.0,78.4177,78.4758,78.3693,78.3983,12471.0
2023-11-15 13:40:00,80.98,81.03,80.96,80.98,17591.0,78.3983,78.4467,78.3789,78.3983,17591.0
2023-11-15 13:50:00,80.99,81.04,80.97,80.99,13586.0,78.408,78.4564,78.3886,78.408,13586.0
2023-11-15 14:00:00,81.01,81.06,80.97,81.04,27952.0,78.4273,78.4758,78.3886,78.4564,27952.0
2023-11-15 14:10:00,81.04,81.06,80.88,80.88,25467.0,78.4564,78.4758,78.3015,78.3015,25467.0
2023-11-15 14:20:00,80.88,80.95,80.86,80.94,25981.0,78.3015,78.3693,78.2821,78.3596,25981.0
2023-11-15 14:30:00,80.94,80.98,80.91,80.92,29041.0,78.3596,78.3983,78.3305,78.3402,29041.0
2023-11-15 14:40:00,80.92,80.92,80.77,80.77,25822.0,78.3402,78.3402,78.195,78.195,25822.0
2023-11-15 14:50:00,80.78,80.8,80.75,80.79,30198.0,78.2047,78.224,78.1756,78.2144,30198.0
2023-11-15 15:00:00,80.78,80.8,80.7,80.77,38815.0,78.2047,78.224,78.1272,78.195,38815.0
2023-11-15 15:10:00,80.77,80.84,80.74,80.79,47959.0,78.195,78.2628,78.166,78.2144,47959.0
2023-11-15 15:20:00,80.78,80.84,80.71,80.75,34426.0,78.2047,78.2628,78.1369,78.1756,34426.0
2023-11-15 15:30:00,80.75,80.85,80.71,80.84,49501.0,78.1756,78.2724,78.1369,78.2628,49501.0
2023-11-15 15:40:00,80.84,80.86,80.52,80.52,62699.0,78.2628,78.2821,77.953,77.953,62699.0
2023-11-15 15:50:00,80.5,80.52,80.41,80.42,274573.0,77.9336,77.953,77.8465,77.8562,274573.0
2023-11-16 09:30:00,80.55,80.98,80.45,80.49,94705.0,77.982,78.3983,77.8852,77.9239,94705.0
2023-11-16 09:40:00,80.49,81.25,80.43,81.25,29658.0,77.9239,78.6597,77.8658,78.6597,29658.0
2023-11-16 09:50:00,81.21,81.41,81.05,81.38,26653.0,78.621,78.8146,78.4661,78.7855,26653.0
2023-11-16 10:00:00,81.38,81.51,81.24,81.38,33701.0,78.7855,78.9114,78.65,78.7855,33701.0
2023-11-16 10:10:00,81.38,81.58,81.38,81.46,27250.0,78.7855,78.9792,78.7855,78.863,27250.0
2023-11-16 10:20:00,81.48,81.58,81.46,81.55,22457.0,78.8824,78.9792,78.863,78.9501,22457.0
2023-11-16 10:30:00,81.56,81.56,81.28,81.36,26418.0,78.9598,78.9598,78.6887,78.7662,26418.0
2023-11-16 10:40:00,81.36,81.43,81.14,81.43,17233.0,78.7662,78.834,78.5532,78.834,17233.0
2023-11-16 10:50:00,81.44,81.45,81.32,81.34,17385.0,78.8436,78.8533,78.7275,78.7468,17385.0
2023-11-16 11:00:00,81.32,81.32,81.15,81.15,13578.0,78.7275,78.7275,78.5629,78.5629,13578.0
2023-11-16 11:10:00,81.14,81.2,81.02,81.13,18265.0,78.5532,78.6113,78.437,78.5435,18265.0
2023-11-16 11:20:00,81.15,81.24,81.11,81.23,17478.0,78.5629,78.65,78.5242,78.6403,17478.0
2023-11-16 11:30:00,81.23,81.38,81.16,81.36,19592.0,78.6403,78.7855,78.5726,78.7662,19592.0
2023-11-16 11:40:00,81.37,81.39,81.26,81.27,24188.0,78.7759,78.7952,78.6694,78.6791,24188.0
2023-11-16 11:50:00,81.26,81.28,81.2,81.23,15838.0,78.6694,78.6887,78.6113,78.6403,15838.0
2023-11-16 12:00:00,81.23,81.28,81.17,81.17,19528.0,78.6403,78.6887,78.5822,78.5822,19528.0
2023-11-16 12:10:00,81.17,81.21,81.15,81.17,16646.0,78.5822,78.621,78.5629,78.5822,16646.0
2023-11-16 12:20:00,81.18,81.22,81.12,81.14,15941.0,78.5919,78.6306,78.5338,78.5532,15941.0
2023-11-16 12:30:00,81.13,81.13,81.0,81.04,27155.0,78.5435,78.5435,78.4177,78.4564,27155.0
2023-11-16 12:40:00,81.05,81.13,81.02,81.08,29328.0,78.4661,78.5435,78.437,78.4951,29328.0
2023-11-16 12:50:00,81.07,81.16,81.02,81.02,28870.0,78.4854,78.5726,78.437,78.437,28870.0
2023-11-16 13:00:00,81.02,81.02,80.87,80.93,28475.0,78.437,78.437,78.2918,78.3499,28475.0
2023-11-16 13:10:00,80.93,81.02,80.93,80.95,20016.0,78.3499,78.437,78.3499,78.3693,20016.0
2023-11-16 13:20:00,80.94,81.07,80.93,81.02,43563.0,78.3596,78.4854,78.3499,78.437,43563.0
2023-11-16 13:30:00,81.01,81.02,80.91,80.91,30880.0,78.4273,78.437,78.3305,78.3305,30880.0
2023-11-16 13:40:00,80.9,80.93,80.76,80.76,23657.0,78.3209,78.3499,78.1853,78.1853,23657.0
2023-11-16 13:50:00,80.77,80.85,80.76,80.84,16473.0,78.195,78.2724,78.1853,78.2628,16473.0
2023-11-16 14:00:00,80.85,80.95,80.81,80.95,23466.0,78.2724,78.3693,78.2337,78.3693,23466.0
2023-11-16 14:10:00,80.95,80.98,80.91,80.96,29063.0,78.3693,78.3983,78.3305,78.3789,29063.0
2023-11-16 14:20:00,80.95,81.11,80.95,81.04,46413.0,78.3693,78.5242,78.3693,78.4564,46413.0
2023-11-16 14:30:00,81.03,81.04,80.81,80.92,30952.0,78.4467,78.4564,78.2337,78.3402,30952.0
2023-11-16 14:40:00,80.92,81.01,80.92,80.99,20728.0,78.3402,78.4273,78.3402,78.408,20728.0
2023-11-16 14:50:00,81.0,81.02,80.91,80.97,25741.0,78.4177,78.437,78.3305,78.3886,25741.0
2023-11-16 15:00:00,80.98,81.02,80.9,80.91,31715.0,78.3983,78.437,78.3209,78.3305,31715.0
2023-11-16 15:10:00,80.9,80.93,80.85,80.9,31252.0,78.3209,78.3499,78.2724,78.3209,31252.0
2023-11-16 15:20:00,80.9,80.93,80.82,80.83,45470.0,78.3209,78.3499,78.2434,78.2531,45470.0
2023-11-16 15:30:00,80.83,81.0,80.82,80.98,64273.0,78.2531,78.4177,78.2434,78.3983,64273.0
2023-11-16 15:40:00,80.98,81.04,80.92,81.03,64743.0,78.3983,78.4564,78.3402,78.4467,64743.0
2023-11-16 15:50:00,81.04,81.17,80.99,81.12,229075.0,78.4564,78.5822,78.408,78.5338,229075.0
2023-11-17 09:30:00,81.29,81.56,81.1,81.55,119588.0,78.6984,78.9598,78.5145,78.9501,119588.0
2023-11-17 09:40:00,81.55,81.81,81.42,81.78,14641.0,78.9501,79.2018,78.8243,79.1728,14641.0
2023-11-17 09:50:00,81.73,81.79,81.65,81.67,13854.0,79.1244,79.1825,79.0469,79.0663,13854.0
2023-11-17 10:00:00,81.67,81.83,81.57,81.59,18798.0,79.0663,79.2212,78.9695,78.9889,18798.0
2023-11-17 10:10:00,81.59,81.84,81.58,81.81,12229.0,78.9889,79.2309,78.9792,79.2018,12229.0
2023-11-17 10:20:00,81.8,81.82,81.66,81.73,16503.0,79.1922,79.2115,79.0566,79.1244,16503.0
2023-11-17 10:30:00,81.73,81.73,81.64,81.68,12364.0,79.1244,79.1244,79.0373,79.076,12364.0
2023-11-17 10:40:00,81.67,81.75,81.63,81.75,11399.0,79.0663,79.1438,79.0276,79.1438,11399.0
2023-11-17 10:50:00,81.75,81.78,81.71,81.78,8899.0,79.1438,79.1728,79.105,79.1728,8899.0
2023-11-17 11:00:00,81.79,81.93,81.77,81.92,17129.0,79.1825,79.318,79.1631,79.3083,17129.0
2023-11-17 11:10:00,81.93,81.94,81.84,81.92,20180.0,79.318,79.3277,79.2309,79.3083,20180.0
2023-11-17 11:20:00,81.92,81.96,81.75,81.77,13883.0,79.3083,79.3471,79.1438,79.1631,13883.0
2023-11-17 11:30:00,81.77,81.84,81.73,81.84,18014.0,79.1631,79.2309,79.1244,79.2309,18014.0
2023-11-17 11:40:00,81.81,81.82,81.69,81.76,12647.0,79.2018,79.2115,79.0857,79.1534,12647.0
2023-11-17 11:50:00,81.77,81.77,81.69,81.74,9517.0,79.1631,79.1631,79.0857,79.1341,9517.0
2023-11-17 12:00:00,81.74,81.85,81.73,81.83,8748.0,79.1341,79.2406,79.1244,79.2212,8748.0
2023-11-17 12:10:00,81.85,81.92,81.85,81.9,5928.0,79.2406,79.3083,79.2406,79.289,5928.0
2023-11-17 12:20:00,81.9,81.9,81.84,81.87,8609.0,79.289,79.289,79.2309,79.2599,8609.0
2023-11-17 12:30:00,81.87,81.94,81.83,81.9,9633.0,79.2599,79.3277,79.2212,79.289,9633.0
2023-11-17 12:40:00,81.89,81.9,81.84,81.84,7161.0,79.2793,79.289,79.2309,79.2309,7161.0
2023-11-17 12:50:00,81.83,81.86,81.75,81.77,12215.0,79.2212,79.2502,79.1438,79.1631,12215.0
2023-11-17 13:00:00,81.77,81.81,81.73,81.79,7411.0,79.1631,79.2018,79.1244,79.1825,7411.0
2023-11-17 13:10:00,81.8,81.83,81.76,81.81,7096.0,79.1922,79.2212,79.1534,79.2018,7096.0
2023-11-17 13:20:00,81.8,81.85,81.79,81.82,11435.0,79.1922,79.2406,79.1825,79.2115,11435.0
2023-11-17 13:30:00,81.83,81.86,81.81,81.82,7597.0,79.2212,79.2502,79.2018,79.2115,7597.0
2023-11-17 13:40:00,81.84,81.9,81.81,81.89,11221.0,79.2309,79.289,79.2018,79.2793,11221.0
2023-11-17 13:50:00,81.89,81.91,81.84,81.9,13767.0,79.2793,79.2987,79.2309,79.289,13767.0
2023-11-17 14:00:00,81.89,81.89,81.74,81.78,15963.0,79.2793,79.2793,79.1341,79.1728,15963.0
2023-11-17 14:10:00,81.78,81.84,81.77,81.84,9955.0,79.1728,79.2309,79.1631,79.2309,9955.0
2023-11-17 14:20:00,81.85,81.86,81.78,81.8,12752.0,79.2406,79.2502,79.1728,79.1922,12752.0
2023-11-17 14:30:00,81.81,81.84,81.76,81.82,10802.0,79.2018,79.2309,79.1534,79.2115,10802.0
2023-11-17 14:40:00,81.82,81.88,81.81,81.85,15593.0,79.2115,79.2696,79.2018,79.2406,15593.0
2023-11-17 14:50:00,81.86,81.88,81.83,81.85,10686.0,79.2502,79.2696,79.2212,79.2406,10686.0
2023-11-17 15:00:00,81.84,81.87,81.71,81.71,23727.0,79.2309,79.2599,79.105,79.105,23727.0
2023-11-17 15:10:00,81.7,81.72,81.66,81.71,28793.0,79.0953,79.1147,79.0566,79.105,28793.0
2023-11-17 15:20:00,81.72,81.85,81.71,81.84,41577.0,79.1147,79.2406,79.105,79.2309,41577.0
2023-11-17 15:30:00,81.85,81.87,81.76,81.84,38232.0,79.2406,79.2599,79.1534,79.2309,38232.0
2023-11-17 15:40:00,81.84,81.84,81.68,81.69,36617.0,79.2309,79.2309,79.076,79.0857,36617.0
2023-11-17 15:50:00,81.68,81.82,81.67,81.8,142639.0,79.076,79.2115,79.0663,79.1922,142639.0
2023-11-20 09:30:00,81.23,81.23,80.85,80.95,69834.0,78.6403,78.6403,78.2724,78.3693,69834.0
2023-11-20 09:40:00,80.96,81.02,80.8,80.87,58441.0,78.3789,78.437,78.224,78.2918,58441.0
2023-11-20 09:50:00,80.86,81.21,80.85,81.21,23715.0,78.2821,78.621,78.2724,78.621,23715.0
2023-11-20 10:00:00,81.21,81.27,81.16,81.27,44556.0,78.621,78.6791,78.5726,78.6791,44556.0
2023-11-20 10:10:00,81.26,81.36,81.22,81.36,17657.0,78.6694,78.7662,78.6306,78.7662,17657.0
2023-11-20 10:20:00,81.36,81.41,81.3,81.38,27758.0,78.7662,78.8146,78.7081,78.7855,27758.0
2023-11-20 10:30:00,81.39,81.44,81.32,81.35,46023.0,78.7952,78.8436,78.7275,78.7565,46023.0
2023-11-20 10:40:00,81.35,81.36,81.29,81.3,29333.0,78.7565,78.7662,78.6984,78.7081,29333.0
2023-11-20 10:50:00,81.27,81.3,81.21,81.23,11728.0,78.6791,78.7081,78.621,78.6403,11728.0
2023-11-20 11:00:00,81.24,81.29,81.17,81.18,27248.0,78.65,78.6984,78.5822,78.5919,27248.0
2023-11-20 11:10:00,81.17,81.28,81.16,81.24,33118.0,78.5822,78.6887,78.5726,78.65,33118.0
2023-11-20 11:20:00,81.23,81.27,81.13,81.15,32779.0,78.6403,78.6791,78.5435,78.5629,32779.0
2023-11-20 11:30:00,81.16,81.26,81.15,81.21,27199.0,78.5726,78.6694,78.5629,78.621,27199.0
2023-11-20 11:40:00,81.22,81.26,81.18,81.25,26112.0,78.6306,78.6694,78.5919,78.6597,26112.0
2023-11-20 11:50:00,81.25,81.29,81.12,81.18,30726.0,78.6597,78.6984,78.5338,78.5919,30726.0
2023-11-20 12:00:00,81.16,81.25,81.11,81.14,25678.0,78.5726,78.6597,78.5242,78.5532,25678.0
2023-11-20 12:10:00,81.11,81.2,81.09,81.2,25016.0,78.5242,78.6113,78.5048,78.6113,25016.0
2023-11-20 12:20:00,81.23,81.29,81.2,81.25,31258.0,78.6403,78.6984,78.6113,78.6597,31258.0
2023-11-20 12:30:00,81.24,81.27,81.17,81.18,16733.0,78.65,78.6791,78.5822,78.5919,16733.0
2023-11-20 12:40:00,81.18,81.25,81.1,81.23,13871.0,78.5919,78.6597,78.5145,78.6403,13871.0
2023-11-20 12:50:00,81.23,81.24,81.16,81.18,10598.0,78.6403,78.65,78.5726,78.5919,10598.0
2023-11-20 13:00:00,81.18,81.37,81.15,81.3,20762.0,78.5919,78.7759,78.5629,78.7081,20762.0
2023-11-20 13:10:00,81.31,81.33,81.27,81.3,18826.0,78.7178,78.7371,78.6791,78.7081,18826.0
2023-11-20 13:20:00,81.31,81.39,81.3,81.35,14439.0,78.7178,78.7952,78.7081,78.7565,14439.0
2023-11-20 13:30:00,81.36,81.39,81.33,81.37,12703.0,78.7662,78.7952,78.7371,78.7759,12703.0
2023-11-20 13:40:00,81.37,81.41,81.33,81.33,15760.0,78.7759,78.8146,78.7371,78.7371,15760.0
2023-11-20 13:50:00,81.35,81.44,81.35,81.39,12412.0,78.7565,78.8436,78.7565,78.7952,12412.0
2023-11-20 14:00:00,81.39,81.42,81.37,81.41,17365.0,78.7952,78.8243,78.7759,78.8146,17365.0
2023-11-20 14:10:00,81.4,81.44,81.37,81.39,24252.0,78.8049,78.8436,78.7759,78.7952,24252.0
2023-11-20 14:20:00,81.4,81.44,81.36,81.4,23110.0,78.8049,78.8436,78.7662,78.8049,23110.0
2023-11-20 14:30:00,81.39,81.49,81.37,81.47,26717.0,78.7952,78.892,78.7759,78.8727,26717.0
2023-11-20 14:40:00,81.47,81.62,81.46,81.57,39157.0,78.8727,79.0179,78.863,78.9695,39157.0
2023-11-20 14:50:00,81.56,81.57,81.47,81.48,22648.0,78.9598,78.9695,78.8727,78.8824,22648.0
2023-11-20 15:00:00,81.47,81.54,81.46,81.54,17271.0,78.8727,78.9404,78.863,78.9404,17271.0
2023-11-20 15:10:00,81.54,81.56,81.5,81.54,29519.0,78.9404,78.9598,78.9017,78.9404,29519.0
2023-11-20 15:20:00,81.53,81.53,81.41,81.51,46264.0,78.9308,78.9308,78.8146,78.9114,46264.0
2023-11-20 15:30:00,81.49,81.57,81.42,81.5,54118.0,78.892,78.9695,78.8243,78.9017,54118.0
2023-11-20 15:40:00,81.51,81.54,81.36,81.37,60753.0,78.9114,78.9404,78.7662,78.7759,60753.0
2023-11-20 15:50:00,81.36,81.37,81.14,81.17,246129.0,78.7662,78.7759,78.5532,78.5822,246129.0
2023-11-21 09:30:00,81.32,81.71,81.0,81.55,83024.0,78.7275,79.105,78.4177,78.9501,83024.0
2023-11-21 09:40:00,81.56,81.97,81.52,81.89,32765.0,78.9598,79.3567,78.9211,79.2793,32765.0
2023-11-21 09:50:00,81.89,81.94,81.75,81.81,23891.0,79.2793,79.3277,79.1438,79.2018,23891.0
2023-11-21 10:00:00,81.78,81.79,81.62,81.71,55287.0,79.1728,79.1825,79.0179,79.105,55287.0
2023-11-21 10:10:00,81.7,81.93,81.69,81.93,15163.0,79.0953,79.318,79.0857,79.318,15163.0
2023-11-21 10:20:00,81.92,82.12,81.91,82.1,33173.0,79.3083,79.502,79.2987,79.4826,33173.0
2023-11-21 10:30:00,82.1,82.22,82.06,82.11,25997.0,79.4826,79.5988,79.4439,79.4923,25997.0
2023-11-21 10:40:00,82.12,82.23,82.11,82.12,22361.0,79.502,79.6084,79.4923,79.502,22361.0
2023-11-21 10:50:00,82.12,82.24,82.12,82.16,14365.0,79.502,79.6181,79.502,79.5407,14365.0
2023-11-21 11:00:00,82.16,82.25,82.13,82.21,13437.0,79.5407,79.6278,79.5116,79.5891,13437.0
2023-11-21 11:10:00,82.2,82.22,82.13,82.14,8004.0,79.5794,79.5988,79.5116,79.5213,8004.0
2023-11-21 11:20:00,82.14,82.19,82.1,82.14,10890.0,79.5213,79.5697,79.4826,79.5213,10890.0
2023-11-21 11:30:00,82.13,82.19,82.04,82.05,16701.0,79.5116,79.5697,79.4245,79.4342,16701.0
2023-11-21 11:40:00,82.05,82.09,81.98,82.04,24326.0,79.4342,79.4729,79.3664,79.4245,24326.0
2023-11-21 11:50:00,82.04,82.04,82.0,82.01,17001.0,79.4245,79.4245,79.3858,79.3955,17001.0
2023-11-21 12:00:00,82.01,82.07,81.99,82.07,20194.0,79.3955,79.4536,79.3761,79.4536,20194.0
2023-11-21 12:10:00,82.06,82.13,82.05,82.08,16074.0,79.4439,79.5116,79.4342,79.4632,16074.0
2023-11-21 12:20:00,82.08,82.09,82.03,82.05,10235.0,79.4632,79.4729,79.4148,79.4342,10235.0
2023-11-21 12:30:00,82.06,82.14,82.03,82.11,17529.0,79.4439,79.5213,79.4148,79.4923,17529.0
2023-11-21 12:40:00,82.1,82.14,82.07,82.14,9845.0,79.4826,79.5213,79.4536,79.5213,9845.0
2023-11-21 12:50:00,82.14,82.34,82.14,82.34,15220.0,79.5213,79.7149,79.5213,79.7149,15220.0
2023-11-21 13:00:00,82.34,82.39,82.3,82.35,12419.0,79.7149,79.7633,79.6762,79.7246,12419.0
2023-11-21 13:10:00,82.36,82.38,82.3,82.3,11892.0,79.7343,79.7537,79.6762,79.6762,11892.0
2023-11-21 13:20:00,82.29,82.31,82.26,82.28,8274.0,79.6665,79.6859,79.6375,79.6569,8274.0
2023-11-21 13:30:00,82.28,82.4,82.27,82.39,14313.0,79.6569,79.773,79.6472,79.7633,14313.0
2023-11-21 13:40:00,82.39,82.41,82.34,82.41,12256.0,79.7633,79.7827,79.7149,79.7827,12256.0
2023-11-21 13:50:00,82.4,82.42,82.29,82.29,13951.0,79.773,79.7924,79.6665,79.6665,13951.0
2023-11-21 14:00:00,82.27,82.3,82.22,82.25,10626.0,79.6472,79.6762,79.5988,79.6278,10626.0
2023-11-21 14:10:00,82.25,82.3,82.22,82.27,14704.0,79.6278,79.6762,79.5988,79.6472,14704.0
2023-11-21 14:20:00,82.27,82.28,82.21,82.28,12666.0,79.6472,79.6569,79.5891,79.6569,12666.0
2023-11-21 14:30:00,82.27,82.27,82.21,82.24,8678.0,79.6472,79.6472,79.5891,79.6181,8678.0
2023-11-21 14:40:00,82.23,82.24,82.18,82.24,13216.0,79.6084,79.6181,79.56,79.6181,13216.0
2023-11-21 14:50:00,82.24,82.28,82.18,82.28,11831.0,79.6181,79.6569,79.56,79.6569,11831.0
2023-11-21 15:00:00,82.3,82.34,82.27,82.3,20229.0,79.6762,79.7149,79.6472,79.6762,20229.0
2023-11-21 15:10:00,82.3,82.33,82.22,82.23,17755.0,79.6762,79.7053,79.5988,79.6084,17755.0
2023-11-21 15:20:00,82.23,82.23,82.14,82.2,19494.0,79.6084,79.6084,79.5213,79.5794,19494.0
2023-11-21 15:30:00,82.19,82.2,82.04,82.13,46571.0,79.5697,79.5794,79.4245,79.5116,46571.0
2023-11-21 15:40:00,82.12,82.16,82.0,82.07,45981.0,79.502,79.5407,79.3858,79.4536,45981.0
2023-11-21 15:50:00,82.06,82.08,81.9,81.9,165088.0,79.4439,79.4632,79.289,79.289,165088.0
2023-11-22 09:30:00,82.02,82.06,81.65,82.06,35499.0,79.4051,79.4439,79.0469,79.4439,35499.0
2023-11-22 09:40:00,82.05,82.34,82.01,82.3,14483.0,79.4342,79.7149,79.3955,79.6762,14483.0
2023-11-22 09:50:00,82.27,82.33,82.21,82.3,10013.0,79.6472,79.7053,79.5891,79.6762,10013.0
2023-11-22 10:00:00,82.28,82.5,82.28,82.48,16149.0,79.6569,79.8698,79.6569,79.8505,16149.0
2023-11-22 10:10:00,82.48,82.54,82.42,82.49,19115.0,79.8505,79.9086,79.7924,79.8602,19115.0
2023-11-22 10:20:00,82.48,82.5,82.39,82.49,12254.0,79.8505,79.8698,79.7633,79.8602,12254.0
2023-11-22 10:30:00,82.48,82.51,82.24,82.33,16149.0,79.8505,79.8795,79.6181,79.7053,16149.0
2023-11-22 10:40:00,82.31,82.47,82.3,82.32,12657.0,79.6859,79.8408,79.6762,79.6956,12657.0
2023-11-22 10:50:00,82.33,82.34,82.25,82.31,10530.0,79.7053,79.7149,79.6278,79.6859,10530.0
2023-11-22 11:00:00,82.34,82.45,82.31,82.41,16809.0,79.7149,79.8214,79.6859,79.7827,16809.0
2023-11-22 11:10:00,82.43,82.56,82.43,82.52,12108.0,79.8021,79.9279,79.8021,79.8892,12108.0
2023-11-22 11:20:00,82.53,82.54,82.43,82.5,12291.0,79.8989,79.9086,79.8021,79.8698,12291.0
2023-11-22 11:30:00,82.51,82.55,82.47,82.47,12632.0,79.8795,79.9182,79.8408,79.8408,12632.0
2023-11-22 11:40:00,82.48,82.57,82.46,82.54,18934.0,79.8505,79.9376,79.8311,79.9086,18934.0
2023-11-22 11:50:00,82.55,82.62,82.51,82.6,15254.0,79.9182,79.986,79.8795,79.9667,15254.0
2023-11-22 12:00:00,82.63,82.67,82.56,82.67,34763.0,79.9957,80.0344,79.9279,80.0344,34763.0
2023-11-22 12:10:00,82.68,82.71,82.5,82.53,11071.0,80.0441,80.0731,79.8698,79.8989,11071.0
2023-11-22 12:20:00,82.53,82.59,82.53,82.54,11833.0,79.8989,79.957,79.8989,79.9086,11833.0
2023-11-22 12:30:00,82.54,82.59,82.51,82.55,15379.0,79.9086,79.957,79.8795,79.9182,15379.0
2023-11-22 12:40:00,82.55,82.57,82.47,82.51,8770.0,79.9182,79.9376,79.8408,79.8795,8770.0
2023-11-22 12:50:00,82.51,82.61,82.47,82.61,8114.0,79.8795,79.9763,79.8408,79.9763,8114.0
2023-11-22 13:00:00,82.62,82.65,82.58,82.63,12876.0,79.986,80.0151,79.9473,79.9957,12876.0
2023-11-22 13:10:00,82.62,82.62,82.54,82.57,9972.0,79.986,79.986,79.9086,79.9376,9972.0
2023-11-22 13:20:00,82.58,82.6,82.56,82.57,8116.0,79.9473,79.9667,79.9279,79.9376,8116.0
2023-11-22 13:30:00,82.58,82.58,82.47,82.5,12511.0,79.9473,79.9473,79.8408,79.8698,12511.0
2023-11-22 13:40:00,82.49,82.53,82.46,82.51,10035.0,79.8602,79.8989,79.8311,79.8795,10035.0
2023-11-22 13:50:00,82.51,82.58,82.49,82.53,14626.0,79.8795,79.9473,79.8602,79.8989,14626.0
2023-11-22 14:00:00,82.54,82.66,82.53,82.65,14531.0,79.9086,80.0247,79.8989,80.0151,14531.0
2023-11-22 14:10:00,82.66,82.68,82.62,82.65,10553.0,80.0247,80.0441,79.986,80.0151,10553.0
2023-11-22 14:20:00,82.65,82.72,82.64,82.68,12949.0,80.0151,80.0828,80.0054,80.0441,12949.0
2023-11-22 14:30:00,82.69,82.71,82.54,82.54,10776.0,80.0538,80.0731,79.9086,79.9086,10776.0
2023-11-22 14:40:00,82.52,82.56,82.51,82.55,9937.0,79.8892,79.9279,79.8795,79.9182,9937.0
2023-11-22 14:50:00,82.56,82.62,82.52,82.52,18920.0,79.9279,79.986,79.8892,79.8892,18920.0
2023-11-22 15:00:00,82.52,82.63,82.5,82.58,22262.0,79.8892,79.9957,79.8698,79.9473,22262.0
2023-11-22 15:10:00,82.58,82.6,82.51,82.59,16910.0,79.9473,79.9667,79.8795,79.957,16910.0
2023-11-22 15:20:00,82.59,82.63,82.53,82.63,20051.0,79.957,79.9957,79.8989,79.9957,20051.0
2023-11-22 15:30:00,82.62,82.69,82.59,82.69,29128.0,79.986,80.0538,79.957,80.0538,29128.0
2023-11-22 15:40:00,82.68,82.69,82.5,82.56,61240.0,80.0441,80.0538,79.8698,79.9279,61240.0
2023-11-22 15:50:00,82.55,82.58,82.42,82.43,166560.0,79.9182,79.9473,79.7924,79.8021,166560.0
2023-11-24 09:30:00,82.65,83.05,82.49,83.04,43722.0,80.0151,80.4023,79.8602,80.3926,43722.0
2023-11-24 09:40:00,83.03,83.1,82.87,82.99,21267.0,80.3829,80.4507,80.228,80.3442,21267.0
2023-11-24 09:50:00,83.0,83.16,82.97,83.16,17889.0,80.3539,80.5088,80.3249,80.5088,17889.0
2023-11-24 10:00:00,83.14,83.17,83.07,83.09,13344.0,80.4894,80.5185,80.4217,80.441,13344.0
2023-11-24 10:10:00,83.1,83.19,83.04,83.08,11475.0,80.4507,80.5378,80.3926,80.4314,11475.0
2023-11-24 10:20:00,83.09,83.21,83.09,83.2,15741.0,80.441,80.5572,80.441,80.5475,15741.0
2023-11-24 10:30:00,83.22,83.28,83.17,83.24,21081.0,80.5669,80.625,80.5185,80.5863,21081.0
2023-11-24 10:40:00,83.26,83.41,83.24,83.33,18915.0,80.6056,80.7508,80.5863,80.6734,18915.0
2023-11-24 10:50:00,83.34,83.45,83.32,83.35,12549.0,80.6831,80.7896,80.6637,80.6927,12549.0
2023-11-24 11:00:00,83.34,83.35,83.22,83.24,24928.0,80.6831,80.6927,80.5669,80.5863,24928.0
2023-11-24 11:10:00,83.23,83.26,83.05,83.08,16304.0,80.5766,80.6056,80.4023,80.4314,16304.0
2023-11-24 11:20:00,83.07,83.12,83.02,83.02,11947.0,80.4217,80.4701,80.3733,80.3733,11947.0
2023-11-24 11:30:00,83.03,83.08,82.99,83.04,16343.0,80.3829,80.4314,80.3442,80.3926,16343.0
2023-11-24 11:40:00,83.04,83.05,82.93,83.0,9678.0,80.3926,80.4023,80.2861,80.3539,9678.0
2023-11-24 11:50:00,83.0,83.02,82.96,83.01,13722.0,80.3539,80.3733,80.3152,80.3636,13722.0
2023-11-24 12:00:00,83.03,83.1,82.94,83.03,14049.0,80.3829,80.4507,80.2958,80.3829,14049.0
2023-11-24 12:10:00,83.04,83.11,83.02,83.11,10530.0,80.3926,80.4604,80.3733,80.4604,10530.0
2023-11-24 12:20:00,83.12,83.12,83.02,83.02,17173.0,80.4701,80.4701,80.3733,80.3733,17173.0
2023-11-24 12:30:00,83.01,83.14,83.0,83.13,16852.0,80.3636,80.4894,80.3539,80.4798,16852.0
2023-11-24 12:40:00,83.13,83.13,83.02,83.11,26441.0,80.4798,80.4798,80.3733,80.4604,26441.0
2023-11-24 12:50:00,83.1,83.11,82.85,82.95,51808.0,80.4507,80.4604,80.2087,80.3055,51808.0
2023-11-27 09:30:00,82.87,83.01,82.5,82.94,41645.0,80.228,80.3636,79.8698,80.2958,41645.0
2023-11-27 09:40:00,82.95,83.02,82.87,82.9,9940.0,80.3055,80.3733,80.228,80.2571,9940.0
2023-11-27 09:50:00,82.88,82.9,82.73,82.9,9247.0,80.2377,80.2571,80.0925,80.2571,9247.0
2023-11-27 10:00:00,82.9,82.94,82.67,82.69,12047.0,80.2571,80.2958,80.0344,80.0538,12047.0
2023-11-27 10:10:00,82.69,82.81,82.55,82.6,31349.0,80.0538,80.17,79.9182,79.9667,31349.0
2023-11-27 10:20:00,82.62,82.69,82.52,82.63,11549.0,79.986,80.0538,79.8892,79.9957,11549.0
2023-11-27 10:30:00,82.64,82.7,82.55,82.55,10500.0,80.0054,80.0635,79.9182,79.9182,10500.0
2023-11-27 10:40:00,82.57,82.7,82.54,82.66,11391.0,79.9376,80.0635,79.9086,80.0247,11391.0
2023-11-27 10:50:00,82.66,82.68,82.57,82.58,17477.0,80.0247,80.0441,79.9376,79.9473,17477.0
2023-11-27 11:00:00,82.59,82.66,82.56,82.58,12356.0,79.957,80.0247,79.9279,79.9473,12356.0
2023-11-27 11:10:00,82.58,82.6,82.55,82.59,17614.0,79.9473,79.9667,79.9182,79.957,17614.0
2023-11-27 11:20:00,82.58,82.73,82.56,82.73,21861.0,79.9473,80.0925,79.9279,80.0925,21861.0
2023-11-27 11:30:00,82.73,82.73,82.6,82.6,11530.0,80.0925,80.0925,79.9667,79.9667,11530.0
2023-11-27 11:40:00,82.61,82.62,82.55,82.56,9716.0,79.9763,79.986,79.9182,79.9279,9716.0
2023-11-27 11:50:00,82.55,82.67,82.5,82.6,13855.0,79.9182,80.0344,79.8698,79.9667,13855.0
2023-11-27 12:00:00,82.62,82.62,82.46,82.47,11148.0,79.986,79.986,79.8311,79.8408,11148.0
2023-11-27 12:10:00,82.47,82.55,82.47,82.55,7180.0,79.8408,79.9182,79.8408,79.9182,7180.0
2023-11-27 12:20:00,82.55,82.62,82.5,82.57,25220.0,79.9182,79.986,79.8698,79.9376,25220.0
2023-11-27 12:30:00,82.58,82.71,82.57,82.7,21044.0,79.9473,80.0731,79.9376,80.0635,21044.0
2023-11-27 12:40:00,82.71,82.79,82.7,82.78,8363.0,80.0731,80.1506,80.0635,80.1409,8363.0
2023-11-27 12:50:00,82.78,82.81,82.76,82.77,10868.0,80.1409,80.17,80.1216,80.1312,10868.0
2023-11-27 13:00:00,82.76,82.79,82.76,82.79,8621.0,80.1216,80.1506,80.1216,80.1506,8621.0
2023-11-27 13:10:00,82.79,82.82,82.75,82.75,14661.0,80.1506,80.1796,80.1119,80.1119,14661.0
2023-11-27 13:20:00,82.74,82.81,82.74,82.79,7314.0,80.1022,80.17,80.1022,80.1506,7314.0
2023-11-27 13:30:00,82.79,82.84,82.77,82.77,9537.0,80.1506,80.199,80.1312,80.1312,9537.0
2023-11-27 13:40:00,82.77,82.81,82.75,82.8,10212.0,80.1312,80.17,80.1119,80.1603,10212.0
2023-11-27 13:50:00,82.81,82.87,82.8,82.87,12975.0,80.17,80.228,80.1603,80.228,12975.0
2023-11-27 14:00:00,82.87,82.93,82.85,82.89,18276.0,80.228,80.2861,80.2087,80.2474,18276.0
2023-11-27 14:10:00,82.89,82.92,82.86,82.87,11040.0,80.2474,80.2765,80.2184,80.228,11040.0
2023-11-27 14:20:00,82.87,82.88,82.82,82.84,8598.0,80.228,80.2377,80.1796,80.199,8598.0
2023-11-27 14:30:00,82.85,82.89,82.81,82.86,11789.0,80.2087,80.2474,80.17,80.2184,11789.0
2023-11-27 14:40:00,82.86,82.89,82.8,82.84,15040.0,80.2184,80.2474,80.1603,80.199,15040.0
2023-11-27 14:50:00,82.84,82.85,82.81,82.83,14740.0,80.199,80.2087,80.17,80.1893,14740.0
2023-11-27 15:00:00,82.83,82.86,82.81,82.85,15379.0,80.1893,80.2184,80.17,80.2087,15379.0
2023-11-27 15:10:00,82.87,82.95,82.83,82.95,26166.0,80.228,80.3055,80.1893,80.3055,26166.0
2023-11-27 15:20:00,82.94,82.98,82.93,82.98,20684.0,80.2958,80.3345,80.2861,80.3345,20684.0
2023-11-27 15:30:00,82.98,83.1,82.98,83.06,33485.0,80.3345,80.4507,80.3345,80.412,33485.0
2023-11-27 15:40:00,83.06,83.06,82.94,82.95,38164.0,80.412,80.412,80.2958,80.3055,38164.0
2023-11-27 15:50:00,82.95,83.0,82.86,82.96,227844.0,80.3055,80.3539,80.2184,80.3152,227844.0
2023-11-28 09:30:00,82.84,82.87,82.55,82.86,51088.0,80.199,80.228,79.9182,80.2184,51088.0
2023-11-28 09:40:00,82.87,82.99,82.83,82.84,19819.0,80.228,80.3442,80.1893,80.199,19819.0
2023-11-28 09:50:00,82.82,82.85,82.74,82.79,15962.0,80.1796,80.2087,80.1022,80.1506,15962.0
2023-11-28 10:00:00,82.79,82.81,82.63,82.65,21924.0,80.1506,80.17,79.9957,80.0151,21924.0
2023-11-28 10:10:00,82.66,82.89,82.64,82.87,15031.0,80.0247,80.2474,80.0054,80.228,15031.0
2023-11-28 10:20:00,82.87,83.0,82.86,82.92,17828.0,80.228,80.3539,80.2184,80.2765,17828.0
2023-11-28 10:30:00,82.91,82.96,82.83,82.85,12092.0,80.2668,80.3152,80.1893,80.2087,12092.0
2023-11-28 10:40:00,82.85,82.98,82.85,82.96,11761.0,80.2087,80.3345,80.2087,80.3152,11761.0
2023-11-28 10:50:00,82.95,83.01,82.87,83.01,13975.0,80.3055,80.3636,80.228,80.3636,13975.0
2023-11-28 11:00:00,83.01,83.03,82.82,82.83,11475.0,80.3636,80.3829,80.1796,80.1893,11475.0
2023-11-28 11:10:00,82.83,82.89,82.83,82.85,17154.0,80.1893,80.2474,80.1893,80.2087,17154.0
2023-11-28 11:20:00,82.85,82.85,82.75,82.79,11659.0,80.2087,80.2087,80.1119,80.1506,11659.0
2023-11-28 11:30:00,82.79,82.96,82.78,82.96,23521.0,80.1506,80.3152,80.1409,80.3152,23521.0
2023-11-28 11:40:00,82.93,82.97,82.89,82.92,26427.0,80.2861,80.3249,80.2474,80.2765,26427.0
2023-11-28 11:50:00,82.93,82.99,82.88,82.96,24683.0,80.2861,80.3442,80.2377,80.3152,24683.0
2023-11-28 12:00:00,82.96,82.98,82.87,82.88,15048.0,80.3152,80.3345,80.228,80.2377,15048.0
2023-11-28 12:10:00,82.88,82.9,82.75,82.75,14274.0,80.2377,80.2571,80.1119,80.1119,14274.0
2023-11-28 12:20:00,82.75,82.76,82.72,82.74,11132.0,80.1119,80.1216,80.0828,80.1022,11132.0
2023-11-28 12:30:00,82.74,82.74,82.6,82.66,26907.0,80.1022,80.1022,79.9667,80.0247,26907.0
2023-11-28 12:40:00,82.66,82.68,82.59,82.59,15974.0,80.0247,80.0441,79.957,79.957,15974.0
2023-11-28 12:50:00,82.59,82.61,82.51,82.54,8520.0,79.957,79.9763,79.8795,79.9086,8520.0
2023-11-28 13:00:00,82.53,82.53,82.34,82.48,22603.0,79.8989,79.8989,79.7149,79.8505,22603.0
2023-11-28 13:10:00,82.49,82.53,82.43,82.51,18086.0,79.8602,79.8989,79.8021,79.8795,18086.0
2023-11-28 13:20:00,82.51,82.66,82.46,82.64,24742.0,79.8795,80.0247,79.8311,80.0054,24742.0
2023-11-28 13:30:00,82.64,82.66,82.57,82.61,11977.0,80.0054,80.0247,79.9376,79.9763,11977.0
2023-11-28 13:40:00,82.61,82.61,82.57,82.58,18485.0,79.9763,79.9763,79.9376,79.9473,18485.0
2023-11-28 13:50:00,82.58,82.61,82.47,82.5,12644.0,79.9473,79.9763,79.8408,79.8698,12644.0
2023-11-28 14:00:00,82.49,82.58,82.49,82.5,44233.0,79.8602,79.9473,79.8602,79.8698,44233.0
2023-11-28 14:10:00,82.51,82.6,82.5,82.59,9763.0,79.8795,79.9667,79.8698,79.957,9763.0
2023-11-28 14:20:00,82.6,82.63,82.56,82.56,11801.0,79.9667,79.9957,79.9279,79.9279,11801.0
2023-11-28 14:30:00,82.56,82.66,82.52,82.6,14386.0,79.9279,80.0247,79.8892,79.9667,14386.0
2023-11-28 14:40:00,82.61,82.61,82.55,82.59,13556.0,79.9763,79.9763,79.9182,79.957,13556.0
2023-11-28 14:50:00,82.59,82.63,82.58,82.59,14148.0,79.957,79.9957,79.9473,79.957,14148.0
2023-11-28 15:00:00,82.59,82.6,82.5,82.51,13672.0,79.957,79.9667,79.8698,79.8795,13672.0
2023-11-28 15:10:00,82.51,82.57,82.46,82.5,21717.0,79.8795,79.9376,79.8311,79.8698,21717.0
2023-11-28 15:20:00,82.5,82.52,82.42,82.48,34762.0,79.8698,79.8892,79.7924,79.8505,34762.0
2023-11-28 15:30:00,82.47,82.48,82.36,82.42,29774.0,79.8408,79.8505,79.7343,79.7924,29774.0
2023-11-28 15:40:00,82.41,82.5,82.32,82.49,47548.0,79.7827,79.8698,79.6956,79.8602,47548.0
2023-11-28 15:50:00,82.51,82.55,82.17,82.17,209640.0,79.8795,79.9182,79.5504,79.5504,209640.0
2023-11-29 09:30:00,82.24,82.51,82.01,82.35,41256.0,79.6181,79.8795,79.3955,79.7246,41256.0
2023-11-29 09:40:00,82.37,82.37,82.05,82.09,14701.0,79.744,79.744,79.4342,79.4729,14701.0
2023-11-29 09:50:00,82.08,82.09,81.92,82.08,25285.0,79.4632,79.4729,79.3083,79.4632,25285.0
2023-11-29 10:00:00,82.08,82.26,82.06,82.25,27413.0,79.4632,79.6375,79.4439,79.6278,27413.0
2023-11-29 10:10:00,82.24,82.31,82.22,82.31,24045.0,79.6181,79.6859,79.5988,79.6859,24045.0
2023-11-29 10:20:00,82.3,82.33,82.21,82.21,21482.0,79.6762,79.7053,79.5891,79.5891,21482.0
2023-11-29 10:30:00,82.21,82.21,82.1,82.1,15730.0,79.5891,79.5891,79.4826,79.4826,15730.0
2023-11-29 10:40:00,82.1,82.19,82.05,82.14,21393.0,79.4826,79.5697,79.4342,79.5213,21393.0
2023-11-29 10:50:00,82.13,82.2,82.07,82.09,18362.0,79.5116,79.5794,79.4536,79.4729,18362.0
2023-11-29 11:00:00,82.09,82.1,81.98,82.07,24562.0,79.4729,79.4826,79.3664,79.4536,24562.0
2023-11-29 11:10:00,82.08,82.18,82.06,82.17,15849.0,79.4632,79.56,79.4439,79.5504,15849.0
2023-11-29 11:20:00,82.17,82.25,82.12,82.15,19712.0,79.5504,79.6278,79.502,79.531,19712.0
2023-11-29 11:30:00,82.17,82.21,82.13,82.19,18034.0,79.5504,79.5891,79.5116,79.5697,18034.0
2023-11-29 11:40:00,82.19,82.19,82.04,82.05,20230.0,79.5697,79.5697,79.4245,79.4342,20230.0
2023-11-29 11:50:00,82.03,82.1,82.02,82.08,10216.0,79.4148,79.4826,79.4051,79.4632,10216.0
2023-11-29 12:00:00,82.08,82.16,82.04,82.04,23952.0,79.4632,79.5407,79.4245,79.4245,23952.0
2023-11-29 12:10:00,82.05,82.05,81.93,82.05,20161.0,79.4342,79.4342,79.318,79.4342,20161.0
2023-11-29 12:20:00,82.05,82.08,82.0,82.05,12162.0,79.4342,79.4632,79.3858,79.4342,12162.0
2023-11-29 12:30:00,82.06,82.12,82.03,82.08,23214.0,79.4439,79.502,79.4148,79.4632,23214.0
2023-11-29 12:40:00,82.09,82.1,82.02,82.03,15513.0,79.4729,79.4826,79.4051,79.4148,15513.0
2023-11-29 12:50:00,82.03,82.08,82.02,82.07,15910.0,79.4148,79.4632,79.4051,79.4536,15910.0
2023-11-29 13:00:00,82.08,82.25,82.07,82.24,13819.0,79.4632,79.6278,79.4536,79.6181,13819.0
2023-11-29 13:10:00,82.24,82.24,82.16,82.17,11908.0,79.6181,79.6181,79.5407,79.5504,11908.0
2023-11-29 13:20:00,82.17,82.26,82.17,82.26,12286.0,79.5504,79.6375,79.5504,79.6375,12286.0
2023-11-29 13:30:00,82.27,82.27,82.17,82.22,20964.0,79.6472,79.6472,79.5504,79.5988,20964.0
2023-11-29 13:40:00,82.21,82.31,82.2,82.29,15478.0,79.5891,79.6859,79.5794,79.6665,15478.0
2023-11-29 13:50:00,82.3,82.36,82.29,82.32,12756.0,79.6762,79.7343,79.6665,79.6956,12756.0
2023-11-29 14:00:00,82.31,82.4,82.3,82.36,22914.0,79.6859,79.773,79.6762,79.7343,22914.0
2023-11-29 14:10:00,82.36,82.36,82.12,82.12,40624.0,79.7343,79.7343,79.502,79.502,40624.0
2023-11-29 14:20:00,82.15,82.19,82.07,82.07,11944.0,79.531,79.5697,79.4536,79.4536,11944.0
2023-11-29 14:30:00,82.07,82.09,81.97,81.98,15392.0,79.4536,79.4729,79.3567,79.3664,15392.0
2023-11-29 14:40:00,81.97,82.0,81.95,81.99,12817.0,79.3567,79.3858,79.3374,79.3761,12817.0
2023-11-29 14:50:00,82.0,82.03,81.96,82.02,18033.0,79.3858,79.4148,79.3471,79.4051,18033.0
2023-11-29 15:00:00,82.0,82.02,81.9,81.96,21020.0,79.3858,79.4051,79.289,79.3471,21020.0
2023-11-29 15:10:00,81.95,81.99,81.92,81.97,22307.0,79.3374,79.3761,79.3083,79.3567,22307.0
2023-11-29 15:20:00,81.96,81.96,81.77,81.77,29042.0,79.3471,79.3471,79.1631,79.1631,29042.0
2023-11-29 15:30:00,81.77,81.82,81.76,81.77,26822.0,79.1631,79.2115,79.1534,79.1631,26822.0
2023-11-29 15:40:00,81.78,81.84,81.7,81.76,34048.0,79.1728,79.2309,79.0953,79.1534,34048.0
2023-11-29 15:50:00,81.76,81.78,81.61,81.63,220854.0,79.1534,79.1728,79.0082,79.0276,220854.0
2023-11-30 09:30:00,81.82,82.02,81.31,81.87,60238.0,79.2115,79.4051,78.7178,79.2599,60238.0
2023-11-30 09:40:00,81.87,82.23,81.86,82.18,29190.0,79.2599,79.6084,79.2502,79.56,29190.0
2023-11-30 09:50:00,82.19,82.7,82.19,82.62,40148.0,79.5697,80.0635,79.5697,79.986,40148.0
2023-11-30 10:00:00,82.61,82.67,82.47,82.52,19475.0,79.9763,80.0344,79.8408,79.8892,19475.0
2023-11-30 10:10:00,82.53,82.64,82.34,82.34,17649.0,79.8989,80.0054,79.7149,79.7149,17649.0
2023-11-30 10:20:00,82.31,82.4,82.15,82.16,18154.0,79.6859,79.773,79.531,79.5407,18154.0
2023-11-30 10:30:00,82.16,82.38,82.16,82.36,28041.0,79.5407,79.7537,79.5407,79.7343,28041.0
2023-11-30 10:40:00,82.38,82.58,82.38,82.55,28418.0,79.7537,79.9473,79.7537,79.9182,28418.0
2023-11-30 10:50:00,82.55,82.66,82.51,82.61,20731.0,79.9182,80.0247,79.8795,79.9763,20731.0
2023-11-30 11:00:00,82.61,82.64,82.37,82.48,25426.0,79.9763,80.0054,79.744,79.8505,25426.0
2023-11-30 11:10:00,82.48,82.56,82.45,82.49,19556.0,79.8505,79.9279,79.8214,79.8602,19556.0
2023-11-30 11:20:00,82.48,82.72,82.48,82.7,22772.0,79.8505,80.0828,79.8505,80.0635,22772.0
2023-11-30 11:30:00,82.75,82.78,82.55,82.58,21914.0,80.1119,80.1409,79.9182,79.9473,21914.0
2023-11-30 11:40:00,82.59,82.62,82.53,82.6,18011.0,79.957,79.986,79.8989,79.9667,18011.0
2023-11-30 11:50:00,82.61,82.69,82.57,82.66,20304.0,79.9763,80.0538,79.9376,80.0247,20304.0
2023-11-30 12:00:00,82.68,82.75,82.64,82.72,15120.0,80.0441,80.1119,80.0054,80.0828,15120.0
2023-11-30 12:10:00,82.72,82.74,82.47,82.5,15419.0,80.0828,80.1022,79.8408,79.8698,15419.0
2023-11-30 12:20:00,82.49,82.58,82.48,82.58,14602.0,79.8602,79.9473,79.8505,79.9473,14602.0
2023-11-30 12:30:00,82.6,82.61,82.49,82.53,10153.0,79.9667,79.9763,79.8602,79.8989,10153.0
2023-11-30 12:40:00,82.53,82.57,82.5,82.52,11412.0,79.8989,79.9376,79.8698,79.8892,11412.0
2023-11-30 12:50:00,82.52,82.53,82.44,82.48,15876.0,79.8892,79.8989,79.8118,79.8505,15876.0
2023-11-30 13:00:00,82.48,82.58,82.46,82.56,13294.0,79.8505,79.9473,79.8311,79.9279,13294.0
2023-11-30 13:10:00,82.57,82.67,82.56,82.63,13016.0,79.9376,80.0344,79.9279,79.9957,13016.0
2023-11-30 13:20:00,82.63,82.68,82.59,82.61,11511.0,79.9957,80.0441,79.957,79.9763,11511.0
2023-11-30 13:30:00,82.59,82.67,82.56,82.62,15200.0,79.957,80.0344,79.9279,79.986,15200.0
2023-11-30 13:40:00,82.63,82.66,82.57,82.63,22277.0,79.9957,80.0247,79.9376,79.9957,22277.0
2023-11-30 13:50:00,82.63,82.67,82.55,82.64,20410.0,79.9957,80.0344,79.9182,80.0054,20410.0
2023-11-30 14:00:00,82.66,82.7,82.6,82.6,18676.0,80.0247,80.0635,79.9667,79.9667,18676.0
2023-11-30 14:10:00,82.6,82.68,82.56,82.65,19836.0,79.9667,80.0441,79.9279,80.0151,19836.0
2023-11-30 14:20:00,82.66,82.67,82.59,82.63,30016.0,80.0247,80.0344,79.957,79.9957,30016.0
2023-11-30 14:30:00,82.63,82.66,82.55,82.59,19527.0,79.9957,80.0247,79.9182,79.957,19527.0
2023-11-30 14:40:00,82.6,82.67,82.6,82.63,18920.0,79.9667,80.0344,79.9667,79.9957,18920.0
2023-11-30 14:50:00,82.62,82.69,82.58,82.66,26329.0,79.986,80.0538,79.9473,80.0247,26329.0
2023-11-30 15:00:00,82.66,82.68,82.59,82.6,25404.0,80.0247,80.0441,79.957,79.9667,25404.0
2023-11-30 15:10:00,82.6,82.82,82.59,82.81,44831.0,79.9667,80.1796,79.957,80.17,44831.0
2023-11-30 15:20:00,82.81,82.82,82.72,82.77,63989.0,80.17,80.1796,80.0828,80.1312,63989.0
2023-11-30 15:30:00,82.77,82.93,82.7,82.9,51375.0,80.1312,80.2861,80.0635,80.2571,51375.0
2023-11-30 15:40:00,82.89,83.03,82.84,82.92,104209.0,80.2474,80.3829,80.199,80.2765,104209.0
2023-11-30 15:50:00,82.91,82.96,82.7,82.7,422319.0,80.2668,80.3152,80.0635,80.0635,422319.0
2023-12-01 09:30:00,82.26,82.89,82.01,82.73,73387.0,79.6375,80.2474,79.3955,80.0925,73387.0
2023-12-01 09:40:00,82.75,82.95,82.66,82.67,20783.0,80.1119,80.3055,80.0247,80.0344,20783.0
2023-12-01 09:50:00,82.69,82.69,82.44,82.54,23657.0,80.0538,80.0538,79.8118,79.9086,23657.0
2023-12-01 10:00:00,82.63,82.67,82.46,82.64,24026.0,79.9957,80.0344,79.8311,80.0054,24026.0
2023-12-01 10:10:00,82.65,82.74,82.6,82.64,15967.0,80.0151,80.1022,79.9667,80.0054,15967.0
2023-12-01 10:20:00,82.62,82.69,82.56,82.65,19666.0,79.986,80.0538,79.9279,80.0151,19666.0
2023-12-01 10:30:00,82.66,82.69,82.56,82.66,17192.0,80.0247,80.0538,79.9279,80.0247,17192.0
2023-12-01 10:40:00,82.68,82.7,82.53,82.57,17368.0,80.0441,80.0635,79.8989,79.9376,17368.0
2023-12-01 10:50:00,82.59,82.67,82.58,82.64,15795.0,79.957,80.0344,79.9473,80.0054,15795.0
2023-12-01 11:00:00,82.67,82.67,82.46,82.61,23675.0,80.0344,80.0344,79.8311,79.9763,23675.0
2023-12-01 11:10:00,82.61,82.68,82.58,82.65,15612.0,79.9763,80.0441,79.9473,80.0151,15612.0
2023-12-01 11:20:00,82.66,82.89,82.65,82.87,15952.0,80.0247,80.2474,80.0151,80.228,15952.0
2023-12-01 11:30:00,82.87,82.9,82.77,82.8,19535.0,80.228,80.2571,80.1312,80.1603,19535.0
2023-12-01 11:40:00,82.8,82.97,82.8,82.96,18994.0,80.1603,80.3249,80.1603,80.3152,18994.0
2023-12-01 11:50:00,82.99,83.09,82.98,82.98,23425.0,80.3442,80.441,80.3345,80.3345,23425.0
2023-12-01 12:00:00,83.02,83.03,82.88,82.98,21880.0,80.3733,80.3829,80.2377,80.3345,21880.0
2023-12-01 12:10:00,82.98,83.02,82.86,82.88,19692.0,80.3345,80.3733,80.2184,80.2377,19692.0
2023-12-01 12:20:00,82.87,82.96,82.86,82.91,18705.0,80.228,80.3152,80.2184,80.2668,18705.0
2023-12-01 12:30:00,82.91,82.93,82.83,82.88,15696.0,80.2668,80.2861,80.1893,80.2377,15696.0
2023-12-01 12:40:00,82.88,82.93,82.82,82.93,11285.0,80.2377,80.2861,80.1796,80.2861,11285.0
2023-12-01 12:50:00,82.94,83.01,82.93,82.96,16086.0,80.2958,80.3636,80.2861,80.3152,16086.0
2023-12-01 13:00:00,82.96,82.97,82.82,82.85,19077.0,80.3152,80.3249,80.1796,80.2087,19077.0
2023-12-01 13:10:00,82.84,82.86,82.71,82.75,16990.0,80.199,80.2184,80.0731,80.1119,16990.0
2023-12-01 13:20:00,82.77,82.86,82.74,82.74,14337.0,80.1312,80.2184,80.1022,80.1022,14337.0
2023-12-01 13:30:00,82.74,82.76,82.65,82.68,14140.0,80.1022,80.1216,80.0151,80.0441,14140.0
2023-12-01 13:40:00,82.68,82.75,82.65,82.71,17311.0,80.0441,80.1119,80.0151,80.0731,17311.0
2023-12-01 13:50:00,82.71,82.72,82.63,82.66,14707.0,80.0731,80.0828,79.9957,80.0247,14707.0
2023-12-01 14:00:00,82.67,82.79,82.65,82.66,46832.0,80.0344,80.1506,80.0151,80.0247,46832.0
2023-12-01 14:10:00,82.66,82.78,82.65,82.73,22858.0,80.0247,80.1409,80.0151,80.0925,22858.0
2023-12-01 14:20:00,82.72,82.77,82.69,82.72,15568.0,80.0828,80.1312,80.0538,80.0828,15568.0
2023-12-01 14:30:00,82.73,82.76,82.69,82.73,18596.0,80.0925,80.1216,80.0538,80.0925,18596.0
2023-12-01 14:40:00,82.73,82.76,82.71,82.72,19035.0,80.0925,80.1216,80.0731,80.0828,19035.0
2023-12-01 14:50:00,82.73,82.84,82.73,82.81,16072.0,80.0925,80.199,80.0925,80.17,16072.0
2023-12-01 15:00:00,82.83,82.86,82.74,82.75,15228.0,80.1893,80.2184,80.1022,80.1119,15228.0
2023-12-01 15:10:00,82.75,82.77,82.68,82.71,48831.0,80.1119,80.1312,80.0441,80.0731,48831.0
2023-12-01 15:20:00,82.71,82.71,82.61,82.68,27630.0,80.0731,80.0731,79.9763,80.0441,27630.0
2023-12-01 15:30:00,82.69,82.73,82.64,82.66,37470.0,80.0538,80.0925,80.0054,80.0247,37470.0
2023-12-01 15:40:00,82.66,82.71,82.6,82.67,46751.0,80.0247,80.0731,79.9667,80.0344,46751.0
2023-12-01 15:50:00,82.67,82.7,82.55,82.62,246921.0,80.0344,80.0635,79.9182,79.986,246921.0
2023-12-04 09:30:00,82.31,82.73,82.09,82.65,62533.0,79.6859,80.0925,79.4729,80.0151,62533.0
2023-12-04 09:40:00,82.67,82.99,82.58,82.96,26358.0,80.0344,80.3442,79.9473,80.3152,26358.0
2023-12-04 09:50:00,82.95,83.08,82.86,83.05,34960.0,80.3055,80.4314,80.2184,80.4023,34960.0
2023-12-04 10:00:00,83.05,83.06,82.83,82.97,46489.0,80.4023,80.412,80.1893,80.3249,46489.0
2023-12-04 10:10:00,82.98,83.14,82.8,83.11,35570.0,80.3345,80.4894,80.1603,80.4604,35570.0
2023-12-04 10:20:00,83.14,83.21,83.04,83.19,21276.0,80.4894,80.5572,80.3926,80.5378,21276.0
2023-12-04 10:30:00,83.19,83.33,83.13,83.18,34433.0,80.5378,80.6734,80.4798,80.5282,34433.0
2023-12-04 10:40:00,83.18,83.18,83.05,83.06,21775.0,80.5282,80.5282,80.4023,80.412,21775.0
2023-12-04 10:50:00,83.05,83.23,83.02,83.09,23397.0,80.4023,80.5766,80.3733,80.441,23397.0
2023-12-04 11:00:00,83.09,83.22,83.03,83.2,33641.0,80.441,80.5669,80.3829,80.5475,33641.0
2023-12-04 11:10:00,83.19,83.19,82.99,82.99,22155.0,80.5378,80.5378,80.3442,80.3442,22155.0
2023-12-04 11:20:00,82.98,83.07,82.92,83.04,16306.0,80.3345,80.4217,80.2765,80.3926,16306.0
2023-12-04 11:30:00,83.03,83.06,82.96,83.0,12679.0,80.3829,80.412,80.3152,80.3539,12679.0
2023-12-04 11:40:00,83.0,83.0,82.9,82.92,15344.0,80.3539,80.3539,80.2571,80.2765,15344.0
2023-12-04 11:50:00,82.92,82.93,82.82,82.84,15612.0,80.2765,80.2861,80.1796,80.199,15612.0
2023-12-04 12:00:00,82.84,82.93,82.81,82.91,24846.0,80.199,80.2861,80.17,80.2668,24846.0
2023-12-04 12:10:00,82.93,82.94,82.79,82.83,21682.0,80.2861,80.2958,80.1506,80.1893,21682.0
2023-12-04 12:20:00,82.83,82.9,82.8,82.9,22358.0,80.1893,80.2571,80.1603,80.2571,22358.0
2023-12-04 12:30:00,82.9,82.96,82.86,82.9,25336.0,80.2571,80.3152,80.2184,80.2571,25336.0
2023-12-04 12:40:00,82.9,82.9,82.7,82.72,19076.0,80.2571,80.2571,80.0635,80.0828,19076.0
2023-12-04 12:50:00,82.72,82.83,82.71,82.79,29531.0,80.0828,80.1893,80.0731,80.1506,29531.0
2023-12-04 13:00:00,82.78,82.86,82.75,82.83,18840.0,80.1409,80.2184,80.1119,80.1893,18840.0
2023-12-04 13:10:00,82.82,82.83,82.78,82.8,14650.0,80.1796,80.1893,80.1409,80.1603,14650.0
2023-12-04 13:20:00,82.8,82.89,82.74,82.84,17605.0,80.1603,80.2474,80.1022,80.199,17605.0
2023-12-04 13:30:00,82.84,82.93,82.83,82.88,24988.0,80.199,80.2861,80.1893,80.2377,24988.0
2023-12-04 13:40:00,82.88,82.94,82.86,82.94,15748.0,80.2377,80.2958,80.2184,80.2958,15748.0
2023-12-04 13:50:00,82.95,82.99,82.89,82.95,18487.0,80.3055,80.3442,80.2474,80.3055,18487.0
2023-12-04 14:00:00,82.96,83.04,82.93,82.95,27032.0,80.3152,80.3926,80.2861,80.3055,27032.0
2023-12-04 14:10:00,82.94,82.95,82.81,82.82,31037.0,80.2958,80.3055,80.17,80.1796,31037.0
2023-12-04 14:20:00,82.81,82.83,82.75,82.76,29314.0,80.17,80.1893,80.1119,80.1216,29314.0
2023-12-04 14:30:00,82.76,82.84,82.69,82.75,66222.0,80.1216,80.199,80.0538,80.1119,66222.0
2023-12-04 14:40:00,82.76,82.89,82.75,82.87,19490.0,80.1216,80.2474,80.1119,80.228,19490.0
2023-12-04 14:50:00,82.88,82.92,82.73,82.74,19470.0,80.2377,80.2765,80.0925,80.1022,19470.0
2023-12-04 15:00:00,82.75,82.82,82.7,82.81,37671.0,80.1119,80.1796,80.0635,80.17,37671.0
2023-12-04 15:10:00,82.81,82.84,82.73,82.75,27422.0,80.17,80.199,80.0925,80.1119,27422.0
2023-12-04 15:20:00,82.75,82.75,82.67,82.72,33010.0,80.1119,80.1119,80.0344,80.0828,33010.0
2023-12-04 15:30:00,82.72,82.74,82.58,82.62,36434.0,80.0828,80.1022,79.9473,79.986,36434.0
2023-12-04 15:40:00,82.61,82.66,82.55,82.66,48032.0,79.9763,80.0247,79.9182,80.0247,48032.0
2023-12-04 15:50:00,82.67,82.78,82.65,82.72,196931.0,80.0344,80.1409,80.0151,80.0828,196931.0
2023-12-05 09:30:00,82.6,82.75,82.41,82.5,39415.0,79.9667,80.1119,79.7827,79.8698,39415.0
2023-12-05 09:40:00,82.52,82.75,82.44,82.74,11741.0,79.8892,80.1119,79.8118,80.1022,11741.0
2023-12-05 09:50:00,82.73,82.82,82.48,82.48,13624.0,80.0925,80.1796,79.8505,79.8505,13624.0
2023-12-05 10:00:00,82.57,82.75,82.57,82.65,19476.0,79.9376,80.1119,79.9376,80.0151,19476.0
2023-12-05 10:10:00,82.6,82.61,82.35,82.41,17383.0,79.9667,79.9763,79.7246,79.7827,17383.0
2023-12-05 10:20:00,82.42,82.59,82.42,82.58,10129.0,79.7924,79.957,79.7924,79.9473,10129.0
2023-12-05 10:30:00,82.67,82.67,82.46,82.52,27857.0,80.0344,80.0344,79.8311,79.8892,27857.0
2023-12-05 10:40:00,82.51,82.71,82.51,82.67,12118.0,79.8795,80.0731,79.8795,80.0344,12118.0
2023-12-05 10:50:00,82.66,82.75,82.62,82.75,15334.0,80.0247,80.1119,79.986,80.1119,15334.0
2023-12-05 11:00:00,82.75,82.85,82.75,82.82,10047.0,80.1119,80.2087,80.1119,80.1796,10047.0
2023-12-05 11:10:00,82.83,82.93,82.74,82.74,14430.0,80.1893,80.2861,80.1022,80.1022,14430.0
2023-12-05 11:20:00,82.76,82.93,82.75,82.92,14935.0,80.1216,80.2861,80.1119,80.2765,14935.0
2023-12-05 11:30:00,82.93,83.01,82.91,82.98,13113.0,80.2861,80.3636,80.2668,80.3345,13113.0
2023-12-05 11:40:00,82.96,82.96,82.84,82.86,8809.0,80.3152,80.3152,80.199,80.2184,8809.0
2023-12-05 11:50:00,82.86,82.92,82.84,82.88,7564.0,80.2184,80.2765,80.199,80.2377,7564.0
2023-12-05 12:00:00,82.88,82.96,82.86,82.89,11271.0,80.2377,80.3152,80.2184,80.2474,11271.0
2023-12-05 12:10:00,82.9,82.93,82.88,82.91,8230.0,80.2571,80.2861,80.2377,80.2668,8230.0
2023-12-05 12:20:00,82.91,82.95,82.86,82.95,10644.0,80.2668,80.3055,80.2184,80.3055,10644.0
2023-12-05 12:30:00,82.94,82.96,82.91,82.95,5721.0,80.2958,80.3152,80.2668,80.3055,5721.0
2023-12-05 12:40:00,82.95,83.02,82.92,82.97,12801.0,80.3055,80.3733,80.2765,80.3249,12801.0
2023-12-05 12:50:00,82.99,83.11,82.98,83.11,12691.0,80.3442,80.4604,80.3345,80.4604,12691.0
2023-12-05 13:00:00,83.1,83.13,83.07,83.09,10109.0,80.4507,80.4798,80.4217,80.441,10109.0
2023-12-05 13:10:00,83.11,83.14,83.07,83.13,11822.0,80.4604,80.4894,80.4217,80.4798,11822.0
2023-12-05 13:20:00,83.13,83.17,83.09,83.17,10447.0,80.4798,80.5185,80.441,80.5185,10447.0
2023-12-05 13:30:00,83.17,83.19,83.13,83.17,8647.0,80.5185,80.5378,80.4798,80.5185,8647.0
2023-12-05 13:40:00,83.16,83.19,83.08,83.1,18839.0,80.5088,80.5378,80.4314,80.4507,18839.0
2023-12-05 13:50:00,83.09,83.1,83.04,83.09,11398.0,80.441,80.4507,80.3926,80.441,11398.0
2023-12-05 14:00:00,83.1,83.16,83.06,83.14,11377.0,80.4507,80.5088,80.412,80.4894,11377.0
2023-12-05 14:10:00,83.13,83.21,83.09,83.1,8454.0,80.4798,80.5572,80.441,80.4507,8454.0
2023-12-05 14:20:00,83.08,83.08,83.01,83.05,19079.0,80.4314,80.4314,80.3636,80.4023,19079.0
2023-12-05 14:30:00,83.06,83.07,83.0,83.01,12883.0,80.412,80.4217,80.3539,80.3636,12883.0
2023-12-05 14:40:00,83.01,83.06,82.93,82.94,28939.0,80.3636,80.412,80.2861,80.2958,28939.0
2023-12-05 14:50:00,82.94,83.0,82.93,82.96,10602.0,80.2958,80.3539,80.2861,80.3152,10602.0
2023-12-05 15:00:00,82.96,83.03,82.93,83.0,13232.0,80.3152,80.3829,80.2861,80.3539,13232.0
2023-12-05 15:10:00,83.0,83.0,82.89,82.91,15188.0,80.3539,80.3539,80.2474,80.2668,15188.0
2023-12-05 15:20:00,82.91,82.94,82.86,82.89,17025.0,80.2668,80.2958,80.2184,80.2474,17025.0
2023-12-05 15:30:00,82.89,82.89,82.82,82.83,23098.0,80.2474,80.2474,80.1796,80.1893,23098.0
2023-12-05 15:40:00,82.83,82.86,82.68,82.76,71542.0,80.1893,80.2184,80.0441,80.1216,71542.0
2023-12-05 15:50:00,82.75,82.77,82.54,82.62,221679.0,80.1119,80.1312,79.9086,79.986,221679.0
2023-12-06 09:30:00,82.8,83.09,82.44,82.95,52557.0,80.1603,80.441,79.8118,80.3055,52557.0
2023-12-06 09:40:00,82.95,83.05,82.78,82.78,13556.0,80.3055,80.4023,80.1409,80.1409,13556.0
2023-12-06 09:50:00,82.8,82.8,82.5,82.62,20702.0,80.1603,80.1603,79.8698,79.986,20702.0
2023-12-06 10:00:00,82.63,82.73,82.45,82.47,24961.0,79.9957,80.0925,79.8214,79.8408,24961.0
2023-12-06 10:10:00,82.48,82.49,82.27,82.29,24460.0,79.8505,79.8602,79.6472,79.6665,24460.0
2023-12-06 10:20:00,82.27,82.41,82.17,82.41,22680.0,79.6472,79.7827,79.5504,79.7827,22680.0
2023-12-06 10:30:00,82.43,82.43,82.06,82.08,26321.0,79.8021,79.8021,79.4439,79.4632,26321.0
2023-12-06 10:40:00,82.07,82.13,81.79,81.8,28054.0,79.4536,79.5116,79.1825,79.1922,28054.0
2023-12-06 10:50:00,81.77,81.78,81.59,81.7,35276.0,79.1631,79.1728,78.9889,79.0953,35276.0
2023-12-06 11:00:00,81.72,81.83,81.69,81.8,17646.0,79.1147,79.2212,79.0857,79.1922,17646.0
2023-12-06 11:10:00,81.83,81.84,81.7,81.7,15030.0,79.2212,79.2309,79.0953,79.0953,15030.0
2023-12-06 11:20:00,81.68,81.7,81.59,81.62,17113.0,79.076,79.0953,78.9889,79.0179,17113.0
2023-12-06 11:30:00,81.61,81.66,81.54,81.54,19402.0,79.0082,79.0566,78.9404,78.9404,19402.0
2023-12-06 11:40:00,81.54,81.66,81.5,81.61,15843.0,78.9404,79.0566,78.9017,79.0082,15843.0
2023-12-06 11:50:00,81.6,81.69,81.6,81.61,12517.0,78.9985,79.0857,78.9985,79.0082,12517.0
2023-12-06 12:00:00,81.6,81.69,81.6,81.61,17410.0,78.9985,79.0857,78.9985,79.0082,17410.0
2023-12-06 12:10:00,81.61,81.69,81.57,81.63,17088.0,79.0082,79.0857,78.9695,79.0276,17088.0
2023-12-06 12:20:00,81.62,81.64,81.52,81.64,13462.0,79.0179,79.0373,78.9211,79.0373,13462.0
2023-12-06 12:30:00,81.65,81.73,81.64,81.67,12799.0,79.0469,79.1244,79.0373,79.0663,12799.0
2023-12-06 12:40:00,81.68,81.7,81.59,81.66,12439.0,79.076,79.0953,78.9889,79.0566,12439.0
2023-12-06 12:50:00,81.68,81.72,81.62,81.72,10108.0,79.076,79.1147,79.0179,79.1147,10108.0
2023-12-06 13:00:00,81.74,81.92,81.74,81.88,12665.0,79.1341,79.3083,79.1341,79.2696,12665.0
2023-12-06 13:10:00,81.87,81.89,81.81,81.86,11052.0,79.2599,79.2793,79.2018,79.2502,11052.0
2023-12-06 13:20:00,81.87,81.99,81.85,81.95,12526.0,79.2599,79.3761,79.2406,79.3374,12526.0
2023-12-06 13:30:00,81.95,82.03,81.95,81.97,10811.0,79.3374,79.4148,79.3374,79.3567,10811.0
2023-12-06 13:40:00,81.98,82.02,81.96,81.99,13575.0,79.3664,79.4051,79.3471,79.3761,13575.0
2023-12-06 13:50:00,81.99,81.99,81.86,81.86,10692.0,79.3761,79.3761,79.2502,79.2502,10692.0
2023-12-06 14:00:00,81.87,81.99,81.84,81.98,13459.0,79.2599,79.3761,79.2309,79.3664,13459.0
2023-12-06 14:10:00,81.99,81.99,81.93,81.93,17441.0,79.3761,79.3761,79.318,79.318,17441.0
2023-12-06 14:20:00,81.94,81.95,81.87,81.92,18188.0,79.3277,79.3374,79.2599,79.3083,18188.0
2023-12-06 14:30:00,81.93,81.99,81.85,81.87,14613.0,79.318,79.3761,79.2406,79.2599,14613.0
2023-12-06 14:40:00,81.86,81.87,81.81,81.85,15929.0,79.2502,79.2599,79.2018,79.2406,15929.0
2023-12-06 14:50:00,81.86,81.86,81.75,81.82,23081.0,79.2502,79.2502,79.1438,79.2115,23081.0
2023-12-06 15:00:00,81.82,81.86,81.77,81.8,18380.0,79.2115,79.2502,79.1631,79.1922,18380.0
2023-12-06 15:10:00,81.79,81.86,81.77,81.86,26195.0,79.1825,79.2502,79.1631,79.2502,26195.0
2023-12-06 15:20:00,81.86,81.87,81.7,81.73,25855.0,79.2502,79.2599,79.0953,79.1244,25855.0
2023-12-06 15:30:00,81.72,81.72,81.61,81.62,32313.0,79.1147,79.1147,79.0082,79.0179,32313.0
2023-12-06 15:40:00,81.62,81.73,81.56,81.72,54903.0,79.0179,79.1244,78.9598,79.1147,54903.0
2023-12-06 15:50:00,81.72,81.76,81.59,81.73,156003.0,79.1147,79.1534,78.9889,79.1244,156003.0
2023-12-07 09:30:00,82.02,82.25,81.82,81.95,32224.0,79.4051,79.6278,79.2115,79.3374,32224.0
2023-12-07 09:40:00,82.0,82.28,81.99,82.25,12205.0,79.3858,79.6569,79.3761,79.6278,12205.0
2023-12-07 09:50:00,82.22,82.36,82.14,82.27,12586.0,79.5988,79.7343,79.5213,79.6472,12586.0
2023-12-07 10:00:00,82.23,82.33,82.13,82.3,13440.0,79.6084,79.7053,79.5116,79.6762,13440.0
2023-12-07 10:10:00,82.29,82.34,82.21,82.31,14207.0,79.6665,79.7149,79.5891,79.6859,14207.0
2023-12-07 10:20:00,82.31,82.31,82.13,82.16,11690.0,79.6859,79.6859,79.5116,79.5407,11690.0
2023-12-07 10:30:00,82.19,82.28,82.09,82.13,14010.0,79.5697,79.6569,79.4729,79.5116,14010.0
2023-12-07 10:40:00,82.13,82.21,82.1,82.16,10770.0,79.5116,79.5891,79.4826,79.5407,10770.0
2023-12-07 10:50:00,82.17,82.2,82.02,82.08,20213.0,79.5504,79.5794,79.4051,79.4632,20213.0
2023-12-07 11:00:00,82.09,82.19,82.05,82.08,29148.0,79.4729,79.5697,79.4342,79.4632,29148.0
2023-12-07 11:10:00,82.09,82.13,81.99,82.07,21222.0,79.4729,79.5116,79.3761,79.4536,21222.0
2023-12-07 11:20:00,82.09,82.17,82.02,82.05,18327.0,79.4729,79.5504,79.4051,79.4342,18327.0
2023-12-07 11:30:00,82.04,82.09,81.97,82.08,31279.0,79.4245,79.4729,79.3567,79.4632,31279.0
2023-12-07 11:40:00,82.09,82.27,82.07,82.27,8801.0,79.4729,79.6472,79.4536,79.6472,8801.0
2023-12-07 11:50:00,82.28,82.42,82.27,82.39,16410.0,79.6569,79.7924,79.6472,79.7633,16410.0
2023-12-07 12:00:00,82.41,82.46,82.27,82.28,13964.0,79.7827,79.8311,79.6472,79.6569,13964.0
2023-12-07 12:10:00,82.28,82.28,82.13,82.13,17540.0,79.6569,79.6569,79.5116,79.5116,17540.0
2023-12-07 12:20:00,82.13,82.17,82.08,82.11,11760.0,79.5116,79.5504,79.4632,79.4923,11760.0
2023-12-07 12:30:00,82.13,82.18,82.09,82.1,12137.0,79.5116,79.56,79.4729,79.4826,12137.0
2023-12-07 12:40:00,82.1,82.21,82.09,82.13,15699.0,79.4826,79.5891,79.4729,79.5116,15699.0
2023-12-07 12:50:00,82.13,82.13,81.98,82.02,22018.0,79.5116,79.5116,79.3664,79.4051,22018.0
2023-12-07 13:00:00,82.0,82.07,81.99,82.0,11201.0,79.3858,79.4536,79.3761,79.3858,11201.0
2023-12-07 13:10:00,82.0,82.06,81.97,82.06,14707.0,79.3858,79.4439,79.3567,79.4439,14707.0
2023-12-07 13:20:00,82.06,82.06,82.0,82.03,18947.0,79.4439,79.4439,79.3858,79.4148,18947.0
2023-12-07 13:30:00,82.04,82.09,82.03,82.06,13711.0,79.4245,79.4729,79.4148,79.4439,13711.0
2023-12-07 13:40:00,82.06,82.07,81.98,82.0,13981.0,79.4439,79.4536,79.3664,79.3858,13981.0
2023-12-07 13:50:00,82.02,82.02,81.91,81.92,11975.0,79.4051,79.4051,79.2987,79.3083,11975.0
2023-12-07 14:00:00,81.91,82.01,81.9,82.0,14155.0,79.2987,79.3955,79.289,79.3858,14155.0
2023-12-07 14:10:00,82.0,82.04,81.98,82.04,7766.0,79.3858,79.4245,79.3664,79.4245,7766.0
2023-12-07 14:20:00,82.03,82.11,81.98,82.03,12390.0,79.4148,79.4923,79.3664,79.4148,12390.0
2023-12-07 14:30:00,82.04,82.04,81.98,82.04,11660.0,79.4245,79.4245,79.3664,79.4245,11660.0
2023-12-07 14:40:00,82.04,82.09,82.03,82.06,12332.0,79.4245,79.4729,79.4148,79.4439,12332.0
2023-12-07 14:50:00,82.06,82.06,81.98,82.0,12811.0,79.4439,79.4439,79.3664,79.3858,12811.0
2023-12-07 15:00:00,82.0,82.02,81.92,81.94,18521.0,79.3858,79.4051,79.3083,79.3277,18521.0
2023-12-07 15:10:00,81.95,81.99,81.88,81.91,25336.0,79.3374,79.3761,79.2696,79.2987,25336.0
2023-12-07 15:20:00,81.9,81.99,81.89,81.98,25236.0,79.289,79.3761,79.2793,79.3664,25236.0
2023-12-07 15:30:00,81.98,82.03,81.92,82.03,29134.0,79.3664,79.4148,79.3083,79.4148,29134.0
2023-12-07 15:40:00,82.04,82.09,81.95,81.98,51229.0,79.4245,79.4729,79.3374,79.3664,51229.0
2023-12-07 15:50:00,81.98,82.07,81.96,81.99,144484.0,79.3664,79.4536,79.3471,79.3761,144484.0
2023-12-08 09:30:00,82.0,82.22,81.82,81.9,39005.0,79.3858,79.5988,79.2115,79.289,39005.0
2023-12-08 09:40:00,81.93,82.1,81.89,82.08,22404.0,79.318,79.4826,79.2793,79.4632,22404.0
2023-12-08 09:50:00,82.11,82.22,82.04,82.14,12810.0,79.4923,79.5988,79.4245,79.5213,12810.0
2023-12-08 10:00:00,82.16,82.38,82.16,82.21,20441.0,79.5407,79.7537,79.5407,79.5891,20441.0
2023-12-08 10:10:00,82.22,82.32,82.21,82.29,14173.0,79.5988,79.6956,79.5891,79.6665,14173.0
2023-12-08 10:20:00,82.28,82.28,82.05,82.1,15142.0,79.6569,79.6569,79.4342,79.4826,15142.0
2023-12-08 10:30:00,82.11,82.29,82.08,82.27,13383.0,79.4923,79.6665,79.4632,79.6472,13383.0
2023-12-08 10:40:00,82.29,82.3,82.1,82.13,18668.0,79.6665,79.6762,79.4826,79.5116,18668.0
2023-12-08 10:50:00,82.13,82.35,82.1,82.3,16971.0,79.5116,79.7246,79.4826,79.6762,16971.0
2023-12-08 11:00:00,82.29,82.3,82.14,82.15,17239.0,79.6665,79.6762,79.5213,79.531,17239.0
2023-12-08 11:10:00,82.14,82.18,82.07,82.14,8691.0,79.5213,79.56,79.4536,79.5213,8691.0
2023-12-08 11:20:00,82.14,82.16,82.06,82.09,10635.0,79.5213,79.5407,79.4439,79.4729,10635.0
2023-12-08 11:30:00,82.07,82.23,82.07,82.17,14834.0,79.4536,79.6084,79.4536,79.5504,14834.0
2023-12-08 11:40:00,82.17,82.18,82.08,82.11,9030.0,79.5504,79.56,79.4632,79.4923,9030.0
2023-12-08 11:50:00,82.11,82.18,82.1,82.18,8413.0,79.4923,79.56,79.4826,79.56,8413.0
2023-12-08 12:00:00,82.17,82.18,82.09,82.09,10105.0,79.5504,79.56,79.4729,79.4729,10105.0
2023-12-08 12:10:00,82.08,82.17,82.07,82.15,7978.0,79.4632,79.5504,79.4536,79.531,7978.0
2023-12-08 12:20:00,82.17,82.24,82.12,82.23,13035.0,79.5504,79.6181,79.502,79.6084,13035.0
2023-12-08 12:30:00,82.24,82.36,82.23,82.3,9734.0,79.6181,79.7343,79.6084,79.6762,9734.0
2023-12-08 12:40:00,82.31,82.33,82.26,82.31,12322.0,79.6859,79.7053,79.6375,79.6859,12322.0
2023-12-08 12:50:00,82.32,82.38,82.3,82.33,7897.0,79.6956,79.7537,79.6762,79.7053,7897.0
2023-12-08 13:00:00,82.31,82.32,82.24,82.32,9224.0,79.6859,79.6956,79.6181,79.6956,9224.0
2023-12-08 13:10:00,82.32,82.43,82.31,82.43,9624.0,79.6956,79.8021,79.6859,79.8021,9624.0
2023-12-08 13:20:00,82.42,82.44,82.35,82.35,9343.0,79.7924,79.8118,79.7246,79.7246,9343.0
2023-12-08 13:30:00,82.36,82.38,82.27,82.31,18852.0,79.7343,79.7537,79.6472,79.6859,18852.0
2023-12-08 13:40:00,82.3,82.31,82.18,82.18,21516.0,79.6762,79.6859,79.56,79.56,21516.0
2023-12-08 13:50:00,82.18,82.18,82.08,82.13,17504.0,79.56,79.56,79.4632,79.5116,17504.0
2023-12-08 14:00:00,82.13,82.25,82.13,82.25,15559.0,79.5116,79.6278,79.5116,79.6278,15559.0
2023-12-08 14:10:00,82.25,82.26,82.18,82.22,13472.0,79.6278,79.6375,79.56,79.5988,13472.0
2023-12-08 14:20:00,82.21,82.22,82.15,82.19,8722.0,79.5891,79.5988,79.531,79.5697,8722.0
2023-12-08 14:30:00,82.2,82.27,82.2,82.25,18984.0,79.5794,79.6472,79.5794,79.6278,18984.0
2023-12-08 14:40:00,82.26,82.36,82.22,82.35,13153.0,79.6375,79.7343,79.5988,79.7246,13153.0
2023-12-08 14:50:00,82.34,82.41,82.32,82.35,18817.0,79.7149,79.7827,79.6956,79.7246,18817.0
2023-12-08 15:00:00,82.35,82.42,82.34,82.38,20675.0,79.7246,79.7924,79.7149,79.7537,20675.0
2023-12-08 15:10:00,82.38,82.41,82.31,82.35,39678.0,79.7537,79.7827,79.6859,79.7246,39678.0
2023-12-08 15:20:00,82.34,82.42,82.29,82.4,24642.0,79.7149,79.7924,79.6665,79.773,24642.0
2023-12-08 15:30:00,82.4,82.61,82.37,82.58,30514.0,79.773,79.9763,79.744,79.9473,30514.0
2023-12-08 15:40:00,82.57,82.59,82.48,82.48,40428.0,79.9376,79.957,79.8505,79.8505,40428.0
2023-12-08 15:50:00,82.47,82.57,82.45,82.55,218539.0,79.8408,79.9376,79.8214,79.9182,218539.0
2023-12-11 09:30:00,82.7,82.87,82.55,82.62,39182.0,80.0635,80.228,79.9182,79.986,39182.0
2023-12-11 09:40:00,82.66,82.67,82.5,82.62,14537.0,80.0247,80.0344,79.8698,79.986,14537.0
2023-12-11 09:50:00,82.63,82.91,82.53,82.9,19120.0,79.9957,80.2668,79.8989,80.2571,19120.0
2023-12-11 10:00:00,82.92,83.08,82.89,83.05,18387.0,80.2765,80.4314,80.2474,80.4023,18387.0
2023-12-11 10:10:00,83.08,83.11,82.94,83.03,22576.0,80.4314,80.4604,80.2958,80.3829,22576.0
2023-12-11 10:20:00,83.04,83.17,83.02,83.15,15614.0,80.3926,80.5185,80.3733,80.4991,15614.0
2023-12-11 10:30:00,83.12,83.26,83.11,83.19,21974.0,80.4701,80.6056,80.4604,80.5378,21974.0
2023-12-11 10:40:00,83.2,83.33,83.16,83.31,20232.0,80.5475,80.6734,80.5088,80.654,20232.0
2023-12-11 10:50:00,83.32,83.39,83.28,83.29,17071.0,80.6637,80.7315,80.625,80.6347,17071.0
2023-12-11 11:00:00,83.3,83.39,83.29,83.35,21847.0,80.6443,80.7315,80.6347,80.6927,21847.0
2023-12-11 11:10:00,83.34,83.37,83.28,83.37,26313.0,80.6831,80.7121,80.625,80.7121,26313.0
2023-12-11 11:20:00,83.36,83.36,83.18,83.27,31581.0,80.7024,80.7024,80.5282,80.6153,31581.0
2023-12-11 11:30:00,83.27,83.33,83.16,83.29,20339.0,80.6153,80.6734,80.5088,80.6347,20339.0
2023-12-11 11:40:00,83.28,83.31,83.26,83.27,26011.0,80.625,80.654,80.6056,80.6153,26011.0
2023-12-11 11:50:00,83.28,83.34,83.28,83.31,16178.0,80.625,80.6831,80.625,80.654,16178.0
2023-12-11 12:00:00,83.3,83.33,83.26,83.29,15839.0,80.6443,80.6734,80.6056,80.6347,15839.0
2023-12-11 12:10:00,83.29,83.33,83.15,83.15,15553.0,80.6347,80.6734,80.4991,80.4991,15553.0
2023-12-11 12:20:00,83.16,83.27,83.15,83.24,9681.0,80.5088,80.6153,80.4991,80.5863,9681.0
2023-12-11 12:30:00,83.24,83.29,83.24,83.25,9312.0,80.5863,80.6347,80.5863,80.5959,9312.0
2023-12-11 12:40:00,83.26,83.33,83.25,83.32,12710.0,80.6056,80.6734,80.5959,80.6637,12710.0
2023-12-11 12:50:00,83.32,83.32,83.26,83.26,13327.0,80.6637,80.6637,80.6056,80.6056,13327.0
2023-12-11 13:00:00,83.26,83.3,83.24,83.29,8217.0,80.6056,80.6443,80.5863,80.6347,8217.0
2023-12-11 13:10:00,83.3,83.3,83.23,83.24,9663.0,80.6443,80.6443,80.5766,80.5863,9663.0
2023-12-11 13:20:00,83.24,83.31,83.22,83.23,13245.0,80.5863,80.654,80.5669,80.5766,13245.0
2023-12-11 13:30:00,83.22,83.23,83.11,83.12,23926.0,80.5669,80.5766,80.4604,80.4701,23926.0
2023-12-11 13:40:00,83.13,83.16,83.11,83.13,10584.0,80.4798,80.5088,80.4604,80.4798,10584.0
2023-12-11 13:50:00,83.13,83.14,83.08,83.08,11430.0,80.4798,80.4894,80.4314,80.4314,11430.0
2023-12-11 14:00:00,83.08,83.09,82.97,83.04,11302.0,80.4314,80.441,80.3249,80.3926,11302.0
2023-12-11 14:10:00,83.04,83.09,83.04,83.06,10643.0,80.3926,80.441,80.3926,80.412,10643.0
2023-12-11 14:20:00,83.06,83.2,83.06,83.2,6897.0,80.412,80.5475,80.412,80.5475,6897.0
2023-12-11 14:30:00,83.2,83.2,83.14,83.15,19633.0,80.5475,80.5475,80.4894,80.4991,19633.0
2023-12-11 14:40:00,83.14,83.14,83.06,83.07,11485.0,80.4894,80.4894,80.412,80.4217,11485.0
2023-12-11 14:50:00,83.09,83.1,83.02,83.04,13554.0,80.441,80.4507,80.3733,80.3926,13554.0
2023-12-11 15:00:00,83.04,83.09,83.04,83.06,11137.0,80.3926,80.441,80.3926,80.412,11137.0
2023-12-11 15:10:00,83.06,83.13,83.05,83.08,15243.0,80.412,80.4798,80.4023,80.4314,15243.0
2023-12-11 15:20:00,83.08,83.09,83.04,83.05,20058.0,80.4314,80.441,80.3926,80.4023,20058.0
2023-12-11 15:30:00,83.05,83.07,82.99,83.04,22536.0,80.4023,80.4217,80.3442,80.3926,22536.0
2023-12-11 15:40:00,83.04,83.09,83.0,83.04,27603.0,80.3926,80.441,80.3539,80.3926,27603.0
2023-12-11 15:50:00,83.03,83.13,82.99,83.11,88777.0,80.3829,80.4798,80.3442,80.4604,88777.0
2023-12-12 09:30:00,83.1,83.47,82.93,83.43,92113.0,80.4507,80.8089,80.2861,80.7702,92113.0
2023-12-12 09:40:00,83.46,83.82,83.42,83.79,28050.0,80.7992,81.1478,80.7605,81.1187,28050.0
2023-12-12 09:50:00,83.77,83.79,83.56,83.64,18271.0,81.0994,81.1187,80.896,80.9735,18271.0
2023-12-12 10:00:00,83.66,83.8,83.58,83.68,26864.0,80.9929,81.1284,80.9154,81.0122,26864.0
2023-12-12 10:10:00,83.68,83.87,83.67,83.83,23687.0,81.0122,81.1962,81.0025,81.1574,23687.0
2023-12-12 10:20:00,83.82,83.93,83.76,83.91,28533.0,81.1478,81.2543,81.0897,81.2349,28533.0
2023-12-12 10:30:00,83.89,83.9,83.8,83.89,23849.0,81.2155,81.2252,81.1284,81.2155,23849.0
2023-12-12 10:40:00,83.89,83.89,83.76,83.8,22330.0,81.2155,81.2155,81.0897,81.1284,22330.0
2023-12-12 10:50:00,83.79,83.86,83.74,83.8,28120.0,81.1187,81.1865,81.0703,81.1284,28120.0
2023-12-12 11:00:00,83.8,83.9,83.8,83.83,32037.0,81.1284,81.2252,81.1284,81.1574,32037.0
2023-12-12 11:10:00,83.83,83.93,83.82,83.85,34907.0,81.1574,81.2543,81.1478,81.1768,34907.0
2023-12-12 11:20:00,83.86,83.92,83.85,83.92,36494.0,81.1865,81.2446,81.1768,81.2446,36494.0
2023-12-12 11:30:00,83.92,83.99,83.89,83.99,49585.0,81.2446,81.3123,81.2155,81.3123,49585.0
2023-12-12 11:40:00,83.97,84.07,83.97,84.06,33742.0,81.293,81.3898,81.293,81.3801,33742.0
2023-12-12 11:50:00,84.06,84.25,84.06,84.2,19079.0,81.3801,81.5641,81.3801,81.5156,19079.0
2023-12-12 12:00:00,84.19,84.26,84.17,84.18,19647.0,81.506,81.5737,81.4866,81.4963,19647.0
2023-12-12 12:10:00,84.17,84.18,84.07,84.09,14376.0,81.4866,81.4963,81.3898,81.4092,14376.0
2023-12-12 12:20:00,84.09,84.15,84.07,84.13,17815.0,81.4092,81.4672,81.3898,81.4479,17815.0
2023-12-12 12:30:00,84.14,84.19,84.12,84.17,15381.0,81.4576,81.506,81.4382,81.4866,15381.0
2023-12-12 12:40:00,84.17,84.19,84.11,84.12,20577.0,81.4866,81.506,81.4285,81.4382,20577.0
2023-12-12 12:50:00,84.12,84.12,84.06,84.09,13629.0,81.4382,81.4382,81.3801,81.4092,13629.0
2023-12-12 13:00:00,84.08,84.16,84.07,84.14,18018.0,81.3995,81.4769,81.3898,81.4576,18018.0
2023-12-12 13:10:00,84.14,84.14,84.08,84.11,16389.0,81.4576,81.4576,81.3995,81.4285,16389.0
2023-12-12 13:20:00,84.11,84.23,84.1,84.2,23726.0,81.4285,81.5447,81.4188,81.5156,23726.0
2023-12-12 13:30:00,84.19,84.29,84.18,84.28,62034.0,81.506,81.6028,81.4963,81.5931,62034.0
2023-12-12 13:40:00,84.29,84.29,84.19,84.25,65792.0,81.6028,81.6028,81.506,81.5641,65792.0
2023-12-12 13:50:00,84.24,84.26,84.17,84.21,16828.0,81.5544,81.5737,81.4866,81.5253,16828.0
2023-12-12 14:00:00,84.2,84.27,84.17,84.23,16011.0,81.5156,81.5834,81.4866,81.5447,16011.0
2023-12-12 14:10:00,84.23,84.26,84.17,84.25,16710.0,81.5447,81.5737,81.4866,81.5641,16710.0
2023-12-12 14:20:00,84.25,84.25,84.17,84.2,17384.0,81.5641,81.5641,81.4866,81.5156,17384.0
2023-12-12 14:30:00,84.21,84.27,84.2,84.27,19579.0,81.5253,81.5834,81.5156,81.5834,19579.0
2023-12-12 14:40:00,84.26,84.27,84.21,84.23,13499.0,81.5737,81.5834,81.5253,81.5447,13499.0
2023-12-12 14:50:00,84.24,84.28,84.18,84.24,18554.0,81.5544,81.5931,81.4963,81.5544,18554.0
2023-12-12 15:00:00,84.23,84.38,84.21,84.35,22970.0,81.5447,81.6899,81.5253,81.6609,22970.0
2023-12-12 15:10:00,84.34,84.35,84.21,84.29,29612.0,81.6512,81.6609,81.5253,81.6028,29612.0
2023-12-12 15:20:00,84.29,84.3,84.25,84.3,27218.0,81.6028,81.6125,81.5641,81.6125,27218.0
2023-12-12 15:30:00,84.3,84.32,84.2,84.21,38364.0,81.6125,81.6318,81.5156,81.5253,38364.0
2023-12-12 15:40:00,84.2,84.23,84.07,84.08,51232.0,81.5156,81.5447,81.3898,81.3995,51232.0
2023-12-12 15:50:00,84.09,84.37,84.09,84.34,215330.0,81.4092,81.6802,81.4092,81.6512,215330.0
2023-12-13 09:30:00,84.02,84.31,83.86,84.06,58969.0,81.3414,81.6221,81.1865,81.3801,58969.0
2023-12-13 09:40:00,84.06,84.29,84.02,84.26,27043.0,81.3801,81.6028,81.3414,81.5737,27043.0
2023-12-13 09:50:00,84.24,84.49,84.22,84.45,29339.0,81.5544,81.7964,81.535,81.7577,29339.0
2023-12-13 10:00:00,84.46,84.47,84.23,84.31,27515.0,81.7674,81.777,81.5447,81.6221,27515.0
2023-12-13 10:10:00,84.31,84.33,84.21,84.23,18646.0,81.6221,81.6415,81.5253,81.5447,18646.0
2023-12-13 10:20:00,84.23,84.39,84.23,84.34,34009.0,81.5447,81.6996,81.5447,81.6512,34009.0
2023-12-13 10:30:00,84.36,84.45,84.24,84.24,23384.0,81.6705,81.7577,81.5544,81.5544,23384.0
2023-12-13 10:40:00,84.25,84.29,84.19,84.23,37829.0,81.5641,81.6028,81.506,81.5447,37829.0
2023-12-13 10:50:00,84.24,84.39,84.24,84.26,20793.0,81.5544,81.6996,81.5544,81.5737,20793.0
2023-12-13 11:00:00,84.28,84.29,84.2,84.24,20627.0,81.5931,81.6028,81.5156,81.5544,20627.0
2023-12-13 11:10:00,84.25,84.43,84.24,84.43,22028.0,81.5641,81.7383,81.5544,81.7383,22028.0
2023-12-13 11:20:00,84.44,84.58,84.43,84.47,21574.0,81.748,81.8835,81.7383,81.777,21574.0
2023-12-13 11:30:00,84.45,84.49,84.36,84.37,18607.0,81.7577,81.7964,81.6705,81.6802,18607.0
2023-12-13 11:40:00,84.36,84.42,84.34,84.39,11380.0,81.6705,81.7286,81.6512,81.6996,11380.0
2023-12-13 11:50:00,84.39,84.56,84.39,84.53,15804.0,81.6996,81.8642,81.6996,81.8351,15804.0
2023-12-13 12:00:00,84.54,84.61,84.52,84.58,16657.0,81.8448,81.9126,81.8254,81.8835,16657.0
2023-12-13 12:10:00,84.59,84.6,84.42,84.42,22293.0,81.8932,81.9029,81.7286,81.7286,22293.0
2023-12-13 12:20:00,84.42,84.42,84.3,84.34,9965.0,81.7286,81.7286,81.6125,81.6512,9965.0
2023-12-13 12:30:00,84.34,84.44,84.34,84.38,20427.0,81.6512,81.748,81.6512,81.6899,20427.0
2023-12-13 12:40:00,84.39,84.44,84.36,84.42,9220.0,81.6996,81.748,81.6705,81.7286,9220.0
2023-12-13 12:50:00,84.43,84.44,84.36,84.38,17500.0,81.7383,81.748,81.6705,81.6899,17500.0
2023-12-13 13:00:00,84.38,84.41,84.36,84.39,12786.0,81.6899,81.7189,81.6705,81.6996,12786.0
2023-12-13 13:10:00,84.4,84.41,84.31,84.33,8203.0,81.7093,81.7189,81.6221,81.6415,8203.0
2023-12-13 13:20:00,84.33,84.33,84.27,84.27,9214.0,81.6415,81.6415,81.5834,81.5834,9214.0
2023-12-13 13:30:00,84.28,84.3,84.19,84.2,9030.0,81.5931,81.6125,81.506,81.5156,9030.0
2023-12-13 13:40:00,84.19,84.21,84.1,84.13,17164.0,81.506,81.5253,81.4188,81.4479,17164.0
2023-12-13 13:50:00,84.12,84.14,84.1,84.11,10029.0,81.4382,81.4576,81.4188,81.4285,10029.0
2023-12-13 14:00:00,84.13,84.48,84.13,84.36,17191.0,81.4479,81.7867,81.4479,81.6705,17191.0
2023-12-13 14:10:00,84.34,84.42,84.16,84.17,13803.0,81.6512,81.7286,81.4769,81.4866,13803.0
2023-12-13 14:20:00,84.17,84.28,84.17,84.19,15452.0,81.4866,81.5931,81.4866,81.506,15452.0
2023-12-13 14:30:00,84.2,84.64,84.2,84.46,27502.0,81.5156,81.9416,81.5156,81.7674,27502.0
2023-12-13 14:40:00,84.47,84.47,84.2,84.2,33922.0,81.777,81.777,81.5156,81.5156,33922.0
2023-12-13 14:50:00,84.2,84.31,84.18,84.24,13341.0,81.5156,81.6221,81.4963,81.5544,13341.0
2023-12-13 15:00:00,84.22,84.29,84.03,84.05,18856.0,81.535,81.6028,81.3511,81.3704,18856.0
2023-12-13 15:10:00,84.06,84.14,83.96,84.03,47050.0,81.3801,81.4576,81.2833,81.3511,47050.0
2023-12-13 15:20:00,84.02,84.02,83.84,83.89,29392.0,81.3414,81.3414,81.1671,81.2155,29392.0
2023-12-13 15:30:00,83.88,83.95,83.72,83.95,52588.0,81.2058,81.2736,81.0509,81.2736,52588.0
2023-12-13 15:40:00,83.96,84.02,83.89,83.91,55180.0,81.2833,81.3414,81.2155,81.2349,55180.0
2023-12-13 15:50:00,83.91,84.04,83.79,84.01,160030.0,81.2349,81.3607,81.1187,81.3317,160030.0
2023-12-14 09:30:00,84.07,84.17,82.42,82.44,111628.0,81.3898,81.4866,79.7924,79.8118,111628.0
2023-12-14 09:40:00,82.41,82.86,82.15,82.86,69363.0,79.7827,80.2184,79.531,80.2184,69363.0
2023-12-14 09:50:00,82.88,82.94,82.5,82.64,30766.0,80.2377,80.2958,79.8698,80.0054,30766.0
2023-12-14 10:00:00,82.63,82.78,82.58,82.62,43344.0,79.9957,80.1409,79.9473,79.986,43344.0
2023-12-14 10:10:00,82.62,82.78,82.54,82.71,47070.0,79.986,80.1409,79.9086,80.0731,47070.0
2023-12-14 10:20:00,82.73,82.8,82.35,82.39,45760.0,80.0925,80.1603,79.7246,79.7633,45760.0
2023-12-14 10:30:00,82.39,82.41,82.0,82.09,69215.0,79.7633,79.7827,79.3858,79.4729,69215.0
2023-12-14 10:40:00,82.09,82.17,81.95,82.06,79817.0,79.4729,79.5504,79.3374,79.4439,79817.0
2023-12-14 10:50:00,82.06,82.11,81.82,81.84,41517.0,79.4439,79.4923,79.2115,79.2309,41517.0
2023-12-14 11:00:00,81.84,82.0,81.69,81.81,96045.0,79.2309,79.3858,79.0857,79.2018,96045.0
2023-12-14 11:10:00,81.82,81.85,81.59,81.59,59424.0,79.2115,79.2406,78.9889,78.9889,59424.0
2023-12-14 11:20:00,81.59,81.6,81.27,81.34,50724.0,78.9889,78.9985,78.6791,78.7468,50724.0
2023-12-14 11:30:00,81.34,81.43,80.86,81.09,96732.0,78.7468,78.834,78.2821,78.5048,96732.0
2023-12-14 11:40:00,81.09,81.16,80.92,80.92,67214.0,78.5048,78.5726,78.3402,78.3402,67214.0
2023-12-14 11:50:00,80.92,80.93,80.71,80.86,176448.0,78.3402,78.3499,78.1369,78.2821,176448.0
2023-12-14 12:00:00,80.86,81.22,80.86,81.19,57136.0,78.2821,78.6306,78.2821,78.6016,57136.0
2023-12-14 12:10:00,81.19,81.21,80.77,80.78,45761.0,78.6016,78.621,78.195,78.2047,45761.0
2023-12-14 12:20:00,80.78,81.07,80.74,81.06,31474.0,78.2047,78.4854,78.166,78.4758,31474.0
2023-12-14 12:30:00,81.09,81.11,80.86,80.89,25447.0,78.5048,78.5242,78.2821,78.3112,25447.0
2023-12-14 12:40:00,80.89,81.06,80.86,81.05,20634.0,78.3112,78.4758,78.2821,78.4661,20634.0
2023-12-14 12:50:00,81.07,81.47,81.02,81.47,33863.0,78.4854,78.8727,78.437,78.8727,33863.0
2023-12-14 13:00:00,81.46,81.48,81.16,81.17,26121.0,78.863,78.8824,78.5726,78.5822,26121.0
2023-12-14 13:10:00,81.17,81.18,81.11,81.16,24810.0,78.5822,78.5919,78.5242,78.5726,24810.0
2023-12-14 13:20:00,81.17,81.31,81.11,81.27,31427.0,78.5822,78.7178,78.5242,78.6791,31427.0
2023-12-14 13:30:00,81.25,81.26,81.1,81.14,25366.0,78.6597,78.6694,78.5145,78.5532,25366.0
2023-12-14 13:40:00,81.14,81.31,81.08,81.31,24640.0,78.5532,78.7178,78.4951,78.7178,24640.0
2023-12-14 13:50:00,81.3,81.36,81.23,81.29,32916.0,78.7081,78.7662,78.6403,78.6984,32916.0
2023-12-14 14:00:00,81.29,81.41,81.28,81.37,25094.0,78.6984,78.8146,78.6887,78.7759,25094.0
2023-12-14 14:10:00,81.36,81.42,81.27,81.27,18315.0,78.7662,78.8243,78.6791,78.6791,18315.0
2023-12-14 14:20:00,81.26,81.26,81.01,81.07,32712.0,78.6694,78.6694,78.4273,78.4854,32712.0
2023-12-14 14:30:00,81.06,81.18,81.06,81.13,21079.0,78.4758,78.5919,78.4758,78.5435,21079.0
2023-12-14 14:40:00,81.14,81.29,81.06,81.27,39019.0,78.5532,78.6984,78.4758,78.6791,39019.0
2023-12-14 14:50:00,81.27,81.3,81.16,81.17,38935.0,78.6791,78.7081,78.5726,78.5822,38935.0
2023-12-14 15:00:00,81.18,81.21,81.02,81.2,44169.0,78.5919,78.621,78.437,78.6113,44169.0
2023-12-14 15:10:00,81.21,81.49,81.19,81.47,40343.0,78.621,78.892,78.6016,78.8727,40343.0
2023-12-14 15:20:00,81.47,81.58,81.42,81.49,46682.0,78.8727,78.9792,78.8243,78.892,46682.0
2023-12-14 15:30:00,81.48,81.49,81.25,81.34,81232.0,78.8824,78.892,78.6597,78.7468,81232.0
2023-12-14 15:40:00,81.34,81.36,81.23,81.36,74224.0,78.7468,78.7662,78.6403,78.7662,74224.0
2023-12-14 15:50:00,81.36,81.39,81.23,81.27,374654.0,78.7662,78.7952,78.6403,78.6791,374654.0
2023-12-15 09:30:00,80.85,81.03,80.62,80.64,480661.0,78.2724,78.4467,78.0498,78.0691,480661.0
2023-12-15 09:40:00,80.68,80.96,80.54,80.59,69106.0,78.1079,78.3789,77.9723,78.0207,69106.0
2023-12-15 09:50:00,80.59,80.81,80.25,80.29,53979.0,78.0207,78.2337,77.6916,77.7303,53979.0
2023-12-15 10:00:00,80.29,80.54,80.28,80.39,74094.0,77.7303,77.9723,77.7206,77.8271,74094.0
2023-12-15 10:10:00,80.39,80.56,80.34,80.46,73940.0,77.8271,77.9917,77.7787,77.8949,73940.0
2023-12-15 10:20:00,80.46,80.47,80.18,80.19,64227.0,77.8949,77.9046,77.6238,77.6335,64227.0
2023-12-15 10:30:00,80.18,80.35,80.15,80.25,37198.0,77.6238,77.7884,77.5948,77.6916,37198.0
2023-12-15 10:40:00,80.26,80.29,80.12,80.2,34555.0,77.7013,77.7303,77.5657,77.6432,34555.0
2023-12-15 10:50:00,80.18,80.25,80.08,80.11,39143.0,77.6238,77.6916,77.527,77.556,39143.0
2023-12-15 11:00:00,80.15,80.34,80.14,80.28,32024.0,77.5948,77.7787,77.5851,77.7206,32024.0
2023-12-15 11:10:00,80.27,80.68,80.27,80.66,27933.0,77.7109,78.1079,77.7109,78.0885,27933.0
2023-12-15 11:20:00,80.66,80.7,80.57,80.66,25428.0,78.0885,78.1272,78.0014,78.0885,25428.0
2023-12-15 11:30:00,80.66,80.73,80.51,80.51,27040.0,78.0885,78.1563,77.9433,77.9433,27040.0
2023-12-15 11:40:00,80.52,80.57,80.41,80.48,26888.0,77.953,78.0014,77.8465,77.9142,26888.0
2023-12-15 11:50:00,80.5,80.66,80.5,80.59,13982.0,77.9336,78.0885,77.9336,78.0207,13982.0
2023-12-15 12:00:00,80.59,80.75,80.59,80.72,15122.0,78.0207,78.1756,78.0207,78.1466,15122.0
2023-12-15 12:10:00,80.72,80.83,80.72,80.81,16981.0,78.1466,78.2531,78.1466,78.2337,16981.0
2023-12-15 12:20:00,80.8,80.8,80.64,80.66,15577.0,78.224,78.224,78.0691,78.0885,15577.0
2023-12-15 12:30:00,80.67,80.72,80.6,80.6,16522.0,78.0982,78.1466,78.0304,78.0304,16522.0
2023-12-15 12:40:00,80.59,80.61,80.54,80.59,18776.0,78.0207,78.0401,77.9723,78.0207,18776.0
2023-12-15 12:50:00,80.61,80.63,80.54,80.56,12046.0,78.0401,78.0595,77.9723,77.9917,12046.0
2023-12-15 13:00:00,80.56,80.7,80.56,80.68,23213.0,77.9917,78.1272,77.9917,78.1079,23213.0
2023-12-15 13:10:00,80.67,80.68,80.58,80.61,8821.0,78.0982,78.1079,78.0111,78.0401,8821.0
2023-12-15 13:20:00,80.61,80.61,80.49,80.51,13635.0,78.0401,78.0401,77.9239,77.9433,13635.0
2023-12-15 13:30:00,80.51,80.57,80.37,80.37,21687.0,77.9433,78.0014,77.8077,77.8077,21687.0
2023-12-15 13:40:00,80.37,80.47,80.36,80.39,25476.0,77.8077,77.9046,77.7981,77.8271,25476.0
2023-12-15 13:50:00,80.39,80.39,80.29,80.3,25209.0,77.8271,77.8271,77.7303,77.74,25209.0
2023-12-15 14:00:00,80.3,80.3,80.17,80.19,28609.0,77.74,77.74,77.6141,77.6335,28609.0
2023-12-15 14:10:00,80.19,80.31,80.17,80.24,32328.0,77.6335,77.7497,77.6141,77.6819,32328.0
2023-12-15 14:20:00,80.25,80.25,80.19,80.19,30733.0,77.6916,77.6916,77.6335,77.6335,30733.0
2023-12-15 14:30:00,80.19,80.24,80.14,80.19,29687.0,77.6335,77.6819,77.5851,77.6335,29687.0
2023-12-15 14:40:00,80.2,80.2,80.13,80.17,33787.0,77.6432,77.6432,77.5754,77.6141,33787.0
2023-12-15 14:50:00,80.16,80.2,80.06,80.13,87183.0,77.6044,77.6432,77.5076,77.5754,87183.0
2023-12-15 15:00:00,80.13,80.17,80.01,80.01,40320.0,77.5754,77.6141,77.4592,77.4592,40320.0
2023-12-15 15:10:00,80.02,80.24,79.97,80.23,45210.0,77.4689,77.6819,77.4205,77.6722,45210.0
2023-12-15 15:20:00,80.23,80.31,80.19,80.29,30155.0,77.6722,77.7497,77.6335,77.7303,30155.0
2023-12-15 15:30:00,80.3,80.32,80.06,80.16,66303.0,77.74,77.7593,77.5076,77.6044,66303.0
2023-12-15 15:40:00,80.16,80.16,80.0,80.02,79110.0,77.6044,77.6044,77.4495,77.4689,79110.0
2023-12-15 15:50:00,80.04,80.64,80.01,80.52,311562.0,77.4883,78.0691,77.4592,77.953,311562.0
2023-12-18 09:30:00,80.96,81.03,80.41,80.56,60126.0,78.3789,78.4467,77.8465,77.9917,60126.0
2023-12-18 09:40:00,80.55,80.98,80.54,80.76,20017.0,77.982,78.3983,77.9723,78.1853,20017.0
2023-12-18 09:50:00,80.8,80.82,80.61,80.81,28051.0,78.224,78.2434,78.0401,78.2337,28051.0
2023-12-18 10:00:00,80.85,80.96,80.73,80.82,36114.0,78.2724,78.3789,78.1563,78.2434,36114.0
2023-12-18 10:10:00,80.85,80.92,80.69,80.78,26579.0,78.2724,78.3402,78.1175,78.2047,26579.0
2023-12-18 10:20:00,80.77,80.95,80.74,80.93,21196.0,78.195,78.3693,78.166,78.3499,21196.0
2023-12-18 10:30:00,80.92,81.13,80.87,80.92,33516.0,78.3402,78.5435,78.2918,78.3402,33516.0
2023-12-18 10:40:00,80.91,80.99,80.82,80.89,26339.0,78.3305,78.408,78.2434,78.3112,26339.0
2023-12-18 10:50:00,80.9,80.97,80.82,80.97,32495.0,78.3209,78.3886,78.2434,78.3886,32495.0
2023-12-18 11:00:00,80.99,81.3,80.98,81.26,26914.0,78.408,78.7081,78.3983,78.6694,26914.0
2023-12-18 11:10:00,81.23,81.36,81.14,81.35,20353.0,78.6403,78.7662,78.5532,78.7565,20353.0
2023-12-18 11:20:00,81.34,81.37,81.26,81.33,33310.0,78.7468,78.7759,78.6694,78.7371,33310.0
2023-12-18 11:30:00,81.33,81.4,81.27,81.27,20455.0,78.7371,78.8049,78.6791,78.6791,20455.0
2023-12-18 11:40:00,81.29,81.3,81.2,81.28,16679.0,78.6984,78.7081,78.6113,78.6887,16679.0
2023-12-18 11:50:00,81.29,81.47,81.28,81.47,18430.0,78.6984,78.8727,78.6887,78.8727,18430.0
2023-12-18 12:00:00,81.47,81.56,81.46,81.53,26980.0,78.8727,78.9598,78.863,78.9308,26980.0
2023-12-18 12:10:00,81.54,81.54,81.4,81.41,28871.0,78.9404,78.9404,78.8049,78.8146,28871.0
2023-12-18 12:20:00,81.4,81.41,81.27,81.27,25732.0,78.8049,78.8146,78.6791,78.6791,25732.0
2023-12-18 12:30:00,81.27,81.3,81.09,81.09,14459.0,78.6791,78.7081,78.5048,78.5048,14459.0
2023-12-18 12:40:00,81.09,81.19,81.06,81.08,14420.0,78.5048,78.6016,78.4758,78.4951,14420.0
2023-12-18 12:50:00,81.08,81.13,81.0,81.03,14205.0,78.4951,78.5435,78.4177,78.4467,14205.0
2023-12-18 13:00:00,81.06,81.16,81.04,81.13,18649.0,78.4758,78.5726,78.4564,78.5435,18649.0
2023-12-18 13:10:00,81.13,81.16,81.09,81.14,11241.0,78.5435,78.5726,78.5048,78.5532,11241.0
2023-12-18 13:20:00,81.15,81.2,81.12,81.14,10546.0,78.5629,78.6113,78.5338,78.5532,10546.0
2023-12-18 13:30:00,81.16,81.18,80.99,80.99,21406.0,78.5726,78.5919,78.408,78.408,21406.0
2023-12-18 13:40:00,80.98,80.99,80.9,80.9,12893.0,78.3983,78.408,78.3209,78.3209,12893.0
2023-12-18 13:50:00,80.91,80.94,80.88,80.93,14672.0,78.3305,78.3596,78.3015,78.3499,14672.0
2023-12-18 14:00:00,80.94,81.16,80.93,81.13,37718.0,78.3596,78.5726,78.3499,78.5435,37718.0
2023-12-18 14:10:00,81.14,81.24,81.13,81.23,47837.0,78.5532,78.65,78.5435,78.6403,47837.0
2023-12-18 14:20:00,81.24,81.3,81.19,81.2,33213.0,78.65,78.7081,78.6016,78.6113,33213.0
2023-12-18 14:30:00,81.18,81.19,80.99,81.0,22773.0,78.5919,78.6016,78.408,78.4177,22773.0
2023-12-18 14:40:00,80.99,81.14,80.99,81.1,24422.0,78.408,78.5532,78.408,78.5145,24422.0
2023-12-18 14:50:00,81.1,81.15,81.07,81.11,19465.0,78.5145,78.5629,78.4854,78.5242,19465.0
2023-12-18 15:00:00,81.1,81.18,81.07,81.14,23830.0,78.5145,78.5919,78.4854,78.5532,23830.0
2023-12-18 15:10:00,81.14,81.24,81.12,81.17,21520.0,78.5532,78.65,78.5338,78.5822,21520.0
2023-12-18 15:20:00,81.16,81.33,81.16,81.28,21690.0,78.5726,78.7371,78.5726,78.6887,21690.0
2023-12-18 15:30:00,81.29,81.45,81.27,81.4,34805.0,78.6984,78.8533,78.6791,78.8049,34805.0
2023-12-18 15:40:00,81.41,81.42,81.31,81.34,33032.0,78.8146,78.8243,78.7178,78.7468,33032.0
2023-12-18 15:50:00,81.33,81.36,81.25,81.27,130618.0,78.7371,78.7662,78.6597,78.6791,130618.0
2023-12-19 09:30:00,81.31,81.32,80.81,81.26,38471.0,78.7178,78.7275,78.2337,78.6694,38471.0
2023-12-19 09:40:00,81.28,81.34,81.08,81.09,12298.0,78.6887,78.7468,78.4951,78.5048,12298.0
2023-12-19 09:50:00,81.07,81.48,81.06,81.4,20247.0,78.4854,78.8824,78.4758,78.8049,20247.0
2023-12-19 10:00:00,81.38,81.65,81.29,81.62,21096.0,78.7855,79.0469,78.6984,79.0179,21096.0
2023-12-19 10:10:00,81.63,81.63,81.4,81.51,15822.0,79.0276,79.0276,78.8049,78.9114,15822.0
2023-12-19 10:20:00,81.52,81.72,81.52,81.7,22757.0,78.9211,79.1147,78.9211,79.0953,22757.0
2023-12-19 10:30:00,81.72,81.85,81.68,81.82,45419.0,79.1147,79.2406,79.076,79.2115,45419.0
2023-12-19 10:40:00,81.82,81.96,81.82,81.82,24213.0,79.2115,79.3471,79.2115,79.2115,24213.0
2023-12-19 10:50:00,81.83,81.88,81.79,81.88,29462.0,79.2212,79.2696,79.1825,79.2696,29462.0
2023-12-19 11:00:00,81.88,81.93,81.82,81.92,19898.0,79.2696,79.318,79.2115,79.3083,19898.0
2023-12-19 11:10:00,81.93,82.02,81.91,81.98,21165.0,79.318,79.4051,79.2987,79.3664,21165.0
2023-12-19 11:20:00,81.99,82.16,81.99,82.06,42040.0,79.3761,79.5407,79.3761,79.4439,42040.0
2023-12-19 11:30:00,82.05,82.05,81.91,81.93,29590.0,79.4342,79.4342,79.2987,79.318,29590.0
2023-12-19 11:40:00,81.95,82.11,81.95,82.11,13956.0,79.3374,79.4923,79.3374,79.4923,13956.0
2023-12-19 11:50:00,82.14,82.16,82.04,82.07,13866.0,79.5213,79.5407,79.4245,79.4536,13866.0
2023-12-19 12:00:00,82.06,82.14,82.06,82.11,12753.0,79.4439,79.5213,79.4439,79.4923,12753.0
2023-12-19 12:10:00,82.12,82.13,82.07,82.13,14664.0,79.502,79.5116,79.4536,79.5116,14664.0
2023-12-19 12:20:00,82.11,82.15,82.01,82.01,22737.0,79.4923,79.531,79.3955,79.3955,22737.0
2023-12-19 12:30:00,82.01,82.14,81.99,82.09,19276.0,79.3955,79.5213,79.3761,79.4729,19276.0
2023-12-19 12:40:00,82.07,82.13,82.06,82.12,11299.0,79.4536,79.5116,79.4439,79.502,11299.0
2023-12-19 12:50:00,82.12,82.21,82.12,82.19,16022.0,79.502,79.5891,79.502,79.5697,16022.0
2023-12-19 13:00:00,82.18,82.23,82.15,82.2,15396.0,79.56,79.6084,79.531,79.5794,15396.0
2023-12-19 13:10:00,82.21,82.24,82.18,82.19,15243.0,79.5891,79.6181,79.56,79.5697,15243.0
2023-12-19 13:20:00,82.19,82.24,82.18,82.19,11022.0,79.5697,79.6181,79.56,79.5697,11022.0
2023-12-19 13:30:00,82.19,82.23,82.09,82.1,13876.0,79.5697,79.6084,79.4729,79.4826,13876.0
2023-12-19 13:40:00,82.11,82.16,82.06,82.14,17393.0,79.4923,79.5407,79.4439,79.5213,17393.0
2023-12-19 13:50:00,82.13,82.22,82.13,82.19,17180.0,79.5116,79.5988,79.5116,79.5697,17180.0
2023-12-19 14:00:00,82.19,82.21,82.15,82.15,13916.0,79.5697,79.5891,79.531,79.531,13916.0
2023-12-19 14:10:00,82.15,82.18,82.13,82.15,13320.0,79.531,79.56,79.5116,79.531,13320.0
2023-12-19 14:20:00,82.15,82.15,82.07,82.1,19147.0,79.531,79.531,79.4536,79.4826,19147.0
2023-12-19 14:30:00,82.11,82.13,82.06,82.07,14163.0,79.4923,79.5116,79.4439,79.4536,14163.0
2023-12-19 14:40:00,82.08,82.08,81.91,81.94,14771.0,79.4632,79.4632,79.2987,79.3277,14771.0
2023-12-19 14:50:00,81.94,82.02,81.92,82.01,18099.0,79.3277,79.4051,79.3083,79.3955,18099.0
2023-12-19 15:00:00,82.01,82.03,81.91,81.98,22054.0,79.3955,79.4148,79.2987,79.3664,22054.0
2023-12-19 15:10:00,81.97,81.99,81.9,81.96,22744.0,79.3567,79.3761,79.289,79.3471,22744.0
2023-12-19 15:20:00,81.98,81.98,81.85,81.93,23297.0,79.3664,79.3664,79.2406,79.318,23297.0
2023-12-19 15:30:00,81.92,82.02,81.87,82.02,28583.0,79.3083,79.4051,79.2599,79.4051,28583.0
2023-12-19 15:40:00,82.03,82.07,81.99,81.99,40206.0,79.4148,79.4536,79.3761,79.3761,40206.0
2023-12-19 15:50:00,81.99,82.12,81.98,82.08,133407.0,79.3761,79.502,79.3664,79.4632,133407.0
2023-12-20 09:30:00,81.59,81.99,81.45,81.51,36758.0,78.9889,79.3761,78.8533,78.9114,36758.0
2023-12-20 09:40:00,81.52,81.79,81.48,81.51,15521.0,78.9211,79.1825,78.8824,78.9114,15521.0
2023-12-20 09:50:00,81.52,81.69,81.51,81.64,12577.0,78.9211,79.0857,78.9114,79.0373,12577.0
2023-12-20 10:00:00,81.65,81.81,81.49,81.61,21400.0,79.0469,79.2018,78.892,79.0082,21400.0
2023-12-20 10:10:00,81.59,81.71,81.58,81.61,18475.0,78.9889,79.105,78.9792,79.0082,18475.0
2023-12-20 10:20:00,81.6,81.62,81.33,81.38,17109.0,78.9985,79.0179,78.7371,78.7855,17109.0
2023-12-20 10:30:00,81.38,81.41,81.3,81.37,23367.0,78.7855,78.8146,78.7081,78.7759,23367.0
2023-12-20 10:40:00,81.38,81.62,81.38,81.62,24828.0,78.7855,79.0179,78.7855,79.0179,24828.0
2023-12-20 10:50:00,81.64,81.73,81.45,81.48,46612.0,79.0373,79.1244,78.8533,78.8824,46612.0
2023-12-20 11:00:00,81.48,81.54,81.42,81.49,21399.0,78.8824,78.9404,78.8243,78.892,21399.0
2023-12-20 11:10:00,81.5,81.62,81.49,81.56,25749.0,78.9017,79.0179,78.892,78.9598,25749.0
2023-12-20 11:20:00,81.58,81.62,81.51,81.59,13461.0,78.9792,79.0179,78.9114,78.9889,13461.0
2023-12-20 11:30:00,81.59,81.61,81.52,81.56,16481.0,78.9889,79.0082,78.9211,78.9598,16481.0
2023-12-20 11:40:00,81.57,81.6,81.56,81.58,7472.0,78.9695,78.9985,78.9598,78.9792,7472.0
2023-12-20 11:50:00,81.57,81.66,81.53,81.59,14335.0,78.9695,79.0566,78.9308,78.9889,14335.0
2023-12-20 12:00:00,81.59,81.73,81.55,81.71,14462.0,78.9889,79.1244,78.9501,79.105,14462.0
2023-12-20 12:10:00,81.72,81.8,81.72,81.8,10772.0,79.1147,79.1922,79.1147,79.1922,10772.0
2023-12-20 12:20:00,81.82,81.86,81.77,81.81,15198.0,79.2115,79.2502,79.1631,79.2018,15198.0
2023-12-20 12:30:00,81.81,81.85,81.78,81.82,10720.0,79.2018,79.2406,79.1728,79.2115,10720.0
2023-12-20 12:40:00,81.82,81.82,81.72,81.74,9405.0,79.2115,79.2115,79.1147,79.1341,9405.0
2023-12-20 12:50:00,81.75,81.82,81.75,81.79,15501.0,79.1438,79.2115,79.1438,79.1825,15501.0
2023-12-20 13:00:00,81.79,81.81,81.74,81.74,9703.0,79.1825,79.2018,79.1341,79.1341,9703.0
2023-12-20 13:10:00,81.73,81.74,81.63,81.65,16539.0,79.1244,79.1341,79.0276,79.0469,16539.0
2023-12-20 13:20:00,81.65,81.69,81.58,81.67,17903.0,79.0469,79.0857,78.9792,79.0663,17903.0
2023-12-20 13:30:00,81.69,81.72,81.65,81.65,9536.0,79.0857,79.1147,79.0469,79.0469,9536.0
2023-12-20 13:40:00,81.65,81.69,81.6,81.67,14506.0,79.0469,79.0857,78.9985,79.0663,14506.0
2023-12-20 13:50:00,81.67,81.75,81.65,81.73,19234.0,79.0663,79.1438,79.0469,79.1244,19234.0
2023-12-20 14:00:00,81.73,81.75,81.65,81.75,20039.0,79.1244,79.1438,79.0469,79.1438,20039.0
2023-12-20 14:10:00,81.76,81.78,81.7,81.7,11922.0,79.1534,79.1728,79.0953,79.0953,11922.0
2023-12-20 14:20:00,81.71,81.8,81.69,81.8,24696.0,79.105,79.1922,79.0857,79.1922,24696.0
2023-12-20 14:30:00,81.8,81.8,81.66,81.66,23081.0,79.1922,79.1922,79.0566,79.0566,23081.0
2023-12-20 14:40:00,81.65,81.75,81.64,81.64,20876.0,79.0469,79.1438,79.0373,79.0373,20876.0
2023-12-20 14:50:00,81.65,81.65,81.19,81.24,48111.0,79.0469,79.0469,78.6016,78.65,48111.0
2023-12-20 15:00:00,81.22,81.22,80.97,81.02,25023.0,78.6306,78.6306,78.3886,78.437,25023.0
2023-12-20 15:10:00,81.03,81.33,81.03,81.27,40389.0,78.4467,78.7371,78.4467,78.6791,40389.0
2023-12-20 15:20:00,81.26,81.31,81.16,81.21,35584.0,78.6694,78.7178,78.5726,78.621,35584.0
2023-12-20 15:30:00,81.2,81.25,81.06,81.08,34100.0,78.6113,78.6597,78.4758,78.4951,34100.0
2023-12-20 15:40:00,81.08,81.19,81.07,81.16,62900.0,78.4951,78.6016,78.4854,78.5726,62900.0
2023-12-20 15:50:00,81.18,81.23,80.66,80.72,180763.0,78.5919,78.6403,78.0885,78.1466,180763.0
2023-12-21 09:30:00,80.84,81.12,80.61,81.11,28853.0,78.2628,78.5338,78.0401,78.5242,28853.0
2023-12-21 09:40:00,81.13,81.38,81.07,81.31,10333.0,78.5435,78.7855,78.4854,78.7178,10333.0
2023-12-21 09:50:00,81.29,81.47,81.23,81.41,13959.0,78.6984,78.8727,78.6403,78.8146,13959.0
2023-12-21 10:00:00,81.43,81.46,81.21,81.28,14335.0,78.834,78.863,78.621,78.6887,14335.0
2023-12-21 10:10:00,81.26,81.27,81.02,81.14,18026.0,78.6694,78.6791,78.437,78.5532,18026.0
2023-12-21 10:20:00,81.13,81.4,81.07,81.13,12671.0,78.5435,78.8049,78.4854,78.5435,12671.0
2023-12-21 10:30:00,81.13,81.22,81.08,81.2,47880.0,78.5435,78.6306,78.4951,78.6113,47880.0
2023-12-21 10:40:00,81.2,81.31,81.18,81.2,14263.0,78.6113,78.7178,78.5919,78.6113,14263.0
2023-12-21 10:50:00,81.21,81.27,81.13,81.13,9986.0,78.621,78.6791,78.5435,78.5435,9986.0
2023-12-21 11:00:00,81.17,81.21,81.11,81.16,7601.0,78.5822,78.621,78.5242,78.5726,7601.0
2023-12-21 11:10:00,81.16,81.18,81.08,81.12,12784.0,78.5726,78.5919,78.4951,78.5338,12784.0
2023-12-21 11:20:00,81.13,81.25,81.06,81.21,22936.0,78.5435,78.6597,78.4758,78.621,22936.0
2023-12-21 11:30:00,81.22,81.24,81.07,81.12,29373.0,78.6306,78.65,78.4854,78.5338,29373.0
2023-12-21 11:40:00,81.1,81.12,80.95,80.97,9463.0,78.5145,78.5338,78.3693,78.3886,9463.0
2023-12-21 11:50:00,80.96,80.96,80.82,80.82,7726.0,78.3789,78.3789,78.2434,78.2434,7726.0
2023-12-21 12:00:00,80.8,80.81,80.71,80.76,10006.0,78.224,78.2337,78.1369,78.1853,10006.0
2023-12-21 12:10:00,80.75,80.8,80.72,80.77,12289.0,78.1756,78.224,78.1466,78.195,12289.0
2023-12-21 12:20:00,80.77,80.91,80.76,80.86,36993.0,78.195,78.3305,78.1853,78.2821,36993.0
2023-12-21 12:30:00,80.86,80.97,80.81,80.87,12776.0,78.2821,78.3886,78.2337,78.2918,12776.0
2023-12-21 12:40:00,80.88,80.96,80.88,80.92,6059.0,78.3015,78.3789,78.3015,78.3402,6059.0
2023-12-21 12:50:00,80.92,80.97,80.78,80.79,8358.0,78.3402,78.3886,78.2047,78.2144,8358.0
2023-12-21 13:00:00,80.77,80.81,80.73,80.81,11194.0,78.195,78.2337,78.1563,78.2337,11194.0
2023-12-21 13:10:00,80.79,80.84,80.66,80.66,8046.0,78.2144,78.2628,78.0885,78.0885,8046.0
2023-12-21 13:20:00,80.65,80.83,80.64,80.77,10856.0,78.0788,78.2531,78.0691,78.195,10856.0
2023-12-21 13:30:00,80.8,80.84,80.73,80.76,11218.0,78.224,78.2628,78.1563,78.1853,11218.0
2023-12-21 13:40:00,80.75,80.77,80.68,80.71,9940.0,78.1756,78.195,78.1079,78.1369,9940.0
2023-12-21 13:50:00,80.73,80.82,80.72,80.81,13704.0,78.1563,78.2434,78.1466,78.2337,13704.0
2023-12-21 14:00:00,80.82,80.85,80.78,80.79,14587.0,78.2434,78.2724,78.2047,78.2144,14587.0
2023-12-21 14:10:00,80.79,80.92,80.77,80.92,21035.0,78.2144,78.3402,78.195,78.3402,21035.0
2023-12-21 14:20:00,80.94,80.96,80.89,80.96,12576.0,78.3596,78.3789,78.3112,78.3789,12576.0
2023-12-21 14:30:00,80.96,80.99,80.88,80.89,15796.0,78.3789,78.408,78.3015,78.3112,15796.0
2023-12-21 14:40:00,80.9,80.93,80.86,80.86,17711.0,78.3209,78.3499,78.2821,78.2821,17711.0
2023-12-21 14:50:00,80.86,80.88,80.7,80.78,15674.0,78.2821,78.3015,78.1272,78.2047,15674.0
2023-12-21 15:00:00,80.78,80.78,80.72,80.76,13956.0,78.2047,78.2047,78.1466,78.1853,13956.0
2023-12-21 15:10:00,80.76,80.85,80.75,80.81,17612.0,78.1853,78.2724,78.1756,78.2337,17612.0
2023-12-21 15:20:00,80.81,81.04,80.81,81.04,20590.0,78.2337,78.4564,78.2337,78.4564,20590.0
2023-12-21 15:30:00,81.04,81.15,80.99,81.11,31377.0,78.4564,78.5629,78.408,78.5242,31377.0
2023-12-21 15:40:00,81.12,81.16,81.06,81.06,34841.0,78.5338,78.5726,78.4758,78.4758,34841.0
2023-12-21 15:50:00,81.07,81.25,81.07,81.2,120353.0,78.4854,78.6597,78.4854,78.6113,120353.0
2023-12-22 09:30:00,81.51,81.79,80.6,81.74,39392.0,78.9114,79.1825,78.0304,79.1341,39392.0
2023-12-22 09:40:00,81.84,81.85,81.58,81.62,9478.0,79.2309,79.2406,78.9792,79.0179,9478.0
2023-12-22 09:50:00,81.66,81.67,81.46,81.62,10855.0,79.0566,79.0663,78.863,79.0179,10855.0
2023-12-22 10:00:00,81.58,81.64,81.5,81.61,12744.0,78.9792,79.0373,78.9017,79.0082,12744.0
2023-12-22 10:10:00,81.61,81.61,81.43,81.5,12901.0,79.0082,79.0082,78.834,78.9017,12901.0
2023-12-22 10:20:00,81.5,81.72,81.5,81.7,9995.0,78.9017,79.1147,78.9017,79.0953,9995.0
2023-12-22 10:30:00,81.71,81.78,81.63,81.66,16989.0,79.105,79.1728,79.0276,79.0566,16989.0
2023-12-22 10:40:00,81.64,81.68,81.57,81.65,9461.0,79.0373,79.076,78.9695,79.0469,9461.0
2023-12-22 10:50:00,81.66,81.7,81.61,81.61,12167.0,79.0566,79.0953,79.0082,79.0082,12167.0
2023-12-22 11:00:00,81.6,81.65,81.51,81.64,12119.0,78.9985,79.0469,78.9114,79.0373,12119.0
2023-12-22 11:10:00,81.63,81.75,81.63,81.73,12603.0,79.0276,79.1438,79.0276,79.1244,12603.0
2023-12-22 11:20:00,81.73,81.83,81.72,81.8,10112.0,79.1244,79.2212,79.1147,79.1922,10112.0
2023-12-22 11:30:00,81.8,81.82,81.57,81.59,8941.0,79.1922,79.2115,78.9695,78.9889,8941.0
2023-12-22 11:40:00,81.57,81.57,81.44,81.49,7415.0,78.9695,78.9695,78.8436,78.892,7415.0
2023-12-22 11:50:00,81.48,81.59,81.47,81.54,9761.0,78.8824,78.9889,78.8727,78.9404,9761.0
2023-12-22 12:00:00,81.52,81.57,81.48,81.48,7447.0,78.9211,78.9695,78.8824,78.8824,7447.0
2023-12-22 12:10:00,81.48,81.5,81.44,81.47,8842.0,78.8824,78.9017,78.8436,78.8727,8842.0
2023-12-22 12:20:00,81.46,81.54,81.46,81.52,7580.0,78.863,78.9404,78.863,78.9211,7580.0
2023-12-22 12:30:00,81.52,81.55,81.47,81.47,5712.0,78.9211,78.9501,78.8727,78.8727,5712.0
2023-12-22 12:40:00,81.49,81.57,81.49,81.55,9732.0,78.892,78.9695,78.892,78.9501,9732.0
2023-12-22 12:50:00,81.53,81.61,81.53,81.6,6219.0,78.9308,79.0082,78.9308,78.9985,6219.0
2023-12-22 13:00:00,81.6,81.62,81.57,81.58,10597.0,78.9985,79.0179,78.9695,78.9792,10597.0
2023-12-22 13:10:00,81.58,81.6,81.56,81.56,8519.0,78.9792,78.9985,78.9598,78.9598,8519.0
2023-12-22 13:20:00,81.55,81.57,81.52,81.57,9512.0,78.9501,78.9695,78.9211,78.9695,9512.0
2023-12-22 13:30:00,81.57,81.57,81.43,81.44,17343.0,78.9695,78.9695,78.834,78.8436,17343.0
2023-12-22 13:40:00,81.44,81.45,81.36,81.44,8648.0,78.8436,78.8533,78.7662,78.8436,8648.0
2023-12-22 13:50:00,81.44,81.47,81.42,81.44,11115.0,78.8436,78.8727,78.8243,78.8436,11115.0
2023-12-22 14:00:00,81.44,81.49,81.37,81.47,12540.0,78.8436,78.892,78.7759,78.8727,12540.0
2023-12-22 14:10:00,81.47,81.51,81.37,81.41,11147.0,78.8727,78.9114,78.7759,78.8146,11147.0
2023-12-22 14:20:00,81.4,81.43,81.28,81.3,12188.0,78.8049,78.834,78.6887,78.7081,12188.0
2023-12-22 14:30:00,81.3,81.45,81.3,81.42,10909.0,78.7081,78.8533,78.7081,78.8243,10909.0
2023-12-22 14:40:00,81.43,81.58,81.43,81.52,11740.0,78.834,78.9792,78.834,78.9211,11740.0
2023-12-22 14:50:00,81.53,81.57,81.51,81.53,8577.0,78.9308,78.9695,78.9114,78.9308,8577.0
2023-12-22 15:00:00,81.56,81.63,81.52,81.54,13991.0,78.9598,79.0276,78.9211,78.9404,13991.0
2023-12-22 15:10:00,81.54,81.57,81.52,81.55,15173.0,78.9404,78.9695,78.9211,78.9501,15173.0
2023-12-22 15:20:00,81.55,81.6,81.52,81.6,18667.0,78.9501,78.9985,78.9211,78.9985,18667.0
2023-12-22 15:30:00,81.59,81.6,81.43,81.46,27929.0,78.9889,78.9985,78.834,78.863,27929.0
2023-12-22 15:40:00,81.46,81.47,81.32,81.32,48312.0,78.863,78.8727,78.7275,78.7275,48312.0
2023-12-22 15:50:00,81.32,81.48,81.32,81.47,91824.0,78.7275,78.8824,78.7275,78.8727,91824.0
2023-12-26 09:30:00,81.22,81.47,80.96,81.46,37747.0,78.6306,78.8727,78.3789,78.863,37747.0
2023-12-26 09:40:00,81.44,81.45,81.35,81.43,9120.0,78.8436,78.8533,78.7565,78.834,9120.0
2023-12-26 09:50:00,81.41,81.41,81.23,81.41,13553.0,78.8146,78.8146,78.6403,78.8146,13553.0
2023-12-26 10:00:00,81.39,81.5,81.32,81.48,13616.0,78.7952,78.9017,78.7275,78.8824,13616.0
2023-12-26 10:10:00,81.49,81.56,81.46,81.48,10111.0,78.892,78.9598,78.863,78.8824,10111.0
2023-12-26 10:20:00,81.49,81.52,81.42,81.5,13056.0,78.892,78.9211,78.8243,78.9017,13056.0
2023-12-26 10:30:00,81.48,81.56,81.47,81.48,10400.0,78.8824,78.9598,78.8727,78.8824,10400.0
2023-12-26 10:40:00,81.48,81.59,81.45,81.58,9942.0,78.8824,78.9889,78.8533,78.9792,9942.0
2023-12-26 10:50:00,81.57,81.61,81.52,81.58,7640.0,78.9695,79.0082,78.9211,78.9792,7640.0
2023-12-26 11:00:00,81.61,81.67,81.59,81.67,7479.0,79.0082,79.0663,78.9889,79.0663,7479.0
2023-12-26 11:10:00,81.7,81.76,81.64,81.65,7712.0,79.0953,79.1534,79.0373,79.0469,7712.0
2023-12-26 11:20:00,81.65,81.66,81.61,81.61,5742.0,79.0469,79.0566,79.0082,79.0082,5742.0
2023-12-26 11:30:00,81.61,81.61,81.54,81.6,4487.0,79.0082,79.0082,78.9404,78.9985,4487.0
2023-12-26 11:40:00,81.6,81.67,81.6,81.65,6298.0,78.9985,79.0663,78.9985,79.0469,6298.0
2023-12-26 11:50:00,81.63,81.63,81.56,81.58,5115.0,79.0276,79.0276,78.9598,78.9792,5115.0
2023-12-26 12:00:00,81.59,81.64,81.57,81.64,4340.0,78.9889,79.0373,78.9695,79.0373,4340.0
2023-12-26 12:10:00,81.64,81.67,81.63,81.66,5714.0,79.0373,79.0663,79.0276,79.0566,5714.0
2023-12-26 12:20:00,81.64,81.71,81.61,81.66,8094.0,79.0373,79.105,79.0082,79.0566,8094.0
2023-12-26 12:30:00,81.66,81.66,81.59,81.61,6586.0,79.0566,79.0566,78.9889,79.0082,6586.0
2023-12-26 12:40:00,81.61,81.75,81.61,81.74,5413.0,79.0082,79.1438,79.0082,79.1341,5413.0
2023-12-26 12:50:00,81.73,81.76,81.7,81.75,6996.0,79.1244,79.1534,79.0953,79.1438,6996.0
2023-12-26 13:00:00,81.76,81.83,81.75,81.79,11474.0,79.1534,79.2212,79.1438,79.1825,11474.0
2023-12-26 13:10:00,81.79,81.82,81.75,81.76,5962.0,79.1825,79.2115,79.1438,79.1534,5962.0
2023-12-26 13:20:00,81.75,81.75,81.71,81.71,7343.0,79.1438,79.1438,79.105,79.105,7343.0
2023-12-26 13:30:00,81.72,81.79,81.71,81.79,5413.0,79.1147,79.1825,79.105,79.1825,5413.0
2023-12-26 13:40:00,81.79,81.82,81.75,81.82,7363.0,79.1825,79.2115,79.1438,79.2115,7363.0
2023-12-26 13:50:00,81.81,81.82,81.76,81.81,9886.0,79.2018,79.2115,79.1534,79.2018,9886.0
2023-12-26 14:00:00,81.81,81.84,81.8,81.82,7300.0,79.2018,79.2309,79.1922,79.2115,7300.0
2023-12-26 14:10:00,81.81,81.83,81.78,81.79,7905.0,79.2018,79.2212,79.1728,79.1825,7905.0
2023-12-26 14:20:00,81.79,81.8,81.74,81.79,8800.0,79.1825,79.1922,79.1341,79.1825,8800.0
2023-12-26 14:30:00,81.8,81.81,81.76,81.78,4676.0,79.1922,79.2018,79.1534,79.1728,4676.0
2023-12-26 14:40:00,81.79,81.84,81.74,81.82,9234.0,79.1825,79.2309,79.1341,79.2115,9234.0
2023-12-26 14:50:00,81.82,81.87,81.79,81.87,8077.0,79.2115,79.2599,79.1825,79.2599,8077.0
2023-12-26 15:00:00,81.86,81.86,81.78,81.79,10641.0,79.2502,79.2502,79.1728,79.1825,10641.0
2023-12-26 15:10:00,81.8,81.81,81.76,81.77,5021.0,79.1922,79.2018,79.1534,79.1631,5021.0
2023-12-26 15:20:00,81.78,81.97,81.76,81.86,8806.0,79.1728,79.3567,79.1534,79.2502,8806.0
2023-12-26 15:30:00,81.87,81.9,81.79,81.8,8264.0,79.2599,79.289,79.1825,79.1922,8264.0
2023-12-26 15:40:00,81.8,81.87,81.76,81.77,16494.0,79.1922,79.2599,79.1534,79.1631,16494.0
2023-12-26 15:50:00,81.77,81.86,81.67,81.72,60379.0,79.1631,79.2502,79.0663,79.1147,60379.0
2023-12-27 09:30:00,81.47,81.5,81.29,81.48,26538.0,78.8727,78.9017,78.6984,78.8824,26538.0
2023-12-27 09:40:00,81.5,81.76,81.47,81.76,9589.0,78.9017,79.1534,78.8727,79.1534,9589.0
2023-12-27 09:50:00,81.75,81.83,81.65,81.65,14440.0,79.1438,79.2212,79.0469,79.0469,14440.0
2023-12-27 10:00:00,81.71,81.74,81.6,81.68,9995.0,79.105,79.1341,78.9985,79.076,9995.0
2023-12-27 10:10:00,81.73,81.81,81.71,81.73,6478.0,79.1244,79.2018,79.105,79.1244,6478.0
2023-12-27 10:20:00,81.72,81.81,81.7,81.75,7746.0,79.1147,79.2018,79.0953,79.1438,7746.0
2023-12-27 10:30:00,81.76,81.82,81.74,81.74,12408.0,79.1534,79.2115,79.1341,79.1341,12408.0
2023-12-27 10:40:00,81.76,81.89,81.74,81.78,15660.0,79.1534,79.2793,79.1341,79.1728,15660.0
2023-12-27 10:50:00,81.75,81.77,81.68,81.68,6766.0,79.1438,79.1631,79.076,79.076,6766.0
2023-12-27 11:00:00,81.68,81.78,81.64,81.73,11052.0,79.076,79.1728,79.0373,79.1244,11052.0
2023-12-27 11:10:00,81.72,81.83,81.7,81.7,14991.0,79.1147,79.2212,79.0953,79.0953,14991.0
2023-12-27 11:20:00,81.7,81.76,81.7,81.74,8427.0,79.0953,79.1534,79.0953,79.1341,8427.0
2023-12-27 11:30:00,81.74,81.79,81.7,81.79,12859.0,79.1341,79.1825,79.0953,79.1825,12859.0
2023-12-27 11:40:00,81.78,81.84,81.77,81.84,6064.0,79.1728,79.2309,79.1631,79.2309,6064.0
2023-12-27 11:50:00,81.84,81.91,81.82,81.89,6093.0,79.2309,79.2987,79.2115,79.2793,6093.0
2023-12-27 12:00:00,81.89,81.89,81.8,81.82,10002.0,79.2793,79.2793,79.1922,79.2115,10002.0
2023-12-27 12:10:00,81.82,81.87,81.82,81.83,15706.0,79.2115,79.2599,79.2115,79.2212,15706.0
2023-12-27 12:20:00,81.84,81.85,81.81,81.85,5840.0,79.2309,79.2406,79.2018,79.2406,5840.0
2023-12-27 12:30:00,81.85,81.86,81.78,81.78,6662.0,79.2406,79.2502,79.1728,79.1728,6662.0
2023-12-27 12:40:00,81.78,81.79,81.72,81.78,9659.0,79.1728,79.1825,79.1147,79.1728,9659.0
2023-12-27 12:50:00,81.77,81.78,81.75,81.77,3373.0,79.1631,79.1728,79.1438,79.1631,3373.0
2023-12-27 13:00:00,81.78,81.95,81.78,81.94,12264.0,79.1728,79.3374,79.1728,79.3277,12264.0
2023-12-27 13:10:00,81.96,81.96,81.86,81.9,5505.0,79.3471,79.3471,79.2502,79.289,5505.0
2023-12-27 13:20:00,81.9,81.92,81.86,81.87,7303.0,79.289,79.3083,79.2502,79.2599,7303.0
2023-12-27 13:30:00,81.88,81.94,81.88,81.9,4966.0,79.2696,79.3277,79.2696,79.289,4966.0
2023-12-27 13:40:00,81.91,81.96,81.9,81.91,8156.0,79.2987,79.3471,79.289,79.2987,8156.0
2023-12-27 13:50:00,81.91,81.91,81.84,81.87,8978.0,79.2987,79.2987,79.2309,79.2599,8978.0
2023-12-27 14:00:00,81.86,81.86,81.71,81.77,12978.0,79.2502,79.2502,79.105,79.1631,12978.0
2023-12-27 14:10:00,81.76,81.78,81.68,81.78,6828.0,79.1534,79.1728,79.076,79.1728,6828.0
2023-12-27 14:20:00,81.81,81.91,81.81,81.88,10044.0,79.2018,79.2987,79.2018,79.2696,10044.0
2023-12-27 14:30:00,81.88,81.88,81.74,81.79,13159.0,79.2696,79.2696,79.1341,79.1825,13159.0
2023-12-27 14:40:00,81.79,81.81,81.77,81.77,7187.0,79.1825,79.2018,79.1631,79.1631,7187.0
2023-12-27 14:50:00,81.77,81.83,81.73,81.81,11248.0,79.1631,79.2212,79.1244,79.2018,11248.0
2023-12-27 15:00:00,81.8,81.89,81.75,81.89,30587.0,79.1922,79.2793,79.1438,79.2793,30587.0
2023-12-27 15:10:00,81.88,81.88,81.82,81.83,10597.0,79.2696,79.2696,79.2115,79.2212,10597.0
2023-12-27 15:20:00,81.84,81.85,81.78,81.83,11032.0,79.2309,79.2406,79.1728,79.2212,11032.0
2023-12-27 15:30:00,81.83,81.84,81.78,81.81,18927.0,79.2212,79.2309,79.1728,79.2018,18927.0
2023-12-27 15:40:00,81.8,81.82,81.69,81.75,29225.0,79.1922,79.2115,79.0857,79.1438,29225.0
2023-12-27 15:50:00,81.75,81.92,81.7,81.92,134830.0,79.1438,79.3083,79.0953,79.3083,134830.0
2023-12-28 09:30:00,81.86,82.46,81.58,82.36,42479.0,79.2502,79.8311,78.9792,79.7343,42479.0
2023-12-28 09:40:00,82.34,82.34,82.16,82.27,16554.0,79.7149,79.7149,79.5407,79.6472,16554.0
2023-12-28 09:50:00,82.27,82.44,82.27,82.36,15466.0,79.6472,79.8118,79.6472,79.7343,15466.0
2023-12-28 10:00:00,82.36,82.4,82.3,82.39,16977.0,79.7343,79.773,79.6762,79.7633,16977.0
2023-12-28 10:10:00,82.39,82.43,82.29,82.39,21413.0,79.7633,79.8021,79.6665,79.7633,21413.0
2023-12-28 10:20:00,82.4,82.44,82.33,82.37,12261.0,79.773,79.8118,79.7053,79.744,12261.0
2023-12-28 10:30:00,82.39,82.43,82.34,82.36,12142.0,79.7633,79.8021,79.7149,79.7343,12142.0
2023-12-28 10:40:00,82.35,82.4,82.29,82.34,19180.0,79.7246,79.773,79.6665,79.7149,19180.0
2023-12-28 10:50:00,82.36,82.39,82.22,82.22,7475.0,79.7343,79.7633,79.5988,79.5988,7475.0
2023-12-28 11:00:00,82.25,82.39,82.23,82.33,10097.0,79.6278,79.7633,79.6084,79.7053,10097.0
2023-12-28 11:10:00,82.33,82.38,82.31,82.36,19181.0,79.7053,79.7537,79.6859,79.7343,19181.0
2023-12-28 11:20:00,82.34,82.45,82.34,82.37,8053.0,79.7149,79.8214,79.7149,79.744,8053.0
2023-12-28 11:30:00,82.37,82.42,82.29,82.3,13224.0,79.744,79.7924,79.6665,79.6762,13224.0
2023-12-28 11:40:00,82.31,82.34,82.27,82.28,8933.0,79.6859,79.7149,79.6472,79.6569,8933.0
2023-12-28 11:50:00,82.28,82.32,82.25,82.26,7472.0,79.6569,79.6956,79.6278,79.6375,7472.0
2023-12-28 12:00:00,82.25,82.34,82.23,82.34,11889.0,79.6278,79.7149,79.6084,79.7149,11889.0
2023-12-28 12:10:00,82.33,82.35,82.27,82.27,8559.0,79.7053,79.7246,79.6472,79.6472,8559.0
2023-12-28 12:20:00,82.28,82.34,82.28,82.32,8070.0,79.6569,79.7149,79.6569,79.6956,8070.0
2023-12-28 12:30:00,82.31,82.34,82.29,82.34,4908.0,79.6859,79.7149,79.6665,79.7149,4908.0
2023-12-28 12:40:00,82.34,82.46,82.34,82.46,7481.0,79.7149,79.8311,79.7149,79.8311,7481.0
2023-12-28 12:50:00,82.45,82.47,82.42,82.44,12096.0,79.8214,79.8408,79.7924,79.8118,12096.0
2023-12-28 13:00:00,82.45,82.45,82.31,82.41,23945.0,79.8214,79.8214,79.6859,79.7827,23945.0
2023-12-28 13:10:00,82.41,82.45,82.36,82.45,8330.0,79.7827,79.8214,79.7343,79.8214,8330.0
2023-12-28 13:20:00,82.45,82.49,82.4,82.41,31509.0,79.8214,79.8602,79.773,79.7827,31509.0
2023-12-28 13:30:00,82.42,82.52,82.42,82.48,12160.0,79.7924,79.8892,79.7924,79.8505,12160.0
2023-12-28 13:40:00,82.48,82.51,82.43,82.5,11345.0,79.8505,79.8795,79.8021,79.8698,11345.0
2023-12-28 13:50:00,82.51,82.52,82.46,82.48,14964.0,79.8795,79.8892,79.8311,79.8505,14964.0
2023-12-28 14:00:00,82.47,82.53,82.47,82.53,9447.0,79.8408,79.8989,79.8408,79.8989,9447.0
2023-12-28 14:10:00,82.53,82.58,82.5,82.5,13078.0,79.8989,79.9473,79.8698,79.8698,13078.0
2023-12-28 14:20:00,82.5,82.52,82.47,82.52,11997.0,79.8698,79.8892,79.8408,79.8892,11997.0
2023-12-28 14:30:00,82.52,82.57,82.5,82.51,9811.0,79.8892,79.9376,79.8698,79.8795,9811.0
2023-12-28 14:40:00,82.51,82.53,82.47,82.53,9067.0,79.8795,79.8989,79.8408,79.8989,9067.0
2023-12-28 14:50:00,82.54,82.54,82.45,82.51,8312.0,79.9086,79.9086,79.8214,79.8795,8312.0
2023-12-28 15:00:00,82.51,82.57,82.5,82.51,17022.0,79.8795,79.9376,79.8698,79.8795,17022.0
2023-12-28 15:10:00,82.52,82.59,82.47,82.59,24692.0,79.8892,79.957,79.8408,79.957,24692.0
2023-12-28 15:20:00,82.59,82.59,82.5,82.52,19091.0,79.957,79.957,79.8698,79.8892,19091.0
2023-12-28 15:30:00,82.52,82.52,82.44,82.47,31221.0,79.8892,79.8892,79.8118,79.8408,31221.0
2023-12-28 15:40:00,82.47,82.52,82.28,82.28,35756.0,79.8408,79.8892,79.6569,79.6569,35756.0
2023-12-28 15:50:00,82.25,82.35,82.08,82.14,212269.0,79.6278,79.7246,79.4632,79.5213,212269.0
2023-12-29 09:30:00,82.23,82.42,82.0,82.32,15836.0,79.6084,79.7924,79.3858,79.6956,15836.0
2023-12-29 09:40:00,82.33,82.51,82.19,82.2,13704.0,79.7053,79.8795,79.5697,79.5794,13704.0
2023-12-29 09:50:00,82.22,82.4,82.22,82.35,9189.0,79.5988,79.773,79.5988,79.7246,9189.0
2023-12-29 10:00:00,82.36,82.48,82.32,82.33,12063.0,79.7343,79.8505,79.6956,79.7053,12063.0
2023-12-29 10:10:00,82.33,82.34,82.22,82.31,14674.0,79.7053,79.7149,79.5988,79.6859,14674.0
2023-12-29 10:20:00,82.32,82.47,82.32,82.45,10047.0,79.6956,79.8408,79.6956,79.8214,10047.0
2023-12-29 10:30:00,82.46,82.53,82.38,82.53,13783.0,79.8311,79.8989,79.7537,79.8989,13783.0
2023-12-29 10:40:00,82.53,82.64,82.41,82.48,15978.0,79.8989,80.0054,79.7827,79.8505,15978.0
2023-12-29 10:50:00,82.49,82.55,82.43,82.47,6805.0,79.8602,79.9182,79.8021,79.8408,6805.0
2023-12-29 11:00:00,82.47,82.61,82.46,82.54,8390.0,79.8408,79.9763,79.8311,79.9086,8390.0
2023-12-29 11:10:00,82.56,82.56,82.43,82.45,10850.0,79.9279,79.9279,79.8021,79.8214,10850.0
2023-12-29 11:20:00,82.45,82.48,82.35,82.36,10160.0,79.8214,79.8505,79.7246,79.7343,10160.0
2023-12-29 11:30:00,82.37,82.41,82.35,82.4,7475.0,79.744,79.7827,79.7246,79.773,7475.0
2023-12-29 11:40:00,82.42,82.43,82.33,82.33,13416.0,79.7924,79.8021,79.7053,79.7053,13416.0
2023-12-29 11:50:00,82.31,82.31,82.21,82.24,8562.0,79.6859,79.6859,79.5891,79.6181,8562.0
2023-12-29 12:00:00,82.24,82.26,82.1,82.16,7682.0,79.6181,79.6375,79.4826,79.5407,7682.0
2023-12-29 12:10:00,82.17,82.17,82.08,82.15,7300.0,79.5504,79.5504,79.4632,79.531,7300.0
2023-12-29 12:20:00,82.16,82.16,82.06,82.15,5931.0,79.5407,79.5407,79.4439,79.531,5931.0
2023-12-29 12:30:00,82.17,82.26,82.17,82.22,7014.0,79.5504,79.6375,79.5504,79.5988,7014.0
2023-12-29 12:40:00,82.24,82.26,82.19,82.19,7368.0,79.6181,79.6375,79.5697,79.5697,7368.0
2023-12-29 12:50:00,82.2,82.3,82.2,82.25,6183.0,79.5794,79.6762,79.5794,79.6278,6183.0
2023-12-29 13:00:00,82.27,82.33,82.26,82.31,9875.0,79.6472,79.7053,79.6375,79.6859,9875.0
2023-12-29 13:10:00,82.32,82.36,82.23,82.25,10165.0,79.6956,79.7343,79.6084,79.6278,10165.0
2023-12-29 13:20:00,82.25,82.27,82.23,82.25,6761.0,79.6278,79.6472,79.6084,79.6278,6761.0
2023-12-29 13:30:00,82.26,82.32,82.26,82.32,8295.0,79.6375,79.6956,79.6375,79.6956,8295.0
2023-12-29 13:40:00,82.31,82.31,82.24,82.26,12949.0,79.6859,79.6859,79.6181,79.6375,12949.0
2023-12-29 13:50:00,82.27,82.29,82.2,82.22,8004.0,79.6472,79.6665,79.5794,79.5988,8004.0
2023-12-29 14:00:00,82.22,82.28,82.22,82.27,8221.0,79.5988,79.6569,79.5988,79.6472,8221.0
2023-12-29 14:10:00,82.27,82.29,82.24,82.29,9344.0,79.6472,79.6665,79.6181,79.6665,9344.0
2023-12-29 14:20:00,82.29,82.36,82.29,82.32,9386.0,79.6665,79.7343,79.6665,79.6956,9386.0
2023-12-29 14:30:00,82.33,82.38,82.33,82.36,6658.0,79.7053,79.7537,79.7053,79.7343,6658.0
2023-12-29 14:40:00,82.36,82.45,82.36,82.42,12421.0,79.7343,79.8214,79.7343,79.7924,12421.0
2023-12-29 14:50:00,82.41,82.45,82.4,82.42,10470.0,79.7827,79.8214,79.773,79.7924,10470.0
2023-12-29 15:00:00,82.42,82.54,82.39,82.52,19004.0,79.7924,79.9086,79.7633,79.8892,19004.0
2023-12-29 15:10:00,82.54,82.54,82.47,82.47,19252.0,79.9086,79.9086,79.8408,79.8408,19252.0
2023-12-29 15:20:00,82.46,82.52,82.43,82.5,14769.0,79.8311,79.8892,79.8021,79.8698,14769.0
2023-12-29 15:30:00,82.5,82.57,82.46,82.53,23838.0,79.8698,79.9376,79.8311,79.8989,23838.0
2023-12-29 15:40:00,82.54,82.57,82.44,82.44,31059.0,79.9086,79.9376,79.8118,79.8118,31059.0
2023-12-29 15:50:00,82.44,82.58,82.36,82.53,153780.0,79.8118,79.9473,79.7343,79.8989,153780.0
2024-01-02 09:30:00,82.55,82.93,82.29,82.75,49130.0,79.9182,80.2861,79.6665,80.1119,49130.0
2024-01-02 09:40:00,82.78,82.91,82.69,82.86,36048.0,80.1409,80.2668,80.0538,80.2184,36048.0
2024-01-02 09:50:00,82.87,83.03,82.62,83.03,15017.0,80.228,80.3829,79.986,80.3829,15017.0
2024-01-02 10:00:00,83.03,83.03,82.76,82.81,20289.0,80.3829,80.3829,80.1216,80.17,20289.0
2024-01-02 10:10:00,82.79,82.91,82.76,82.8,16219.0,80.1506,80.2668,80.1216,80.1603,16219.0
2024-01-02 10:20:00,82.78,82.91,82.68,82.86,26595.0,80.1409,80.2668,80.0441,80.2184,26595.0
2024-01-02 10:30:00,82.89,82.93,82.73,82.89,15957.0,80.2474,80.2861,80.0925,80.2474,15957.0
2024-01-02 10:40:00,82.87,83.04,82.86,83.04,12911.0,80.228,80.3926,80.2184,80.3926,12911.0
2024-01-02 10:50:00,83.04,83.05,82.81,82.94,23054.0,80.3926,80.4023,80.17,80.2958,23054.0
2024-01-02 11:00:00,82.91,83.0,82.82,82.91,14342.0,80.2668,80.3539,80.1796,80.2668,14342.0
2024-01-02 11:10:00,82.95,82.96,82.77,82.77,15787.0,80.3055,80.3152,80.1312,80.1312,15787.0
2024-01-02 11:20:00,82.77,82.82,82.72,82.79,28117.0,80.1312,80.1796,80.0828,80.1506,28117.0
2024-01-02 11:30:00,82.8,82.9,82.74,82.8,17051.0,80.1603,80.2571,80.1022,80.1603,17051.0
2024-01-02 11:40:00,82.8,82.98,82.78,82.98,20086.0,80.1603,80.3345,80.1409,80.3345,20086.0
2024-01-02 11:50:00,82.98,83.01,82.93,82.95,14406.0,80.3345,80.3636,80.2861,80.3055,14406.0
2024-01-02 12:00:00,82.95,82.98,82.88,82.93,22507.0,80.3055,80.3345,80.2377,80.2861,22507.0
2024-01-02 12:10:00,82.95,83.0,82.86,82.91,15525.0,80.3055,80.3539,80.2184,80.2668,15525.0
2024-01-02 12:20:00,82.92,82.95,82.85,82.92,8178.0,80.2765,80.3055,80.2087,80.2765,8178.0
2024-01-02 12:30:00,82.93,82.97,82.88,82.97,9726.0,80.2861,80.3249,80.2377,80.3249,9726.0
2024-01-02 12:40:00,82.97,82.97,82.84,82.9,19358.0,80.3249,80.3249,80.199,80.2571,19358.0
2024-01-02 12:50:00,82.89,82.89,82.78,82.85,12292.0,80.2474,80.2474,80.1409,80.2087,12292.0
2024-01-02 13:00:00,82.85,82.91,82.81,82.87,14529.0,80.2087,80.2668,80.17,80.228,14529.0
2024-01-02 13:10:00,82.88,82.99,82.86,82.98,24041.0,80.2377,80.3442,80.2184,80.3345,24041.0
2024-01-02 13:20:00,82.99,83.1,82.94,83.06,13340.0,80.3442,80.4507,80.2958,80.412,13340.0
2024-01-02 13:30:00,83.02,83.14,83.01,83.1,13159.0,80.3733,80.4894,80.3636,80.4507,13159.0
2024-01-02 13:40:00,83.09,83.13,83.05,83.13,17228.0,80.441,80.4798,80.4023,80.4798,17228.0
2024-01-02 13:50:00,83.13,83.27,83.11,83.27,23837.0,80.4798,80.6153,80.4604,80.6153,23837.0
2024-01-02 14:00:00,83.26,83.28,83.18,83.25,13660.0,80.6056,80.625,80.5282,80.5959,13660.0
2024-01-02 14:10:00,83.24,83.28,83.22,83.27,13142.0,80.5863,80.625,80.5669,80.6153,13142.0
2024-01-02 14:20:00,83.27,83.3,83.13,83.19,31926.0,80.6153,80.6443,80.4798,80.5378,31926.0
2024-01-02 14:30:00,83.19,83.26,83.12,83.2,33760.0,80.5378,80.6056,80.4701,80.5475,33760.0
2024-01-02 14:40:00,83.2,83.21,83.13,83.14,14701.0,80.5475,80.5572,80.4798,80.4894,14701.0
2024-01-02 14:50:00,83.1,83.12,83.01,83.03,12445.0,80.4507,80.4701,80.3636,80.3829,12445.0
2024-01-02 15:00:00,83.03,83.17,83.02,83.06,20906.0,80.3829,80.5185,80.3733,80.412,20906.0
2024-01-02 15:10:00,83.06,83.1,83.0,83.06,18018.0,80.412,80.4507,80.3539,80.412,18018.0
2024-01-02 15:20:00,83.05,83.12,83.02,83.05,24049.0,80.4023,80.4701,80.3733,80.4023,24049.0
2024-01-02 15:30:00,83.05,83.12,83.0,83.08,47107.0,80.4023,80.4701,80.3539,80.4314,47107.0
2024-01-02 15:40:00,83.07,83.07,83.0,83.06,36057.0,80.4217,80.4217,80.3539,80.412,36057.0
2024-01-02 15:50:00,83.06,83.28,83.04,83.28,207828.0,80.412,80.625,80.3926,80.625,207828.0
2024-01-03 09:30:00,83.37,83.78,82.66,83.65,55307.0,80.7121,81.109,80.0247,80.9832,55307.0
2024-01-03 09:40:00,83.65,83.76,83.36,83.67,17157.0,80.9832,81.0897,80.7024,81.0025,17157.0
2024-01-03 09:50:00,83.71,83.78,83.52,83.75,23924.0,81.0413,81.109,80.8573,81.08,23924.0
2024-01-03 10:00:00,83.75,83.79,83.51,83.62,27527.0,81.08,81.1187,80.8476,80.9541,27527.0
2024-01-03 10:10:00,83.66,83.73,83.56,83.61,21456.0,80.9929,81.0606,80.896,80.9445,21456.0
2024-01-03 10:20:00,83.57,83.81,83.57,83.77,17914.0,80.9057,81.1381,80.9057,81.0994,17914.0
2024-01-03 10:30:00,83.78,83.91,83.72,83.9,28056.0,81.109,81.2349,81.0509,81.2252,28056.0
2024-01-03 10:40:00,83.88,83.93,83.68,83.72,17509.0,81.2058,81.2543,81.0122,81.0509,17509.0
2024-01-03 10:50:00,83.71,83.73,83.55,83.55,13419.0,81.0413,81.0606,80.8864,80.8864,13419.0
2024-01-03 11:00:00,83.54,83.7,83.36,83.7,47708.0,80.8767,81.0316,80.7024,81.0316,47708.0
2024-01-03 11:10:00,83.67,83.67,83.5,83.56,9828.0,81.0025,81.0025,80.838,80.896,9828.0
2024-01-03 11:20:00,83.6,83.66,83.56,83.59,14221.0,80.9348,80.9929,80.896,80.9251,14221.0
2024-01-03 11:30:00,83.63,83.74,83.56,83.72,11509.0,80.9638,81.0703,80.896,81.0509,11509.0
2024-01-03 11:40:00,83.71,83.78,83.67,83.77,21489.0,81.0413,81.109,81.0025,81.0994,21489.0
2024-01-03 11:50:00,83.78,83.81,83.59,83.59,7586.0,81.109,81.1381,80.9251,80.9251,7586.0
2024-01-03 12:00:00,83.6,83.64,83.55,83.56,7253.0,80.9348,80.9735,80.8864,80.896,7253.0
2024-01-03 12:10:00,83.56,83.58,83.45,83.46,7685.0,80.896,80.9154,80.7896,80.7992,7685.0
2024-01-03 12:20:00,83.46,83.56,83.45,83.52,11114.0,80.7992,80.896,80.7896,80.8573,11114.0
2024-01-03 12:30:00,83.55,83.58,83.52,83.57,9012.0,80.8864,80.9154,80.8573,80.9057,9012.0
2024-01-03 12:40:00,83.57,83.62,83.5,83.52,10722.0,80.9057,80.9541,80.838,80.8573,10722.0
2024-01-03 12:50:00,83.54,83.54,83.41,83.44,11101.0,80.8767,80.8767,80.7508,80.7799,11101.0
2024-01-03 13:00:00,83.43,83.49,83.39,83.4,8858.0,80.7702,80.8283,80.7315,80.7411,8858.0
2024-01-03 13:10:00,83.42,83.48,83.38,83.45,7842.0,80.7605,80.8186,80.7218,80.7896,7842.0
2024-01-03 13:20:00,83.46,83.51,83.45,83.49,8587.0,80.7992,80.8476,80.7896,80.8283,8587.0
2024-01-03 13:30:00,83.48,83.53,83.44,83.52,6435.0,80.8186,80.867,80.7799,80.8573,6435.0
2024-01-03 13:40:00,83.52,83.57,83.43,83.48,7526.0,80.8573,80.9057,80.7702,80.8186,7526.0
2024-01-03 13:50:00,83.49,83.5,83.41,83.42,5207.0,80.8283,80.838,80.7508,80.7605,5207.0
2024-01-03 14:00:00,83.41,83.46,83.32,83.4,12389.0,80.7508,80.7992,80.6637,80.7411,12389.0
2024-01-03 14:10:00,83.39,83.43,83.29,83.32,14589.0,80.7315,80.7702,80.6347,80.6637,14589.0
2024-01-03 14:20:00,83.32,83.47,83.28,83.43,22049.0,80.6637,80.8089,80.625,80.7702,22049.0
2024-01-03 14:30:00,83.44,83.46,83.3,83.41,33913.0,80.7799,80.7992,80.6443,80.7508,33913.0
2024-01-03 14:40:00,83.37,83.41,83.27,83.35,9863.0,80.7121,80.7508,80.6153,80.6927,9863.0
2024-01-03 14:50:00,83.38,83.38,83.21,83.22,18369.0,80.7218,80.7218,80.5572,80.5669,18369.0
2024-01-03 15:00:00,83.2,83.23,83.12,83.17,11806.0,80.5475,80.5766,80.4701,80.5185,11806.0
2024-01-03 15:10:00,83.17,83.21,83.1,83.19,27647.0,80.5185,80.5572,80.4507,80.5378,27647.0
2024-01-03 15:20:00,83.2,83.3,83.19,83.3,31904.0,80.5475,80.6443,80.5378,80.6443,31904.0
2024-01-03 15:30:00,83.33,83.4,83.27,83.31,42684.0,80.6734,80.7411,80.6153,80.654,42684.0
2024-01-03 15:40:00,83.29,83.31,83.19,83.22,40969.0,80.6347,80.654,80.5378,80.5669,40969.0
2024-01-03 15:50:00,83.2,83.23,83.05,83.18,164187.0,80.5475,80.5766,80.4023,80.5282,164187.0
2024-01-04 09:30:00,82.73,83.51,82.73,83.12,75513.0,80.0925,80.8476,80.0925,80.4701,75513.0
2024-01-04 09:40:00,83.17,83.35,83.08,83.28,19552.0,80.5185,80.6927,80.4314,80.625,19552.0
2024-01-04 09:50:00,83.33,83.53,83.23,83.53,13361.0,80.6734,80.867,80.5766,80.867,13361.0
2024-01-04 10:00:00,83.53,83.53,83.34,83.46,14700.0,80.867,80.867,80.6831,80.7992,14700.0
2024-01-04 10:10:00,83.48,83.53,83.28,83.37,22458.0,80.8186,80.867,80.625,80.7121,22458.0
2024-01-04 10:20:00,83.35,83.41,83.31,83.35,13968.0,80.6927,80.7508,80.654,80.6927,13968.0
2024-01-04 10:30:00,83.34,83.35,83.16,83.17,32250.0,80.6831,80.6927,80.5088,80.5185,32250.0
2024-01-04 10:40:00,83.15,83.38,83.11,83.31,31533.0,80.4991,80.7218,80.4604,80.654,31533.0
2024-01-04 10:50:00,83.34,83.34,83.16,83.29,35408.0,80.6831,80.6831,80.5088,80.6347,35408.0
2024-01-04 11:00:00,83.29,83.31,83.17,83.23,35074.0,80.6347,80.654,80.5185,80.5766,35074.0
2024-01-04 11:10:00,83.22,83.31,83.22,83.25,27425.0,80.5669,80.654,80.5669,80.5959,27425.0
2024-01-04 11:20:00,83.27,83.31,83.18,83.19,22928.0,80.6153,80.654,80.5282,80.5378,22928.0
2024-01-04 11:30:00,83.2,83.26,83.05,83.05,21110.0,80.5475,80.6056,80.4023,80.4023,21110.0
2024-01-04 11:40:00,83.06,83.1,83.03,83.1,15475.0,80.412,80.4507,80.3829,80.4507,15475.0
2024-01-04 11:50:00,83.1,83.22,83.09,83.19,13913.0,80.4507,80.5669,80.441,80.5378,13913.0
2024-01-04 12:00:00,83.2,83.25,83.17,83.2,20313.0,80.5475,80.5959,80.5185,80.5475,20313.0
2024-01-04 12:10:00,83.21,83.3,83.17,83.3,19328.0,80.5572,80.6443,80.5185,80.6443,19328.0
2024-01-04 12:20:00,83.3,83.3,83.2,83.23,12193.0,80.6443,80.6443,80.5475,80.5766,12193.0
2024-01-04 12:30:00,83.24,83.3,83.12,83.19,75448.0,80.5863,80.6443,80.4701,80.5378,75448.0
2024-01-04 12:40:00,83.19,83.19,82.99,83.1,17621.0,80.5378,80.5378,80.3442,80.4507,17621.0
2024-01-04 12:50:00,83.09,83.11,83.04,83.09,9373.0,80.441,80.4604,80.3926,80.441,9373.0
2024-01-04 13:00:00,83.1,83.14,83.09,83.1,14733.0,80.4507,80.4894,80.441,80.4507,14733.0
2024-01-04 13:10:00,83.1,83.11,83.04,83.04,15814.0,80.4507,80.4604,80.3926,80.3926,15814.0
2024-01-04 13:20:00,83.02,83.05,82.97,82.98,111586.0,80.3733,80.4023,80.3249,80.3345,111586.0
2024-01-04 13:30:00,83.0,83.05,82.85,82.88,16213.0,80.3539,80.4023,80.2087,80.2377,16213.0
2024-01-04 13:40:00,82.88,82.9,82.84,82.86,11164.0,80.2377,80.2571,80.199,80.2184,11164.0
2024-01-04 13:50:00,82.87,82.94,82.87,82.91,12468.0,80.228,80.2958,80.228,80.2668,12468.0
2024-01-04 14:00:00,82.92,83.0,82.87,82.88,14440.0,80.2765,80.3539,80.228,80.2377,14440.0
2024-01-04 14:10:00,82.88,82.9,82.75,82.76,18444.0,80.2377,80.2571,80.1119,80.1216,18444.0
2024-01-04 14:20:00,82.78,82.84,82.74,82.83,17157.0,80.1409,80.199,80.1022,80.1893,17157.0
2024-01-04 14:30:00,82.81,82.82,82.65,82.69,18102.0,80.17,80.1796,80.0151,80.0538,18102.0
2024-01-04 14:40:00,82.7,82.8,82.69,82.8,21312.0,80.0635,80.1603,80.0538,80.1603,21312.0
2024-01-04 14:50:00,82.81,82.83,82.71,82.72,21972.0,80.17,80.1893,80.0731,80.0828,21972.0
2024-01-04 15:00:00,82.73,82.73,82.59,82.68,31141.0,80.0925,80.0925,79.957,80.0441,31141.0
2024-01-04 15:10:00,82.69,82.69,82.47,82.47,35663.0,80.0538,80.0538,79.8408,79.8408,35663.0
2024-01-04 15:20:00,82.46,82.47,82.37,82.41,36155.0,79.8311,79.8408,79.744,79.7827,36155.0
2024-01-04 15:30:00,82.41,82.48,82.36,82.39,71974.0,79.7827,79.8505,79.7343,79.7633,71974.0
2024-01-04 15:40:00,82.4,82.42,82.26,82.27,54068.0,79.773,79.7924,79.6375,79.6472,54068.0
2024-01-04 15:50:00,82.24,82.38,82.14,82.3,240290.0,79.6181,79.7537,79.5213,79.6762,240290.0
2024-01-05 09:30:00,82.46,82.66,82.33,82.66,24113.0,79.8311,80.0247,79.7053,80.0247,24113.0
2024-01-05 09:40:00,82.66,82.79,82.48,82.6,12952.0,80.0247,80.1506,79.8505,79.9667,12952.0
2024-01-05 09:50:00,82.58,82.6,82.29,82.55,15988.0,79.9473,79.9667,79.6665,79.9182,15988.0
2024-01-05 10:00:00,82.59,82.72,82.52,82.57,20897.0,79.957,80.0828,79.8892,79.9376,20897.0
2024-01-05 10:10:00,82.63,82.63,82.24,82.42,32261.0,79.9957,79.9957,79.6181,79.7924,32261.0
2024-01-05 10:20:00,82.44,82.46,82.31,82.32,20303.0,79.8118,79.8311,79.6859,79.6956,20303.0
2024-01-05 10:30:00,82.33,82.43,82.21,82.22,17414.0,79.7053,79.8021,79.5891,79.5988,17414.0
2024-01-05 10:40:00,82.23,82.45,82.23,82.44,11514.0,79.6084,79.8214,79.6084,79.8118,11514.0
2024-01-05 10:50:00,82.4,82.45,82.29,82.29,13272.0,79.773,79.8214,79.6665,79.6665,13272.0
2024-01-05 11:00:00,82.3,82.35,82.2,82.24,15496.0,79.6762,79.7246,79.5794,79.6181,15496.0
2024-01-05 11:10:00,82.3,82.48,82.29,82.32,14712.0,79.6762,79.8505,79.6665,79.6956,14712.0
2024-01-05 11:20:00,82.34,82.45,82.33,82.39,16282.0,79.7149,79.8214,79.7053,79.7633,16282.0
2024-01-05 11:30:00,82.39,82.4,82.33,82.34,10998.0,79.7633,79.773,79.7053,79.7149,10998.0
2024-01-05 11:40:00,82.33,82.46,82.33,82.45,8991.0,79.7053,79.8311,79.7053,79.8214,8991.0
2024-01-05 11:50:00,82.45,82.46,82.35,82.38,7535.0,79.8214,79.8311,79.7246,79.7537,7535.0
2024-01-05 12:00:00,82.38,82.48,82.36,82.36,25774.0,79.7537,79.8505,79.7343,79.7343,25774.0
2024-01-05 12:10:00,82.33,82.43,82.29,82.33,9765.0,79.7053,79.8021,79.6665,79.7053,9765.0
2024-01-05 12:20:00,82.32,82.37,82.3,82.37,11115.0,79.6956,79.744,79.6762,79.744,11115.0
2024-01-05 12:30:00,82.37,82.38,82.31,82.34,6329.0,79.744,79.7537,79.6859,79.7149,6329.0
2024-01-05 12:40:00,82.34,82.47,82.34,82.43,8875.0,79.7149,79.8408,79.7149,79.8021,8875.0
2024-01-05 12:50:00,82.45,82.47,82.38,82.4,5496.0,79.8214,79.8408,79.7537,79.773,5496.0
2024-01-05 13:00:00,82.39,82.4,82.31,82.31,8239.0,79.7633,79.773,79.6859,79.6859,8239.0
2024-01-05 13:10:00,82.36,82.37,82.29,82.31,10640.0,79.7343,79.744,79.6665,79.6859,10640.0
2024-01-05 13:20:00,82.32,82.43,82.32,82.39,5998.0,79.6956,79.8021,79.6956,79.7633,5998.0
2024-01-05 13:30:00,82.42,82.52,82.41,82.49,12097.0,79.7924,79.8892,79.7827,79.8602,12097.0
2024-01-05 13:40:00,82.51,82.51,82.34,82.35,27362.0,79.8795,79.8795,79.7149,79.7246,27362.0
2024-01-05 13:50:00,82.38,82.41,82.32,82.37,12659.0,79.7537,79.7827,79.6956,79.744,12659.0
2024-01-05 14:00:00,82.38,82.45,82.33,82.42,15612.0,79.7537,79.8214,79.7053,79.7924,15612.0
2024-01-05 14:10:00,82.43,82.51,82.43,82.47,15133.0,79.8021,79.8795,79.8021,79.8408,15133.0
2024-01-05 14:20:00,82.46,82.55,82.43,82.51,15879.0,79.8311,79.9182,79.8021,79.8795,15879.0
2024-01-05 14:30:00,82.5,82.59,82.45,82.59,31510.0,79.8698,79.957,79.8214,79.957,31510.0
2024-01-05 14:40:00,82.58,82.62,82.51,82.58,41094.0,79.9473,79.986,79.8795,79.9473,41094.0
2024-01-05 14:50:00,82.58,82.59,82.49,82.53,35397.0,79.9473,79.957,79.8602,79.8989,35397.0
2024-01-05 15:00:00,82.51,82.61,82.5,82.55,24495.0,79.8795,79.9763,79.8698,79.9182,24495.0
2024-01-05 15:10:00,82.55,82.55,82.44,82.46,17807.0,79.9182,79.9182,79.8118,79.8311,17807.0
2024-01-05 15:20:00,82.45,82.55,82.44,82.52,26053.0,79.8214,79.9182,79.8118,79.8892,26053.0
2024-01-05 15:30:00,82.51,82.51,82.42,82.48,28227.0,79.8795,79.8795,79.7924,79.8505,28227.0
2024-01-05 15:40:00,82.48,82.64,82.48,82.61,43596.0,79.8505,80.0054,79.8505,79.9763,43596.0
2024-01-05 15:50:00,82.61,82.83,82.58,82.71,256764.0,79.9763,80.1893,79.9473,80.0731,256764.0
2024-01-08 09:30:00,82.51,82.75,82.2,82.35,34366.0,79.8795,80.1119,79.5794,79.7246,34366.0
2024-01-08 09:40:00,82.26,82.26,82.06,82.17,8990.0,79.6375,79.6375,79.4439,79.5504,8990.0
2024-01-08 09:50:00,82.13,82.15,81.84,82.0,16775.0,79.5116,79.531,79.2309,79.3858,16775.0
2024-01-08 10:00:00,82.02,82.12,81.79,81.85,19410.0,79.4051,79.502,79.1825,79.2406,19410.0
2024-01-08 10:10:00,81.83,81.88,81.6,81.71,19732.0,79.2212,79.2696,78.9985,79.105,19732.0
2024-01-08 10:20:00,81.7,81.98,81.68,81.98,5904.0,79.0953,79.3664,79.076,79.3664,5904.0
2024-01-08 10:30:00,81.97,82.09,81.97,82.04,10164.0,79.3567,79.4729,79.3567,79.4245,10164.0
2024-01-08 10:40:00,82.06,82.11,81.93,82.05,8701.0,79.4439,79.4923,79.318,79.4342,8701.0
2024-01-08 10:50:00,82.07,82.16,82.0,82.08,10751.0,79.4536,79.5407,79.3858,79.4632,10751.0
2024-01-08 11:00:00,82.1,82.1,81.94,81.99,10608.0,79.4826,79.4826,79.3277,79.3761,10608.0
2024-01-08 11:10:00,82.03,82.2,82.03,82.19,7519.0,79.4148,79.5794,79.4148,79.5697,7519.0
2024-01-08 11:20:00,82.19,82.21,82.13,82.17,7582.0,79.5697,79.5891,79.5116,79.5504,7582.0
2024-01-08 11:30:00,82.16,82.16,82.06,82.06,7438.0,79.5407,79.5407,79.4439,79.4439,7438.0
2024-01-08 11:40:00,82.06,82.16,82.05,82.08,12251.0,79.4439,79.5407,79.4342,79.4632,12251.0
2024-01-08 11:50:00,82.1,82.1,81.88,81.92,16820.0,79.4826,79.4826,79.2696,79.3083,16820.0
2024-01-08 12:00:00,81.93,81.96,81.81,81.81,15136.0,79.318,79.3471,79.2018,79.2018,15136.0
2024-01-08 12:10:00,81.81,81.84,81.68,81.7,11413.0,79.2018,79.2309,79.076,79.0953,11413.0
2024-01-08 12:20:00,81.71,81.71,81.59,81.59,14263.0,79.105,79.105,78.9889,78.9889,14263.0
2024-01-08 12:30:00,81.59,81.7,81.56,81.67,9150.0,78.9889,79.0953,78.9598,79.0663,9150.0
2024-01-08 12:40:00,81.68,81.79,81.68,81.75,8546.0,79.076,79.1825,79.076,79.1438,8546.0
2024-01-08 12:50:00,81.73,81.89,81.73,81.81,11023.0,79.1244,79.2793,79.1244,79.2018,11023.0
2024-01-08 13:00:00,81.8,81.84,81.76,81.82,5815.0,79.1922,79.2309,79.1534,79.2115,5815.0
2024-01-08 13:10:00,81.83,81.83,81.72,81.75,7633.0,79.2212,79.2212,79.1147,79.1438,7633.0
2024-01-08 13:20:00,81.76,81.83,81.75,81.77,7221.0,79.1534,79.2212,79.1438,79.1631,7221.0
2024-01-08 13:30:00,81.77,81.81,81.72,81.72,8594.0,79.1631,79.2018,79.1147,79.1147,8594.0
2024-01-08 13:40:00,81.73,81.85,81.72,81.8,9269.0,79.1244,79.2406,79.1147,79.1922,9269.0
2024-01-08 13:50:00,81.81,81.87,81.79,81.87,9142.0,79.2018,79.2599,79.1825,79.2599,9142.0
2024-01-08 14:00:00,81.9,81.99,81.88,81.97,11251.0,79.289,79.3761,79.2696,79.3567,11251.0
2024-01-08 14:10:00,81.97,82.05,81.97,82.05,11914.0,79.3567,79.4342,79.3567,79.4342,11914.0
2024-01-08 14:20:00,82.03,82.2,81.98,82.19,13563.0,79.4148,79.5794,79.3664,79.5697,13563.0
2024-01-08 14:30:00,82.21,82.31,82.2,82.3,7144.0,79.5891,79.6859,79.5794,79.6762,7144.0
2024-01-08 14:40:00,82.3,82.42,82.3,82.42,9222.0,79.6762,79.7924,79.6762,79.7924,9222.0
2024-01-08 14:50:00,82.42,82.5,82.38,82.47,13273.0,79.7924,79.8698,79.7537,79.8408,13273.0
2024-01-08 15:00:00,82.48,82.55,82.42,82.48,10941.0,79.8505,79.9182,79.7924,79.8505,10941.0
2024-01-08 15:10:00,82.48,82.6,82.48,82.57,15483.0,79.8505,79.9667,79.8505,79.9376,15483.0
2024-01-08 15:20:00,82.58,82.62,82.52,82.54,18269.0,79.9473,79.986,79.8892,79.9086,18269.0
2024-01-08 15:30:00,82.54,82.71,82.52,82.7,22536.0,79.9086,80.0731,79.8892,80.0635,22536.0
2024-01-08 15:40:00,82.71,82.74,82.63,82.63,40625.0,80.0731,80.1022,79.9957,79.9957,40625.0
2024-01-08 15:50:00,82.63,82.92,82.63,82.86,137463.0,79.9957,80.2765,79.9957,80.2184,137463.0
2024-01-09 09:30:00,82.58,82.58,81.39,81.39,44829.0,79.9473,79.9473,78.7952,78.7952,44829.0
2024-01-09 09:40:00,81.44,81.6,80.98,81.04,34191.0,78.8436,78.9985,78.3983,78.4564,34191.0
2024-01-09 09:50:00,81.06,81.28,80.96,81.01,33385.0,78.4758,78.6887,78.3789,78.4273,33385.0
2024-01-09 10:00:00,81.03,81.05,80.71,80.76,26412.0,78.4467,78.4661,78.1369,78.1853,26412.0
2024-01-09 10:10:00,80.77,80.89,80.72,80.79,24931.0,78.195,78.3112,78.1466,78.2144,24931.0
2024-01-09 10:20:00,80.77,80.97,80.73,80.91,23106.0,78.195,78.3886,78.1563,78.3305,23106.0
2024-01-09 10:30:00,80.92,81.01,80.77,80.8,23597.0,78.3402,78.4273,78.195,78.224,23597.0
2024-01-09 10:40:00,80.78,80.86,80.69,80.69,26750.0,78.2047,78.2821,78.1175,78.1175,26750.0
2024-01-09 10:50:00,80.69,80.71,80.58,80.65,16755.0,78.1175,78.1369,78.0111,78.0788,16755.0
2024-01-09 11:00:00,80.66,80.82,80.66,80.79,16376.0,78.0885,78.2434,78.0885,78.2144,16376.0
2024-01-09 11:10:00,80.81,80.98,80.79,80.95,18462.0,78.2337,78.3983,78.2144,78.3693,18462.0
2024-01-09 11:20:00,80.96,81.12,80.96,81.08,40127.0,78.3789,78.5338,78.3789,78.4951,40127.0
2024-01-09 11:30:00,81.06,81.06,80.94,80.98,15761.0,78.4758,78.4758,78.3596,78.3983,15761.0
2024-01-09 11:40:00,80.98,81.21,80.98,81.1,12195.0,78.3983,78.621,78.3983,78.5145,12195.0
2024-01-09 11:50:00,81.11,81.15,81.08,81.08,14422.0,78.5242,78.5629,78.4951,78.4951,14422.0
2024-01-09 12:00:00,81.1,81.12,81.04,81.09,14485.0,78.5145,78.5338,78.4564,78.5048,14485.0
2024-01-09 12:10:00,81.08,81.19,81.06,81.16,14810.0,78.4951,78.6016,78.4758,78.5726,14810.0
2024-01-09 12:20:00,81.15,81.22,81.14,81.15,20236.0,78.5629,78.6306,78.5532,78.5629,20236.0
2024-01-09 12:30:00,81.15,81.18,81.12,81.17,9505.0,78.5629,78.5919,78.5338,78.5822,9505.0
2024-01-09 12:40:00,81.17,81.22,81.15,81.15,14549.0,78.5822,78.6306,78.5629,78.5629,14549.0
2024-01-09 12:50:00,81.15,81.18,81.09,81.11,20121.0,78.5629,78.5919,78.5048,78.5242,20121.0
2024-01-09 13:00:00,81.1,81.13,81.02,81.03,13929.0,78.5145,78.5435,78.437,78.4467,13929.0
2024-01-09 13:10:00,81.03,81.11,81.0,81.01,19952.0,78.4467,78.5242,78.4177,78.4273,19952.0
2024-01-09 13:20:00,81.01,81.01,80.93,81.0,17372.0,78.4273,78.4273,78.3499,78.4177,17372.0
2024-01-09 13:30:00,80.99,80.99,80.89,80.91,35811.0,78.408,78.408,78.3112,78.3305,35811.0
2024-01-09 13:40:00,80.91,81.07,80.91,81.06,18636.0,78.3305,78.4854,78.3305,78.4758,18636.0
2024-01-09 13:50:00,81.07,81.18,81.07,81.14,20634.0,78.4854,78.5919,78.4854,78.5532,20634.0
2024-01-09 14:00:00,81.14,81.14,80.96,80.98,46846.0,78.5532,78.5532,78.3789,78.3983,46846.0
2024-01-09 14:10:00,80.98,81.0,80.83,80.84,29841.0,78.3983,78.4177,78.2531,78.2628,29841.0
2024-01-09 14:20:00,80.84,80.85,80.7,80.7,21676.0,78.2628,78.2724,78.1272,78.1272,21676.0
2024-01-09 14:30:00,80.71,80.71,80.5,80.56,33854.0,78.1369,78.1369,77.9336,77.9917,33854.0
2024-01-09 14:40:00,80.56,80.62,80.52,80.59,39405.0,77.9917,78.0498,77.953,78.0207,39405.0
2024-01-09 14:50:00,80.6,80.6,80.41,80.43,47667.0,78.0304,78.0304,77.8465,77.8658,47667.0
2024-01-09 15:00:00,80.42,80.43,80.26,80.26,55278.0,77.8562,77.8658,77.7013,77.7013,55278.0
2024-01-09 15:10:00,80.26,80.3,80.16,80.26,77905.0,77.7013,77.74,77.6044,77.7013,77905.0
2024-01-09 15:20:00,80.27,80.5,80.26,80.34,67498.0,77.7109,77.9336,77.7013,77.7787,67498.0
2024-01-09 15:30:00,80.34,80.36,80.28,80.34,105356.0,77.7787,77.7981,77.7206,77.7787,105356.0
2024-01-09 15:40:00,80.34,80.36,80.26,80.33,154691.0,77.7787,77.7981,77.7013,77.769,154691.0
2024-01-09 15:50:00,80.34,80.57,80.34,80.56,341736.0,77.7787,78.0014,77.7787,77.9917,341736.0
2024-01-10 09:30:00,81.1,82.0,80.41,81.47,74823.0,78.5145,79.3858,77.8465,78.8727,74823.0
2024-01-10 09:40:00,81.5,81.63,81.35,81.61,25323.0,78.9017,79.0276,78.7565,79.0082,25323.0
2024-01-10 09:50:00,81.6,81.6,81.32,81.51,24906.0,78.9985,78.9985,78.7275,78.9114,24906.0
2024-01-10 10:00:00,81.51,81.8,81.49,81.73,33501.0,78.9114,79.1922,78.892,79.1244,33501.0
2024-01-10 10:10:00,81.76,81.76,81.53,81.71,16729.0,79.1534,79.1534,78.9308,79.105,16729.0
2024-01-10 10:20:00,81.69,81.78,81.68,81.68,14110.0,79.0857,79.1728,79.076,79.076,14110.0
2024-01-10 10:30:00,81.69,81.76,81.59,81.7,24950.0,79.0857,79.1534,78.9889,79.0953,24950.0
2024-01-10 10:40:00,81.73,81.73,81.38,81.47,13538.0,79.1244,79.1244,78.7855,78.8727,13538.0
2024-01-10 10:50:00,81.48,81.64,81.44,81.58,19254.0,78.8824,79.0373,78.8436,78.9792,19254.0
2024-01-10 11:00:00,81.58,81.6,81.49,81.55,11803.0,78.9792,78.9985,78.892,78.9501,11803.0
2024-01-10 11:10:00,81.55,81.65,81.53,81.65,17432.0,78.9501,79.0469,78.9308,79.0469,17432.0
2024-01-10 11:20:00,81.66,81.69,81.61,81.67,16752.0,79.0566,79.0857,79.0082,79.0663,16752.0
2024-01-10 11:30:00,81.67,81.74,81.66,81.74,14625.0,79.0663,79.1341,79.0566,79.1341,14625.0
2024-01-10 11:40:00,81.75,81.86,81.74,81.79,11095.0,79.1438,79.2502,79.1341,79.1825,11095.0
2024-01-10 11:50:00,81.79,81.81,81.69,81.72,12725.0,79.1825,79.2018,79.0857,79.1147,12725.0
2024-01-10 12:00:00,81.71,81.71,81.59,81.59,14205.0,79.105,79.105,78.9889,78.9889,14205.0
2024-01-10 12:10:00,81.57,81.61,81.43,81.43,16307.0,78.9695,79.0082,78.834,78.834,16307.0
2024-01-10 12:20:00,81.45,81.54,81.44,81.52,10193.0,78.8533,78.9404,78.8436,78.9211,10193.0
2024-01-10 12:30:00,81.53,81.55,81.47,81.49,19293.0,78.9308,78.9501,78.8727,78.892,19293.0
2024-01-10 12:40:00,81.49,81.61,81.47,81.61,18996.0,78.892,79.0082,78.8727,79.0082,18996.0
2024-01-10 12:50:00,81.61,81.69,81.61,81.66,10147.0,79.0082,79.0857,79.0082,79.0566,10147.0
2024-01-10 13:00:00,81.68,81.77,81.66,81.75,12852.0,79.076,79.1631,79.0566,79.1438,12852.0
2024-01-10 13:10:00,81.74,81.82,81.65,81.81,11732.0,79.1341,79.2115,79.0469,79.2018,11732.0
2024-01-10 13:20:00,81.83,81.92,81.81,81.87,13899.0,79.2212,79.3083,79.2018,79.2599,13899.0
2024-01-10 13:30:00,81.86,81.86,81.8,81.83,14646.0,79.2502,79.2502,79.1922,79.2212,14646.0
2024-01-10 13:40:00,81.84,81.86,81.78,81.83,13210.0,79.2309,79.2502,79.1728,79.2212,13210.0
2024-01-10 13:50:00,81.81,81.86,81.77,81.86,11720.0,79.2018,79.2502,79.1631,79.2502,11720.0
2024-01-10 14:00:00,81.86,81.99,81.85,81.96,17740.0,79.2502,79.3761,79.2406,79.3471,17740.0
2024-01-10 14:10:00,81.97,82.16,81.95,82.07,19973.0,79.3567,79.5407,79.3374,79.4536,19973.0
2024-01-10 14:20:00,82.06,82.19,82.03,82.18,13898.0,79.4439,79.5697,79.4148,79.56,13898.0
2024-01-10 14:30:00,82.21,82.24,82.18,82.2,28333.0,79.5891,79.6181,79.56,79.5794,28333.0
2024-01-10 14:40:00,82.21,82.28,82.16,82.23,13658.0,79.5891,79.6569,79.5407,79.6084,13658.0
2024-01-10 14:50:00,82.23,82.35,82.23,82.31,12425.0,79.6084,79.7246,79.6084,79.6859,12425.0
2024-01-10 15:00:00,82.32,82.4,82.29,82.38,14926.0,79.6956,79.773,79.6665,79.7537,14926.0
2024-01-10 15:10:00,82.38,82.39,82.3,82.31,25338.0,79.7537,79.7633,79.6762,79.6859,25338.0
2024-01-10 15:20:00,82.32,82.36,82.25,82.3,28229.0,79.6956,79.7343,79.6278,79.6762,28229.0
2024-01-10 15:30:00,82.29,82.51,82.26,82.48,38789.0,79.6665,79.8795,79.6375,79.8505,38789.0
2024-01-10 15:40:00,82.49,82.49,82.4,82.44,69787.0,79.8602,79.8602,79.773,79.8118,69787.0
2024-01-10 15:50:00,82.42,82.68,82.37,82.64,250078.0,79.7924,80.0441,79.744,80.0054,250078.0
2024-01-11 09:30:00,82.62,82.79,82.28,82.34,34797.0,79.986,80.1506,79.6569,79.7149,34797.0
2024-01-11 09:40:00,82.38,82.38,82.17,82.2,18472.0,79.7537,79.7537,79.5504,79.5794,18472.0
2024-01-11 09:50:00,82.23,82.47,82.15,82.42,15211.0,79.6084,79.8408,79.531,79.7924,15211.0
2024-01-11 10:00:00,82.41,82.5,82.27,82.29,46956.0,79.7827,79.8698,79.6472,79.6665,46956.0
2024-01-11 10:10:00,82.31,82.42,82.21,82.23,31126.0,79.6859,79.7924,79.5891,79.6084,31126.0
2024-01-11 10:20:00,82.27,82.41,82.23,82.31,13120.0,79.6472,79.7827,79.6084,79.6859,13120.0
2024-01-11 10:30:00,82.3,82.36,82.15,82.24,13763.0,79.6762,79.7343,79.531,79.6181,13763.0
2024-01-11 10:40:00,82.24,82.38,82.24,82.25,13301.0,79.6181,79.7537,79.6181,79.6278,13301.0
2024-01-11 10:50:00,82.24,82.26,82.06,82.06,14551.0,79.6181,79.6375,79.4439,79.4439,14551.0
2024-01-11 11:00:00,82.07,82.25,82.06,82.25,12471.0,79.4536,79.6278,79.4439,79.6278,12471.0
2024-01-11 11:10:00,82.24,82.27,82.06,82.08,24644.0,79.6181,79.6472,79.4439,79.4632,24644.0
2024-01-11 11:20:00,82.07,82.17,82.04,82.17,13204.0,79.4536,79.5504,79.4245,79.5504,13204.0
2024-01-11 11:30:00,82.2,82.2,82.03,82.03,15384.0,79.5794,79.5794,79.4148,79.4148,15384.0
2024-01-11 11:40:00,82.05,82.13,81.98,82.1,11704.0,79.4342,79.5116,79.3664,79.4826,11704.0
2024-01-11 11:50:00,82.09,82.14,81.97,81.97,12536.0,79.4729,79.5213,79.3567,79.3567,12536.0
2024-01-11 12:00:00,81.93,81.98,81.87,81.88,10006.0,79.318,79.3664,79.2599,79.2696,10006.0
2024-01-11 12:10:00,81.88,81.96,81.84,81.95,9722.0,79.2696,79.3471,79.2309,79.3374,9722.0
2024-01-11 12:20:00,81.95,81.96,81.89,81.94,9162.0,79.3374,79.3471,79.2793,79.3277,9162.0
2024-01-11 12:30:00,81.92,81.98,81.9,81.95,8562.0,79.3083,79.3664,79.289,79.3374,8562.0
2024-01-11 12:40:00,81.92,81.98,81.91,81.98,6882.0,79.3083,79.3664,79.2987,79.3664,6882.0
2024-01-11 12:50:00,81.97,81.99,81.89,81.91,9407.0,79.3567,79.3761,79.2793,79.2987,9407.0
2024-01-11 13:00:00,81.91,81.98,81.9,81.97,8465.0,79.2987,79.3664,79.289,79.3567,8465.0
2024-01-11 13:10:00,81.98,82.06,81.94,81.96,8425.0,79.3664,79.4439,79.3277,79.3471,8425.0
2024-01-11 13:20:00,81.95,82.02,81.94,82.0,8987.0,79.3374,79.4051,79.3277,79.3858,8987.0
2024-01-11 13:30:00,81.99,82.08,81.96,82.08,7916.0,79.3761,79.4632,79.3471,79.4632,7916.0
2024-01-11 13:40:00,82.09,82.17,82.09,82.13,11247.0,79.4729,79.5504,79.4729,79.5116,11247.0
2024-01-11 13:50:00,82.14,82.22,82.13,82.22,8127.0,79.5213,79.5988,79.5116,79.5988,8127.0
2024-01-11 14:00:00,82.27,82.28,82.19,82.19,9241.0,79.6472,79.6569,79.5697,79.5697,9241.0
2024-01-11 14:10:00,82.19,82.28,82.18,82.24,9796.0,79.5697,79.6569,79.56,79.6181,9796.0
2024-01-11 14:20:00,82.25,82.41,82.25,82.41,10165.0,79.6278,79.7827,79.6278,79.7827,10165.0
2024-01-11 14:30:00,82.41,82.46,82.41,82.46,9637.0,79.7827,79.8311,79.7827,79.8311,9637.0
2024-01-11 14:40:00,82.47,82.49,82.43,82.49,8744.0,79.8408,79.8602,79.8021,79.8602,8744.0
2024-01-11 14:50:00,82.5,82.6,82.49,82.58,10191.0,79.8698,79.9667,79.8602,79.9473,10191.0
2024-01-11 15:00:00,82.55,82.65,82.52,82.63,10923.0,79.9182,80.0151,79.8892,79.9957,10923.0
2024-01-11 15:10:00,82.62,82.65,82.55,82.61,17250.0,79.986,80.0151,79.9182,79.9763,17250.0
2024-01-11 15:20:00,82.62,82.69,82.62,82.66,21119.0,79.986,80.0538,79.986,80.0247,21119.0
2024-01-11 15:30:00,82.65,82.76,82.64,82.73,27195.0,80.0151,80.1216,80.0054,80.0925,27195.0
2024-01-11 15:40:00,82.74,82.8,82.63,82.67,55983.0,80.1022,80.1603,79.9957,80.0344,55983.0
2024-01-11 15:50:00,82.67,82.77,82.6,82.67,133901.0,80.0344,80.1312,79.9667,80.0344,133901.0
2024-01-12 09:30:00,82.92,83.0,82.33,82.92,64520.0,80.2765,80.3539,79.7053,80.2765,64520.0
2024-01-12 09:40:00,82.94,82.95,82.36,82.37,7421.0,80.2958,80.3055,79.7343,79.744,7421.0
2024-01-12 09:50:00,82.38,82.6,82.36,82.45,8825.0,79.7537,79.9667,79.7343,79.8214,8825.0
2024-01-12 10:00:00,82.45,82.61,82.43,82.59,12642.0,79.8214,79.9763,79.8021,79.957,12642.0
2024-01-12 10:10:00,82.59,82.61,82.27,82.27,8962.0,79.957,79.9763,79.6472,79.6472,8962.0
2024-01-12 10:20:00,82.29,82.55,82.29,82.47,7953.0,79.6665,79.9182,79.6665,79.8408,7953.0
2024-01-12 10:30:00,82.48,82.55,82.46,82.46,8637.0,79.8505,79.9182,79.8311,79.8311,8637.0
2024-01-12 10:40:00,82.48,82.62,82.42,82.59,7373.0,79.8505,79.986,79.7924,79.957,7373.0
2024-01-12 10:50:00,82.57,82.57,82.38,82.41,7641.0,79.9376,79.9376,79.7537,79.7827,7641.0
2024-01-12 11:00:00,82.39,82.52,82.38,82.51,6010.0,79.7633,79.8892,79.7537,79.8795,6010.0
2024-01-12 11:10:00,82.5,82.54,82.45,82.52,6392.0,79.8698,79.9086,79.8214,79.8892,6392.0
2024-01-12 11:20:00,82.52,82.6,82.46,82.6,6392.0,79.8892,79.9667,79.8311,79.9667,6392.0
2024-01-12 11:30:00,82.61,82.67,82.46,82.53,12178.0,79.9763,80.0344,79.8311,79.8989,12178.0
2024-01-12 11:40:00,82.54,82.55,82.42,82.47,9088.0,79.9086,79.9182,79.7924,79.8408,9088.0
2024-01-12 11:50:00,82.47,82.54,82.44,82.54,21268.0,79.8408,79.9086,79.8118,79.9086,21268.0
2024-01-12 12:00:00,82.54,82.55,82.47,82.47,3873.0,79.9086,79.9182,79.8408,79.8408,3873.0
2024-01-12 12:10:00,82.48,82.6,82.48,82.6,5191.0,79.8505,79.9667,79.8505,79.9667,5191.0
2024-01-12 12:20:00,82.58,82.61,82.51,82.54,5398.0,79.9473,79.9763,79.8795,79.9086,5398.0
2024-01-12 12:30:00,82.54,82.57,82.52,82.54,6481.0,79.9086,79.9376,79.8892,79.9086,6481.0
2024-01-12 12:40:00,82.53,82.58,82.5,82.58,9497.0,79.8989,79.9473,79.8698,79.9473,9497.0
2024-01-12 12:50:00,82.57,82.66,82.55,82.59,8191.0,79.9376,80.0247,79.9182,79.957,8191.0
2024-01-12 13:00:00,82.59,82.63,82.56,82.59,7960.0,79.957,79.9957,79.9279,79.957,7960.0
2024-01-12 13:10:00,82.59,82.61,82.56,82.57,8978.0,79.957,79.9763,79.9279,79.9376,8978.0
2024-01-12 13:20:00,82.58,82.63,82.57,82.58,4321.0,79.9473,79.9957,79.9376,79.9473,4321.0
2024-01-12 13:30:00,82.58,82.71,82.58,82.69,5516.0,79.9473,80.0731,79.9473,80.0538,5516.0
2024-01-12 13:40:00,82.69,82.69,82.62,82.65,6889.0,80.0538,80.0538,79.986,80.0151,6889.0
2024-01-12 13:50:00,82.65,82.69,82.63,82.67,8708.0,80.0151,80.0538,79.9957,80.0344,8708.0
2024-01-12 14:00:00,82.68,82.71,82.67,82.7,8318.0,80.0441,80.0731,80.0344,80.0635,8318.0
2024-01-12 14:10:00,82.7,82.76,82.68,82.73,5292.0,80.0635,80.1216,80.0441,80.0925,5292.0
2024-01-12 14:20:00,82.73,82.76,82.67,82.76,6294.0,80.0925,80.1216,80.0344,80.1216,6294.0
2024-01-12 14:30:00,82.77,82.77,82.68,82.73,10285.0,80.1312,80.1312,80.0441,80.0925,10285.0
2024-01-12 14:40:00,82.73,82.73,82.67,82.67,4750.0,80.0925,80.0925,80.0344,80.0344,4750.0
2024-01-12 14:50:00,82.68,82.71,82.68,82.69,6766.0,80.0441,80.0731,80.0441,80.0538,6766.0
2024-01-12 15:00:00,82.68,82.7,82.64,82.67,8172.0,80.0441,80.0635,80.0054,80.0344,8172.0
2024-01-12 15:10:00,82.65,82.66,82.59,82.61,9445.0,80.0151,80.0247,79.957,79.9763,9445.0
2024-01-12 15:20:00,82.6,82.61,82.55,82.6,7734.0,79.9667,79.9763,79.9182,79.9667,7734.0
2024-01-12 15:30:00,82.58,82.65,82.56,82.6,21478.0,79.9473,80.0151,79.9279,79.9667,21478.0
2024-01-12 15:40:00,82.6,82.63,82.57,82.63,24360.0,79.9667,79.9957,79.9376,79.9957,24360.0
2024-01-12 15:50:00,82.63,82.76,82.58,82.74,136531.0,79.9957,80.1216,79.9473,80.1022,136531.0
2024-01-16 09:30:00,82.47,82.57,82.1,82.28,37604.0,79.8408,79.9376,79.4826,79.6569,37604.0
2024-01-16 09:40:00,82.21,82.57,82.15,82.4,15761.0,79.5891,79.9376,79.531,79.773,15761.0
2024-01-16 09:50:00,82.43,82.52,82.24,82.52,10227.0,79.8021,79.8892,79.6181,79.8892,10227.0
2024-01-16 10:00:00,82.56,82.62,82.52,82.56,15876.0,79.9279,79.986,79.8892,79.9279,15876.0
2024-01-16 10:10:00,82.55,82.75,82.5,82.51,15361.0,79.9182,80.1119,79.8698,79.8795,15361.0
2024-01-16 10:20:00,82.49,82.59,82.4,82.5,12681.0,79.8602,79.957,79.773,79.8698,12681.0
2024-01-16 10:30:00,82.53,82.63,82.51,82.56,12328.0,79.8989,79.9957,79.8795,79.9279,12328.0
2024-01-16 10:40:00,82.56,82.6,82.41,82.42,11307.0,79.9279,79.9667,79.7827,79.7924,11307.0
2024-01-16 10:50:00,82.42,82.51,82.35,82.49,12753.0,79.7924,79.8795,79.7246,79.8602,12753.0
2024-01-16 11:00:00,82.46,82.48,82.3,82.39,11817.0,79.8311,79.8505,79.6762,79.7633,11817.0
2024-01-16 11:10:00,82.4,82.55,82.37,82.49,7158.0,79.773,79.9182,79.744,79.8602,7158.0
2024-01-16 11:20:00,82.51,82.62,82.51,82.57,6999.0,79.8795,79.986,79.8795,79.9376,6999.0
2024-01-16 11:30:00,82.56,82.66,82.56,82.57,5226.0,79.9279,80.0247,79.9279,79.9376,5226.0
2024-01-16 11:40:00,82.56,82.62,82.53,82.59,5963.0,79.9279,79.986,79.8989,79.957,5963.0
2024-01-16 11:50:00,82.59,82.61,82.47,82.49,7549.0,79.957,79.9763,79.8408,79.8602,7549.0
2024-01-16 12:00:00,82.47,82.47,82.37,82.38,7023.0,79.8408,79.8408,79.744,79.7537,7023.0
2024-01-16 12:10:00,82.38,82.41,82.32,82.35,3927.0,79.7537,79.7827,79.6956,79.7246,3927.0
2024-01-16 12:20:00,82.36,82.42,82.36,82.39,3266.0,79.7343,79.7924,79.7343,79.7633,3266.0
2024-01-16 12:30:00,82.34,82.39,82.29,82.38,6374.0,79.7149,79.7633,79.6665,79.7537,6374.0
2024-01-16 12:40:00,82.38,82.64,82.36,82.36,68119.0,79.7537,80.0054,79.7343,79.7343,68119.0
2024-01-16 12:50:00,82.35,82.42,82.34,82.36,4655.0,79.7246,79.7924,79.7149,79.7343,4655.0
2024-01-16 13:00:00,82.39,82.4,82.33,82.36,5448.0,79.7633,79.773,79.7053,79.7343,5448.0
2024-01-16 13:10:00,82.36,82.54,82.36,82.5,11916.0,79.7343,79.9086,79.7343,79.8698,11916.0
2024-01-16 13:20:00,82.5,82.6,82.45,82.6,8577.0,79.8698,79.9667,79.8214,79.9667,8577.0
2024-01-16 13:30:00,82.61,82.63,82.46,82.5,8166.0,79.9763,79.9957,79.8311,79.8698,8166.0
2024-01-16 13:40:00,82.48,82.5,82.34,82.39,5058.0,79.8505,79.8698,79.7149,79.7633,5058.0
2024-01-16 13:50:00,82.4,82.43,82.34,82.42,4352.0,79.773,79.8021,79.7149,79.7924,4352.0
2024-01-16 14:00:00,82.43,82.44,82.27,82.28,13168.0,79.8021,79.8118,79.6472,79.6569,13168.0
2024-01-16 14:10:00,82.29,82.34,82.27,82.31,14927.0,79.6665,79.7149,79.6472,79.6859,14927.0
2024-01-16 14:20:00,82.32,82.35,82.28,82.32,6864.0,79.6956,79.7246,79.6569,79.6956,6864.0
2024-01-16 14:30:00,82.31,82.32,82.24,82.32,28913.0,79.6859,79.6956,79.6181,79.6956,28913.0
2024-01-16 14:40:00,82.31,82.33,82.24,82.27,35509.0,79.6859,79.7053,79.6181,79.6472,35509.0
2024-01-16 14:50:00,82.28,82.34,82.28,82.33,5267.0,79.6569,79.7149,79.6569,79.7053,5267.0
2024-01-16 15:00:00,82.33,82.37,82.3,82.34,10566.0,79.7053,79.744,79.6762,79.7149,10566.0
2024-01-16 15:10:00,82.34,82.35,82.29,82.3,12561.0,79.7149,79.7246,79.6665,79.6762,12561.0
2024-01-16 15:20:00,82.31,82.37,82.25,82.28,17102.0,79.6859,79.744,79.6278,79.6569,17102.0
2024-01-16 15:30:00,82.29,82.36,82.24,82.33,24165.0,79.6665,79.7343,79.6181,79.7053,24165.0
2024-01-16 15:40:00,82.32,82.41,82.28,82.4,36394.0,79.6956,79.7827,79.6569,79.773,36394.0
2024-01-16 15:50:00,82.38,82.55,82.37,82.53,129874.0,79.7537,79.9182,79.744,79.8989,129874.0
2024-01-17 09:30:00,82.39,82.89,82.0,82.82,37889.0,79.7633,80.2474,79.3858,80.1796,37889.0
2024-01-17 09:40:00,82.69,83.03,82.68,82.96,17229.0,80.0538,80.3829,80.0441,80.3152,17229.0
2024-01-17 09:50:00,82.94,83.33,82.92,83.33,9953.0,80.2958,80.6734,80.2765,80.6734,9953.0
2024-01-17 10:00:00,83.3,83.49,83.28,83.31,18545.0,80.6443,80.8283,80.625,80.654,18545.0
2024-01-17 10:10:00,83.35,83.37,83.19,83.23,11853.0,80.6927,80.7121,80.5378,80.5766,11853.0
2024-01-17 10:20:00,83.19,83.26,83.15,83.21,8069.0,80.5378,80.6056,80.4991,80.5572,8069.0
2024-01-17 10:30:00,83.17,83.2,83.07,83.11,12399.0,80.5185,80.5475,80.4217,80.4604,12399.0
2024-01-17 10:40:00,83.11,83.15,83.05,83.11,9373.0,80.4604,80.4991,80.4023,80.4604,9373.0
2024-01-17 10:50:00,83.1,83.23,83.06,83.16,8217.0,80.4507,80.5766,80.412,80.5088,8217.0
2024-01-17 11:00:00,83.15,83.27,83.15,83.25,10701.0,80.4991,80.6153,80.4991,80.5959,10701.0
2024-01-17 11:10:00,83.25,83.36,83.24,83.28,12456.0,80.5959,80.7024,80.5863,80.625,12456.0
2024-01-17 11:20:00,83.27,83.27,83.14,83.2,9729.0,80.6153,80.6153,80.4894,80.5475,9729.0
2024-01-17 11:30:00,83.2,83.34,83.19,83.26,11400.0,80.5475,80.6831,80.5378,80.6056,11400.0
2024-01-17 11:40:00,83.18,83.28,83.18,83.26,9095.0,80.5282,80.625,80.5282,80.6056,9095.0
2024-01-17 11:50:00,83.26,83.26,83.17,83.17,9620.0,80.6056,80.6056,80.5185,80.5185,9620.0
2024-01-17 12:00:00,83.15,83.17,83.08,83.09,6561.0,80.4991,80.5185,80.4314,80.441,6561.0
2024-01-17 12:10:00,83.09,83.11,83.05,83.06,6970.0,80.441,80.4604,80.4023,80.412,6970.0
2024-01-17 12:20:00,83.07,83.07,83.01,83.06,10177.0,80.4217,80.4217,80.3636,80.412,10177.0
2024-01-17 12:30:00,83.05,83.1,83.05,83.1,10522.0,80.4023,80.4507,80.4023,80.4507,10522.0
2024-01-17 12:40:00,83.08,83.09,83.03,83.06,8651.0,80.4314,80.441,80.3829,80.412,8651.0
2024-01-17 12:50:00,83.06,83.1,82.96,82.96,6006.0,80.412,80.4507,80.3152,80.3152,6006.0
2024-01-17 13:00:00,82.95,82.99,82.95,82.97,9221.0,80.3055,80.3442,80.3055,80.3249,9221.0
2024-01-17 13:10:00,82.94,82.95,82.89,82.89,7272.0,80.2958,80.3055,80.2474,80.2474,7272.0
2024-01-17 13:20:00,82.88,82.88,82.78,82.79,7640.0,80.2377,80.2377,80.1409,80.1506,7640.0
2024-01-17 13:30:00,82.76,82.78,82.71,82.72,11704.0,80.1216,80.1409,80.0731,80.0828,11704.0
2024-01-17 13:40:00,82.7,82.73,82.69,82.7,9384.0,80.0635,80.0925,80.0538,80.0635,9384.0
2024-01-17 13:50:00,82.71,82.72,82.61,82.67,16431.0,80.0731,80.0828,79.9763,80.0344,16431.0
2024-01-17 14:00:00,82.66,82.76,82.65,82.73,10603.0,80.0247,80.1216,80.0151,80.0925,10603.0
2024-01-17 14:10:00,82.73,82.76,82.66,82.73,9298.0,80.0925,80.1216,80.0247,80.0925,9298.0
2024-01-17 14:20:00,82.72,82.8,82.72,82.78,22658.0,80.0828,80.1603,80.0828,80.1409,22658.0
2024-01-17 14:30:00,82.8,82.8,82.71,82.73,9484.0,80.1603,80.1603,80.0731,80.0925,9484.0
2024-01-17 14:40:00,82.74,82.8,82.73,82.77,12616.0,80.1022,80.1603,80.0925,80.1312,12616.0
2024-01-17 14:50:00,82.76,82.78,82.7,82.78,11190.0,80.1216,80.1409,80.0635,80.1409,11190.0
2024-01-17 15:00:00,82.78,82.78,82.61,82.61,8730.0,80.1409,80.1409,79.9763,79.9763,8730.0
2024-01-17 15:10:00,82.62,82.64,82.54,82.62,14080.0,79.986,80.0054,79.9086,79.986,14080.0
2024-01-17 15:20:00,82.62,82.64,82.5,82.54,20821.0,79.986,80.0054,79.8698,79.9086,20821.0
2024-01-17 15:30:00,82.55,82.69,82.53,82.65,18802.0,79.9182,80.0538,79.8989,80.0151,18802.0
2024-01-17 15:40:00,82.66,82.71,82.64,82.67,31460.0,80.0247,80.0731,80.0054,80.0344,31460.0
2024-01-17 15:50:00,82.67,82.86,82.67,82.83,123250.0,80.0344,80.2184,80.0344,80.1893,123250.0
2024-01-18 09:30:00,82.47,82.63,82.0,82.52,56488.0,79.8408,79.9957,79.3858,79.8892,56488.0
2024-01-18 09:40:00,82.54,82.54,82.23,82.47,10009.0,79.9086,79.9086,79.6084,79.8408,10009.0
2024-01-18 09:50:00,82.5,82.51,82.27,82.47,9036.0,79.8698,79.8795,79.6472,79.8408,9036.0
2024-01-18 10:00:00,82.42,82.8,82.41,82.58,15459.0,79.7924,80.1603,79.7827,79.9473,15459.0
2024-01-18 10:10:00,82.6,82.74,82.49,82.74,19769.0,79.9667,80.1022,79.8602,80.1022,19769.0
2024-01-18 10:20:00,82.71,82.74,82.52,82.74,11315.0,80.0731,80.1022,79.8892,80.1022,11315.0
2024-01-18 10:30:00,82.78,82.92,82.73,82.89,13301.0,80.1409,80.2765,80.0925,80.2474,13301.0
2024-01-18 10:40:00,82.9,82.93,82.85,82.85,6390.0,80.2571,80.2861,80.2087,80.2087,6390.0
2024-01-18 10:50:00,82.86,82.86,82.77,82.78,9830.0,80.2184,80.2184,80.1312,80.1409,9830.0
2024-01-18 11:00:00,82.76,82.81,82.71,82.79,6726.0,80.1216,80.17,80.0731,80.1506,6726.0
2024-01-18 11:10:00,82.76,82.78,82.7,82.76,6612.0,80.1216,80.1409,80.0635,80.1216,6612.0
2024-01-18 11:20:00,82.74,82.86,82.74,82.78,20725.0,80.1022,80.2184,80.1022,80.1409,20725.0
2024-01-18 11:30:00,82.79,82.92,82.74,82.88,10747.0,80.1506,80.2765,80.1022,80.2377,10747.0
2024-01-18 11:40:00,82.89,82.89,82.68,82.75,10396.0,80.2474,80.2474,80.0441,80.1119,10396.0
2024-01-18 11:50:00,82.74,82.84,82.72,82.77,17970.0,80.1022,80.199,80.0828,80.1312,17970.0
2024-01-18 12:00:00,82.78,82.78,82.63,82.77,10982.0,80.1409,80.1409,79.9957,80.1312,10982.0
2024-01-18 12:10:00,82.77,82.85,82.71,82.83,10378.0,80.1312,80.2087,80.0731,80.1893,10378.0
2024-01-18 12:20:00,82.83,82.85,82.81,82.83,9474.0,80.1893,80.2087,80.17,80.1893,9474.0
2024-01-18 12:30:00,82.83,82.87,82.77,82.78,10744.0,80.1893,80.228,80.1312,80.1409,10744.0
2024-01-18 12:40:00,82.78,82.87,82.72,82.85,12107.0,80.1409,80.228,80.0828,80.2087,12107.0
2024-01-18 12:50:00,82.86,82.87,82.78,82.8,9081.0,80.2184,80.228,80.1409,80.1603,9081.0
2024-01-18 13:00:00,82.76,82.9,82.73,82.89,12051.0,80.1216,80.2571,80.0925,80.2474,12051.0
2024-01-18 13:10:00,82.89,83.02,82.87,83.02,10659.0,80.2474,80.3733,80.228,80.3733,10659.0
2024-01-18 13:20:00,83.02,83.08,82.99,83.08,7130.0,80.3733,80.4314,80.3442,80.4314,7130.0
2024-01-18 13:30:00,83.07,83.12,83.03,83.12,7052.0,80.4217,80.4701,80.3829,80.4701,7052.0
2024-01-18 13:40:00,83.12,83.13,83.1,83.12,8016.0,80.4701,80.4798,80.4507,80.4701,8016.0
2024-01-18 13:50:00,83.11,83.22,83.1,83.17,10217.0,80.4604,80.5669,80.4507,80.5185,10217.0
2024-01-18 14:00:00,83.19,83.23,83.17,83.21,6985.0,80.5378,80.5766,80.5185,80.5572,6985.0
2024-01-18 14:10:00,83.2,83.22,83.16,83.16,24221.0,80.5475,80.5669,80.5088,80.5088,24221.0
2024-01-18 14:20:00,83.16,83.32,83.15,83.25,27285.0,80.5088,80.6637,80.4991,80.5959,27285.0
2024-01-18 14:30:00,83.25,83.33,83.25,83.3,18247.0,80.5959,80.6734,80.5959,80.6443,18247.0
2024-01-18 14:40:00,83.3,83.3,82.97,83.2,48519.0,80.6443,80.6443,80.3249,80.5475,48519.0
2024-01-18 14:50:00,83.2,83.34,83.2,83.31,8441.0,80.5475,80.6831,80.5475,80.654,8441.0
2024-01-18 15:00:00,83.34,83.53,83.33,83.4,33698.0,80.6831,80.867,80.6734,80.7411,33698.0
2024-01-18 15:10:00,83.41,83.47,83.37,83.39,28629.0,80.7508,80.8089,80.7121,80.7315,28629.0
2024-01-18 15:20:00,83.38,83.52,83.38,83.49,17890.0,80.7218,80.8573,80.7218,80.8283,17890.0
2024-01-18 15:30:00,83.51,83.57,83.46,83.46,24623.0,80.8476,80.9057,80.7992,80.7992,24623.0
2024-01-18 15:40:00,83.45,83.56,83.44,83.51,34201.0,80.7896,80.896,80.7799,80.8476,34201.0
2024-01-18 15:50:00,83.51,83.7,83.5,83.6,128889.0,80.8476,81.0316,80.838,80.9348,128889.0
2024-01-19 09:30:00,84.24,84.31,83.55,83.66,165567.0,81.5544,81.6221,80.8864,80.9929,165567.0
2024-01-19 09:40:00,83.63,83.75,83.46,83.64,20629.0,80.9638,81.08,80.7992,80.9735,20629.0
2024-01-19 09:50:00,83.66,83.69,83.5,83.64,11342.0,80.9929,81.0219,80.838,80.9735,11342.0
2024-01-19 10:00:00,83.66,83.71,83.39,83.56,18931.0,80.9929,81.0413,80.7315,80.896,18931.0
2024-01-19 10:10:00,83.57,83.82,83.55,83.82,11141.0,80.9057,81.1478,80.8864,81.1478,11141.0
2024-01-19 10:20:00,83.84,83.85,83.74,83.8,6944.0,81.1671,81.1768,81.0703,81.1284,6944.0
2024-01-19 10:30:00,83.81,83.87,83.61,83.64,11214.0,81.1381,81.1962,80.9445,80.9735,11214.0
2024-01-19 10:40:00,83.64,83.83,83.6,83.76,16234.0,80.9735,81.1574,80.9348,81.0897,16234.0
2024-01-19 10:50:00,83.74,83.96,83.71,83.96,14674.0,81.0703,81.2833,81.0413,81.2833,14674.0
2024-01-19 11:00:00,83.95,84.05,83.95,84.05,10919.0,81.2736,81.3704,81.2736,81.3704,10919.0
2024-01-19 11:10:00,84.04,84.17,84.04,84.14,30172.0,81.3607,81.4866,81.3607,81.4576,30172.0
2024-01-19 11:20:00,84.15,84.15,84.04,84.04,9720.0,81.4672,81.4672,81.3607,81.3607,9720.0
2024-01-19 11:30:00,84.04,84.1,83.98,84.1,16771.0,81.3607,81.4188,81.3027,81.4188,16771.0
2024-01-19 11:40:00,84.1,84.1,84.03,84.07,7349.0,81.4188,81.4188,81.3511,81.3898,7349.0
2024-01-19 11:50:00,84.05,84.13,84.02,84.07,44900.0,81.3704,81.4479,81.3414,81.3898,44900.0
2024-01-19 12:00:00,84.05,84.09,84.02,84.03,9659.0,81.3704,81.4092,81.3414,81.3511,9659.0
2024-01-19 12:10:00,84.02,84.07,83.95,84.03,9620.0,81.3414,81.3898,81.2736,81.3511,9620.0
2024-01-19 12:20:00,84.02,84.15,84.02,84.13,8487.0,81.3414,81.4672,81.3414,81.4479,8487.0
2024-01-19 12:30:00,84.15,84.24,84.13,84.13,12704.0,81.4672,81.5544,81.4479,81.4479,12704.0
2024-01-19 12:40:00,84.11,84.28,84.09,84.27,9016.0,81.4285,81.5931,81.4092,81.5834,9016.0
2024-01-19 12:50:00,84.27,84.27,84.2,84.27,11177.0,81.5834,81.5834,81.5156,81.5834,11177.0
2024-01-19 13:00:00,84.27,84.34,84.19,84.21,9755.0,81.5834,81.6512,81.506,81.5253,9755.0
2024-01-19 13:10:00,84.21,84.38,84.21,84.34,7740.0,81.5253,81.6899,81.5253,81.6512,7740.0
2024-01-19 13:20:00,84.34,84.4,84.34,84.39,3578.0,81.6512,81.7093,81.6512,81.6996,3578.0
2024-01-19 13:30:00,84.39,84.39,84.27,84.3,7821.0,81.6996,81.6996,81.5834,81.6125,7821.0
2024-01-19 13:40:00,84.31,84.36,84.3,84.31,7462.0,81.6221,81.6705,81.6125,81.6221,7462.0
2024-01-19 13:50:00,84.31,84.35,84.27,84.34,7885.0,81.6221,81.6609,81.5834,81.6512,7885.0
2024-01-19 14:00:00,84.35,84.35,84.27,84.35,11601.0,81.6609,81.6609,81.5834,81.6609,11601.0
2024-01-19 14:10:00,84.4,84.4,84.32,84.34,10676.0,81.7093,81.7093,81.6318,81.6512,10676.0
2024-01-19 14:20:00,84.33,84.45,84.32,84.35,12592.0,81.6415,81.7577,81.6318,81.6609,12592.0
2024-01-19 14:30:00,84.36,84.36,84.2,84.26,12389.0,81.6705,81.6705,81.5156,81.5737,12389.0
2024-01-19 14:40:00,84.26,84.3,84.2,84.28,12611.0,81.5737,81.6125,81.5156,81.5931,12611.0
2024-01-19 14:50:00,84.3,84.32,84.26,84.32,14833.0,81.6125,81.6318,81.5737,81.6318,14833.0
2024-01-19 15:00:00,84.31,84.32,84.15,84.15,24145.0,81.6221,81.6318,81.4672,81.4672,24145.0
2024-01-19 15:10:00,84.15,84.26,84.14,84.23,18683.0,81.4672,81.5737,81.4576,81.5447,18683.0
2024-01-19 15:20:00,84.25,84.25,84.14,84.15,13575.0,81.5641,81.5641,81.4576,81.4672,13575.0
2024-01-19 15:30:00,84.15,84.23,84.13,84.19,21510.0,81.4672,81.5447,81.4479,81.506,21510.0
2024-01-19 15:40:00,84.18,84.19,84.09,84.17,36901.0,81.4963,81.506,81.4092,81.4866,36901.0
2024-01-19 15:50:00,84.16,84.41,84.14,84.36,195569.0,81.4769,81.7189,81.4576,81.6705,195569.0
2024-01-22 09:30:00,84.5,84.92,84.38,84.92,48579.0,81.8061,82.2127,81.6899,82.2127,48579.0
2024-01-22 09:40:00,84.93,84.93,84.58,84.58,14463.0,82.2224,82.2224,81.8835,81.8835,14463.0
2024-01-22 09:50:00,84.54,84.79,84.51,84.68,13011.0,81.8448,82.0868,81.8158,81.9803,13011.0
2024-01-22 10:00:00,84.63,84.73,84.45,84.59,19572.0,81.9319,82.0287,81.7577,81.8932,19572.0
2024-01-22 10:10:00,84.57,84.72,84.56,84.7,12597.0,81.8738,82.0191,81.8642,81.9997,12597.0
2024-01-22 10:20:00,84.72,84.94,84.64,84.94,10252.0,82.0191,82.2321,81.9416,82.2321,10252.0
2024-01-22 10:30:00,84.94,84.98,84.78,84.91,19973.0,82.2321,82.2708,82.0772,82.203,19973.0
2024-01-22 10:40:00,84.91,84.96,84.87,84.94,7841.0,82.203,82.2514,82.1643,82.2321,7841.0
2024-01-22 10:50:00,84.95,84.99,84.84,84.87,12100.0,82.2417,82.2805,82.1352,82.1643,12100.0
2024-01-22 11:00:00,84.86,84.86,84.7,84.73,8032.0,82.1546,82.1546,81.9997,82.0287,8032.0
2024-01-22 11:10:00,84.74,84.75,84.65,84.71,7103.0,82.0384,82.0481,81.9513,82.0094,7103.0
2024-01-22 11:20:00,84.69,84.69,84.59,84.64,14122.0,81.99,81.99,81.8932,81.9416,14122.0
2024-01-22 11:30:00,84.64,84.65,84.58,84.62,7980.0,81.9416,81.9513,81.8835,81.9223,7980.0
2024-01-22 11:40:00,84.6,84.61,84.5,84.52,7472.0,81.9029,81.9126,81.8061,81.8254,7472.0
2024-01-22 11:50:00,84.49,84.55,84.47,84.53,4989.0,81.7964,81.8545,81.777,81.8351,4989.0
2024-01-22 12:00:00,84.53,84.57,84.51,84.56,4829.0,81.8351,81.8738,81.8158,81.8642,4829.0
2024-01-22 12:10:00,84.55,84.6,84.5,84.57,7193.0,81.8545,81.9029,81.8061,81.8738,7193.0
2024-01-22 12:20:00,84.58,84.58,84.47,84.47,5386.0,81.8835,81.8835,81.777,81.777,5386.0
2024-01-22 12:30:00,84.47,84.47,84.41,84.47,9675.0,81.777,81.777,81.7189,81.777,9675.0
2024-01-22 12:40:00,84.47,84.54,84.46,84.54,5980.0,81.777,81.8448,81.7674,81.8448,5980.0
2024-01-22 12:50:00,84.54,84.57,84.52,84.53,7282.0,81.8448,81.8738,81.8254,81.8351,7282.0
2024-01-22 13:00:00,84.54,84.57,84.51,84.54,8488.0,81.8448,81.8738,81.8158,81.8448,8488.0
2024-01-22 13:10:00,84.57,84.62,84.57,84.61,8552.0,81.8738,81.9223,81.8738,81.9126,8552.0
2024-01-22 13:20:00,84.61,84.66,84.47,84.48,9268.0,81.9126,81.961,81.777,81.7867,9268.0
2024-01-22 13:30:00,84.47,84.55,84.46,84.53,11350.0,81.777,81.8545,81.7674,81.8351,11350.0
2024-01-22 13:40:00,84.52,84.57,84.5,84.52,13504.0,81.8254,81.8738,81.8061,81.8254,13504.0
2024-01-22 13:50:00,84.52,84.6,84.51,84.51,8738.0,81.8254,81.9029,81.8158,81.8158,8738.0
2024-01-22 14:00:00,84.51,84.52,84.47,84.47,13139.0,81.8158,81.8254,81.777,81.777,13139.0
2024-01-22 14:10:00,84.46,84.49,84.38,84.4,9814.0,81.7674,81.7964,81.6899,81.7093,9814.0
2024-01-22 14:20:00,84.38,84.51,84.37,84.5,6874.0,81.6899,81.8158,81.6802,81.8061,6874.0
2024-01-22 14:30:00,84.49,84.51,84.44,84.45,9678.0,81.7964,81.8158,81.748,81.7577,9678.0
2024-01-22 14:40:00,84.45,84.47,84.4,84.4,4839.0,81.7577,81.777,81.7093,81.7093,4839.0
2024-01-22 14:50:00,84.4,84.43,84.37,84.42,10275.0,81.7093,81.7383,81.6802,81.7286,10275.0
2024-01-22 15:00:00,84.41,84.47,84.34,84.47,13814.0,81.7189,81.777,81.6512,81.777,13814.0
2024-01-22 15:10:00,84.46,84.48,84.32,84.41,11491.0,81.7674,81.7867,81.6318,81.7189,11491.0
2024-01-22 15:20:00,84.4,84.43,84.37,84.42,13267.0,81.7093,81.7383,81.6802,81.7286,13267.0
2024-01-22 15:30:00,84.42,84.47,84.38,84.41,18711.0,81.7286,81.777,81.6899,81.7189,18711.0
2024-01-22 15:40:00,84.4,84.45,84.37,84.4,31303.0,81.7093,81.7577,81.6802,81.7093,31303.0
2024-01-22 15:50:00,84.38,84.64,84.38,84.51,130539.0,81.6899,81.9416,81.6899,81.8158,130539.0
2024-01-23 09:30:00,84.08,84.53,83.8,84.38,42706.0,81.3995,81.8351,81.1284,81.6899,42706.0
2024-01-23 09:40:00,84.4,84.67,84.34,84.59,9932.0,81.7093,81.9707,81.6512,81.8932,9932.0
2024-01-23 09:50:00,84.61,84.72,84.54,84.67,4324.0,81.9126,82.0191,81.8448,81.9707,4324.0
2024-01-23 10:00:00,84.66,84.67,84.44,84.45,5299.0,81.961,81.9707,81.748,81.7577,5299.0
2024-01-23 10:10:00,84.48,84.85,84.48,84.83,6924.0,81.7867,82.1449,81.7867,82.1256,6924.0
2024-01-23 10:20:00,84.85,84.86,84.55,84.64,11969.0,82.1449,82.1546,81.8545,81.9416,11969.0
2024-01-23 10:30:00,84.64,84.66,84.44,84.45,18098.0,81.9416,81.961,81.748,81.7577,18098.0
2024-01-23 10:40:00,84.44,84.55,84.43,84.5,5799.0,81.748,81.8545,81.7383,81.8061,5799.0
2024-01-23 10:50:00,84.51,84.53,84.39,84.41,16405.0,81.8158,81.8351,81.6996,81.7189,16405.0
2024-01-23 11:00:00,84.44,84.45,84.37,84.39,5432.0,81.748,81.7577,81.6802,81.6996,5432.0
2024-01-23 11:10:00,84.37,84.52,84.37,84.48,8988.0,81.6802,81.8254,81.6802,81.7867,8988.0
2024-01-23 11:20:00,84.49,84.49,84.36,84.4,29399.0,81.7964,81.7964,81.6705,81.7093,29399.0
2024-01-23 11:30:00,84.42,84.46,84.38,84.42,7213.0,81.7286,81.7674,81.6899,81.7286,7213.0
2024-01-23 11:40:00,84.41,84.42,84.33,84.33,8665.0,81.7189,81.7286,81.6415,81.6415,8665.0
2024-01-23 11:50:00,84.32,84.32,84.22,84.26,9880.0,81.6318,81.6318,81.535,81.5737,9880.0
2024-01-23 12:00:00,84.25,84.32,84.23,84.24,5291.0,81.5641,81.6318,81.5447,81.5544,5291.0
2024-01-23 12:10:00,84.25,84.32,84.24,84.31,4832.0,81.5641,81.6318,81.5544,81.6221,4832.0
2024-01-23 12:20:00,84.31,84.37,84.31,84.35,3794.0,81.6221,81.6802,81.6221,81.6609,3794.0
2024-01-23 12:30:00,84.37,84.38,84.31,84.35,4097.0,81.6802,81.6899,81.6221,81.6609,4097.0
2024-01-23 12:40:00,84.34,84.38,84.31,84.31,4716.0,81.6512,81.6899,81.6221,81.6221,4716.0
2024-01-23 12:50:00,84.31,84.34,84.29,84.33,5685.0,81.6221,81.6512,81.6028,81.6415,5685.0
2024-01-23 13:00:00,84.33,84.38,84.31,84.32,4890.0,81.6415,81.6899,81.6221,81.6318,4890.0
2024-01-23 13:10:00,84.33,84.41,84.32,84.39,5687.0,81.6415,81.7189,81.6318,81.6996,5687.0
2024-01-23 13:20:00,84.39,84.39,84.35,84.39,5703.0,81.6996,81.6996,81.6609,81.6996,5703.0
2024-01-23 13:30:00,84.38,84.45,84.35,84.45,7294.0,81.6899,81.7577,81.6609,81.7577,7294.0
2024-01-23 13:40:00,84.47,84.47,84.41,84.45,6650.0,81.777,81.777,81.7189,81.7577,6650.0
2024-01-23 13:50:00,84.45,84.48,84.41,84.45,13330.0,81.7577,81.7867,81.7189,81.7577,13330.0
2024-01-23 14:00:00,84.46,84.47,84.42,84.47,7175.0,81.7674,81.777,81.7286,81.777,7175.0
2024-01-23 14:10:00,84.47,84.54,84.44,84.5,16733.0,81.777,81.8448,81.748,81.8061,16733.0
2024-01-23 14:20:00,84.52,84.55,84.49,84.55,13240.0,81.8254,81.8545,81.7964,81.8545,13240.0
2024-01-23 14:30:00,84.55,84.65,84.54,84.63,13491.0,81.8545,81.9513,81.8448,81.9319,13491.0
2024-01-23 14:40:00,84.64,84.65,84.58,84.59,13920.0,81.9416,81.9513,81.8835,81.8932,13920.0
2024-01-23 14:50:00,84.59,84.65,84.58,84.63,14599.0,81.8932,81.9513,81.8835,81.9319,14599.0
2024-01-23 15:00:00,84.64,84.66,84.58,84.58,18152.0,81.9416,81.961,81.8835,81.8835,18152.0
2024-01-23 15:10:00,84.58,84.64,84.56,84.61,17589.0,81.8835,81.9416,81.8642,81.9126,17589.0
2024-01-23 15:20:00,84.61,84.65,84.59,84.61,14894.0,81.9126,81.9513,81.8932,81.9126,14894.0
2024-01-23 15:30:00,84.61,84.61,84.51,84.55,19725.0,81.9126,81.9126,81.8158,81.8545,19725.0
2024-01-23 15:40:00,84.54,84.59,84.52,84.54,28622.0,81.8448,81.8932,81.8254,81.8448,28622.0
2024-01-23 15:50:00,84.55,84.67,84.53,84.64,118370.0,81.8545,81.9707,81.8351,81.9416,118370.0
2024-01-24 09:30:00,85.17,85.17,84.71,84.98,46752.0,82.4547,82.4547,82.0094,82.2708,46752.0
2024-01-24 09:40:00,85.0,85.07,84.74,85.03,12875.0,82.2901,82.3579,82.0384,82.3192,12875.0
2024-01-24 09:50:00,85.03,85.19,84.87,85.11,9501.0,82.3192,82.4741,82.1643,82.3966,9501.0
2024-01-24 10:00:00,85.14,85.19,84.89,85.19,13362.0,82.4257,82.4741,82.1836,82.4741,13362.0
2024-01-24 10:10:00,85.11,85.2,84.99,85.12,9504.0,82.3966,82.4838,82.2805,82.4063,9504.0
2024-01-24 10:20:00,85.14,85.23,85.02,85.18,8384.0,82.4257,82.5128,82.3095,82.4644,8384.0
2024-01-24 10:30:00,85.17,85.3,85.02,85.02,17238.0,82.4547,82.5806,82.3095,82.3095,17238.0
2024-01-24 10:40:00,85.04,85.22,85.02,85.15,14500.0,82.3289,82.5031,82.3095,82.4354,14500.0
2024-01-24 10:50:00,85.14,85.14,85.05,85.05,18414.0,82.4257,82.4257,82.3385,82.3385,18414.0
2024-01-24 11:00:00,85.06,85.21,85.05,85.17,10412.0,82.3482,82.4934,82.3385,82.4547,10412.0
2024-01-24 11:10:00,85.18,85.25,85.16,85.17,10641.0,82.4644,82.5322,82.445,82.4547,10641.0
2024-01-24 11:20:00,85.16,85.24,85.16,85.21,12719.0,82.445,82.5225,82.445,82.4934,12719.0
2024-01-24 11:30:00,85.2,85.25,85.13,85.18,7647.0,82.4838,82.5322,82.416,82.4644,7647.0
2024-01-24 11:40:00,85.19,85.29,85.17,85.29,11592.0,82.4741,82.5709,82.4547,82.5709,11592.0
2024-01-24 11:50:00,85.31,85.33,85.22,85.28,13781.0,82.5903,82.6096,82.5031,82.5612,13781.0
2024-01-24 12:00:00,85.28,85.31,85.24,85.25,8095.0,82.5612,82.5903,82.5225,82.5322,8095.0
2024-01-24 12:10:00,85.25,85.29,85.23,85.27,14906.0,82.5322,82.5709,82.5128,82.5515,14906.0
2024-01-24 12:20:00,85.27,85.31,85.24,85.3,10409.0,82.5515,82.5903,82.5225,82.5806,10409.0
2024-01-24 12:30:00,85.3,85.36,85.26,85.36,15498.0,82.5806,82.6387,82.5419,82.6387,15498.0
2024-01-24 12:40:00,85.36,85.37,85.31,85.35,23747.0,82.6387,82.6483,82.5903,82.629,23747.0
2024-01-24 12:50:00,85.34,85.48,85.34,85.48,16628.0,82.6193,82.7548,82.6193,82.7548,16628.0
2024-01-24 13:00:00,85.47,85.49,85.4,85.44,21015.0,82.7452,82.7645,82.6774,82.7161,21015.0
2024-01-24 13:10:00,85.43,85.44,85.32,85.33,12188.0,82.7064,82.7161,82.5999,82.6096,12188.0
2024-01-24 13:20:00,85.33,85.34,85.27,85.27,11502.0,82.6096,82.6193,82.5515,82.5515,11502.0
2024-01-24 13:30:00,85.28,85.28,85.2,85.26,18871.0,82.5612,82.5612,82.4838,82.5419,18871.0
2024-01-24 13:40:00,85.24,85.29,85.22,85.23,11735.0,82.5225,82.5709,82.5031,82.5128,11735.0
2024-01-24 13:50:00,85.23,85.24,85.16,85.16,9539.0,82.5128,82.5225,82.445,82.445,9539.0
2024-01-24 14:00:00,85.17,85.19,85.14,85.19,6787.0,82.4547,82.4741,82.4257,82.4741,6787.0
2024-01-24 14:10:00,85.19,85.28,85.18,85.25,12519.0,82.4741,82.5612,82.4644,82.5322,12519.0
2024-01-24 14:20:00,85.23,85.24,85.09,85.1,14642.0,82.5128,82.5225,82.3773,82.387,14642.0
2024-01-24 14:30:00,85.1,85.12,85.06,85.11,13982.0,82.387,82.4063,82.3482,82.3966,13982.0
2024-01-24 14:40:00,85.11,85.26,85.11,85.25,8200.0,82.3966,82.5419,82.3966,82.5322,8200.0
2024-01-24 14:50:00,85.24,85.25,85.16,85.18,19837.0,82.5225,82.5322,82.445,82.4644,19837.0
2024-01-24 15:00:00,85.18,85.21,85.13,85.13,12880.0,82.4644,82.4934,82.416,82.416,12880.0
2024-01-24 15:10:00,85.12,85.16,85.0,85.02,23120.0,82.4063,82.445,82.2901,82.3095,23120.0
2024-01-24 15:20:00,85.02,85.05,84.96,85.04,17328.0,82.3095,82.3385,82.2514,82.3289,17328.0
2024-01-24 15:30:00,85.04,85.09,84.97,85.07,21929.0,82.3289,82.3773,82.2611,82.3579,21929.0
2024-01-24 15:40:00,85.06,85.07,84.92,84.94,56040.0,82.3482,82.3579,82.2127,82.2321,56040.0
2024-01-24 15:50:00,84.93,85.0,84.83,85.0,169744.0,82.2224,82.2901,82.1256,82.2901,169744.0
2024-01-25 09:30:00,85.25,85.39,85.0,85.26,26910.0,82.5322,82.6677,82.2901,82.5419,26910.0
2024-01-25 09:40:00,85.27,85.27,85.03,85.16,5032.0,82.5515,82.5515,82.3192,82.445,5032.0
2024-01-25 09:50:00,85.18,85.37,85.05,85.21,11698.0,82.4644,82.6483,82.3385,82.4934,11698.0
2024-01-25 10:00:00,85.03,85.08,84.79,84.86,18001.0,82.3192,82.3676,82.0868,82.1546,18001.0
2024-01-25 10:10:00,84.87,85.1,84.87,84.95,8285.0,82.1643,82.387,82.1643,82.2417,8285.0
2024-01-25 10:20:00,84.95,85.08,84.95,85.03,7797.0,82.2417,82.3676,82.2417,82.3192,7797.0
2024-01-25 10:30:00,85.03,85.05,84.87,84.94,9880.0,82.3192,82.3385,82.1643,82.2321,9880.0
2024-01-25 10:40:00,84.95,84.95,84.83,84.84,7694.0,82.2417,82.2417,82.1256,82.1352,7694.0
2024-01-25 10:50:00,84.82,84.87,84.73,84.83,9646.0,82.1159,82.1643,82.0287,82.1256,9646.0
2024-01-25 11:00:00,84.84,84.89,84.77,84.83,9634.0,82.1352,82.1836,82.0675,82.1256,9634.0
2024-01-25 11:10:00,84.84,84.91,84.79,84.81,8819.0,82.1352,82.203,82.0868,82.1062,8819.0
2024-01-25 11:20:00,84.8,84.88,84.8,84.84,13589.0,82.0965,82.174,82.0965,82.1352,13589.0
2024-01-25 11:30:00,84.84,84.87,84.8,84.84,17945.0,82.1352,82.1643,82.0965,82.1352,17945.0
2024-01-25 11:40:00,84.82,84.82,84.68,84.69,7084.0,82.1159,82.1159,81.9803,81.99,7084.0
2024-01-25 11:50:00,84.68,84.84,84.67,84.77,11152.0,81.9803,82.1352,81.9707,82.0675,11152.0
2024-01-25 12:00:00,84.77,84.79,84.62,84.62,9690.0,82.0675,82.0868,81.9223,81.9223,9690.0
2024-01-25 12:10:00,84.61,84.66,84.53,84.66,12044.0,81.9126,81.961,81.8351,81.961,12044.0
2024-01-25 12:20:00,84.63,84.68,84.48,84.52,8007.0,81.9319,81.9803,81.7867,81.8254,8007.0
2024-01-25 12:30:00,84.53,84.61,84.53,84.56,9518.0,81.8351,81.9126,81.8351,81.8642,9518.0
2024-01-25 12:40:00,84.55,84.58,84.53,84.53,7141.0,81.8545,81.8835,81.8351,81.8351,7141.0
2024-01-25 12:50:00,84.54,84.64,84.54,84.56,17974.0,81.8448,81.9416,81.8448,81.8642,17974.0
2024-01-25 13:00:00,84.55,84.67,84.55,84.6,11126.0,81.8545,81.9707,81.8545,81.9029,11126.0
2024-01-25 13:10:00,84.61,84.72,84.59,84.69,11073.0,81.9126,82.0191,81.8932,81.99,11073.0
2024-01-25 13:20:00,84.7,84.7,84.62,84.63,11559.0,81.9997,81.9997,81.9223,81.9319,11559.0
2024-01-25 13:30:00,84.63,84.77,84.63,84.71,10808.0,81.9319,82.0675,81.9319,82.0094,10808.0
2024-01-25 13:40:00,84.71,84.72,84.64,84.66,8341.0,82.0094,82.0191,81.9416,81.961,8341.0
2024-01-25 13:50:00,84.66,84.78,84.66,84.76,11480.0,81.961,82.0772,81.961,82.0578,11480.0
2024-01-25 14:00:00,84.76,84.79,84.69,84.72,11293.0,82.0578,82.0868,81.99,82.0191,11293.0
2024-01-25 14:10:00,84.72,84.74,84.62,84.66,14003.0,82.0191,82.0384,81.9223,81.961,14003.0
2024-01-25 14:20:00,84.66,84.78,84.65,84.75,13887.0,81.961,82.0772,81.9513,82.0481,13887.0
2024-01-25 14:30:00,84.77,84.82,84.72,84.79,8727.0,82.0675,82.1159,82.0191,82.0868,8727.0
2024-01-25 14:40:00,84.79,84.79,84.65,84.67,9839.0,82.0868,82.0868,81.9513,81.9707,9839.0
2024-01-25 14:50:00,84.66,84.73,84.64,84.7,12710.0,81.961,82.0287,81.9416,81.9997,12710.0
2024-01-25 15:00:00,84.69,84.77,84.69,84.74,13507.0,81.99,82.0675,81.99,82.0384,13507.0
2024-01-25 15:10:00,84.75,84.81,84.71,84.81,15726.0,82.0481,82.1062,82.0094,82.1062,15726.0
2024-01-25 15:20:00,84.82,84.88,84.77,84.83,15128.0,82.1159,82.174,82.0675,82.1256,15128.0
2024-01-25 15:30:00,84.83,84.96,84.83,84.93,21379.0,82.1256,82.2514,82.1256,82.2224,21379.0
2024-01-25 15:40:00,84.92,84.95,84.85,84.88,34391.0,82.2127,82.2417,82.1449,82.174,34391.0
2024-01-25 15:50:00,84.89,84.93,84.84,84.89,137418.0,82.1836,82.2224,82.1352,82.1836,137418.0
2024-01-26 09:30:00,85.08,85.08,84.45,84.93,22535.0,82.3676,82.3676,81.7577,82.2224,22535.0
2024-01-26 09:40:00,84.94,85.06,84.87,85.0,8854.0,82.2321,82.3482,82.1643,82.2901,8854.0
2024-01-26 09:50:00,85.03,85.18,84.93,85.07,8197.0,82.3192,82.4644,82.2224,82.3579,8197.0
2024-01-26 10:00:00,85.04,85.21,84.99,85.11,6851.0,82.3289,82.4934,82.2805,82.3966,6851.0
2024-01-26 10:10:00,85.14,85.17,85.05,85.06,10470.0,82.4257,82.4547,82.3385,82.3482,10470.0
2024-01-26 10:20:00,85.07,85.09,84.96,85.0,13692.0,82.3579,82.3773,82.2514,82.2901,13692.0
2024-01-26 10:30:00,85.01,85.12,85.01,85.08,8824.0,82.2998,82.4063,82.2998,82.3676,8824.0
2024-01-26 10:40:00,85.09,85.24,85.09,85.2,7005.0,82.3773,82.5225,82.3773,82.4838,7005.0
2024-01-26 10:50:00,85.2,85.2,85.13,85.2,6904.0,82.4838,82.4838,82.416,82.4838,6904.0
2024-01-26 11:00:00,85.21,85.23,85.13,85.16,7717.0,82.4934,82.5128,82.416,82.445,7717.0
2024-01-26 11:10:00,85.15,85.19,85.06,85.06,4310.0,82.4354,82.4741,82.3482,82.3482,4310.0
2024-01-26 11:20:00,85.06,85.2,85.04,85.18,15901.0,82.3482,82.4838,82.3289,82.4644,15901.0
2024-01-26 11:30:00,85.18,85.21,84.98,85.01,7141.0,82.4644,82.4934,82.2708,82.2998,7141.0
2024-01-26 11:40:00,85.01,85.02,84.97,84.98,5431.0,82.2998,82.3095,82.2611,82.2708,5431.0
2024-01-26 11:50:00,84.98,85.04,84.96,85.04,8633.0,82.2708,82.3289,82.2514,82.3289,8633.0
2024-01-26 12:00:00,85.03,85.06,84.98,85.04,10644.0,82.3192,82.3482,82.2708,82.3289,10644.0
2024-01-26 12:10:00,85.02,85.13,85.0,85.11,3405.0,82.3095,82.416,82.2901,82.3966,3405.0
2024-01-26 12:20:00,85.12,85.15,85.06,85.07,4256.0,82.4063,82.4354,82.3482,82.3579,4256.0
2024-01-26 12:30:00,85.08,85.13,85.07,85.08,7367.0,82.3676,82.416,82.3579,82.3676,7367.0
2024-01-26 12:40:00,85.1,85.1,84.96,84.96,6351.0,82.387,82.387,82.2514,82.2514,6351.0
2024-01-26 12:50:00,84.98,85.07,84.97,85.06,3589.0,82.2708,82.3579,82.2611,82.3482,3589.0
2024-01-26 13:00:00,85.04,85.1,85.04,85.07,4224.0,82.3289,82.387,82.3289,82.3579,4224.0
2024-01-26 13:10:00,85.05,85.09,85.05,85.08,6312.0,82.3385,82.3773,82.3385,82.3676,6312.0
2024-01-26 13:20:00,85.08,85.14,85.08,85.14,7479.0,82.3676,82.4257,82.3676,82.4257,7479.0
2024-01-26 13:30:00,85.13,85.14,85.05,85.05,15500.0,82.416,82.4257,82.3385,82.3385,15500.0
2024-01-26 13:40:00,85.05,85.1,85.0,85.1,9042.0,82.3385,82.387,82.2901,82.387,9042.0
2024-01-26 13:50:00,85.1,85.2,85.08,85.18,10083.0,82.387,82.4838,82.3676,82.4644,10083.0
2024-01-26 14:00:00,85.18,85.24,85.17,85.21,6903.0,82.4644,82.5225,82.4547,82.4934,6903.0
2024-01-26 14:10:00,85.22,85.24,85.2,85.24,5218.0,82.5031,82.5225,82.4838,82.5225,5218.0
2024-01-26 14:20:00,85.23,85.25,85.2,85.21,6669.0,82.5128,82.5322,82.4838,82.4934,6669.0
2024-01-26 14:30:00,85.21,85.23,85.16,85.18,5522.0,82.4934,82.5128,82.445,82.4644,5522.0
2024-01-26 14:40:00,85.17,85.27,85.17,85.27,9351.0,82.4547,82.5515,82.4547,82.5515,9351.0
2024-01-26 14:50:00,85.27,85.34,85.26,85.34,7961.0,82.5515,82.6193,82.5419,82.6193,7961.0
2024-01-26 15:00:00,85.34,85.38,85.31,85.31,12625.0,82.6193,82.658,82.5903,82.5903,12625.0
2024-01-26 15:10:00,85.3,85.33,85.19,85.2,15123.0,82.5806,82.6096,82.4741,82.4838,15123.0
2024-01-26 15:20:00,85.2,85.22,85.12,85.17,28489.0,82.4838,82.5031,82.4063,82.4547,28489.0
2024-01-26 15:30:00,85.17,85.25,85.14,85.23,24098.0,82.4547,82.5322,82.4257,82.5128,24098.0
2024-01-26 15:40:00,85.23,85.32,85.19,85.3,43371.0,82.5128,82.5999,82.4741,82.5806,43371.0
2024-01-26 15:50:00,85.29,85.34,85.22,85.32,145329.0,82.5709,82.6193,82.5031,82.5999,145329.0
2024-01-29 09:30:00,84.93,85.3,84.55,85.12,29716.0,82.2224,82.5806,81.8545,82.4063,29716.0
2024-01-29 09:40:00,85.1,85.16,85.04,85.1,21894.0,82.387,82.445,82.3289,82.387,21894.0
2024-01-29 09:50:00,85.13,85.17,85.06,85.09,8062.0,82.416,82.4547,82.3482,82.3773,8062.0
2024-01-29 10:00:00,85.12,85.2,85.06,85.08,6369.0,82.4063,82.4838,82.3482,82.3676,6369.0
2024-01-29 10:10:00,85.04,85.12,84.9,84.93,15325.0,82.3289,82.4063,82.1933,82.2224,15325.0
2024-01-29 10:20:00,84.92,85.0,84.79,84.84,13757.0,82.2127,82.2901,82.0868,82.1352,13757.0
2024-01-29 10:30:00,84.82,84.92,84.73,84.88,15863.0,82.1159,82.2127,82.0287,82.174,15863.0
2024-01-29 10:40:00,84.88,84.88,84.68,84.75,14911.0,82.174,82.174,81.9803,82.0481,14911.0
2024-01-29 10:50:00,84.75,84.77,84.62,84.63,17710.0,82.0481,82.0675,81.9223,81.9319,17710.0
2024-01-29 11:00:00,84.62,84.65,84.58,84.61,14431.0,81.9223,81.9513,81.8835,81.9126,14431.0
2024-01-29 11:10:00,84.6,84.7,84.59,84.67,9074.0,81.9029,81.9997,81.8932,81.9707,9074.0
2024-01-29 11:20:00,84.65,84.71,84.61,84.7,12105.0,81.9513,82.0094,81.9126,81.9997,12105.0
2024-01-29 11:30:00,84.68,84.72,84.62,84.63,11738.0,81.9803,82.0191,81.9223,81.9319,11738.0
2024-01-29 11:40:00,84.64,84.67,84.57,84.57,8890.0,81.9416,81.9707,81.8738,81.8738,8890.0
2024-01-29 11:50:00,84.6,84.6,84.44,84.46,14005.0,81.9029,81.9029,81.748,81.7674,14005.0
2024-01-29 12:00:00,84.45,84.48,84.39,84.45,14957.0,81.7577,81.7867,81.6996,81.7577,14957.0
2024-01-29 12:10:00,84.48,84.5,84.41,84.43,10915.0,81.7867,81.8061,81.7189,81.7383,10915.0
2024-01-29 12:20:00,84.43,84.43,84.33,84.34,9867.0,81.7383,81.7383,81.6415,81.6512,9867.0
2024-01-29 12:30:00,84.34,84.38,84.32,84.36,11859.0,81.6512,81.6899,81.6318,81.6705,11859.0
2024-01-29 12:40:00,84.35,84.35,84.17,84.17,14127.0,81.6609,81.6609,81.4866,81.4866,14127.0
2024-01-29 12:50:00,84.18,84.2,84.11,84.15,10553.0,81.4963,81.5156,81.4285,81.4672,10553.0
2024-01-29 13:00:00,84.15,84.18,84.07,84.14,25362.0,81.4672,81.4963,81.3898,81.4576,25362.0
2024-01-29 13:10:00,84.14,84.16,84.11,84.16,11275.0,81.4576,81.4769,81.4285,81.4769,11275.0
2024-01-29 13:20:00,84.17,84.22,84.17,84.21,6195.0,81.4866,81.535,81.4866,81.5253,6195.0
2024-01-29 13:30:00,84.2,84.21,84.17,84.19,10440.0,81.5156,81.5253,81.4866,81.506,10440.0
2024-01-29 13:40:00,84.18,84.23,84.16,84.21,8042.0,81.4963,81.5447,81.4769,81.5253,8042.0
2024-01-29 13:50:00,84.2,84.21,84.15,84.16,7246.0,81.5156,81.5253,81.4672,81.4769,7246.0
2024-01-29 14:00:00,84.17,84.18,84.13,84.14,12528.0,81.4866,81.4963,81.4479,81.4576,12528.0
2024-01-29 14:10:00,84.16,84.18,84.14,84.14,9618.0,81.4769,81.4963,81.4576,81.4576,9618.0
2024-01-29 14:20:00,84.15,84.19,84.14,84.17,7406.0,81.4672,81.506,81.4576,81.4866,7406.0
2024-01-29 14:30:00,84.19,84.23,84.17,84.21,18443.0,81.506,81.5447,81.4866,81.5253,18443.0
2024-01-29 14:40:00,84.22,84.29,84.21,84.26,12131.0,81.535,81.6028,81.5253,81.5737,12131.0
2024-01-29 14:50:00,84.26,84.32,84.25,84.26,12431.0,81.5737,81.6318,81.5641,81.5737,12431.0
2024-01-29 15:00:00,84.28,84.41,84.27,84.29,21704.0,81.5931,81.7189,81.5834,81.6028,21704.0
2024-01-29 15:10:00,84.29,84.38,84.26,84.38,18802.0,81.6028,81.6899,81.5737,81.6899,18802.0
2024-01-29 15:20:00,84.39,84.57,84.39,84.48,25222.0,81.6996,81.8738,81.6996,81.7867,25222.0
2024-01-29 15:30:00,84.49,84.53,84.45,84.48,22413.0,81.7964,81.8351,81.7577,81.7867,22413.0
2024-01-29 15:40:00,84.48,84.48,84.4,84.44,37836.0,81.7867,81.7867,81.7093,81.748,37836.0
2024-01-29 15:50:00,84.44,84.6,84.38,84.56,165618.0,81.748,81.9029,81.6899,81.8642,165618.0
2024-01-30 09:30:00,84.62,84.65,84.21,84.55,42172.0,81.9223,81.9513,81.5253,81.8545,42172.0
2024-01-30 09:40:00,84.58,84.61,84.39,84.5,35419.0,81.8835,81.9126,81.6996,81.8061,35419.0
2024-01-30 09:50:00,84.5,84.54,84.36,84.42,45373.0,81.8061,81.8448,81.6705,81.7286,45373.0
2024-01-30 10:00:00,84.39,84.46,84.32,84.4,40221.0,81.6996,81.7674,81.6318,81.7093,40221.0
2024-01-30 10:10:00,84.4,84.61,84.38,84.58,65967.0,81.7093,81.9126,81.6899,81.8835,65967.0
2024-01-30 10:20:00,84.6,84.6,84.5,84.56,10670.0,81.9029,81.9029,81.8061,81.8642,10670.0
2024-01-30 10:30:00,84.54,84.58,84.47,84.55,23756.0,81.8448,81.8835,81.777,81.8545,23756.0
2024-01-30 10:40:00,84.55,84.62,84.55,84.61,11721.0,81.8545,81.9223,81.8545,81.9126,11721.0
2024-01-30 10:50:00,84.59,84.67,84.58,84.63,17483.0,81.8932,81.9707,81.8835,81.9319,17483.0
2024-01-30 11:00:00,84.61,84.74,84.61,84.7,13914.0,81.9126,82.0384,81.9126,81.9997,13914.0
2024-01-30 11:10:00,84.7,84.79,84.68,84.78,10924.0,81.9997,82.0868,81.9803,82.0772,10924.0
2024-01-30 11:20:00,84.77,84.82,84.72,84.79,12785.0,82.0675,82.1159,82.0191,82.0868,12785.0
2024-01-30 11:30:00,84.82,84.86,84.78,84.81,11155.0,82.1159,82.1546,82.0772,82.1062,11155.0
2024-01-30 11:40:00,84.8,84.83,84.71,84.78,15114.0,82.0965,82.1256,82.0094,82.0772,15114.0
2024-01-30 11:50:00,84.8,84.88,84.78,84.86,11800.0,82.0965,82.174,82.0772,82.1546,11800.0
2024-01-30 12:00:00,84.85,84.93,84.84,84.93,8118.0,82.1449,82.2224,82.1352,82.2224,8118.0
2024-01-30 12:10:00,84.92,84.99,84.91,84.98,8869.0,82.2127,82.2805,82.203,82.2708,8869.0
2024-01-30 12:20:00,84.98,85.2,84.98,85.14,30927.0,82.2708,82.4838,82.2708,82.4257,30927.0
2024-01-30 12:30:00,85.12,85.27,85.12,85.25,17642.0,82.4063,82.5515,82.4063,82.5322,17642.0
2024-01-30 12:40:00,85.26,85.35,85.25,85.32,17542.0,82.5419,82.629,82.5322,82.5999,17542.0
2024-01-30 12:50:00,85.31,85.34,85.29,85.3,10682.0,82.5903,82.6193,82.5709,82.5806,10682.0
2024-01-30 13:00:00,85.31,85.38,85.24,85.29,14653.0,82.5903,82.658,82.5225,82.5709,14653.0
2024-01-30 13:10:00,85.3,85.32,85.23,85.31,11907.0,82.5806,82.5999,82.5128,82.5903,11907.0
2024-01-30 13:20:00,85.32,85.33,85.23,85.23,10959.0,82.5999,82.6096,82.5128,82.5128,10959.0
2024-01-30 13:30:00,85.24,85.3,85.24,85.26,8774.0,82.5225,82.5806,82.5225,82.5419,8774.0
2024-01-30 13:40:00,85.26,85.32,85.25,85.3,12644.0,82.5419,82.5999,82.5322,82.5806,12644.0
2024-01-30 13:50:00,85.31,85.39,85.29,85.35,21433.0,82.5903,82.6677,82.5709,82.629,21433.0
2024-01-30 14:00:00,85.35,85.39,85.32,85.38,21042.0,82.629,82.6677,82.5999,82.658,21042.0
2024-01-30 14:10:00,85.38,85.45,85.36,85.44,13762.0,82.658,82.7258,82.6387,82.7161,13762.0
2024-01-30 14:20:00,85.45,85.57,85.45,85.55,22604.0,82.7258,82.842,82.7258,82.8226,22604.0
2024-01-30 14:30:00,85.54,85.56,85.47,85.52,19952.0,82.8129,82.8323,82.7452,82.7936,19952.0
2024-01-30 14:40:00,85.52,85.56,85.46,85.48,16383.0,82.7936,82.8323,82.7355,82.7548,16383.0
2024-01-30 14:50:00,85.47,85.54,85.43,85.54,15774.0,82.7452,82.8129,82.7064,82.8129,15774.0
2024-01-30 15:00:00,85.52,85.56,85.48,85.56,21127.0,82.7936,82.8323,82.7548,82.8323,21127.0
2024-01-30 15:10:00,85.56,85.57,85.5,85.57,22406.0,82.8323,82.842,82.7742,82.842,22406.0
2024-01-30 15:20:00,85.57,85.61,85.52,85.54,15518.0,82.842,82.8807,82.7936,82.8129,15518.0
2024-01-30 15:30:00,85.54,85.65,85.48,85.64,27084.0,82.8129,82.9194,82.7548,82.9097,27084.0
2024-01-30 15:40:00,85.63,85.73,85.62,85.7,30407.0,82.9001,82.9969,82.8904,82.9678,30407.0
2024-01-30 15:50:00,85.7,85.75,85.58,85.72,145125.0,82.9678,83.0162,82.8516,82.9872,145125.0
2024-01-31 09:30:00,86.0,86.2,85.0,86.01,41955.0,83.2583,83.4519,82.2901,83.2679,41955.0
2024-01-31 09:40:00,86.01,86.18,85.87,85.89,24807.0,83.2679,83.4325,83.1324,83.1518,24807.0
2024-01-31 09:50:00,85.9,85.93,85.77,85.9,29588.0,83.1614,83.1905,83.0356,83.1614,29588.0
2024-01-31 10:00:00,85.9,85.9,85.63,85.72,15869.0,83.1614,83.1614,82.9001,82.9872,15869.0
2024-01-31 10:10:00,85.72,86.07,85.7,86.05,21071.0,82.9872,83.326,82.9678,83.3067,21071.0
2024-01-31 10:20:00,86.09,86.16,85.83,85.87,14390.0,83.3454,83.4132,83.0937,83.1324,14390.0
2024-01-31 10:30:00,85.89,85.89,85.67,85.73,13225.0,83.1518,83.1518,82.9388,82.9969,13225.0
2024-01-31 10:40:00,85.69,85.69,85.53,85.6,12568.0,82.9581,82.9581,82.8032,82.871,12568.0
2024-01-31 10:50:00,85.6,85.72,85.55,85.69,14862.0,82.871,82.9872,82.8226,82.9581,14862.0
2024-01-31 11:00:00,85.7,85.71,85.63,85.7,14268.0,82.9678,82.9775,82.9001,82.9678,14268.0
2024-01-31 11:10:00,85.7,85.71,85.59,85.59,13011.0,82.9678,82.9775,82.8613,82.8613,13011.0
2024-01-31 11:20:00,85.56,85.65,85.55,85.64,29464.0,82.8323,82.9194,82.8226,82.9097,29464.0
2024-01-31 11:30:00,85.63,85.69,85.48,85.48,19608.0,82.9001,82.9581,82.7548,82.7548,19608.0
2024-01-31 11:40:00,85.48,85.48,85.28,85.28,22034.0,82.7548,82.7548,82.5612,82.5612,22034.0
2024-01-31 11:50:00,85.27,85.38,85.22,85.34,16184.0,82.5515,82.658,82.5031,82.6193,16184.0
2024-01-31 12:00:00,85.37,85.41,85.28,85.35,13528.0,82.6483,82.6871,82.5612,82.629,13528.0
2024-01-31 12:10:00,85.36,85.39,85.31,85.37,14506.0,82.6387,82.6677,82.5903,82.6483,14506.0
2024-01-31 12:20:00,85.39,85.59,85.32,85.45,36728.0,82.6677,82.8613,82.5999,82.7258,36728.0
2024-01-31 12:30:00,85.45,85.46,85.32,85.34,8302.0,82.7258,82.7355,82.5999,82.6193,8302.0
2024-01-31 12:40:00,85.32,85.34,85.23,85.34,12970.0,82.5999,82.6193,82.5128,82.6193,12970.0
2024-01-31 12:50:00,85.34,85.41,85.29,85.32,32368.0,82.6193,82.6871,82.5709,82.5999,32368.0
2024-01-31 13:00:00,85.29,85.36,85.23,85.32,19950.0,82.5709,82.6387,82.5128,82.5999,19950.0
2024-01-31 13:10:00,85.33,85.37,85.29,85.33,17911.0,82.6096,82.6483,82.5709,82.6096,17911.0
2024-01-31 13:20:00,85.32,85.32,85.22,85.24,11183.0,82.5999,82.5999,82.5031,82.5225,11183.0
2024-01-31 13:30:00,85.25,85.26,85.16,85.16,7994.0,82.5322,82.5419,82.445,82.445,7994.0
2024-01-31 13:40:00,85.15,85.19,85.11,85.18,10402.0,82.4354,82.4741,82.3966,82.4644,10402.0
2024-01-31 13:50:00,85.19,85.2,85.11,85.14,10597.0,82.4741,82.4838,82.3966,82.4257,10597.0
2024-01-31 14:00:00,85.14,85.19,84.84,84.94,18404.0,82.4257,82.4741,82.1352,82.2321,18404.0
2024-01-31 14:10:00,84.95,85.01,84.87,84.88,13445.0,82.2417,82.2998,82.1643,82.174,13445.0
2024-01-31 14:20:00,84.85,85.04,84.85,85.02,10566.0,82.1449,82.3289,82.1449,82.3095,10566.0
2024-01-31 14:30:00,85.06,85.18,84.99,85.16,16528.0,82.3482,82.4644,82.2805,82.445,16528.0
2024-01-31 14:40:00,85.17,85.2,84.83,84.84,22990.0,82.4547,82.4838,82.1256,82.1352,22990.0
2024-01-31 14:50:00,84.8,84.85,84.68,84.73,24172.0,82.0965,82.1449,81.9803,82.0287,24172.0
2024-01-31 15:00:00,84.76,84.81,84.57,84.77,33962.0,82.0578,82.1062,81.8738,82.0675,33962.0
2024-01-31 15:10:00,84.79,84.96,84.79,84.8,21056.0,82.0868,82.2514,82.0868,82.0965,21056.0
2024-01-31 15:20:00,84.79,84.88,84.65,84.7,32063.0,82.0868,82.174,81.9513,81.9997,32063.0
2024-01-31 15:30:00,84.68,84.71,84.52,84.71,57475.0,81.9803,82.0094,81.8254,82.0094,57475.0
2024-01-31 15:40:00,84.71,84.77,84.54,84.59,73373.0,82.0094,82.0675,81.8448,81.8932,73373.0
2024-01-31 15:50:00,84.59,84.6,84.29,84.3,257445.0,81.8932,81.9029,81.6028,81.6125,257445.0
2024-02-01 09:30:00,78.87,79.8,76.89,78.09,436354.0,76.3556,77.2559,74.4387,75.6004,436354.0
2024-02-01 09:40:00,78.15,78.7,77.34,77.34,213188.0,75.6585,76.191,74.8743,74.8743,213188.0
2024-02-01 09:50:00,77.36,77.52,76.76,77.44,158157.0,74.8937,75.0486,74.3128,74.9712,158157.0
2024-02-01 10:00:00,77.24,78.01,77.13,77.82,155291.0,74.7775,75.523,74.671,75.339,155291.0
2024-02-01 10:10:00,77.81,77.82,77.13,77.24,212888.0,75.3294,75.339,74.671,74.7775,212888.0
2024-02-01 10:20:00,77.23,77.25,76.96,77.09,143807.0,74.7679,74.7872,74.5065,74.6323,143807.0
2024-02-01 10:30:00,77.08,77.53,76.56,76.63,219060.0,74.6226,75.0583,74.1192,74.187,219060.0
2024-02-01 10:40:00,76.64,76.78,76.03,76.03,159671.0,74.1967,74.3322,73.6061,73.6061,159671.0
2024-02-01 10:50:00,76.03,76.14,75.65,75.67,121404.0,73.6061,73.7126,73.2382,73.2576,121404.0
2024-02-01 11:00:00,75.68,76.02,75.62,75.84,94187.0,73.2673,73.5964,73.2092,73.4222,94187.0
2024-02-01 11:10:00,75.84,76.06,75.73,76.06,96559.0,73.4222,73.6352,73.3157,73.6352,96559.0
2024-02-01 11:20:00,76.07,76.58,76.04,76.58,138520.0,73.6448,74.1386,73.6158,74.1386,138520.0
2024-02-01 11:30:00,76.6,76.74,76.05,76.11,92393.0,74.1579,74.2935,73.6255,73.6836,92393.0
2024-02-01 11:40:00,76.11,76.12,75.37,75.38,113338.0,73.6836,73.6932,72.9672,72.9768,113338.0
2024-02-01 11:50:00,75.38,75.81,75.37,75.8,124974.0,72.9768,73.3931,72.9672,73.3834,124974.0
2024-02-01 12:00:00,75.8,76.6,75.78,76.38,129755.0,73.3834,74.1579,73.3641,73.945,129755.0
2024-02-01 12:10:00,76.38,76.46,76.07,76.3,82839.0,73.945,74.0224,73.6448,73.8675,82839.0
2024-02-01 12:20:00,76.33,76.53,76.08,76.17,76427.0,73.8965,74.0902,73.6545,73.7416,76427.0
2024-02-01 12:30:00,76.18,76.33,76.1,76.14,107142.0,73.7513,73.8965,73.6739,73.7126,107142.0
2024-02-01 12:40:00,76.15,76.49,76.14,76.35,61673.0,73.7223,74.0514,73.7126,73.9159,61673.0
2024-02-01 12:50:00,76.36,76.42,76.23,76.41,78769.0,73.9256,73.9837,73.7997,73.974,78769.0
2024-02-01 13:00:00,76.42,76.62,76.26,76.29,98657.0,73.9837,74.1773,73.8288,73.8578,98657.0
2024-02-01 13:10:00,76.27,76.71,76.27,76.62,67653.0,73.8385,74.2644,73.8385,74.1773,67653.0
2024-02-01 13:20:00,76.63,76.72,76.5,76.63,78389.0,74.187,74.2741,74.0611,74.187,78389.0
2024-02-01 13:30:00,76.64,76.75,76.45,76.5,122112.0,74.1967,74.3032,74.0127,74.0611,122112.0
2024-02-01 13:40:00,76.5,76.56,76.17,76.26,102094.0,74.0611,74.1192,73.7416,73.8288,102094.0
2024-02-01 13:50:00,76.26,76.67,76.25,76.66,85635.0,73.8288,74.2257,73.8191,74.216,85635.0
2024-02-01 14:00:00,76.66,76.67,76.25,76.35,102621.0,74.216,74.2257,73.8191,73.9159,102621.0
2024-02-01 14:10:00,76.36,76.59,76.35,76.51,80102.0,73.9256,74.1483,73.9159,74.0708,80102.0
2024-02-01 14:20:00,76.51,76.53,75.91,75.99,160644.0,74.0708,74.0902,73.4899,73.5674,160644.0
2024-02-01 14:30:00,75.99,76.2,75.64,75.85,155833.0,73.5674,73.7707,73.2285,73.4318,155833.0
2024-02-01 14:40:00,75.86,75.92,75.33,75.35,238498.0,73.4415,73.4996,72.9284,72.9478,238498.0
2024-02-01 14:50:00,75.36,75.46,75.07,75.43,306971.0,72.9575,73.0543,72.6767,73.0252,306971.0
2024-02-01 15:00:00,75.45,75.88,75.44,75.66,236984.0,73.0446,73.4609,73.0349,73.2479,236984.0
2024-02-01 15:10:00,75.67,75.8,75.55,75.62,200719.0,73.2576,73.3834,73.1414,73.2092,200719.0
2024-02-01 15:20:00,75.61,75.73,75.22,75.26,258602.0,73.1995,73.3157,72.8219,72.8607,258602.0
2024-02-01 15:30:00,75.25,75.94,75.18,75.89,334846.0,72.851,73.519,72.7832,73.4706,334846.0
2024-02-01 15:40:00,75.92,76.06,75.62,75.64,353096.0,73.4996,73.6352,73.2092,73.2285,353096.0
2024-02-01 15:50:00,75.65,76.34,75.64,76.22,790792.0,73.2382,73.9062,73.2285,73.7901,790792.0
2024-02-02 09:30:00,76.91,77.62,76.2,76.4,250188.0,74.4581,75.1454,73.7707,73.9643,250188.0
2024-02-02 09:40:00,76.34,76.88,76.33,76.77,59593.0,73.9062,74.429,73.8965,74.3225,59593.0
2024-02-02 09:50:00,76.83,76.86,76.4,76.41,46898.0,74.3806,74.4096,73.9643,73.974,46898.0
2024-02-02 10:00:00,76.65,77.29,76.38,76.39,85244.0,74.2063,74.8259,73.945,73.9546,85244.0
2024-02-02 10:10:00,76.37,76.51,76.22,76.44,62302.0,73.9353,74.0708,73.7901,74.003,62302.0
2024-02-02 10:20:00,76.42,76.7,76.36,76.69,63811.0,73.9837,74.2548,73.9256,74.2451,63811.0
2024-02-02 10:30:00,76.68,76.77,76.38,76.65,62355.0,74.2354,74.3225,73.945,74.2063,62355.0
2024-02-02 10:40:00,76.67,76.81,76.59,76.8,48590.0,74.2257,74.3612,74.1483,74.3516,48590.0
2024-02-02 10:50:00,76.78,76.8,76.45,76.48,40182.0,74.3322,74.3516,74.0127,74.0418,40182.0
2024-02-02 11:00:00,76.48,76.59,76.42,76.47,37574.0,74.0418,74.1483,73.9837,74.0321,37574.0
2024-02-02 11:10:00,76.44,76.73,76.42,76.55,89250.0,74.003,74.2838,73.9837,74.1095,89250.0
2024-02-02 11:20:00,76.54,76.85,76.48,76.8,38198.0,74.0999,74.4,74.0418,74.3516,38198.0
2024-02-02 11:30:00,76.8,76.87,76.67,76.73,37722.0,74.3516,74.4193,74.2257,74.2838,37722.0
2024-02-02 11:40:00,76.74,77.03,76.74,76.98,34545.0,74.2935,74.5742,74.2935,74.5258,34545.0
2024-02-02 11:50:00,76.99,76.99,76.76,76.78,31447.0,74.5355,74.5355,74.3128,74.3322,31447.0
2024-02-02 12:00:00,76.78,76.81,76.56,76.58,42324.0,74.3322,74.3612,74.1192,74.1386,42324.0
2024-02-02 12:10:00,76.59,76.62,76.37,76.37,38684.0,74.1483,74.1773,73.9353,73.9353,38684.0
2024-02-02 12:20:00,76.38,76.49,76.29,76.48,45820.0,73.945,74.0514,73.8578,74.0418,45820.0
2024-02-02 12:30:00,76.5,76.69,76.49,76.68,32627.0,74.0611,74.2451,74.0514,74.2354,32627.0
2024-02-02 12:40:00,76.66,76.68,76.31,76.46,44618.0,74.216,74.2354,73.8772,74.0224,44618.0
2024-02-02 12:50:00,76.45,76.5,76.33,76.43,31503.0,74.0127,74.0611,73.8965,73.9934,31503.0
2024-02-02 13:00:00,76.43,76.67,76.43,76.6,28947.0,73.9934,74.2257,73.9934,74.1579,28947.0
2024-02-02 13:10:00,76.59,76.65,76.54,76.59,30198.0,74.1483,74.2063,74.0999,74.1483,30198.0
2024-02-02 13:20:00,76.59,76.73,76.56,76.57,30719.0,74.1483,74.2838,74.1192,74.1289,30719.0
2024-02-02 13:30:00,76.58,76.74,76.53,76.74,33795.0,74.1386,74.2935,74.0902,74.2935,33795.0
2024-02-02 13:40:00,76.75,76.79,76.72,76.78,29499.0,74.3032,74.3419,74.2741,74.3322,29499.0
2024-02-02 13:50:00,76.8,76.84,76.77,76.82,25660.0,74.3516,74.3903,74.3225,74.3709,25660.0
2024-02-02 14:00:00,76.84,76.88,76.65,76.65,60635.0,74.3903,74.429,74.2063,74.2063,60635.0
2024-02-02 14:10:00,76.66,76.71,76.56,76.59,105753.0,74.216,74.2644,74.1192,74.1483,105753.0
2024-02-02 14:20:00,76.59,76.67,76.56,76.65,59137.0,74.1483,74.2257,74.1192,74.2063,59137.0
2024-02-02 14:30:00,76.65,76.69,76.49,76.52,88204.0,74.2063,74.2451,74.0514,74.0805,88204.0
2024-02-02 14:40:00,76.52,76.61,76.5,76.55,47847.0,74.0805,74.1676,74.0611,74.1095,47847.0
2024-02-02 14:50:00,76.54,76.55,76.39,76.5,94061.0,74.0999,74.1095,73.9546,74.0611,94061.0
2024-02-02 15:00:00,76.5,76.51,76.36,76.45,109798.0,74.0611,74.0708,73.9256,74.0127,109798.0
2024-02-02 15:10:00,76.45,76.49,76.33,76.41,78707.0,74.0127,74.0514,73.8965,73.974,78707.0
2024-02-02 15:20:00,76.41,76.78,76.4,76.78,83503.0,73.974,74.3322,73.9643,74.3322,83503.0
2024-02-02 15:30:00,76.78,76.95,76.76,76.93,130189.0,74.3322,74.4968,74.3128,74.4774,130189.0
2024-02-02 15:40:00,76.92,76.96,76.64,76.76,124070.0,74.4677,74.5065,74.1967,74.3128,124070.0
2024-02-02 15:50:00,76.76,76.88,76.67,76.81,324077.0,74.3128,74.429,74.2257,74.3612,324077.0
2024-02-05 09:30:00,76.15,76.4,75.5,75.59,135247.0,73.7223,73.9643,73.093,73.1801,135247.0
2024-02-05 09:40:00,75.58,75.9,75.44,75.83,49281.0,73.1705,73.4803,73.0349,73.4125,49281.0
2024-02-05 09:50:00,75.8,76.05,75.74,75.97,22102.0,73.3834,73.6255,73.3254,73.548,22102.0
2024-02-05 10:00:00,75.94,76.16,75.92,75.97,45852.0,73.519,73.732,73.4996,73.548,45852.0
2024-02-05 10:10:00,75.97,76.16,75.96,76.08,39891.0,73.548,73.732,73.5383,73.6545,39891.0
2024-02-05 10:20:00,76.06,76.11,75.82,75.85,19236.0,73.6352,73.6836,73.4028,73.4318,19236.0
2024-02-05 10:30:00,75.87,76.22,75.84,76.19,29206.0,73.4512,73.7901,73.4222,73.761,29206.0
2024-02-05 10:40:00,76.18,76.23,76.03,76.11,29588.0,73.7513,73.7997,73.6061,73.6836,29588.0
2024-02-05 10:50:00,76.11,76.24,76.03,76.04,30106.0,73.6836,73.8094,73.6061,73.6158,30106.0
2024-02-05 11:00:00,76.03,76.12,75.98,76.08,30160.0,73.6061,73.6932,73.5577,73.6545,30160.0
2024-02-05 11:10:00,76.08,76.23,76.04,76.21,24095.0,73.6545,73.7997,73.6158,73.7804,24095.0
2024-02-05 11:20:00,76.21,76.29,76.13,76.29,30070.0,73.7804,73.8578,73.7029,73.8578,30070.0
2024-02-05 11:30:00,76.33,76.41,76.3,76.39,23288.0,73.8965,73.974,73.8675,73.9546,23288.0
2024-02-05 11:40:00,76.38,76.38,76.21,76.24,26562.0,73.945,73.945,73.7804,73.8094,26562.0
2024-02-05 11:50:00,76.25,76.34,76.22,76.27,31565.0,73.8191,73.9062,73.7901,73.8385,31565.0
2024-02-05 12:00:00,76.27,76.36,76.24,76.35,31999.0,73.8385,73.9256,73.8094,73.9159,31999.0
2024-02-05 12:10:00,76.35,76.38,76.3,76.33,29444.0,73.9159,73.945,73.8675,73.8965,29444.0
2024-02-05 12:20:00,76.33,76.34,76.24,76.31,31720.0,73.8965,73.9062,73.8094,73.8772,31720.0
2024-02-05 12:30:00,76.32,76.35,76.28,76.29,29315.0,73.8869,73.9159,73.8481,73.8578,29315.0
2024-02-05 12:40:00,76.28,76.32,76.12,76.18,31895.0,73.8481,73.8869,73.6932,73.7513,31895.0
2024-02-05 12:50:00,76.18,76.22,76.11,76.22,24708.0,73.7513,73.7901,73.6836,73.7901,24708.0
2024-02-05 13:00:00,76.23,76.3,76.19,76.3,20692.0,73.7997,73.8675,73.761,73.8675,20692.0
2024-02-05 13:10:00,76.3,76.33,76.24,76.28,30374.0,73.8675,73.8965,73.8094,73.8481,30374.0
2024-02-05 13:20:00,76.3,76.43,76.28,76.28,38686.0,73.8675,73.9934,73.8481,73.8481,38686.0
2024-02-05 13:30:00,76.28,76.33,76.23,76.31,25573.0,73.8481,73.8965,73.7997,73.8772,25573.0
2024-02-05 13:40:00,76.32,76.43,76.29,76.42,34480.0,73.8869,73.9934,73.8578,73.9837,34480.0
2024-02-05 13:50:00,76.41,76.42,76.28,76.29,34232.0,73.974,73.9837,73.8481,73.8578,34232.0
2024-02-05 14:00:00,76.3,76.35,76.25,76.33,42184.0,73.8675,73.9159,73.8191,73.8965,42184.0
2024-02-05 14:10:00,76.33,76.33,76.17,76.18,39137.0,73.8965,73.8965,73.7416,73.7513,39137.0
2024-02-05 14:20:00,76.19,76.35,76.18,76.34,43719.0,73.761,73.9159,73.7513,73.9062,43719.0
2024-02-05 14:30:00,76.34,76.4,76.3,76.31,70673.0,73.9062,73.9643,73.8675,73.8772,70673.0
2024-02-05 14:40:00,76.31,76.35,76.27,76.28,45719.0,73.8772,73.9159,73.8385,73.8481,45719.0
2024-02-05 14:50:00,76.28,76.51,76.26,76.44,47436.0,73.8481,74.0708,73.8288,74.003,47436.0
2024-02-05 15:00:00,76.45,76.61,76.44,76.5,47932.0,74.0127,74.1676,74.003,74.0611,47932.0
2024-02-05 15:10:00,76.5,76.53,76.32,76.44,38593.0,74.0611,74.0902,73.8869,74.003,38593.0
2024-02-05 15:20:00,76.46,76.52,76.41,76.5,64617.0,74.0224,74.0805,73.974,74.0611,64617.0
2024-02-05 15:30:00,76.51,76.58,76.41,76.45,55360.0,74.0708,74.1386,73.974,74.0127,55360.0
2024-02-05 15:40:00,76.45,76.47,76.31,76.34,109730.0,74.0127,74.0321,73.8772,73.9062,109730.0
2024-02-05 15:50:00,76.33,76.55,76.26,76.32,301868.0,73.8965,74.1095,73.8288,73.8869,301868.0
2024-02-06 09:30:00,76.2,76.66,75.69,76.58,85337.0,73.7707,74.216,73.2769,74.1386,85337.0
2024-02-06 09:40:00,76.53,76.58,76.38,76.42,22696.0,74.0902,74.1386,73.945,73.9837,22696.0
2024-02-06 09:50:00,76.38,76.53,76.35,76.45,26449.0,73.945,74.0902,73.9159,74.0127,26449.0
2024-02-06 10:00:00,76.44,76.65,76.37,76.61,51697.0,74.003,74.2063,73.9353,74.1676,51697.0
2024-02-06 10:10:00,76.58,76.67,76.48,76.48,62628.0,74.1386,74.2257,74.0418,74.0418,62628.0
2024-02-06 10:20:00,76.49,76.76,76.49,76.74,21246.0,74.0514,74.3128,74.0514,74.2935,21246.0
2024-02-06 10:30:00,76.75,77.02,76.74,76.96,23361.0,74.3032,74.5645,74.2935,74.5065,23361.0
2024-02-06 10:40:00,76.96,76.97,76.83,76.89,22244.0,74.5065,74.5161,74.3806,74.4387,22244.0
2024-02-06 10:50:00,76.91,76.99,76.87,76.92,21134.0,74.4581,74.5355,74.4193,74.4677,21134.0
2024-02-06 11:00:00,76.9,77.11,76.85,77.09,32198.0,74.4484,74.6517,74.4,74.6323,32198.0
2024-02-06 11:10:00,77.09,77.28,77.08,77.23,31517.0,74.6323,74.8163,74.6226,74.7679,31517.0
2024-02-06 11:20:00,77.23,77.38,77.22,77.32,36620.0,74.7679,74.9131,74.7582,74.855,36620.0
2024-02-06 11:30:00,77.32,77.4,77.29,77.33,22356.0,74.855,74.9324,74.8259,74.8647,22356.0
2024-02-06 11:40:00,77.33,77.37,77.26,77.28,27650.0,74.8647,74.9034,74.7969,74.8163,27650.0
2024-02-06 11:50:00,77.31,77.33,77.19,77.29,18896.0,74.8453,74.8647,74.7291,74.8259,18896.0
2024-02-06 12:00:00,77.29,77.36,77.24,77.25,25031.0,74.8259,74.8937,74.7775,74.7872,25031.0
2024-02-06 12:10:00,77.24,77.32,77.21,77.27,20681.0,74.7775,74.855,74.7485,74.8066,20681.0
2024-02-06 12:20:00,77.26,77.29,77.2,77.24,32197.0,74.7969,74.8259,74.7388,74.7775,32197.0
2024-02-06 12:30:00,77.24,77.25,77.15,77.21,25515.0,74.7775,74.7872,74.6904,74.7485,25515.0
2024-02-06 12:40:00,77.21,77.21,77.09,77.13,24311.0,74.7485,74.7485,74.6323,74.671,24311.0
2024-02-06 12:50:00,77.13,77.14,77.01,77.02,19397.0,74.671,74.6807,74.5549,74.5645,19397.0
2024-02-06 13:00:00,77.02,77.14,77.0,77.13,18443.0,74.5645,74.6807,74.5452,74.671,18443.0
2024-02-06 13:10:00,77.14,77.18,77.03,77.09,20214.0,74.6807,74.7194,74.5742,74.6323,20214.0
2024-02-06 13:20:00,77.09,77.21,77.05,77.21,20472.0,74.6323,74.7485,74.5936,74.7485,20472.0
2024-02-06 13:30:00,77.21,77.24,77.09,77.15,26011.0,74.7485,74.7775,74.6323,74.6904,26011.0
2024-02-06 13:40:00,77.17,77.19,77.05,77.09,29370.0,74.7098,74.7291,74.5936,74.6323,29370.0
2024-02-06 13:50:00,77.09,77.13,77.02,77.13,24051.0,74.6323,74.671,74.5645,74.671,24051.0
2024-02-06 14:00:00,77.12,77.12,77.0,77.03,43796.0,74.6614,74.6614,74.5452,74.5742,43796.0
2024-02-06 14:10:00,77.03,77.08,77.0,77.01,20460.0,74.5742,74.6226,74.5452,74.5549,20460.0
2024-02-06 14:20:00,77.02,77.05,76.82,76.83,35252.0,74.5645,74.5936,74.3709,74.3806,35252.0
2024-02-06 14:30:00,76.83,76.99,76.82,76.93,41851.0,74.3806,74.5355,74.3709,74.4774,41851.0
2024-02-06 14:40:00,76.94,76.97,76.91,76.94,30393.0,74.4871,74.5161,74.4581,74.4871,30393.0
2024-02-06 14:50:00,76.95,76.96,76.87,76.89,30552.0,74.4968,74.5065,74.4193,74.4387,30552.0
2024-02-06 15:00:00,76.89,76.93,76.8,76.87,59149.0,74.4387,74.4774,74.3516,74.4193,59149.0
2024-02-06 15:10:00,76.87,76.94,76.83,76.88,41423.0,74.4193,74.4871,74.3806,74.429,41423.0
2024-02-06 15:20:00,76.88,76.94,76.79,76.81,46351.0,74.429,74.4871,74.3419,74.3612,46351.0
2024-02-06 15:30:00,76.81,76.86,76.73,76.86,72113.0,74.3612,74.4096,74.2838,74.4096,72113.0
2024-02-06 15:40:00,76.86,77.0,76.85,76.93,66018.0,74.4096,74.5452,74.4,74.4774,66018.0
2024-02-06 15:50:00,76.95,77.1,76.91,76.92,219296.0,74.4968,74.642,74.4581,74.4677,219296.0
2024-02-07 09:30:00,77.37,78.0,77.25,77.91,68129.0,74.9034,75.5133,74.7872,75.4262,68129.0
2024-02-07 09:40:00,77.95,78.15,77.81,78.07,33244.0,75.4649,75.6585,75.3294,75.5811,33244.0
2024-02-07 09:50:00,78.11,78.23,78.06,78.23,20611.0,75.6198,75.736,75.5714,75.736,20611.0
2024-02-07 10:00:00,78.23,78.41,78.01,78.39,36376.0,75.736,75.9102,75.523,75.8909,36376.0
2024-02-07 10:10:00,78.37,78.71,78.34,78.69,93165.0,75.8715,76.2007,75.8425,76.1813,93165.0
2024-02-07 10:20:00,78.7,78.99,78.69,78.98,57222.0,76.191,76.4717,76.1813,76.4621,57222.0
2024-02-07 10:30:00,78.97,79.02,78.47,78.47,40136.0,76.4524,76.5008,75.9683,75.9683,40136.0
2024-02-07 10:40:00,78.47,78.47,78.22,78.27,64073.0,75.9683,75.9683,75.7263,75.7747,64073.0
2024-02-07 10:50:00,78.26,78.34,77.98,78.12,36926.0,75.765,75.8425,75.4939,75.6295,36926.0
2024-02-07 11:00:00,78.12,78.34,78.09,78.33,50966.0,75.6295,75.8425,75.6004,75.8328,50966.0
2024-02-07 11:10:00,78.33,78.34,78.15,78.26,36510.0,75.8328,75.8425,75.6585,75.765,36510.0
2024-02-07 11:20:00,78.26,78.36,78.13,78.14,34573.0,75.765,75.8618,75.6392,75.6488,34573.0
2024-02-07 11:30:00,78.18,78.28,78.13,78.18,30631.0,75.6876,75.7844,75.6392,75.6876,30631.0
2024-02-07 11:40:00,78.19,78.33,78.19,78.31,19478.0,75.6972,75.8328,75.6972,75.8134,19478.0
2024-02-07 11:50:00,78.31,78.32,78.19,78.26,27413.0,75.8134,75.8231,75.6972,75.765,27413.0
2024-02-07 12:00:00,78.26,78.39,78.26,78.37,18476.0,75.765,75.8909,75.765,75.8715,18476.0
2024-02-07 12:10:00,78.36,78.36,78.25,78.29,28263.0,75.8618,75.8618,75.7553,75.7941,28263.0
2024-02-07 12:20:00,78.29,78.45,78.21,78.41,21559.0,75.7941,75.949,75.7166,75.9102,21559.0
2024-02-07 12:30:00,78.41,78.48,78.38,78.47,27571.0,75.9102,75.978,75.8812,75.9683,27571.0
2024-02-07 12:40:00,78.47,78.48,78.33,78.37,31147.0,75.9683,75.978,75.8328,75.8715,31147.0
2024-02-07 12:50:00,78.38,78.49,78.37,78.38,52718.0,75.8812,75.9877,75.8715,75.8812,52718.0
2024-02-07 13:00:00,78.38,78.49,78.3,78.38,34287.0,75.8812,75.9877,75.8037,75.8812,34287.0
2024-02-07 13:10:00,78.38,78.4,78.25,78.29,36744.0,75.8812,75.9006,75.7553,75.7941,36744.0
2024-02-07 13:20:00,78.28,78.35,78.25,78.35,18288.0,75.7844,75.8521,75.7553,75.8521,18288.0
2024-02-07 13:30:00,78.37,78.39,78.26,78.29,18766.0,75.8715,75.8909,75.765,75.7941,18766.0
2024-02-07 13:40:00,78.29,78.43,78.25,78.41,33438.0,75.7941,75.9296,75.7553,75.9102,33438.0
2024-02-07 13:50:00,78.42,78.48,78.36,78.46,25288.0,75.9199,75.978,75.8618,75.9586,25288.0
2024-02-07 14:00:00,78.47,78.5,78.42,78.48,32577.0,75.9683,75.9974,75.9199,75.978,32577.0
2024-02-07 14:10:00,78.48,78.51,78.38,78.5,28190.0,75.978,76.007,75.8812,75.9974,28190.0
2024-02-07 14:20:00,78.5,78.66,78.49,78.66,51888.0,75.9974,76.1523,75.9877,76.1523,51888.0
2024-02-07 14:30:00,78.66,78.72,78.62,78.66,46893.0,76.1523,76.2104,76.1135,76.1523,46893.0
2024-02-07 14:40:00,78.66,78.7,78.58,78.66,24823.0,76.1523,76.191,76.0748,76.1523,24823.0
2024-02-07 14:50:00,78.66,78.75,78.62,78.75,29844.0,76.1523,76.2394,76.1135,76.2394,29844.0
2024-02-07 15:00:00,78.76,78.81,78.64,78.65,45033.0,76.2491,76.2975,76.1329,76.1426,45033.0
2024-02-07 15:10:00,78.65,78.71,78.57,78.59,33264.0,76.1426,76.2007,76.0651,76.0845,33264.0
2024-02-07 15:20:00,78.59,78.62,78.53,78.56,41617.0,76.0845,76.1135,76.0264,76.0555,41617.0
2024-02-07 15:30:00,78.58,78.7,78.56,78.66,48840.0,76.0748,76.191,76.0555,76.1523,48840.0
2024-02-07 15:40:00,78.66,78.72,78.63,78.7,55739.0,76.1523,76.2104,76.1232,76.191,55739.0
2024-02-07 15:50:00,78.69,78.86,78.54,78.84,271803.0,76.1813,76.3459,76.0361,76.3265,271803.0
2024-02-08 09:30:00,78.63,78.98,78.36,78.59,51019.0,76.1232,76.4621,75.8618,76.0845,51019.0
2024-02-08 09:40:00,78.59,78.68,78.3,78.38,20949.0,76.0845,76.1716,75.8037,75.8812,20949.0
2024-02-08 09:50:00,78.39,78.44,78.13,78.19,23765.0,75.8909,75.9393,75.6392,75.6972,23765.0
2024-02-08 10:00:00,78.19,78.4,78.19,78.32,24419.0,75.6972,75.9006,75.6972,75.8231,24419.0
2024-02-08 10:10:00,78.32,78.32,78.02,78.03,27193.0,75.8231,75.8231,75.5327,75.5423,27193.0
2024-02-08 10:20:00,78.02,78.14,78.01,78.13,19337.0,75.5327,75.6488,75.523,75.6392,19337.0
2024-02-08 10:30:00,78.13,78.21,77.93,77.96,21271.0,75.6392,75.7166,75.4455,75.4746,21271.0
2024-02-08 10:40:00,77.96,77.98,77.79,77.81,17742.0,75.4746,75.4939,75.31,75.3294,17742.0
2024-02-08 10:50:00,77.83,78.03,77.82,77.94,17397.0,75.3487,75.5423,75.339,75.4552,17397.0
2024-02-08 11:00:00,77.93,78.01,77.75,77.75,52150.0,75.4455,75.523,75.2713,75.2713,52150.0
2024-02-08 11:10:00,77.75,77.78,77.55,77.6,20467.0,75.2713,75.3003,75.0777,75.1261,20467.0
2024-02-08 11:20:00,77.6,77.6,77.44,77.52,18473.0,75.1261,75.1261,74.9712,75.0486,18473.0
2024-02-08 11:30:00,77.53,77.58,77.41,77.53,21724.0,75.0583,75.1067,74.9421,75.0583,21724.0
2024-02-08 11:40:00,77.53,77.71,77.52,77.64,19241.0,75.0583,75.2326,75.0486,75.1648,19241.0
2024-02-08 11:50:00,77.65,77.77,77.65,77.73,13197.0,75.1745,75.2906,75.1745,75.2519,13197.0
2024-02-08 12:00:00,77.75,77.82,77.72,77.8,12040.0,75.2713,75.339,75.2422,75.3197,12040.0
2024-02-08 12:10:00,77.8,77.81,77.69,77.74,13899.0,75.3197,75.3294,75.2132,75.2616,13899.0
2024-02-08 12:20:00,77.74,77.74,77.64,77.65,17439.0,75.2616,75.2616,75.1648,75.1745,17439.0
2024-02-08 12:30:00,77.65,77.67,77.61,77.66,17030.0,75.1745,75.1938,75.1357,75.1841,17030.0
2024-02-08 12:40:00,77.66,77.69,77.57,77.58,21911.0,75.1841,75.2132,75.097,75.1067,21911.0
2024-02-08 12:50:00,77.57,77.68,77.57,77.64,17383.0,75.097,75.2035,75.097,75.1648,17383.0
2024-02-08 13:00:00,77.64,77.73,77.56,77.56,16413.0,75.1648,75.2519,75.0873,75.0873,16413.0
2024-02-08 13:10:00,77.58,77.62,77.58,77.59,12630.0,75.1067,75.1454,75.1067,75.1164,12630.0
2024-02-08 13:20:00,77.58,77.6,77.5,77.5,17213.0,75.1067,75.1261,75.0292,75.0292,17213.0
2024-02-08 13:30:00,77.51,77.65,77.49,77.64,37027.0,75.0389,75.1745,75.0196,75.1648,37027.0
2024-02-08 13:40:00,77.65,77.82,77.58,77.81,16674.0,75.1745,75.339,75.1067,75.3294,16674.0
2024-02-08 13:50:00,77.81,77.85,77.76,77.83,20377.0,75.3294,75.3681,75.281,75.3487,20377.0
2024-02-08 14:00:00,77.84,77.9,77.82,77.9,18572.0,75.3584,75.4165,75.339,75.4165,18572.0
2024-02-08 14:10:00,77.9,77.95,77.86,77.88,21164.0,75.4165,75.4649,75.3778,75.3971,21164.0
2024-02-08 14:20:00,77.89,78.0,77.87,77.97,21533.0,75.4068,75.5133,75.3874,75.4843,21533.0
2024-02-08 14:30:00,77.99,78.0,77.93,77.97,20766.0,75.5036,75.5133,75.4455,75.4843,20766.0
2024-02-08 14:40:00,77.97,78.04,77.95,78.0,22111.0,75.4843,75.552,75.4649,75.5133,22111.0
2024-02-08 14:50:00,78.0,78.07,78.0,78.03,20083.0,75.5133,75.5811,75.5133,75.5423,20083.0
2024-02-08 15:00:00,78.03,78.04,77.96,77.98,19707.0,75.5423,75.552,75.4746,75.4939,19707.0
2024-02-08 15:10:00,77.98,78.02,77.9,78.0,30871.0,75.4939,75.5327,75.4165,75.5133,30871.0
2024-02-08 15:20:00,78.01,78.16,78.01,78.11,24435.0,75.523,75.6682,75.523,75.6198,24435.0
2024-02-08 15:30:00,78.11,78.19,78.08,78.19,25456.0,75.6198,75.6972,75.5908,75.6972,25456.0
2024-02-08 15:40:00,78.18,78.21,78.01,78.08,62325.0,75.6876,75.7166,75.523,75.5908,62325.0
2024-02-08 15:50:00,78.07,78.15,77.92,78.11,128151.0,75.5811,75.6585,75.4359,75.6198,128151.0
2024-02-09 09:30:00,77.73,77.93,77.61,77.93,47089.0,75.2519,75.4455,75.1357,75.4455,47089.0
2024-02-09 09:40:00,77.93,77.95,77.56,77.63,40666.0,75.4455,75.4649,75.0873,75.1551,40666.0
2024-02-09 09:50:00,77.63,77.8,77.56,77.77,15052.0,75.1551,75.3197,75.0873,75.2906,15052.0
2024-02-09 10:00:00,77.77,77.95,77.67,77.87,35353.0,75.2906,75.4649,75.1938,75.3874,35353.0
2024-02-09 10:10:00,77.88,77.92,77.75,77.76,26306.0,75.3971,75.4359,75.2713,75.281,26306.0
2024-02-09 10:20:00,77.75,77.81,77.69,77.72,16019.0,75.2713,75.3294,75.2132,75.2422,16019.0
2024-02-09 10:30:00,77.78,77.81,77.71,77.75,13313.0,75.3003,75.3294,75.2326,75.2713,13313.0
2024-02-09 10:40:00,77.76,77.89,77.76,77.89,15010.0,75.281,75.4068,75.281,75.4068,15010.0
2024-02-09 10:50:00,77.91,78.03,77.76,78.01,62653.0,75.4262,75.5423,75.281,75.523,62653.0
2024-02-09 11:00:00,78.01,78.12,77.91,78.09,14733.0,75.523,75.6295,75.4262,75.6004,14733.0
2024-02-09 11:10:00,78.14,78.21,78.09,78.12,13460.0,75.6488,75.7166,75.6004,75.6295,13460.0
2024-02-09 11:20:00,78.12,78.16,78.08,78.13,9577.0,75.6295,75.6682,75.5908,75.6392,9577.0
2024-02-09 11:30:00,78.13,78.13,77.83,77.91,26999.0,75.6392,75.6392,75.3487,75.4262,26999.0
2024-02-09 11:40:00,77.91,78.0,77.91,77.96,13314.0,75.4262,75.5133,75.4262,75.4746,13314.0
2024-02-09 11:50:00,77.96,77.99,77.87,77.9,18316.0,75.4746,75.5036,75.3874,75.4165,18316.0
2024-02-09 12:00:00,77.89,78.02,77.87,77.96,12253.0,75.4068,75.5327,75.3874,75.4746,12253.0
2024-02-09 12:10:00,77.97,78.06,77.94,77.97,19384.0,75.4843,75.5714,75.4552,75.4843,19384.0
2024-02-09 12:20:00,77.97,78.1,77.95,78.1,17581.0,75.4843,75.6101,75.4649,75.6101,17581.0
2024-02-09 12:30:00,78.1,78.11,77.96,78.01,17125.0,75.6101,75.6198,75.4746,75.523,17125.0
2024-02-09 12:40:00,78.06,78.06,77.97,78.0,17269.0,75.5714,75.5714,75.4843,75.5133,17269.0
2024-02-09 12:50:00,78.01,78.01,77.89,77.92,15508.0,75.523,75.523,75.4068,75.4359,15508.0
2024-02-09 13:00:00,77.92,77.94,77.87,77.92,16180.0,75.4359,75.4552,75.3874,75.4359,16180.0
2024-02-09 13:10:00,77.92,77.95,77.89,77.95,13779.0,75.4359,75.4649,75.4068,75.4649,13779.0
2024-02-09 13:20:00,77.97,78.05,77.97,78.05,11705.0,75.4843,75.5617,75.4843,75.5617,11705.0
2024-02-09 13:30:00,78.06,78.07,77.98,78.02,18879.0,75.5714,75.5811,75.4939,75.5327,18879.0
2024-02-09 13:40:00,78.03,78.14,78.02,78.12,16730.0,75.5423,75.6488,75.5327,75.6295,16730.0
2024-02-09 13:50:00,78.11,78.14,78.05,78.12,20874.0,75.6198,75.6488,75.5617,75.6295,20874.0
2024-02-09 14:00:00,78.12,78.25,78.1,78.25,18160.0,75.6295,75.7553,75.6101,75.7553,18160.0
2024-02-09 14:10:00,78.25,78.3,78.21,78.25,20695.0,75.7553,75.8037,75.7166,75.7553,20695.0
2024-02-09 14:20:00,78.26,78.29,78.22,78.26,17561.0,75.765,75.7941,75.7263,75.765,17561.0
2024-02-09 14:30:00,78.25,78.25,78.16,78.21,19431.0,75.7553,75.7553,75.6682,75.7166,19431.0
2024-02-09 14:40:00,78.21,78.32,78.2,78.26,25813.0,75.7166,75.8231,75.7069,75.765,25813.0
2024-02-09 14:50:00,78.26,78.26,78.14,78.2,29956.0,75.765,75.765,75.6488,75.7069,29956.0
2024-02-09 15:00:00,78.2,78.22,78.15,78.21,40832.0,75.7069,75.7263,75.6585,75.7166,40832.0
2024-02-09 15:10:00,78.22,78.34,78.2,78.32,32703.0,75.7263,75.8425,75.7069,75.8231,32703.0
2024-02-09 15:20:00,78.32,78.37,78.26,78.34,35903.0,75.8231,75.8715,75.765,75.8425,35903.0
2024-02-09 15:30:00,78.33,78.37,78.28,78.34,38480.0,75.8328,75.8715,75.7844,75.8425,38480.0
2024-02-09 15:40:00,78.34,78.36,78.1,78.11,42161.0,75.8425,75.8618,75.6101,75.6198,42161.0
2024-02-09 15:50:00,78.09,78.3,78.05,78.21,186426.0,75.6004,75.8037,75.5617,75.7166,186426.0
2024-02-12 09:30:00,78.1,78.39,78.0,78.22,54165.0,75.6101,75.8909,75.5133,75.7263,54165.0
2024-02-12 09:40:00,78.23,78.44,78.21,78.44,14872.0,75.736,75.9393,75.7166,75.9393,14872.0
2024-02-12 09:50:00,78.44,78.5,78.3,78.31,14322.0,75.9393,75.9974,75.8037,75.8134,14322.0
2024-02-12 10:00:00,78.3,78.42,78.21,78.37,21594.0,75.8037,75.9199,75.7166,75.8715,21594.0
2024-02-12 10:10:00,78.37,78.39,78.25,78.29,25636.0,75.8715,75.8909,75.7553,75.7941,25636.0
2024-02-12 10:20:00,78.31,78.37,78.26,78.33,35721.0,75.8134,75.8715,75.765,75.8328,35721.0
2024-02-12 10:30:00,78.33,78.35,78.21,78.25,27721.0,75.8328,75.8521,75.7166,75.7553,27721.0
2024-02-12 10:40:00,78.25,78.32,78.22,78.25,21574.0,75.7553,75.8231,75.7263,75.7553,21574.0
2024-02-12 10:50:00,78.26,78.38,78.25,78.34,33776.0,75.765,75.8812,75.7553,75.8425,33776.0
2024-02-12 11:00:00,78.35,78.37,78.22,78.22,22172.0,75.8521,75.8715,75.7263,75.7263,22172.0
2024-02-12 11:10:00,78.23,78.33,78.23,78.29,23369.0,75.736,75.8328,75.736,75.7941,23369.0
2024-02-12 11:20:00,78.29,78.4,78.29,78.36,31404.0,75.7941,75.9006,75.7941,75.8618,31404.0
2024-02-12 11:30:00,78.35,78.53,78.34,78.45,30622.0,75.8521,76.0264,75.8425,75.949,30622.0
2024-02-12 11:40:00,78.45,78.57,78.45,78.56,47118.0,75.949,76.0651,75.949,76.0555,47118.0
2024-02-12 11:50:00,78.59,78.65,78.53,78.62,49674.0,76.0845,76.1426,76.0264,76.1135,49674.0
2024-02-12 12:00:00,78.62,78.64,78.54,78.62,31810.0,76.1135,76.1329,76.0361,76.1135,31810.0
2024-02-12 12:10:00,78.62,78.62,78.48,78.54,32542.0,76.1135,76.1135,75.978,76.0361,32542.0
2024-02-12 12:20:00,78.54,78.59,78.52,78.57,22762.0,76.0361,76.0845,76.0167,76.0651,22762.0
2024-02-12 12:30:00,78.58,78.59,78.46,78.51,22837.0,76.0748,76.0845,75.9586,76.007,22837.0
2024-02-12 12:40:00,78.53,78.6,78.53,78.56,19435.0,76.0264,76.0942,76.0264,76.0555,19435.0
2024-02-12 12:50:00,78.55,78.58,78.44,78.5,27180.0,76.0458,76.0748,75.9393,75.9974,27180.0
2024-02-12 13:00:00,78.51,78.65,78.46,78.62,31790.0,76.007,76.1426,75.9586,76.1135,31790.0
2024-02-12 13:10:00,78.63,78.75,78.6,78.74,16252.0,76.1232,76.2394,76.0942,76.2297,16252.0
2024-02-12 13:20:00,78.74,78.81,78.66,78.71,12579.0,76.2297,76.2975,76.1523,76.2007,12579.0
2024-02-12 13:30:00,78.69,78.85,78.69,78.81,26268.0,76.1813,76.3362,76.1813,76.2975,26268.0
2024-02-12 13:40:00,78.81,78.91,78.75,78.86,27404.0,76.2975,76.3943,76.2394,76.3459,27404.0
2024-02-12 13:50:00,78.86,78.88,78.8,78.81,22102.0,76.3459,76.3653,76.2878,76.2975,22102.0
2024-02-12 14:00:00,78.8,78.86,78.75,78.77,23674.0,76.2878,76.3459,76.2394,76.2588,23674.0
2024-02-12 14:10:00,78.78,78.82,78.67,78.67,27954.0,76.2684,76.3072,76.1619,76.1619,27954.0
2024-02-12 14:20:00,78.66,78.76,78.63,78.67,29338.0,76.1523,76.2491,76.1232,76.1619,29338.0
2024-02-12 14:30:00,78.67,78.73,78.65,78.66,26485.0,76.1619,76.22,76.1426,76.1523,26485.0
2024-02-12 14:40:00,78.66,78.69,78.53,78.54,25088.0,76.1523,76.1813,76.0264,76.0361,25088.0
2024-02-12 14:50:00,78.51,78.55,78.46,78.54,24355.0,76.007,76.0458,75.9586,76.0361,24355.0
2024-02-12 15:00:00,78.55,78.6,78.52,78.55,23771.0,76.0458,76.0942,76.0167,76.0458,23771.0
2024-02-12 15:10:00,78.54,78.63,78.46,78.48,25156.0,76.0361,76.1232,75.9586,75.978,25156.0
2024-02-12 15:20:00,78.48,78.51,78.43,78.51,33303.0,75.978,76.007,75.9296,76.007,33303.0
2024-02-12 15:30:00,78.51,78.52,78.42,78.42,36841.0,76.007,76.0167,75.9199,75.9199,36841.0
2024-02-12 15:40:00,78.42,78.56,78.41,78.55,59310.0,75.9199,76.0555,75.9102,76.0458,59310.0
2024-02-12 15:50:00,78.56,78.58,78.46,78.53,195336.0,76.0555,76.0748,75.9586,76.0264,195336.0
2024-02-13 09:30:00,78.87,79.31,77.91,78.65,94992.0,76.3556,76.7815,75.4262,76.1426,94992.0
2024-02-13 09:40:00,78.65,78.83,78.29,78.35,27348.0,76.1426,76.3168,75.7941,75.8521,27348.0
2024-02-13 09:50:00,78.33,78.34,77.84,77.87,38438.0,75.8328,75.8425,75.3584,75.3874,38438.0
2024-02-13 10:00:00,77.92,77.97,77.69,77.75,22432.0,75.4359,75.4843,75.2132,75.2713,22432.0
2024-02-13 10:10:00,77.75,77.91,77.64,77.73,34864.0,75.2713,75.4262,75.1648,75.2519,34864.0
2024-02-13 10:20:00,77.73,77.76,77.61,77.62,36110.0,75.2519,75.281,75.1357,75.1454,36110.0
2024-02-13 10:30:00,77.61,77.72,77.44,77.45,32166.0,75.1357,75.2422,74.9712,74.9808,32166.0
2024-02-13 10:40:00,77.43,77.55,77.37,77.46,27088.0,74.9615,75.0777,74.9034,74.9905,27088.0
2024-02-13 10:50:00,77.47,77.64,77.43,77.61,30529.0,75.0002,75.1648,74.9615,75.1357,30529.0
2024-02-13 11:00:00,77.62,77.75,77.57,77.72,23000.0,75.1454,75.2713,75.097,75.2422,23000.0
2024-02-13 11:10:00,77.72,78.05,77.71,78.05,20452.0,75.2422,75.5617,75.2326,75.5617,20452.0
2024-02-13 11:20:00,78.05,78.13,78.03,78.08,19834.0,75.5617,75.6392,75.5423,75.5908,19834.0
2024-02-13 11:30:00,78.09,78.24,77.99,78.03,30515.0,75.6004,75.7457,75.5036,75.5423,30515.0
2024-02-13 11:40:00,78.04,78.11,77.99,78.06,16509.0,75.552,75.6198,75.5036,75.5714,16509.0
2024-02-13 11:50:00,78.06,78.08,78.0,78.06,17684.0,75.5714,75.5908,75.5133,75.5714,17684.0
2024-02-13 12:00:00,78.07,78.08,77.95,77.96,18048.0,75.5811,75.5908,75.4649,75.4746,18048.0
2024-02-13 12:10:00,77.95,78.07,77.92,78.03,14149.0,75.4649,75.5811,75.4359,75.5423,14149.0
2024-02-13 12:20:00,78.02,78.05,77.97,78.0,15691.0,75.5327,75.5617,75.4843,75.5133,15691.0
2024-02-13 12:30:00,78.0,78.01,77.88,77.92,18861.0,75.5133,75.523,75.3971,75.4359,18861.0
2024-02-13 12:40:00,77.92,78.02,77.9,78.02,17003.0,75.4359,75.5327,75.4165,75.5327,17003.0
2024-02-13 12:50:00,78.02,78.04,77.89,77.93,16550.0,75.5327,75.552,75.4068,75.4455,16550.0
2024-02-13 13:00:00,77.94,77.94,77.71,77.72,25878.0,75.4552,75.4552,75.2326,75.2422,25878.0
2024-02-13 13:10:00,77.72,77.8,77.7,77.77,35640.0,75.2422,75.3197,75.2229,75.2906,35640.0
2024-02-13 13:20:00,77.78,77.85,77.69,77.69,44531.0,75.3003,75.3681,75.2132,75.2132,44531.0
2024-02-13 13:30:00,77.68,77.75,77.66,77.7,66900.0,75.2035,75.2713,75.1841,75.2229,66900.0
2024-02-13 13:40:00,77.69,77.77,77.66,77.77,47660.0,75.2132,75.2906,75.1841,75.2906,47660.0
2024-02-13 13:50:00,77.77,77.77,77.7,77.7,30771.0,75.2906,75.2906,75.2229,75.2229,30771.0
2024-02-13 14:00:00,77.7,77.71,77.56,77.57,34223.0,75.2229,75.2326,75.0873,75.097,34223.0
2024-02-13 14:10:00,77.57,77.59,77.46,77.5,36202.0,75.097,75.1164,74.9905,75.0292,36202.0
2024-02-13 14:20:00,77.5,77.53,77.43,77.48,21924.0,75.0292,75.0583,74.9615,75.0099,21924.0
2024-02-13 14:30:00,77.47,77.55,77.43,77.52,27992.0,75.0002,75.0777,74.9615,75.0486,27992.0
2024-02-13 14:40:00,77.54,77.61,77.4,77.41,25568.0,75.068,75.1357,74.9324,74.9421,25568.0
2024-02-13 14:50:00,77.42,77.43,77.26,77.37,36099.0,74.9518,74.9615,74.7969,74.9034,36099.0
2024-02-13 15:00:00,77.37,77.38,77.01,77.31,76972.0,74.9034,74.9131,74.5549,74.8453,76972.0
2024-02-13 15:10:00,77.32,77.37,77.27,77.31,40017.0,74.855,74.9034,74.8066,74.8453,40017.0
2024-02-13 15:20:00,77.31,77.4,77.22,77.37,40309.0,74.8453,74.9324,74.7582,74.9034,40309.0
2024-02-13 15:30:00,77.36,77.63,77.34,77.62,66089.0,74.8937,75.1551,74.8743,75.1454,66089.0
2024-02-13 15:40:00,77.62,77.85,77.61,77.82,49281.0,75.1454,75.3681,75.1357,75.339,49281.0
2024-02-13 15:50:00,77.81,78.09,77.75,78.08,191904.0,75.3294,75.6004,75.2713,75.5908,191904.0
2024-02-14 09:30:00,78.23,78.9,78.23,78.83,51334.0,75.736,76.3846,75.736,76.3168,51334.0
2024-02-14 09:40:00,78.85,79.07,78.73,78.78,42861.0,76.3362,76.5492,76.22,76.2684,42861.0
2024-02-14 09:50:00,78.81,78.98,78.65,78.7,23091.0,76.2975,76.4621,76.1426,76.191,23091.0
2024-02-14 10:00:00,78.72,78.84,78.65,78.66,22952.0,76.2104,76.3265,76.1426,76.1523,22952.0
2024-02-14 10:10:00,78.67,78.67,78.45,78.48,33466.0,76.1619,76.1619,75.949,75.978,33466.0
2024-02-14 10:20:00,78.48,78.66,78.34,78.54,26436.0,75.978,76.1523,75.8425,76.0361,26436.0
2024-02-14 10:30:00,78.53,78.65,78.48,78.61,25981.0,76.0264,76.1426,75.978,76.1039,25981.0
2024-02-14 10:40:00,78.62,78.63,78.49,78.49,17818.0,76.1135,76.1232,75.9877,75.9877,17818.0
2024-02-14 10:50:00,78.51,78.51,78.39,78.43,12497.0,76.007,76.007,75.8909,75.9296,12497.0
2024-02-14 11:00:00,78.43,78.48,78.32,78.45,16987.0,75.9296,75.978,75.8231,75.949,16987.0
2024-02-14 11:10:00,78.47,78.6,78.44,78.57,20592.0,75.9683,76.0942,75.9393,76.0651,20592.0
2024-02-14 11:20:00,78.54,78.56,78.46,78.52,20391.0,76.0361,76.0555,75.9586,76.0167,20391.0
2024-02-14 11:30:00,78.54,78.58,78.52,78.56,17028.0,76.0361,76.0748,76.0167,76.0555,17028.0
2024-02-14 11:40:00,78.55,78.59,78.44,78.51,15577.0,76.0458,76.0845,75.9393,76.007,15577.0
2024-02-14 11:50:00,78.5,78.52,78.37,78.42,16946.0,75.9974,76.0167,75.8715,75.9199,16946.0
2024-02-14 12:00:00,78.42,78.42,78.2,78.26,16978.0,75.9199,75.9199,75.7069,75.765,16978.0
2024-02-14 12:10:00,78.27,78.45,78.24,78.43,13972.0,75.7747,75.949,75.7457,75.9296,13972.0
2024-02-14 12:20:00,78.43,78.5,78.43,78.48,13107.0,75.9296,75.9974,75.9296,75.978,13107.0
2024-02-14 12:30:00,78.48,78.54,78.44,78.51,11259.0,75.978,76.0361,75.9393,76.007,11259.0
2024-02-14 12:40:00,78.51,78.61,78.48,78.59,12818.0,76.007,76.1039,75.978,76.0845,12818.0
2024-02-14 12:50:00,78.57,78.65,78.57,78.64,8824.0,76.0651,76.1426,76.0651,76.1329,8824.0
2024-02-14 13:00:00,78.65,78.7,78.61,78.66,14257.0,76.1426,76.191,76.1039,76.1523,14257.0
2024-02-14 13:10:00,78.66,78.68,78.55,78.55,16356.0,76.1523,76.1716,76.0458,76.0458,16356.0
2024-02-14 13:20:00,78.56,78.66,78.54,78.57,23281.0,76.0555,76.1523,76.0361,76.0651,23281.0
2024-02-14 13:30:00,78.59,78.64,78.55,78.63,16500.0,76.0845,76.1329,76.0458,76.1232,16500.0
2024-02-14 13:40:00,78.63,78.65,78.51,78.52,34854.0,76.1232,76.1426,76.007,76.0167,34854.0
2024-02-14 13:50:00,78.51,78.51,78.43,78.46,11223.0,76.007,76.007,75.9296,75.9586,11223.0
2024-02-14 14:00:00,78.47,78.47,78.29,78.34,16404.0,75.9683,75.9683,75.7941,75.8425,16404.0
2024-02-14 14:10:00,78.33,78.41,78.3,78.36,27294.0,75.8328,75.9102,75.8037,75.8618,27294.0
2024-02-14 14:20:00,78.37,78.55,78.37,78.5,14764.0,75.8715,76.0458,75.8715,75.9974,14764.0
2024-02-14 14:30:00,78.51,78.62,78.47,78.56,43690.0,76.007,76.1135,75.9683,76.0555,43690.0
2024-02-14 14:40:00,78.57,78.63,78.54,78.58,11589.0,76.0651,76.1232,76.0361,76.0748,11589.0
2024-02-14 14:50:00,78.58,78.64,78.54,78.64,18194.0,76.0748,76.1329,76.0361,76.1329,18194.0
2024-02-14 15:00:00,78.64,78.67,78.57,78.6,18917.0,76.1329,76.1619,76.0651,76.0942,18917.0
2024-02-14 15:10:00,78.6,78.78,78.58,78.69,23191.0,76.0942,76.2684,76.0748,76.1813,23191.0
2024-02-14 15:20:00,78.69,78.83,78.68,78.79,32802.0,76.1813,76.3168,76.1716,76.2781,32802.0
2024-02-14 15:30:00,78.81,78.81,78.7,78.8,38267.0,76.2975,76.2975,76.191,76.2878,38267.0
2024-02-14 15:40:00,78.8,78.89,78.78,78.85,49320.0,76.2878,76.3749,76.2684,76.3362,49320.0
2024-02-14 15:50:00,78.86,78.97,78.8,78.93,185874.0,76.3459,76.4524,76.2878,76.4137,185874.0
2024-02-15 09:30:00,79.19,79.79,79.03,79.75,53356.0,76.6654,77.2462,76.5105,77.2075,53356.0
2024-02-15 09:40:00,79.72,79.88,79.67,79.85,34288.0,77.1785,77.3334,77.1301,77.3043,34288.0
2024-02-15 09:50:00,79.81,79.83,79.62,79.81,34142.0,77.2656,77.285,77.0817,77.2656,34142.0
2024-02-15 10:00:00,79.81,79.98,79.71,79.74,23976.0,77.2656,77.4302,77.1688,77.1978,23976.0
2024-02-15 10:10:00,79.74,79.76,79.54,79.75,19361.0,77.1978,77.2172,77.0042,77.2075,19361.0
2024-02-15 10:20:00,79.74,79.86,79.68,79.76,16175.0,77.1978,77.314,77.1397,77.2172,16175.0
2024-02-15 10:30:00,79.76,79.77,79.64,79.77,19105.0,77.2172,77.2269,77.101,77.2269,19105.0
2024-02-15 10:40:00,79.73,79.74,79.54,79.68,13546.0,77.1882,77.1978,77.0042,77.1397,13546.0
2024-02-15 10:50:00,79.68,79.72,79.62,79.69,14420.0,77.1397,77.1785,77.0817,77.1494,14420.0
2024-02-15 11:00:00,79.71,79.72,79.63,79.7,10204.0,77.1688,77.1785,77.0913,77.1591,10204.0
2024-02-15 11:10:00,79.72,79.77,79.68,79.73,12997.0,77.1785,77.2269,77.1397,77.1882,12997.0
2024-02-15 11:20:00,79.72,79.74,79.67,79.7,22979.0,77.1785,77.1978,77.1301,77.1591,22979.0
2024-02-15 11:30:00,79.7,79.88,79.69,79.88,10728.0,77.1591,77.3334,77.1494,77.3334,10728.0
2024-02-15 11:40:00,79.9,79.92,79.86,79.89,7522.0,77.3527,77.3721,77.314,77.3431,7522.0
2024-02-15 11:50:00,79.87,79.9,79.82,79.84,12214.0,77.3237,77.3527,77.2753,77.2946,12214.0
2024-02-15 12:00:00,79.84,79.98,79.84,79.95,14743.0,77.2946,77.4302,77.2946,77.4011,14743.0
2024-02-15 12:10:00,79.96,80.03,79.95,80.01,11510.0,77.4108,77.4786,77.4011,77.4592,11510.0
2024-02-15 12:20:00,80.01,80.06,80.0,80.02,11413.0,77.4592,77.5076,77.4495,77.4689,11413.0
2024-02-15 12:30:00,80.03,80.13,80.0,80.12,13999.0,77.4786,77.5754,77.4495,77.5657,13999.0
2024-02-15 12:40:00,80.12,80.17,80.1,80.15,14907.0,77.5657,77.6141,77.5464,77.5948,14907.0
2024-02-15 12:50:00,80.16,80.2,80.12,80.14,14124.0,77.6044,77.6432,77.5657,77.5851,14124.0
2024-02-15 13:00:00,80.15,80.17,80.05,80.17,20462.0,77.5948,77.6141,77.4979,77.6141,20462.0
2024-02-15 13:10:00,80.17,80.18,80.11,80.16,13056.0,77.6141,77.6238,77.556,77.6044,13056.0
2024-02-15 13:20:00,80.17,80.19,80.07,80.1,10481.0,77.6141,77.6335,77.5173,77.5464,10481.0
2024-02-15 13:30:00,80.11,80.14,80.06,80.12,15599.0,77.556,77.5851,77.5076,77.5657,15599.0
2024-02-15 13:40:00,80.12,80.12,80.02,80.06,11656.0,77.5657,77.5657,77.4689,77.5076,11656.0
2024-02-15 13:50:00,80.08,80.18,80.04,80.15,15943.0,77.527,77.6238,77.4883,77.5948,15943.0
2024-02-15 14:00:00,80.16,80.31,80.15,80.29,14301.0,77.6044,77.7497,77.5948,77.7303,14301.0
2024-02-15 14:10:00,80.29,80.37,80.29,80.36,11150.0,77.7303,77.8077,77.7303,77.7981,11150.0
2024-02-15 14:20:00,80.36,80.44,80.36,80.43,13617.0,77.7981,77.8755,77.7981,77.8658,13617.0
2024-02-15 14:30:00,80.43,80.55,80.42,80.51,17023.0,77.8658,77.982,77.8562,77.9433,17023.0
2024-02-15 14:40:00,80.51,80.52,80.35,80.37,26577.0,77.9433,77.953,77.7884,77.8077,26577.0
2024-02-15 14:50:00,80.36,80.52,80.36,80.44,21257.0,77.7981,77.953,77.7981,77.8755,21257.0
2024-02-15 15:00:00,80.44,80.52,80.41,80.47,21486.0,77.8755,77.953,77.8465,77.9046,21486.0
2024-02-15 15:10:00,80.48,80.53,80.42,80.42,26597.0,77.9142,77.9626,77.8562,77.8562,26597.0
2024-02-15 15:20:00,80.42,80.42,80.21,80.24,26429.0,77.8562,77.8562,77.6528,77.6819,26429.0
2024-02-15 15:30:00,80.24,80.29,80.08,80.09,36224.0,77.6819,77.7303,77.527,77.5367,36224.0
2024-02-15 15:40:00,80.08,80.17,80.01,80.17,64161.0,77.527,77.6141,77.4592,77.6141,64161.0
2024-02-15 15:50:00,80.15,80.27,80.1,80.17,216626.0,77.5948,77.7109,77.5464,77.6141,216626.0
2024-02-16 09:30:00,79.91,80.15,79.41,79.67,145051.0,77.3624,77.5948,76.8784,77.1301,145051.0
2024-02-16 09:40:00,79.65,80.03,79.64,79.97,18891.0,77.1107,77.4786,77.101,77.4205,18891.0
2024-02-16 09:50:00,79.97,80.06,79.78,79.86,34590.0,77.4205,77.5076,77.2366,77.314,34590.0
2024-02-16 10:00:00,79.93,80.28,79.93,80.22,27839.0,77.3818,77.7206,77.3818,77.6625,27839.0
2024-02-16 10:10:00,80.23,80.23,79.96,80.02,29469.0,77.6722,77.6722,77.4108,77.4689,29469.0
2024-02-16 10:20:00,80.02,80.05,79.92,80.04,22353.0,77.4689,77.4979,77.3721,77.4883,22353.0
2024-02-16 10:30:00,80.01,80.07,79.96,80.04,25288.0,77.4592,77.5173,77.4108,77.4883,25288.0
2024-02-16 10:40:00,80.03,80.11,79.94,80.1,17099.0,77.4786,77.556,77.3915,77.5464,17099.0
2024-02-16 10:50:00,80.11,80.2,80.06,80.06,19520.0,77.556,77.6432,77.5076,77.5076,19520.0
2024-02-16 11:00:00,80.06,80.09,79.97,79.99,21237.0,77.5076,77.5367,77.4205,77.4399,21237.0
2024-02-16 11:10:00,79.98,80.02,79.81,79.81,18653.0,77.4302,77.4689,77.2656,77.2656,18653.0
2024-02-16 11:20:00,79.81,79.99,79.79,79.99,15257.0,77.2656,77.4399,77.2462,77.4399,15257.0
2024-02-16 11:30:00,79.99,80.02,79.94,80.01,11731.0,77.4399,77.4689,77.3915,77.4592,11731.0
2024-02-16 11:40:00,80.03,80.1,80.03,80.09,13256.0,77.4786,77.5464,77.4786,77.5367,13256.0
2024-02-16 11:50:00,80.09,80.1,80.0,80.01,10533.0,77.5367,77.5464,77.4495,77.4592,10533.0
2024-02-16 12:00:00,80.02,80.06,80.0,80.04,11107.0,77.4689,77.5076,77.4495,77.4883,11107.0
2024-02-16 12:10:00,80.04,80.05,80.0,80.01,10791.0,77.4883,77.4979,77.4495,77.4592,10791.0
2024-02-16 12:20:00,80.01,80.02,79.85,79.9,21432.0,77.4592,77.4689,77.3043,77.3527,21432.0
2024-02-16 12:30:00,79.91,79.97,79.91,79.92,21379.0,77.3624,77.4205,77.3624,77.3721,21379.0
2024-02-16 12:40:00,79.91,79.92,79.84,79.84,21333.0,77.3624,77.3721,77.2946,77.2946,21333.0
2024-02-16 12:50:00,79.83,79.86,79.79,79.8,12954.0,77.285,77.314,77.2462,77.2559,12954.0
2024-02-16 13:00:00,79.82,79.82,79.64,79.69,19383.0,77.2753,77.2753,77.101,77.1494,19383.0
2024-02-16 13:10:00,79.69,79.72,79.6,79.72,26960.0,77.1494,77.1785,77.0623,77.1785,26960.0
2024-02-16 13:20:00,79.74,79.85,79.71,79.83,12108.0,77.1978,77.3043,77.1688,77.285,12108.0
2024-02-16 13:30:00,79.82,79.88,79.81,79.86,14267.0,77.2753,77.3334,77.2656,77.314,14267.0
2024-02-16 13:40:00,79.86,79.86,79.81,79.85,16092.0,77.314,77.314,77.2656,77.3043,16092.0
2024-02-16 13:50:00,79.83,79.9,79.77,79.89,12998.0,77.285,77.3527,77.2269,77.3431,12998.0
2024-02-16 14:00:00,79.9,79.96,79.86,79.92,33133.0,77.3527,77.4108,77.314,77.3721,33133.0
2024-02-16 14:10:00,79.92,79.94,79.86,79.86,20977.0,77.3721,77.3915,77.314,77.314,20977.0
2024-02-16 14:20:00,79.86,79.9,79.84,79.9,26155.0,77.314,77.3527,77.2946,77.3527,26155.0
2024-02-16 14:30:00,79.9,79.91,79.71,79.74,25852.0,77.3527,77.3624,77.1688,77.1978,25852.0
2024-02-16 14:40:00,79.75,79.81,79.58,79.65,24336.0,77.2075,77.2656,77.0429,77.1107,24336.0
2024-02-16 14:50:00,79.62,79.74,79.62,79.69,23851.0,77.0817,77.1978,77.0817,77.1494,23851.0
2024-02-16 15:00:00,79.69,79.75,79.67,79.74,17689.0,77.1494,77.2075,77.1301,77.1978,17689.0
2024-02-16 15:10:00,79.73,79.73,79.65,79.7,24675.0,77.1882,77.1882,77.1107,77.1591,24675.0
2024-02-16 15:20:00,79.7,79.75,79.66,79.74,34097.0,77.1591,77.2075,77.1204,77.1978,34097.0
2024-02-16 15:30:00,79.75,79.78,79.53,79.55,39553.0,77.2075,77.2366,76.9945,77.0139,39553.0
2024-02-16 15:40:00,79.55,79.56,79.41,79.43,65254.0,77.0139,77.0236,76.8784,76.8977,65254.0
2024-02-16 15:50:00,79.44,79.6,79.35,79.38,161942.0,76.9074,77.0623,76.8203,76.8493,161942.0
2024-02-20 09:30:00,78.43,78.9,78.43,78.77,83116.0,76.4115,76.8694,76.4115,76.7428,83116.0
2024-02-20 09:40:00,78.81,79.01,78.81,78.97,26825.0,76.7817,76.9766,76.7817,76.9376,26825.0
2024-02-20 09:50:00,78.98,79.13,78.89,79.12,39487.0,76.9474,77.0935,76.8597,77.0837,39487.0
2024-02-20 10:00:00,79.12,79.24,79.04,79.12,33225.0,77.0837,77.2007,77.0058,77.0837,33225.0
2024-02-20 10:10:00,79.12,79.16,79.0,79.04,27695.0,77.0837,77.1227,76.9668,77.0058,27695.0
2024-02-20 10:20:00,79.04,79.35,78.99,79.31,20462.0,77.0058,77.3078,76.9571,77.2689,20462.0
2024-02-20 10:30:00,79.31,79.42,79.28,79.35,21998.0,77.2689,77.376,77.2396,77.3078,21998.0
2024-02-20 10:40:00,79.36,79.36,79.12,79.17,32553.0,77.3176,77.3176,77.0837,77.1325,32553.0
2024-02-20 10:50:00,79.18,79.22,79.06,79.13,39670.0,77.1422,77.1812,77.0253,77.0935,39670.0
2024-02-20 11:00:00,79.14,79.2,79.03,79.12,36743.0,77.1032,77.1617,76.9961,77.0837,36743.0
2024-02-20 11:10:00,79.11,79.19,79.03,79.13,35962.0,77.074,77.1519,76.9961,77.0935,35962.0
2024-02-20 11:20:00,79.14,79.31,79.14,79.29,19834.0,77.1032,77.2689,77.1032,77.2494,19834.0
2024-02-20 11:30:00,79.3,79.34,79.23,79.23,21148.0,77.2591,77.2981,77.1909,77.1909,21148.0
2024-02-20 11:40:00,79.22,79.22,79.08,79.14,15154.0,77.1812,77.1812,77.0448,77.1032,15154.0
2024-02-20 11:50:00,79.14,79.23,79.13,79.17,17863.0,77.1032,77.1909,77.0935,77.1325,17863.0
2024-02-20 12:00:00,79.18,79.18,78.98,79.07,19746.0,77.1422,77.1422,76.9474,77.035,19746.0
2024-02-20 12:10:00,79.08,79.14,79.03,79.08,13084.0,77.0448,77.1032,76.9961,77.0448,13084.0
2024-02-20 12:20:00,79.11,79.12,79.04,79.05,18053.0,77.074,77.0837,77.0058,77.0155,18053.0
2024-02-20 12:30:00,79.05,79.12,78.98,79.0,28810.0,77.0155,77.0837,76.9474,76.9668,28810.0
2024-02-20 12:40:00,79.0,79.11,79.0,79.07,16316.0,76.9668,77.074,76.9668,77.035,16316.0
2024-02-20 12:50:00,79.08,79.12,79.05,79.11,14589.0,77.0448,77.0837,77.0155,77.074,14589.0
2024-02-20 13:00:00,79.12,79.18,79.12,79.13,12336.0,77.0837,77.1422,77.0837,77.0935,12336.0
2024-02-20 13:10:00,79.14,79.19,79.05,79.06,16673.0,77.1032,77.1519,77.0155,77.0253,16673.0
2024-02-20 13:20:00,79.07,79.11,79.01,79.05,17578.0,77.035,77.074,76.9766,77.0155,17578.0
2024-02-20 13:30:00,79.07,79.09,78.98,79.09,16180.0,77.035,77.0545,76.9474,77.0545,16180.0
2024-02-20 13:40:00,79.08,79.14,79.08,79.13,8090.0,77.0448,77.1032,77.0448,77.0935,8090.0
2024-02-20 13:50:00,79.12,79.17,79.08,79.1,15471.0,77.0837,77.1325,77.0448,77.0643,15471.0
2024-02-20 14:00:00,79.11,79.11,79.02,79.08,19242.0,77.074,77.074,76.9863,77.0448,19242.0
2024-02-20 14:10:00,79.08,79.1,78.98,79.03,21027.0,77.0448,77.0643,76.9474,76.9961,21027.0
2024-02-20 14:20:00,79.03,79.12,79.01,79.07,17946.0,76.9961,77.0837,76.9766,77.035,17946.0
2024-02-20 14:30:00,79.06,79.14,79.06,79.08,17151.0,77.0253,77.1032,77.0253,77.0448,17151.0
2024-02-20 14:40:00,79.08,79.15,79.0,79.07,22874.0,77.0448,77.113,76.9668,77.035,22874.0
2024-02-20 14:50:00,79.08,79.15,79.05,79.09,21121.0,77.0448,77.113,77.0155,77.0545,21121.0
2024-02-20 15:00:00,79.09,79.1,78.97,78.97,22067.0,77.0545,77.0643,76.9376,76.9376,22067.0
2024-02-20 15:10:00,78.98,78.99,78.9,78.92,29240.0,76.9474,76.9571,76.8694,76.8889,29240.0
2024-02-20 15:20:00,78.92,79.03,78.92,79.02,30598.0,76.8889,76.9961,76.8889,76.9863,30598.0
2024-02-20 15:30:00,79.03,79.05,78.75,78.85,44712.0,76.9961,77.0155,76.7233,76.8207,44712.0
2024-02-20 15:40:00,78.85,78.94,78.84,78.88,53062.0,76.8207,76.9084,76.811,76.8499,53062.0
2024-02-20 15:50:00,78.88,78.91,78.61,78.78,215881.0,76.8499,76.8792,76.5869,76.7525,215881.0
2024-02-21 09:30:00,79.28,79.36,78.6,79.02,58693.0,77.2396,77.3176,76.5771,76.9863,58693.0
2024-02-21 09:40:00,79.06,79.53,79.06,79.34,24092.0,77.0253,77.4832,77.0253,77.2981,24092.0
2024-02-21 09:50:00,79.33,79.54,79.33,79.53,27008.0,77.2883,77.4929,77.2883,77.4832,27008.0
2024-02-21 10:00:00,79.55,79.62,79.39,79.51,38688.0,77.5027,77.5709,77.3468,77.4637,38688.0
2024-02-21 10:10:00,79.51,79.54,79.31,79.34,30389.0,77.4637,77.4929,77.2689,77.2981,30389.0
2024-02-21 10:20:00,79.37,79.42,79.29,79.4,27065.0,77.3273,77.376,77.2494,77.3565,27065.0
2024-02-21 10:30:00,79.39,79.44,79.31,79.42,23316.0,77.3468,77.3955,77.2689,77.376,23316.0
2024-02-21 10:40:00,79.42,79.43,79.28,79.41,28915.0,77.376,77.3858,77.2396,77.3663,28915.0
2024-02-21 10:50:00,79.43,79.44,79.32,79.39,22768.0,77.3858,77.3955,77.2786,77.3468,22768.0
2024-02-21 11:00:00,79.39,79.41,79.35,79.38,16207.0,77.3468,77.3663,77.3078,77.3371,16207.0
2024-02-21 11:10:00,79.37,79.39,79.34,79.35,21358.0,77.3273,77.3468,77.2981,77.3078,21358.0
2024-02-21 11:20:00,79.37,79.39,79.27,79.29,16204.0,77.3273,77.3468,77.2299,77.2494,16204.0
2024-02-21 11:30:00,79.29,79.3,79.2,79.2,19853.0,77.2494,77.2591,77.1617,77.1617,19853.0
2024-02-21 11:40:00,79.19,79.24,79.17,79.19,14749.0,77.1519,77.2007,77.1325,77.1519,14749.0
2024-02-21 11:50:00,79.2,79.23,79.16,79.2,14454.0,77.1617,77.1909,77.1227,77.1617,14454.0
2024-02-21 12:00:00,79.2,79.25,79.16,79.21,26791.0,77.1617,77.2104,77.1227,77.1714,26791.0
2024-02-21 12:10:00,79.22,79.27,79.22,79.23,19140.0,77.1812,77.2299,77.1812,77.1909,19140.0
2024-02-21 12:20:00,79.23,79.25,79.15,79.16,17087.0,77.1909,77.2104,77.113,77.1227,17087.0
2024-02-21 12:30:00,79.16,79.24,79.15,79.22,18010.0,77.1227,77.2007,77.113,77.1812,18010.0
2024-02-21 12:40:00,79.21,79.21,79.14,79.17,19014.0,77.1714,77.1714,77.1032,77.1325,19014.0
2024-02-21 12:50:00,79.17,79.25,79.17,79.22,19486.0,77.1325,77.2104,77.1325,77.1812,19486.0
2024-02-21 13:00:00,79.22,79.23,79.07,79.12,20985.0,77.1812,77.1909,77.035,77.0837,20985.0
2024-02-21 13:10:00,79.12,79.13,79.05,79.08,21699.0,77.0837,77.0935,77.0155,77.0448,21699.0
2024-02-21 13:20:00,79.08,79.1,79.01,79.05,18956.0,77.0448,77.0643,76.9766,77.0155,18956.0
2024-02-21 13:30:00,79.06,79.06,78.97,79.03,22912.0,77.0253,77.0253,76.9376,76.9961,22912.0
2024-02-21 13:40:00,79.04,79.13,79.03,79.13,14880.0,77.0058,77.0935,76.9961,77.0935,14880.0
2024-02-21 13:50:00,79.14,79.24,79.14,79.18,19683.0,77.1032,77.2007,77.1032,77.1422,19683.0
2024-02-21 14:00:00,79.18,79.22,79.12,79.2,22044.0,77.1422,77.1812,77.0837,77.1617,22044.0
2024-02-21 14:10:00,79.2,79.23,79.11,79.14,27015.0,77.1617,77.1909,77.074,77.1032,27015.0
2024-02-21 14:20:00,79.15,79.19,79.08,79.14,27110.0,77.113,77.1519,77.0448,77.1032,27110.0
2024-02-21 14:30:00,79.14,79.15,79.02,79.02,20221.0,77.1032,77.113,76.9863,76.9863,20221.0
2024-02-21 14:40:00,79.03,79.12,79.02,79.08,22835.0,76.9961,77.0837,76.9863,77.0448,22835.0
2024-02-21 14:50:00,79.08,79.1,79.05,79.08,22947.0,77.0448,77.0643,77.0155,77.0448,22947.0
2024-02-21 15:00:00,79.08,79.09,78.97,78.98,32565.0,77.0448,77.0545,76.9376,76.9474,32565.0
2024-02-21 15:10:00,78.99,79.0,78.84,78.84,30905.0,76.9571,76.9668,76.811,76.811,30905.0
2024-02-21 15:20:00,78.83,78.88,78.75,78.83,67055.0,76.8012,76.8499,76.7233,76.8012,67055.0
2024-02-21 15:30:00,78.84,79.03,78.77,79.03,54116.0,76.811,76.9961,76.7428,76.9961,54116.0
2024-02-21 15:40:00,79.04,79.13,78.99,79.13,55179.0,77.0058,77.0935,76.9571,77.0935,55179.0
2024-02-21 15:50:00,79.13,79.32,79.13,79.26,240205.0,77.0935,77.2786,77.0935,77.2201,240205.0
2024-02-22 09:30:00,79.34,80.18,79.34,79.58,81150.0,77.2981,78.1165,77.2981,77.5319,81150.0
2024-02-22 09:40:00,79.57,79.68,79.42,79.58,21487.0,77.5222,77.6293,77.376,77.5319,21487.0
2024-02-22 09:50:00,79.59,79.74,79.52,79.57,44386.0,77.5417,77.6878,77.4735,77.5222,44386.0
2024-02-22 10:00:00,79.56,79.68,79.46,79.48,30252.0,77.5124,77.6293,77.415,77.4345,30252.0
2024-02-22 10:10:00,79.48,79.54,79.39,79.46,29628.0,77.4345,77.4929,77.3468,77.415,29628.0
2024-02-22 10:20:00,79.48,79.48,79.36,79.41,29396.0,77.4345,77.4345,77.3176,77.3663,29396.0
2024-02-22 10:30:00,79.38,79.38,79.25,79.26,30716.0,77.3371,77.3371,77.2104,77.2201,30716.0
2024-02-22 10:40:00,79.29,79.32,79.21,79.28,15173.0,77.2494,77.2786,77.1714,77.2396,15173.0
2024-02-22 10:50:00,79.28,79.51,79.28,79.44,17983.0,77.2396,77.4637,77.2396,77.3955,17983.0
2024-02-22 11:00:00,79.43,79.46,79.37,79.37,34512.0,77.3858,77.415,77.3273,77.3273,34512.0
2024-02-22 11:10:00,79.39,79.52,79.39,79.51,15248.0,77.3468,77.4735,77.3468,77.4637,15248.0
2024-02-22 11:20:00,79.5,79.55,79.46,79.49,22380.0,77.454,77.5027,77.415,77.4442,22380.0
2024-02-22 11:30:00,79.5,79.52,79.42,79.42,26872.0,77.454,77.4735,77.376,77.376,26872.0
2024-02-22 11:40:00,79.42,79.56,79.38,79.39,39557.0,77.376,77.5124,77.3371,77.3468,39557.0
2024-02-22 11:50:00,79.38,79.48,79.36,79.45,14307.0,77.3371,77.4345,77.3176,77.4053,14307.0
2024-02-22 12:00:00,79.46,79.54,79.43,79.52,13153.0,77.415,77.4929,77.3858,77.4735,13153.0
2024-02-22 12:10:00,79.52,79.58,79.48,79.58,29742.0,77.4735,77.5319,77.4345,77.5319,29742.0
2024-02-22 12:20:00,79.59,79.66,79.56,79.6,18174.0,77.5417,77.6098,77.5124,77.5514,18174.0
2024-02-22 12:30:00,79.6,79.62,79.57,79.6,15034.0,77.5514,77.5709,77.5222,77.5514,15034.0
2024-02-22 12:40:00,79.6,79.65,79.59,79.63,11970.0,77.5514,77.6001,77.5417,77.5806,11970.0
2024-02-22 12:50:00,79.63,79.69,79.6,79.64,19122.0,77.5806,77.6391,77.5514,77.5904,19122.0
2024-02-22 13:00:00,79.65,79.71,79.61,79.71,15826.0,77.6001,77.6586,77.5611,77.6586,15826.0
2024-02-22 13:10:00,79.71,79.71,79.57,79.65,19834.0,77.6586,77.6586,77.5222,77.6001,19834.0
2024-02-22 13:20:00,79.68,79.81,79.65,79.81,18111.0,77.6293,77.756,77.6001,77.756,18111.0
2024-02-22 13:30:00,79.81,79.83,79.74,79.74,17614.0,77.756,77.7755,77.6878,77.6878,17614.0
2024-02-22 13:40:00,79.75,79.79,79.7,79.73,13443.0,77.6975,77.7365,77.6488,77.678,13443.0
2024-02-22 13:50:00,79.73,79.79,79.71,79.76,16120.0,77.678,77.7365,77.6586,77.7073,16120.0
2024-02-22 14:00:00,79.76,79.8,79.74,79.79,18054.0,77.7073,77.7462,77.6878,77.7365,18054.0
2024-02-22 14:10:00,79.79,79.9,79.79,79.86,28145.0,77.7365,77.8437,77.7365,77.8047,28145.0
2024-02-22 14:20:00,79.86,79.98,79.86,79.91,23903.0,77.8047,77.9216,77.8047,77.8534,23903.0
2024-02-22 14:30:00,79.91,79.91,79.82,79.83,22899.0,77.8534,77.8534,77.7657,77.7755,22899.0
2024-02-22 14:40:00,79.84,79.84,79.75,79.78,13418.0,77.7852,77.7852,77.6975,77.7268,13418.0
2024-02-22 14:50:00,79.78,79.81,79.7,79.73,20966.0,77.7268,77.756,77.6488,77.678,20966.0
2024-02-22 15:00:00,79.72,79.86,79.71,79.78,25318.0,77.6683,77.8047,77.6586,77.7268,25318.0
2024-02-22 15:10:00,79.78,79.84,79.77,79.81,20098.0,77.7268,77.7852,77.717,77.756,20098.0
2024-02-22 15:20:00,79.82,79.89,79.82,79.84,21617.0,77.7657,77.8339,77.7657,77.7852,21617.0
2024-02-22 15:30:00,79.83,79.84,79.75,79.84,34489.0,77.7755,77.7852,77.6975,77.7852,34489.0
2024-02-22 15:40:00,79.84,79.84,79.62,79.63,77453.0,77.7852,77.7852,77.5709,77.5806,77453.0
2024-02-22 15:50:00,79.64,79.77,79.61,79.66,213590.0,77.5904,77.717,77.5611,77.6098,213590.0
2024-02-23 09:30:00,79.71,79.9,79.54,79.87,49323.0,77.6586,77.8437,77.4929,77.8144,49323.0
2024-02-23 09:40:00,79.86,80.21,79.86,80.15,19120.0,77.8047,78.1457,77.8047,78.0872,19120.0
2024-02-23 09:50:00,80.15,80.23,80.01,80.16,23684.0,78.0872,78.1652,77.9508,78.097,23684.0
2024-02-23 10:00:00,80.18,80.2,80.11,80.2,15128.0,78.1165,78.136,78.0483,78.136,15128.0
2024-02-23 10:10:00,80.21,80.26,80.12,80.18,25211.0,78.1457,78.1944,78.058,78.1165,25211.0
2024-02-23 10:20:00,80.19,80.32,80.19,80.31,21393.0,78.1262,78.2529,78.1262,78.2431,21393.0
2024-02-23 10:30:00,80.31,80.43,80.27,80.41,18875.0,78.2431,78.36,78.2042,78.3405,18875.0
2024-02-23 10:40:00,80.44,80.52,80.39,80.45,15948.0,78.3698,78.4477,78.3211,78.3795,15948.0
2024-02-23 10:50:00,80.45,80.55,80.4,80.55,11283.0,78.3795,78.4769,78.3308,78.4769,11283.0
2024-02-23 11:00:00,80.56,80.56,80.46,80.5,20426.0,78.4867,78.4867,78.3893,78.4282,20426.0
2024-02-23 11:10:00,80.5,80.51,80.39,80.45,13495.0,78.4282,78.438,78.3211,78.3795,13495.0
2024-02-23 11:20:00,80.47,80.47,80.34,80.38,17875.0,78.399,78.399,78.2723,78.3113,17875.0
2024-02-23 11:30:00,80.37,80.41,80.3,80.4,14658.0,78.3016,78.3405,78.2334,78.3308,14658.0
2024-02-23 11:40:00,80.4,80.48,80.39,80.47,14210.0,78.3308,78.4087,78.3211,78.399,14210.0
2024-02-23 11:50:00,80.47,80.51,80.37,80.4,17893.0,78.399,78.438,78.3016,78.3308,17893.0
2024-02-23 12:00:00,80.41,80.41,80.32,80.32,9048.0,78.3405,78.3405,78.2529,78.2529,9048.0
2024-02-23 12:10:00,80.32,80.35,80.26,80.31,24399.0,78.2529,78.2821,78.1944,78.2431,24399.0
2024-02-23 12:20:00,80.32,80.32,80.23,80.31,19869.0,78.2529,78.2529,78.1652,78.2431,19869.0
2024-02-23 12:30:00,80.32,80.4,80.28,80.38,13333.0,78.2529,78.3308,78.2139,78.3113,13333.0
2024-02-23 12:40:00,80.4,80.43,80.37,80.4,26813.0,78.3308,78.36,78.3016,78.3308,26813.0
2024-02-23 12:50:00,80.41,80.41,80.31,80.33,10685.0,78.3405,78.3405,78.2431,78.2626,10685.0
2024-02-23 13:00:00,80.32,80.32,80.2,80.22,18317.0,78.2529,78.2529,78.136,78.1554,18317.0
2024-02-23 13:10:00,80.22,80.27,80.15,80.19,13492.0,78.1554,78.2042,78.0872,78.1262,13492.0
2024-02-23 13:20:00,80.2,80.25,80.19,80.21,11918.0,78.136,78.1847,78.1262,78.1457,11918.0
2024-02-23 13:30:00,80.21,80.33,80.21,80.29,16543.0,78.1457,78.2626,78.1457,78.2236,16543.0
2024-02-23 13:40:00,80.29,80.29,80.15,80.23,77452.0,78.2236,78.2236,78.0872,78.1652,77452.0
2024-02-23 13:50:00,80.23,80.37,80.21,80.34,28331.0,78.1652,78.3016,78.1457,78.2723,28331.0
2024-02-23 14:00:00,80.35,80.42,80.3,80.36,20571.0,78.2821,78.3503,78.2334,78.2918,20571.0
2024-02-23 14:10:00,80.35,80.36,80.22,80.23,19680.0,78.2821,78.2918,78.1554,78.1652,19680.0
2024-02-23 14:20:00,80.23,80.26,80.2,80.22,31010.0,78.1652,78.1944,78.136,78.1554,31010.0
2024-02-23 14:30:00,80.22,80.25,80.17,80.23,16273.0,78.1554,78.1847,78.1067,78.1652,16273.0
2024-02-23 14:40:00,80.23,80.27,80.21,80.24,22937.0,78.1652,78.2042,78.1457,78.1749,22937.0
2024-02-23 14:50:00,80.22,80.27,80.19,80.26,17900.0,78.1554,78.2042,78.1262,78.1944,17900.0
2024-02-23 15:00:00,80.26,80.29,80.23,80.24,24266.0,78.1944,78.2236,78.1652,78.1749,24266.0
2024-02-23 15:10:00,80.24,80.37,80.24,80.35,29033.0,78.1749,78.3016,78.1749,78.2821,29033.0
2024-02-23 15:20:00,80.36,80.42,80.33,80.34,30520.0,78.2918,78.3503,78.2626,78.2723,30520.0
2024-02-23 15:30:00,80.33,80.44,80.31,80.38,32891.0,78.2626,78.3698,78.2431,78.3113,32891.0
2024-02-23 15:40:00,80.39,80.5,80.3,80.5,57331.0,78.3211,78.4282,78.2334,78.4282,57331.0
2024-02-23 15:50:00,80.51,80.55,80.36,80.41,178925.0,78.438,78.4769,78.2918,78.3405,178925.0
2024-02-26 09:30:00,80.1,80.52,80.07,80.26,49332.0,78.0385,78.4477,78.0093,78.1944,49332.0
2024-02-26 09:40:00,80.24,80.53,80.24,80.53,22857.0,78.1749,78.4575,78.1749,78.4575,22857.0
2024-02-26 09:50:00,80.51,80.62,80.46,80.56,34903.0,78.438,78.5451,78.3893,78.4867,34903.0
2024-02-26 10:00:00,80.55,80.61,80.32,80.37,23035.0,78.4769,78.5354,78.2529,78.3016,23035.0
2024-02-26 10:10:00,80.37,80.41,80.03,80.08,32910.0,78.3016,78.3405,77.9703,78.019,32910.0
2024-02-26 10:20:00,80.08,80.11,79.91,79.91,27712.0,78.019,78.0483,77.8534,77.8534,27712.0
2024-02-26 10:30:00,79.92,79.98,79.86,79.89,24189.0,77.8632,77.9216,77.8047,77.8339,24189.0
2024-02-26 10:40:00,79.9,79.91,79.67,79.67,21876.0,77.8437,77.8534,77.6196,77.6196,21876.0
2024-02-26 10:50:00,79.66,79.72,79.63,79.7,23040.0,77.6098,77.6683,77.5806,77.6488,23040.0
2024-02-26 11:00:00,79.72,79.77,79.61,79.64,20989.0,77.6683,77.717,77.5611,77.5904,20989.0
2024-02-26 11:10:00,79.65,79.84,79.65,79.76,17411.0,77.6001,77.7852,77.6001,77.7073,17411.0
2024-02-26 11:20:00,79.75,79.81,79.72,79.8,26960.0,77.6975,77.756,77.6683,77.7462,26960.0
2024-02-26 11:30:00,79.8,79.83,79.7,79.74,21107.0,77.7462,77.7755,77.6488,77.6878,21107.0
2024-02-26 11:40:00,79.75,79.91,79.73,79.91,37057.0,77.6975,77.8534,77.678,77.8534,37057.0
2024-02-26 11:50:00,79.9,79.94,79.88,79.91,21770.0,77.8437,77.8826,77.8242,77.8534,21770.0
2024-02-26 12:00:00,79.89,79.92,79.84,79.9,13355.0,77.8339,77.8632,77.7852,77.8437,13355.0
2024-02-26 12:10:00,79.89,79.91,79.86,79.87,12969.0,77.8339,77.8534,77.8047,77.8144,12969.0
2024-02-26 12:20:00,79.89,79.93,79.88,79.92,21423.0,77.8339,77.8729,77.8242,77.8632,21423.0
2024-02-26 12:30:00,79.91,79.91,79.82,79.84,18052.0,77.8534,77.8534,77.7657,77.7852,18052.0
2024-02-26 12:40:00,79.83,79.89,79.81,79.88,14867.0,77.7755,77.8339,77.756,77.8242,14867.0
2024-02-26 12:50:00,79.88,79.91,79.81,79.83,25638.0,77.8242,77.8534,77.756,77.7755,25638.0
2024-02-26 13:00:00,79.84,79.85,79.79,79.81,20692.0,77.7852,77.795,77.7365,77.756,20692.0
2024-02-26 13:10:00,79.81,79.88,79.79,79.8,30269.0,77.756,77.8242,77.7365,77.7462,30269.0
2024-02-26 13:20:00,79.8,79.8,79.67,79.71,23467.0,77.7462,77.7462,77.6196,77.6586,23467.0
2024-02-26 13:30:00,79.71,79.71,79.67,79.69,26368.0,77.6586,77.6586,77.6196,77.6391,26368.0
2024-02-26 13:40:00,79.69,79.71,79.62,79.63,25548.0,77.6391,77.6586,77.5709,77.5806,25548.0
2024-02-26 13:50:00,79.63,79.68,79.62,79.66,28245.0,77.5806,77.6293,77.5709,77.6098,28245.0
2024-02-26 14:00:00,79.65,79.68,79.61,79.61,61623.0,77.6001,77.6293,77.5611,77.5611,61623.0
2024-02-26 14:10:00,79.61,79.71,79.6,79.7,43146.0,77.5611,77.6586,77.5514,77.6488,43146.0
2024-02-26 14:20:00,79.72,79.79,79.69,79.79,16309.0,77.6683,77.7365,77.6391,77.7365,16309.0
2024-02-26 14:30:00,79.79,79.8,79.73,79.8,27832.0,77.7365,77.7462,77.678,77.7462,27832.0
2024-02-26 14:40:00,79.8,79.84,79.76,79.78,68249.0,77.7462,77.7852,77.7073,77.7268,68249.0
2024-02-26 14:50:00,79.78,79.82,79.73,79.75,16673.0,77.7268,77.7657,77.678,77.6975,16673.0
2024-02-26 15:00:00,79.76,79.84,79.76,79.84,19846.0,77.7073,77.7852,77.7073,77.7852,19846.0
2024-02-26 15:10:00,79.84,79.86,79.79,79.83,23977.0,77.7852,77.8047,77.7365,77.7755,23977.0
2024-02-26 15:20:00,79.83,79.85,79.79,79.84,34293.0,77.7755,77.795,77.7365,77.7852,34293.0
2024-02-26 15:30:00,79.84,79.87,79.8,79.84,34044.0,77.7852,77.8144,77.7462,77.7852,34044.0
2024-02-26 15:40:00,79.84,79.95,79.84,79.95,65343.0,77.7852,77.8924,77.7852,77.8924,65343.0
2024-02-26 15:50:00,79.96,79.97,79.69,79.7,144165.0,77.9021,77.9119,77.6391,77.6488,144165.0
2024-02-27 09:30:00,79.57,79.74,79.4,79.74,37859.0,77.5222,77.6878,77.3565,77.6878,37859.0
2024-02-27 09:40:00,79.73,79.97,79.67,79.71,15983.0,77.678,77.9119,77.6196,77.6586,15983.0
2024-02-27 09:50:00,79.68,79.76,79.61,79.64,23939.0,77.6293,77.7073,77.5611,77.5904,23939.0
2024-02-27 10:00:00,79.69,79.72,79.56,79.57,29404.0,77.6391,77.6683,77.5124,77.5222,29404.0
2024-02-27 10:10:00,79.57,79.63,79.51,79.61,29203.0,77.5222,77.5806,77.4637,77.5611,29203.0
2024-02-27 10:20:00,79.62,79.87,79.62,79.87,17828.0,77.5709,77.8144,77.5709,77.8144,17828.0
2024-02-27 10:30:00,79.88,79.88,79.7,79.77,19252.0,77.8242,77.8242,77.6488,77.717,19252.0
2024-02-27 10:40:00,79.77,79.92,79.77,79.84,20009.0,77.717,77.8632,77.717,77.7852,20009.0
2024-02-27 10:50:00,79.85,79.9,79.82,79.88,14368.0,77.795,77.8437,77.7657,77.8242,14368.0
2024-02-27 11:00:00,79.89,80.0,79.88,79.99,16975.0,77.8339,77.9411,77.8242,77.9314,16975.0
2024-02-27 11:10:00,79.99,80.04,79.96,80.02,16904.0,77.9314,77.9801,77.9021,77.9606,16904.0
2024-02-27 11:20:00,80.02,80.02,79.94,80.02,24907.0,77.9606,77.9606,77.8826,77.9606,24907.0
2024-02-27 11:30:00,80.02,80.04,79.91,79.95,18373.0,77.9606,77.9801,77.8534,77.8924,18373.0
2024-02-27 11:40:00,79.95,80.05,79.95,80.05,13396.0,77.8924,77.9898,77.8924,77.9898,13396.0
2024-02-27 11:50:00,80.04,80.07,80.01,80.05,19127.0,77.9801,78.0093,77.9508,77.9898,19127.0
2024-02-27 12:00:00,80.05,80.1,80.04,80.06,23368.0,77.9898,78.0385,77.9801,77.9996,23368.0
2024-02-27 12:10:00,80.06,80.14,80.03,80.14,17346.0,77.9996,78.0775,77.9703,78.0775,17346.0
2024-02-27 12:20:00,80.14,80.14,80.11,80.13,14304.0,78.0775,78.0775,78.0483,78.0678,14304.0
2024-02-27 12:30:00,80.12,80.19,80.11,80.16,17597.0,78.058,78.1262,78.0483,78.097,17597.0
2024-02-27 12:40:00,80.17,80.18,80.13,80.15,19291.0,78.1067,78.1165,78.0678,78.0872,19291.0
2024-02-27 12:50:00,80.15,80.18,80.11,80.12,20122.0,78.0872,78.1165,78.0483,78.058,20122.0
2024-02-27 13:00:00,80.12,80.14,80.08,80.1,25636.0,78.058,78.0775,78.019,78.0385,25636.0
2024-02-27 13:10:00,80.11,80.15,80.07,80.12,33247.0,78.0483,78.0872,78.0093,78.058,33247.0
2024-02-27 13:20:00,80.12,80.16,80.08,80.09,19777.0,78.058,78.097,78.019,78.0288,19777.0
2024-02-27 13:30:00,80.09,80.1,80.04,80.09,13096.0,78.0288,78.0385,77.9801,78.0288,13096.0
2024-02-27 13:40:00,80.09,80.13,80.08,80.13,17020.0,78.0288,78.0678,78.019,78.0678,17020.0
2024-02-27 13:50:00,80.13,80.15,80.08,80.11,28020.0,78.0678,78.0872,78.019,78.0483,28020.0
2024-02-27 14:00:00,80.1,80.11,80.01,80.05,28793.0,78.0385,78.0483,77.9508,77.9898,28793.0
2024-02-27 14:10:00,80.05,80.07,80.03,80.06,27990.0,77.9898,78.0093,77.9703,77.9996,27990.0
2024-02-27 14:20:00,80.05,80.05,80.01,80.02,18450.0,77.9898,77.9898,77.9508,77.9606,18450.0
2024-02-27 14:30:00,80.02,80.05,80.01,80.04,15546.0,77.9606,77.9898,77.9508,77.9801,15546.0
2024-02-27 14:40:00,80.05,80.07,80.02,80.03,17679.0,77.9898,78.0093,77.9606,77.9703,17679.0
2024-02-27 14:50:00,80.02,80.06,79.98,80.06,16409.0,77.9606,77.9996,77.9216,77.9996,16409.0
2024-02-27 15:00:00,80.05,80.16,80.04,80.12,22643.0,77.9898,78.097,77.9801,78.058,22643.0
2024-02-27 15:10:00,80.12,80.18,80.1,80.16,27634.0,78.058,78.1165,78.0385,78.097,27634.0
2024-02-27 15:20:00,80.17,80.25,80.16,80.2,22572.0,78.1067,78.1847,78.097,78.136,22572.0
2024-02-27 15:30:00,80.2,80.24,80.15,80.17,32539.0,78.136,78.1749,78.0872,78.1067,32539.0
2024-02-27 15:40:00,80.17,80.26,80.16,80.25,36407.0,78.1067,78.1944,78.097,78.1847,36407.0
2024-02-27 15:50:00,80.26,80.3,80.19,80.19,154888.0,78.1944,78.2334,78.1262,78.1262,154888.0
2024-02-28 09:30:00,80.2,80.51,80.06,80.48,57365.0,78.136,78.438,77.9996,78.4087,57365.0
2024-02-28 09:40:00,80.53,80.81,80.5,80.66,21138.0,78.4575,78.7303,78.4282,78.5841,21138.0
2024-02-28 09:50:00,80.67,80.73,80.49,80.55,19914.0,78.5939,78.6523,78.4185,78.4769,19914.0
2024-02-28 10:00:00,80.56,80.64,80.46,80.56,13303.0,78.4867,78.5646,78.3893,78.4867,13303.0
2024-02-28 10:10:00,80.58,80.65,80.52,80.62,10210.0,78.5062,78.5744,78.4477,78.5451,10210.0
2024-02-28 10:20:00,80.64,80.77,80.62,80.77,16612.0,78.5646,78.6913,78.5451,78.6913,16612.0
2024-02-28 10:30:00,80.78,80.88,80.74,80.82,15179.0,78.701,78.7985,78.6621,78.74,15179.0
2024-02-28 10:40:00,80.82,80.88,80.77,80.88,18312.0,78.74,78.7985,78.6913,78.7985,18312.0
2024-02-28 10:50:00,80.88,80.97,80.87,80.95,23734.0,78.7985,78.8861,78.7887,78.8667,23734.0
2024-02-28 11:00:00,80.96,80.97,80.89,80.93,16860.0,78.8764,78.8861,78.8082,78.8472,16860.0
2024-02-28 11:10:00,80.94,80.94,80.82,80.84,18164.0,78.8569,78.8569,78.74,78.7595,18164.0
2024-02-28 11:20:00,80.84,80.84,80.73,80.77,22874.0,78.7595,78.7595,78.6523,78.6913,22874.0
2024-02-28 11:30:00,80.78,80.79,80.67,80.68,25240.0,78.701,78.7108,78.5939,78.6036,25240.0
2024-02-28 11:40:00,80.68,80.76,80.64,80.74,29338.0,78.6036,78.6815,78.5646,78.6621,29338.0
2024-02-28 11:50:00,80.74,80.75,80.61,80.64,37964.0,78.6621,78.6718,78.5354,78.5646,37964.0
2024-02-28 12:00:00,80.64,80.67,80.59,80.62,25237.0,78.5646,78.5939,78.5159,78.5451,25237.0
2024-02-28 12:10:00,80.63,80.68,80.44,80.44,18924.0,78.5549,78.6036,78.3698,78.3698,18924.0
2024-02-28 12:20:00,80.45,80.56,80.43,80.56,24311.0,78.3795,78.4867,78.36,78.4867,24311.0
2024-02-28 12:30:00,80.56,80.59,80.54,80.59,14167.0,78.4867,78.5159,78.4672,78.5159,14167.0
2024-02-28 12:40:00,80.58,80.61,80.54,80.59,17773.0,78.5062,78.5354,78.4672,78.5159,17773.0
2024-02-28 12:50:00,80.59,80.6,80.56,80.58,12379.0,78.5159,78.5257,78.4867,78.5062,12379.0
2024-02-28 13:00:00,80.59,80.62,80.55,80.62,13170.0,78.5159,78.5451,78.4769,78.5451,13170.0
2024-02-28 13:10:00,80.61,80.63,80.57,80.62,13989.0,78.5354,78.5549,78.4964,78.5451,13989.0
2024-02-28 13:20:00,80.63,80.68,80.62,80.66,9353.0,78.5549,78.6036,78.5451,78.5841,9353.0
2024-02-28 13:30:00,80.67,80.71,80.62,80.71,14781.0,78.5939,78.6328,78.5451,78.6328,14781.0
2024-02-28 13:40:00,80.7,80.7,80.64,80.66,17793.0,78.6231,78.6231,78.5646,78.5841,17793.0
2024-02-28 13:50:00,80.67,80.72,80.66,80.68,11329.0,78.5939,78.6426,78.5841,78.6036,11329.0
2024-02-28 14:00:00,80.69,80.72,80.61,80.62,19859.0,78.6133,78.6426,78.5354,78.5451,19859.0
2024-02-28 14:10:00,80.62,80.71,80.55,80.7,21694.0,78.5451,78.6328,78.4769,78.6231,21694.0
2024-02-28 14:20:00,80.7,80.74,80.65,80.65,17628.0,78.6231,78.6621,78.5744,78.5744,17628.0
2024-02-28 14:30:00,80.65,80.71,80.63,80.7,17696.0,78.5744,78.6328,78.5549,78.6231,17696.0
2024-02-28 14:40:00,80.7,80.7,80.63,80.64,15961.0,78.6231,78.6231,78.5549,78.5646,15961.0
2024-02-28 14:50:00,80.64,80.67,80.6,80.66,18151.0,78.5646,78.5939,78.5257,78.5841,18151.0
2024-02-28 15:00:00,80.67,80.73,80.57,80.59,21797.0,78.5939,78.6523,78.4964,78.5159,21797.0
2024-02-28 15:10:00,80.59,80.61,80.53,80.57,21781.0,78.5159,78.5354,78.4575,78.4964,21781.0
2024-02-28 15:20:00,80.57,80.61,80.5,80.52,32430.0,78.4964,78.5354,78.4282,78.4477,32430.0
2024-02-28 15:30:00,80.52,80.61,80.51,80.61,52971.0,78.4477,78.5354,78.438,78.5354,52971.0
2024-02-28 15:40:00,80.6,80.62,80.4,80.49,56565.0,78.5257,78.5451,78.3308,78.4185,56565.0
2024-02-28 15:50:00,80.48,80.6,80.34,80.58,165424.0,78.4087,78.5257,78.2723,78.5062,165424.0
2024-02-29 09:30:00,80.97,81.26,80.67,81.17,79333.0,78.8861,79.1687,78.5939,79.081,79333.0
2024-02-29 09:40:00,81.16,81.23,80.84,80.85,27461.0,79.0712,79.1394,78.7595,78.7692,27461.0
2024-02-29 09:50:00,80.85,80.88,80.66,80.84,25184.0,78.7692,78.7985,78.5841,78.7595,25184.0
2024-02-29 10:00:00,80.87,80.94,80.59,80.69,25960.0,78.7887,78.8569,78.5159,78.6133,25960.0
2024-02-29 10:10:00,80.67,80.73,80.59,80.67,60370.0,78.5939,78.6523,78.5159,78.5939,60370.0
2024-02-29 10:20:00,80.68,80.69,80.49,80.49,25261.0,78.6036,78.6133,78.4185,78.4185,25261.0
2024-02-29 10:30:00,80.49,80.54,80.38,80.45,27579.0,78.4185,78.4672,78.3113,78.3795,27579.0
2024-02-29 10:40:00,80.44,80.49,80.38,80.49,16493.0,78.3698,78.4185,78.3113,78.4185,16493.0
2024-02-29 10:50:00,80.5,80.62,80.47,80.61,25562.0,78.4282,78.5451,78.399,78.5354,25562.0
2024-02-29 11:00:00,80.62,80.63,80.52,80.59,17398.0,78.5451,78.5549,78.4477,78.5159,17398.0
2024-02-29 11:10:00,80.6,80.65,80.59,80.65,15580.0,78.5257,78.5744,78.5159,78.5744,15580.0
2024-02-29 11:20:00,80.65,80.68,80.59,80.59,18848.0,78.5744,78.6036,78.5159,78.5159,18848.0
2024-02-29 11:30:00,80.59,80.59,80.37,80.37,20894.0,78.5159,78.5159,78.3016,78.3016,20894.0
2024-02-29 11:40:00,80.37,80.45,80.34,80.43,25096.0,78.3016,78.3795,78.2723,78.36,25096.0
2024-02-29 11:50:00,80.44,80.51,80.41,80.42,19718.0,78.3698,78.438,78.3405,78.3503,19718.0
2024-02-29 12:00:00,80.42,80.45,80.38,80.44,21439.0,78.3503,78.3795,78.3113,78.3698,21439.0
2024-02-29 12:10:00,80.43,80.53,80.43,80.53,18435.0,78.36,78.4575,78.36,78.4575,18435.0
2024-02-29 12:20:00,80.53,80.56,80.49,80.51,27965.0,78.4575,78.4867,78.4185,78.438,27965.0
2024-02-29 12:30:00,80.5,80.63,80.49,80.59,24447.0,78.4282,78.5549,78.4185,78.5159,24447.0
2024-02-29 12:40:00,80.59,80.65,80.56,80.63,21549.0,78.5159,78.5744,78.4867,78.5549,21549.0
2024-02-29 12:50:00,80.64,80.68,80.6,80.62,19832.0,78.5646,78.6036,78.5257,78.5451,19832.0
2024-02-29 13:00:00,80.62,80.84,80.59,80.69,56970.0,78.5451,78.7595,78.5159,78.6133,56970.0
2024-02-29 13:10:00,80.69,80.71,80.66,80.68,16039.0,78.6133,78.6328,78.5841,78.6036,16039.0
2024-02-29 13:20:00,80.69,80.7,80.61,80.64,28127.0,78.6133,78.6231,78.5354,78.5646,28127.0
2024-02-29 13:30:00,80.64,80.75,80.63,80.67,28537.0,78.5646,78.6718,78.5549,78.5939,28537.0
2024-02-29 13:40:00,80.69,80.69,80.55,80.56,25921.0,78.6133,78.6133,78.4769,78.4867,25921.0
2024-02-29 13:50:00,80.56,80.61,80.52,80.56,22248.0,78.4867,78.5354,78.4477,78.4867,22248.0
2024-02-29 14:00:00,80.56,80.58,80.41,80.41,38494.0,78.4867,78.5062,78.3405,78.3405,38494.0
2024-02-29 14:10:00,80.41,80.53,80.41,80.48,25603.0,78.3405,78.4575,78.3405,78.4087,25603.0
2024-02-29 14:20:00,80.48,80.51,80.4,80.43,25288.0,78.4087,78.438,78.3308,78.36,25288.0
2024-02-29 14:30:00,80.44,80.44,80.37,80.39,28004.0,78.3698,78.3698,78.3016,78.3211,28004.0
2024-02-29 14:40:00,80.4,80.43,80.36,80.4,21820.0,78.3308,78.36,78.2918,78.3308,21820.0
2024-02-29 14:50:00,80.4,80.48,80.39,80.47,22745.0,78.3308,78.4087,78.3211,78.399,22745.0
2024-02-29 15:00:00,80.47,80.56,80.47,80.5,21978.0,78.399,78.4867,78.399,78.4282,21978.0
2024-02-29 15:10:00,80.5,80.56,80.48,80.56,22245.0,78.4282,78.4867,78.4087,78.4867,22245.0
2024-02-29 15:20:00,80.56,80.59,80.5,80.59,30584.0,78.4867,78.5159,78.4282,78.5159,30584.0
2024-02-29 15:30:00,80.59,80.72,80.57,80.72,44766.0,78.5159,78.6426,78.4964,78.6426,44766.0
2024-02-29 15:40:00,80.72,80.85,80.72,80.83,59782.0,78.6426,78.7692,78.6426,78.7497,59782.0
2024-02-29 15:50:00,80.84,80.85,80.68,80.68,345175.0,78.7595,78.7692,78.6036,78.6036,345175.0
2024-03-01 09:30:00,80.56,80.75,80.47,80.49,69334.0,78.4867,78.6718,78.399,78.4185,69334.0
2024-03-01 09:40:00,80.47,80.47,80.31,80.31,25814.0,78.399,78.399,78.2431,78.2431,25814.0
2024-03-01 09:50:00,80.29,80.31,80.15,80.28,29217.0,78.2236,78.2431,78.0872,78.2139,29217.0
2024-03-01 10:00:00,80.29,80.48,80.25,80.36,24104.0,78.2236,78.4087,78.1847,78.2918,24104.0
2024-03-01 10:10:00,80.37,80.47,80.32,80.46,13140.0,78.3016,78.399,78.2529,78.3893,13140.0
2024-03-01 10:20:00,80.44,80.62,80.43,80.6,9559.0,78.3698,78.5451,78.36,78.5257,9559.0
2024-03-01 10:30:00,80.61,80.71,80.57,80.6,18074.0,78.5354,78.6328,78.4964,78.5257,18074.0
2024-03-01 10:40:00,80.61,80.76,80.61,80.67,26131.0,78.5354,78.6815,78.5354,78.5939,26131.0
2024-03-01 10:50:00,80.67,80.78,80.64,80.75,22482.0,78.5939,78.701,78.5646,78.6718,22482.0
2024-03-01 11:00:00,80.76,80.79,80.71,80.74,20875.0,78.6815,78.7108,78.6328,78.6621,20875.0
2024-03-01 11:10:00,80.74,80.74,80.5,80.51,17100.0,78.6621,78.6621,78.4282,78.438,17100.0
2024-03-01 11:20:00,80.5,80.55,80.32,80.35,22357.0,78.4282,78.4769,78.2529,78.2821,22357.0
2024-03-01 11:30:00,80.35,80.44,80.29,80.44,28059.0,78.2821,78.3698,78.2236,78.3698,28059.0
2024-03-01 11:40:00,80.44,80.53,80.42,80.52,15829.0,78.3698,78.4575,78.3503,78.4477,15829.0
2024-03-01 11:50:00,80.5,80.54,80.43,80.51,19081.0,78.4282,78.4672,78.36,78.438,19081.0
2024-03-01 12:00:00,80.52,80.57,80.49,80.52,19018.0,78.4477,78.4964,78.4185,78.4477,19018.0
2024-03-01 12:10:00,80.52,80.56,80.5,80.54,17512.0,78.4477,78.4867,78.4282,78.4672,17512.0
2024-03-01 12:20:00,80.54,80.59,80.53,80.54,27047.0,78.4672,78.5159,78.4575,78.4672,27047.0
2024-03-01 12:30:00,80.55,80.64,80.54,80.63,20418.0,78.4769,78.5646,78.4672,78.5549,20418.0
2024-03-01 12:40:00,80.62,80.65,80.59,80.65,26842.0,78.5451,78.5744,78.5159,78.5744,26842.0
2024-03-01 12:50:00,80.64,80.68,80.54,80.56,19258.0,78.5646,78.6036,78.4672,78.4867,19258.0
2024-03-01 13:00:00,80.57,80.57,80.44,80.46,18106.0,78.4964,78.4964,78.3698,78.3893,18106.0
2024-03-01 13:10:00,80.46,80.51,80.4,80.41,24521.0,78.3893,78.438,78.3308,78.3405,24521.0
2024-03-01 13:20:00,80.41,80.55,80.41,80.54,19551.0,78.3405,78.4769,78.3405,78.4672,19551.0
2024-03-01 13:30:00,80.54,80.54,80.41,80.42,17209.0,78.4672,78.4672,78.3405,78.3503,17209.0
2024-03-01 13:40:00,80.42,80.51,80.42,80.43,24832.0,78.3503,78.438,78.3503,78.36,24832.0
2024-03-01 13:50:00,80.44,80.51,80.38,80.51,18622.0,78.3698,78.438,78.3113,78.438,18622.0
2024-03-01 14:00:00,80.52,80.64,80.51,80.59,20922.0,78.4477,78.5646,78.438,78.5159,20922.0
2024-03-01 14:10:00,80.6,80.62,80.46,80.47,22212.0,78.5257,78.5451,78.3893,78.399,22212.0
2024-03-01 14:20:00,80.47,80.56,80.46,80.54,28031.0,78.399,78.4867,78.3893,78.4672,28031.0
2024-03-01 14:30:00,80.54,80.57,80.5,80.52,22837.0,78.4672,78.4964,78.4282,78.4477,22837.0
2024-03-01 14:40:00,80.52,80.52,80.46,80.46,19247.0,78.4477,78.4477,78.3893,78.3893,19247.0
2024-03-01 14:50:00,80.46,80.49,80.4,80.43,34754.0,78.3893,78.4185,78.3308,78.36,34754.0
2024-03-01 15:00:00,80.43,80.43,80.35,80.38,21606.0,78.36,78.36,78.2821,78.3113,21606.0
2024-03-01 15:10:00,80.38,80.5,80.36,80.46,20346.0,78.3113,78.4282,78.2918,78.3893,20346.0
2024-03-01 15:20:00,80.46,80.52,80.42,80.44,29831.0,78.3893,78.4477,78.3503,78.3698,29831.0
2024-03-01 15:30:00,80.44,80.51,80.4,80.5,39430.0,78.3698,78.438,78.3308,78.4282,39430.0
2024-03-01 15:40:00,80.49,80.5,80.4,80.43,191263.0,78.4185,78.4282,78.3308,78.36,191263.0
2024-03-01 15:50:00,80.41,80.48,80.32,80.43,248697.0,78.3405,78.4087,78.2529,78.36,248697.0
2024-03-04 09:30:00,79.79,79.8,78.99,79.06,130368.0,77.7365,77.7462,76.9571,77.0253,130368.0
2024-03-04 09:40:00,79.1,79.42,79.09,79.2,62677.0,77.0643,77.376,77.0545,77.1617,62677.0
2024-03-04 09:50:00,79.21,79.37,78.94,79.06,54166.0,77.1714,77.3273,76.9084,77.0253,54166.0
2024-03-04 10:00:00,79.06,79.12,78.65,78.66,79496.0,77.0253,77.0837,76.6258,76.6356,79496.0
2024-03-04 10:10:00,78.66,79.03,78.62,78.95,109165.0,76.6356,76.9961,76.5966,76.9181,109165.0
2024-03-04 10:20:00,78.96,79.25,78.96,79.22,57034.0,76.9279,77.2104,76.9279,77.1812,57034.0
2024-03-04 10:30:00,79.2,79.24,79.0,79.08,33722.0,77.1617,77.2007,76.9668,77.0448,33722.0
2024-03-04 10:40:00,79.08,79.25,79.07,79.18,45803.0,77.0448,77.2104,77.035,77.1422,45803.0
2024-03-04 10:50:00,79.19,79.24,79.11,79.13,43949.0,77.1519,77.2007,77.074,77.0935,43949.0
2024-03-04 11:00:00,79.14,79.24,79.09,79.09,26114.0,77.1032,77.2007,77.0545,77.0545,26114.0
2024-03-04 11:10:00,79.09,79.11,78.93,78.98,18142.0,77.0545,77.074,76.8986,76.9474,18142.0
2024-03-04 11:20:00,78.99,79.17,78.98,79.17,17031.0,76.9571,77.1325,76.9474,77.1325,17031.0
2024-03-04 11:30:00,79.17,79.3,79.17,79.2,22664.0,77.1325,77.2591,77.1325,77.1617,22664.0
2024-03-04 11:40:00,79.2,79.25,79.16,79.17,17050.0,77.1617,77.2104,77.1227,77.1325,17050.0
2024-03-04 11:50:00,79.17,79.23,79.1,79.1,15184.0,77.1325,77.1909,77.0643,77.0643,15184.0
2024-03-04 12:00:00,79.11,79.17,79.08,79.17,18356.0,77.074,77.1325,77.0448,77.1325,18356.0
2024-03-04 12:10:00,79.16,79.22,79.08,79.09,15797.0,77.1227,77.1812,77.0448,77.0545,15797.0
2024-03-04 12:20:00,79.1,79.25,79.09,79.25,15268.0,77.0643,77.2104,77.0545,77.2104,15268.0
2024-03-04 12:30:00,79.25,79.34,79.25,79.31,19511.0,77.2104,77.2981,77.2104,77.2689,19511.0
2024-03-04 12:40:00,79.32,79.37,79.25,79.31,17208.0,77.2786,77.3273,77.2104,77.2689,17208.0
2024-03-04 12:50:00,79.31,79.45,79.3,79.39,25444.0,77.2689,77.4053,77.2591,77.3468,25444.0
2024-03-04 13:00:00,79.39,79.44,79.29,79.42,17264.0,77.3468,77.3955,77.2494,77.376,17264.0
2024-03-04 13:10:00,79.42,79.45,79.35,79.37,16245.0,77.376,77.4053,77.3078,77.3273,16245.0
2024-03-04 13:20:00,79.36,79.41,79.33,79.4,15968.0,77.3176,77.3663,77.2883,77.3565,15968.0
2024-03-04 13:30:00,79.4,79.44,79.35,79.41,19764.0,77.3565,77.3955,77.3078,77.3663,19764.0
2024-03-04 13:40:00,79.41,79.5,79.4,79.45,21960.0,77.3663,77.454,77.3565,77.4053,21960.0
2024-03-04 13:50:00,79.44,79.48,79.35,79.4,19074.0,77.3955,77.4345,77.3078,77.3565,19074.0
2024-03-04 14:00:00,79.42,79.45,79.37,79.39,26273.0,77.376,77.4053,77.3273,77.3468,26273.0
2024-03-04 14:10:00,79.39,79.41,79.34,79.35,20506.0,77.3468,77.3663,77.2981,77.3078,20506.0
2024-03-04 14:20:00,79.35,79.41,79.24,79.39,26374.0,77.3078,77.3663,77.2007,77.3468,26374.0
2024-03-04 14:30:00,79.39,79.54,79.37,79.54,30014.0,77.3468,77.4929,77.3273,77.4929,30014.0
2024-03-04 14:40:00,79.55,79.64,79.51,79.56,20717.0,77.5027,77.5904,77.4637,77.5124,20717.0
2024-03-04 14:50:00,79.56,79.61,79.52,79.58,22074.0,77.5124,77.5611,77.4735,77.5319,22074.0
2024-03-04 15:00:00,79.58,79.62,79.55,79.61,26298.0,77.5319,77.5709,77.5027,77.5611,26298.0
2024-03-04 15:10:00,79.62,79.65,79.59,79.6,24612.0,77.5709,77.6001,77.5417,77.5514,24612.0
2024-03-04 15:20:00,79.59,79.6,79.49,79.57,27145.0,77.5417,77.5514,77.4442,77.5222,27145.0
2024-03-04 15:30:00,79.56,79.63,79.51,79.62,47941.0,77.5124,77.5806,77.4637,77.5709,47941.0
2024-03-04 15:40:00,79.62,79.69,79.6,79.67,65883.0,77.5709,77.6391,77.5514,77.6196,65883.0
2024-03-04 15:50:00,79.65,79.79,79.6,79.75,201573.0,77.6001,77.7365,77.5514,77.6975,201573.0
2024-03-05 09:30:00,79.61,80.15,79.21,80.08,52635.0,77.5611,78.0872,77.1714,78.019,52635.0
2024-03-05 09:40:00,80.09,80.38,80.09,80.33,21695.0,78.0288,78.3113,78.0288,78.2626,21695.0
2024-03-05 09:50:00,80.29,80.39,80.25,80.39,21316.0,78.2236,78.3211,78.1847,78.3211,21316.0
2024-03-05 10:00:00,80.41,80.71,80.41,80.49,21702.0,78.3405,78.6328,78.3405,78.4185,21702.0
2024-03-05 10:10:00,80.45,80.55,80.4,80.48,28205.0,78.3795,78.4769,78.3308,78.4087,28205.0
2024-03-05 10:20:00,80.47,80.5,80.34,80.37,33185.0,78.399,78.4282,78.2723,78.3016,33185.0
2024-03-05 10:30:00,80.37,80.54,80.31,80.54,32652.0,78.3016,78.4672,78.2431,78.4672,32652.0
2024-03-05 10:40:00,80.57,80.62,80.53,80.6,18222.0,78.4964,78.5451,78.4575,78.5257,18222.0
2024-03-05 10:50:00,80.58,80.7,80.57,80.66,15145.0,78.5062,78.6231,78.4964,78.5841,15145.0
2024-03-05 11:00:00,80.66,80.71,80.61,80.68,13367.0,78.5841,78.6328,78.5354,78.6036,13367.0
2024-03-05 11:10:00,80.68,80.69,80.6,80.62,17167.0,78.6036,78.6133,78.5257,78.5451,17167.0
2024-03-05 11:20:00,80.62,80.68,80.56,80.68,22753.0,78.5451,78.6036,78.4867,78.6036,22753.0
2024-03-05 11:30:00,80.69,80.78,80.69,80.74,22623.0,78.6133,78.701,78.6133,78.6621,22623.0
2024-03-05 11:40:00,80.74,80.74,80.56,80.6,21711.0,78.6621,78.6621,78.4867,78.5257,21711.0
2024-03-05 11:50:00,80.6,80.62,80.54,80.61,17213.0,78.5257,78.5451,78.4672,78.5354,17213.0
2024-03-05 12:00:00,80.62,80.7,80.58,80.68,15791.0,78.5451,78.6231,78.5062,78.6036,15791.0
2024-03-05 12:10:00,80.69,80.71,80.63,80.71,16795.0,78.6133,78.6328,78.5549,78.6328,16795.0
2024-03-05 12:20:00,80.73,80.81,80.71,80.8,15677.0,78.6523,78.7303,78.6328,78.7205,15677.0
2024-03-05 12:30:00,80.8,80.8,80.65,80.68,23395.0,78.7205,78.7205,78.5744,78.6036,23395.0
2024-03-05 12:40:00,80.67,80.74,80.63,80.7,13640.0,78.5939,78.6621,78.5549,78.6231,13640.0
2024-03-05 12:50:00,80.7,80.75,80.67,80.7,16545.0,78.6231,78.6718,78.5939,78.6231,16545.0
2024-03-05 13:00:00,80.71,80.77,80.69,80.76,13264.0,78.6328,78.6913,78.6133,78.6815,13264.0
2024-03-05 13:10:00,80.77,80.8,80.74,80.74,13601.0,78.6913,78.7205,78.6621,78.6621,13601.0
2024-03-05 13:20:00,80.74,80.87,80.74,80.85,15042.0,78.6621,78.7887,78.6621,78.7692,15042.0
2024-03-05 13:30:00,80.85,80.9,80.8,80.81,20439.0,78.7692,78.8179,78.7205,78.7303,20439.0
2024-03-05 13:40:00,80.81,80.93,80.8,80.87,19645.0,78.7303,78.8472,78.7205,78.7887,19645.0
2024-03-05 13:50:00,80.86,80.87,80.77,80.78,23295.0,78.779,78.7887,78.6913,78.701,23295.0
2024-03-05 14:00:00,80.77,80.87,80.74,80.84,21207.0,78.6913,78.7887,78.6621,78.7595,21207.0
2024-03-05 14:10:00,80.84,80.88,80.79,80.82,26569.0,78.7595,78.7985,78.7108,78.74,26569.0
2024-03-05 14:20:00,80.8,80.85,80.75,80.77,19302.0,78.7205,78.7692,78.6718,78.6913,19302.0
2024-03-05 14:30:00,80.77,80.77,80.67,80.75,18415.0,78.6913,78.6913,78.5939,78.6718,18415.0
2024-03-05 14:40:00,80.73,80.74,80.58,80.59,18373.0,78.6523,78.6621,78.5062,78.5159,18373.0
2024-03-05 14:50:00,80.59,80.68,80.56,80.59,23448.0,78.5159,78.6036,78.4867,78.5159,23448.0
2024-03-05 15:00:00,80.59,80.59,80.48,80.52,30708.0,78.5159,78.5159,78.4087,78.4477,30708.0
2024-03-05 15:10:00,80.51,80.54,80.38,80.42,27646.0,78.438,78.4672,78.3113,78.3503,27646.0
2024-03-05 15:20:00,80.43,80.43,80.34,80.36,33937.0,78.36,78.36,78.2723,78.2918,33937.0
2024-03-05 15:30:00,80.35,80.51,80.34,80.47,37054.0,78.2821,78.438,78.2723,78.399,37054.0
2024-03-05 15:40:00,80.46,80.6,80.43,80.6,50767.0,78.3893,78.5257,78.36,78.5257,50767.0
2024-03-05 15:50:00,80.6,80.89,80.57,80.84,189305.0,78.5257,78.8082,78.4964,78.7595,189305.0
2024-03-06 09:30:00,81.15,81.49,80.77,80.91,56882.0,79.0615,79.3928,78.6913,78.8277,56882.0
2024-03-06 09:40:00,80.89,81.0,80.64,80.88,24199.0,78.8082,78.9154,78.5646,78.7985,24199.0
2024-03-06 09:50:00,80.88,81.38,80.87,81.38,21358.0,78.7985,79.2856,78.7887,79.2856,21358.0
2024-03-06 10:00:00,81.33,81.36,81.18,81.3,23797.0,79.2369,79.2661,79.0907,79.2076,23797.0
2024-03-06 10:10:00,81.29,81.47,81.25,81.4,17575.0,79.1979,79.3733,79.1589,79.3051,17575.0
2024-03-06 10:20:00,81.42,81.42,81.31,81.39,21976.0,79.3246,79.3246,79.2174,79.2953,21976.0
2024-03-06 10:30:00,81.39,81.51,81.26,81.42,20064.0,79.2953,79.4122,79.1687,79.3246,20064.0
2024-03-06 10:40:00,81.43,81.54,81.43,81.45,13265.0,79.3343,79.4415,79.3343,79.3538,13265.0
2024-03-06 10:50:00,81.45,81.57,81.45,81.52,18637.0,79.3538,79.4707,79.3538,79.422,18637.0
2024-03-06 11:00:00,81.52,81.64,81.51,81.59,16232.0,79.422,79.5389,79.4122,79.4902,16232.0
2024-03-06 11:10:00,81.6,81.75,81.6,81.73,18102.0,79.4999,79.6461,79.4999,79.6266,18102.0
2024-03-06 11:20:00,81.75,82.04,81.7,82.04,35800.0,79.6461,79.9286,79.5973,79.9286,35800.0
2024-03-06 11:30:00,82.03,82.03,81.77,81.83,16418.0,79.9189,79.9189,79.6655,79.724,16418.0
2024-03-06 11:40:00,81.78,81.83,81.74,81.79,8999.0,79.6753,79.724,79.6363,79.685,8999.0
2024-03-06 11:50:00,81.79,81.88,81.63,81.65,13488.0,79.685,79.7727,79.5291,79.5486,13488.0
2024-03-06 12:00:00,81.61,81.67,81.51,81.53,11999.0,79.5097,79.5681,79.4122,79.4317,11999.0
2024-03-06 12:10:00,81.53,81.59,81.47,81.59,16482.0,79.4317,79.4902,79.3733,79.4902,16482.0
2024-03-06 12:20:00,81.63,81.72,81.6,81.62,12733.0,79.5291,79.6168,79.4999,79.5194,12733.0
2024-03-06 12:30:00,81.62,81.68,81.57,81.66,13930.0,79.5194,79.5779,79.4707,79.5584,13930.0
2024-03-06 12:40:00,81.67,81.72,81.63,81.68,14178.0,79.5681,79.6168,79.5291,79.5779,14178.0
2024-03-06 12:50:00,81.69,81.71,81.64,81.67,10222.0,79.5876,79.6071,79.5389,79.5681,10222.0
2024-03-06 13:00:00,81.68,81.71,81.63,81.65,12774.0,79.5779,79.6071,79.5291,79.5486,12774.0
2024-03-06 13:10:00,81.65,81.8,81.65,81.8,10611.0,79.5486,79.6948,79.5486,79.6948,10611.0
2024-03-06 13:20:00,81.81,81.85,81.75,81.82,11661.0,79.7045,79.7435,79.6461,79.7143,11661.0
2024-03-06 13:30:00,81.83,81.83,81.55,81.65,21353.0,79.724,79.724,79.4512,79.5486,21353.0
2024-03-06 13:40:00,81.66,81.75,81.47,81.47,18034.0,79.5584,79.6461,79.3733,79.3733,18034.0
2024-03-06 13:50:00,81.47,81.67,81.46,81.67,13200.0,79.3733,79.5681,79.3635,79.5681,13200.0
2024-03-06 14:00:00,81.65,81.73,81.54,81.7,20006.0,79.5486,79.6266,79.4415,79.5973,20006.0
2024-03-06 14:10:00,81.66,81.66,81.49,81.58,21158.0,79.5584,79.5584,79.3928,79.4804,21158.0
2024-03-06 14:20:00,81.59,81.73,81.55,81.73,17272.0,79.4902,79.6266,79.4512,79.6266,17272.0
2024-03-06 14:30:00,81.75,81.76,81.67,81.7,22093.0,79.6461,79.6558,79.5681,79.5973,22093.0
2024-03-06 14:40:00,81.69,81.78,81.62,81.67,19448.0,79.5876,79.6753,79.5194,79.5681,19448.0
2024-03-06 14:50:00,81.67,81.82,81.67,81.81,30129.0,79.5681,79.7143,79.5681,79.7045,30129.0
2024-03-06 15:00:00,81.78,81.93,81.76,81.79,42311.0,79.6753,79.8214,79.6558,79.685,42311.0
2024-03-06 15:10:00,81.8,81.84,81.72,81.81,34209.0,79.6948,79.7337,79.6168,79.7045,34209.0
2024-03-06 15:20:00,81.81,81.84,81.66,81.7,48395.0,79.7045,79.7337,79.5584,79.5973,48395.0
2024-03-06 15:30:00,81.69,81.81,81.6,81.81,64302.0,79.5876,79.7045,79.4999,79.7045,64302.0
2024-03-06 15:40:00,81.83,81.99,81.83,81.95,48437.0,79.724,79.8799,79.724,79.8409,48437.0
2024-03-06 15:50:00,81.96,82.21,81.9,82.15,201501.0,79.8507,80.0942,79.7922,80.0358,201501.0
2024-03-07 09:30:00,82.35,82.79,82.07,82.79,59770.0,80.2306,80.6593,79.9578,80.6593,59770.0
2024-03-07 09:40:00,82.79,82.91,82.77,82.82,22772.0,80.6593,80.7762,80.6398,80.6885,22772.0
2024-03-07 09:50:00,82.82,82.82,82.66,82.73,27212.0,80.6885,80.6885,80.5326,80.6008,27212.0
2024-03-07 10:00:00,82.73,82.73,82.51,82.53,19355.0,80.6008,80.6008,80.3865,80.406,19355.0
2024-03-07 10:10:00,82.51,82.54,82.28,82.39,28531.0,80.3865,80.4157,80.1624,80.2696,28531.0
2024-03-07 10:20:00,82.39,82.58,82.32,82.55,19130.0,80.2696,80.4547,80.2014,80.4255,19130.0
2024-03-07 10:30:00,82.55,82.57,82.32,82.38,15009.0,80.4255,80.445,80.2014,80.2598,15009.0
2024-03-07 10:40:00,82.38,82.42,82.26,82.34,13128.0,80.2598,80.2988,80.1429,80.2209,13128.0
2024-03-07 10:50:00,82.37,82.41,82.32,82.36,14069.0,80.2501,80.2891,80.2014,80.2404,14069.0
2024-03-07 11:00:00,82.38,82.38,82.21,82.23,21159.0,80.2598,80.2598,80.0942,80.1137,21159.0
2024-03-07 11:10:00,82.24,82.26,82.16,82.16,20052.0,80.1235,80.1429,80.0455,80.0455,20052.0
2024-03-07 11:20:00,82.15,82.2,82.09,82.18,18782.0,80.0358,80.0845,79.9773,80.065,18782.0
2024-03-07 11:30:00,82.18,82.19,82.08,82.16,13471.0,80.065,80.0747,79.9676,80.0455,13471.0
2024-03-07 11:40:00,82.17,82.2,82.08,82.13,18437.0,80.0553,80.0845,79.9676,80.0163,18437.0
2024-03-07 11:50:00,82.15,82.3,82.15,82.28,10352.0,80.0358,80.1819,80.0358,80.1624,10352.0
2024-03-07 12:00:00,82.29,82.3,82.19,82.2,15383.0,80.1722,80.1819,80.0747,80.0845,15383.0
2024-03-07 12:10:00,82.2,82.24,82.12,82.22,13565.0,80.0845,80.1235,80.0065,80.104,13565.0
2024-03-07 12:20:00,82.22,82.25,82.16,82.16,15080.0,80.104,80.1332,80.0455,80.0455,15080.0
2024-03-07 12:30:00,82.16,82.16,82.1,82.13,14673.0,80.0455,80.0455,79.9871,80.0163,14673.0
2024-03-07 12:40:00,82.13,82.17,82.08,82.16,11520.0,80.0163,80.0553,79.9676,80.0455,11520.0
2024-03-07 12:50:00,82.16,82.21,82.15,82.17,10296.0,80.0455,80.0942,80.0358,80.0553,10296.0
2024-03-07 13:00:00,82.18,82.23,82.15,82.21,10197.0,80.065,80.1137,80.0358,80.0942,10197.0
2024-03-07 13:10:00,82.22,82.25,82.21,82.22,11614.0,80.104,80.1332,80.0942,80.104,11614.0
2024-03-07 13:20:00,82.23,82.25,82.17,82.18,12130.0,80.1137,80.1332,80.0553,80.065,12130.0
2024-03-07 13:30:00,82.19,82.25,82.16,82.18,13968.0,80.0747,80.1332,80.0455,80.065,13968.0
2024-03-07 13:40:00,82.18,82.29,82.16,82.28,18985.0,80.065,80.1722,80.0455,80.1624,18985.0
2024-03-07 13:50:00,82.28,82.36,82.28,82.34,15147.0,80.1624,80.2404,80.1624,80.2209,15147.0
2024-03-07 14:00:00,82.34,82.35,82.29,82.32,15712.0,80.2209,80.2306,80.1722,80.2014,15712.0
2024-03-07 14:10:00,82.33,82.34,82.28,82.31,12164.0,80.2111,80.2209,80.1624,80.1916,12164.0
2024-03-07 14:20:00,82.31,82.32,82.19,82.22,14552.0,80.1916,80.2014,80.0747,80.104,14552.0
2024-03-07 14:30:00,82.22,82.24,82.17,82.22,15803.0,80.104,80.1235,80.0553,80.104,15803.0
2024-03-07 14:40:00,82.22,82.25,82.2,82.2,14555.0,80.104,80.1332,80.0845,80.0845,14555.0
2024-03-07 14:50:00,82.2,82.23,82.14,82.17,17521.0,80.0845,80.1137,80.026,80.0553,17521.0
2024-03-07 15:00:00,82.18,82.25,82.12,82.22,19911.0,80.065,80.1332,80.0065,80.104,19911.0
2024-03-07 15:10:00,82.21,82.26,82.21,82.23,19808.0,80.0942,80.1429,80.0942,80.1137,19808.0
2024-03-07 15:20:00,82.23,82.26,82.22,82.23,21961.0,80.1137,80.1429,80.104,80.1137,21961.0
2024-03-07 15:30:00,82.23,82.33,82.23,82.31,27569.0,80.1137,80.2111,80.1137,80.1916,27569.0
2024-03-07 15:40:00,82.31,82.37,82.28,82.3,34074.0,80.1916,80.2501,80.1624,80.1819,34074.0
2024-03-07 15:50:00,82.31,82.47,82.27,82.29,106099.0,80.1916,80.3475,80.1527,80.1722,106099.0
2024-03-08 09:30:00,82.51,82.52,82.21,82.45,40286.0,80.3865,80.3962,80.0942,80.328,40286.0
2024-03-08 09:40:00,82.47,82.7,82.43,82.68,15039.0,80.3475,80.5716,80.3086,80.5521,15039.0
2024-03-08 09:50:00,82.7,82.7,82.46,82.59,15061.0,80.5716,80.5716,80.3378,80.4644,15061.0
2024-03-08 10:00:00,82.63,82.68,82.44,82.5,24158.0,80.5034,80.5521,80.3183,80.3768,24158.0
2024-03-08 10:10:00,82.5,82.52,82.3,82.36,25087.0,80.3768,80.3962,80.1819,80.2404,25087.0
2024-03-08 10:20:00,82.36,82.36,82.17,82.17,16732.0,80.2404,80.2404,80.0553,80.0553,16732.0
2024-03-08 10:30:00,82.13,82.28,82.09,82.28,17849.0,80.0163,80.1624,79.9773,80.1624,17849.0
2024-03-08 10:40:00,82.29,82.38,82.24,82.37,21212.0,80.1722,80.2598,80.1235,80.2501,21212.0
2024-03-08 10:50:00,82.35,82.38,82.3,82.33,16521.0,80.2306,80.2598,80.1819,80.2111,16521.0
2024-03-08 11:00:00,82.32,82.4,82.3,82.35,18451.0,80.2014,80.2793,80.1819,80.2306,18451.0
2024-03-08 11:10:00,82.36,82.42,82.24,82.31,29737.0,80.2404,80.2988,80.1235,80.1916,29737.0
2024-03-08 11:20:00,82.3,82.35,82.2,82.2,17307.0,80.1819,80.2306,80.0845,80.0845,17307.0
2024-03-08 11:30:00,82.21,82.28,82.12,82.19,19044.0,80.0942,80.1624,80.0065,80.0747,19044.0
2024-03-08 11:40:00,82.19,82.25,82.1,82.22,17631.0,80.0747,80.1332,79.9871,80.104,17631.0
2024-03-08 11:50:00,82.22,82.29,82.09,82.12,15192.0,80.104,80.1722,79.9773,80.0065,15192.0
2024-03-08 12:00:00,82.11,82.27,82.11,82.21,11975.0,79.9968,80.1527,79.9968,80.0942,11975.0
2024-03-08 12:10:00,82.23,82.41,82.23,82.41,12472.0,80.1137,80.2891,80.1137,80.2891,12472.0
2024-03-08 12:20:00,82.41,82.42,82.31,82.37,14678.0,80.2891,80.2988,80.1916,80.2501,14678.0
2024-03-08 12:30:00,82.36,82.4,82.32,82.4,10839.0,80.2404,80.2793,80.2014,80.2793,10839.0
2024-03-08 12:40:00,82.39,82.39,82.27,82.27,10260.0,80.2696,80.2696,80.1527,80.1527,10260.0
2024-03-08 12:50:00,82.28,82.34,82.2,82.33,15723.0,80.1624,80.2209,80.0845,80.2111,15723.0
2024-03-08 13:00:00,82.33,82.34,82.22,82.3,16122.0,80.2111,80.2209,80.104,80.1819,16122.0
2024-03-08 13:10:00,82.3,82.3,82.24,82.29,16584.0,80.1819,80.1819,80.1235,80.1722,16584.0
2024-03-08 13:20:00,82.27,82.29,82.21,82.22,39213.0,80.1527,80.1722,80.0942,80.104,39213.0
2024-03-08 13:30:00,82.21,82.22,82.07,82.07,14347.0,80.0942,80.104,79.9578,79.9578,14347.0
2024-03-08 13:40:00,82.06,82.09,82.01,82.03,14195.0,79.9481,79.9773,79.8994,79.9189,14195.0
2024-03-08 13:50:00,82.04,82.11,82.03,82.04,15701.0,79.9286,79.9968,79.9189,79.9286,15701.0
2024-03-08 14:00:00,82.04,82.1,82.0,82.07,15222.0,79.9286,79.9871,79.8896,79.9578,15222.0
2024-03-08 14:10:00,82.06,82.23,82.05,82.21,21515.0,79.9481,80.1137,79.9383,80.0942,21515.0
2024-03-08 14:20:00,82.22,82.29,82.22,82.27,25033.0,80.104,80.1722,80.104,80.1527,25033.0
2024-03-08 14:30:00,82.27,82.28,82.12,82.13,29564.0,80.1527,80.1624,80.0065,80.0163,29564.0
2024-03-08 14:40:00,82.13,82.23,82.11,82.19,20054.0,80.0163,80.1137,79.9968,80.0747,20054.0
2024-03-08 14:50:00,82.2,82.29,82.12,82.18,26527.0,80.0845,80.1722,80.0065,80.065,26527.0
2024-03-08 15:00:00,82.16,82.22,82.14,82.19,17203.0,80.0455,80.104,80.026,80.0747,17203.0
2024-03-08 15:10:00,82.18,82.21,82.09,82.2,21226.0,80.065,80.0942,79.9773,80.0845,21226.0
2024-03-08 15:20:00,82.18,82.23,82.09,82.09,23269.0,80.065,80.1137,79.9773,79.9773,23269.0
2024-03-08 15:30:00,82.1,82.2,82.1,82.12,31888.0,79.9871,80.0845,79.9871,80.0065,31888.0
2024-03-08 15:40:00,82.12,82.18,82.07,82.09,57722.0,80.0065,80.065,79.9578,79.9773,57722.0
2024-03-08 15:50:00,82.09,82.23,82.05,82.1,121265.0,79.9773,80.1137,79.9383,79.9871,121265.0
2024-03-11 09:30:00,81.91,82.5,81.91,82.07,28161.0,79.8019,80.3768,79.8019,79.9578,28161.0
2024-03-11 09:40:00,82.07,82.35,81.99,82.29,12962.0,79.9578,80.2306,79.8799,80.1722,12962.0
2024-03-11 09:50:00,82.29,82.42,82.27,82.36,14792.0,80.1722,80.2988,80.1527,80.2404,14792.0
2024-03-11 10:00:00,82.34,82.37,82.16,82.19,17505.0,80.2209,80.2501,80.0455,80.0747,17505.0
2024-03-11 10:10:00,82.19,82.31,82.16,82.25,26685.0,80.0747,80.1916,80.0455,80.1332,26685.0
2024-03-11 10:20:00,82.26,82.35,82.11,82.16,13783.0,80.1429,80.2306,79.9968,80.0455,13783.0
2024-03-11 10:30:00,82.16,82.28,82.15,82.24,19674.0,80.0455,80.1624,80.0358,80.1235,19674.0
2024-03-11 10:40:00,82.22,82.34,82.19,82.34,15503.0,80.104,80.2209,80.0747,80.2209,15503.0
2024-03-11 10:50:00,82.36,82.42,82.28,82.42,20894.0,80.2404,80.2988,80.1624,80.2988,20894.0
2024-03-11 11:00:00,82.42,82.52,82.38,82.5,20743.0,80.2988,80.3962,80.2598,80.3768,20743.0
2024-03-11 11:10:00,82.5,82.6,82.47,82.55,19118.0,80.3768,80.4742,80.3475,80.4255,19118.0
2024-03-11 11:20:00,82.55,82.57,82.49,82.5,13859.0,80.4255,80.445,80.367,80.3768,13859.0
2024-03-11 11:30:00,82.49,82.58,82.48,82.57,12226.0,80.367,80.4547,80.3573,80.445,12226.0
2024-03-11 11:40:00,82.56,82.64,82.55,82.63,10841.0,80.4352,80.5132,80.4255,80.5034,10841.0
2024-03-11 11:50:00,82.63,82.63,82.52,82.56,15839.0,80.5034,80.5034,80.3962,80.4352,15839.0
2024-03-11 12:00:00,82.56,82.62,82.55,82.61,12422.0,80.4352,80.4937,80.4255,80.4839,12422.0
2024-03-11 12:10:00,82.61,82.72,82.6,82.69,11207.0,80.4839,80.5911,80.4742,80.5619,11207.0
2024-03-11 12:20:00,82.7,82.72,82.66,82.7,12483.0,80.5716,80.5911,80.5326,80.5716,12483.0
2024-03-11 12:30:00,82.7,82.77,82.67,82.75,20372.0,80.5716,80.6398,80.5424,80.6203,20372.0
2024-03-11 12:40:00,82.75,82.88,82.75,82.86,14640.0,80.6203,80.747,80.6203,80.7275,14640.0
2024-03-11 12:50:00,82.85,82.88,82.79,82.8,25680.0,80.7178,80.747,80.6593,80.669,25680.0
2024-03-11 13:00:00,82.8,82.96,82.79,82.95,14568.0,80.669,80.8249,80.6593,80.8152,14568.0
2024-03-11 13:10:00,82.95,82.95,82.82,82.95,13238.0,80.8152,80.8152,80.6885,80.8152,13238.0
2024-03-11 13:20:00,82.96,83.0,82.88,82.93,21966.0,80.8249,80.8639,80.747,80.7957,21966.0
2024-03-11 13:30:00,82.93,83.0,82.88,82.9,18783.0,80.7957,80.8639,80.747,80.7665,18783.0
2024-03-11 13:40:00,82.9,82.98,82.9,82.95,15538.0,80.7665,80.8444,80.7665,80.8152,15538.0
2024-03-11 13:50:00,82.96,82.99,82.91,82.97,17020.0,80.8249,80.8541,80.7762,80.8347,17020.0
2024-03-11 14:00:00,82.98,83.01,82.92,82.93,23231.0,80.8444,80.8736,80.7859,80.7957,23231.0
2024-03-11 14:10:00,82.93,82.93,82.87,82.89,29658.0,80.7957,80.7957,80.7372,80.7567,29658.0
2024-03-11 14:20:00,82.89,82.95,82.87,82.94,19860.0,80.7567,80.8152,80.7372,80.8054,19860.0
2024-03-11 14:30:00,82.93,83.01,82.92,82.98,21274.0,80.7957,80.8736,80.7859,80.8444,21274.0
2024-03-11 14:40:00,82.99,83.0,82.94,82.96,23880.0,80.8541,80.8639,80.8054,80.8249,23880.0
2024-03-11 14:50:00,82.97,83.02,82.96,83.02,20251.0,80.8347,80.8834,80.8249,80.8834,20251.0
2024-03-11 15:00:00,83.01,83.04,82.95,82.95,32714.0,80.8736,80.9029,80.8152,80.8152,32714.0
2024-03-11 15:10:00,82.96,83.0,82.94,83.0,34081.0,80.8249,80.8639,80.8054,80.8639,34081.0
2024-03-11 15:20:00,83.0,83.03,82.96,82.97,34687.0,80.8639,80.8931,80.8249,80.8347,34687.0
2024-03-11 15:30:00,82.96,83.05,82.95,83.05,55179.0,80.8249,80.9126,80.8152,80.9126,55179.0
2024-03-11 15:40:00,83.06,83.1,83.01,83.02,54344.0,80.9223,80.9613,80.8736,80.8834,54344.0
2024-03-11 15:50:00,83.03,83.19,82.99,83.18,201139.0,80.8931,81.049,80.8541,81.0393,201139.0
2024-03-12 09:30:00,83.03,83.38,82.46,83.03,63275.0,80.8931,81.2341,80.3378,80.8931,63275.0
2024-03-12 09:40:00,83.05,83.23,82.92,83.18,21518.0,80.9126,81.088,80.7859,81.0393,21518.0
2024-03-12 09:50:00,83.19,83.45,83.19,83.44,16980.0,81.049,81.3023,81.049,81.2926,16980.0
2024-03-12 10:00:00,83.43,83.43,83.23,83.28,24923.0,81.2828,81.2828,81.088,81.1367,24923.0
2024-03-12 10:10:00,83.28,83.3,83.19,83.3,24513.0,81.1367,81.1562,81.049,81.1562,24513.0
2024-03-12 10:20:00,83.3,83.33,83.23,83.26,19463.0,81.1562,81.1854,81.088,81.1172,19463.0
2024-03-12 10:30:00,83.27,83.28,83.13,83.21,25300.0,81.1269,81.1367,80.9905,81.0685,25300.0
2024-03-12 10:40:00,83.22,83.23,83.05,83.14,19947.0,81.0782,81.088,80.9126,81.0003,19947.0
2024-03-12 10:50:00,83.14,83.24,83.08,83.11,34169.0,81.0003,81.0977,80.9418,80.9711,34169.0
2024-03-12 11:00:00,83.12,83.14,83.03,83.14,19151.0,80.9808,81.0003,80.8931,81.0003,19151.0
2024-03-12 11:10:00,83.14,83.23,83.11,83.22,14961.0,81.0003,81.088,80.9711,81.0782,14961.0
2024-03-12 11:20:00,83.23,83.23,83.0,83.0,14984.0,81.088,81.088,80.8639,80.8639,14984.0
2024-03-12 11:30:00,83.0,83.12,82.97,83.07,24500.0,80.8639,80.9808,80.8347,80.9321,24500.0
2024-03-12 11:40:00,83.08,83.08,82.9,82.91,26340.0,80.9418,80.9418,80.7665,80.7762,26340.0
2024-03-12 11:50:00,82.92,83.07,82.91,83.05,13255.0,80.7859,80.9321,80.7762,80.9126,13255.0
2024-03-12 12:00:00,83.06,83.09,82.99,83.06,15985.0,80.9223,80.9516,80.8541,80.9223,15985.0
2024-03-12 12:10:00,83.06,83.08,82.96,82.98,12962.0,80.9223,80.9418,80.8249,80.8444,12962.0
2024-03-12 12:20:00,82.98,83.01,82.86,82.87,18431.0,80.8444,80.8736,80.7275,80.7372,18431.0
2024-03-12 12:30:00,82.87,82.9,82.81,82.82,16568.0,80.7372,80.7665,80.6788,80.6885,16568.0
2024-03-12 12:40:00,82.82,82.82,82.62,82.69,22697.0,80.6885,80.6885,80.4937,80.5619,22697.0
2024-03-12 12:50:00,82.69,82.74,82.66,82.73,20619.0,80.5619,80.6106,80.5326,80.6008,20619.0
2024-03-12 13:00:00,82.73,82.74,82.57,82.59,22138.0,80.6008,80.6106,80.445,80.4644,22138.0
2024-03-12 13:10:00,82.59,82.85,82.57,82.81,16714.0,80.4644,80.7178,80.445,80.6788,16714.0
2024-03-12 13:20:00,82.81,82.84,82.69,82.73,22105.0,80.6788,80.708,80.5619,80.6008,22105.0
2024-03-12 13:30:00,82.73,82.89,82.73,82.85,16085.0,80.6008,80.7567,80.6008,80.7178,16085.0
2024-03-12 13:40:00,82.86,82.98,82.86,82.97,11367.0,80.7275,80.8444,80.7275,80.8347,11367.0
2024-03-12 13:50:00,82.97,83.02,82.96,83.0,12621.0,80.8347,80.8834,80.8249,80.8639,12621.0
2024-03-12 14:00:00,82.99,83.01,82.96,82.99,20528.0,80.8541,80.8736,80.8249,80.8541,20528.0
2024-03-12 14:10:00,82.98,83.02,82.94,83.0,16840.0,80.8444,80.8834,80.8054,80.8639,16840.0
2024-03-12 14:20:00,83.01,83.06,83.0,83.06,11396.0,80.8736,80.9223,80.8639,80.9223,11396.0
2024-03-12 14:30:00,83.07,83.07,82.98,83.0,17374.0,80.9321,80.9321,80.8444,80.8639,17374.0
2024-03-12 14:40:00,83.0,83.0,82.88,82.98,21089.0,80.8639,80.8639,80.747,80.8444,21089.0
2024-03-12 14:50:00,82.99,83.04,82.97,83.03,18305.0,80.8541,80.9029,80.8347,80.8931,18305.0
2024-03-12 15:00:00,83.04,83.09,83.03,83.09,15692.0,80.9029,80.9516,80.8931,80.9516,15692.0
2024-03-12 15:10:00,83.09,83.1,83.03,83.06,21224.0,80.9516,80.9613,80.8931,80.9223,21224.0
2024-03-12 15:20:00,83.06,83.14,83.06,83.12,40030.0,80.9223,81.0003,80.9223,80.9808,40030.0
2024-03-12 15:30:00,83.11,83.12,83.01,83.02,35666.0,80.9711,80.9808,80.8736,80.8834,35666.0
2024-03-12 15:40:00,83.03,83.09,82.99,83.03,49392.0,80.8931,80.9516,80.8541,80.8931,49392.0
2024-03-12 15:50:00,83.03,83.18,82.94,82.94,168105.0,80.8931,81.0393,80.8054,80.8054,168105.0
2024-03-13 09:30:00,83.33,83.44,83.13,83.42,28040.0,81.1854,81.2926,80.9905,81.2731,28040.0
2024-03-13 09:40:00,83.42,83.5,83.34,83.44,14787.0,81.2731,81.351,81.1951,81.2926,14787.0
2024-03-13 09:50:00,83.38,83.61,83.38,83.56,20934.0,81.2341,81.4582,81.2341,81.4095,20934.0
2024-03-13 10:00:00,83.57,83.71,83.52,83.66,32118.0,81.4192,81.5556,81.3705,81.5069,32118.0
2024-03-13 10:10:00,83.66,83.68,83.5,83.55,15813.0,81.5069,81.5264,81.351,81.3997,15813.0
2024-03-13 10:20:00,83.55,83.7,83.53,83.66,15985.0,81.3997,81.5459,81.3803,81.5069,15985.0
2024-03-13 10:30:00,83.66,83.74,83.64,83.69,25007.0,81.5069,81.5848,81.4874,81.5361,25007.0
2024-03-13 10:40:00,83.7,83.7,83.6,83.66,24593.0,81.5459,81.5459,81.4484,81.5069,24593.0
2024-03-13 10:50:00,83.67,83.81,83.65,83.81,17590.0,81.5166,81.653,81.4972,81.653,17590.0
2024-03-13 11:00:00,83.81,83.81,83.7,83.72,11606.0,81.653,81.653,81.5459,81.5654,11606.0
2024-03-13 11:10:00,83.73,83.85,83.73,83.82,12421.0,81.5751,81.692,81.5751,81.6628,12421.0
2024-03-13 11:20:00,83.83,83.86,83.8,83.82,14589.0,81.6725,81.7018,81.6433,81.6628,14589.0
2024-03-13 11:30:00,83.82,83.9,83.8,83.88,12764.0,81.6628,81.7407,81.6433,81.7212,12764.0
2024-03-13 11:40:00,83.89,83.96,83.88,83.94,11015.0,81.731,81.7992,81.7212,81.7797,11015.0
2024-03-13 11:50:00,83.94,83.95,83.91,83.92,15416.0,81.7797,81.7894,81.7505,81.7602,15416.0
2024-03-13 12:00:00,83.92,83.95,83.88,83.91,11172.0,81.7602,81.7894,81.7212,81.7505,11172.0
2024-03-13 12:10:00,83.92,84.01,83.9,84.0,23185.0,81.7602,81.8479,81.7407,81.8382,23185.0
2024-03-13 12:20:00,83.99,83.99,83.96,83.96,9145.0,81.8284,81.8284,81.7992,81.7992,9145.0
2024-03-13 12:30:00,83.97,84.01,83.91,84.0,18945.0,81.8089,81.8479,81.7505,81.8382,18945.0
2024-03-13 12:40:00,84.0,84.02,83.97,84.0,13215.0,81.8382,81.8576,81.8089,81.8382,13215.0
2024-03-13 12:50:00,83.99,84.01,83.95,83.97,11678.0,81.8284,81.8479,81.7894,81.8089,11678.0
2024-03-13 13:00:00,83.98,84.06,83.93,84.04,11065.0,81.8187,81.8966,81.77,81.8771,11065.0
2024-03-13 13:10:00,84.04,84.12,84.02,84.08,10683.0,81.8771,81.9551,81.8576,81.9161,10683.0
2024-03-13 13:20:00,84.08,84.14,84.07,84.07,9616.0,81.9161,81.9746,81.9064,81.9064,9616.0
2024-03-13 13:30:00,84.07,84.11,84.04,84.1,19736.0,81.9064,81.9453,81.8771,81.9356,19736.0
2024-03-13 13:40:00,84.1,84.14,84.08,84.1,14075.0,81.9356,81.9746,81.9161,81.9356,14075.0
2024-03-13 13:50:00,84.11,84.14,84.07,84.14,5620.0,81.9453,81.9746,81.9064,81.9746,5620.0
2024-03-13 14:00:00,84.12,84.17,84.1,84.17,18919.0,81.9551,82.0038,81.9356,82.0038,18919.0
2024-03-13 14:10:00,84.17,84.23,84.15,84.23,16312.0,82.0038,82.0622,81.9843,82.0622,16312.0
2024-03-13 14:20:00,84.22,84.23,84.2,84.22,25439.0,82.0525,82.0622,82.033,82.0525,25439.0
2024-03-13 14:30:00,84.22,84.23,84.17,84.18,22589.0,82.0525,82.0622,82.0038,82.0135,22589.0
2024-03-13 14:40:00,84.17,84.17,84.02,84.03,26157.0,82.0038,82.0038,81.8576,81.8674,26157.0
2024-03-13 14:50:00,84.03,84.06,83.99,84.02,18036.0,81.8674,81.8966,81.8284,81.8576,18036.0
2024-03-13 15:00:00,84.01,84.02,83.88,83.92,23790.0,81.8479,81.8576,81.7212,81.7602,23790.0
2024-03-13 15:10:00,83.92,83.93,83.85,83.9,25928.0,81.7602,81.77,81.692,81.7407,25928.0
2024-03-13 15:20:00,83.89,83.95,83.69,83.75,45450.0,81.731,81.7894,81.5361,81.5946,45450.0
2024-03-13 15:30:00,83.76,83.9,83.74,83.9,28381.0,81.6043,81.7407,81.5848,81.7407,28381.0
2024-03-13 15:40:00,83.89,83.96,83.86,83.9,40415.0,81.731,81.7992,81.7018,81.7407,40415.0
2024-03-13 15:50:00,83.91,83.97,83.79,83.8,211662.0,81.7505,81.8089,81.6336,81.6433,211662.0
2024-03-14 09:30:00,84.25,84.26,83.86,84.01,56226.0,82.0817,82.0915,81.7018,81.8479,56226.0
2024-03-14 09:40:00,84.06,84.17,83.58,83.61,19823.0,81.8966,82.0038,81.429,81.4582,19823.0
2024-03-14 09:50:00,83.63,83.64,83.46,83.48,28661.0,81.4777,81.4874,81.3121,81.3315,28661.0
2024-03-14 10:00:00,83.47,83.58,83.43,83.54,31289.0,81.3218,81.429,81.2828,81.39,31289.0
2024-03-14 10:10:00,83.53,83.58,83.45,83.56,22740.0,81.3803,81.429,81.3023,81.4095,22740.0
2024-03-14 10:20:00,83.59,83.73,83.58,83.59,21030.0,81.4387,81.5751,81.429,81.4387,21030.0
2024-03-14 10:30:00,83.6,83.64,83.46,83.52,17453.0,81.4484,81.4874,81.3121,81.3705,17453.0
2024-03-14 10:40:00,83.53,83.55,83.44,83.54,18154.0,81.3803,81.3997,81.2926,81.39,18154.0
2024-03-14 10:50:00,83.54,83.54,83.34,83.44,20997.0,81.39,81.39,81.1951,81.2926,20997.0
2024-03-14 11:00:00,83.45,83.47,83.31,83.34,17835.0,81.3023,81.3218,81.1659,81.1951,17835.0
2024-03-14 11:10:00,83.35,83.4,83.3,83.38,48226.0,81.2049,81.2536,81.1562,81.2341,48226.0
2024-03-14 11:20:00,83.38,83.4,83.19,83.23,40165.0,81.2341,81.2536,81.049,81.088,40165.0
2024-03-14 11:30:00,83.23,83.24,83.07,83.19,32857.0,81.088,81.0977,80.9321,81.049,32857.0
2024-03-14 11:40:00,83.18,83.22,83.09,83.22,20319.0,81.0393,81.0782,80.9516,81.0782,20319.0
2024-03-14 11:50:00,83.24,83.32,83.22,83.31,18626.0,81.0977,81.1757,81.0782,81.1659,18626.0
2024-03-14 12:00:00,83.34,83.43,83.28,83.39,21999.0,81.1951,81.2828,81.1367,81.2439,21999.0
2024-03-14 12:10:00,83.39,83.48,83.35,83.36,16729.0,81.2439,81.3315,81.2049,81.2146,16729.0
2024-03-14 12:20:00,83.36,83.48,83.32,83.44,17664.0,81.2146,81.3315,81.1757,81.2926,17664.0
2024-03-14 12:30:00,83.44,83.46,83.39,83.4,17598.0,81.2926,81.3121,81.2439,81.2536,17598.0
2024-03-14 12:40:00,83.42,83.42,83.26,83.26,17959.0,81.2731,81.2731,81.1172,81.1172,17959.0
2024-03-14 12:50:00,83.27,83.31,83.14,83.15,27047.0,81.1269,81.1659,81.0003,81.01,27047.0
2024-03-14 13:00:00,83.14,83.23,83.02,83.23,24768.0,81.0003,81.088,80.8834,81.088,24768.0
2024-03-14 13:10:00,83.23,83.24,83.1,83.12,19307.0,81.088,81.0977,80.9613,80.9808,19307.0
2024-03-14 13:20:00,83.12,83.13,83.03,83.03,18242.0,80.9808,80.9905,80.8931,80.8931,18242.0
2024-03-14 13:30:00,83.02,83.17,82.96,83.14,24820.0,80.8834,81.0295,80.8249,81.0003,24820.0
2024-03-14 13:40:00,83.13,83.27,83.11,83.21,30680.0,80.9905,81.1269,80.9711,81.0685,30680.0
2024-03-14 13:50:00,83.23,83.32,83.22,83.3,23283.0,81.088,81.1757,81.0782,81.1562,23283.0
2024-03-14 14:00:00,83.3,83.31,83.2,83.26,21211.0,81.1562,81.1659,81.0587,81.1172,21211.0
2024-03-14 14:10:00,83.25,83.44,83.23,83.44,30709.0,81.1075,81.2926,81.088,81.2926,30709.0
2024-03-14 14:20:00,83.45,83.5,83.43,83.48,21445.0,81.3023,81.351,81.2828,81.3315,21445.0
2024-03-14 14:30:00,83.47,83.48,83.39,83.41,19332.0,81.3218,81.3315,81.2439,81.2633,19332.0
2024-03-14 14:40:00,83.41,83.45,83.37,83.38,15023.0,81.2633,81.3023,81.2244,81.2341,15023.0
2024-03-14 14:50:00,83.37,83.44,83.31,83.38,62483.0,81.2244,81.2926,81.1659,81.2341,62483.0
2024-03-14 15:00:00,83.38,83.39,83.18,83.2,37906.0,81.2341,81.2439,81.0393,81.0587,37906.0
2024-03-14 15:10:00,83.19,83.41,83.19,83.33,40770.0,81.049,81.2633,81.049,81.1854,40770.0
2024-03-14 15:20:00,83.33,83.41,83.32,83.39,50436.0,81.1854,81.2633,81.1757,81.2439,50436.0
2024-03-14 15:30:00,83.4,83.43,83.27,83.37,49689.0,81.2536,81.2828,81.1269,81.2244,49689.0
2024-03-14 15:40:00,83.38,83.5,83.37,83.5,57691.0,81.2341,81.351,81.2244,81.351,57691.0
2024-03-14 15:50:00,83.51,83.62,83.47,83.58,236344.0,81.3608,81.4679,81.3218,81.429,236344.0
2024-03-15 09:30:00,83.09,84.23,82.58,83.79,366463.0,80.9516,82.0622,80.4547,81.6336,366463.0
2024-03-15 09:40:00,83.8,83.97,83.71,83.72,34593.0,81.6433,81.8089,81.5556,81.5654,34593.0
2024-03-15 09:50:00,83.74,83.82,83.58,83.7,30282.0,81.5848,81.6628,81.429,81.5459,30282.0
2024-03-15 10:00:00,83.67,83.81,83.59,83.71,29592.0,81.5166,81.653,81.4387,81.5556,29592.0
2024-03-15 10:10:00,83.73,83.74,83.6,83.64,30216.0,81.5751,81.5848,81.4484,81.4874,30216.0
2024-03-15 10:20:00,83.64,83.93,83.62,83.9,112603.0,81.4874,81.77,81.4679,81.7407,112603.0
2024-03-15 10:30:00,83.9,83.9,83.72,83.9,25857.0,81.7407,81.7407,81.5654,81.7407,25857.0
2024-03-15 10:40:00,83.9,84.05,83.89,84.04,61861.0,81.7407,81.8869,81.731,81.8771,61861.0
2024-03-15 10:50:00,84.03,84.24,84.01,84.04,30320.0,81.8674,82.072,81.8479,81.8771,30320.0
2024-03-15 11:00:00,84.04,84.04,83.88,84.0,28948.0,81.8771,81.8771,81.7212,81.8382,28948.0
2024-03-15 11:10:00,83.99,84.05,83.91,83.91,20112.0,81.8284,81.8869,81.7505,81.7505,20112.0
2024-03-15 11:20:00,83.92,84.01,83.88,84.0,23025.0,81.7602,81.8479,81.7212,81.8382,23025.0
2024-03-15 11:30:00,83.98,84.01,83.9,83.96,27423.0,81.8187,81.8479,81.7407,81.7992,27423.0
2024-03-15 11:40:00,83.97,84.08,83.93,84.07,27110.0,81.8089,81.9161,81.77,81.9064,27110.0
2024-03-15 11:50:00,84.09,84.16,84.06,84.16,20315.0,81.9258,81.994,81.8966,81.994,20315.0
2024-03-15 12:00:00,84.17,84.23,84.13,84.14,18561.0,82.0038,82.0622,81.9648,81.9746,18561.0
2024-03-15 12:10:00,84.14,84.21,84.09,84.16,19326.0,81.9746,82.0427,81.9258,81.994,19326.0
2024-03-15 12:20:00,84.16,84.22,84.14,84.18,21799.0,81.994,82.0525,81.9746,82.0135,21799.0
2024-03-15 12:30:00,84.18,84.21,84.14,84.15,20879.0,82.0135,82.0427,81.9746,81.9843,20879.0
2024-03-15 12:40:00,84.16,84.22,84.14,84.17,29502.0,81.994,82.0525,81.9746,82.0038,29502.0
2024-03-15 12:50:00,84.18,84.27,84.18,84.26,13814.0,82.0135,82.1012,82.0135,82.0915,13814.0
2024-03-15 13:00:00,84.25,84.3,84.21,84.25,17339.0,82.0817,82.1304,82.0427,82.0817,17339.0
2024-03-15 13:10:00,84.25,84.27,84.18,84.19,22427.0,82.0817,82.1012,82.0135,82.0233,22427.0
2024-03-15 13:20:00,84.19,84.36,84.17,84.32,27330.0,82.0233,82.1889,82.0038,82.1499,27330.0
2024-03-15 13:30:00,84.31,84.38,84.3,84.38,30515.0,82.1402,82.2084,82.1304,82.2084,30515.0
2024-03-15 13:40:00,84.38,84.42,84.27,84.33,22756.0,82.2084,82.2473,82.1012,82.1597,22756.0
2024-03-15 13:50:00,84.33,84.34,84.26,84.32,19729.0,82.1597,82.1694,82.0915,82.1499,19729.0
2024-03-15 14:00:00,84.32,84.33,84.19,84.23,27246.0,82.1499,82.1597,82.0233,82.0622,27246.0
2024-03-15 14:10:00,84.23,84.33,84.22,84.31,20602.0,82.0622,82.1597,82.0525,82.1402,20602.0
2024-03-15 14:20:00,84.33,84.38,84.24,84.27,20085.0,82.1597,82.2084,82.072,82.1012,20085.0
2024-03-15 14:30:00,84.27,84.35,84.23,84.35,31703.0,82.1012,82.1791,82.0622,82.1791,31703.0
2024-03-15 14:40:00,84.35,84.38,84.29,84.34,31128.0,82.1791,82.2084,82.1207,82.1694,31128.0
2024-03-15 14:50:00,84.35,84.5,84.35,84.48,36555.0,82.1791,82.3253,82.1791,82.3058,36555.0
2024-03-15 15:00:00,84.47,84.47,84.33,84.37,30489.0,82.2961,82.2961,82.1597,82.1986,30489.0
2024-03-15 15:10:00,84.35,84.41,84.29,84.41,34669.0,82.1791,82.2376,82.1207,82.2376,34669.0
2024-03-15 15:20:00,84.43,84.5,84.36,84.45,37864.0,82.2571,82.3253,82.1889,82.2766,37864.0
2024-03-15 15:30:00,84.45,84.49,84.36,84.46,53037.0,82.2766,82.3155,82.1889,82.2863,53037.0
2024-03-15 15:40:00,84.47,84.47,84.33,84.45,61055.0,82.2961,82.2961,82.1597,82.2766,61055.0
2024-03-15 15:50:00,84.45,84.46,84.2,84.38,276635.0,82.2766,82.2863,82.033,82.2084,276635.0
2024-03-18 09:30:00,84.45,84.51,83.85,84.3,51702.0,82.2766,82.335,81.692,82.1304,51702.0
2024-03-18 09:40:00,84.3,84.49,84.29,84.46,22895.0,82.1304,82.3155,82.1207,82.2863,22895.0
2024-03-18 09:50:00,84.47,84.73,84.31,84.73,30385.0,82.2961,82.5494,82.1402,82.5494,30385.0
2024-03-18 10:00:00,84.75,84.79,84.6,84.61,58757.0,82.5689,82.6078,82.4227,82.4325,58757.0
2024-03-18 10:10:00,84.61,84.71,84.54,84.69,61292.0,82.4325,82.5299,82.3643,82.5104,61292.0
2024-03-18 10:20:00,84.69,84.71,84.59,84.65,39421.0,82.5104,82.5299,82.413,82.4714,39421.0
2024-03-18 10:30:00,84.66,84.67,84.47,84.47,33692.0,82.4812,82.4909,82.2961,82.2961,33692.0
2024-03-18 10:40:00,84.47,84.53,84.35,84.41,77000.0,82.2961,82.3545,82.1791,82.2376,77000.0
2024-03-18 10:50:00,84.41,84.54,84.36,84.54,40821.0,82.2376,82.3643,82.1889,82.3643,40821.0
2024-03-18 11:00:00,84.55,84.55,84.41,84.5,63286.0,82.374,82.374,82.2376,82.3253,63286.0
2024-03-18 11:10:00,84.52,84.59,84.49,84.5,33532.0,82.3448,82.413,82.3155,82.3253,33532.0
2024-03-18 11:20:00,84.51,84.52,84.42,84.47,19850.0,82.335,82.3448,82.2473,82.2961,19850.0
2024-03-18 11:30:00,84.5,84.58,84.47,84.58,11357.0,82.3253,82.4032,82.2961,82.4032,11357.0
2024-03-18 11:40:00,84.58,84.69,84.55,84.64,8979.0,82.4032,82.5104,82.374,82.4617,8979.0
2024-03-18 11:50:00,84.64,84.86,84.64,84.86,16076.0,82.4617,82.676,82.4617,82.676,16076.0
2024-03-18 12:00:00,84.85,84.85,84.75,84.84,18365.0,82.6663,82.6663,82.5689,82.6565,18365.0
2024-03-18 12:10:00,84.84,84.99,84.8,84.96,24462.0,82.6565,82.8027,82.6176,82.7734,24462.0
2024-03-18 12:20:00,84.96,85.08,84.95,85.04,50065.0,82.7734,82.8904,82.7637,82.8514,50065.0
2024-03-18 12:30:00,85.05,85.17,85.05,85.08,26120.0,82.8611,82.978,82.8611,82.8904,26120.0
2024-03-18 12:40:00,85.07,85.15,85.03,85.06,20641.0,82.8806,82.9586,82.8416,82.8709,20641.0
2024-03-18 12:50:00,85.05,85.13,85.0,85.1,15587.0,82.8611,82.9391,82.8124,82.9098,15587.0
2024-03-18 13:00:00,85.09,85.13,84.95,84.97,21054.0,82.9001,82.9391,82.7637,82.7832,21054.0
2024-03-18 13:10:00,84.96,85.04,84.96,85.01,18496.0,82.7734,82.8514,82.7734,82.8222,18496.0
2024-03-18 13:20:00,85.01,85.02,84.93,85.01,16037.0,82.8222,82.8319,82.7442,82.8222,16037.0
2024-03-18 13:30:00,85.01,85.01,84.81,84.84,25050.0,82.8222,82.8222,82.6273,82.6565,25050.0
2024-03-18 13:40:00,84.84,84.85,84.74,84.77,24438.0,82.6565,82.6663,82.5591,82.5883,24438.0
2024-03-18 13:50:00,84.78,84.82,84.75,84.79,20821.0,82.5981,82.6371,82.5689,82.6078,20821.0
2024-03-18 14:00:00,84.8,84.8,84.63,84.63,25640.0,82.6176,82.6176,82.4519,82.4519,25640.0
2024-03-18 14:10:00,84.64,84.72,84.64,84.68,28246.0,82.4617,82.5396,82.4617,82.5007,28246.0
2024-03-18 14:20:00,84.69,84.72,84.66,84.69,28647.0,82.5104,82.5396,82.4812,82.5104,28647.0
2024-03-18 14:30:00,84.68,84.74,84.67,84.68,24123.0,82.5007,82.5591,82.4909,82.5007,24123.0
2024-03-18 14:40:00,84.69,84.69,84.58,84.59,29823.0,82.5104,82.5104,82.4032,82.413,29823.0
2024-03-18 14:50:00,84.59,84.64,84.59,84.62,19971.0,82.413,82.4617,82.413,82.4422,19971.0
2024-03-18 15:00:00,84.61,84.68,84.61,84.64,39010.0,82.4325,82.5007,82.4325,82.4617,39010.0
2024-03-18 15:10:00,84.64,84.72,84.62,84.71,35911.0,82.4617,82.5396,82.4422,82.5299,35911.0
2024-03-18 15:20:00,84.72,84.74,84.68,84.7,31034.0,82.5396,82.5591,82.5007,82.5201,31034.0
2024-03-18 15:30:00,84.69,84.72,84.66,84.68,31777.0,82.5104,82.5396,82.4812,82.5007,31777.0
2024-03-18 15:40:00,84.67,84.73,84.59,84.62,63727.0,82.4909,82.5494,82.413,82.4422,63727.0
2024-03-18 15:50:00,84.62,84.62,84.42,84.49,135738.0,82.4422,82.4422,82.2473,82.3155,135738.0
2024-03-19 09:30:00,84.85,84.89,83.97,84.73,36831.0,82.6663,82.7052,81.8089,82.5494,36831.0
2024-03-19 09:40:00,84.79,85.01,84.78,84.91,16429.0,82.6078,82.8222,82.5981,82.7247,16429.0
2024-03-19 09:50:00,84.93,84.97,84.77,84.94,21033.0,82.7442,82.7832,82.5883,82.754,21033.0
2024-03-19 10:00:00,84.96,85.03,84.94,84.97,21298.0,82.7734,82.8416,82.754,82.7832,21298.0
2024-03-19 10:10:00,84.97,85.04,84.95,84.99,20788.0,82.7832,82.8514,82.7637,82.8027,20788.0
2024-03-19 10:20:00,85.0,85.05,84.87,84.9,14076.0,82.8124,82.8611,82.6858,82.715,14076.0
2024-03-19 10:30:00,84.91,84.99,84.79,84.83,15461.0,82.7247,82.8027,82.6078,82.6468,15461.0
2024-03-19 10:40:00,84.86,84.88,84.52,84.56,35836.0,82.676,82.6955,82.3448,82.3837,35836.0
2024-03-19 10:50:00,84.55,84.66,84.53,84.59,21214.0,82.374,82.4812,82.3545,82.413,21214.0
2024-03-19 11:00:00,84.59,84.59,84.47,84.56,14255.0,82.413,82.413,82.2961,82.3837,14255.0
2024-03-19 11:10:00,84.56,84.64,84.55,84.57,15026.0,82.3837,82.4617,82.374,82.3935,15026.0
2024-03-19 11:20:00,84.57,84.71,84.57,84.64,15119.0,82.3935,82.5299,82.3935,82.4617,15119.0
2024-03-19 11:30:00,84.64,84.7,84.63,84.7,8829.0,82.4617,82.5201,82.4519,82.5201,8829.0
2024-03-19 11:40:00,84.7,84.71,84.65,84.69,9639.0,82.5201,82.5299,82.4714,82.5104,9639.0
2024-03-19 11:50:00,84.69,84.69,84.61,84.61,10995.0,82.5104,82.5104,82.4325,82.4325,10995.0
2024-03-19 12:00:00,84.61,84.64,84.55,84.63,17607.0,82.4325,82.4617,82.374,82.4519,17607.0
2024-03-19 12:10:00,84.64,84.7,84.62,84.68,14763.0,82.4617,82.5201,82.4422,82.5007,14763.0
2024-03-19 12:20:00,84.68,84.73,84.66,84.72,15544.0,82.5007,82.5494,82.4812,82.5396,15544.0
2024-03-19 12:30:00,84.72,84.74,84.62,84.62,13415.0,82.5396,82.5591,82.4422,82.4422,13415.0
2024-03-19 12:40:00,84.62,84.68,84.59,84.61,19762.0,82.4422,82.5007,82.413,82.4325,19762.0
2024-03-19 12:50:00,84.62,84.62,84.45,84.49,14655.0,82.4422,82.4422,82.2766,82.3155,14655.0
2024-03-19 13:00:00,84.49,84.54,84.32,84.32,54986.0,82.3155,82.3643,82.1499,82.1499,54986.0
2024-03-19 13:10:00,84.33,84.36,84.25,84.28,20319.0,82.1597,82.1889,82.0817,82.1109,20319.0
2024-03-19 13:20:00,84.29,84.43,84.28,84.42,17248.0,82.1207,82.2571,82.1109,82.2473,17248.0
2024-03-19 13:30:00,84.42,84.52,84.35,84.35,39669.0,82.2473,82.3448,82.1791,82.1791,39669.0
2024-03-19 13:40:00,84.36,84.39,84.23,84.23,22822.0,82.1889,82.2181,82.0622,82.0622,22822.0
2024-03-19 13:50:00,84.23,84.25,84.17,84.17,21913.0,82.0622,82.0817,82.0038,82.0038,21913.0
2024-03-19 14:00:00,84.17,84.17,84.04,84.04,29887.0,82.0038,82.0038,81.8771,81.8771,29887.0
2024-03-19 14:10:00,84.02,84.04,83.96,84.01,29262.0,81.8576,81.8771,81.7992,81.8479,29262.0
2024-03-19 14:20:00,84.0,84.12,84.0,84.12,17783.0,81.8382,81.9551,81.8382,81.9551,17783.0
2024-03-19 14:30:00,84.11,84.17,84.1,84.17,19821.0,81.9453,82.0038,81.9356,82.0038,19821.0
2024-03-19 14:40:00,84.16,84.18,84.08,84.11,25533.0,81.994,82.0135,81.9161,81.9453,25533.0
2024-03-19 14:50:00,84.12,84.15,84.05,84.12,23995.0,81.9551,81.9843,81.8869,81.9551,23995.0
2024-03-19 15:00:00,84.11,84.13,84.01,84.05,32309.0,81.9453,81.9648,81.8479,81.8869,32309.0
2024-03-19 15:10:00,84.05,84.16,84.05,84.14,42817.0,81.8869,81.994,81.8869,81.9746,42817.0
2024-03-19 15:20:00,84.14,84.17,84.05,84.07,20525.0,81.9746,82.0038,81.8869,81.9064,20525.0
2024-03-19 15:30:00,84.07,84.13,84.02,84.1,30421.0,81.9064,81.9648,81.8576,81.9356,30421.0
2024-03-19 15:40:00,84.1,84.18,84.07,84.14,62774.0,81.9356,82.0135,81.9064,81.9746,62774.0
2024-03-19 15:50:00,84.14,84.34,84.02,84.34,208604.0,81.9746,82.1694,81.8576,82.1694,208604.0
2024-03-20 09:30:00,84.1,84.43,83.96,84.42,47311.0,81.9356,82.2571,81.7992,82.2473,47311.0
2024-03-20 09:40:00,84.4,84.4,84.07,84.14,21497.0,82.2279,82.2279,81.9064,81.9746,21497.0
2024-03-20 09:50:00,84.14,84.44,84.06,84.41,26478.0,81.9746,82.2668,81.8966,82.2376,26478.0
2024-03-20 10:00:00,84.41,84.43,84.35,84.43,29181.0,82.2376,82.2571,82.1791,82.2571,29181.0
2024-03-20 10:10:00,84.43,84.43,84.33,84.41,18749.0,82.2571,82.2571,82.1597,82.2376,18749.0
2024-03-20 10:20:00,84.41,84.63,84.38,84.63,22554.0,82.2376,82.4519,82.2084,82.4519,22554.0
2024-03-20 10:30:00,84.63,84.68,84.56,84.6,18577.0,82.4519,82.5007,82.3837,82.4227,18577.0
2024-03-20 10:40:00,84.63,84.73,84.58,84.72,18551.0,82.4519,82.5494,82.4032,82.5396,18551.0
2024-03-20 10:50:00,84.72,84.72,84.63,84.68,15146.0,82.5396,82.5396,82.4519,82.5007,15146.0
2024-03-20 11:00:00,84.67,84.7,84.61,84.69,13502.0,82.4909,82.5201,82.4325,82.5104,13502.0
2024-03-20 11:10:00,84.7,84.74,84.69,84.73,15755.0,82.5201,82.5591,82.5104,82.5494,15755.0
2024-03-20 11:20:00,84.73,84.73,84.57,84.63,16093.0,82.5494,82.5494,82.3935,82.4519,16093.0
2024-03-20 11:30:00,84.63,84.65,84.56,84.59,11297.0,82.4519,82.4714,82.3837,82.413,11297.0
2024-03-20 11:40:00,84.59,84.72,84.59,84.69,14202.0,82.413,82.5396,82.413,82.5104,14202.0
2024-03-20 11:50:00,84.69,84.71,84.64,84.7,15252.0,82.5104,82.5299,82.4617,82.5201,15252.0
2024-03-20 12:00:00,84.69,84.73,84.64,84.7,14139.0,82.5104,82.5494,82.4617,82.5201,14139.0
2024-03-20 12:10:00,84.7,84.76,84.67,84.68,12555.0,82.5201,82.5786,82.4909,82.5007,12555.0
2024-03-20 12:20:00,84.67,84.74,84.66,84.72,23561.0,82.4909,82.5591,82.4812,82.5396,23561.0
2024-03-20 12:30:00,84.73,84.74,84.57,84.57,21069.0,82.5494,82.5591,82.3935,82.3935,21069.0
2024-03-20 12:40:00,84.57,84.59,84.52,84.53,24054.0,82.3935,82.413,82.3448,82.3545,24054.0
2024-03-20 12:50:00,84.54,84.56,84.5,84.55,20087.0,82.3643,82.3837,82.3253,82.374,20087.0
2024-03-20 13:00:00,84.54,84.6,84.52,84.56,15179.0,82.3643,82.4227,82.3448,82.3837,15179.0
2024-03-20 13:10:00,84.56,84.64,84.56,84.63,20525.0,82.3837,82.4617,82.3837,82.4519,20525.0
2024-03-20 13:20:00,84.64,84.64,84.56,84.61,24030.0,82.4617,82.4617,82.3837,82.4325,24030.0
2024-03-20 13:30:00,84.6,84.6,84.48,84.5,23802.0,82.4227,82.4227,82.3058,82.3253,23802.0
2024-03-20 13:40:00,84.51,84.51,84.42,84.44,18231.0,82.335,82.335,82.2473,82.2668,18231.0
2024-03-20 13:50:00,84.44,84.44,84.31,84.31,18955.0,82.2668,82.2668,82.1402,82.1402,18955.0
2024-03-20 14:00:00,84.32,84.66,84.32,84.49,46020.0,82.1499,82.4812,82.1499,82.3155,46020.0
2024-03-20 14:10:00,84.52,84.57,84.29,84.35,16383.0,82.3448,82.3935,82.1207,82.1791,16383.0
2024-03-20 14:20:00,84.37,84.53,84.35,84.51,23114.0,82.1986,82.3545,82.1791,82.335,23114.0
2024-03-20 14:30:00,84.51,84.63,84.41,84.63,26906.0,82.335,82.4519,82.2376,82.4519,26906.0
2024-03-20 14:40:00,84.66,85.01,84.61,85.0,40545.0,82.4812,82.8222,82.4325,82.8124,40545.0
2024-03-20 14:50:00,84.98,85.0,84.83,84.85,25447.0,82.7929,82.8124,82.6468,82.6663,25447.0
2024-03-20 15:00:00,84.85,84.97,84.79,84.9,20125.0,82.6663,82.7832,82.6078,82.715,20125.0
2024-03-20 15:10:00,84.91,84.97,84.79,84.95,30454.0,82.7247,82.7832,82.6078,82.7637,30454.0
2024-03-20 15:20:00,84.96,85.0,84.86,85.0,34694.0,82.7734,82.8124,82.676,82.8124,34694.0
2024-03-20 15:30:00,84.99,85.01,84.9,84.98,37800.0,82.8027,82.8222,82.715,82.7929,37800.0
2024-03-20 15:40:00,84.99,85.12,84.86,84.87,36089.0,82.8027,82.9293,82.676,82.6858,36089.0
2024-03-20 15:50:00,84.85,85.0,84.84,85.0,158578.0,82.6663,82.8124,82.6565,82.8124,158578.0
2024-03-21 09:30:00,85.04,85.04,84.52,84.74,33738.0,82.8514,82.8514,82.3448,82.5591,33738.0
2024-03-21 09:40:00,84.75,84.85,84.68,84.76,16658.0,82.5689,82.6663,82.5007,82.5786,16658.0
2024-03-21 09:50:00,84.77,84.93,84.72,84.91,17312.0,82.5883,82.7442,82.5396,82.7247,17312.0
2024-03-21 10:00:00,84.95,85.02,84.81,84.81,23334.0,82.7637,82.8319,82.6273,82.6273,23334.0
2024-03-21 10:10:00,84.82,84.85,84.74,84.75,31350.0,82.6371,82.6663,82.5591,82.5689,31350.0
2024-03-21 10:20:00,84.75,84.88,84.72,84.86,22149.0,82.5689,82.6955,82.5396,82.676,22149.0
2024-03-21 10:30:00,84.88,84.92,84.82,84.84,24472.0,82.6955,82.7345,82.6371,82.6565,24472.0
2024-03-21 10:40:00,84.86,84.97,84.82,84.94,24363.0,82.676,82.7832,82.6371,82.754,24363.0
2024-03-21 10:50:00,84.95,85.08,84.95,85.08,21418.0,82.7637,82.8904,82.7637,82.8904,21418.0
2024-03-21 11:00:00,85.09,85.09,84.85,84.89,18353.0,82.9001,82.9001,82.6663,82.7052,18353.0
2024-03-21 11:10:00,84.88,84.96,84.84,84.86,19222.0,82.6955,82.7734,82.6565,82.676,19222.0
2024-03-21 11:20:00,84.86,84.93,84.86,84.9,18843.0,82.676,82.7442,82.676,82.715,18843.0
2024-03-21 11:30:00,84.9,85.06,84.89,85.04,15472.0,82.715,82.8709,82.7052,82.8514,15472.0
2024-03-21 11:40:00,85.04,85.08,84.97,84.98,14280.0,82.8514,82.8904,82.7832,82.7929,14280.0
2024-03-21 11:50:00,84.98,85.0,84.9,84.98,23534.0,82.7929,82.8124,82.715,82.7929,23534.0
2024-03-21 12:00:00,84.96,84.97,84.9,84.91,17433.0,82.7734,82.7832,82.715,82.7247,17433.0
2024-03-21 12:10:00,84.9,84.93,84.83,84.84,19566.0,82.715,82.7442,82.6468,82.6565,19566.0
2024-03-21 12:20:00,84.86,84.91,84.85,84.89,16101.0,82.676,82.7247,82.6663,82.7052,16101.0
2024-03-21 12:30:00,84.9,84.91,84.84,84.87,12228.0,82.715,82.7247,82.6565,82.6858,12228.0
2024-03-21 12:40:00,84.87,84.9,84.83,84.88,11337.0,82.6858,82.715,82.6468,82.6955,11337.0
2024-03-21 12:50:00,84.89,84.93,84.87,84.91,13021.0,82.7052,82.7442,82.6858,82.7247,13021.0
2024-03-21 13:00:00,84.92,84.93,84.86,84.9,13233.0,82.7345,82.7442,82.676,82.715,13233.0
2024-03-21 13:10:00,84.9,85.02,84.9,84.98,13808.0,82.715,82.8319,82.715,82.7929,13808.0
2024-03-21 13:20:00,84.98,84.98,84.89,84.92,18004.0,82.7929,82.7929,82.7052,82.7345,18004.0
2024-03-21 13:30:00,84.92,84.93,84.89,84.92,9145.0,82.7345,82.7442,82.7052,82.7345,9145.0
2024-03-21 13:40:00,84.93,84.97,84.85,84.85,15464.0,82.7442,82.7832,82.6663,82.6663,15464.0
2024-03-21 13:50:00,84.85,84.87,84.73,84.77,24604.0,82.6663,82.6858,82.5494,82.5883,24604.0
2024-03-21 14:00:00,84.76,84.84,84.74,84.83,26148.0,82.5786,82.6565,82.5591,82.6468,26148.0
2024-03-21 14:10:00,84.82,84.85,84.8,84.8,19667.0,82.6371,82.6663,82.6176,82.6176,19667.0
2024-03-21 14:20:00,84.8,84.83,84.76,84.83,52179.0,82.6176,82.6468,82.5786,82.6468,52179.0
2024-03-21 14:30:00,84.83,84.95,84.83,84.93,21982.0,82.6468,82.7637,82.6468,82.7442,21982.0
2024-03-21 14:40:00,84.95,84.97,84.91,84.91,19172.0,82.7637,82.7832,82.7247,82.7247,19172.0
2024-03-21 14:50:00,84.91,85.02,84.91,85.02,15070.0,82.7247,82.8319,82.7247,82.8319,15070.0
2024-03-21 15:00:00,85.02,85.05,84.97,85.02,22756.0,82.8319,82.8611,82.7832,82.8319,22756.0
2024-03-21 15:10:00,85.02,85.07,84.99,85.05,20675.0,82.8319,82.8806,82.8027,82.8611,20675.0
2024-03-21 15:20:00,85.05,85.09,85.0,85.08,55128.0,82.8611,82.9001,82.8124,82.8904,55128.0
2024-03-21 15:30:00,85.09,85.16,85.08,85.13,31442.0,82.9001,82.9683,82.8904,82.9391,31442.0
2024-03-21 15:40:00,85.14,85.23,85.08,85.11,57228.0,82.9488,83.0365,82.8904,82.9196,57228.0
2024-03-21 15:50:00,85.11,85.17,85.0,85.03,159175.0,82.9196,82.978,82.8124,82.8416,159175.0
2024-03-22 09:30:00,85.11,85.22,84.74,84.91,31943.0,82.9196,83.0268,82.5591,82.7247,31943.0
2024-03-22 09:40:00,84.94,85.05,84.75,84.84,19222.0,82.754,82.8611,82.5689,82.6565,19222.0
2024-03-22 09:50:00,84.82,84.88,84.75,84.8,21108.0,82.6371,82.6955,82.5689,82.6176,21108.0
2024-03-22 10:00:00,84.82,84.97,84.81,84.96,20955.0,82.6371,82.7832,82.6273,82.7734,20955.0
2024-03-22 10:10:00,84.96,84.99,84.82,84.98,14967.0,82.7734,82.8027,82.6371,82.7929,14967.0
2024-03-22 10:20:00,84.99,85.01,84.94,84.99,11349.0,82.8027,82.8222,82.754,82.8027,11349.0
2024-03-22 10:30:00,84.99,85.02,84.95,84.99,12950.0,82.8027,82.8319,82.7637,82.8027,12950.0
2024-03-22 10:40:00,84.99,85.01,84.87,84.87,21830.0,82.8027,82.8222,82.6858,82.6858,21830.0
2024-03-22 10:50:00,84.88,84.91,84.79,84.81,14190.0,82.6955,82.7247,82.6078,82.6273,14190.0
2024-03-22 11:00:00,84.83,84.9,84.82,84.87,29398.0,82.6468,82.715,82.6371,82.6858,29398.0
2024-03-22 11:10:00,84.87,84.91,84.84,84.91,16942.0,82.6858,82.7247,82.6565,82.7247,16942.0
2024-03-22 11:20:00,84.92,84.97,84.91,84.95,10991.0,82.7345,82.7832,82.7247,82.7637,10991.0
2024-03-22 11:30:00,84.94,85.06,84.94,85.02,14777.0,82.754,82.8709,82.754,82.8319,14777.0
2024-03-22 11:40:00,85.02,85.04,84.97,84.97,9574.0,82.8319,82.8514,82.7832,82.7832,9574.0
2024-03-22 11:50:00,84.97,85.02,84.97,85.01,13066.0,82.7832,82.8319,82.7832,82.8222,13066.0
2024-03-22 12:00:00,85.01,85.02,84.83,84.87,28790.0,82.8222,82.8319,82.6468,82.6858,28790.0
2024-03-22 12:10:00,84.87,84.91,84.82,84.82,9992.0,82.6858,82.7247,82.6371,82.6371,9992.0
2024-03-22 12:20:00,84.82,84.89,84.8,84.89,19488.0,82.6371,82.7052,82.6176,82.7052,19488.0
2024-03-22 12:30:00,84.88,84.89,84.75,84.79,17714.0,82.6955,82.7052,82.5689,82.6078,17714.0
2024-03-22 12:40:00,84.8,84.84,84.77,84.79,14143.0,82.6176,82.6565,82.5883,82.6078,14143.0
2024-03-22 12:50:00,84.8,84.82,84.75,84.77,11973.0,82.6176,82.6371,82.5689,82.5883,11973.0
2024-03-22 13:00:00,84.76,84.78,84.71,84.72,12376.0,82.5786,82.5981,82.5299,82.5396,12376.0
2024-03-22 13:10:00,84.72,84.74,84.67,84.73,9920.0,82.5396,82.5591,82.4909,82.5494,9920.0
2024-03-22 13:20:00,84.72,84.75,84.7,84.72,13993.0,82.5396,82.5689,82.5201,82.5396,13993.0
2024-03-22 13:30:00,84.72,84.75,84.68,84.7,25697.0,82.5396,82.5689,82.5007,82.5201,25697.0
2024-03-22 13:40:00,84.7,84.74,84.69,84.69,13356.0,82.5201,82.5591,82.5104,82.5104,13356.0
2024-03-22 13:50:00,84.68,84.69,84.61,84.62,12932.0,82.5007,82.5104,82.4325,82.4422,12932.0
2024-03-22 14:00:00,84.63,84.7,84.62,84.67,13850.0,82.4519,82.5201,82.4422,82.4909,13850.0
2024-03-22 14:10:00,84.67,84.71,84.66,84.68,11600.0,82.4909,82.5299,82.4812,82.5007,11600.0
2024-03-22 14:20:00,84.68,84.74,84.68,84.7,11073.0,82.5007,82.5591,82.5007,82.5201,11073.0
2024-03-22 14:30:00,84.7,84.71,84.61,84.63,12338.0,82.5201,82.5299,82.4325,82.4519,12338.0
2024-03-22 14:40:00,84.62,84.62,84.55,84.57,19587.0,82.4422,82.4422,82.374,82.3935,19587.0
2024-03-22 14:50:00,84.57,84.6,84.54,84.56,13489.0,82.3935,82.4227,82.3643,82.3837,13489.0
2024-03-22 15:00:00,84.55,84.56,84.49,84.52,17655.0,82.374,82.3837,82.3155,82.3448,17655.0
2024-03-22 15:10:00,84.52,84.53,84.43,84.44,25095.0,82.3448,82.3545,82.2571,82.2668,25095.0
2024-03-22 15:20:00,84.45,84.54,84.4,84.54,14205.0,82.2766,82.3643,82.2279,82.3643,14205.0
2024-03-22 15:30:00,84.54,84.56,84.42,84.46,33928.0,82.3643,82.3837,82.2473,82.2863,33928.0
2024-03-22 15:40:00,84.47,84.52,84.46,84.5,37311.0,82.2961,82.3448,82.2863,82.3253,37311.0
2024-03-22 15:50:00,84.51,84.53,84.15,84.16,170342.0,82.335,82.3545,81.9843,81.994,170342.0
2024-03-25 09:30:00,84.23,84.66,84.2,84.66,33983.0,82.0622,82.4812,82.033,82.4812,33983.0
2024-03-25 09:40:00,84.69,84.72,84.46,84.46,12657.0,82.5104,82.5396,82.2863,82.2863,12657.0
2024-03-25 09:50:00,84.47,84.51,84.29,84.41,10758.0,82.2961,82.335,82.1207,82.2376,10758.0
2024-03-25 10:00:00,84.46,84.51,84.4,84.48,16051.0,82.2863,82.335,82.2279,82.3058,16051.0
2024-03-25 10:10:00,84.49,84.6,84.48,84.5,8723.0,82.3155,82.4227,82.3058,82.3253,8723.0
2024-03-25 10:20:00,84.51,84.55,84.5,84.5,7198.0,82.335,82.374,82.3253,82.3253,7198.0
2024-03-25 10:30:00,84.5,84.53,84.47,84.5,4274.0,82.3253,82.3545,82.2961,82.3253,4274.0
2024-03-25 10:40:00,84.51,84.61,84.48,84.61,11485.0,82.335,82.4325,82.3058,82.4325,11485.0
2024-03-25 10:50:00,84.6,84.71,84.6,84.71,15320.0,82.4227,82.5299,82.4227,82.5299,15320.0
2024-03-25 11:00:00,84.72,84.72,84.6,84.65,15504.0,82.5396,82.5396,82.4227,82.4714,15504.0
2024-03-25 11:10:00,84.64,84.75,84.63,84.75,18722.0,82.4617,82.5689,82.4519,82.5689,18722.0
2024-03-25 11:20:00,84.74,84.9,84.73,84.86,17844.0,82.5591,82.715,82.5494,82.676,17844.0
2024-03-25 11:30:00,84.86,84.96,84.84,84.93,22400.0,82.676,82.7734,82.6565,82.7442,22400.0
2024-03-25 11:40:00,84.92,84.95,84.87,84.9,17955.0,82.7345,82.7637,82.6858,82.715,17955.0
2024-03-25 11:50:00,84.9,84.95,84.86,84.94,15009.0,82.715,82.7637,82.676,82.754,15009.0
2024-03-25 12:00:00,84.94,85.01,84.92,85.01,10130.0,82.754,82.8222,82.7345,82.8222,10130.0
2024-03-25 12:10:00,85.0,85.03,84.98,85.02,17904.0,82.8124,82.8416,82.7929,82.8319,17904.0
2024-03-25 12:20:00,85.0,85.03,84.99,85.01,10206.0,82.8124,82.8416,82.8027,82.8222,10206.0
2024-03-25 12:30:00,85.01,85.04,85.0,85.04,16035.0,82.8222,82.8514,82.8124,82.8514,16035.0
2024-03-25 12:40:00,85.04,85.04,84.91,84.93,30504.0,82.8514,82.8514,82.7247,82.7442,30504.0
2024-03-25 12:50:00,84.93,84.93,84.84,84.87,11374.0,82.7442,82.7442,82.6565,82.6858,11374.0
2024-03-25 13:00:00,84.87,84.93,84.83,84.93,14370.0,82.6858,82.7442,82.6468,82.7442,14370.0
2024-03-25 13:10:00,84.92,84.99,84.89,84.94,16349.0,82.7345,82.8027,82.7052,82.754,16349.0
2024-03-25 13:20:00,84.95,85.02,84.94,84.98,11873.0,82.7637,82.8319,82.754,82.7929,11873.0
2024-03-25 13:30:00,84.99,85.02,84.97,85.01,16326.0,82.8027,82.8319,82.7832,82.8222,16326.0
2024-03-25 13:40:00,85.02,85.02,84.91,84.98,10284.0,82.8319,82.8319,82.7247,82.7929,10284.0
2024-03-25 13:50:00,84.98,85.01,84.97,85.0,13122.0,82.7929,82.8222,82.7832,82.8124,13122.0
2024-03-25 14:00:00,85.0,85.01,84.97,84.99,13722.0,82.8124,82.8222,82.7832,82.8027,13722.0
2024-03-25 14:10:00,85.0,85.01,84.96,84.96,14392.0,82.8124,82.8222,82.7734,82.7734,14392.0
2024-03-25 14:20:00,84.96,85.05,84.96,85.04,11502.0,82.7734,82.8611,82.7734,82.8514,11502.0
2024-03-25 14:30:00,85.05,85.09,85.03,85.04,16052.0,82.8611,82.9001,82.8416,82.8514,16052.0
2024-03-25 14:40:00,85.04,85.04,84.89,84.89,13776.0,82.8514,82.8514,82.7052,82.7052,13776.0
2024-03-25 14:50:00,84.9,84.92,84.85,84.91,16574.0,82.715,82.7345,82.6663,82.7247,16574.0
2024-03-25 15:00:00,84.9,84.91,84.85,84.89,14998.0,82.715,82.7247,82.6663,82.7052,14998.0
2024-03-25 15:10:00,84.9,84.94,84.88,84.9,21525.0,82.715,82.754,82.6955,82.715,21525.0
2024-03-25 15:20:00,84.89,84.97,84.88,84.97,18473.0,82.7052,82.7832,82.6955,82.7832,18473.0
2024-03-25 15:30:00,84.97,84.97,84.83,84.92,35734.0,82.7832,82.7832,82.6468,82.7345,35734.0
2024-03-25 15:40:00,84.92,84.99,84.84,84.87,27728.0,82.7345,82.8027,82.6565,82.6858,27728.0
2024-03-25 15:50:00,84.86,84.87,84.75,84.82,125484.0,82.676,82.6858,82.5689,82.6371,125484.0
2024-03-26 09:30:00,84.58,84.98,84.33,84.91,33180.0,82.4032,82.7929,82.1597,82.7247,33180.0
2024-03-26 09:40:00,84.91,84.93,84.79,84.89,11293.0,82.7247,82.7442,82.6078,82.7052,11293.0
2024-03-26 09:50:00,84.89,84.92,84.8,84.9,9041.0,82.7052,82.7345,82.6176,82.715,9041.0
2024-03-26 10:00:00,84.9,84.92,84.69,84.78,28201.0,82.715,82.7345,82.5104,82.5981,28201.0
2024-03-26 10:10:00,84.79,84.8,84.7,84.78,28320.0,82.6078,82.6176,82.5201,82.5981,28320.0
2024-03-26 10:20:00,84.79,84.95,84.78,84.93,9828.0,82.6078,82.7637,82.5981,82.7442,9828.0
2024-03-26 10:30:00,84.92,84.98,84.85,84.91,13204.0,82.7345,82.7929,82.6663,82.7247,13204.0
2024-03-26 10:40:00,84.92,85.04,84.89,85.02,18484.0,82.7345,82.8514,82.7052,82.8319,18484.0
2024-03-26 10:50:00,85.02,85.17,85.02,85.11,19443.0,82.8319,82.978,82.8319,82.9196,19443.0
2024-03-26 11:00:00,85.09,85.21,85.09,85.2,9939.0,82.9001,83.017,82.9001,83.0073,9939.0
2024-03-26 11:10:00,85.21,85.23,85.14,85.17,20188.0,83.017,83.0365,82.9488,82.978,20188.0
2024-03-26 11:20:00,85.17,85.24,85.17,85.22,12509.0,82.978,83.0462,82.978,83.0268,12509.0
2024-03-26 11:30:00,85.22,85.26,85.17,85.18,26641.0,83.0268,83.0657,82.978,82.9878,26641.0
2024-03-26 11:40:00,85.19,85.23,85.16,85.21,18123.0,82.9975,83.0365,82.9683,83.017,18123.0
2024-03-26 11:50:00,85.22,85.24,85.19,85.19,10359.0,83.0268,83.0462,82.9975,82.9975,10359.0
2024-03-26 12:00:00,85.19,85.2,85.14,85.2,12081.0,82.9975,83.0073,82.9488,83.0073,12081.0
2024-03-26 12:10:00,85.21,85.25,85.21,85.25,7059.0,83.017,83.056,83.017,83.056,7059.0
2024-03-26 12:20:00,85.25,85.33,85.25,85.31,14928.0,83.056,83.1339,83.056,83.1144,14928.0
2024-03-26 12:30:00,85.3,85.32,85.22,85.23,10095.0,83.1047,83.1242,83.0268,83.0365,10095.0
2024-03-26 12:40:00,85.24,85.28,85.24,85.27,10706.0,83.0462,83.0852,83.0462,83.0755,10706.0
2024-03-26 12:50:00,85.26,85.3,85.25,85.28,11670.0,83.0657,83.1047,83.056,83.0852,11670.0
2024-03-26 13:00:00,85.29,85.35,85.29,85.31,15035.0,83.095,83.1534,83.095,83.1144,15035.0
2024-03-26 13:10:00,85.31,85.34,85.23,85.25,12199.0,83.1144,83.1437,83.0365,83.056,12199.0
2024-03-26 13:20:00,85.25,85.27,85.2,85.2,12737.0,83.056,83.0755,83.0073,83.0073,12737.0
2024-03-26 13:30:00,85.21,85.25,85.19,85.25,19928.0,83.017,83.056,82.9975,83.056,19928.0
2024-03-26 13:40:00,85.25,85.28,85.21,85.21,13876.0,83.056,83.0852,83.017,83.017,13876.0
2024-03-26 13:50:00,85.23,85.3,85.22,85.27,12556.0,83.0365,83.1047,83.0268,83.0755,12556.0
2024-03-26 14:00:00,85.28,85.31,85.26,85.29,17070.0,83.0852,83.1144,83.0657,83.095,17070.0
2024-03-26 14:10:00,85.28,85.28,85.21,85.23,15219.0,83.0852,83.0852,83.017,83.0365,15219.0
2024-03-26 14:20:00,85.24,85.25,85.19,85.19,13303.0,83.0462,83.056,82.9975,82.9975,13303.0
2024-03-26 14:30:00,85.19,85.21,85.16,85.16,16095.0,82.9975,83.017,82.9683,82.9683,16095.0
2024-03-26 14:40:00,85.16,85.17,85.07,85.09,14998.0,82.9683,82.978,82.8806,82.9001,14998.0
2024-03-26 14:50:00,85.1,85.21,85.1,85.2,25768.0,82.9098,83.017,82.9098,83.0073,25768.0
2024-03-26 15:00:00,85.2,85.25,85.16,85.25,20628.0,83.0073,83.056,82.9683,83.056,20628.0
2024-03-26 15:10:00,85.24,85.3,85.24,85.27,20371.0,83.0462,83.1047,83.0462,83.0755,20371.0
2024-03-26 15:20:00,85.27,85.27,85.17,85.19,24661.0,83.0755,83.0755,82.978,82.9975,24661.0
2024-03-26 15:30:00,85.19,85.21,85.14,85.17,27597.0,82.9975,83.017,82.9488,82.978,27597.0
2024-03-26 15:40:00,85.16,85.28,85.09,85.11,50022.0,82.9683,83.0852,82.9001,82.9196,50022.0
2024-03-26 15:50:00,85.11,85.17,84.9,84.96,180664.0,82.9196,82.978,82.715,82.7734,180664.0
2024-03-27 09:30:00,85.3,85.8,84.71,85.79,40997.0,83.1047,83.5918,82.5299,83.5821,40997.0
2024-03-27 09:40:00,85.78,85.86,85.51,85.58,19561.0,83.5723,83.6503,83.3093,83.3775,19561.0
2024-03-27 09:50:00,85.58,85.79,85.55,85.74,11830.0,83.3775,83.5821,83.3483,83.5334,11830.0
2024-03-27 10:00:00,85.74,85.77,85.56,85.66,22538.0,83.5334,83.5626,83.358,83.4554,22538.0
2024-03-27 10:10:00,85.66,85.77,85.66,85.69,18733.0,83.4554,83.5626,83.4554,83.4847,18733.0
2024-03-27 10:20:00,85.69,85.69,85.48,85.56,21636.0,83.4847,83.4847,83.2801,83.358,21636.0
2024-03-27 10:30:00,85.56,85.64,85.5,85.53,12827.0,83.358,83.4359,83.2996,83.3288,12827.0
2024-03-27 10:40:00,85.54,85.62,85.53,85.55,19158.0,83.3385,83.4165,83.3288,83.3483,19158.0
2024-03-27 10:50:00,85.56,85.56,85.5,85.52,18541.0,83.358,83.358,83.2996,83.319,18541.0
2024-03-27 11:00:00,85.52,85.6,85.5,85.6,17384.0,83.319,83.397,83.2996,83.397,17384.0
2024-03-27 11:10:00,85.6,85.75,85.58,85.7,19645.0,83.397,83.5431,83.3775,83.4944,19645.0
2024-03-27 11:20:00,85.7,85.71,85.62,85.63,14604.0,83.4944,83.5041,83.4165,83.4262,14604.0
2024-03-27 11:30:00,85.62,85.64,85.56,85.57,17725.0,83.4165,83.4359,83.358,83.3677,17725.0
2024-03-27 11:40:00,85.56,85.57,85.45,85.45,19066.0,83.358,83.3677,83.2508,83.2508,19066.0
2024-03-27 11:50:00,85.46,85.5,85.31,85.32,14936.0,83.2606,83.2996,83.1144,83.1242,14936.0
2024-03-27 12:00:00,85.32,85.36,85.23,85.27,27965.0,83.1242,83.1632,83.0365,83.0755,27965.0
2024-03-27 12:10:00,85.29,85.42,85.27,85.37,13825.0,83.095,83.2216,83.0755,83.1729,13825.0
2024-03-27 12:20:00,85.38,85.42,85.35,85.35,17506.0,83.1826,83.2216,83.1534,83.1534,17506.0
2024-03-27 12:30:00,85.36,85.37,85.21,85.22,14795.0,83.1632,83.1729,83.017,83.0268,14795.0
2024-03-27 12:40:00,85.22,85.26,85.16,85.21,12865.0,83.0268,83.0657,82.9683,83.017,12865.0
2024-03-27 12:50:00,85.2,85.27,85.18,85.25,14416.0,83.0073,83.0755,82.9878,83.056,14416.0
2024-03-27 13:00:00,85.25,85.32,85.21,85.27,15613.0,83.056,83.1242,83.017,83.0755,15613.0
2024-03-27 13:10:00,85.28,85.31,85.25,85.3,14124.0,83.0852,83.1144,83.056,83.1047,14124.0
2024-03-27 13:20:00,85.3,85.41,85.29,85.4,12156.0,83.1047,83.2119,83.095,83.2021,12156.0
2024-03-27 13:30:00,85.4,85.4,85.29,85.3,13163.0,83.2021,83.2021,83.095,83.1047,13163.0
2024-03-27 13:40:00,85.31,85.31,85.25,85.29,14994.0,83.1144,83.1144,83.056,83.095,14994.0
2024-03-27 13:50:00,85.3,85.32,85.25,85.27,10055.0,83.1047,83.1242,83.056,83.0755,10055.0
2024-03-27 14:00:00,85.26,85.26,85.11,85.19,71137.0,83.0657,83.0657,82.9196,82.9975,71137.0
2024-03-27 14:10:00,85.19,85.19,85.11,85.17,16365.0,82.9975,82.9975,82.9196,82.978,16365.0
2024-03-27 14:20:00,85.17,85.22,85.14,85.19,14768.0,82.978,83.0268,82.9488,82.9975,14768.0
2024-03-27 14:30:00,85.19,85.24,85.16,85.2,18974.0,82.9975,83.0462,82.9683,83.0073,18974.0
2024-03-27 14:40:00,85.19,85.2,85.15,85.17,17385.0,82.9975,83.0073,82.9586,82.978,17385.0
2024-03-27 14:50:00,85.18,85.2,85.11,85.12,17093.0,82.9878,83.0073,82.9196,82.9293,17093.0
2024-03-27 15:00:00,85.11,85.17,85.08,85.16,15491.0,82.9196,82.978,82.8904,82.9683,15491.0
2024-03-27 15:10:00,85.15,85.18,85.11,85.14,21925.0,82.9586,82.9878,82.9196,82.9488,21925.0
2024-03-27 15:20:00,85.13,85.31,85.12,85.3,26056.0,82.9391,83.1144,82.9293,83.1047,26056.0
2024-03-27 15:30:00,85.31,85.53,85.31,85.51,29585.0,83.1144,83.3288,83.1144,83.3093,29585.0
2024-03-27 15:40:00,85.5,85.59,85.45,85.47,39726.0,83.2996,83.3872,83.2508,83.2703,39726.0
2024-03-27 15:50:00,85.48,85.66,85.46,85.66,153610.0,83.2801,83.4554,83.2606,83.4554,153610.0
2024-03-28 09:30:00,86.0,86.2,85.67,86.13,43633.0,83.7867,83.9815,83.4652,83.9133,43633.0
2024-03-28 09:40:00,86.13,86.13,85.91,85.97,18779.0,83.9133,83.9133,83.699,83.7575,18779.0
2024-03-28 09:50:00,85.9,86.01,85.83,85.98,13691.0,83.6893,83.7964,83.6211,83.7672,13691.0
2024-03-28 10:00:00,85.98,86.15,85.98,86.14,15287.0,83.7672,83.9328,83.7672,83.9231,15287.0
2024-03-28 10:10:00,86.15,86.23,86.15,86.17,14964.0,83.9328,84.0108,83.9328,83.9523,14964.0
2024-03-28 10:20:00,86.17,86.26,86.14,86.14,19088.0,83.9523,84.04,83.9231,83.9231,19088.0
2024-03-28 10:30:00,86.15,86.15,85.97,85.98,27087.0,83.9328,83.9328,83.7575,83.7672,27087.0
2024-03-28 10:40:00,85.98,86.03,85.9,85.91,19613.0,83.7672,83.8159,83.6893,83.699,19613.0
2024-03-28 10:50:00,85.91,86.06,85.88,86.06,19627.0,83.699,83.8451,83.6698,83.8451,19627.0
2024-03-28 11:00:00,86.05,86.07,85.92,85.95,19171.0,83.8354,83.8549,83.7087,83.738,19171.0
2024-03-28 11:10:00,85.95,86.0,85.92,85.94,20674.0,83.738,83.7867,83.7087,83.7282,20674.0
2024-03-28 11:20:00,85.92,85.93,85.8,85.84,21936.0,83.7087,83.7185,83.5918,83.6308,21936.0
2024-03-28 11:30:00,85.84,85.92,85.82,85.9,22338.0,83.6308,83.7087,83.6113,83.6893,22338.0
2024-03-28 11:40:00,85.9,85.98,85.9,85.97,15578.0,83.6893,83.7672,83.6893,83.7575,15578.0
2024-03-28 11:50:00,85.96,85.96,85.88,85.89,18580.0,83.7477,83.7477,83.6698,83.6795,18580.0
2024-03-28 12:00:00,85.89,86.01,85.86,85.95,18269.0,83.6795,83.7964,83.6503,83.738,18269.0
2024-03-28 12:10:00,85.96,85.98,85.91,85.91,19540.0,83.7477,83.7672,83.699,83.699,19540.0
2024-03-28 12:20:00,85.9,85.95,85.82,85.84,11637.0,83.6893,83.738,83.6113,83.6308,11637.0
2024-03-28 12:30:00,85.81,85.84,85.75,85.84,10888.0,83.6016,83.6308,83.5431,83.6308,10888.0
2024-03-28 12:40:00,85.83,85.87,85.78,85.83,15744.0,83.6211,83.66,83.5723,83.6211,15744.0
2024-03-28 12:50:00,85.83,86.02,85.83,86.02,14659.0,83.6211,83.8062,83.6211,83.8062,14659.0
2024-03-28 13:00:00,86.01,86.11,86.0,86.07,40087.0,83.7964,83.8939,83.7867,83.8549,40087.0
2024-03-28 13:10:00,86.07,86.09,86.04,86.06,9950.0,83.8549,83.8744,83.8257,83.8451,9950.0
2024-03-28 13:20:00,86.06,86.07,85.97,85.97,15345.0,83.8451,83.8549,83.7575,83.7575,15345.0
2024-03-28 13:30:00,85.97,85.97,85.84,85.89,14141.0,83.7575,83.7575,83.6308,83.6795,14141.0
2024-03-28 13:40:00,85.87,85.96,85.86,85.94,17105.0,83.66,83.7477,83.6503,83.7282,17105.0
2024-03-28 13:50:00,85.94,86.04,85.93,85.98,13976.0,83.7282,83.8257,83.7185,83.7672,13976.0
2024-03-28 14:00:00,86.0,86.13,85.99,86.13,14745.0,83.7867,83.9133,83.7769,83.9133,14745.0
2024-03-28 14:10:00,86.16,86.2,86.09,86.1,24231.0,83.9426,83.9815,83.8744,83.8841,24231.0
2024-03-28 14:20:00,86.08,86.13,86.03,86.05,18119.0,83.8646,83.9133,83.8159,83.8354,18119.0
2024-03-28 14:30:00,86.05,86.1,86.03,86.09,17388.0,83.8354,83.8841,83.8159,83.8744,17388.0
2024-03-28 14:40:00,86.09,86.13,86.04,86.06,19071.0,83.8744,83.9133,83.8257,83.8451,19071.0
2024-03-28 14:50:00,86.07,86.19,86.04,86.17,18036.0,83.8549,83.9718,83.8257,83.9523,18036.0
2024-03-28 15:00:00,86.17,86.21,86.09,86.17,20160.0,83.9523,83.9913,83.8744,83.9523,20160.0
2024-03-28 15:10:00,86.18,86.19,86.13,86.15,20296.0,83.962,83.9718,83.9133,83.9328,20296.0
2024-03-28 15:20:00,86.15,86.23,86.15,86.2,27666.0,83.9328,84.0108,83.9328,83.9815,27666.0
2024-03-28 15:30:00,86.2,86.26,86.17,86.18,41167.0,83.9815,84.04,83.9523,83.962,41167.0
2024-03-28 15:40:00,86.18,86.19,86.09,86.12,43360.0,83.962,83.9718,83.8744,83.9036,43360.0
2024-03-28 15:50:00,86.12,86.12,85.83,85.83,263463.0,83.9036,83.9036,83.6211,83.6211,263463.0
2024-04-01 09:30:00,85.85,85.91,85.05,85.13,40269.0,83.6405,83.699,82.8611,82.9391,40269.0
2024-04-01 09:40:00,85.06,85.51,85.03,85.49,7442.0,82.8709,83.3093,82.8416,83.2898,7442.0
2024-04-01 09:50:00,85.5,85.6,85.46,85.6,8170.0,83.2996,83.397,83.2606,83.397,8170.0
2024-04-01 10:00:00,85.61,85.69,85.51,85.68,18934.0,83.4067,83.4847,83.3093,83.4749,18934.0
2024-04-01 10:10:00,85.67,85.79,85.66,85.78,12273.0,83.4652,83.5821,83.4554,83.5723,12273.0
2024-04-01 10:20:00,85.76,85.78,85.69,85.72,9897.0,83.5529,83.5723,83.4847,83.5139,9897.0
2024-04-01 10:30:00,85.73,85.73,85.62,85.68,20644.0,83.5236,83.5236,83.4165,83.4749,20644.0
2024-04-01 10:40:00,85.68,85.74,85.65,85.73,11240.0,83.4749,83.5334,83.4457,83.5236,11240.0
2024-04-01 10:50:00,85.74,85.8,85.56,85.56,9655.0,83.5334,83.5918,83.358,83.358,9655.0
2024-04-01 11:00:00,85.56,85.58,85.43,85.43,11876.0,83.358,83.3775,83.2314,83.2314,11876.0
2024-04-01 11:10:00,85.44,85.46,85.36,85.39,8828.0,83.2411,83.2606,83.1632,83.1924,8828.0
2024-04-01 11:20:00,85.39,85.48,85.34,85.43,11227.0,83.1924,83.2801,83.1437,83.2314,11227.0
2024-04-01 11:30:00,85.42,85.43,85.33,85.34,9718.0,83.2216,83.2314,83.1339,83.1437,9718.0
2024-04-01 11:40:00,85.32,85.37,85.28,85.33,9178.0,83.1242,83.1729,83.0852,83.1339,9178.0
2024-04-01 11:50:00,85.33,85.35,85.28,85.32,10798.0,83.1339,83.1534,83.0852,83.1242,10798.0
2024-04-01 12:00:00,85.33,85.37,85.3,85.3,9159.0,83.1339,83.1729,83.1047,83.1047,9159.0
2024-04-01 12:10:00,85.28,85.29,85.25,85.28,11112.0,83.0852,83.095,83.056,83.0852,11112.0
2024-04-01 12:20:00,85.27,85.35,85.23,85.31,9960.0,83.0755,83.1534,83.0365,83.1144,9960.0
2024-04-01 12:30:00,85.32,85.33,85.25,85.29,15233.0,83.1242,83.1339,83.056,83.095,15233.0
2024-04-01 12:40:00,85.29,85.32,85.27,85.32,11138.0,83.095,83.1242,83.0755,83.1242,11138.0
2024-04-01 12:50:00,85.33,85.34,85.29,85.34,12366.0,83.1339,83.1437,83.095,83.1437,12366.0
2024-04-01 13:00:00,85.34,85.35,85.22,85.25,12551.0,83.1437,83.1534,83.0268,83.056,12551.0
2024-04-01 13:10:00,85.26,85.31,85.24,85.25,13691.0,83.0657,83.1144,83.0462,83.056,13691.0
2024-04-01 13:20:00,85.23,85.3,85.22,85.3,12712.0,83.0365,83.1047,83.0268,83.1047,12712.0
2024-04-01 13:30:00,85.3,85.3,85.2,85.21,9367.0,83.1047,83.1047,83.0073,83.017,9367.0
2024-04-01 13:40:00,85.22,85.28,85.18,85.18,9497.0,83.0268,83.0852,82.9878,82.9878,9497.0
2024-04-01 13:50:00,85.18,85.21,85.16,85.17,7765.0,82.9878,83.017,82.9683,82.978,7765.0
2024-04-01 14:00:00,85.17,85.23,85.17,85.23,7647.0,82.978,83.0365,82.978,83.0365,7647.0
2024-04-01 14:10:00,85.22,85.31,85.21,85.31,8164.0,83.0268,83.1144,83.017,83.1144,8164.0
2024-04-01 14:20:00,85.31,85.34,85.23,85.25,14646.0,83.1144,83.1437,83.0365,83.056,14646.0
2024-04-01 14:30:00,85.25,85.31,85.22,85.3,10218.0,83.056,83.1144,83.0268,83.1047,10218.0
2024-04-01 14:40:00,85.3,85.36,85.29,85.34,7980.0,83.1047,83.1632,83.095,83.1437,7980.0
2024-04-01 14:50:00,85.34,85.37,85.31,85.35,11666.0,83.1437,83.1729,83.1144,83.1534,11666.0
2024-04-01 15:00:00,85.35,85.39,85.32,85.38,14426.0,83.1534,83.1924,83.1242,83.1826,14426.0
2024-04-01 15:10:00,85.38,85.38,85.26,85.27,22629.0,83.1826,83.1826,83.0657,83.0755,22629.0
2024-04-01 15:20:00,85.26,85.27,85.16,85.19,22884.0,83.0657,83.0755,82.9683,82.9975,22884.0
2024-04-01 15:30:00,85.2,85.31,85.19,85.23,28017.0,83.0073,83.1144,82.9975,83.0365,28017.0
2024-04-01 15:40:00,85.24,85.27,85.12,85.16,38361.0,83.0462,83.0755,82.9293,82.9683,38361.0
2024-04-01 15:50:00,85.16,85.35,85.11,85.18,133990.0,82.9683,83.1534,82.9196,82.9878,133990.0
2024-04-02 09:30:00,85.27,85.61,85.0,85.42,43822.0,83.0755,83.4067,82.8124,83.2216,43822.0
2024-04-02 09:40:00,85.41,85.71,85.4,85.62,10722.0,83.2119,83.5041,83.2021,83.4165,10722.0
2024-04-02 09:50:00,85.64,85.74,85.53,85.74,9778.0,83.4359,83.5334,83.3288,83.5334,9778.0
2024-04-02 10:00:00,85.74,85.8,85.59,85.59,16879.0,83.5334,83.5918,83.3872,83.3872,16879.0
2024-04-02 10:10:00,85.63,85.65,85.35,85.4,17699.0,83.4262,83.4457,83.1534,83.2021,17699.0
2024-04-02 10:20:00,85.42,85.42,85.28,85.3,15445.0,83.2216,83.2216,83.0852,83.1047,15445.0
2024-04-02 10:30:00,85.31,85.35,85.2,85.29,12890.0,83.1144,83.1534,83.0073,83.095,12890.0
2024-04-02 10:40:00,85.3,85.36,85.23,85.27,19645.0,83.1047,83.1632,83.0365,83.0755,19645.0
2024-04-02 10:50:00,85.27,85.34,85.25,85.29,14664.0,83.0755,83.1437,83.056,83.095,14664.0
2024-04-02 11:00:00,85.28,85.29,85.2,85.21,13335.0,83.0852,83.095,83.0073,83.017,13335.0
2024-04-02 11:10:00,85.2,85.22,85.16,85.18,11882.0,83.0073,83.0268,82.9683,82.9878,11882.0
2024-04-02 11:20:00,85.17,85.17,85.05,85.11,14943.0,82.978,82.978,82.8611,82.9196,14943.0
2024-04-02 11:30:00,85.11,85.25,85.03,85.03,22975.0,82.9196,83.056,82.8416,82.8416,22975.0
2024-04-02 11:40:00,85.01,85.06,84.99,84.99,11571.0,82.8222,82.8709,82.8027,82.8027,11571.0
2024-04-02 11:50:00,84.99,85.12,84.96,85.09,13355.0,82.8027,82.9293,82.7734,82.9001,13355.0
2024-04-02 12:00:00,85.09,85.1,84.99,85.01,11077.0,82.9001,82.9098,82.8027,82.8222,11077.0
2024-04-02 12:10:00,85.01,85.02,84.95,85.0,10590.0,82.8222,82.8319,82.7637,82.8124,10590.0
2024-04-02 12:20:00,85.0,85.07,84.99,85.06,12197.0,82.8124,82.8806,82.8027,82.8709,12197.0
2024-04-02 12:30:00,85.05,85.05,84.96,84.98,8224.0,82.8611,82.8611,82.7734,82.7929,8224.0
2024-04-02 12:40:00,84.98,85.0,84.92,84.96,12256.0,82.7929,82.8124,82.7345,82.7734,12256.0
2024-04-02 12:50:00,84.95,85.04,84.94,85.01,11002.0,82.7637,82.8514,82.754,82.8222,11002.0
2024-04-02 13:00:00,85.03,85.03,84.9,84.93,12157.0,82.8416,82.8416,82.715,82.7442,12157.0
2024-04-02 13:10:00,84.93,84.94,84.84,84.85,11406.0,82.7442,82.754,82.6565,82.6663,11406.0
2024-04-02 13:20:00,84.86,84.93,84.85,84.91,13923.0,82.676,82.7442,82.6663,82.7247,13923.0
2024-04-02 13:30:00,84.9,84.9,84.85,84.85,10604.0,82.715,82.715,82.6663,82.6663,10604.0
2024-04-02 13:40:00,84.86,84.92,84.83,84.9,11289.0,82.676,82.7345,82.6468,82.715,11289.0
2024-04-02 13:50:00,84.91,85.01,84.9,84.94,15998.0,82.7247,82.8222,82.715,82.754,15998.0
2024-04-02 14:00:00,84.96,84.98,84.89,84.98,11418.0,82.7734,82.7929,82.7052,82.7929,11418.0
2024-04-02 14:10:00,84.98,84.99,84.94,84.98,9637.0,82.7929,82.8027,82.754,82.7929,9637.0
2024-04-02 14:20:00,84.98,84.99,84.92,84.93,11767.0,82.7929,82.8027,82.7345,82.7442,11767.0
2024-04-02 14:30:00,84.93,84.95,84.9,84.93,13888.0,82.7442,82.7637,82.715,82.7442,13888.0
2024-04-02 14:40:00,84.95,84.96,84.9,84.93,18866.0,82.7637,82.7734,82.715,82.7442,18866.0
2024-04-02 14:50:00,84.93,84.94,84.86,84.87,15255.0,82.7442,82.754,82.676,82.6858,15255.0
2024-04-02 15:00:00,84.88,84.91,84.8,84.8,23678.0,82.6955,82.7247,82.6176,82.6176,23678.0
2024-04-02 15:10:00,84.81,84.82,84.72,84.76,26137.0,82.6273,82.6371,82.5396,82.5786,26137.0
2024-04-02 15:20:00,84.77,84.84,84.77,84.8,26595.0,82.5883,82.6565,82.5883,82.6176,26595.0
2024-04-02 15:30:00,84.8,84.95,84.74,84.94,38989.0,82.6176,82.7637,82.5591,82.754,38989.0
2024-04-02 15:40:00,84.93,84.94,84.84,84.88,30438.0,82.7442,82.754,82.6565,82.6955,30438.0
2024-04-02 15:50:00,84.87,84.95,84.73,84.95,226024.0,82.6858,82.7637,82.5494,82.7637,226024.0
2024-04-03 09:30:00,84.97,85.56,84.65,85.56,29767.0,82.7832,83.358,82.4714,83.358,29767.0
2024-04-03 09:40:00,85.57,85.64,85.42,85.54,12207.0,83.3677,83.4359,83.2216,83.3385,12207.0
2024-04-03 09:50:00,85.55,85.57,85.5,85.5,11862.0,83.3483,83.3677,83.2996,83.2996,11862.0
2024-04-03 10:00:00,85.5,85.62,85.47,85.48,27673.0,83.2996,83.4165,83.2703,83.2801,27673.0
2024-04-03 10:10:00,85.5,85.58,85.46,85.46,23000.0,83.2996,83.3775,83.2606,83.2606,23000.0
2024-04-03 10:20:00,85.46,85.46,85.22,85.24,15569.0,83.2606,83.2606,83.0268,83.0462,15569.0
2024-04-03 10:30:00,85.25,85.3,85.21,85.29,17254.0,83.056,83.1047,83.017,83.095,17254.0
2024-04-03 10:40:00,85.27,85.31,85.21,85.22,15309.0,83.0755,83.1144,83.017,83.0268,15309.0
2024-04-03 10:50:00,85.24,85.3,85.07,85.08,12039.0,83.0462,83.1047,82.8806,82.8904,12039.0
2024-04-03 11:00:00,85.08,85.11,84.97,85.08,22569.0,82.8904,82.9196,82.7832,82.8904,22569.0
2024-04-03 11:10:00,85.07,85.09,84.99,85.05,15998.0,82.8806,82.9001,82.8027,82.8611,15998.0
2024-04-03 11:20:00,85.09,85.1,85.03,85.08,8590.0,82.9001,82.9098,82.8416,82.8904,8590.0
2024-04-03 11:30:00,85.06,85.1,84.98,84.98,17225.0,82.8709,82.9098,82.7929,82.7929,17225.0
2024-04-03 11:40:00,84.98,84.99,84.92,84.96,11880.0,82.7929,82.8027,82.7345,82.7734,11880.0
2024-04-03 11:50:00,84.95,85.06,84.95,85.03,13315.0,82.7637,82.8709,82.7637,82.8416,13315.0
2024-04-03 12:00:00,85.03,85.06,84.99,85.03,11516.0,82.8416,82.8709,82.8027,82.8416,11516.0
2024-04-03 12:10:00,85.02,85.06,84.92,84.98,18493.0,82.8319,82.8709,82.7345,82.7929,18493.0
2024-04-03 12:20:00,85.0,85.08,84.97,85.06,18260.0,82.8124,82.8904,82.7832,82.8709,18260.0
2024-04-03 12:30:00,85.06,85.11,85.05,85.05,12085.0,82.8709,82.9196,82.8611,82.8611,12085.0
2024-04-03 12:40:00,85.05,85.13,85.05,85.1,15587.0,82.8611,82.9391,82.8611,82.9098,15587.0
2024-04-03 12:50:00,85.09,85.17,85.09,85.12,18523.0,82.9001,82.978,82.9001,82.9293,18523.0
2024-04-03 13:00:00,85.13,85.15,85.07,85.1,11319.0,82.9391,82.9586,82.8806,82.9098,11319.0
2024-04-03 13:10:00,85.11,85.2,85.11,85.19,9980.0,82.9196,83.0073,82.9196,82.9975,9980.0
2024-04-03 13:20:00,85.2,85.26,85.17,85.18,9760.0,83.0073,83.0657,82.978,82.9878,9760.0
2024-04-03 13:30:00,85.22,85.23,85.17,85.19,7104.0,83.0268,83.0365,82.978,82.9975,7104.0
2024-04-03 13:40:00,85.2,85.28,85.2,85.26,8842.0,83.0073,83.0852,83.0073,83.0657,8842.0
2024-04-03 13:50:00,85.25,85.25,85.2,85.23,7369.0,83.056,83.056,83.0073,83.0365,7369.0
2024-04-03 14:00:00,85.21,85.27,85.17,85.25,20093.0,83.017,83.0755,82.978,83.056,20093.0
2024-04-03 14:10:00,85.25,85.25,85.17,85.18,5560.0,83.056,83.056,82.978,82.9878,5560.0
2024-04-03 14:20:00,85.17,85.18,85.1,85.16,11396.0,82.978,82.9878,82.9098,82.9683,11396.0
2024-04-03 14:30:00,85.16,85.16,85.1,85.16,11814.0,82.9683,82.9683,82.9098,82.9683,11814.0
2024-04-03 14:40:00,85.17,85.25,85.16,85.25,9831.0,82.978,83.056,82.9683,83.056,9831.0
2024-04-03 14:50:00,85.24,85.3,85.22,85.29,9877.0,83.0462,83.1047,83.0268,83.095,9877.0
2024-04-03 15:00:00,85.3,85.31,85.27,85.28,9559.0,83.1047,83.1144,83.0755,83.0852,9559.0
2024-04-03 15:10:00,85.29,85.29,85.01,85.06,17798.0,83.095,83.095,82.8222,82.8709,17798.0
2024-04-03 15:20:00,85.06,85.06,85.0,85.05,14169.0,82.8709,82.8709,82.8124,82.8611,14169.0
2024-04-03 15:30:00,85.06,85.21,85.05,85.17,17096.0,82.8709,83.017,82.8611,82.978,17096.0
2024-04-03 15:40:00,85.17,85.25,85.15,85.25,26729.0,82.978,83.056,82.9586,83.056,26729.0
2024-04-03 15:50:00,85.25,85.25,85.16,85.18,129558.0,83.056,83.056,82.9683,82.9878,129558.0
2024-04-04 09:30:00,85.5,85.82,85.32,85.8,41079.0,83.2996,83.6113,83.1242,83.5918,41079.0
2024-04-04 09:40:00,85.8,85.89,85.74,85.78,11121.0,83.5918,83.6795,83.5334,83.5723,11121.0
2024-04-04 09:50:00,85.76,85.79,85.71,85.79,8931.0,83.5529,83.5821,83.5041,83.5821,8931.0
2024-04-04 10:00:00,85.79,85.91,85.76,85.89,10525.0,83.5821,83.699,83.5529,83.6795,10525.0
2024-04-04 10:10:00,85.88,85.91,85.81,85.9,14946.0,83.6698,83.699,83.6016,83.6893,14946.0
2024-04-04 10:20:00,85.92,85.95,85.88,85.93,13785.0,83.7087,83.738,83.6698,83.7185,13785.0
2024-04-04 10:30:00,85.94,86.05,85.93,86.03,19136.0,83.7282,83.8354,83.7185,83.8159,19136.0
2024-04-04 10:40:00,86.03,86.05,85.92,85.92,20365.0,83.8159,83.8354,83.7087,83.7087,20365.0
2024-04-04 10:50:00,85.92,85.92,85.68,85.69,12809.0,83.7087,83.7087,83.4749,83.4847,12809.0
2024-04-04 11:00:00,85.69,85.7,85.54,85.56,9308.0,83.4847,83.4944,83.3385,83.358,9308.0
2024-04-04 11:10:00,85.56,85.65,85.56,85.58,8228.0,83.358,83.4457,83.358,83.3775,8228.0
2024-04-04 11:20:00,85.59,85.65,85.58,85.61,9776.0,83.3872,83.4457,83.3775,83.4067,9776.0
2024-04-04 11:30:00,85.61,85.63,85.56,85.59,7181.0,83.4067,83.4262,83.358,83.3872,7181.0
2024-04-04 11:40:00,85.59,85.61,85.52,85.52,8075.0,83.3872,83.4067,83.319,83.319,8075.0
2024-04-04 11:50:00,85.54,85.58,85.51,85.53,13000.0,83.3385,83.3775,83.3093,83.3288,13000.0
2024-04-04 12:00:00,85.51,85.65,85.49,85.64,8199.0,83.3093,83.4457,83.2898,83.4359,8199.0
2024-04-04 12:10:00,85.63,85.65,85.58,85.58,5476.0,83.4262,83.4457,83.3775,83.3775,5476.0
2024-04-04 12:20:00,85.57,85.6,85.55,85.59,6801.0,83.3677,83.397,83.3483,83.3872,6801.0
2024-04-04 12:30:00,85.59,85.59,85.53,85.54,11794.0,83.3872,83.3872,83.3288,83.3385,11794.0
2024-04-04 12:40:00,85.54,85.58,85.52,85.57,5663.0,83.3385,83.3775,83.319,83.3677,5663.0
2024-04-04 12:50:00,85.56,85.57,85.52,85.54,5241.0,83.358,83.3677,83.319,83.3385,5241.0
2024-04-04 13:00:00,85.52,85.54,85.46,85.47,5960.0,83.319,83.3385,83.2606,83.2703,5960.0
2024-04-04 13:10:00,85.47,85.49,85.39,85.45,8111.0,83.2703,83.2898,83.1924,83.2508,8111.0
2024-04-04 13:20:00,85.46,85.49,85.43,85.43,9254.0,83.2606,83.2898,83.2314,83.2314,9254.0
2024-04-04 13:30:00,85.42,85.44,85.3,85.3,9049.0,83.2216,83.2411,83.1047,83.1047,9049.0
2024-04-04 13:40:00,85.3,85.35,85.27,85.34,6185.0,83.1047,83.1534,83.0755,83.1437,6185.0
2024-04-04 13:50:00,85.35,85.35,85.22,85.23,9532.0,83.1534,83.1534,83.0268,83.0365,9532.0
2024-04-04 14:00:00,85.23,85.25,85.08,85.08,8514.0,83.0365,83.056,82.8904,82.8904,8514.0
2024-04-04 14:10:00,85.08,85.09,84.88,84.91,12489.0,82.8904,82.9001,82.6955,82.7247,12489.0
2024-04-04 14:20:00,84.9,85.0,84.71,84.71,11544.0,82.715,82.8124,82.5299,82.5299,11544.0
2024-04-04 14:30:00,84.69,84.69,84.39,84.51,23573.0,82.5104,82.5104,82.2181,82.335,23573.0
2024-04-04 14:40:00,84.46,84.47,84.29,84.41,15139.0,82.2863,82.2961,82.1207,82.2376,15139.0
2024-04-04 14:50:00,84.4,84.43,84.19,84.27,39283.0,82.2279,82.2571,82.0233,82.1012,39283.0
2024-04-04 15:00:00,84.26,84.57,84.13,84.47,15838.0,82.0915,82.3935,81.9648,82.2961,15838.0
2024-04-04 15:10:00,84.45,84.45,84.3,84.33,16066.0,82.2766,82.2766,82.1304,82.1597,16066.0
2024-04-04 15:20:00,84.34,84.42,84.23,84.26,22754.0,82.1694,82.2473,82.0622,82.0915,22754.0
2024-04-04 15:30:00,84.26,84.35,84.21,84.29,39391.0,82.0915,82.1791,82.0427,82.1207,39391.0
2024-04-04 15:40:00,84.28,84.3,84.06,84.27,27124.0,82.1109,82.1304,81.8966,82.1012,27124.0
2024-04-04 15:50:00,84.29,84.5,84.18,84.37,146360.0,82.1207,82.3253,82.0135,82.1986,146360.0
2024-04-05 09:30:00,84.68,84.91,84.57,84.9,57541.0,82.5007,82.7247,82.3935,82.715,57541.0
2024-04-05 09:40:00,84.88,85.23,84.86,85.23,16224.0,82.6955,83.0365,82.676,83.0365,16224.0
2024-04-05 09:50:00,85.24,85.55,85.18,85.41,34118.0,83.0462,83.3483,82.9878,83.2119,34118.0
2024-04-05 10:00:00,85.4,85.4,85.09,85.18,19982.0,83.2021,83.2021,82.9001,82.9878,19982.0
2024-04-05 10:10:00,85.17,85.19,85.04,85.1,43777.0,82.978,82.9975,82.8514,82.9098,43777.0
2024-04-05 10:20:00,85.11,85.15,84.98,85.11,25334.0,82.9196,82.9586,82.7929,82.9196,25334.0
2024-04-05 10:30:00,85.1,85.26,85.07,85.21,16073.0,82.9098,83.0657,82.8806,83.017,16073.0
2024-04-05 10:40:00,85.21,85.41,85.2,85.41,22020.0,83.017,83.2119,83.0073,83.2119,22020.0
2024-04-05 10:50:00,85.46,85.54,85.42,85.49,20671.0,83.2606,83.3385,83.2216,83.2898,20671.0
2024-04-05 11:00:00,85.49,85.49,85.29,85.39,17416.0,83.2898,83.2898,83.095,83.1924,17416.0
2024-04-05 11:10:00,85.39,85.4,85.33,85.37,14803.0,83.1924,83.2021,83.1339,83.1729,14803.0
2024-04-05 11:20:00,85.39,85.54,85.36,85.54,12939.0,83.1924,83.3385,83.1632,83.3385,12939.0
2024-04-05 11:30:00,85.53,85.53,85.41,85.48,11721.0,83.3288,83.3288,83.2119,83.2801,11721.0
2024-04-05 11:40:00,85.49,85.65,85.49,85.62,16328.0,83.2898,83.4457,83.2898,83.4165,16328.0
2024-04-05 11:50:00,85.63,85.74,85.63,85.69,12151.0,83.4262,83.5334,83.4262,83.4847,12151.0
2024-04-05 12:00:00,85.7,85.72,85.62,85.72,12781.0,83.4944,83.5139,83.4165,83.5139,12781.0
2024-04-05 12:10:00,85.71,85.74,85.66,85.67,10811.0,83.5041,83.5334,83.4554,83.4652,10811.0
2024-04-05 12:20:00,85.67,85.74,85.62,85.74,19238.0,83.4652,83.5334,83.4165,83.5334,19238.0
2024-04-05 12:30:00,85.73,85.74,85.65,85.74,11629.0,83.5236,83.5334,83.4457,83.5334,11629.0
2024-04-05 12:40:00,85.74,85.74,85.66,85.67,12339.0,83.5334,83.5334,83.4554,83.4652,12339.0
2024-04-05 12:50:00,85.67,85.79,85.66,85.79,9629.0,83.4652,83.5821,83.4554,83.5821,9629.0
2024-04-05 13:00:00,85.79,85.8,85.51,85.51,14953.0,83.5821,83.5918,83.3093,83.3093,14953.0
2024-04-05 13:10:00,85.51,85.52,85.36,85.37,15718.0,83.3093,83.319,83.1632,83.1729,15718.0
2024-04-05 13:20:00,85.37,85.47,85.37,85.47,7918.0,83.1729,83.2703,83.1729,83.2703,7918.0
2024-04-05 13:30:00,85.47,85.49,85.44,85.46,7305.0,83.2703,83.2898,83.2411,83.2606,7305.0
2024-04-05 13:40:00,85.47,85.48,85.35,85.4,11551.0,83.2703,83.2801,83.1534,83.2021,11551.0
2024-04-05 13:50:00,85.4,85.45,85.28,85.33,14406.0,83.2021,83.2508,83.0852,83.1339,14406.0
2024-04-05 14:00:00,85.34,85.53,85.27,85.53,14676.0,83.1437,83.3288,83.0755,83.3288,14676.0
2024-04-05 14:10:00,85.55,85.58,85.47,85.49,8917.0,83.3483,83.3775,83.2703,83.2898,8917.0
2024-04-05 14:20:00,85.49,85.55,85.35,85.35,15497.0,83.2898,83.3483,83.1534,83.1534,15497.0
2024-04-05 14:30:00,85.34,85.4,85.29,85.34,17914.0,83.1437,83.2021,83.095,83.1437,17914.0
2024-04-05 14:40:00,85.34,85.36,85.19,85.2,23303.0,83.1437,83.1632,82.9975,83.0073,23303.0
2024-04-05 14:50:00,85.21,85.28,85.17,85.28,32863.0,83.017,83.0852,82.978,83.0852,32863.0
2024-04-05 15:00:00,85.28,85.42,85.27,85.38,26528.0,83.0852,83.2216,83.0755,83.1826,26528.0
2024-04-05 15:10:00,85.38,85.43,85.36,85.42,22732.0,83.1826,83.2314,83.1632,83.2216,22732.0
2024-04-05 15:20:00,85.41,85.41,85.31,85.36,22323.0,83.2119,83.2119,83.1144,83.1632,22323.0
2024-04-05 15:30:00,85.36,85.41,85.19,85.22,27422.0,83.1632,83.2119,82.9975,83.0268,27422.0
2024-04-05 15:40:00,85.23,85.4,85.22,85.4,42453.0,83.0365,83.2021,83.0268,83.2021,42453.0
2024-04-05 15:50:00,85.4,85.53,85.32,85.41,193812.0,83.2021,83.3288,83.1242,83.2119,193812.0
2024-04-08 09:30:00,85.39,85.64,84.97,85.61,37051.0,83.1924,83.4359,82.7832,83.4067,37051.0
2024-04-08 09:40:00,85.58,85.59,85.13,85.19,16476.0,83.3775,83.3872,82.9391,82.9975,16476.0
2024-04-08 09:50:00,85.19,85.19,84.96,84.96,16742.0,82.9975,82.9975,82.7734,82.7734,16742.0
2024-04-08 10:00:00,84.96,85.09,84.93,85.05,28635.0,82.7734,82.9001,82.7442,82.8611,28635.0
2024-04-08 10:10:00,85.05,85.23,85.05,85.2,24205.0,82.8611,83.0365,82.8611,83.0073,24205.0
2024-04-08 10:20:00,85.2,85.31,85.18,85.3,23891.0,83.0073,83.1144,82.9878,83.1047,23891.0
2024-04-08 10:30:00,85.3,85.45,85.27,85.45,22374.0,83.1047,83.2508,83.0755,83.2508,22374.0
2024-04-08 10:40:00,85.47,85.49,85.42,85.45,25863.0,83.2703,83.2898,83.2216,83.2508,25863.0
2024-04-08 10:50:00,85.45,85.47,85.4,85.42,22478.0,83.2508,83.2703,83.2021,83.2216,22478.0
2024-04-08 11:00:00,85.42,85.48,85.37,85.48,17614.0,83.2216,83.2801,83.1729,83.2801,17614.0
2024-04-08 11:10:00,85.48,85.5,85.37,85.39,22860.0,83.2801,83.2996,83.1729,83.1924,22860.0
2024-04-08 11:20:00,85.39,85.45,85.37,85.42,26664.0,83.1924,83.2508,83.1729,83.2216,26664.0
2024-04-08 11:30:00,85.41,85.44,85.34,85.4,21120.0,83.2119,83.2411,83.1437,83.2021,21120.0
2024-04-08 11:40:00,85.39,85.48,85.37,85.45,18572.0,83.1924,83.2801,83.1729,83.2508,18572.0
2024-04-08 11:50:00,85.44,85.5,85.43,85.49,20289.0,83.2411,83.2996,83.2314,83.2898,20289.0
2024-04-08 12:00:00,85.49,85.51,85.44,85.49,15198.0,83.2898,83.3093,83.2411,83.2898,15198.0
2024-04-08 12:10:00,85.48,85.52,85.45,85.48,18258.0,83.2801,83.319,83.2508,83.2801,18258.0
2024-04-08 12:20:00,85.48,85.62,85.48,85.62,16099.0,83.2801,83.4165,83.2801,83.4165,16099.0
2024-04-08 12:30:00,85.61,85.66,85.59,85.65,13340.0,83.4067,83.4554,83.3872,83.4457,13340.0
2024-04-08 12:40:00,85.64,85.68,85.59,85.61,17885.0,83.4359,83.4749,83.3872,83.4067,17885.0
2024-04-08 12:50:00,85.61,85.62,85.57,85.61,15128.0,83.4067,83.4165,83.3677,83.4067,15128.0
2024-04-08 13:00:00,85.62,85.62,85.55,85.56,12343.0,83.4165,83.4165,83.3483,83.358,12343.0
2024-04-08 13:10:00,85.56,85.62,85.55,85.59,11099.0,83.358,83.4165,83.3483,83.3872,11099.0
2024-04-08 13:20:00,85.59,85.66,85.57,85.61,13800.0,83.3872,83.4554,83.3677,83.4067,13800.0
2024-04-08 13:30:00,85.62,85.65,85.59,85.59,12429.0,83.4165,83.4457,83.3872,83.3872,12429.0
2024-04-08 13:40:00,85.59,85.63,85.57,85.59,11737.0,83.3872,83.4262,83.3677,83.3872,11737.0
2024-04-08 13:50:00,85.58,85.65,85.57,85.62,16362.0,83.3775,83.4457,83.3677,83.4165,16362.0
2024-04-08 14:00:00,85.62,85.62,85.55,85.58,9951.0,83.4165,83.4165,83.3483,83.3775,9951.0
2024-04-08 14:10:00,85.59,85.61,85.56,85.58,11719.0,83.3872,83.4067,83.358,83.3775,11719.0
2024-04-08 14:20:00,85.58,85.61,85.55,85.56,10781.0,83.3775,83.4067,83.3483,83.358,10781.0
2024-04-08 14:30:00,85.54,85.54,85.45,85.49,11109.0,83.3385,83.3385,83.2508,83.2898,11109.0
2024-04-08 14:40:00,85.48,85.54,85.46,85.51,10566.0,83.2801,83.3385,83.2606,83.3093,10566.0
2024-04-08 14:50:00,85.53,85.53,85.44,85.48,13949.0,83.3288,83.3288,83.2411,83.2801,13949.0
2024-04-08 15:00:00,85.47,85.52,85.43,85.48,12718.0,83.2703,83.319,83.2314,83.2801,12718.0
2024-04-08 15:10:00,85.48,85.52,85.44,85.52,16446.0,83.2801,83.319,83.2411,83.319,16446.0
2024-04-08 15:20:00,85.52,85.53,85.47,85.49,16045.0,83.319,83.3288,83.2703,83.2898,16045.0
2024-04-08 15:30:00,85.49,85.58,85.38,85.39,19250.0,83.2898,83.3775,83.1826,83.1924,19250.0
2024-04-08 15:40:00,85.39,85.42,85.3,85.36,26614.0,83.1924,83.2216,83.1047,83.1632,26614.0
2024-04-08 15:50:00,85.36,85.36,85.09,85.15,146087.0,83.1632,83.1632,82.9001,82.9586,146087.0
2024-04-09 09:30:00,85.14,85.41,84.95,85.12,32834.0,82.9488,83.2119,82.7637,82.9293,32834.0
2024-04-09 09:40:00,85.08,85.09,84.87,84.88,7412.0,82.8904,82.9001,82.6858,82.6955,7412.0
2024-04-09 09:50:00,84.81,84.84,84.5,84.52,24882.0,82.6273,82.6565,82.3253,82.3448,24882.0
2024-04-09 10:00:00,84.5,84.5,84.31,84.34,23781.0,82.3253,82.3253,82.1402,82.1694,23781.0
2024-04-09 10:10:00,84.34,84.35,84.1,84.14,23314.0,82.1694,82.1791,81.9356,81.9746,23314.0
2024-04-09 10:20:00,84.15,84.15,83.6,83.69,49387.0,81.9843,81.9843,81.4484,81.5361,49387.0
2024-04-09 10:30:00,83.69,83.7,83.26,83.28,22460.0,81.5361,81.5459,81.1172,81.1367,22460.0
2024-04-09 10:40:00,83.28,83.29,82.88,82.88,41311.0,81.1367,81.1464,80.747,80.747,41311.0
2024-04-09 10:50:00,82.87,82.96,82.76,82.76,31768.0,80.7372,80.8249,80.6301,80.6301,31768.0
2024-04-09 11:00:00,82.79,82.98,82.69,82.95,29305.0,80.6593,80.8444,80.5619,80.8152,29305.0
2024-04-09 11:10:00,82.93,83.17,82.87,83.06,46650.0,80.7957,81.0295,80.7372,80.9223,46650.0
2024-04-09 11:20:00,83.05,83.23,82.9,82.92,51026.0,80.9126,81.088,80.7665,80.7859,51026.0
2024-04-09 11:30:00,82.92,82.98,82.78,82.79,25118.0,80.7859,80.8444,80.6496,80.6593,25118.0
2024-04-09 11:40:00,82.8,82.91,82.68,82.88,31856.0,80.669,80.7762,80.5521,80.747,31856.0
2024-04-09 11:50:00,82.87,82.88,82.72,82.8,25111.0,80.7372,80.747,80.5911,80.669,25111.0
2024-04-09 12:00:00,82.78,82.87,82.76,82.78,19817.0,80.6496,80.7372,80.6301,80.6496,19817.0
2024-04-09 12:10:00,82.78,82.9,82.78,82.88,16007.0,80.6496,80.7665,80.6496,80.747,16007.0
2024-04-09 12:20:00,82.87,82.95,82.83,82.95,20342.0,80.7372,80.8152,80.6983,80.8152,20342.0
2024-04-09 12:30:00,82.95,83.08,82.93,82.94,20585.0,80.8152,80.9418,80.7957,80.8054,20585.0
2024-04-09 12:40:00,82.97,83.0,82.92,82.96,22625.0,80.8347,80.8639,80.7859,80.8249,22625.0
2024-04-09 12:50:00,82.95,82.95,82.67,82.75,26187.0,80.8152,80.8152,80.5424,80.6203,26187.0
2024-04-09 13:00:00,82.74,82.91,82.7,82.91,23514.0,80.6106,80.7762,80.5716,80.7762,23514.0
2024-04-09 13:10:00,82.9,83.04,82.89,83.01,25273.0,80.7665,80.9029,80.7567,80.8736,25273.0
2024-04-09 13:20:00,83.02,83.04,82.88,82.95,18174.0,80.8834,80.9029,80.747,80.8152,18174.0
2024-04-09 13:30:00,82.97,82.97,82.89,82.91,13968.0,80.8347,80.8347,80.7567,80.7762,13968.0
2024-04-09 13:40:00,82.91,82.93,82.67,82.67,20848.0,80.7762,80.7957,80.5424,80.5424,20848.0
2024-04-09 13:50:00,82.66,82.73,82.61,82.7,22569.0,80.5326,80.6008,80.4839,80.5716,22569.0
2024-04-09 14:00:00,82.72,82.87,82.64,82.87,30248.0,80.5911,80.7372,80.5132,80.7372,30248.0
2024-04-09 14:10:00,82.87,82.94,82.86,82.94,17166.0,80.7372,80.8054,80.7275,80.8054,17166.0
2024-04-09 14:20:00,82.95,82.96,82.79,82.8,25747.0,80.8152,80.8249,80.6593,80.669,25747.0
2024-04-09 14:30:00,82.8,82.87,82.74,82.79,21242.0,80.669,80.7372,80.6106,80.6593,21242.0
2024-04-09 14:40:00,82.79,82.87,82.73,82.8,20527.0,80.6593,80.7372,80.6008,80.669,20527.0
2024-04-09 14:50:00,82.8,82.89,82.78,82.78,27403.0,80.669,80.7567,80.6496,80.6496,27403.0
2024-04-09 15:00:00,82.78,82.94,82.75,82.79,34562.0,80.6496,80.8054,80.6203,80.6593,34562.0
2024-04-09 15:10:00,82.79,82.81,82.69,82.81,33248.0,80.6593,80.6788,80.5619,80.6788,33248.0
2024-04-09 15:20:00,82.81,83.24,82.8,83.21,45492.0,80.6788,81.0977,80.669,81.0685,45492.0
2024-04-09 15:30:00,83.2,83.2,82.99,83.01,56373.0,81.0587,81.0587,80.8541,80.8736,56373.0
2024-04-09 15:40:00,83.02,83.03,82.83,82.91,61230.0,80.8834,80.8931,80.6983,80.7762,61230.0
2024-04-09 15:50:00,82.92,83.19,82.87,83.17,265077.0,80.7859,81.049,80.7372,81.0295,265077.0
2024-04-10 09:30:00,82.68,83.17,82.5,82.93,56720.0,80.5521,81.0295,80.3768,80.7957,56720.0
2024-04-10 09:40:00,82.84,83.32,82.84,83.05,25611.0,80.708,81.1757,80.708,80.9126,25611.0
2024-04-10 09:50:00,83.06,83.24,83.04,83.12,21849.0,80.9223,81.0977,80.9029,80.9808,21849.0
2024-04-10 10:00:00,83.16,83.33,83.07,83.32,31464.0,81.0198,81.1854,80.9321,81.1757,31464.0
2024-04-10 10:10:00,83.31,83.49,83.31,83.42,24533.0,81.1659,81.3413,81.1659,81.2731,24533.0
2024-04-10 10:20:00,83.42,83.46,83.31,83.33,26814.0,81.2731,81.3121,81.1659,81.1854,26814.0
2024-04-10 10:30:00,83.33,83.46,83.32,83.34,26213.0,81.1854,81.3121,81.1757,81.1951,26213.0
2024-04-10 10:40:00,83.34,83.35,83.22,83.29,13194.0,81.1951,81.2049,81.0782,81.1464,13194.0
2024-04-10 10:50:00,83.28,83.31,83.07,83.08,20885.0,81.1367,81.1659,80.9321,80.9418,20885.0
2024-04-10 11:00:00,83.06,83.07,82.9,82.94,12627.0,80.9223,80.9321,80.7665,80.8054,12627.0
2024-04-10 11:10:00,82.92,82.92,82.77,82.82,11329.0,80.7859,80.7859,80.6398,80.6885,11329.0
2024-04-10 11:20:00,82.82,82.91,82.81,82.88,17216.0,80.6885,80.7762,80.6788,80.747,17216.0
2024-04-10 11:30:00,82.88,82.88,82.73,82.75,13926.0,80.747,80.747,80.6008,80.6203,13926.0
2024-04-10 11:40:00,82.75,82.8,82.69,82.76,35099.0,80.6203,80.669,80.5619,80.6301,35099.0
2024-04-10 11:50:00,82.75,82.76,82.66,82.7,9497.0,80.6203,80.6301,80.5326,80.5716,9497.0
2024-04-10 12:00:00,82.71,82.75,82.66,82.75,17288.0,80.5814,80.6203,80.5326,80.6203,17288.0
2024-04-10 12:10:00,82.76,82.89,82.76,82.87,15302.0,80.6301,80.7567,80.6301,80.7372,15302.0
2024-04-10 12:20:00,82.87,82.92,82.81,82.86,17217.0,80.7372,80.7859,80.6788,80.7275,17217.0
2024-04-10 12:30:00,82.86,82.93,82.86,82.92,13095.0,80.7275,80.7957,80.7275,80.7859,13095.0
2024-04-10 12:40:00,82.92,82.99,82.91,82.96,14317.0,80.7859,80.8541,80.7762,80.8249,14317.0
2024-04-10 12:50:00,82.95,83.11,82.92,83.1,17739.0,80.8152,80.9711,80.7859,80.9613,17739.0
2024-04-10 13:00:00,83.11,83.14,82.66,82.69,21794.0,80.9711,81.0003,80.5326,80.5619,21794.0
2024-04-10 13:10:00,82.66,82.82,82.66,82.76,18553.0,80.5326,80.6885,80.5326,80.6301,18553.0
2024-04-10 13:20:00,82.81,82.98,82.78,82.82,17407.0,80.6788,80.8444,80.6496,80.6885,17407.0
2024-04-10 13:30:00,82.81,82.84,82.59,82.66,13799.0,80.6788,80.708,80.4644,80.5326,13799.0
2024-04-10 13:40:00,82.65,82.72,82.55,82.64,12515.0,80.5229,80.5911,80.4255,80.5132,12515.0
2024-04-10 13:50:00,82.64,82.9,82.59,82.76,17532.0,80.5132,80.7665,80.4644,80.6301,17532.0
2024-04-10 14:00:00,82.77,82.88,82.7,82.85,11860.0,80.6398,80.747,80.5716,80.7178,11860.0
2024-04-10 14:10:00,82.86,82.95,82.8,82.86,10575.0,80.7275,80.8152,80.669,80.7275,10575.0
2024-04-10 14:20:00,82.89,82.91,82.7,82.71,12835.0,80.7567,80.7762,80.5716,80.5814,12835.0
2024-04-10 14:30:00,82.7,82.8,82.69,82.8,13210.0,80.5716,80.669,80.5619,80.669,13210.0
2024-04-10 14:40:00,82.78,82.81,82.71,82.74,15876.0,80.6496,80.6788,80.5814,80.6106,15876.0
2024-04-10 14:50:00,82.73,82.77,82.52,82.53,25316.0,80.6008,80.6398,80.3962,80.406,25316.0
2024-04-10 15:00:00,82.52,82.72,82.51,82.71,18259.0,80.3962,80.5911,80.3865,80.5814,18259.0
2024-04-10 15:10:00,82.73,82.92,82.71,82.91,26704.0,80.6008,80.7859,80.5814,80.7762,26704.0
2024-04-10 15:20:00,82.92,82.96,82.87,82.87,17995.0,80.7859,80.8249,80.7372,80.7372,17995.0
2024-04-10 15:30:00,82.86,82.9,82.79,82.81,34976.0,80.7275,80.7665,80.6593,80.6788,34976.0
2024-04-10 15:40:00,82.8,82.97,82.8,82.91,36719.0,80.669,80.8347,80.669,80.7762,36719.0
2024-04-10 15:50:00,82.92,83.05,82.85,82.91,135642.0,80.7859,80.9126,80.7178,80.7762,135642.0
2024-04-11 09:30:00,82.75,82.96,81.4,81.43,88817.0,80.6203,80.8249,79.3051,79.3343,88817.0
2024-04-11 09:40:00,81.45,81.5,80.97,81.2,41937.0,79.3538,79.4025,78.8861,79.1102,41937.0
2024-04-11 09:50:00,81.23,81.39,81.05,81.31,54302.0,79.1394,79.2953,78.9641,79.2174,54302.0
2024-04-11 10:00:00,81.31,81.38,80.84,80.86,30406.0,79.2174,79.2856,78.7595,78.779,30406.0
2024-04-11 10:10:00,80.88,80.88,80.43,80.59,54359.0,78.7985,78.7985,78.36,78.5159,54359.0
2024-04-11 10:20:00,80.6,80.79,80.5,80.56,28690.0,78.5257,78.7108,78.4282,78.4867,28690.0
2024-04-11 10:30:00,80.56,80.79,80.47,80.78,32906.0,78.4867,78.7108,78.399,78.701,32906.0
2024-04-11 10:40:00,80.79,80.92,80.78,80.81,25532.0,78.7108,78.8374,78.701,78.7303,25532.0
2024-04-11 10:50:00,80.82,81.01,80.78,80.86,27894.0,78.74,78.9251,78.701,78.779,27894.0
2024-04-11 11:00:00,80.87,80.88,80.75,80.82,22007.0,78.7887,78.7985,78.6718,78.74,22007.0
2024-04-11 11:10:00,80.83,80.87,80.75,80.8,26316.0,78.7497,78.7887,78.6718,78.7205,26316.0
2024-04-11 11:20:00,80.81,80.95,80.78,80.79,21841.0,78.7303,78.8667,78.701,78.7108,21841.0
2024-04-11 11:30:00,80.78,80.88,80.7,80.83,21768.0,78.701,78.7985,78.6231,78.7497,21768.0
2024-04-11 11:40:00,80.84,81.07,80.84,81.02,15238.0,78.7595,78.9836,78.7595,78.9348,15238.0
2024-04-11 11:50:00,81.04,81.09,80.94,80.94,22299.0,78.9543,79.003,78.8569,78.8569,22299.0
2024-04-11 12:00:00,80.95,80.98,80.8,80.86,18374.0,78.8667,78.8959,78.7205,78.779,18374.0
2024-04-11 12:10:00,80.84,80.98,80.79,80.97,16282.0,78.7595,78.8959,78.7108,78.8861,16282.0
2024-04-11 12:20:00,80.96,81.06,80.89,80.91,16099.0,78.8764,78.9738,78.8082,78.8277,16099.0
2024-04-11 12:30:00,80.92,80.93,80.74,80.74,20260.0,78.8374,78.8472,78.6621,78.6621,20260.0
2024-04-11 12:40:00,80.75,80.9,80.72,80.89,24960.0,78.6718,78.8179,78.6426,78.8082,24960.0
2024-04-11 12:50:00,80.9,80.9,80.64,80.65,20210.0,78.8179,78.8179,78.5646,78.5744,20210.0
2024-04-11 13:00:00,80.66,80.83,80.56,80.78,29005.0,78.5841,78.7497,78.4867,78.701,29005.0
2024-04-11 13:10:00,80.77,80.86,80.54,80.64,32876.0,78.6913,78.779,78.4672,78.5646,32876.0
2024-04-11 13:20:00,80.67,80.75,80.47,80.47,34699.0,78.5939,78.6718,78.399,78.399,34699.0
2024-04-11 13:30:00,80.46,80.49,80.15,80.37,30942.0,78.3893,78.4185,78.0872,78.3016,30942.0
2024-04-11 13:40:00,80.4,80.4,79.73,80.25,116862.0,78.3308,78.3308,77.678,78.1847,116862.0
2024-04-11 13:50:00,80.26,80.31,80.09,80.23,57455.0,78.1944,78.2431,78.0288,78.1652,57455.0
2024-04-11 14:00:00,80.21,80.69,80.1,80.57,52679.0,78.1457,78.6133,78.0385,78.4964,52679.0
2024-04-11 14:10:00,80.56,80.56,80.22,80.37,90591.0,78.4867,78.4867,78.1554,78.3016,90591.0
2024-04-11 14:20:00,80.35,80.54,80.35,80.42,80911.0,78.2821,78.4672,78.2821,78.3503,80911.0
2024-04-11 14:30:00,80.4,80.48,80.32,80.41,57060.0,78.3308,78.4087,78.2529,78.3405,57060.0
2024-04-11 14:40:00,80.41,80.41,79.81,80.09,74139.0,78.3405,78.3405,77.756,78.0288,74139.0
2024-04-11 14:50:00,80.09,80.1,79.52,79.56,108957.0,78.0288,78.0385,77.4735,77.5124,108957.0
2024-04-11 15:00:00,79.58,79.9,79.47,79.84,96606.0,77.5319,77.8437,77.4247,77.7852,96606.0
2024-04-11 15:10:00,79.86,80.04,79.74,79.86,85376.0,77.8047,77.9801,77.6878,77.8047,85376.0
2024-04-11 15:20:00,79.88,80.03,79.76,79.99,47083.0,77.8242,77.9703,77.7073,77.9314,47083.0
2024-04-11 15:30:00,79.98,80.02,79.67,79.79,50980.0,77.9216,77.9606,77.6196,77.7365,50980.0
2024-04-11 15:40:00,79.8,79.82,79.63,79.65,65710.0,77.7462,77.7657,77.5806,77.6001,65710.0
2024-04-11 15:50:00,79.64,79.88,79.46,79.63,277510.0,77.5904,77.8242,77.415,77.5806,277510.0
2024-04-12 09:30:00,79.46,80.72,79.31,80.72,53632.0,77.415,78.6426,77.2689,78.6426,53632.0
2024-04-12 09:40:00,80.72,80.76,80.42,80.68,38534.0,78.6426,78.6815,78.3503,78.6036,38534.0
2024-04-12 09:50:00,80.68,80.7,80.49,80.65,26610.0,78.6036,78.6231,78.4185,78.5744,26610.0
2024-04-12 10:00:00,80.63,80.73,80.39,80.41,22562.0,78.5549,78.6523,78.3211,78.3405,22562.0
2024-04-12 10:10:00,80.44,80.53,80.32,80.5,34539.0,78.3698,78.4575,78.2529,78.4282,34539.0
2024-04-12 10:20:00,80.48,80.53,80.38,80.4,18071.0,78.4087,78.4575,78.3113,78.3308,18071.0
2024-04-12 10:30:00,80.4,80.41,80.13,80.19,28076.0,78.3308,78.3405,78.0678,78.1262,28076.0
2024-04-12 10:40:00,80.2,80.41,80.11,80.4,18936.0,78.136,78.3405,78.0483,78.3308,18936.0
2024-04-12 10:50:00,80.4,80.44,80.2,80.2,25145.0,78.3308,78.3698,78.136,78.136,25145.0
2024-04-12 11:00:00,80.16,80.42,80.15,80.37,32621.0,78.097,78.3503,78.0872,78.3016,32621.0
2024-04-12 11:10:00,80.37,80.6,80.37,80.52,22505.0,78.3016,78.5257,78.3016,78.4477,22505.0
2024-04-12 11:20:00,80.51,80.57,80.46,80.54,24036.0,78.438,78.4964,78.3893,78.4672,24036.0
2024-04-12 11:30:00,80.54,80.54,80.4,80.45,20653.0,78.4672,78.4672,78.3308,78.3795,20653.0
2024-04-12 11:40:00,80.46,80.49,80.33,80.33,22576.0,78.3893,78.4185,78.2626,78.2626,22576.0
2024-04-12 11:50:00,80.33,80.52,80.27,80.43,23421.0,78.2626,78.4477,78.2042,78.36,23421.0
2024-04-12 12:00:00,80.43,80.45,80.32,80.4,23180.0,78.36,78.3795,78.2529,78.3308,23180.0
2024-04-12 12:10:00,80.4,80.48,80.34,80.42,37643.0,78.3308,78.4087,78.2723,78.3503,37643.0
2024-04-12 12:20:00,80.41,80.63,80.4,80.57,57377.0,78.3405,78.5549,78.3308,78.4964,57377.0
2024-04-12 12:30:00,80.58,80.58,80.17,80.17,61027.0,78.5062,78.5062,78.1067,78.1067,61027.0
2024-04-12 12:40:00,80.16,80.31,80.15,80.23,26809.0,78.097,78.2431,78.0872,78.1652,26809.0
2024-04-12 12:50:00,80.23,80.29,80.2,80.23,21551.0,78.1652,78.2236,78.136,78.1652,21551.0
2024-04-12 13:00:00,80.24,80.3,80.11,80.14,31505.0,78.1749,78.2334,78.0483,78.0775,31505.0
2024-04-12 13:10:00,80.15,80.23,80.13,80.14,27714.0,78.0872,78.1652,78.0678,78.0775,27714.0
2024-04-12 13:20:00,80.14,80.18,79.96,79.96,41395.0,78.0775,78.1165,77.9021,77.9021,41395.0
2024-04-12 13:30:00,79.95,80.03,79.9,79.95,21335.0,77.8924,77.9703,77.8437,77.8924,21335.0
2024-04-12 13:40:00,79.97,80.38,79.96,80.32,44473.0,77.9119,78.3113,77.9021,78.2529,44473.0
2024-04-12 13:50:00,80.33,80.39,80.23,80.29,36905.0,78.2626,78.3211,78.1652,78.2236,36905.0
2024-04-12 14:00:00,80.28,80.53,80.16,80.47,38776.0,78.2139,78.4575,78.097,78.399,38776.0
2024-04-12 14:10:00,80.45,80.51,80.37,80.38,37121.0,78.3795,78.438,78.3016,78.3113,37121.0
2024-04-12 14:20:00,80.39,80.46,80.38,80.44,26374.0,78.3211,78.3893,78.3113,78.3698,26374.0
2024-04-12 14:30:00,80.44,80.44,80.35,80.41,32166.0,78.3698,78.3698,78.2821,78.3405,32166.0
2024-04-12 14:40:00,80.39,80.5,80.35,80.36,23249.0,78.3211,78.4282,78.2821,78.2918,23249.0
2024-04-12 14:50:00,80.37,80.45,80.34,80.39,22999.0,78.3016,78.3795,78.2723,78.3211,22999.0
2024-04-12 15:00:00,80.36,80.36,80.17,80.23,29132.0,78.2918,78.2918,78.1067,78.1652,29132.0
2024-04-12 15:10:00,80.22,80.33,80.13,80.33,37041.0,78.1554,78.2626,78.0678,78.2626,37041.0
2024-04-12 15:20:00,80.34,80.41,80.32,80.36,34557.0,78.2723,78.3405,78.2529,78.2918,34557.0
2024-04-12 15:30:00,80.36,80.42,80.27,80.32,58737.0,78.2918,78.3503,78.2042,78.2529,58737.0
2024-04-12 15:40:00,80.32,80.5,80.31,80.34,80683.0,78.2529,78.4282,78.2431,78.2723,80683.0
2024-04-12 15:50:00,80.35,80.39,80.21,80.27,230367.0,78.2821,78.3211,78.1457,78.2042,230367.0
2024-04-15 09:30:00,81.06,81.52,80.71,81.44,68296.0,78.9738,79.422,78.6328,79.344,68296.0
2024-04-15 09:40:00,81.44,81.48,81.14,81.15,16047.0,79.344,79.383,79.0518,79.0615,16047.0
2024-04-15 09:50:00,81.14,81.22,80.99,81.09,17612.0,79.0518,79.1297,78.9056,79.003,17612.0
2024-04-15 10:00:00,81.1,81.16,80.93,81.08,28861.0,79.0128,79.0712,78.8472,78.9933,28861.0
2024-04-15 10:10:00,81.04,81.06,80.81,81.02,27212.0,78.9543,78.9738,78.7303,78.9348,27212.0
2024-04-15 10:20:00,81.01,81.02,80.72,80.77,31831.0,78.9251,78.9348,78.6426,78.6913,31831.0
2024-04-15 10:30:00,80.75,80.88,80.62,80.62,18429.0,78.6718,78.7985,78.5451,78.5451,18429.0
2024-04-15 10:40:00,80.61,80.81,80.58,80.77,22725.0,78.5354,78.7303,78.5062,78.6913,22725.0
2024-04-15 10:50:00,80.76,80.77,80.5,80.51,41028.0,78.6815,78.6913,78.4282,78.438,41028.0
2024-04-15 11:00:00,80.52,80.53,80.42,80.43,27519.0,78.4477,78.4575,78.3503,78.36,27519.0
2024-04-15 11:10:00,80.43,80.7,80.42,80.7,82756.0,78.36,78.6231,78.3503,78.6231,82756.0
2024-04-15 11:20:00,80.69,80.69,80.57,80.64,32997.0,78.6133,78.6133,78.4964,78.5646,32997.0
2024-04-15 11:30:00,80.65,80.73,80.61,80.69,18631.0,78.5744,78.6523,78.5354,78.6133,18631.0
2024-04-15 11:40:00,80.69,80.75,80.65,80.65,17620.0,78.6133,78.6718,78.5744,78.5744,17620.0
2024-04-15 11:50:00,80.65,80.76,80.64,80.74,18492.0,78.5744,78.6815,78.5646,78.6621,18492.0
2024-04-15 12:00:00,80.75,80.86,80.71,80.8,16011.0,78.6718,78.779,78.6328,78.7205,16011.0
2024-04-15 12:10:00,80.8,80.81,80.71,80.72,17592.0,78.7205,78.7303,78.6328,78.6426,17592.0
2024-04-15 12:20:00,80.72,80.73,80.51,80.58,16426.0,78.6426,78.6523,78.438,78.5062,16426.0
2024-04-15 12:30:00,80.58,80.61,80.5,80.54,12022.0,78.5062,78.5354,78.4282,78.4672,12022.0
2024-04-15 12:40:00,80.55,80.63,80.53,80.62,18338.0,78.4769,78.5549,78.4575,78.5451,18338.0
2024-04-15 12:50:00,80.62,80.66,80.59,80.63,17130.0,78.5451,78.5841,78.5159,78.5549,17130.0
2024-04-15 13:00:00,80.62,80.63,80.48,80.6,12683.0,78.5451,78.5549,78.4087,78.5257,12683.0
2024-04-15 13:10:00,80.6,80.6,80.38,80.38,19451.0,78.5257,78.5257,78.3113,78.3113,19451.0
2024-04-15 13:20:00,80.38,80.4,80.21,80.24,30500.0,78.3113,78.3308,78.1457,78.1749,30500.0
2024-04-15 13:30:00,80.2,80.32,80.07,80.18,31921.0,78.136,78.2529,78.0093,78.1165,31921.0
2024-04-15 13:40:00,80.17,80.38,80.09,80.11,27881.0,78.1067,78.3113,78.0288,78.0483,27881.0
2024-04-15 13:50:00,80.11,80.28,80.01,80.28,30942.0,78.0483,78.2139,77.9508,78.2139,30942.0
2024-04-15 14:00:00,80.27,80.27,80.14,80.26,22108.0,78.2042,78.2042,78.0775,78.1944,22108.0
2024-04-15 14:10:00,80.25,80.33,80.2,80.33,20444.0,78.1847,78.2626,78.136,78.2626,20444.0
2024-04-15 14:20:00,80.32,80.38,80.24,80.29,15811.0,78.2529,78.3113,78.1749,78.2236,15811.0
2024-04-15 14:30:00,80.27,80.52,80.24,80.39,30678.0,78.2042,78.4477,78.1749,78.3211,30678.0
2024-04-15 14:40:00,80.4,80.54,80.38,80.38,19435.0,78.3308,78.4672,78.3113,78.3113,19435.0
2024-04-15 14:50:00,80.38,80.49,80.27,80.47,30678.0,78.3113,78.4185,78.2042,78.399,30678.0
2024-04-15 15:00:00,80.47,80.47,80.23,80.29,31938.0,78.399,78.399,78.1652,78.2236,31938.0
2024-04-15 15:10:00,80.3,80.32,80.1,80.15,26805.0,78.2334,78.2529,78.0385,78.0872,26805.0
2024-04-15 15:20:00,80.16,80.4,80.15,80.33,38648.0,78.097,78.3308,78.0872,78.2626,38648.0
2024-04-15 15:30:00,80.32,80.44,80.23,80.29,46496.0,78.2529,78.3698,78.1652,78.2236,46496.0
2024-04-15 15:40:00,80.29,80.37,80.1,80.35,61868.0,78.2236,78.3016,78.0385,78.2821,61868.0
2024-04-15 15:50:00,80.34,80.34,80.13,80.27,194266.0,78.2723,78.2723,78.0678,78.2042,194266.0
2024-04-16 09:30:00,80.46,80.63,80.16,80.22,36812.0,78.3893,78.5549,78.097,78.1554,36812.0
2024-04-16 09:40:00,80.16,80.26,80.02,80.02,15744.0,78.097,78.1944,77.9606,77.9606,15744.0
2024-04-16 09:50:00,80.0,80.41,80.0,80.17,26327.0,77.9411,78.3405,77.9411,78.1067,26327.0
2024-04-16 10:00:00,80.17,80.17,79.99,80.12,31552.0,78.1067,78.1067,77.9314,78.058,31552.0
2024-04-16 10:10:00,80.11,80.25,80.02,80.02,28948.0,78.0483,78.1847,77.9606,77.9606,28948.0
2024-04-16 10:20:00,80.03,80.07,79.8,79.84,26978.0,77.9703,78.0093,77.7462,77.7852,26978.0
2024-04-16 10:30:00,79.85,80.0,79.85,79.96,24365.0,77.795,77.9411,77.795,77.9021,24365.0
2024-04-16 10:40:00,79.96,80.15,79.95,80.12,22172.0,77.9021,78.0872,77.8924,78.058,22172.0
2024-04-16 10:50:00,80.11,80.12,79.85,79.86,29349.0,78.0483,78.058,77.795,77.8047,29349.0
2024-04-16 11:00:00,79.85,79.98,79.79,79.8,22755.0,77.795,77.9216,77.7365,77.7462,22755.0
2024-04-16 11:10:00,79.79,79.91,79.72,79.82,24557.0,77.7365,77.8534,77.6683,77.7657,24557.0
2024-04-16 11:20:00,79.81,79.96,79.75,79.94,23322.0,77.756,77.9021,77.6975,77.8826,23322.0
2024-04-16 11:30:00,79.93,79.93,79.69,79.88,32001.0,77.8729,77.8729,77.6391,77.8242,32001.0
2024-04-16 11:40:00,79.89,80.1,79.89,80.04,20681.0,77.8339,78.0385,77.8339,77.9801,20681.0
2024-04-16 11:50:00,80.06,80.22,80.01,80.02,24176.0,77.9996,78.1554,77.9508,77.9606,24176.0
2024-04-16 12:00:00,80.02,80.12,79.91,80.12,18977.0,77.9606,78.058,77.8534,78.058,18977.0
2024-04-16 12:10:00,80.13,80.24,80.08,80.24,14732.0,78.0678,78.1749,78.019,78.1749,14732.0
2024-04-16 12:20:00,80.23,80.31,80.2,80.3,17075.0,78.1652,78.2431,78.136,78.2334,17075.0
2024-04-16 12:30:00,80.31,80.35,80.24,80.3,13410.0,78.2431,78.2821,78.1749,78.2334,13410.0
2024-04-16 12:40:00,80.3,80.42,80.27,80.41,17500.0,78.2334,78.3503,78.2042,78.3405,17500.0
2024-04-16 12:50:00,80.42,80.44,80.33,80.36,25003.0,78.3503,78.3698,78.2626,78.2918,25003.0
2024-04-16 13:00:00,80.36,80.37,80.21,80.36,21290.0,78.2918,78.3016,78.1457,78.2918,21290.0
2024-04-16 13:10:00,80.36,80.43,80.33,80.36,21309.0,78.2918,78.36,78.2626,78.2918,21309.0
2024-04-16 13:20:00,80.35,80.47,80.33,80.34,24514.0,78.2821,78.399,78.2626,78.2723,24514.0
2024-04-16 13:30:00,80.38,80.54,80.1,80.4,40442.0,78.3113,78.4672,78.0385,78.3308,40442.0
2024-04-16 13:40:00,80.45,80.56,80.32,80.32,16714.0,78.3795,78.4867,78.2529,78.2529,16714.0
2024-04-16 13:50:00,80.33,80.48,80.24,80.47,19881.0,78.2626,78.4087,78.1749,78.399,19881.0
2024-04-16 14:00:00,80.46,80.75,80.37,80.73,20305.0,78.3893,78.6718,78.3016,78.6523,20305.0
2024-04-16 14:10:00,80.72,80.75,80.29,80.3,28635.0,78.6426,78.6718,78.2236,78.2334,28635.0
2024-04-16 14:20:00,80.31,80.43,80.19,80.33,29371.0,78.2431,78.36,78.1262,78.2626,29371.0
2024-04-16 14:30:00,80.34,80.51,80.33,80.44,21740.0,78.2723,78.438,78.2626,78.3698,21740.0
2024-04-16 14:40:00,80.43,80.5,80.41,80.43,26317.0,78.36,78.4282,78.3405,78.36,26317.0
2024-04-16 14:50:00,80.44,80.74,80.43,80.74,22559.0,78.3698,78.6621,78.36,78.6621,22559.0
2024-04-16 15:00:00,80.75,80.76,80.66,80.7,24365.0,78.6718,78.6815,78.5841,78.6231,24365.0
2024-04-16 15:10:00,80.69,80.75,80.65,80.75,31300.0,78.6133,78.6718,78.5744,78.6718,31300.0
2024-04-16 15:20:00,80.75,80.81,80.66,80.74,20452.0,78.6718,78.7303,78.5841,78.6621,20452.0
2024-04-16 15:30:00,80.74,80.74,80.35,80.58,38787.0,78.6621,78.6621,78.2821,78.5062,38787.0
2024-04-16 15:40:00,80.58,80.61,80.5,80.57,39086.0,78.5062,78.5354,78.4282,78.4964,39086.0
2024-04-16 15:50:00,80.57,80.74,80.42,80.42,169643.0,78.4964,78.6621,78.3503,78.3503,169643.0
2024-04-17 09:30:00,80.64,80.79,80.36,80.79,56919.0,78.5646,78.7108,78.2918,78.7108,56919.0
2024-04-17 09:40:00,80.79,80.95,80.71,80.72,20338.0,78.7108,78.8667,78.6328,78.6426,20338.0
2024-04-17 09:50:00,80.71,80.84,80.7,80.73,18550.0,78.6328,78.7595,78.6231,78.6523,18550.0
2024-04-17 10:00:00,80.73,80.78,80.59,80.68,19379.0,78.6523,78.701,78.5159,78.6036,19379.0
2024-04-17 10:10:00,80.69,80.69,80.44,80.5,19890.0,78.6133,78.6133,78.3698,78.4282,19890.0
2024-04-17 10:20:00,80.52,80.67,80.49,80.53,21839.0,78.4477,78.5939,78.4185,78.4575,21839.0
2024-04-17 10:30:00,80.52,80.55,80.37,80.42,15331.0,78.4477,78.4769,78.3016,78.3503,15331.0
2024-04-17 10:40:00,80.42,80.48,80.37,80.37,16021.0,78.3503,78.4087,78.3016,78.3016,16021.0
2024-04-17 10:50:00,80.37,80.37,80.16,80.34,33699.0,78.3016,78.3016,78.097,78.2723,33699.0
2024-04-17 11:00:00,80.34,80.44,80.3,80.31,21438.0,78.2723,78.3698,78.2334,78.2431,21438.0
2024-04-17 11:10:00,80.3,80.3,80.18,80.18,23774.0,78.2334,78.2334,78.1165,78.1165,23774.0
2024-04-17 11:20:00,80.19,80.37,80.19,80.27,16491.0,78.1262,78.3016,78.1262,78.2042,16491.0
2024-04-17 11:30:00,80.25,80.27,80.12,80.25,16104.0,78.1847,78.2042,78.058,78.1847,16104.0
2024-04-17 11:40:00,80.25,80.33,80.2,80.21,12381.0,78.1847,78.2626,78.136,78.1457,12381.0
2024-04-17 11:50:00,80.21,80.25,80.16,80.23,9712.0,78.1457,78.1847,78.097,78.1652,9712.0
2024-04-17 12:00:00,80.22,80.22,79.93,79.99,17405.0,78.1554,78.1554,77.8729,77.9314,17405.0
2024-04-17 12:10:00,80.0,80.18,79.99,80.02,15542.0,77.9411,78.1165,77.9314,77.9606,15542.0
2024-04-17 12:20:00,80.03,80.14,80.0,80.11,11693.0,77.9703,78.0775,77.9411,78.0483,11693.0
2024-04-17 12:30:00,80.09,80.15,80.05,80.14,11884.0,78.0288,78.0872,77.9898,78.0775,11884.0
2024-04-17 12:40:00,80.14,80.17,80.03,80.05,19730.0,78.0775,78.1067,77.9703,77.9898,19730.0
2024-04-17 12:50:00,80.04,80.06,79.94,79.99,14381.0,77.9801,77.9996,77.8826,77.9314,14381.0
2024-04-17 13:00:00,79.99,80.16,79.98,80.1,17879.0,77.9314,78.097,77.9216,78.0385,17879.0
2024-04-17 13:10:00,80.11,80.27,80.06,80.23,12976.0,78.0483,78.2042,77.9996,78.1652,12976.0
2024-04-17 13:20:00,80.24,80.33,80.23,80.26,14731.0,78.1749,78.2626,78.1652,78.1944,14731.0
2024-04-17 13:30:00,80.27,80.29,80.16,80.19,18629.0,78.2042,78.2236,78.097,78.1262,18629.0
2024-04-17 13:40:00,80.18,80.33,80.15,80.33,19385.0,78.1165,78.2626,78.0872,78.2626,19385.0
2024-04-17 13:50:00,80.34,80.47,80.34,80.45,10614.0,78.2723,78.399,78.2723,78.3795,10614.0
2024-04-17 14:00:00,80.45,80.56,80.43,80.46,15463.0,78.3795,78.4867,78.36,78.3893,15463.0
2024-04-17 14:10:00,80.45,80.46,80.37,80.44,16002.0,78.3795,78.3893,78.3016,78.3698,16002.0
2024-04-17 14:20:00,80.42,80.53,80.38,80.46,22255.0,78.3503,78.4575,78.3113,78.3893,22255.0
2024-04-17 14:30:00,80.47,80.6,80.47,80.59,13768.0,78.399,78.5257,78.399,78.5159,13768.0
2024-04-17 14:40:00,80.59,80.8,80.58,80.62,22596.0,78.5159,78.7205,78.5062,78.5451,22596.0
2024-04-17 14:50:00,80.63,80.67,80.39,80.52,19211.0,78.5549,78.5939,78.3211,78.4477,19211.0
2024-04-17 15:00:00,80.52,80.52,80.39,80.44,16635.0,78.4477,78.4477,78.3211,78.3698,16635.0
2024-04-17 15:10:00,80.43,80.43,80.32,80.43,18222.0,78.36,78.36,78.2529,78.36,18222.0
2024-04-17 15:20:00,80.44,80.49,80.38,80.41,23027.0,78.3698,78.4185,78.3113,78.3405,23027.0
2024-04-17 15:30:00,80.42,80.53,80.35,80.4,39857.0,78.3503,78.4575,78.2821,78.3308,39857.0
2024-04-17 15:40:00,80.4,80.54,80.36,80.39,45104.0,78.3308,78.4672,78.2918,78.3211,45104.0
2024-04-17 15:50:00,80.38,80.42,80.16,80.23,173530.0,78.3113,78.3503,78.097,78.1652,173530.0
2024-04-18 09:30:00,80.97,81.12,80.11,81.07,42237.0,78.8861,79.0323,78.0483,78.9836,42237.0
2024-04-18 09:40:00,81.05,81.05,80.8,80.99,17071.0,78.9641,78.9641,78.7205,78.9056,17071.0
2024-04-18 09:50:00,80.99,81.27,80.99,81.25,17913.0,78.9056,79.1784,78.9056,79.1589,17913.0
2024-04-18 10:00:00,81.25,81.27,81.02,81.27,20224.0,79.1589,79.1784,78.9348,79.1784,20224.0
2024-04-18 10:10:00,81.24,81.28,81.04,81.09,12765.0,79.1492,79.1882,78.9543,79.003,12765.0
2024-04-18 10:20:00,81.1,81.25,81.08,81.24,11968.0,79.0128,79.1589,78.9933,79.1492,11968.0
2024-04-18 10:30:00,81.25,81.33,81.03,81.03,79651.0,79.1589,79.2369,78.9446,78.9446,79651.0
2024-04-18 10:40:00,81.03,81.04,80.78,80.84,33044.0,78.9446,78.9543,78.701,78.7595,33044.0
2024-04-18 10:50:00,80.84,81.03,80.8,80.99,25135.0,78.7595,78.9446,78.7205,78.9056,25135.0
2024-04-18 11:00:00,80.98,81.07,80.93,80.96,14978.0,78.8959,78.9836,78.8472,78.8764,14978.0
2024-04-18 11:10:00,80.98,81.07,80.93,80.96,19735.0,78.8959,78.9836,78.8472,78.8764,19735.0
2024-04-18 11:20:00,80.97,81.12,80.95,80.95,22044.0,78.8861,79.0323,78.8667,78.8667,22044.0
2024-04-18 11:30:00,80.94,81.02,80.88,81.02,20541.0,78.8569,78.9348,78.7985,78.9348,20541.0
2024-04-18 11:40:00,81.01,81.03,80.92,81.03,13727.0,78.9251,78.9446,78.8374,78.9446,13727.0
2024-04-18 11:50:00,81.02,81.11,81.01,81.07,18085.0,78.9348,79.0225,78.9251,78.9836,18085.0
2024-04-18 12:00:00,81.06,81.1,80.9,80.9,15250.0,78.9738,79.0128,78.8179,78.8179,15250.0
2024-04-18 12:10:00,80.9,80.93,80.81,80.92,12120.0,78.8179,78.8472,78.7303,78.8374,12120.0
2024-04-18 12:20:00,80.93,80.94,80.86,80.88,14118.0,78.8472,78.8569,78.779,78.7985,14118.0
2024-04-18 12:30:00,80.87,80.91,80.77,80.83,15740.0,78.7887,78.8277,78.6913,78.7497,15740.0
2024-04-18 12:40:00,80.82,80.87,80.77,80.84,14974.0,78.74,78.7887,78.6913,78.7595,14974.0
2024-04-18 12:50:00,80.84,80.92,80.81,80.88,10620.0,78.7595,78.8374,78.7303,78.7985,10620.0
2024-04-18 13:00:00,80.88,80.98,80.88,80.95,11623.0,78.7985,78.8959,78.7985,78.8667,11623.0
2024-04-18 13:10:00,80.94,80.96,80.72,80.78,16749.0,78.8569,78.8764,78.6426,78.701,16749.0
2024-04-18 13:20:00,80.78,80.92,80.68,80.92,14010.0,78.701,78.8374,78.6036,78.8374,14010.0
2024-04-18 13:30:00,80.92,80.92,80.74,80.74,16317.0,78.8374,78.8374,78.6621,78.6621,16317.0
2024-04-18 13:40:00,80.76,80.89,80.7,80.87,23346.0,78.6815,78.8082,78.6231,78.7887,23346.0
2024-04-18 13:50:00,80.86,80.87,80.74,80.81,17382.0,78.779,78.7887,78.6621,78.7303,17382.0
2024-04-18 14:00:00,80.81,80.81,80.68,80.76,20938.0,78.7303,78.7303,78.6036,78.6815,20938.0
2024-04-18 14:10:00,80.75,80.84,80.7,80.84,20502.0,78.6718,78.7595,78.6231,78.7595,20502.0
2024-04-18 14:20:00,80.83,80.92,80.82,80.87,23924.0,78.7497,78.8374,78.74,78.7887,23924.0
2024-04-18 14:30:00,80.88,80.91,80.77,80.87,21745.0,78.7985,78.8277,78.6913,78.7887,21745.0
2024-04-18 14:40:00,80.88,80.98,80.85,80.95,27747.0,78.7985,78.8959,78.7692,78.8667,27747.0
2024-04-18 14:50:00,80.94,80.94,80.81,80.82,19091.0,78.8569,78.8569,78.7303,78.74,19091.0
2024-04-18 15:00:00,80.84,80.97,80.83,80.92,16734.0,78.7595,78.8861,78.7497,78.8374,16734.0
2024-04-18 15:10:00,80.94,81.01,80.83,80.87,24898.0,78.8569,78.9251,78.7497,78.7887,24898.0
2024-04-18 15:20:00,80.88,80.98,80.86,80.94,25744.0,78.7985,78.8959,78.779,78.8569,25744.0
2024-04-18 15:30:00,80.94,81.0,80.88,80.88,33440.0,78.8569,78.9154,78.7985,78.7985,33440.0
2024-04-18 15:40:00,80.89,80.93,80.78,80.87,67165.0,78.8082,78.8472,78.701,78.7887,67165.0
2024-04-18 15:50:00,80.87,81.03,80.84,80.97,255761.0,78.7887,78.9446,78.7595,78.8861,255761.0
2024-04-19 09:30:00,81.47,81.94,80.99,81.87,126308.0,79.3733,79.8312,78.9056,79.763,126308.0
2024-04-19 09:40:00,81.87,81.94,81.68,81.75,49133.0,79.763,79.8312,79.5779,79.6461,49133.0
2024-04-19 09:50:00,81.74,81.98,81.63,81.95,20233.0,79.6363,79.8701,79.5291,79.8409,20233.0
2024-04-19 10:00:00,81.97,82.21,81.94,82.19,21126.0,79.8604,80.0942,79.8312,80.0747,21126.0
2024-04-19 10:10:00,82.17,82.19,82.03,82.05,19406.0,80.0553,80.0747,79.9189,79.9383,19406.0
2024-04-19 10:20:00,82.06,82.35,82.06,82.35,27776.0,79.9481,80.2306,79.9481,80.2306,27776.0
2024-04-19 10:30:00,82.34,82.36,82.19,82.19,27713.0,80.2209,80.2404,80.0747,80.0747,27713.0
2024-04-19 10:40:00,82.2,82.51,82.13,82.49,23738.0,80.0845,80.3865,80.0163,80.367,23738.0
2024-04-19 10:50:00,82.48,82.49,82.31,82.38,19254.0,80.3573,80.367,80.1916,80.2598,19254.0
2024-04-19 11:00:00,82.36,82.55,82.3,82.54,22244.0,80.2404,80.4255,80.1819,80.4157,22244.0
2024-04-19 11:10:00,82.55,82.62,82.51,82.59,23249.0,80.4255,80.4937,80.3865,80.4644,23249.0
2024-04-19 11:20:00,82.58,82.66,82.57,82.66,17587.0,80.4547,80.5326,80.445,80.5326,17587.0
2024-04-19 11:30:00,82.65,82.79,82.6,82.79,29654.0,80.5229,80.6593,80.4742,80.6593,29654.0
2024-04-19 11:40:00,82.81,82.83,82.66,82.73,21514.0,80.6788,80.6983,80.5326,80.6008,21514.0
2024-04-19 11:50:00,82.73,82.81,82.68,82.78,22879.0,80.6008,80.6788,80.5521,80.6496,22879.0
2024-04-19 12:00:00,82.78,82.88,82.77,82.85,38011.0,80.6496,80.747,80.6398,80.7178,38011.0
2024-04-19 12:10:00,82.84,82.86,82.67,82.67,35132.0,80.708,80.7275,80.5424,80.5424,35132.0
2024-04-19 12:20:00,82.67,82.86,82.61,82.79,36109.0,80.5424,80.7275,80.4839,80.6593,36109.0
2024-04-19 12:30:00,82.79,82.83,82.73,82.78,27540.0,80.6593,80.6983,80.6008,80.6496,27540.0
2024-04-19 12:40:00,82.77,82.9,82.74,82.88,19939.0,80.6398,80.7665,80.6106,80.747,19939.0
2024-04-19 12:50:00,82.89,83.09,82.88,83.09,20962.0,80.7567,80.9516,80.747,80.9516,20962.0
2024-04-19 13:00:00,83.08,83.17,83.04,83.13,12477.0,80.9418,81.0295,80.9029,80.9905,12477.0
2024-04-19 13:10:00,83.14,83.15,83.05,83.15,15056.0,81.0003,81.01,80.9126,81.01,15056.0
2024-04-19 13:20:00,83.14,83.18,83.11,83.11,12015.0,81.0003,81.0393,80.9711,80.9711,12015.0
2024-04-19 13:30:00,83.11,83.18,83.11,83.11,15980.0,80.9711,81.0393,80.9711,80.9711,15980.0
2024-04-19 13:40:00,83.12,83.19,83.09,83.19,16718.0,80.9808,81.049,80.9516,81.049,16718.0
2024-04-19 13:50:00,83.19,83.31,83.13,83.17,20559.0,81.049,81.1659,80.9905,81.0295,20559.0
2024-04-19 14:00:00,83.17,83.17,82.97,83.15,21553.0,81.0295,81.0295,80.8347,81.01,21553.0
2024-04-19 14:10:00,83.15,83.24,83.11,83.22,64455.0,81.01,81.0977,80.9711,81.0782,64455.0
2024-04-19 14:20:00,83.22,83.24,83.08,83.1,31825.0,81.0782,81.0977,80.9418,80.9613,31825.0
2024-04-19 14:30:00,83.1,83.19,83.1,83.14,20673.0,80.9613,81.049,80.9613,81.0003,20673.0
2024-04-19 14:40:00,83.13,83.28,83.09,83.27,26229.0,80.9905,81.1367,80.9516,81.1269,26229.0
2024-04-19 14:50:00,83.27,83.39,83.23,83.39,36827.0,81.1269,81.2439,81.088,81.2439,36827.0
2024-04-19 15:00:00,83.39,83.39,83.21,83.22,27623.0,81.2439,81.2439,81.0685,81.0782,27623.0
2024-04-19 15:10:00,83.22,83.42,83.18,83.34,43040.0,81.0782,81.2731,81.0393,81.1951,43040.0
2024-04-19 15:20:00,83.36,83.47,83.31,83.4,37025.0,81.2146,81.3218,81.1659,81.2536,37025.0
2024-04-19 15:30:00,83.39,83.55,83.28,83.44,90826.0,81.2439,81.3997,81.1367,81.2926,90826.0
2024-04-19 15:40:00,83.42,83.43,83.13,83.23,149284.0,81.2731,81.2828,80.9905,81.088,149284.0
2024-04-19 15:50:00,83.23,83.41,83.1,83.24,467503.0,81.088,81.2633,80.9613,81.0977,467503.0
2024-04-22 09:30:00,83.7,83.8,83.19,83.27,38674.0,81.5459,81.6433,81.049,81.1269,38674.0
2024-04-22 09:40:00,83.23,83.23,83.01,83.14,11395.0,81.088,81.088,80.8736,81.0003,11395.0
2024-04-22 09:50:00,83.13,83.59,83.09,83.58,16824.0,80.9905,81.4387,80.9516,81.429,16824.0
2024-04-22 10:00:00,83.58,83.59,83.28,83.3,16626.0,81.429,81.4387,81.1367,81.1562,16626.0
2024-04-22 10:10:00,83.3,83.46,83.3,83.42,17814.0,81.1562,81.3121,81.1562,81.2731,17814.0
2024-04-22 10:20:00,83.42,83.68,83.41,83.62,18319.0,81.2731,81.5264,81.2633,81.4679,18319.0
2024-04-22 10:30:00,83.62,83.64,83.51,83.51,11999.0,81.4679,81.4874,81.3608,81.3608,11999.0
2024-04-22 10:40:00,83.52,83.73,83.51,83.71,15345.0,81.3705,81.5751,81.3608,81.5556,15345.0
2024-04-22 10:50:00,83.69,83.69,83.52,83.57,22833.0,81.5361,81.5361,81.3705,81.4192,22833.0
2024-04-22 11:00:00,83.55,83.62,83.44,83.45,13358.0,81.3997,81.4679,81.2926,81.3023,13358.0
2024-04-22 11:10:00,83.45,83.5,83.4,83.48,10901.0,81.3023,81.351,81.2536,81.3315,10901.0
2024-04-22 11:20:00,83.49,83.53,83.3,83.31,26168.0,81.3413,81.3803,81.1562,81.1659,26168.0
2024-04-22 11:30:00,83.31,83.37,83.19,83.27,25996.0,81.1659,81.2244,81.049,81.1269,25996.0
2024-04-22 11:40:00,83.27,83.31,83.23,83.29,29981.0,81.1269,81.1659,81.088,81.1464,29981.0
2024-04-22 11:50:00,83.3,83.41,83.29,83.41,20173.0,81.1562,81.2633,81.1464,81.2633,20173.0
2024-04-22 12:00:00,83.42,83.48,83.39,83.45,10200.0,81.2731,81.3315,81.2439,81.3023,10200.0
2024-04-22 12:10:00,83.46,83.53,83.44,83.45,11018.0,81.3121,81.3803,81.2926,81.3023,11018.0
2024-04-22 12:20:00,83.45,83.5,83.43,83.49,13431.0,81.3023,81.351,81.2828,81.3413,13431.0
2024-04-22 12:30:00,83.5,83.53,83.43,83.52,10443.0,81.351,81.3803,81.2828,81.3705,10443.0
2024-04-22 12:40:00,83.52,83.59,83.51,83.59,11973.0,81.3705,81.4387,81.3608,81.4387,11973.0
2024-04-22 12:50:00,83.59,83.6,83.47,83.53,12369.0,81.4387,81.4484,81.3218,81.3803,12369.0
2024-04-22 13:00:00,83.53,83.53,83.48,83.49,10616.0,81.3803,81.3803,81.3315,81.3413,10616.0
2024-04-22 13:10:00,83.49,83.56,83.49,83.52,11285.0,81.3413,81.4095,81.3413,81.3705,11285.0
2024-04-22 13:20:00,83.54,83.67,83.52,83.66,19878.0,81.39,81.5166,81.3705,81.5069,19878.0
2024-04-22 13:30:00,83.64,83.71,83.62,83.71,12453.0,81.4874,81.5556,81.4679,81.5556,12453.0
2024-04-22 13:40:00,83.7,83.91,83.7,83.91,12973.0,81.5459,81.7505,81.5459,81.7505,12973.0
2024-04-22 13:50:00,83.91,84.07,83.91,83.95,16347.0,81.7505,81.9064,81.7505,81.7894,16347.0
2024-04-22 14:00:00,83.98,84.05,83.98,84.03,10988.0,81.8187,81.8869,81.8187,81.8674,10988.0
2024-04-22 14:10:00,84.02,84.04,83.95,83.98,11498.0,81.8576,81.8771,81.7894,81.8187,11498.0
2024-04-22 14:20:00,83.98,84.07,83.98,83.99,11767.0,81.8187,81.9064,81.8187,81.8284,11767.0
2024-04-22 14:30:00,83.99,84.0,83.89,83.9,10784.0,81.8284,81.8382,81.731,81.7407,10784.0
2024-04-22 14:40:00,83.93,83.98,83.84,83.95,18079.0,81.77,81.8187,81.6823,81.7894,18079.0
2024-04-22 14:50:00,83.95,83.97,83.82,83.89,20537.0,81.7894,81.8089,81.6628,81.731,20537.0
2024-04-22 15:00:00,83.87,83.92,83.78,83.86,16135.0,81.7115,81.7602,81.6238,81.7018,16135.0
2024-04-22 15:10:00,83.85,83.92,83.83,83.85,13970.0,81.692,81.7602,81.6725,81.692,13970.0
2024-04-22 15:20:00,83.85,83.89,83.79,83.88,19235.0,81.692,81.731,81.6336,81.7212,19235.0
2024-04-22 15:30:00,83.86,83.86,83.63,83.75,20074.0,81.7018,81.7018,81.4777,81.5946,20074.0
2024-04-22 15:40:00,83.75,83.75,83.56,83.69,43944.0,81.5946,81.5946,81.4095,81.5361,43944.0
2024-04-22 15:50:00,83.69,83.69,83.42,83.53,168989.0,81.5361,81.5361,81.2731,81.3803,168989.0
2024-04-23 09:30:00,83.98,84.11,83.55,84.06,37749.0,81.8187,81.9453,81.3997,81.8966,37749.0
2024-04-23 09:40:00,84.07,84.16,83.97,84.12,13214.0,81.9064,81.994,81.8089,81.9551,13214.0
2024-04-23 09:50:00,84.16,84.16,83.89,83.97,18569.0,81.994,81.994,81.731,81.8089,18569.0
2024-04-23 10:00:00,84.0,84.0,83.72,83.72,16881.0,81.8382,81.8382,81.5654,81.5654,16881.0
2024-04-23 10:10:00,83.72,83.91,83.72,83.88,14218.0,81.5654,81.7505,81.5654,81.7212,14218.0
2024-04-23 10:20:00,83.89,84.03,83.73,84.03,11571.0,81.731,81.8674,81.5751,81.8674,11571.0
2024-04-23 10:30:00,84.02,84.04,83.81,83.86,17992.0,81.8576,81.8771,81.653,81.7018,17992.0
2024-04-23 10:40:00,83.85,83.96,83.82,83.96,17448.0,81.692,81.7992,81.6628,81.7992,17448.0
2024-04-23 10:50:00,83.96,84.0,83.91,83.98,26707.0,81.7992,81.8382,81.7505,81.8187,26707.0
2024-04-23 11:00:00,83.98,83.98,83.8,83.8,21975.0,81.8187,81.8187,81.6433,81.6433,21975.0
2024-04-23 11:10:00,83.81,83.83,83.68,83.7,25288.0,81.653,81.6725,81.5264,81.5459,25288.0
2024-04-23 11:20:00,83.69,83.86,83.68,83.8,21058.0,81.5361,81.7018,81.5264,81.6433,21058.0
2024-04-23 11:30:00,83.79,83.81,83.69,83.81,17813.0,81.6336,81.653,81.5361,81.653,17813.0
2024-04-23 11:40:00,83.8,83.81,83.67,83.81,17656.0,81.6433,81.653,81.5166,81.653,17656.0
2024-04-23 11:50:00,83.82,83.87,83.77,83.82,18239.0,81.6628,81.7115,81.6141,81.6628,18239.0
2024-04-23 12:00:00,83.83,83.83,83.73,83.81,13732.0,81.6725,81.6725,81.5751,81.653,13732.0
2024-04-23 12:10:00,83.81,83.89,83.78,83.85,14615.0,81.653,81.731,81.6238,81.692,14615.0
2024-04-23 12:20:00,83.84,83.87,83.8,83.87,12389.0,81.6823,81.7115,81.6433,81.7115,12389.0
2024-04-23 12:30:00,83.86,83.91,83.82,83.85,29085.0,81.7018,81.7505,81.6628,81.692,29085.0
2024-04-23 12:40:00,83.84,83.85,83.72,83.8,16785.0,81.6823,81.692,81.5654,81.6433,16785.0
2024-04-23 12:50:00,83.79,83.85,83.77,83.83,12794.0,81.6336,81.692,81.6141,81.6725,12794.0
2024-04-23 13:00:00,83.84,83.98,83.82,83.9,18570.0,81.6823,81.8187,81.6628,81.7407,18570.0
2024-04-23 13:10:00,83.89,83.94,83.85,83.88,17577.0,81.731,81.7797,81.692,81.7212,17577.0
2024-04-23 13:20:00,83.87,83.99,83.86,83.98,10647.0,81.7115,81.8284,81.7018,81.8187,10647.0
2024-04-23 13:30:00,83.98,83.99,83.88,83.91,18213.0,81.8187,81.8284,81.7212,81.7505,18213.0
2024-04-23 13:40:00,83.95,83.97,83.92,83.94,12483.0,81.7894,81.8089,81.7602,81.7797,12483.0
2024-04-23 13:50:00,83.92,83.92,83.82,83.86,19213.0,81.7602,81.7602,81.6628,81.7018,19213.0
2024-04-23 14:00:00,83.86,83.87,83.74,83.74,11748.0,81.7018,81.7115,81.5848,81.5848,11748.0
2024-04-23 14:10:00,83.75,83.78,83.7,83.74,15113.0,81.5946,81.6238,81.5459,81.5848,15113.0
2024-04-23 14:20:00,83.76,83.79,83.66,83.68,12398.0,81.6043,81.6336,81.5069,81.5264,12398.0
2024-04-23 14:30:00,83.67,83.67,83.59,83.61,19182.0,81.5166,81.5166,81.4387,81.4582,19182.0
2024-04-23 14:40:00,83.62,83.66,83.55,83.59,13030.0,81.4679,81.5069,81.3997,81.4387,13030.0
2024-04-23 14:50:00,83.59,83.61,83.51,83.61,19178.0,81.4387,81.4582,81.3608,81.4582,19178.0
2024-04-23 15:00:00,83.61,83.61,83.51,83.6,17479.0,81.4582,81.4582,81.3608,81.4484,17479.0
2024-04-23 15:10:00,83.61,83.64,83.56,83.61,20560.0,81.4582,81.4874,81.4095,81.4582,20560.0
2024-04-23 15:20:00,83.61,83.61,83.52,83.59,19498.0,81.4582,81.4582,81.3705,81.4387,19498.0
2024-04-23 15:30:00,83.59,83.72,83.54,83.67,28711.0,81.4387,81.5654,81.39,81.5166,28711.0
2024-04-23 15:40:00,83.67,83.72,83.64,83.72,40587.0,81.5166,81.5654,81.4874,81.5654,40587.0
2024-04-23 15:50:00,83.73,83.83,83.62,83.75,186946.0,81.5751,81.6725,81.4679,81.5946,186946.0
2024-04-24 09:30:00,83.48,83.79,83.26,83.59,50272.0,81.3315,81.6336,81.1172,81.4387,50272.0
2024-04-24 09:40:00,83.62,83.76,83.55,83.74,15351.0,81.4679,81.6043,81.3997,81.5848,15351.0
2024-04-24 09:50:00,83.75,83.9,83.68,83.89,21069.0,81.5946,81.7407,81.5264,81.731,21069.0
2024-04-24 10:00:00,83.9,83.92,83.78,83.9,22466.0,81.7407,81.7602,81.6238,81.7407,22466.0
2024-04-24 10:10:00,83.91,83.99,83.77,83.83,20166.0,81.7505,81.8284,81.6141,81.6725,20166.0
2024-04-24 10:20:00,83.84,83.98,83.84,83.95,16377.0,81.6823,81.8187,81.6823,81.7894,16377.0
2024-04-24 10:30:00,83.96,84.0,83.87,83.94,18470.0,81.7992,81.8382,81.7115,81.7797,18470.0
2024-04-24 10:40:00,83.94,83.97,83.81,83.87,14201.0,81.7797,81.8089,81.653,81.7115,14201.0
2024-04-24 10:50:00,83.87,83.9,83.79,83.88,37895.0,81.7115,81.7407,81.6336,81.7212,37895.0
2024-04-24 11:00:00,83.87,83.97,83.85,83.93,20087.0,81.7115,81.8089,81.692,81.77,20087.0
2024-04-24 11:10:00,83.94,83.95,83.87,83.93,13512.0,81.7797,81.7894,81.7115,81.77,13512.0
2024-04-24 11:20:00,83.94,83.96,83.85,83.94,17230.0,81.7797,81.7992,81.692,81.7797,17230.0
2024-04-24 11:30:00,83.93,84.01,83.9,84.0,17656.0,81.77,81.8479,81.7407,81.8382,17656.0
2024-04-24 11:40:00,83.99,84.07,83.93,83.96,22904.0,81.8284,81.9064,81.77,81.7992,22904.0
2024-04-24 11:50:00,83.98,84.15,83.93,84.08,18137.0,81.8187,81.9843,81.77,81.9161,18137.0
2024-04-24 12:00:00,84.08,84.12,84.03,84.06,16121.0,81.9161,81.9551,81.8674,81.8966,16121.0
2024-04-24 12:10:00,84.07,84.17,84.05,84.17,20209.0,81.9064,82.0038,81.8869,82.0038,20209.0
2024-04-24 12:20:00,84.17,84.24,84.16,84.2,13019.0,82.0038,82.072,81.994,82.033,13019.0
2024-04-24 12:30:00,84.18,84.18,84.08,84.1,9646.0,82.0135,82.0135,81.9161,81.9356,9646.0
2024-04-24 12:40:00,84.1,84.12,84.03,84.07,13111.0,81.9356,81.9551,81.8674,81.9064,13111.0
2024-04-24 12:50:00,84.07,84.18,84.05,84.16,15523.0,81.9064,82.0135,81.8869,81.994,15523.0
2024-04-24 13:00:00,84.16,84.22,84.1,84.19,17700.0,81.994,82.0525,81.9356,82.0233,17700.0
2024-04-24 13:10:00,84.2,84.22,84.13,84.13,8515.0,82.033,82.0525,81.9648,81.9648,8515.0
2024-04-24 13:20:00,84.11,84.12,84.04,84.12,9235.0,81.9453,81.9551,81.8771,81.9551,9235.0
2024-04-24 13:30:00,84.13,84.16,84.11,84.15,13482.0,81.9648,81.994,81.9453,81.9843,13482.0
2024-04-24 13:40:00,84.15,84.24,84.15,84.22,10607.0,81.9843,82.072,81.9843,82.0525,10607.0
2024-04-24 13:50:00,84.21,84.25,84.17,84.25,12138.0,82.0427,82.0817,82.0038,82.0817,12138.0
2024-04-24 14:00:00,84.24,84.3,84.13,84.2,15420.0,82.072,82.1304,81.9648,82.033,15420.0
2024-04-24 14:10:00,84.19,84.22,84.05,84.09,13390.0,82.0233,82.0525,81.8869,81.9258,13390.0
2024-04-24 14:20:00,84.09,84.2,84.09,84.17,14319.0,81.9258,82.033,81.9258,82.0038,14319.0
2024-04-24 14:30:00,84.17,84.22,84.11,84.21,14659.0,82.0038,82.0525,81.9453,82.0427,14659.0
2024-04-24 14:40:00,84.22,84.27,84.22,84.25,13197.0,82.0525,82.1012,82.0525,82.0817,13197.0
2024-04-24 14:50:00,84.25,84.25,84.16,84.16,11033.0,82.0817,82.0817,81.994,81.994,11033.0
2024-04-24 15:00:00,84.16,84.2,84.09,84.2,14448.0,81.994,82.033,81.9258,82.033,14448.0
2024-04-24 15:10:00,84.19,84.23,84.18,84.22,23076.0,82.0233,82.0622,82.0135,82.0525,23076.0
2024-04-24 15:20:00,84.22,84.28,84.19,84.21,23347.0,82.0525,82.1109,82.0233,82.0427,23347.0
2024-04-24 15:30:00,84.2,84.24,84.15,84.17,27734.0,82.033,82.072,81.9843,82.0038,27734.0
2024-04-24 15:40:00,84.17,84.29,84.15,84.15,53303.0,82.0038,82.1207,81.9843,81.9843,53303.0
2024-04-24 15:50:00,84.16,84.46,84.14,84.27,265844.0,81.994,82.2863,81.9746,82.1012,265844.0
2024-04-25 09:30:00,84.09,84.34,84.0,84.14,34483.0,81.9258,82.1694,81.8382,81.9746,34483.0
2024-04-25 09:40:00,84.15,84.15,83.79,83.79,14524.0,81.9843,81.9843,81.6336,81.6336,14524.0
2024-04-25 09:50:00,83.82,83.82,83.41,83.45,10602.0,81.6628,81.6628,81.2633,81.3023,10602.0
2024-04-25 10:00:00,83.44,83.6,83.3,83.59,23971.0,81.2926,81.4484,81.1562,81.4387,23971.0
2024-04-25 10:10:00,83.57,83.6,83.48,83.53,12065.0,81.4192,81.4484,81.3315,81.3803,12065.0
2024-04-25 10:20:00,83.53,83.55,83.38,83.45,17404.0,81.3803,81.3997,81.2341,81.3023,17404.0
2024-04-25 10:30:00,83.46,83.49,83.34,83.37,14332.0,81.3121,81.3413,81.1951,81.2244,14332.0
2024-04-25 10:40:00,83.35,83.39,83.3,83.39,11159.0,81.2049,81.2439,81.1562,81.2439,11159.0
2024-04-25 10:50:00,83.4,83.43,83.26,83.3,12240.0,81.2536,81.2828,81.1172,81.1562,12240.0
2024-04-25 11:00:00,83.3,83.34,83.22,83.33,10301.0,81.1562,81.1951,81.0782,81.1854,10301.0
2024-04-25 11:10:00,83.32,83.47,83.26,83.46,17133.0,81.1757,81.3218,81.1172,81.3121,17133.0
2024-04-25 11:20:00,83.45,83.47,83.34,83.39,67330.0,81.3023,81.3218,81.1951,81.2439,67330.0
2024-04-25 11:30:00,83.4,83.54,83.39,83.46,19823.0,81.2536,81.39,81.2439,81.3121,19823.0
2024-04-25 11:40:00,83.47,83.48,83.4,83.46,15071.0,81.3218,81.3315,81.2536,81.3121,15071.0
2024-04-25 11:50:00,83.45,83.47,83.32,83.41,21826.0,81.3023,81.3218,81.1757,81.2633,21826.0
2024-04-25 12:00:00,83.4,83.47,83.35,83.47,12283.0,81.2536,81.3218,81.2049,81.3218,12283.0
2024-04-25 12:10:00,83.48,83.49,83.38,83.39,13597.0,81.3315,81.3413,81.2341,81.2439,13597.0
2024-04-25 12:20:00,83.39,83.63,83.39,83.63,18213.0,81.2439,81.4777,81.2439,81.4777,18213.0
2024-04-25 12:30:00,83.61,83.62,83.54,83.55,13198.0,81.4582,81.4679,81.39,81.3997,13198.0
2024-04-25 12:40:00,83.55,83.57,83.47,83.47,19705.0,81.3997,81.4192,81.3218,81.3218,19705.0
2024-04-25 12:50:00,83.46,83.56,83.45,83.55,16583.0,81.3121,81.4095,81.3023,81.3997,16583.0
2024-04-25 13:00:00,83.53,83.58,83.49,83.54,12280.0,81.3803,81.429,81.3413,81.39,12280.0
2024-04-25 13:10:00,83.54,83.54,83.47,83.52,12473.0,81.39,81.39,81.3218,81.3705,12473.0
2024-04-25 13:20:00,83.51,83.6,83.49,83.59,10794.0,81.3608,81.4484,81.3413,81.4387,10794.0
2024-04-25 13:30:00,83.59,83.76,83.56,83.76,14870.0,81.4387,81.6043,81.4095,81.6043,14870.0
2024-04-25 13:40:00,83.75,83.77,83.69,83.73,16276.0,81.5946,81.6141,81.5361,81.5751,16276.0
2024-04-25 13:50:00,83.72,83.82,83.71,83.75,12559.0,81.5654,81.6628,81.5556,81.5946,12559.0
2024-04-25 14:00:00,83.75,83.77,83.7,83.7,14594.0,81.5946,81.6141,81.5459,81.5459,14594.0
2024-04-25 14:10:00,83.7,83.75,83.68,83.74,13393.0,81.5459,81.5946,81.5264,81.5848,13393.0
2024-04-25 14:20:00,83.75,83.79,83.6,83.6,16852.0,81.5946,81.6336,81.4484,81.4484,16852.0
2024-04-25 14:30:00,83.6,83.72,83.59,83.7,17855.0,81.4484,81.5654,81.4387,81.5459,17855.0
2024-04-25 14:40:00,83.7,83.74,83.65,83.66,16879.0,81.5459,81.5848,81.4972,81.5069,16879.0
2024-04-25 14:50:00,83.66,83.81,83.61,83.8,23297.0,81.5069,81.653,81.4582,81.6433,23297.0
2024-04-25 15:00:00,83.8,83.91,83.79,83.89,22240.0,81.6433,81.7505,81.6336,81.731,22240.0
2024-04-25 15:10:00,83.89,83.94,83.87,83.92,23882.0,81.731,81.7797,81.7115,81.7602,23882.0
2024-04-25 15:20:00,83.91,83.97,83.84,83.86,27914.0,81.7505,81.8089,81.6823,81.7018,27914.0
2024-04-25 15:30:00,83.86,83.91,83.76,83.89,31640.0,81.7018,81.7505,81.6043,81.731,31640.0
2024-04-25 15:40:00,83.89,83.91,83.63,83.64,49410.0,81.731,81.7505,81.4777,81.4874,49410.0
2024-04-25 15:50:00,83.64,83.86,83.62,83.73,214602.0,81.4874,81.7018,81.4679,81.5751,214602.0
2024-04-26 09:30:00,83.43,83.61,83.11,83.27,33317.0,81.2828,81.4582,80.9711,81.1269,33317.0
2024-04-26 09:40:00,83.27,83.58,83.25,83.55,25551.0,81.1269,81.429,81.1075,81.3997,25551.0
2024-04-26 09:50:00,83.55,83.77,83.51,83.62,22514.0,81.3997,81.6141,81.3608,81.4679,22514.0
2024-04-26 10:00:00,83.59,83.75,83.48,83.74,31091.0,81.4387,81.5946,81.3315,81.5848,31091.0
2024-04-26 10:10:00,83.75,83.79,83.59,83.59,27215.0,81.5946,81.6336,81.4387,81.4387,27215.0
2024-04-26 10:20:00,83.59,83.64,83.49,83.53,22840.0,81.4387,81.4874,81.3413,81.3803,22840.0
2024-04-26 10:30:00,83.55,83.64,83.46,83.49,16139.0,81.3997,81.4874,81.3121,81.3413,16139.0
2024-04-26 10:40:00,83.48,83.48,83.3,83.48,22329.0,81.3315,81.3315,81.1562,81.3315,22329.0
2024-04-26 10:50:00,83.47,83.67,83.45,83.65,27635.0,81.3218,81.5166,81.3023,81.4972,27635.0
2024-04-26 11:00:00,83.63,83.66,83.54,83.55,19731.0,81.4777,81.5069,81.39,81.3997,19731.0
2024-04-26 11:10:00,83.56,83.56,83.24,83.26,21473.0,81.4095,81.4095,81.0977,81.1172,21473.0
2024-04-26 11:20:00,83.25,83.35,83.2,83.34,21455.0,81.1075,81.2049,81.0587,81.1951,21455.0
2024-04-26 11:30:00,83.35,83.4,83.3,83.36,19662.0,81.2049,81.2536,81.1562,81.2146,19662.0
2024-04-26 11:40:00,83.34,83.47,83.3,83.39,20550.0,81.1951,81.3218,81.1562,81.2439,20550.0
2024-04-26 11:50:00,83.39,83.48,83.37,83.43,42211.0,81.2439,81.3315,81.2244,81.2828,42211.0
2024-04-26 12:00:00,83.44,83.48,83.39,83.44,17125.0,81.2926,81.3315,81.2439,81.2926,17125.0
2024-04-26 12:10:00,83.46,83.7,83.46,83.68,14284.0,81.3121,81.5459,81.3121,81.5264,14284.0
2024-04-26 12:20:00,83.67,83.74,83.63,83.69,13760.0,81.5166,81.5848,81.4777,81.5361,13760.0
2024-04-26 12:30:00,83.72,83.72,83.66,83.69,10418.0,81.5654,81.5654,81.5069,81.5361,10418.0
2024-04-26 12:40:00,83.7,83.76,83.68,83.76,21643.0,81.5459,81.6043,81.5264,81.6043,21643.0
2024-04-26 12:50:00,83.75,83.78,83.72,83.76,18059.0,81.5946,81.6238,81.5654,81.6043,18059.0
2024-04-26 13:00:00,83.76,83.77,83.65,83.65,13811.0,81.6043,81.6141,81.4972,81.4972,13811.0
2024-04-26 13:10:00,83.66,83.7,83.64,83.68,11858.0,81.5069,81.5459,81.4874,81.5264,11858.0
2024-04-26 13:20:00,83.69,83.74,83.66,83.74,18234.0,81.5361,81.5848,81.5069,81.5848,18234.0
2024-04-26 13:30:00,83.74,83.75,83.69,83.71,14028.0,81.5848,81.5946,81.5361,81.5556,14028.0
2024-04-26 13:40:00,83.7,83.7,83.57,83.67,17468.0,81.5459,81.5459,81.4192,81.5166,17468.0
2024-04-26 13:50:00,83.67,83.69,83.63,83.67,12986.0,81.5166,81.5361,81.4777,81.5166,12986.0
2024-04-26 14:00:00,83.69,83.75,83.66,83.71,12019.0,81.5361,81.5946,81.5069,81.5556,12019.0
2024-04-26 14:10:00,83.71,83.8,83.71,83.74,12465.0,81.5556,81.6433,81.5556,81.5848,12465.0
2024-04-26 14:20:00,83.74,83.77,83.72,83.74,10775.0,81.5848,81.6141,81.5654,81.5848,10775.0
2024-04-26 14:30:00,83.73,83.76,83.7,83.74,18371.0,81.5751,81.6043,81.5459,81.5848,18371.0
2024-04-26 14:40:00,83.74,83.84,83.74,83.82,14584.0,81.5848,81.6823,81.5848,81.6628,14584.0
2024-04-26 14:50:00,83.82,83.83,83.77,83.83,15147.0,81.6628,81.6725,81.6141,81.6725,15147.0
2024-04-26 15:00:00,83.84,83.86,83.78,83.8,14400.0,81.6823,81.7018,81.6238,81.6433,14400.0
2024-04-26 15:10:00,83.8,83.83,83.76,83.82,15633.0,81.6433,81.6725,81.6043,81.6628,15633.0
2024-04-26 15:20:00,83.83,83.85,83.77,83.84,19361.0,81.6725,81.692,81.6141,81.6823,19361.0
2024-04-26 15:30:00,83.84,83.84,83.66,83.7,31426.0,81.6823,81.6823,81.5069,81.5459,31426.0
2024-04-26 15:40:00,83.69,83.72,83.58,83.71,55665.0,81.5361,81.5654,81.429,81.5556,55665.0
2024-04-26 15:50:00,83.7,83.74,83.58,83.59,202358.0,81.5459,81.5848,81.429,81.4387,202358.0
2024-04-29 09:30:00,83.85,84.45,83.16,84.38,25427.0,81.692,82.2766,81.0198,82.2084,25427.0
2024-04-29 09:40:00,84.38,84.57,84.24,84.56,28807.0,82.2084,82.3935,82.072,82.3837,28807.0
2024-04-29 09:50:00,84.53,84.73,84.45,84.57,35977.0,82.3545,82.5494,82.2766,82.3935,35977.0
2024-04-29 10:00:00,84.57,84.76,84.56,84.67,30816.0,82.3935,82.5786,82.3837,82.4909,30816.0
2024-04-29 10:10:00,84.66,84.66,84.53,84.58,23216.0,82.4812,82.4812,82.3545,82.4032,23216.0
2024-04-29 10:20:00,84.59,84.61,84.47,84.48,31232.0,82.413,82.4325,82.2961,82.3058,31232.0
2024-04-29 10:30:00,84.48,84.57,84.41,84.56,19534.0,82.3058,82.3935,82.2376,82.3837,19534.0
2024-04-29 10:40:00,84.59,84.63,84.47,84.56,28775.0,82.413,82.4519,82.2961,82.3837,28775.0
2024-04-29 10:50:00,84.56,84.72,84.55,84.67,23713.0,82.3837,82.5396,82.374,82.4909,23713.0
2024-04-29 11:00:00,84.67,84.69,84.55,84.57,22582.0,82.4909,82.5104,82.374,82.3935,22582.0
2024-04-29 11:10:00,84.56,84.76,84.55,84.72,21503.0,82.3837,82.5786,82.374,82.5396,21503.0
2024-04-29 11:20:00,84.74,84.8,84.63,84.64,18953.0,82.5591,82.6176,82.4519,82.4617,18953.0
2024-04-29 11:30:00,84.62,84.63,84.45,84.46,14032.0,82.4422,82.4519,82.2766,82.2863,14032.0
2024-04-29 11:40:00,84.47,84.54,84.43,84.5,13871.0,82.2961,82.3643,82.2571,82.3253,13871.0
2024-04-29 11:50:00,84.51,84.63,84.48,84.61,13373.0,82.335,82.4519,82.3058,82.4325,13373.0
2024-04-29 12:00:00,84.6,84.66,84.56,84.57,10510.0,82.4227,82.4812,82.3837,82.3935,10510.0
2024-04-29 12:10:00,84.58,84.58,84.52,84.52,11101.0,82.4032,82.4032,82.3448,82.3448,11101.0
2024-04-29 12:20:00,84.52,84.66,84.51,84.65,10967.0,82.3448,82.4812,82.335,82.4714,10967.0
2024-04-29 12:30:00,84.66,84.67,84.62,84.64,12409.0,82.4812,82.4909,82.4422,82.4617,12409.0
2024-04-29 12:40:00,84.64,84.67,84.57,84.58,20151.0,82.4617,82.4909,82.3935,82.4032,20151.0
2024-04-29 12:50:00,84.57,84.58,84.51,84.55,10036.0,82.3935,82.4032,82.335,82.374,10036.0
2024-04-29 13:00:00,84.54,84.58,84.49,84.49,13161.0,82.3643,82.4032,82.3155,82.3155,13161.0
2024-04-29 13:10:00,84.48,84.48,84.39,84.45,22463.0,82.3058,82.3058,82.2181,82.2766,22463.0
2024-04-29 13:20:00,84.47,84.53,84.46,84.52,13691.0,82.2961,82.3545,82.2863,82.3448,13691.0
2024-04-29 13:30:00,84.54,84.64,84.51,84.61,20132.0,82.3643,82.4617,82.335,82.4325,20132.0
2024-04-29 13:40:00,84.61,84.64,84.57,84.63,15697.0,82.4325,82.4617,82.3935,82.4519,15697.0
2024-04-29 13:50:00,84.63,84.7,84.61,84.67,18572.0,82.4519,82.5201,82.4325,82.4909,18572.0
2024-04-29 14:00:00,84.66,84.69,84.6,84.62,15213.0,82.4812,82.5104,82.4227,82.4422,15213.0
2024-04-29 14:10:00,84.62,84.7,84.59,84.63,21617.0,82.4422,82.5201,82.413,82.4519,21617.0
2024-04-29 14:20:00,84.64,84.65,84.57,84.63,18659.0,82.4617,82.4714,82.3935,82.4519,18659.0
2024-04-29 14:30:00,84.62,84.62,84.46,84.51,15199.0,82.4422,82.4422,82.2863,82.335,15199.0
2024-04-29 14:40:00,84.51,84.55,84.48,84.54,12779.0,82.335,82.374,82.3058,82.3643,12779.0
2024-04-29 14:50:00,84.54,84.54,84.45,84.51,18848.0,82.3643,82.3643,82.2766,82.335,18848.0
2024-04-29 15:00:00,84.49,84.49,84.23,84.31,23319.0,82.3155,82.3155,82.0622,82.1402,23319.0
2024-04-29 15:10:00,84.32,84.38,84.3,84.37,18494.0,82.1499,82.2084,82.1304,82.1986,18494.0
2024-04-29 15:20:00,84.38,84.39,84.27,84.29,26943.0,82.2084,82.2181,82.1012,82.1207,26943.0
2024-04-29 15:30:00,84.3,84.34,84.23,84.27,40375.0,82.1304,82.1694,82.0622,82.1012,40375.0
2024-04-29 15:40:00,84.27,84.36,84.24,84.3,65430.0,82.1012,82.1889,82.072,82.1304,65430.0
2024-04-29 15:50:00,84.3,84.56,84.3,84.54,245417.0,82.1304,82.3837,82.1304,82.3643,245417.0
2024-04-30 09:30:00,84.08,84.5,83.81,84.22,27955.0,81.9161,82.3253,81.653,82.0525,27955.0
2024-04-30 09:40:00,84.19,84.48,84.07,84.34,12220.0,82.0233,82.3058,81.9064,82.1694,12220.0
2024-04-30 09:50:00,84.27,84.28,83.97,84.05,9279.0,82.1012,82.1109,81.8089,81.8869,9279.0
2024-04-30 10:00:00,84.04,84.17,83.98,84.06,13988.0,81.8771,82.0038,81.8187,81.8966,13988.0
2024-04-30 10:10:00,84.07,84.14,84.01,84.07,12060.0,81.9064,81.9746,81.8479,81.9064,12060.0
2024-04-30 10:20:00,84.06,84.12,84.02,84.05,9505.0,81.8966,81.9551,81.8576,81.8869,9505.0
2024-04-30 10:30:00,84.04,84.11,83.89,84.1,14130.0,81.8771,81.9453,81.731,81.9356,14130.0
2024-04-30 10:40:00,84.09,84.22,84.04,84.17,12135.0,81.9258,82.0525,81.8771,82.0038,12135.0
2024-04-30 10:50:00,84.18,84.22,84.14,84.18,10400.0,82.0135,82.0525,81.9746,82.0135,10400.0
2024-04-30 11:00:00,84.19,84.22,83.89,83.93,12413.0,82.0233,82.0525,81.731,81.77,12413.0
2024-04-30 11:10:00,83.92,83.92,83.78,83.83,11013.0,81.7602,81.7602,81.6238,81.6725,11013.0
2024-04-30 11:20:00,83.85,83.96,83.84,83.92,8690.0,81.692,81.7992,81.6823,81.7602,8690.0
2024-04-30 11:30:00,83.92,83.94,83.84,83.92,13150.0,81.7602,81.7797,81.6823,81.7602,13150.0
2024-04-30 11:40:00,83.96,83.97,83.81,83.83,22323.0,81.7992,81.8089,81.653,81.6725,22323.0
2024-04-30 11:50:00,83.83,83.86,83.76,83.81,19867.0,81.6725,81.7018,81.6043,81.653,19867.0
2024-04-30 12:00:00,83.79,83.83,83.76,83.82,11041.0,81.6336,81.6725,81.6043,81.6628,11041.0
2024-04-30 12:10:00,83.81,83.87,83.79,83.85,13986.0,81.653,81.7115,81.6336,81.692,13986.0
2024-04-30 12:20:00,83.87,83.93,83.79,83.79,17193.0,81.7115,81.77,81.6336,81.6336,17193.0
2024-04-30 12:30:00,83.8,83.8,83.63,83.71,11874.0,81.6433,81.6433,81.4777,81.5556,11874.0
2024-04-30 12:40:00,83.72,83.76,83.68,83.73,15240.0,81.5654,81.6043,81.5264,81.5751,15240.0
2024-04-30 12:50:00,83.72,83.79,83.7,83.73,16286.0,81.5654,81.6336,81.5459,81.5751,16286.0
2024-04-30 13:00:00,83.72,83.77,83.65,83.72,21492.0,81.5654,81.6141,81.4972,81.5654,21492.0
2024-04-30 13:10:00,83.72,83.74,83.64,83.72,15163.0,81.5654,81.5848,81.4874,81.5654,15163.0
2024-04-30 13:20:00,83.72,83.74,83.68,83.73,21925.0,81.5654,81.5848,81.5264,81.5751,21925.0
2024-04-30 13:30:00,83.74,83.77,83.72,83.76,12425.0,81.5848,81.6141,81.5654,81.6043,12425.0
2024-04-30 13:40:00,83.76,83.8,83.68,83.78,10863.0,81.6043,81.6433,81.5264,81.6238,10863.0
2024-04-30 13:50:00,83.77,83.85,83.76,83.83,8263.0,81.6141,81.692,81.6043,81.6725,8263.0
2024-04-30 14:00:00,83.81,83.89,83.81,83.86,12810.0,81.653,81.731,81.653,81.7018,12810.0
2024-04-30 14:10:00,83.86,83.92,83.82,83.84,15027.0,81.7018,81.7602,81.6628,81.6823,15027.0
2024-04-30 14:20:00,83.85,83.86,83.74,83.78,12693.0,81.692,81.7018,81.5848,81.6238,12693.0
2024-04-30 14:30:00,83.78,83.81,83.75,83.77,15911.0,81.6238,81.653,81.5946,81.6141,15911.0
2024-04-30 14:40:00,83.77,83.77,83.74,83.76,12222.0,81.6141,81.6141,81.5848,81.6043,12222.0
2024-04-30 14:50:00,83.75,83.79,83.7,83.79,14071.0,81.5946,81.6336,81.5459,81.6336,14071.0
2024-04-30 15:00:00,83.8,83.83,83.73,83.77,15927.0,81.6433,81.6725,81.5751,81.6141,15927.0
2024-04-30 15:10:00,83.77,83.82,83.72,83.73,24126.0,81.6141,81.6628,81.5654,81.5751,24126.0
2024-04-30 15:20:00,83.74,83.78,83.71,83.72,18173.0,81.5848,81.6238,81.5556,81.5654,18173.0
2024-04-30 15:30:00,83.73,83.83,83.69,83.83,33431.0,81.5751,81.6725,81.5361,81.6725,33431.0
2024-04-30 15:40:00,83.84,83.94,83.81,83.89,41807.0,81.6823,81.7797,81.653,81.731,41807.0
2024-04-30 15:50:00,83.88,83.94,83.63,83.65,188041.0,81.7212,81.7797,81.4777,81.4972,188041.0
2024-05-01 09:30:00,83.4,84.63,82.12,84.23,25316.0,81.2536,82.4519,80.0065,82.0622,25316.0
2024-05-01 09:40:00,84.17,84.27,83.86,84.25,11297.0,82.0038,82.1012,81.7018,82.0817,11297.0
2024-05-01 09:50:00,84.24,84.34,84.08,84.13,19929.0,82.072,82.1694,81.9161,81.9648,19929.0
2024-05-01 10:00:00,84.23,84.44,84.17,84.39,19067.0,82.0622,82.2668,82.0038,82.2181,19067.0
2024-05-01 10:10:00,84.4,84.42,83.94,83.97,25647.0,82.2279,82.2473,81.7797,81.8089,25647.0
2024-05-01 10:20:00,83.98,84.24,83.98,84.13,23558.0,81.8187,82.072,81.8187,81.9648,23558.0
2024-05-01 10:30:00,84.1,84.36,84.09,84.18,24397.0,81.9356,82.1889,81.9258,82.0135,24397.0
2024-05-01 10:40:00,84.17,84.26,84.0,84.11,20603.0,82.0038,82.0915,81.8382,81.9453,20603.0
2024-05-01 10:50:00,84.12,84.16,83.94,84.05,20048.0,81.9551,81.994,81.7797,81.8869,20048.0
2024-05-01 11:00:00,84.08,84.55,84.08,84.42,23162.0,81.9161,82.374,81.9161,82.2473,23162.0
2024-05-01 11:10:00,84.41,84.54,84.35,84.5,16028.0,82.2376,82.3643,82.1791,82.3253,16028.0
2024-05-01 11:20:00,84.47,84.53,84.44,84.49,16425.0,82.2961,82.3545,82.2668,82.3155,16425.0
2024-05-01 11:30:00,84.48,84.64,84.48,84.53,17427.0,82.3058,82.4617,82.3058,82.3545,17427.0
2024-05-01 11:40:00,84.55,84.69,84.49,84.63,15372.0,82.374,82.5104,82.3155,82.4519,15372.0
2024-05-01 11:50:00,84.63,84.77,84.6,84.72,19751.0,82.4519,82.5883,82.4227,82.5396,19751.0
2024-05-01 12:00:00,84.71,84.75,84.64,84.64,17264.0,82.5299,82.5689,82.4617,82.4617,17264.0
2024-05-01 12:10:00,84.67,84.75,84.62,84.63,16577.0,82.4909,82.5689,82.4422,82.4519,16577.0
2024-05-01 12:20:00,84.63,84.73,84.54,84.7,14937.0,82.4519,82.5494,82.3643,82.5201,14937.0
2024-05-01 12:30:00,84.71,84.79,84.62,84.67,16249.0,82.5299,82.6078,82.4422,82.4909,16249.0
2024-05-01 12:40:00,84.69,84.75,84.65,84.66,16905.0,82.5104,82.5689,82.4714,82.4812,16905.0
2024-05-01 12:50:00,84.65,84.65,84.59,84.64,13567.0,82.4714,82.4714,82.413,82.4617,13567.0
2024-05-01 13:00:00,84.64,84.72,84.6,84.69,23481.0,82.4617,82.5396,82.4227,82.5104,23481.0
2024-05-01 13:10:00,84.68,84.7,84.62,84.67,11385.0,82.5007,82.5201,82.4422,82.4909,11385.0
2024-05-01 13:20:00,84.67,84.7,84.61,84.63,16238.0,82.4909,82.5201,82.4325,82.4519,16238.0
2024-05-01 13:30:00,84.64,84.75,84.62,84.71,29242.0,82.4617,82.5689,82.4422,82.5299,29242.0
2024-05-01 13:40:00,84.72,84.74,84.59,84.64,19253.0,82.5396,82.5591,82.413,82.4617,19253.0
2024-05-01 13:50:00,84.64,84.65,84.43,84.45,34779.0,82.4617,82.4714,82.2571,82.2766,34779.0
2024-05-01 14:00:00,84.46,84.51,84.32,84.51,42650.0,82.2863,82.335,82.1499,82.335,42650.0
2024-05-01 14:10:00,84.52,84.75,84.41,84.66,29646.0,82.3448,82.5689,82.2376,82.4812,29646.0
2024-05-01 14:20:00,84.66,84.77,84.62,84.76,35455.0,82.4812,82.5883,82.4422,82.5786,35455.0
2024-05-01 14:30:00,84.75,84.91,84.6,84.91,34258.0,82.5689,82.7247,82.4227,82.7247,34258.0
2024-05-01 14:40:00,84.93,85.16,84.89,85.16,26483.0,82.7442,82.9683,82.7052,82.9683,26483.0
2024-05-01 14:50:00,85.21,85.32,85.17,85.19,18649.0,83.017,83.1242,82.978,82.9975,18649.0
2024-05-01 15:00:00,85.2,85.27,85.05,85.08,26964.0,83.0073,83.0755,82.8611,82.8904,26964.0
2024-05-01 15:10:00,85.08,85.17,85.0,85.02,38456.0,82.8904,82.978,82.8124,82.8319,38456.0
2024-05-01 15:20:00,85.01,85.18,84.95,85.11,35129.0,82.8222,82.9878,82.7637,82.9196,35129.0
2024-05-01 15:30:00,85.11,85.14,84.78,84.9,44771.0,82.9196,82.9488,82.5981,82.715,44771.0
2024-05-01 15:40:00,84.9,85.04,84.71,85.01,63699.0,82.715,82.8514,82.5299,82.8222,63699.0
2024-05-01 15:50:00,85.0,85.0,84.53,84.54,163795.0,82.8124,82.8124,82.3545,82.3643,163795.0
2024-05-02 09:30:00,83.75,84.26,80.76,81.37,253430.0,81.5946,82.0915,78.6815,79.2758,253430.0
2024-05-02 09:40:00,81.38,81.72,80.59,80.76,218734.0,79.2856,79.6168,78.5159,78.6815,218734.0
2024-05-02 09:50:00,80.75,81.94,80.72,81.44,126183.0,78.6718,79.8312,78.6426,79.344,126183.0
2024-05-02 10:00:00,81.42,82.14,81.42,82.11,70558.0,79.3246,80.026,79.3246,79.9968,70558.0
2024-05-02 10:10:00,82.15,82.34,81.69,82.2,61844.0,80.0358,80.2209,79.5876,80.0845,61844.0
2024-05-02 10:20:00,82.19,82.28,81.79,82.04,155787.0,80.0747,80.1624,79.685,79.9286,155787.0
2024-05-02 10:30:00,82.05,82.33,81.81,82.23,58383.0,79.9383,80.2111,79.7045,80.1137,58383.0
2024-05-02 10:40:00,82.27,82.27,81.82,81.95,106321.0,80.1527,80.1527,79.7143,79.8409,106321.0
2024-05-02 10:50:00,81.93,82.28,81.85,82.12,63685.0,79.8214,80.1624,79.7435,80.0065,63685.0
2024-05-02 11:00:00,82.12,82.34,82.02,82.32,90121.0,80.0065,80.2209,79.9091,80.2014,90121.0
2024-05-02 11:10:00,82.32,82.46,82.16,82.31,68192.0,80.2014,80.3378,80.0455,80.1916,68192.0
2024-05-02 11:20:00,82.31,82.59,82.22,82.32,89398.0,80.1916,80.4644,80.104,80.2014,89398.0
2024-05-02 11:30:00,82.31,82.78,82.22,82.73,76711.0,80.1916,80.6496,80.104,80.6008,76711.0
2024-05-02 11:40:00,82.75,82.78,82.51,82.67,59719.0,80.6203,80.6496,80.3865,80.5424,59719.0
2024-05-02 11:50:00,82.68,82.71,82.33,82.4,47761.0,80.5521,80.5814,80.2111,80.2793,47761.0
2024-05-02 12:00:00,82.41,82.67,82.27,82.56,59875.0,80.2891,80.5424,80.1527,80.4352,59875.0
2024-05-02 12:10:00,82.59,82.85,82.42,82.85,42751.0,80.4644,80.7178,80.2988,80.7178,42751.0
2024-05-02 12:20:00,82.85,83.18,82.84,83.17,36086.0,80.7178,81.0393,80.708,81.0295,36086.0
2024-05-02 12:30:00,83.16,83.33,83.02,83.33,39394.0,81.0198,81.1854,80.8834,81.1854,39394.0
2024-05-02 12:40:00,83.33,83.36,83.09,83.28,30690.0,81.1854,81.2146,80.9516,81.1367,30690.0
2024-05-02 12:50:00,83.28,83.38,83.01,83.01,50789.0,81.1367,81.2341,80.8736,80.8736,50789.0
2024-05-02 13:00:00,83.0,83.27,82.98,83.27,26629.0,80.8639,81.1269,80.8444,81.1269,26629.0
2024-05-02 13:10:00,83.29,83.5,83.29,83.43,45563.0,81.1464,81.351,81.1464,81.2828,45563.0
2024-05-02 13:20:00,83.44,83.49,83.32,83.48,29025.0,81.2926,81.3413,81.1757,81.3315,29025.0
2024-05-02 13:30:00,83.5,83.53,83.4,83.48,26734.0,81.351,81.3803,81.2536,81.3315,26734.0
2024-05-02 13:40:00,83.48,83.6,83.37,83.39,85852.0,81.3315,81.4484,81.2244,81.2439,85852.0
2024-05-02 13:50:00,83.44,83.61,83.43,83.6,65354.0,81.2926,81.4582,81.2828,81.4484,65354.0
2024-05-02 14:00:00,83.6,84.02,83.58,83.9,76800.0,81.4484,81.8576,81.429,81.7407,76800.0
2024-05-02 14:10:00,83.9,84.18,83.87,84.12,60147.0,81.7407,82.0135,81.7115,81.9551,60147.0
2024-05-02 14:20:00,84.12,84.13,83.94,84.09,49426.0,81.9551,81.9648,81.7797,81.9258,49426.0
2024-05-02 14:30:00,84.09,84.31,84.07,84.26,38985.0,81.9258,82.1402,81.9064,82.0915,38985.0
2024-05-02 14:40:00,84.27,84.44,84.24,84.36,41498.0,82.1012,82.2668,82.072,82.1889,41498.0
2024-05-02 14:50:00,84.35,84.55,84.32,84.5,35180.0,82.1791,82.374,82.1499,82.3253,35180.0
2024-05-02 15:00:00,84.5,84.55,84.46,84.54,45427.0,82.3253,82.374,82.2863,82.3643,45427.0
2024-05-02 15:10:00,84.54,84.55,84.46,84.53,44469.0,82.3643,82.374,82.2863,82.3545,44469.0
2024-05-02 15:20:00,84.53,84.56,84.51,84.52,84861.0,82.3545,82.3837,82.335,82.3448,84861.0
2024-05-02 15:30:00,84.52,84.52,84.3,84.47,63925.0,82.3448,82.3448,82.1304,82.2961,63925.0
2024-05-02 15:40:00,84.48,84.51,84.01,84.18,72280.0,82.3058,82.335,81.8479,82.0135,72280.0
2024-05-02 15:50:00,84.18,84.32,83.76,84.04,295008.0,82.0135,82.1499,81.6043,81.8771,295008.0
2024-05-03 09:30:00,83.97,84.27,83.0,83.2,121321.0,81.8089,82.1012,80.8639,81.0587,121321.0
2024-05-03 09:40:00,83.19,83.47,82.71,82.97,44750.0,81.049,81.3218,80.5814,80.8347,44750.0
2024-05-03 09:50:00,82.96,83.0,82.72,82.8,43792.0,80.8249,80.8639,80.5911,80.669,43792.0
2024-05-03 10:00:00,82.82,82.87,82.57,82.8,61828.0,80.6885,80.7372,80.445,80.669,61828.0
2024-05-03 10:10:00,82.81,82.97,82.68,82.82,40298.0,80.6788,80.8347,80.5521,80.6885,40298.0
2024-05-03 10:20:00,82.82,82.92,82.65,82.66,57072.0,80.6885,80.7859,80.5229,80.5326,57072.0
2024-05-03 10:30:00,82.69,82.7,82.34,82.54,53620.0,80.5619,80.5716,80.2209,80.4157,53620.0
2024-05-03 10:40:00,82.54,82.59,82.37,82.37,61583.0,80.4157,80.4644,80.2501,80.2501,61583.0
2024-05-03 10:50:00,82.39,82.39,81.95,82.11,69100.0,80.2696,80.2696,79.8409,79.9968,69100.0
2024-05-03 11:00:00,82.11,82.4,82.1,82.23,56218.0,79.9968,80.2793,79.9871,80.1137,56218.0
2024-05-03 11:10:00,82.23,82.51,82.2,82.37,34926.0,80.1137,80.3865,80.0845,80.2501,34926.0
2024-05-03 11:20:00,82.4,82.43,82.22,82.32,28337.0,80.2793,80.3086,80.104,80.2014,28337.0
2024-05-03 11:30:00,82.33,82.4,82.31,82.4,20441.0,80.2111,80.2793,80.1916,80.2793,20441.0
2024-05-03 11:40:00,82.41,82.55,82.38,82.42,21605.0,80.2891,80.4255,80.2598,80.2988,21605.0
2024-05-03 11:50:00,82.43,82.6,82.43,82.44,25886.0,80.3086,80.4742,80.3086,80.3183,25886.0
2024-05-03 12:00:00,82.45,82.69,82.45,82.68,47464.0,80.328,80.5619,80.328,80.5521,47464.0
2024-05-03 12:10:00,82.69,82.7,82.56,82.64,39754.0,80.5619,80.5716,80.4352,80.5132,39754.0
2024-05-03 12:20:00,82.64,82.75,82.61,82.69,30531.0,80.5132,80.6203,80.4839,80.5619,30531.0
2024-05-03 12:30:00,82.7,83.07,82.7,83.06,21216.0,80.5716,80.9321,80.5716,80.9223,21216.0
2024-05-03 12:40:00,83.06,83.16,83.05,83.12,17201.0,80.9223,81.0198,80.9126,80.9808,17201.0
2024-05-03 12:50:00,83.13,83.2,83.06,83.07,19795.0,80.9905,81.0587,80.9223,80.9321,19795.0
2024-05-03 13:00:00,83.07,83.08,82.95,83.06,15351.0,80.9321,80.9418,80.8152,80.9223,15351.0
2024-05-03 13:10:00,83.07,83.22,83.07,83.16,15684.0,80.9321,81.0782,80.9321,81.0198,15684.0
2024-05-03 13:20:00,83.15,83.25,83.12,83.2,15639.0,81.01,81.1075,80.9808,81.0587,15639.0
2024-05-03 13:30:00,83.19,83.29,83.14,83.28,13522.0,81.049,81.1464,81.0003,81.1367,13522.0
2024-05-03 13:40:00,83.29,83.4,83.29,83.31,20387.0,81.1464,81.2536,81.1464,81.1659,20387.0
2024-05-03 13:50:00,83.31,83.35,83.27,83.31,17637.0,81.1659,81.2049,81.1269,81.1659,17637.0
2024-05-03 14:00:00,83.31,83.34,83.24,83.32,24650.0,81.1659,81.1951,81.0977,81.1757,24650.0
2024-05-03 14:10:00,83.32,83.4,83.3,83.37,18458.0,81.1757,81.2536,81.1562,81.2244,18458.0
2024-05-03 14:20:00,83.39,83.45,83.38,83.41,12262.0,81.2439,81.3023,81.2341,81.2633,12262.0
2024-05-03 14:30:00,83.41,83.47,83.2,83.22,59349.0,81.2633,81.3218,81.0587,81.0782,59349.0
2024-05-03 14:40:00,83.22,83.41,83.16,83.38,39621.0,81.0782,81.2633,81.0198,81.2341,39621.0
2024-05-03 14:50:00,83.39,83.41,83.26,83.27,26817.0,81.2439,81.2633,81.1172,81.1269,26817.0
2024-05-03 15:00:00,83.29,83.42,83.29,83.41,19053.0,81.1464,81.2731,81.1464,81.2633,19053.0
2024-05-03 15:10:00,83.42,83.46,83.22,83.27,24321.0,81.2731,81.3121,81.0782,81.1269,24321.0
2024-05-03 15:20:00,83.26,83.29,83.21,83.23,27900.0,81.1172,81.1464,81.0685,81.088,27900.0
2024-05-03 15:30:00,83.23,83.37,83.19,83.31,43289.0,81.088,81.2244,81.049,81.1659,43289.0
2024-05-03 15:40:00,83.31,83.36,83.21,83.22,50227.0,81.1659,81.2146,81.0685,81.0782,50227.0
2024-05-03 15:50:00,83.22,83.46,83.19,83.21,253620.0,81.0782,81.3121,81.049,81.0685,253620.0
2024-05-06 09:30:00,83.8,84.73,83.27,84.65,41065.0,81.6433,82.5494,81.1269,82.4714,41065.0
2024-05-06 09:40:00,84.69,85.01,84.54,84.56,18960.0,82.5104,82.8222,82.3643,82.3837,18960.0
2024-05-06 09:50:00,84.59,84.87,84.47,84.78,18321.0,82.413,82.6858,82.2961,82.5981,18321.0
2024-05-06 10:00:00,84.79,85.01,84.75,84.95,18304.0,82.6078,82.8222,82.5689,82.7637,18304.0
2024-05-06 10:10:00,84.95,85.02,84.89,84.97,21369.0,82.7637,82.8319,82.7052,82.7832,21369.0
2024-05-06 10:20:00,84.95,85.0,84.87,84.97,14600.0,82.7637,82.8124,82.6858,82.7832,14600.0
2024-05-06 10:30:00,84.97,85.1,84.93,84.95,20966.0,82.7832,82.9098,82.7442,82.7637,20966.0
2024-05-06 10:40:00,84.95,84.96,84.8,84.9,14288.0,82.7637,82.7734,82.6176,82.715,14288.0
2024-05-06 10:50:00,84.89,85.03,84.88,84.98,14625.0,82.7052,82.8416,82.6955,82.7929,14625.0
2024-05-06 11:00:00,84.98,84.99,84.75,84.89,19390.0,82.7929,82.8027,82.5689,82.7052,19390.0
2024-05-06 11:10:00,84.87,84.87,84.71,84.72,16199.0,82.6858,82.6858,82.5299,82.5396,16199.0
2024-05-06 11:20:00,84.72,84.73,84.33,84.33,34691.0,82.5396,82.5494,82.1597,82.1597,34691.0
2024-05-06 11:30:00,84.32,84.35,84.14,84.21,34956.0,82.1499,82.1791,81.9746,82.0427,34956.0
2024-05-06 11:40:00,84.23,84.24,84.07,84.07,29319.0,82.0622,82.072,81.9064,81.9064,29319.0
2024-05-06 11:50:00,84.09,84.29,84.08,84.26,26652.0,81.9258,82.1207,81.9161,82.0915,26652.0
2024-05-06 12:00:00,84.24,84.35,84.21,84.28,12653.0,82.072,82.1791,82.0427,82.1109,12653.0
2024-05-06 12:10:00,84.29,84.47,84.29,84.4,19345.0,82.1207,82.2961,82.1207,82.2279,19345.0
2024-05-06 12:20:00,84.42,84.51,84.3,84.3,21548.0,82.2473,82.335,82.1304,82.1304,21548.0
2024-05-06 12:30:00,84.3,84.44,84.29,84.42,22686.0,82.1304,82.2668,82.1207,82.2473,22686.0
2024-05-06 12:40:00,84.42,84.45,84.34,84.35,22573.0,82.2473,82.2766,82.1694,82.1791,22573.0
2024-05-06 12:50:00,84.36,84.37,84.17,84.17,18697.0,82.1889,82.1986,82.0038,82.0038,18697.0
2024-05-06 13:00:00,84.17,84.32,84.16,84.32,23044.0,82.0038,82.1499,81.994,82.1499,23044.0
2024-05-06 13:10:00,84.29,84.33,84.2,84.2,24718.0,82.1207,82.1597,82.033,82.033,24718.0
2024-05-06 13:20:00,84.22,84.28,84.2,84.28,19886.0,82.0525,82.1109,82.033,82.1109,19886.0
2024-05-06 13:30:00,84.28,84.31,84.19,84.21,24484.0,82.1109,82.1402,82.0233,82.0427,24484.0
2024-05-06 13:40:00,84.21,84.26,84.15,84.25,33173.0,82.0427,82.0915,81.9843,82.0817,33173.0
2024-05-06 13:50:00,84.25,84.34,84.24,84.3,17945.0,82.0817,82.1694,82.072,82.1304,17945.0
2024-05-06 14:00:00,84.3,84.51,84.28,84.5,14386.0,82.1304,82.335,82.1109,82.3253,14386.0
2024-05-06 14:10:00,84.5,84.75,84.5,84.73,22439.0,82.3253,82.5689,82.3253,82.5494,22439.0
2024-05-06 14:20:00,84.73,84.73,84.55,84.56,20399.0,82.5494,82.5494,82.374,82.3837,20399.0
2024-05-06 14:30:00,84.58,84.58,84.51,84.52,10927.0,82.4032,82.4032,82.335,82.3448,10927.0
2024-05-06 14:40:00,84.52,84.62,84.52,84.57,13874.0,82.3448,82.4422,82.3448,82.3935,13874.0
2024-05-06 14:50:00,84.57,84.64,84.55,84.59,15858.0,82.3935,82.4617,82.374,82.413,15858.0
2024-05-06 15:00:00,84.6,84.62,84.47,84.47,17713.0,82.4227,82.4422,82.2961,82.2961,17713.0
2024-05-06 15:10:00,84.47,84.51,84.34,84.46,26117.0,82.2961,82.335,82.1694,82.2863,26117.0
2024-05-06 15:20:00,84.48,84.48,84.39,84.45,32337.0,82.3058,82.3058,82.2181,82.2766,32337.0
2024-05-06 15:30:00,84.45,84.5,84.35,84.5,28586.0,82.2766,82.3253,82.1791,82.3253,28586.0
2024-05-06 15:40:00,84.49,84.59,84.43,84.57,39663.0,82.3155,82.413,82.2571,82.3935,39663.0
2024-05-06 15:50:00,84.57,84.76,84.46,84.73,189487.0,82.3935,82.5786,82.2863,82.5494,189487.0
2024-05-07 09:30:00,85.15,85.41,84.88,85.41,33307.0,82.9586,83.2119,82.6955,83.2119,33307.0
2024-05-07 09:40:00,85.45,85.45,85.18,85.27,10385.0,83.2508,83.2508,82.9878,83.0755,10385.0
2024-05-07 09:50:00,85.22,85.23,85.12,85.14,16099.0,83.0268,83.0365,82.9293,82.9488,16099.0
2024-05-07 10:00:00,85.14,85.23,85.05,85.06,23885.0,82.9488,83.0365,82.8611,82.8709,23885.0
2024-05-07 10:10:00,85.07,85.21,85.04,85.18,12796.0,82.8806,83.017,82.8514,82.9878,12796.0
2024-05-07 10:20:00,85.18,85.28,85.09,85.26,31817.0,82.9878,83.0852,82.9001,83.0657,31817.0
2024-05-07 10:30:00,85.26,85.49,85.26,85.4,22043.0,83.0657,83.2898,83.0657,83.2021,22043.0
2024-05-07 10:40:00,85.4,85.42,85.33,85.38,20792.0,83.2021,83.2216,83.1339,83.1826,20792.0
2024-05-07 10:50:00,85.38,85.38,85.25,85.37,23460.0,83.1826,83.1826,83.056,83.1729,23460.0
2024-05-07 11:00:00,85.35,85.41,85.32,85.36,15437.0,83.1534,83.2119,83.1242,83.1632,15437.0
2024-05-07 11:10:00,85.36,85.39,85.24,85.24,12178.0,83.1632,83.1924,83.0462,83.0462,12178.0
2024-05-07 11:20:00,85.24,85.24,85.12,85.22,24311.0,83.0462,83.0462,82.9293,83.0268,24311.0
2024-05-07 11:30:00,85.22,85.24,85.08,85.08,17696.0,83.0268,83.0462,82.8904,82.8904,17696.0
2024-05-07 11:40:00,85.08,85.11,84.98,85.04,67332.0,82.8904,82.9196,82.7929,82.8514,67332.0
2024-05-07 11:50:00,85.04,85.12,84.9,85.12,22848.0,82.8514,82.9293,82.715,82.9293,22848.0
2024-05-07 12:00:00,85.11,85.18,85.07,85.18,13496.0,82.9196,82.9878,82.8806,82.9878,13496.0
2024-05-07 12:10:00,85.2,85.22,85.08,85.14,10911.0,83.0073,83.0268,82.8904,82.9488,10911.0
2024-05-07 12:20:00,85.14,85.14,85.08,85.1,7483.0,82.9488,82.9488,82.8904,82.9098,7483.0
2024-05-07 12:30:00,85.11,85.11,84.99,85.03,8639.0,82.9196,82.9196,82.8027,82.8416,8639.0
2024-05-07 12:40:00,85.03,85.03,84.91,84.99,14006.0,82.8416,82.8416,82.7247,82.8027,14006.0
2024-05-07 12:50:00,84.97,85.1,84.97,85.09,14193.0,82.7832,82.9098,82.7832,82.9001,14193.0
2024-05-07 13:00:00,85.09,85.17,85.05,85.16,11701.0,82.9001,82.978,82.8611,82.9683,11701.0
2024-05-07 13:10:00,85.15,85.15,85.08,85.12,12565.0,82.9586,82.9586,82.8904,82.9293,12565.0
2024-05-07 13:20:00,85.12,85.15,85.08,85.09,14478.0,82.9293,82.9586,82.8904,82.9001,14478.0
2024-05-07 13:30:00,85.08,85.1,84.99,85.04,14973.0,82.8904,82.9098,82.8027,82.8514,14973.0
2024-05-07 13:40:00,85.05,85.06,84.97,84.98,12640.0,82.8611,82.8709,82.7832,82.7929,12640.0
2024-05-07 13:50:00,84.96,85.05,84.96,84.98,13856.0,82.7734,82.8611,82.7734,82.7929,13856.0
2024-05-07 14:00:00,84.98,85.06,84.97,85.05,14703.0,82.7929,82.8709,82.7832,82.8611,14703.0
2024-05-07 14:10:00,85.06,85.1,84.98,84.99,13430.0,82.8709,82.9098,82.7929,82.8027,13430.0
2024-05-07 14:20:00,85.0,85.04,84.96,84.96,15746.0,82.8124,82.8514,82.7734,82.7734,15746.0
2024-05-07 14:30:00,84.96,85.04,84.93,84.98,23039.0,82.7734,82.8514,82.7442,82.7929,23039.0
2024-05-07 14:40:00,84.98,85.03,84.9,84.9,22984.0,82.7929,82.8416,82.715,82.715,22984.0
2024-05-07 14:50:00,84.92,84.93,84.84,84.89,20194.0,82.7345,82.7442,82.6565,82.7052,20194.0
2024-05-07 15:00:00,84.88,84.9,84.77,84.8,30253.0,82.6955,82.715,82.5883,82.6176,30253.0
2024-05-07 15:10:00,84.8,84.85,84.74,84.82,34487.0,82.6176,82.6663,82.5591,82.6371,34487.0
2024-05-07 15:20:00,84.82,84.9,84.81,84.87,35874.0,82.6371,82.715,82.6273,82.6858,35874.0
2024-05-07 15:30:00,84.86,84.89,84.78,84.87,55511.0,82.676,82.7052,82.5981,82.6858,55511.0
2024-05-07 15:40:00,84.88,84.88,84.79,84.85,59944.0,82.6955,82.6955,82.6078,82.6663,59944.0
2024-05-07 15:50:00,84.84,84.89,84.63,84.67,335225.0,82.6565,82.7052,82.4519,82.4909,335225.0
2024-05-08 09:30:00,84.84,84.87,84.53,84.71,32806.0,82.6565,82.6858,82.3545,82.5299,32806.0
2024-05-08 09:40:00,84.71,84.82,84.5,84.54,18118.0,82.5299,82.6371,82.3253,82.3643,18118.0
2024-05-08 09:50:00,84.47,84.61,84.37,84.5,36204.0,82.2961,82.4325,82.1986,82.3253,36204.0
2024-05-08 10:00:00,84.48,84.59,84.45,84.55,23629.0,82.3058,82.413,82.2766,82.374,23629.0
2024-05-08 10:10:00,84.53,84.56,84.43,84.47,15845.0,82.3545,82.3837,82.2571,82.2961,15845.0
2024-05-08 10:20:00,84.49,84.54,84.42,84.51,25222.0,82.3155,82.3643,82.2473,82.335,25222.0
2024-05-08 10:30:00,84.51,84.66,84.49,84.62,31774.0,82.335,82.4812,82.3155,82.4422,31774.0
2024-05-08 10:40:00,84.65,84.75,84.61,84.74,15532.0,82.4714,82.5689,82.4325,82.5591,15532.0
2024-05-08 10:50:00,84.75,84.76,84.68,84.73,12657.0,82.5689,82.5786,82.5007,82.5494,12657.0
2024-05-08 11:00:00,84.74,84.74,84.68,84.72,14419.0,82.5591,82.5591,82.5007,82.5396,14419.0
2024-05-08 11:10:00,84.72,84.74,84.65,84.72,14213.0,82.5396,82.5591,82.4714,82.5396,14213.0
2024-05-08 11:20:00,84.71,84.76,84.7,84.72,23851.0,82.5299,82.5786,82.5201,82.5396,23851.0
2024-05-08 11:30:00,84.74,84.84,84.74,84.83,37650.0,82.5591,82.6565,82.5591,82.6468,37650.0
2024-05-08 11:40:00,84.83,84.96,84.8,84.89,24209.0,82.6468,82.7734,82.6176,82.7052,24209.0
2024-05-08 11:50:00,84.9,84.91,84.8,84.82,13132.0,82.715,82.7247,82.6176,82.6371,13132.0
2024-05-08 12:00:00,84.81,84.86,84.8,84.82,12189.0,82.6273,82.676,82.6176,82.6371,12189.0
2024-05-08 12:10:00,84.81,85.0,84.81,85.0,13970.0,82.6273,82.8124,82.6273,82.8124,13970.0
2024-05-08 12:20:00,85.01,85.06,84.93,84.94,26039.0,82.8222,82.8709,82.7442,82.754,26039.0
2024-05-08 12:30:00,84.95,84.96,84.81,84.81,14754.0,82.7637,82.7734,82.6273,82.6273,14754.0
2024-05-08 12:40:00,84.83,84.95,84.79,84.95,10603.0,82.6468,82.7637,82.6078,82.7637,10603.0
2024-05-08 12:50:00,84.95,84.99,84.91,84.92,12248.0,82.7637,82.8027,82.7247,82.7345,12248.0
2024-05-08 13:00:00,84.94,85.08,84.91,85.05,11722.0,82.754,82.8904,82.7247,82.8611,11722.0
2024-05-08 13:10:00,85.04,85.1,85.02,85.09,19075.0,82.8514,82.9098,82.8319,82.9001,19075.0
2024-05-08 13:20:00,85.08,85.16,85.06,85.15,16306.0,82.8904,82.9683,82.8709,82.9586,16306.0
2024-05-08 13:30:00,85.15,85.2,85.11,85.15,21753.0,82.9586,83.0073,82.9196,82.9586,21753.0
2024-05-08 13:40:00,85.14,85.22,85.14,85.15,16893.0,82.9488,83.0268,82.9488,82.9586,16893.0
2024-05-08 13:50:00,85.16,85.23,85.16,85.22,19998.0,82.9683,83.0365,82.9683,83.0268,19998.0
2024-05-08 14:00:00,85.22,85.25,85.14,85.2,11191.0,83.0268,83.056,82.9488,83.0073,11191.0
2024-05-08 14:10:00,85.2,85.21,85.16,85.19,11763.0,83.0073,83.017,82.9683,82.9975,11763.0
2024-05-08 14:20:00,85.19,85.21,85.11,85.13,14175.0,82.9975,83.017,82.9196,82.9391,14175.0
2024-05-08 14:30:00,85.13,85.16,85.1,85.14,12429.0,82.9391,82.9683,82.9098,82.9488,12429.0
2024-05-08 14:40:00,85.14,85.16,85.1,85.13,12978.0,82.9488,82.9683,82.9098,82.9391,12978.0
2024-05-08 14:50:00,85.14,85.15,85.03,85.05,16821.0,82.9488,82.9586,82.8416,82.8611,16821.0
2024-05-08 15:00:00,85.04,85.13,85.01,85.11,18197.0,82.8514,82.9391,82.8222,82.9196,18197.0
2024-05-08 15:10:00,85.11,85.12,85.04,85.04,20332.0,82.9196,82.9293,82.8514,82.8514,20332.0
2024-05-08 15:20:00,85.04,85.08,84.98,84.99,25040.0,82.8514,82.8904,82.7929,82.8027,25040.0
2024-05-08 15:30:00,84.98,85.11,84.97,85.09,29238.0,82.7929,82.9196,82.7832,82.9001,29238.0
2024-05-08 15:40:00,85.1,85.15,84.96,84.97,38813.0,82.9098,82.9586,82.7734,82.7832,38813.0
2024-05-08 15:50:00,84.97,85.05,84.81,84.84,164694.0,82.7832,82.8611,82.6273,82.6565,164694.0
2024-05-09 09:30:00,84.66,85.06,84.3,85.06,22421.0,82.4812,82.8709,82.1304,82.8709,22421.0
2024-05-09 09:40:00,85.06,85.3,84.96,85.26,9599.0,82.8709,83.1047,82.7734,83.0657,9599.0
2024-05-09 09:50:00,85.25,85.26,85.01,85.03,9733.0,83.056,83.0657,82.8222,82.8416,9733.0
2024-05-09 10:00:00,85.03,85.08,84.94,85.08,11630.0,82.8416,82.8904,82.754,82.8904,11630.0
2024-05-09 10:10:00,85.09,85.27,85.09,85.27,10687.0,82.9001,83.0755,82.9001,83.0755,10687.0
2024-05-09 10:20:00,85.27,85.27,85.16,85.25,13670.0,83.0755,83.0755,82.9683,83.056,13670.0
2024-05-09 10:30:00,85.24,85.27,85.15,85.16,15811.0,83.0462,83.0755,82.9586,82.9683,15811.0
2024-05-09 10:40:00,85.15,85.2,85.14,85.14,9772.0,82.9586,83.0073,82.9488,82.9488,9772.0
2024-05-09 10:50:00,85.14,85.27,85.03,85.25,20563.0,82.9488,83.0755,82.8416,83.056,20563.0
2024-05-09 11:00:00,85.26,85.38,85.24,85.37,13786.0,83.0657,83.1826,83.0462,83.1729,13786.0
2024-05-09 11:10:00,85.4,85.45,85.36,85.42,10329.0,83.2021,83.2508,83.1632,83.2216,10329.0
2024-05-09 11:20:00,85.42,85.43,85.37,85.42,10101.0,83.2216,83.2314,83.1729,83.2216,10101.0
2024-05-09 11:30:00,85.41,85.42,85.36,85.4,10940.0,83.2119,83.2216,83.1632,83.2021,10940.0
2024-05-09 11:40:00,85.41,85.51,85.4,85.5,11777.0,83.2119,83.3093,83.2021,83.2996,11777.0
2024-05-09 11:50:00,85.51,85.56,85.46,85.51,10903.0,83.3093,83.358,83.2606,83.3093,10903.0
2024-05-09 12:00:00,85.51,85.53,85.42,85.43,10382.0,83.3093,83.3288,83.2216,83.2314,10382.0
2024-05-09 12:10:00,85.44,85.44,85.32,85.36,9287.0,83.2411,83.2411,83.1242,83.1632,9287.0
2024-05-09 12:20:00,85.36,85.41,85.35,85.41,4423.0,83.1632,83.2119,83.1534,83.2119,4423.0
2024-05-09 12:30:00,85.41,85.46,85.35,85.45,10762.0,83.2119,83.2606,83.1534,83.2508,10762.0
2024-05-09 12:40:00,85.46,85.5,85.45,85.49,10724.0,83.2606,83.2996,83.2508,83.2898,10724.0
2024-05-09 12:50:00,85.49,85.53,85.43,85.45,13844.0,83.2898,83.3288,83.2314,83.2508,13844.0
2024-05-09 13:00:00,85.44,85.48,85.35,85.35,11018.0,83.2411,83.2801,83.1534,83.1534,11018.0
2024-05-09 13:10:00,85.37,85.39,85.33,85.39,8358.0,83.1729,83.1924,83.1339,83.1924,8358.0
2024-05-09 13:20:00,85.39,85.42,85.38,85.4,8327.0,83.1924,83.2216,83.1826,83.2021,8327.0
2024-05-09 13:30:00,85.4,85.41,85.31,85.31,9429.0,83.2021,83.2119,83.1144,83.1144,9429.0
2024-05-09 13:40:00,85.3,85.3,85.23,85.28,9263.0,83.1047,83.1047,83.0365,83.0852,9263.0
2024-05-09 13:50:00,85.28,85.29,85.21,85.26,10807.0,83.0852,83.095,83.017,83.0657,10807.0
2024-05-09 14:00:00,85.25,85.26,85.22,85.26,7296.0,83.056,83.0657,83.0268,83.0657,7296.0
2024-05-09 14:10:00,85.26,85.26,85.04,85.17,39547.0,83.0657,83.0657,82.8514,82.978,39547.0
2024-05-09 14:20:00,85.17,85.17,85.08,85.13,7926.0,82.978,82.978,82.8904,82.9391,7926.0
2024-05-09 14:30:00,85.14,85.15,85.08,85.11,8981.0,82.9488,82.9586,82.8904,82.9196,8981.0
2024-05-09 14:40:00,85.11,85.16,85.1,85.16,10901.0,82.9196,82.9683,82.9098,82.9683,10901.0
2024-05-09 14:50:00,85.17,85.17,85.13,85.16,10223.0,82.978,82.978,82.9391,82.9683,10223.0
2024-05-09 15:00:00,85.16,85.28,85.13,85.27,17785.0,82.9683,83.0852,82.9391,83.0755,17785.0
2024-05-09 15:10:00,85.27,85.32,85.26,85.28,13757.0,83.0755,83.1242,83.0657,83.0852,13757.0
2024-05-09 15:20:00,85.28,85.37,85.28,85.33,20817.0,83.0852,83.1729,83.0852,83.1339,20817.0
2024-05-09 15:30:00,85.33,85.41,85.29,85.4,25187.0,83.1339,83.2119,83.095,83.2021,25187.0
2024-05-09 15:40:00,85.39,85.41,85.33,85.39,33455.0,83.1924,83.2119,83.1339,83.1924,33455.0
2024-05-09 15:50:00,85.39,85.51,85.35,85.38,123178.0,83.1924,83.3093,83.1534,83.1826,123178.0
2024-05-10 09:30:00,85.6,85.86,85.43,85.82,30876.0,83.397,83.6503,83.2314,83.6113,30876.0
2024-05-10 09:40:00,85.83,85.83,85.67,85.7,11170.0,83.6211,83.6211,83.4652,83.4944,11170.0
2024-05-10 09:50:00,85.73,85.83,85.67,85.78,9178.0,83.5236,83.6211,83.4652,83.5723,9178.0
2024-05-10 10:00:00,85.75,85.93,85.67,85.91,14999.0,83.5431,83.7185,83.4652,83.699,14999.0
2024-05-10 10:10:00,85.91,86.01,85.91,85.98,17431.0,83.699,83.7964,83.699,83.7672,17431.0
2024-05-10 10:20:00,86.0,86.04,85.95,85.96,12648.0,83.7867,83.8257,83.738,83.7477,12648.0
2024-05-10 10:30:00,85.94,85.96,85.91,85.94,9383.0,83.7282,83.7477,83.699,83.7282,9383.0
2024-05-10 10:40:00,85.95,85.98,85.89,85.89,9891.0,83.738,83.7672,83.6795,83.6795,9891.0
2024-05-10 10:50:00,85.87,85.91,85.78,85.91,13304.0,83.66,83.699,83.5723,83.699,13304.0
2024-05-10 11:00:00,85.9,85.92,85.78,85.8,10935.0,83.6893,83.7087,83.5723,83.5918,10935.0
2024-05-10 11:10:00,85.8,85.86,85.72,85.73,5669.0,83.5918,83.6503,83.5139,83.5236,5669.0
2024-05-10 11:20:00,85.74,85.83,85.72,85.83,9871.0,83.5334,83.6211,83.5139,83.6211,9871.0
2024-05-10 11:30:00,85.81,85.88,85.77,85.86,8351.0,83.6016,83.6698,83.5626,83.6503,8351.0
2024-05-10 11:40:00,85.86,85.9,85.84,85.87,6338.0,83.6503,83.6893,83.6308,83.66,6338.0
2024-05-10 11:50:00,85.87,85.92,85.84,85.92,6001.0,83.66,83.7087,83.6308,83.7087,6001.0
2024-05-10 12:00:00,85.91,85.96,85.88,85.96,11152.0,83.699,83.7477,83.6698,83.7477,11152.0
2024-05-10 12:10:00,85.97,86.03,85.94,86.0,8242.0,83.7575,83.8159,83.7282,83.7867,8242.0
2024-05-10 12:20:00,86.0,86.0,85.94,85.94,7704.0,83.7867,83.7867,83.7282,83.7282,7704.0
2024-05-10 12:30:00,85.95,86.0,85.95,85.98,6519.0,83.738,83.7867,83.738,83.7672,6519.0
2024-05-10 12:40:00,85.98,86.04,85.98,86.03,16492.0,83.7672,83.8257,83.7672,83.8159,16492.0
2024-05-10 12:50:00,86.03,86.04,85.94,85.96,9178.0,83.8159,83.8257,83.7282,83.7477,9178.0
2024-05-10 13:00:00,85.97,86.0,85.9,85.9,5471.0,83.7575,83.7867,83.6893,83.6893,5471.0
2024-05-10 13:10:00,85.92,85.93,85.89,85.92,4920.0,83.7087,83.7185,83.6795,83.7087,4920.0
2024-05-10 13:20:00,85.92,85.93,85.88,85.9,10526.0,83.7087,83.7185,83.6698,83.6893,10526.0
2024-05-10 13:30:00,85.9,85.95,85.9,85.9,10812.0,83.6893,83.738,83.6893,83.6893,10812.0
2024-05-10 13:40:00,85.91,85.92,85.85,85.92,6940.0,83.699,83.7087,83.6405,83.7087,6940.0
2024-05-10 13:50:00,85.93,85.94,85.87,85.89,7990.0,83.7185,83.7282,83.66,83.6795,7990.0
2024-05-10 14:00:00,85.9,85.92,85.86,85.89,7432.0,83.6893,83.7087,83.6503,83.6795,7432.0
2024-05-10 14:10:00,85.9,85.95,85.89,85.94,10647.0,83.6893,83.738,83.6795,83.7282,10647.0
2024-05-10 14:20:00,85.93,85.94,85.88,85.91,5734.0,83.7185,83.7282,83.6698,83.699,5734.0
2024-05-10 14:30:00,85.91,85.91,85.85,85.87,7161.0,83.699,83.699,83.6405,83.66,7161.0
2024-05-10 14:40:00,85.88,85.94,85.88,85.94,7507.0,83.6698,83.7282,83.6698,83.7282,7507.0
2024-05-10 14:50:00,85.95,86.01,85.95,86.01,10538.0,83.738,83.7964,83.738,83.7964,10538.0
2024-05-10 15:00:00,85.99,86.01,85.96,85.99,10302.0,83.7769,83.7964,83.7477,83.7769,10302.0
2024-05-10 15:10:00,85.99,85.99,85.93,85.95,11350.0,83.7769,83.7769,83.7185,83.738,11350.0
2024-05-10 15:20:00,85.95,86.0,85.93,85.98,12997.0,83.738,83.7867,83.7185,83.7672,12997.0
2024-05-10 15:30:00,85.99,85.99,85.87,85.92,27393.0,83.7769,83.7769,83.66,83.7087,27393.0
2024-05-10 15:40:00,85.92,85.96,85.85,85.92,24097.0,83.7087,83.7477,83.6405,83.7087,24097.0
2024-05-10 15:50:00,85.92,86.16,85.92,86.07,160809.0,83.7087,83.9426,83.7087,83.8549,160809.0
2024-05-13 09:30:00,86.08,86.46,85.5,86.12,30909.0,83.8646,84.2348,83.2996,83.9036,30909.0
2024-05-13 09:40:00,86.11,86.38,86.02,86.32,8044.0,83.8939,84.1569,83.8062,84.0984,8044.0
2024-05-13 09:50:00,86.34,86.42,86.23,86.34,10429.0,84.1179,84.1959,84.0108,84.1179,10429.0
2024-05-13 10:00:00,86.33,86.36,86.08,86.14,14513.0,84.1082,84.1374,83.8646,83.9231,14513.0
2024-05-13 10:10:00,86.14,86.33,86.11,86.33,7577.0,83.9231,84.1082,83.8939,84.1082,7577.0
2024-05-13 10:20:00,86.33,86.39,86.24,86.26,10033.0,84.1082,84.1666,84.0205,84.04,10033.0
2024-05-13 10:30:00,86.23,86.24,86.13,86.17,17710.0,84.0108,84.0205,83.9133,83.9523,17710.0
2024-05-13 10:40:00,86.17,86.19,86.07,86.11,9961.0,83.9523,83.9718,83.8549,83.8939,9961.0
2024-05-13 10:50:00,86.14,86.24,86.13,86.23,26612.0,83.9231,84.0205,83.9133,84.0108,26612.0
2024-05-13 11:00:00,86.23,86.39,86.2,86.35,23173.0,84.0108,84.1666,83.9815,84.1277,23173.0
2024-05-13 11:10:00,86.37,86.44,86.3,86.44,14420.0,84.1472,84.2154,84.079,84.2154,14420.0
2024-05-13 11:20:00,86.43,86.49,86.34,86.34,26053.0,84.2056,84.2641,84.1179,84.1179,26053.0
2024-05-13 11:30:00,86.35,86.36,86.26,86.28,25698.0,84.1277,84.1374,84.04,84.0595,25698.0
2024-05-13 11:40:00,86.28,86.36,86.21,86.23,19280.0,84.0595,84.1374,83.9913,84.0108,19280.0
2024-05-13 11:50:00,86.23,86.23,86.15,86.2,15287.0,84.0108,84.0108,83.9328,83.9815,15287.0
2024-05-13 12:00:00,86.19,86.22,86.17,86.18,19335.0,83.9718,84.001,83.9523,83.962,19335.0
2024-05-13 12:10:00,86.2,86.21,86.1,86.14,7092.0,83.9815,83.9913,83.8841,83.9231,7092.0
2024-05-13 12:20:00,86.14,86.23,86.14,86.18,12560.0,83.9231,84.0108,83.9231,83.962,12560.0
2024-05-13 12:30:00,86.17,86.37,86.12,86.36,29567.0,83.9523,84.1472,83.9036,84.1374,29567.0
2024-05-13 12:40:00,86.35,86.36,86.29,86.35,32437.0,84.1277,84.1374,84.0692,84.1277,32437.0
2024-05-13 12:50:00,86.36,86.4,86.31,86.34,28928.0,84.1374,84.1764,84.0887,84.1179,28928.0
2024-05-13 13:00:00,86.35,86.35,86.17,86.21,11574.0,84.1277,84.1277,83.9523,83.9913,11574.0
2024-05-13 13:10:00,86.21,86.27,86.17,86.25,12358.0,83.9913,84.0497,83.9523,84.0302,12358.0
2024-05-13 13:20:00,86.24,86.27,86.11,86.13,12815.0,84.0205,84.0497,83.8939,83.9133,12815.0
2024-05-13 13:30:00,86.15,86.15,86.09,86.11,8950.0,83.9328,83.9328,83.8744,83.8939,8950.0
2024-05-13 13:40:00,86.13,86.2,86.13,86.16,11981.0,83.9133,83.9815,83.9133,83.9426,11981.0
2024-05-13 13:50:00,86.16,86.17,86.11,86.12,16515.0,83.9426,83.9523,83.8939,83.9036,16515.0
2024-05-13 14:00:00,86.12,86.14,86.07,86.14,13475.0,83.9036,83.9231,83.8549,83.9231,13475.0
2024-05-13 14:10:00,86.14,86.2,86.13,86.16,8038.0,83.9231,83.9815,83.9133,83.9426,8038.0
2024-05-13 14:20:00,86.16,86.19,86.15,86.19,6893.0,83.9426,83.9718,83.9328,83.9718,6893.0
2024-05-13 14:30:00,86.2,86.21,86.16,86.16,13065.0,83.9815,83.9913,83.9426,83.9426,13065.0
2024-05-13 14:40:00,86.16,86.23,86.15,86.2,12999.0,83.9426,84.0108,83.9328,83.9815,12999.0
2024-05-13 14:50:00,86.2,86.21,86.15,86.16,11341.0,83.9815,83.9913,83.9328,83.9426,11341.0
2024-05-13 15:00:00,86.17,86.18,86.09,86.09,13382.0,83.9523,83.962,83.8744,83.8744,13382.0
2024-05-13 15:10:00,86.09,86.15,86.09,86.13,15643.0,83.8744,83.9328,83.8744,83.9133,15643.0
2024-05-13 15:20:00,86.13,86.14,86.01,86.1,32523.0,83.9133,83.9231,83.7964,83.8841,32523.0
2024-05-13 15:30:00,86.09,86.2,86.05,86.2,33000.0,83.8744,83.9815,83.8354,83.9815,33000.0
2024-05-13 15:40:00,86.2,86.21,85.92,85.92,33515.0,83.9815,83.9913,83.7087,83.7087,33515.0
2024-05-13 15:50:00,85.91,85.93,85.77,85.86,241416.0,83.699,83.7185,83.5626,83.6503,241416.0
2024-05-14 09:30:00,85.87,86.35,85.54,86.13,37569.0,83.66,84.1277,83.3385,83.9133,37569.0
2024-05-14 09:40:00,86.1,86.16,85.84,86.11,12593.0,83.8841,83.9426,83.6308,83.8939,12593.0
2024-05-14 09:50:00,86.12,86.23,86.03,86.21,13214.0,83.9036,84.0108,83.8159,83.9913,13214.0
2024-05-14 10:00:00,86.21,86.58,86.17,86.45,30967.0,83.9913,84.3518,83.9523,84.2251,30967.0
2024-05-14 10:10:00,86.44,86.51,86.34,86.42,15426.0,84.2154,84.2836,84.1179,84.1959,15426.0
2024-05-14 10:20:00,86.42,86.43,86.28,86.32,14245.0,84.1959,84.2056,84.0595,84.0984,14245.0
2024-05-14 10:30:00,86.32,86.39,86.27,86.33,11753.0,84.0984,84.1666,84.0497,84.1082,11753.0
2024-05-14 10:40:00,86.33,86.33,86.22,86.22,23176.0,84.1082,84.1082,84.001,84.001,23176.0
2024-05-14 10:50:00,86.21,86.26,86.18,86.19,15771.0,83.9913,84.04,83.962,83.9718,15771.0
2024-05-14 11:00:00,86.2,86.26,86.15,86.15,12904.0,83.9815,84.04,83.9328,83.9328,12904.0
2024-05-14 11:10:00,86.16,86.21,86.02,86.03,16799.0,83.9426,83.9913,83.8062,83.8159,16799.0
2024-05-14 11:20:00,86.04,86.1,86.01,86.09,26575.0,83.8257,83.8841,83.7964,83.8744,26575.0
2024-05-14 11:30:00,86.08,86.3,86.06,86.27,13035.0,83.8646,84.079,83.8451,84.0497,13035.0
2024-05-14 11:40:00,86.27,86.4,86.27,86.36,5853.0,84.0497,84.1764,84.0497,84.1374,5853.0
2024-05-14 11:50:00,86.36,86.37,86.31,86.31,6282.0,84.1374,84.1472,84.0887,84.0887,6282.0
2024-05-14 12:00:00,86.33,86.35,86.31,86.34,9467.0,84.1082,84.1277,84.0887,84.1179,9467.0
2024-05-14 12:10:00,86.34,86.41,86.31,86.32,9310.0,84.1179,84.1861,84.0887,84.0984,9310.0
2024-05-14 12:20:00,86.33,86.42,86.32,86.39,7955.0,84.1082,84.1959,84.0984,84.1666,7955.0
2024-05-14 12:30:00,86.4,86.41,86.35,86.38,10550.0,84.1764,84.1861,84.1277,84.1569,10550.0
2024-05-14 12:40:00,86.37,86.41,86.36,86.4,10533.0,84.1472,84.1861,84.1374,84.1764,10533.0
2024-05-14 12:50:00,86.4,86.4,86.33,86.34,7612.0,84.1764,84.1764,84.1082,84.1179,7612.0
2024-05-14 13:00:00,86.34,86.34,86.28,86.31,7590.0,84.1179,84.1179,84.0595,84.0887,7590.0
2024-05-14 13:10:00,86.31,86.33,86.28,86.29,7940.0,84.0887,84.1082,84.0595,84.0692,7940.0
2024-05-14 13:20:00,86.29,86.29,85.94,85.98,23539.0,84.0692,84.0692,83.7282,83.7672,23539.0
2024-05-14 13:30:00,85.99,86.08,85.98,86.03,27243.0,83.7769,83.8646,83.7672,83.8159,27243.0
2024-05-14 13:40:00,86.03,86.07,85.91,85.94,21754.0,83.8159,83.8549,83.699,83.7282,21754.0
2024-05-14 13:50:00,85.95,86.03,85.94,86.01,10848.0,83.738,83.8159,83.7282,83.7964,10848.0
2024-05-14 14:00:00,86.02,86.07,86.0,86.07,15531.0,83.8062,83.8549,83.7867,83.8549,15531.0
2024-05-14 14:10:00,86.09,86.22,86.08,86.13,14339.0,83.8744,84.001,83.8646,83.9133,14339.0
2024-05-14 14:20:00,86.13,86.28,86.11,86.12,24485.0,83.9133,84.0595,83.8939,83.9036,24485.0
2024-05-14 14:30:00,86.13,86.18,86.09,86.14,11170.0,83.9133,83.962,83.8744,83.9231,11170.0
2024-05-14 14:40:00,86.15,86.24,86.13,86.15,11796.0,83.9328,84.0205,83.9133,83.9328,11796.0
2024-05-14 14:50:00,86.15,86.15,86.1,86.12,12572.0,83.9328,83.9328,83.8841,83.9036,12572.0
2024-05-14 15:00:00,86.13,86.13,85.99,86.0,11913.0,83.9133,83.9133,83.7769,83.7867,11913.0
2024-05-14 15:10:00,86.0,86.09,86.0,86.08,16145.0,83.7867,83.8744,83.7867,83.8646,16145.0
2024-05-14 15:20:00,86.08,86.25,86.08,86.23,16758.0,83.8646,84.0302,83.8646,84.0108,16758.0
2024-05-14 15:30:00,86.22,86.26,86.15,86.22,18009.0,84.001,84.04,83.9328,84.001,18009.0
2024-05-14 15:40:00,86.22,86.29,86.17,86.2,26917.0,84.001,84.0692,83.9523,83.9815,26917.0
2024-05-14 15:50:00,86.2,86.37,86.18,86.29,122656.0,83.9815,84.1472,83.962,84.0692,122656.0
2024-05-15 09:30:00,86.15,86.55,85.77,86.54,32256.0,83.9328,84.3225,83.5626,84.3128,32256.0
2024-05-15 09:40:00,86.59,86.71,86.33,86.68,51624.0,84.3615,84.4784,84.1082,84.4492,51624.0
2024-05-15 09:50:00,86.69,86.78,86.58,86.67,9976.0,84.4589,84.5466,84.3518,84.4394,9976.0
2024-05-15 10:00:00,86.65,86.77,86.56,86.69,11066.0,84.42,84.5369,84.3323,84.4589,11066.0
2024-05-15 10:10:00,86.71,86.78,86.64,86.75,13343.0,84.4784,84.5466,84.4102,84.5174,13343.0
2024-05-15 10:20:00,86.74,86.74,86.55,86.59,14073.0,84.5076,84.5076,84.3225,84.3615,14073.0
2024-05-15 10:30:00,86.59,86.61,86.52,86.55,9162.0,84.3615,84.381,84.2933,84.3225,9162.0
2024-05-15 10:40:00,86.55,86.67,86.55,86.61,10404.0,84.3225,84.4394,84.3225,84.381,10404.0
2024-05-15 10:50:00,86.62,86.63,86.52,86.55,9177.0,84.3907,84.4005,84.2933,84.3225,9177.0
2024-05-15 11:00:00,86.55,86.6,86.39,86.56,12776.0,84.3225,84.3712,84.1666,84.3323,12776.0
2024-05-15 11:10:00,86.56,86.73,86.56,86.69,18858.0,84.3323,84.4979,84.3323,84.4589,18858.0
2024-05-15 11:20:00,86.69,86.71,86.61,86.7,10644.0,84.4589,84.4784,84.381,84.4687,10644.0
2024-05-15 11:30:00,86.7,86.77,86.7,86.73,8511.0,84.4687,84.5369,84.4687,84.4979,8511.0
2024-05-15 11:40:00,86.73,86.76,86.64,86.66,56047.0,84.4979,84.5271,84.4102,84.4297,56047.0
2024-05-15 11:50:00,86.65,86.68,86.61,86.68,11063.0,84.42,84.4492,84.381,84.4492,11063.0
2024-05-15 12:00:00,86.7,86.72,86.6,86.62,8096.0,84.4687,84.4882,84.3712,84.3907,8096.0
2024-05-15 12:10:00,86.61,86.72,86.61,86.7,6755.0,84.381,84.4882,84.381,84.4687,6755.0
2024-05-15 12:20:00,86.71,86.8,86.71,86.79,8140.0,84.4784,84.5661,84.4784,84.5564,8140.0
2024-05-15 12:30:00,86.79,86.87,86.79,86.86,10510.0,84.5564,84.6343,84.5564,84.6245,10510.0
2024-05-15 12:40:00,86.86,86.97,86.86,86.92,13055.0,84.6245,84.7317,84.6245,84.683,13055.0
2024-05-15 12:50:00,86.93,86.98,86.93,86.96,8331.0,84.6927,84.7415,84.6927,84.722,8331.0
2024-05-15 13:00:00,86.96,87.02,86.93,86.97,22438.0,84.722,84.7804,84.6927,84.7317,22438.0
2024-05-15 13:10:00,86.98,86.99,86.91,86.94,14265.0,84.7415,84.7512,84.6733,84.7025,14265.0
2024-05-15 13:20:00,86.94,86.98,86.92,86.94,16192.0,84.7025,84.7415,84.683,84.7025,16192.0
2024-05-15 13:30:00,86.94,86.94,86.83,86.9,12187.0,84.7025,84.7025,84.5953,84.6635,12187.0
2024-05-15 13:40:00,86.91,86.92,86.77,86.79,29014.0,84.6733,84.683,84.5369,84.5564,29014.0
2024-05-15 13:50:00,86.8,87.01,86.8,87.0,22616.0,84.5661,84.7707,84.5661,84.7609,22616.0
2024-05-15 14:00:00,87.02,87.05,86.97,87.01,18439.0,84.7804,84.8097,84.7317,84.7707,18439.0
2024-05-15 14:10:00,87.0,87.07,86.93,86.96,17745.0,84.7609,84.8291,84.6927,84.722,17745.0
2024-05-15 14:20:00,86.96,87.0,86.92,86.96,18277.0,84.722,84.7609,84.683,84.722,18277.0
2024-05-15 14:30:00,86.97,87.02,86.93,86.96,19037.0,84.7317,84.7804,84.6927,84.722,19037.0
2024-05-15 14:40:00,86.97,87.02,86.95,87.02,16948.0,84.7317,84.7804,84.7122,84.7804,16948.0
2024-05-15 14:50:00,87.02,87.08,87.01,87.07,17025.0,84.7804,84.8389,84.7707,84.8291,17025.0
2024-05-15 15:00:00,87.07,87.09,87.01,87.07,22049.0,84.8291,84.8486,84.7707,84.8291,22049.0
2024-05-15 15:10:00,87.08,87.14,87.04,87.05,20039.0,84.8389,84.8973,84.7999,84.8097,20039.0
2024-05-15 15:20:00,87.06,87.12,87.04,87.12,39872.0,84.8194,84.8779,84.7999,84.8779,39872.0
2024-05-15 15:30:00,87.11,87.18,87.03,87.17,56239.0,84.8681,84.9363,84.7902,84.9266,56239.0
2024-05-15 15:40:00,87.17,87.35,87.16,87.34,80117.0,84.9266,85.1019,84.9168,85.0922,80117.0
2024-05-15 15:50:00,87.34,87.6,87.32,87.48,236468.0,85.0922,85.3455,85.0727,85.2286,236468.0
2024-05-16 09:30:00,87.97,88.06,87.52,87.77,40325.0,85.706,85.7937,85.2676,85.5111,40325.0
2024-05-16 09:40:00,87.77,87.82,87.62,87.62,10622.0,85.5111,85.5598,85.365,85.365,10622.0
2024-05-16 09:50:00,87.66,88.08,87.65,88.02,15623.0,85.404,85.8132,85.3942,85.7547,15623.0
2024-05-16 10:00:00,88.01,88.05,87.79,87.89,15888.0,85.745,85.7839,85.5306,85.628,15888.0
2024-05-16 10:10:00,87.93,88.03,87.88,87.89,10300.0,85.667,85.7644,85.6183,85.628,10300.0
2024-05-16 10:20:00,87.89,87.9,87.79,87.82,14670.0,85.628,85.6378,85.5306,85.5598,14670.0
2024-05-16 10:30:00,87.81,87.88,87.8,87.81,11502.0,85.5501,85.6183,85.5404,85.5501,11502.0
2024-05-16 10:40:00,87.81,87.88,87.76,87.86,13974.0,85.5501,85.6183,85.5014,85.5988,13974.0
2024-05-16 10:50:00,87.84,88.02,87.83,87.99,18953.0,85.5793,85.7547,85.5696,85.7255,18953.0
2024-05-16 11:00:00,88.0,88.0,87.81,87.81,18990.0,85.7352,85.7352,85.5501,85.5501,18990.0
2024-05-16 11:10:00,87.79,87.86,87.77,87.84,9283.0,85.5306,85.5988,85.5111,85.5793,9283.0
2024-05-16 11:20:00,87.86,87.93,87.76,87.89,13648.0,85.5988,85.667,85.5014,85.628,13648.0
2024-05-16 11:30:00,87.91,87.95,87.84,87.9,11359.0,85.6475,85.6865,85.5793,85.6378,11359.0
2024-05-16 11:40:00,87.88,87.88,87.72,87.77,14413.0,85.6183,85.6183,85.4624,85.5111,14413.0
2024-05-16 11:50:00,87.77,87.86,87.77,87.83,11679.0,85.5111,85.5988,85.5111,85.5696,11679.0
2024-05-16 12:00:00,87.83,87.88,87.81,87.82,17052.0,85.5696,85.6183,85.5501,85.5598,17052.0
2024-05-16 12:10:00,87.83,87.85,87.81,87.83,10073.0,85.5696,85.5891,85.5501,85.5696,10073.0
2024-05-16 12:20:00,87.83,87.84,87.78,87.79,10289.0,85.5696,85.5793,85.5209,85.5306,10289.0
2024-05-16 12:30:00,87.78,87.78,87.64,87.67,12099.0,85.5209,85.5209,85.3845,85.4137,12099.0
2024-05-16 12:40:00,87.68,87.71,87.64,87.71,10930.0,85.4234,85.4527,85.3845,85.4527,10930.0
2024-05-16 12:50:00,87.7,87.72,87.63,87.67,8779.0,85.4429,85.4624,85.3747,85.4137,8779.0
2024-05-16 13:00:00,87.66,87.74,87.63,87.73,8823.0,85.404,85.4819,85.3747,85.4722,8823.0
2024-05-16 13:10:00,87.72,87.74,87.65,87.65,10256.0,85.4624,85.4819,85.3942,85.3942,10256.0
2024-05-16 13:20:00,87.65,87.66,87.48,87.49,14876.0,85.3942,85.404,85.2286,85.2383,14876.0
2024-05-16 13:30:00,87.49,87.56,87.42,87.43,11948.0,85.2383,85.3065,85.1701,85.1799,11948.0
2024-05-16 13:40:00,87.43,87.5,87.42,87.45,11068.0,85.1799,85.2481,85.1701,85.1994,11068.0
2024-05-16 13:50:00,87.46,87.52,87.44,87.52,13032.0,85.2091,85.2676,85.1896,85.2676,13032.0
2024-05-16 14:00:00,87.51,87.56,87.47,87.49,13264.0,85.2578,85.3065,85.2188,85.2383,13264.0
2024-05-16 14:10:00,87.48,87.5,87.38,87.49,15447.0,85.2286,85.2481,85.1312,85.2383,15447.0
2024-05-16 14:20:00,87.49,87.57,87.47,87.53,17168.0,85.2383,85.3163,85.2188,85.2773,17168.0
2024-05-16 14:30:00,87.54,87.6,87.52,87.57,13753.0,85.287,85.3455,85.2676,85.3163,13753.0
2024-05-16 14:40:00,87.57,87.63,87.57,87.59,13137.0,85.3163,85.3747,85.3163,85.3358,13137.0
2024-05-16 14:50:00,87.59,87.65,87.58,87.62,13606.0,85.3358,85.3942,85.326,85.365,13606.0
2024-05-16 15:00:00,87.63,87.63,87.53,87.62,15115.0,85.3747,85.3747,85.2773,85.365,15115.0
2024-05-16 15:10:00,87.62,87.67,87.59,87.62,17104.0,85.365,85.4137,85.3358,85.365,17104.0
2024-05-16 15:20:00,87.62,87.64,87.48,87.5,26304.0,85.365,85.3845,85.2286,85.2481,26304.0
2024-05-16 15:30:00,87.51,87.53,87.41,87.51,27096.0,85.2578,85.2773,85.1604,85.2578,27096.0
2024-05-16 15:40:00,87.52,87.55,87.35,87.49,60410.0,85.2676,85.2968,85.1019,85.2383,60410.0
2024-05-16 15:50:00,87.47,87.5,87.1,87.15,196253.0,85.2188,85.2481,84.8584,84.9071,196253.0
2024-05-17 09:30:00,87.52,87.57,86.7,87.24,85936.0,85.2676,85.3163,84.4687,84.9948,85936.0
2024-05-17 09:40:00,87.29,87.39,87.21,87.27,17578.0,85.0435,85.1409,84.9655,85.024,17578.0
2024-05-17 09:50:00,87.32,87.6,87.26,87.51,21574.0,85.0727,85.3455,85.0143,85.2578,21574.0
2024-05-17 10:00:00,87.51,87.75,87.51,87.74,27801.0,85.2578,85.4916,85.2578,85.4819,27801.0
2024-05-17 10:10:00,87.73,87.73,87.53,87.69,11913.0,85.4722,85.4722,85.2773,85.4332,11913.0
2024-05-17 10:20:00,87.71,87.82,87.71,87.81,21947.0,85.4527,85.5598,85.4527,85.5501,21947.0
2024-05-17 10:30:00,87.82,87.82,87.61,87.68,24552.0,85.5598,85.5598,85.3552,85.4234,24552.0
2024-05-17 10:40:00,87.66,87.89,87.62,87.87,38401.0,85.404,85.628,85.365,85.6086,38401.0
2024-05-17 10:50:00,87.87,87.92,87.82,87.85,50109.0,85.6086,85.6573,85.5598,85.5891,50109.0
2024-05-17 11:00:00,87.84,87.9,87.81,87.86,18321.0,85.5793,85.6378,85.5501,85.5988,18321.0
2024-05-17 11:10:00,87.87,87.98,87.86,87.94,10940.0,85.6086,85.7157,85.5988,85.6768,10940.0
2024-05-17 11:20:00,87.93,87.98,87.88,87.94,28458.0,85.667,85.7157,85.6183,85.6768,28458.0
2024-05-17 11:30:00,87.95,87.97,87.9,87.96,9707.0,85.6865,85.706,85.6378,85.6962,9707.0
2024-05-17 11:40:00,87.95,88.06,87.94,88.05,116908.0,85.6865,85.7937,85.6768,85.7839,116908.0
2024-05-17 11:50:00,88.04,88.08,88.02,88.03,35065.0,85.7742,85.8132,85.7547,85.7644,35065.0
2024-05-17 12:00:00,88.02,88.06,87.99,88.01,23964.0,85.7547,85.7937,85.7255,85.745,23964.0
2024-05-17 12:10:00,88.03,88.06,88.01,88.03,9434.0,85.7644,85.7937,85.745,85.7644,9434.0
2024-05-17 12:20:00,88.04,88.04,87.95,88.01,12949.0,85.7742,85.7742,85.6865,85.745,12949.0
2024-05-17 12:30:00,88.04,88.2,88.03,88.16,22352.0,85.7742,85.9301,85.7644,85.8911,22352.0
2024-05-17 12:40:00,88.14,88.18,88.1,88.15,12930.0,85.8716,85.9106,85.8326,85.8813,12930.0
2024-05-17 12:50:00,88.16,88.25,88.12,88.22,8999.0,85.8911,85.9788,85.8521,85.9495,8999.0
2024-05-17 13:00:00,88.23,88.3,88.19,88.3,14481.0,85.9593,86.0275,85.9203,86.0275,14481.0
2024-05-17 13:10:00,88.31,88.33,88.26,88.32,21803.0,86.0372,86.0567,85.9885,86.047,21803.0
2024-05-17 13:20:00,88.34,88.38,88.29,88.34,16277.0,86.0665,86.1054,86.0177,86.0665,16277.0
2024-05-17 13:30:00,88.36,88.39,88.31,88.37,14848.0,86.0859,86.1152,86.0372,86.0957,14848.0
2024-05-17 13:40:00,88.41,88.41,88.29,88.31,17478.0,86.1347,86.1347,86.0177,86.0372,17478.0
2024-05-17 13:50:00,88.32,88.39,88.32,88.37,25870.0,86.047,86.1152,86.047,86.0957,25870.0
2024-05-17 14:00:00,88.36,88.38,88.25,88.29,58890.0,86.0859,86.1054,85.9788,86.0177,58890.0
2024-05-17 14:10:00,88.28,88.37,88.27,88.32,13876.0,86.008,86.0957,85.9983,86.047,13876.0
2024-05-17 14:20:00,88.31,88.34,88.28,88.3,18829.0,86.0372,86.0665,86.008,86.0275,18829.0
2024-05-17 14:30:00,88.33,88.35,88.27,88.28,12093.0,86.0567,86.0762,85.9983,86.008,12093.0
2024-05-17 14:40:00,88.28,88.35,88.24,88.35,11112.0,86.008,86.0762,85.969,86.0762,11112.0
2024-05-17 14:50:00,88.34,88.35,88.26,88.27,14350.0,86.0665,86.0762,85.9885,85.9983,14350.0
2024-05-17 15:00:00,88.26,88.39,88.25,88.36,31499.0,85.9885,86.1152,85.9788,86.0859,31499.0
2024-05-17 15:10:00,88.37,88.39,88.34,88.37,15805.0,86.0957,86.1152,86.0665,86.0957,15805.0
2024-05-17 15:20:00,88.37,88.38,88.25,88.28,19007.0,86.0957,86.1054,85.9788,86.008,19007.0
2024-05-17 15:30:00,88.28,88.29,88.22,88.29,24935.0,86.008,86.0177,85.9495,86.0177,24935.0
2024-05-17 15:40:00,88.3,88.34,88.24,88.33,53963.0,86.0275,86.0665,85.969,86.0567,53963.0
2024-05-17 15:50:00,88.32,88.38,88.23,88.37,149898.0,86.047,86.1054,85.9593,86.0957,149898.0
2024-05-20 09:30:00,88.51,88.59,88.12,88.13,41176.0,86.2321,86.31,85.8521,85.8619,41176.0
2024-05-20 09:40:00,88.16,88.44,88.05,88.4,12253.0,85.8911,86.1639,85.7839,86.1249,12253.0
2024-05-20 09:50:00,88.36,88.4,88.18,88.22,12174.0,86.0859,86.1249,85.9106,85.9495,12174.0
2024-05-20 10:00:00,88.23,88.25,88.07,88.09,37826.0,85.9593,85.9788,85.8034,85.8229,37826.0
2024-05-20 10:10:00,88.11,88.45,88.11,88.43,11035.0,85.8424,86.1736,85.8424,86.1541,11035.0
2024-05-20 10:20:00,88.38,88.41,88.28,88.39,21642.0,86.1054,86.1347,86.008,86.1152,21642.0
2024-05-20 10:30:00,88.39,88.39,88.29,88.29,10461.0,86.1152,86.1152,86.0177,86.0177,10461.0
2024-05-20 10:40:00,88.29,88.46,88.27,88.39,15240.0,86.0177,86.1834,85.9983,86.1152,15240.0
2024-05-20 10:50:00,88.38,88.4,88.34,88.36,13229.0,86.1054,86.1249,86.0665,86.0859,13229.0
2024-05-20 11:00:00,88.36,88.44,88.35,88.41,13083.0,86.0859,86.1639,86.0762,86.1347,13083.0
2024-05-20 11:10:00,88.41,88.53,88.41,88.49,12440.0,86.1347,86.2516,86.1347,86.2126,12440.0
2024-05-20 11:20:00,88.5,88.55,88.35,88.38,28271.0,86.2223,86.2711,86.0762,86.1054,28271.0
2024-05-20 11:30:00,88.38,88.38,88.27,88.34,13400.0,86.1054,86.1054,85.9983,86.0665,13400.0
2024-05-20 11:40:00,88.33,88.35,88.22,88.22,10071.0,86.0567,86.0762,85.9495,85.9495,10071.0
2024-05-20 11:50:00,88.22,88.32,88.22,88.27,18066.0,85.9495,86.047,85.9495,85.9983,18066.0
2024-05-20 12:00:00,88.26,88.27,88.11,88.16,28395.0,85.9885,85.9983,85.8424,85.8911,28395.0
2024-05-20 12:10:00,88.14,88.16,88.1,88.12,14564.0,85.8716,85.8911,85.8326,85.8521,14564.0
2024-05-20 12:20:00,88.11,88.13,88.07,88.09,18144.0,85.8424,85.8619,85.8034,85.8229,18144.0
2024-05-20 12:30:00,88.09,88.13,88.08,88.09,17846.0,85.8229,85.8619,85.8132,85.8229,17846.0
2024-05-20 12:40:00,88.1,88.2,88.06,88.17,23894.0,85.8326,85.9301,85.7937,85.9008,23894.0
2024-05-20 12:50:00,88.17,88.2,88.08,88.15,16885.0,85.9008,85.9301,85.8132,85.8813,16885.0
2024-05-20 13:00:00,88.15,88.15,87.98,88.0,7179.0,85.8813,85.8813,85.7157,85.7352,7179.0
2024-05-20 13:10:00,88.01,88.01,87.9,87.9,7260.0,85.745,85.745,85.6378,85.6378,7260.0
2024-05-20 13:20:00,87.91,87.94,87.88,87.93,12057.0,85.6475,85.6768,85.6183,85.667,12057.0
2024-05-20 13:30:00,87.92,87.96,87.86,87.96,17910.0,85.6573,85.6962,85.5988,85.6962,17910.0
2024-05-20 13:40:00,87.96,88.03,87.93,87.98,14906.0,85.6962,85.7644,85.667,85.7157,14906.0
2024-05-20 13:50:00,87.98,88.0,87.91,87.92,18380.0,85.7157,85.7352,85.6475,85.6573,18380.0
2024-05-20 14:00:00,87.91,87.93,87.64,87.75,14576.0,85.6475,85.667,85.3845,85.4916,14576.0
2024-05-20 14:10:00,87.74,87.74,87.66,87.68,8441.0,85.4819,85.4819,85.404,85.4234,8441.0
2024-05-20 14:20:00,87.68,87.68,87.64,87.68,12312.0,85.4234,85.4234,85.3845,85.4234,12312.0
2024-05-20 14:30:00,87.69,87.77,87.66,87.74,11269.0,85.4332,85.5111,85.404,85.4819,11269.0
2024-05-20 14:40:00,87.74,87.75,87.63,87.63,11717.0,85.4819,85.4916,85.3747,85.3747,11717.0
2024-05-20 14:50:00,87.64,87.73,87.63,87.71,21223.0,85.3845,85.4722,85.3747,85.4527,21223.0
2024-05-20 15:00:00,87.71,87.75,87.68,87.73,17368.0,85.4527,85.4916,85.4234,85.4722,17368.0
2024-05-20 15:10:00,87.72,87.81,87.64,87.73,28163.0,85.4624,85.5501,85.3845,85.4722,28163.0
2024-05-20 15:20:00,87.73,87.73,87.55,87.56,23042.0,85.4722,85.4722,85.2968,85.3065,23042.0
2024-05-20 15:30:00,87.56,87.78,87.55,87.76,33637.0,85.3065,85.5209,85.2968,85.5014,33637.0
2024-05-20 15:40:00,87.75,87.82,87.62,87.81,48973.0,85.4916,85.5598,85.365,85.5501,48973.0
2024-05-20 15:50:00,87.82,87.82,87.61,87.7,127574.0,85.5598,85.5598,85.3552,85.4429,127574.0
2024-05-21 09:30:00,87.24,87.43,87.06,87.41,31895.0,85.48,85.6661,85.3036,85.6465,31895.0
2024-05-21 09:40:00,87.48,87.64,87.44,87.59,8561.0,85.7151,85.8719,85.6759,85.8229,8561.0
2024-05-21 09:50:00,87.62,87.62,87.38,87.41,19476.0,85.8523,85.8523,85.6171,85.6465,19476.0
2024-05-21 10:00:00,87.43,87.56,87.37,87.51,18833.0,85.6661,85.7935,85.6073,85.7445,18833.0
2024-05-21 10:10:00,87.5,87.62,87.5,87.59,13471.0,85.7347,85.8523,85.7347,85.8229,13471.0
2024-05-21 10:20:00,87.59,87.68,87.58,87.62,13104.0,85.8229,85.9111,85.8131,85.8523,13104.0
2024-05-21 10:30:00,87.62,87.65,87.55,87.58,27412.0,85.8523,85.8817,85.7837,85.8131,27412.0
2024-05-21 10:40:00,87.59,87.72,87.58,87.68,10044.0,85.8229,85.9503,85.8131,85.9111,10044.0
2024-05-21 10:50:00,87.69,87.69,87.61,87.63,10390.0,85.9209,85.9209,85.8425,85.8621,10390.0
2024-05-21 11:00:00,87.63,87.63,87.56,87.6,9187.0,85.8621,85.8621,85.7935,85.8327,9187.0
2024-05-21 11:10:00,87.6,87.67,87.55,87.65,10420.0,85.8327,85.9013,85.7837,85.8817,10420.0
2024-05-21 11:20:00,87.64,87.67,87.62,87.62,8499.0,85.8719,85.9013,85.8523,85.8523,8499.0
2024-05-21 11:30:00,87.61,87.64,87.49,87.49,12424.0,85.8425,85.8719,85.7249,85.7249,12424.0
2024-05-21 11:40:00,87.49,87.52,87.46,87.52,6923.0,85.7249,85.7543,85.6955,85.7543,6923.0
2024-05-21 11:50:00,87.51,87.52,87.47,87.49,8887.0,85.7445,85.7543,85.7053,85.7249,8887.0
2024-05-21 12:00:00,87.49,87.49,87.37,87.37,8573.0,85.7249,85.7249,85.6073,85.6073,8573.0
2024-05-21 12:10:00,87.39,87.45,87.39,87.41,5345.0,85.6269,85.6857,85.6269,85.6465,5345.0
2024-05-21 12:20:00,87.41,87.43,87.39,87.42,7506.0,85.6465,85.6661,85.6269,85.6563,7506.0
2024-05-21 12:30:00,87.42,87.44,87.4,87.44,7867.0,85.6563,85.6759,85.6367,85.6759,7867.0
2024-05-21 12:40:00,87.45,87.46,87.4,87.45,7319.0,85.6857,85.6955,85.6367,85.6857,7319.0
2024-05-21 12:50:00,87.44,87.48,87.44,87.47,9299.0,85.6759,85.7151,85.6759,85.7053,9299.0
2024-05-21 13:00:00,87.46,87.46,87.33,87.37,9252.0,85.6955,85.6955,85.5681,85.6073,9252.0
2024-05-21 13:10:00,87.36,87.36,87.24,87.25,8071.0,85.5975,85.5975,85.48,85.4898,8071.0
2024-05-21 13:20:00,87.24,87.32,87.23,87.31,8372.0,85.48,85.5583,85.4702,85.5485,8372.0
2024-05-21 13:30:00,87.31,87.41,87.31,87.41,8677.0,85.5485,85.6465,85.5485,85.6465,8677.0
2024-05-21 13:40:00,87.41,87.49,87.4,87.49,8855.0,85.6465,85.7249,85.6367,85.7249,8855.0
2024-05-21 13:50:00,87.49,87.5,87.47,87.48,8008.0,85.7249,85.7347,85.7053,85.7151,8008.0
2024-05-21 14:00:00,87.49,87.58,87.47,87.52,11230.0,85.7249,85.8131,85.7053,85.7543,11230.0
2024-05-21 14:10:00,87.52,87.53,87.46,87.47,8365.0,85.7543,85.7641,85.6955,85.7053,8365.0
2024-05-21 14:20:00,87.48,87.52,87.46,87.47,7841.0,85.7151,85.7543,85.6955,85.7053,7841.0
2024-05-21 14:30:00,87.49,87.54,87.47,87.48,13533.0,85.7249,85.7739,85.7053,85.7151,13533.0
2024-05-21 14:40:00,87.47,87.47,87.36,87.37,12809.0,85.7053,85.7053,85.5975,85.6073,12809.0
2024-05-21 14:50:00,87.37,87.39,87.33,87.37,17044.0,85.6073,85.6269,85.5681,85.6073,17044.0
2024-05-21 15:00:00,87.37,87.47,87.36,87.47,10561.0,85.6073,85.7053,85.5975,85.7053,10561.0
2024-05-21 15:10:00,87.47,87.54,87.47,87.49,13140.0,85.7053,85.7739,85.7053,85.7249,13140.0
2024-05-21 15:20:00,87.48,87.49,87.43,87.47,13844.0,85.7151,85.7249,85.6661,85.7053,13844.0
2024-05-21 15:30:00,87.48,87.56,87.44,87.49,25455.0,85.7151,85.7935,85.6759,85.7249,25455.0
2024-05-21 15:40:00,87.47,87.49,87.4,87.4,15167.0,85.7053,85.7249,85.6367,85.6367,15167.0
2024-05-21 15:50:00,87.4,87.61,87.38,87.59,145698.0,85.6367,85.8425,85.6171,85.8229,145698.0
2024-05-22 09:30:00,87.41,87.68,87.39,87.53,32232.0,85.6465,85.9111,85.6269,85.7641,32232.0
2024-05-22 09:40:00,87.59,87.8,87.58,87.62,31019.0,85.8229,86.0287,85.8131,85.8523,31019.0
2024-05-22 09:50:00,87.63,87.83,87.6,87.81,18986.0,85.8621,86.0581,85.8327,86.0385,18986.0
2024-05-22 10:00:00,87.83,87.85,87.71,87.71,32013.0,86.0581,86.0776,85.9405,85.9405,32013.0
2024-05-22 10:10:00,87.72,87.75,87.42,87.49,23689.0,85.9503,85.9797,85.6563,85.7249,23689.0
2024-05-22 10:20:00,87.49,87.52,87.43,87.45,19589.0,85.7249,85.7543,85.6661,85.6857,19589.0
2024-05-22 10:30:00,87.46,87.57,87.46,87.49,17954.0,85.6955,85.8033,85.6955,85.7249,17954.0
2024-05-22 10:40:00,87.49,87.5,87.39,87.41,11358.0,85.7249,85.7347,85.6269,85.6465,11358.0
2024-05-22 10:50:00,87.41,87.52,87.41,87.48,13557.0,85.6465,85.7543,85.6465,85.7151,13557.0
2024-05-22 11:00:00,87.47,87.5,87.32,87.37,12511.0,85.7053,85.7347,85.5583,85.6073,12511.0
2024-05-22 11:10:00,87.38,87.41,87.36,87.4,11212.0,85.6171,85.6465,85.5975,85.6367,11212.0
2024-05-22 11:20:00,87.39,87.4,87.28,87.33,23690.0,85.6269,85.6367,85.5191,85.5681,23690.0
2024-05-22 11:30:00,87.3,87.46,87.28,87.44,10386.0,85.5387,85.6955,85.5191,85.6759,10386.0
2024-05-22 11:40:00,87.44,87.47,87.31,87.32,16146.0,85.6759,85.7053,85.5485,85.5583,16146.0
2024-05-22 11:50:00,87.31,87.38,87.23,87.37,16870.0,85.5485,85.6171,85.4702,85.6073,16870.0
2024-05-22 12:00:00,87.38,87.44,87.38,87.42,10103.0,85.6171,85.6759,85.6171,85.6563,10103.0
2024-05-22 12:10:00,87.45,87.46,87.39,87.39,12385.0,85.6857,85.6955,85.6269,85.6269,12385.0
2024-05-22 12:20:00,87.4,87.51,87.39,87.5,12326.0,85.6367,85.7445,85.6269,85.7347,12326.0
2024-05-22 12:30:00,87.48,87.52,87.47,87.49,10462.0,85.7151,85.7543,85.7053,85.7249,10462.0
2024-05-22 12:40:00,87.5,87.57,87.47,87.57,13709.0,85.7347,85.8033,85.7053,85.8033,13709.0
2024-05-22 12:50:00,87.56,87.57,87.45,87.45,11435.0,85.7935,85.8033,85.6857,85.6857,11435.0
2024-05-22 13:00:00,87.46,87.54,87.46,87.51,8181.0,85.6955,85.7739,85.6955,85.7445,8181.0
2024-05-22 13:10:00,87.51,87.55,87.49,87.5,14982.0,85.7445,85.7837,85.7249,85.7347,14982.0
2024-05-22 13:20:00,87.49,87.5,87.43,87.43,13492.0,85.7249,85.7347,85.6661,85.6661,13492.0
2024-05-22 13:30:00,87.42,87.49,87.38,87.46,19085.0,85.6563,85.7249,85.6171,85.6955,19085.0
2024-05-22 13:40:00,87.45,87.49,87.42,87.45,22773.0,85.6857,85.7249,85.6563,85.6857,22773.0
2024-05-22 13:50:00,87.46,87.51,87.45,87.5,18527.0,85.6955,85.7445,85.6857,85.7347,18527.0
2024-05-22 14:00:00,87.49,87.49,87.29,87.36,19289.0,85.7249,85.7249,85.5289,85.5975,19289.0
2024-05-22 14:10:00,87.34,87.36,87.28,87.35,17454.0,85.5779,85.5975,85.5191,85.5877,17454.0
2024-05-22 14:20:00,87.35,87.35,87.27,87.27,12061.0,85.5877,85.5877,85.5093,85.5093,12061.0
2024-05-22 14:30:00,87.26,87.28,87.23,87.27,11627.0,85.4996,85.5191,85.4702,85.5093,11627.0
2024-05-22 14:40:00,87.27,87.3,87.24,87.24,15285.0,85.5093,85.5387,85.48,85.48,15285.0
2024-05-22 14:50:00,87.24,87.29,87.21,87.28,19076.0,85.48,85.5289,85.4506,85.5191,19076.0
2024-05-22 15:00:00,87.27,87.41,87.27,87.4,13074.0,85.5093,85.6465,85.5093,85.6367,13074.0
2024-05-22 15:10:00,87.4,87.46,87.33,87.34,18377.0,85.6367,85.6955,85.5681,85.5779,18377.0
2024-05-22 15:20:00,87.36,87.41,87.32,87.34,12559.0,85.5975,85.6465,85.5583,85.5779,12559.0
2024-05-22 15:30:00,87.35,87.56,87.35,87.56,28835.0,85.5877,85.7935,85.5877,85.7935,28835.0
2024-05-22 15:40:00,87.56,87.56,87.44,87.45,32135.0,85.7935,85.7935,85.6759,85.6857,32135.0
2024-05-22 15:50:00,87.46,87.67,87.42,87.66,147892.0,85.6955,85.9013,85.6563,85.8915,147892.0
2024-05-23 09:30:00,87.5,87.5,87.09,87.23,22764.0,85.7347,85.7347,85.333,85.4702,22764.0
2024-05-23 09:40:00,87.22,87.27,87.05,87.17,14209.0,85.4604,85.5093,85.2938,85.4114,14209.0
2024-05-23 09:50:00,87.17,87.74,87.17,87.74,11908.0,85.4114,85.9699,85.4114,85.9699,11908.0
2024-05-23 10:00:00,87.7,87.85,87.57,87.68,28627.0,85.9307,86.0776,85.8033,85.9111,28627.0
2024-05-23 10:10:00,87.66,87.87,87.65,87.76,11585.0,85.8915,86.0972,85.8817,85.9895,11585.0
2024-05-23 10:20:00,87.74,87.82,87.72,87.82,14494.0,85.9699,86.0483,85.9503,86.0483,14494.0
2024-05-23 10:30:00,87.81,87.81,87.45,87.64,20313.0,86.0385,86.0385,85.6857,85.8719,20313.0
2024-05-23 10:40:00,87.66,87.74,87.64,87.73,11963.0,85.8915,85.9699,85.8719,85.9601,11963.0
2024-05-23 10:50:00,87.71,87.72,87.5,87.55,12976.0,85.9405,85.9503,85.7347,85.7837,12976.0
2024-05-23 11:00:00,87.55,87.6,87.44,87.58,8557.0,85.7837,85.8327,85.6759,85.8131,8557.0
2024-05-23 11:10:00,87.6,87.73,87.57,87.7,8783.0,85.8327,85.9601,85.8033,85.9307,8783.0
2024-05-23 11:20:00,87.69,87.71,87.57,87.57,10259.0,85.9209,85.9405,85.8033,85.8033,10259.0
2024-05-23 11:30:00,87.56,87.68,87.56,87.64,10921.0,85.7935,85.9111,85.7935,85.8719,10921.0
2024-05-23 11:40:00,87.64,87.64,87.57,87.62,11265.0,85.8719,85.8719,85.8033,85.8523,11265.0
2024-05-23 11:50:00,87.61,87.71,87.6,87.7,5322.0,85.8425,85.9405,85.8327,85.9307,5322.0
2024-05-23 12:00:00,87.69,87.69,87.57,87.59,6855.0,85.9209,85.9209,85.8033,85.8229,6855.0
2024-05-23 12:10:00,87.6,87.62,87.55,87.58,8126.0,85.8327,85.8523,85.7837,85.8131,8126.0
2024-05-23 12:20:00,87.58,87.6,87.56,87.57,6056.0,85.8131,85.8327,85.7935,85.8033,6056.0
2024-05-23 12:30:00,87.59,87.66,87.58,87.63,9917.0,85.8229,85.8915,85.8131,85.8621,9917.0
2024-05-23 12:40:00,87.63,87.63,87.49,87.49,6720.0,85.8621,85.8621,85.7249,85.7249,6720.0
2024-05-23 12:50:00,87.49,87.51,87.42,87.43,7140.0,85.7249,85.7445,85.6563,85.6661,7140.0
2024-05-23 13:00:00,87.42,87.43,87.34,87.37,5484.0,85.6563,85.6661,85.5779,85.6073,5484.0
2024-05-23 13:10:00,87.35,87.36,87.26,87.26,9291.0,85.5877,85.5975,85.4996,85.4996,9291.0
2024-05-23 13:20:00,87.26,87.3,87.17,87.3,7004.0,85.4996,85.5387,85.4114,85.5387,7004.0
2024-05-23 13:30:00,87.29,87.29,87.11,87.13,9826.0,85.5289,85.5289,85.3526,85.3722,9826.0
2024-05-23 13:40:00,87.14,87.18,86.94,86.94,11482.0,85.382,85.4212,85.186,85.186,11482.0
2024-05-23 13:50:00,86.96,86.98,86.88,86.9,10317.0,85.2056,85.2252,85.1272,85.1468,10317.0
2024-05-23 14:00:00,86.9,86.95,86.78,86.9,14034.0,85.1468,85.1958,85.0292,85.1468,14034.0
2024-05-23 14:10:00,86.9,86.91,86.78,86.78,9953.0,85.1468,85.1566,85.0292,85.0292,9953.0
2024-05-23 14:20:00,86.78,86.85,86.78,86.8,12157.0,85.0292,85.0978,85.0292,85.0488,12157.0
2024-05-23 14:30:00,86.79,86.94,86.75,86.93,10061.0,85.039,85.186,84.9998,85.1762,10061.0
2024-05-23 14:40:00,86.92,86.93,86.82,86.84,10982.0,85.1664,85.1762,85.0684,85.088,10982.0
2024-05-23 14:50:00,86.83,86.85,86.8,86.83,19983.0,85.0782,85.0978,85.0488,85.0782,19983.0
2024-05-23 15:00:00,86.84,86.96,86.84,86.95,14061.0,85.088,85.2056,85.088,85.1958,14061.0
2024-05-23 15:10:00,86.95,87.03,86.92,86.93,18002.0,85.1958,85.2742,85.1664,85.1762,18002.0
2024-05-23 15:20:00,86.97,87.0,86.88,86.9,34433.0,85.2154,85.2448,85.1272,85.1468,34433.0
2024-05-23 15:30:00,86.91,87.03,86.9,86.92,22435.0,85.1566,85.2742,85.1468,85.1664,22435.0
2024-05-23 15:40:00,86.92,86.96,86.77,86.84,33238.0,85.1664,85.2056,85.0194,85.088,33238.0
2024-05-23 15:50:00,86.84,86.86,86.66,86.76,147506.0,85.088,85.1076,84.9117,85.0096,147506.0
2024-05-24 09:30:00,86.99,87.37,86.65,87.37,28720.0,85.235,85.6073,84.9019,85.6073,28720.0
2024-05-24 09:40:00,87.42,87.49,87.05,87.11,10208.0,85.6563,85.7249,85.2938,85.3526,10208.0
2024-05-24 09:50:00,87.1,87.3,87.01,87.29,20954.0,85.3428,85.5387,85.2546,85.5289,20954.0
2024-05-24 10:00:00,87.28,87.37,87.19,87.19,28262.0,85.5191,85.6073,85.431,85.431,28262.0
2024-05-24 10:10:00,87.2,87.21,87.12,87.17,8062.0,85.4408,85.4506,85.3624,85.4114,8062.0
2024-05-24 10:20:00,87.17,87.22,87.16,87.19,8991.0,85.4114,85.4604,85.4016,85.431,8991.0
2024-05-24 10:30:00,87.18,87.3,87.11,87.11,16590.0,85.4212,85.5387,85.3526,85.3526,16590.0
2024-05-24 10:40:00,87.11,87.17,87.05,87.17,13732.0,85.3526,85.4114,85.2938,85.4114,13732.0
2024-05-24 10:50:00,87.17,87.24,87.14,87.18,7093.0,85.4114,85.48,85.382,85.4212,7093.0
2024-05-24 11:00:00,87.16,87.33,87.14,87.3,10120.0,85.4016,85.5681,85.382,85.5387,10120.0
2024-05-24 11:10:00,87.31,87.36,87.25,87.32,6710.0,85.5485,85.5975,85.4898,85.5583,6710.0
2024-05-24 11:20:00,87.3,87.31,87.23,87.28,6370.0,85.5387,85.5485,85.4702,85.5191,6370.0
2024-05-24 11:30:00,87.27,87.31,87.16,87.16,9507.0,85.5093,85.5485,85.4016,85.4016,9507.0
2024-05-24 11:40:00,87.17,87.2,87.1,87.14,8119.0,85.4114,85.4408,85.3428,85.382,8119.0
2024-05-24 11:50:00,87.13,87.14,87.07,87.1,30074.0,85.3722,85.382,85.3134,85.3428,30074.0
2024-05-24 12:00:00,87.09,87.2,87.08,87.17,13556.0,85.333,85.4408,85.3232,85.4114,13556.0
2024-05-24 12:10:00,87.17,87.27,87.17,87.26,7504.0,85.4114,85.5093,85.4114,85.4996,7504.0
2024-05-24 12:20:00,87.25,87.36,87.25,87.27,8355.0,85.4898,85.5975,85.4898,85.5093,8355.0
2024-05-24 12:30:00,87.32,87.33,87.26,87.29,7293.0,85.5583,85.5681,85.4996,85.5289,7293.0
2024-05-24 12:40:00,87.26,87.29,87.23,87.23,6249.0,85.4996,85.5289,85.4702,85.4702,6249.0
2024-05-24 12:50:00,87.22,87.23,87.16,87.18,3410.0,85.4604,85.4702,85.4016,85.4212,3410.0
2024-05-24 13:00:00,87.17,87.22,87.17,87.18,6507.0,85.4114,85.4604,85.4114,85.4212,6507.0
2024-05-24 13:10:00,87.19,87.25,87.17,87.23,7418.0,85.431,85.4898,85.4114,85.4702,7418.0
2024-05-24 13:20:00,87.23,87.33,87.2,87.32,7678.0,85.4702,85.5681,85.4408,85.5583,7678.0
2024-05-24 13:30:00,87.31,87.34,87.29,87.29,5948.0,85.5485,85.5779,85.5289,85.5289,5948.0
2024-05-24 13:40:00,87.3,87.3,87.26,87.3,5613.0,85.5387,85.5387,85.4996,85.5387,5613.0
2024-05-24 13:50:00,87.29,87.32,87.19,87.23,15285.0,85.5289,85.5583,85.431,85.4702,15285.0
2024-05-24 14:00:00,87.22,87.34,87.22,87.34,5348.0,85.4604,85.5779,85.4604,85.5779,5348.0
2024-05-24 14:10:00,87.33,87.35,87.29,87.33,9354.0,85.5681,85.5877,85.5289,85.5681,9354.0
2024-05-24 14:20:00,87.33,87.35,87.3,87.35,6187.0,85.5681,85.5877,85.5387,85.5877,6187.0
2024-05-24 14:30:00,87.35,87.48,87.34,87.45,9165.0,85.5877,85.7151,85.5779,85.6857,9165.0
2024-05-24 14:40:00,87.46,87.52,87.45,87.49,10518.0,85.6955,85.7543,85.6857,85.7249,10518.0
2024-05-24 14:50:00,87.49,87.5,87.42,87.46,7960.0,85.7249,85.7347,85.6563,85.6955,7960.0
2024-05-24 15:00:00,87.46,87.48,87.38,87.43,10115.0,85.6955,85.7151,85.6171,85.6661,10115.0
2024-05-24 15:10:00,87.43,87.53,87.43,87.52,9282.0,85.6661,85.7641,85.6661,85.7543,9282.0
2024-05-24 15:20:00,87.5,87.51,87.46,87.47,11331.0,85.7347,85.7445,85.6955,85.7053,11331.0
2024-05-24 15:30:00,87.45,87.55,87.44,87.54,11051.0,85.6857,85.7837,85.6759,85.7739,11051.0
2024-05-24 15:40:00,87.53,87.53,87.42,87.47,24963.0,85.7641,85.7641,85.6563,85.7053,24963.0
2024-05-24 15:50:00,87.46,87.71,87.46,87.69,154745.0,85.6955,85.9405,85.6955,85.9209,154745.0
2024-05-28 09:30:00,87.5,87.5,87.11,87.33,45931.0,85.7347,85.7347,85.3526,85.5681,45931.0
2024-05-28 09:40:00,87.33,87.33,87.09,87.3,16537.0,85.5681,85.5681,85.333,85.5387,16537.0
2024-05-28 09:50:00,87.27,87.27,87.07,87.16,12295.0,85.5093,85.5093,85.3134,85.4016,12295.0
2024-05-28 10:00:00,87.17,87.39,87.17,87.35,23311.0,85.4114,85.6269,85.4114,85.5877,23311.0
2024-05-28 10:10:00,87.36,87.36,87.14,87.16,14396.0,85.5975,85.5975,85.382,85.4016,14396.0
2024-05-28 10:20:00,87.16,87.37,87.15,87.3,13005.0,85.4016,85.6073,85.3918,85.5387,13005.0
2024-05-28 10:30:00,87.29,87.39,87.26,87.34,21509.0,85.5289,85.6269,85.4996,85.5779,21509.0
2024-05-28 10:40:00,87.34,87.36,87.28,87.29,23829.0,85.5779,85.5975,85.5191,85.5289,23829.0
2024-05-28 10:50:00,87.3,87.3,87.06,87.1,25502.0,85.5387,85.5387,85.3036,85.3428,25502.0
2024-05-28 11:00:00,87.1,87.24,87.06,87.24,14588.0,85.3428,85.48,85.3036,85.48,14588.0
2024-05-28 11:10:00,87.23,87.32,87.22,87.26,15058.0,85.4702,85.5583,85.4604,85.4996,15058.0
2024-05-28 11:20:00,87.27,87.36,87.21,87.23,39520.0,85.5093,85.5975,85.4506,85.4702,39520.0
2024-05-28 11:30:00,87.22,87.24,87.17,87.19,16512.0,85.4604,85.48,85.4114,85.431,16512.0
2024-05-28 11:40:00,87.19,87.26,87.19,87.24,13541.0,85.431,85.4996,85.431,85.48,13541.0
2024-05-28 11:50:00,87.25,87.28,87.22,87.28,15568.0,85.4898,85.5191,85.4604,85.5191,15568.0
2024-05-28 12:00:00,87.28,87.29,87.21,87.24,15227.0,85.5191,85.5289,85.4506,85.48,15227.0
2024-05-28 12:10:00,87.24,87.29,87.23,87.28,11768.0,85.48,85.5289,85.4702,85.5191,11768.0
2024-05-28 12:20:00,87.28,87.31,87.24,87.25,14638.0,85.5191,85.5485,85.48,85.4898,14638.0
2024-05-28 12:30:00,87.26,87.3,87.23,87.3,9912.0,85.4996,85.5387,85.4702,85.5387,9912.0
2024-05-28 12:40:00,87.3,87.31,87.23,87.26,18011.0,85.5387,85.5485,85.4702,85.4996,18011.0
2024-05-28 12:50:00,87.26,87.28,87.2,87.22,12367.0,85.4996,85.5191,85.4408,85.4604,12367.0
2024-05-28 13:00:00,87.22,87.23,87.09,87.23,15982.0,85.4604,85.4702,85.333,85.4702,15982.0
2024-05-28 13:10:00,87.23,87.24,87.18,87.19,17298.0,85.4702,85.48,85.4212,85.431,17298.0
2024-05-28 13:20:00,87.19,87.24,87.14,87.14,31219.0,85.431,85.48,85.382,85.382,31219.0
2024-05-28 13:30:00,87.11,87.15,87.05,87.06,22915.0,85.3526,85.3918,85.2938,85.3036,22915.0
2024-05-28 13:40:00,87.05,87.09,87.0,87.06,25362.0,85.2938,85.333,85.2448,85.3036,25362.0
2024-05-28 13:50:00,87.05,87.07,86.98,87.07,32806.0,85.2938,85.3134,85.2252,85.3134,32806.0
2024-05-28 14:00:00,87.06,87.06,86.98,87.03,32937.0,85.3036,85.3036,85.2252,85.2742,32937.0
2024-05-28 14:10:00,87.04,87.1,86.96,87.1,20631.0,85.284,85.3428,85.2056,85.3428,20631.0
2024-05-28 14:20:00,87.1,87.11,86.99,87.03,20742.0,85.3428,85.3526,85.235,85.2742,20742.0
2024-05-28 14:30:00,87.02,87.03,86.96,86.99,25599.0,85.2644,85.2742,85.2056,85.235,25599.0
2024-05-28 14:40:00,87.01,87.06,86.94,86.98,16117.0,85.2546,85.3036,85.186,85.2252,16117.0
2024-05-28 14:50:00,86.98,87.01,86.94,86.99,21584.0,85.2252,85.2546,85.186,85.235,21584.0
2024-05-28 15:00:00,87.0,87.05,86.92,86.98,116299.0,85.2448,85.2938,85.1664,85.2252,116299.0
2024-05-28 15:10:00,86.98,87.05,86.95,87.04,25744.0,85.2252,85.2938,85.1958,85.284,25744.0
2024-05-28 15:20:00,87.06,87.14,87.05,87.09,24952.0,85.3036,85.382,85.2938,85.333,24952.0
2024-05-28 15:30:00,87.09,87.19,87.09,87.17,22956.0,85.333,85.431,85.333,85.4114,22956.0
2024-05-28 15:40:00,87.17,87.23,87.15,87.2,42417.0,85.4114,85.4702,85.3918,85.4408,42417.0
2024-05-28 15:50:00,87.2,87.29,87.07,87.27,229977.0,85.4408,85.5289,85.3134,85.5093,229977.0
2024-05-29 09:30:00,86.98,87.02,86.56,86.77,30462.0,85.2252,85.2644,84.8137,85.0194,30462.0
2024-05-29 09:40:00,86.83,86.93,86.75,86.82,11452.0,85.0782,85.1762,84.9998,85.0684,11452.0
2024-05-29 09:50:00,86.83,86.86,86.65,86.83,10989.0,85.0782,85.1076,84.9019,85.0782,10989.0
2024-05-29 10:00:00,86.83,86.93,86.8,86.91,15458.0,85.0782,85.1762,85.0488,85.1566,15458.0
2024-05-29 10:10:00,86.9,86.91,86.7,86.81,9552.0,85.1468,85.1566,84.9508,85.0586,9552.0
2024-05-29 10:20:00,86.83,86.84,86.72,86.73,6630.0,85.0782,85.088,84.9704,84.9802,6630.0
2024-05-29 10:30:00,86.73,86.76,86.61,86.75,20329.0,84.9802,85.0096,84.8627,84.9998,20329.0
2024-05-29 10:40:00,86.75,86.88,86.75,86.88,13665.0,84.9998,85.1272,84.9998,85.1272,13665.0
2024-05-29 10:50:00,86.89,86.91,86.79,86.82,20180.0,85.137,85.1566,85.039,85.0684,20180.0
2024-05-29 11:00:00,86.82,86.86,86.77,86.84,21247.0,85.0684,85.1076,85.0194,85.088,21247.0
2024-05-29 11:10:00,86.83,86.92,86.79,86.87,16785.0,85.0782,85.1664,85.039,85.1174,16785.0
2024-05-29 11:20:00,86.87,86.89,86.81,86.86,11215.0,85.1174,85.137,85.0586,85.1076,11215.0
2024-05-29 11:30:00,86.86,87.01,86.85,86.96,12147.0,85.1076,85.2546,85.0978,85.2056,12147.0
2024-05-29 11:40:00,86.97,87.0,86.93,86.96,13087.0,85.2154,85.2448,85.1762,85.2056,13087.0
2024-05-29 11:50:00,86.97,87.05,86.97,87.04,13293.0,85.2154,85.2938,85.2154,85.284,13293.0
2024-05-29 12:00:00,87.03,87.05,87.0,87.01,12139.0,85.2742,85.2938,85.2448,85.2546,12139.0
2024-05-29 12:10:00,87.0,87.07,87.0,87.07,10407.0,85.2448,85.3134,85.2448,85.3134,10407.0
2024-05-29 12:20:00,87.08,87.17,87.07,87.17,13903.0,85.3232,85.4114,85.3134,85.4114,13903.0
2024-05-29 12:30:00,87.18,87.25,87.15,87.23,11504.0,85.4212,85.4898,85.3918,85.4702,11504.0
2024-05-29 12:40:00,87.23,87.29,87.2,87.28,16834.0,85.4702,85.5289,85.4408,85.5191,16834.0
2024-05-29 12:50:00,87.28,87.34,87.27,87.29,6194.0,85.5191,85.5779,85.5093,85.5289,6194.0
2024-05-29 13:00:00,87.3,87.33,87.23,87.29,11097.0,85.5387,85.5681,85.4702,85.5289,11097.0
2024-05-29 13:10:00,87.3,87.34,87.27,87.3,9900.0,85.5387,85.5779,85.5093,85.5387,9900.0
2024-05-29 13:20:00,87.3,87.38,87.29,87.37,7888.0,85.5387,85.6171,85.5289,85.6073,7888.0
2024-05-29 13:30:00,87.38,87.4,87.3,87.35,14036.0,85.6171,85.6367,85.5387,85.5877,14036.0
2024-05-29 13:40:00,87.36,87.37,87.3,87.31,12382.0,85.5975,85.6073,85.5387,85.5485,12382.0
2024-05-29 13:50:00,87.33,87.43,87.32,87.41,10784.0,85.5681,85.6661,85.5583,85.6465,10784.0
2024-05-29 14:00:00,87.42,87.42,87.34,87.37,10282.0,85.6563,85.6563,85.5779,85.6073,10282.0
2024-05-29 14:10:00,87.38,87.38,87.33,87.33,12461.0,85.6171,85.6171,85.5681,85.5681,12461.0
2024-05-29 14:20:00,87.34,87.44,87.33,87.41,12973.0,85.5779,85.6759,85.5681,85.6465,12973.0
2024-05-29 14:30:00,87.41,87.42,87.36,87.4,11384.0,85.6465,85.6563,85.5975,85.6367,11384.0
2024-05-29 14:40:00,87.4,87.44,87.35,87.36,13196.0,85.6367,85.6759,85.5877,85.5975,13196.0
2024-05-29 14:50:00,87.36,87.36,87.31,87.34,24884.0,85.5975,85.5975,85.5485,85.5779,24884.0
2024-05-29 15:00:00,87.35,87.44,87.34,87.41,12238.0,85.5877,85.6759,85.5779,85.6465,12238.0
2024-05-29 15:10:00,87.41,87.42,87.37,87.4,13620.0,85.6465,85.6563,85.6073,85.6367,13620.0
2024-05-29 15:20:00,87.39,87.49,87.39,87.45,17822.0,85.6269,85.7249,85.6269,85.6857,17822.0
2024-05-29 15:30:00,87.44,87.5,87.42,87.5,15896.0,85.6759,85.7347,85.6563,85.7347,15896.0
2024-05-29 15:40:00,87.5,87.5,87.35,87.36,31459.0,85.7347,85.7347,85.5877,85.5975,31459.0
2024-05-29 15:50:00,87.36,87.37,87.06,87.2,136357.0,85.5975,85.6073,85.3036,85.4408,136357.0
2024-05-30 09:30:00,87.16,87.61,86.97,87.39,25957.0,85.4016,85.8425,85.2154,85.6269,25957.0
2024-05-30 09:40:00,87.37,87.38,87.16,87.23,11114.0,85.6073,85.6171,85.4016,85.4702,11114.0
2024-05-30 09:50:00,87.25,87.41,87.21,87.41,11021.0,85.4898,85.6465,85.4506,85.6465,11021.0
2024-05-30 10:00:00,87.41,87.46,87.29,87.37,19152.0,85.6465,85.6955,85.5289,85.6073,19152.0
2024-05-30 10:10:00,87.38,87.47,87.32,87.47,14914.0,85.6171,85.7053,85.5583,85.7053,14914.0
2024-05-30 10:20:00,87.47,87.56,87.47,87.48,18771.0,85.7053,85.7935,85.7053,85.7151,18771.0
2024-05-30 10:30:00,87.47,87.59,87.45,87.49,12646.0,85.7053,85.8229,85.6857,85.7249,12646.0
2024-05-30 10:40:00,87.5,87.65,87.5,87.65,10907.0,85.7347,85.8817,85.7347,85.8817,10907.0
2024-05-30 10:50:00,87.66,87.71,87.65,87.67,8674.0,85.8915,85.9405,85.8817,85.9013,8674.0
2024-05-30 11:00:00,87.67,87.74,87.66,87.74,11151.0,85.9013,85.9699,85.8915,85.9699,11151.0
2024-05-30 11:10:00,87.75,87.89,87.75,87.89,10981.0,85.9797,86.1168,85.9797,86.1168,10981.0
2024-05-30 11:20:00,87.89,87.94,87.84,87.88,16260.0,86.1168,86.1658,86.0678,86.107,16260.0
2024-05-30 11:30:00,87.87,87.94,87.84,87.87,12200.0,86.0972,86.1658,86.0678,86.0972,12200.0
2024-05-30 11:40:00,87.86,87.86,87.8,87.81,9574.0,86.0874,86.0874,86.0287,86.0385,9574.0
2024-05-30 11:50:00,87.82,87.86,87.8,87.85,8701.0,86.0483,86.0874,86.0287,86.0776,8701.0
2024-05-30 12:00:00,87.86,87.96,87.85,87.94,16420.0,86.0874,86.1854,86.0776,86.1658,16420.0
2024-05-30 12:10:00,87.95,88.04,87.95,88.02,14931.0,86.1756,86.2638,86.1756,86.2442,14931.0
2024-05-30 12:20:00,88.04,88.07,88.0,88.02,16312.0,86.2638,86.2932,86.2246,86.2442,16312.0
2024-05-30 12:30:00,88.02,88.15,88.02,88.14,25800.0,86.2442,86.3716,86.2442,86.3618,25800.0
2024-05-30 12:40:00,88.14,88.16,88.1,88.12,10230.0,86.3618,86.3814,86.3226,86.3422,10230.0
2024-05-30 12:50:00,88.11,88.25,88.11,88.22,8107.0,86.3324,86.4696,86.3324,86.4402,8107.0
2024-05-30 13:00:00,88.22,88.26,88.2,88.23,9903.0,86.4402,86.4794,86.4206,86.45,9903.0
2024-05-30 13:10:00,88.22,88.26,88.2,88.22,9902.0,86.4402,86.4794,86.4206,86.4402,9902.0
2024-05-30 13:20:00,88.22,88.27,88.1,88.12,14473.0,86.4402,86.4892,86.3226,86.3422,14473.0
2024-05-30 13:30:00,88.12,88.17,88.06,88.07,7437.0,86.3422,86.3912,86.2834,86.2932,7437.0
2024-05-30 13:40:00,88.08,88.18,88.04,88.17,11571.0,86.303,86.401,86.2638,86.3912,11571.0
2024-05-30 13:50:00,88.17,88.22,88.15,88.21,9699.0,86.3912,86.4402,86.3716,86.4304,9699.0
2024-05-30 14:00:00,88.21,88.25,88.18,88.25,9939.0,86.4304,86.4696,86.401,86.4696,9939.0
2024-05-30 14:10:00,88.25,88.31,88.2,88.23,14696.0,86.4696,86.5284,86.4206,86.45,14696.0
2024-05-30 14:20:00,88.22,88.23,88.08,88.22,10752.0,86.4402,86.45,86.303,86.4402,10752.0
2024-05-30 14:30:00,88.21,88.26,88.16,88.19,25555.0,86.4304,86.4794,86.3814,86.4108,25555.0
2024-05-30 14:40:00,88.2,88.32,88.2,88.3,10826.0,86.4206,86.5382,86.4206,86.5186,10826.0
2024-05-30 14:50:00,88.31,88.37,88.31,88.36,11152.0,86.5284,86.5872,86.5284,86.5774,11152.0
2024-05-30 15:00:00,88.36,88.4,88.31,88.31,13166.0,86.5774,86.6166,86.5284,86.5284,13166.0
2024-05-30 15:10:00,88.33,88.38,88.3,88.31,18111.0,86.548,86.597,86.5186,86.5284,18111.0
2024-05-30 15:20:00,88.32,88.39,88.29,88.37,20036.0,86.5382,86.6068,86.5088,86.5872,20036.0
2024-05-30 15:30:00,88.37,88.4,88.23,88.23,27728.0,86.5872,86.6166,86.45,86.45,27728.0
2024-05-30 15:40:00,88.24,88.26,88.01,88.03,37662.0,86.4598,86.4794,86.2344,86.254,37662.0
2024-05-30 15:50:00,88.03,88.04,87.85,87.98,191011.0,86.254,86.2638,86.0776,86.205,191011.0
2024-05-31 09:30:00,88.0,88.49,88.0,88.46,34924.0,86.2246,86.7047,86.2246,86.6753,34924.0
2024-05-31 09:40:00,88.46,88.78,88.42,88.64,28971.0,86.6753,86.9889,86.6361,86.8517,28971.0
2024-05-31 09:50:00,88.64,88.79,88.64,88.7,19289.0,86.8517,86.9987,86.8517,86.9105,19289.0
2024-05-31 10:00:00,88.7,88.78,88.57,88.58,19435.0,86.9105,86.9889,86.7831,86.7929,19435.0
2024-05-31 10:10:00,88.57,88.58,88.34,88.42,11722.0,86.7831,86.7929,86.5578,86.6361,11722.0
2024-05-31 10:20:00,88.4,88.57,88.38,88.51,18927.0,86.6166,86.7831,86.597,86.7243,18927.0
2024-05-31 10:30:00,88.54,88.7,88.49,88.65,27496.0,86.7537,86.9105,86.7047,86.8615,27496.0
2024-05-31 10:40:00,88.65,88.73,88.61,88.71,23513.0,86.8615,86.9399,86.8223,86.9203,23513.0
2024-05-31 10:50:00,88.69,88.69,88.55,88.6,17382.0,86.9007,86.9007,86.7635,86.8125,17382.0
2024-05-31 11:00:00,88.62,88.67,88.53,88.63,14441.0,86.8321,86.8811,86.7439,86.8419,14441.0
2024-05-31 11:10:00,88.62,88.68,88.58,88.59,18455.0,86.8321,86.8909,86.7929,86.8027,18455.0
2024-05-31 11:20:00,88.57,88.66,88.5,88.65,15825.0,86.7831,86.8713,86.7145,86.8615,15825.0
2024-05-31 11:30:00,88.66,88.67,88.45,88.52,16470.0,86.8713,86.8811,86.6655,86.7341,16470.0
2024-05-31 11:40:00,88.52,88.58,88.52,88.57,11727.0,86.7341,86.7929,86.7341,86.7831,11727.0
2024-05-31 11:50:00,88.57,88.59,88.49,88.58,13383.0,86.7831,86.8027,86.7047,86.7929,13383.0
2024-05-31 12:00:00,88.58,88.65,88.53,88.64,19184.0,86.7929,86.8615,86.7439,86.8517,19184.0
2024-05-31 12:10:00,88.64,88.76,88.63,88.75,18609.0,86.8517,86.9693,86.8419,86.9595,18609.0
2024-05-31 12:20:00,88.75,88.83,88.72,88.82,21225.0,86.9595,87.0379,86.9301,87.0281,21225.0
2024-05-31 12:30:00,88.82,88.95,88.79,88.93,18320.0,87.0281,87.1555,86.9987,87.1359,18320.0
2024-05-31 12:40:00,88.93,88.96,88.84,88.91,24487.0,87.1359,87.1653,87.0477,87.1163,24487.0
2024-05-31 12:50:00,88.91,89.07,88.91,89.07,32836.0,87.1163,87.273,87.1163,87.273,32836.0
2024-05-31 13:00:00,89.07,89.11,89.03,89.09,25792.0,87.273,87.3122,87.2338,87.2926,25792.0
2024-05-31 13:10:00,89.09,89.1,88.99,89.03,26437.0,87.2926,87.3024,87.1946,87.2338,26437.0
2024-05-31 13:20:00,89.03,89.03,88.91,88.98,29904.0,87.2338,87.2338,87.1163,87.1849,29904.0
2024-05-31 13:30:00,88.98,89.06,88.95,88.98,26480.0,87.1849,87.2632,87.1555,87.1849,26480.0
2024-05-31 13:40:00,88.98,88.99,88.83,88.84,17037.0,87.1849,87.1946,87.0379,87.0477,17037.0
2024-05-31 13:50:00,88.84,88.94,88.84,88.92,14884.0,87.0477,87.1457,87.0477,87.1261,14884.0
2024-05-31 14:00:00,88.92,89.11,88.92,89.11,20700.0,87.1261,87.3122,87.1261,87.3122,20700.0
2024-05-31 14:10:00,89.11,89.13,89.0,89.1,22495.0,87.3122,87.3318,87.2044,87.3024,22495.0
2024-05-31 14:20:00,89.1,89.19,88.93,88.96,81465.0,87.3024,87.3906,87.1359,87.1653,81465.0
2024-05-31 14:30:00,89.0,89.06,88.92,89.0,24137.0,87.2044,87.2632,87.1261,87.2044,24137.0
2024-05-31 14:40:00,88.99,89.04,88.92,88.94,22350.0,87.1946,87.2436,87.1261,87.1457,22350.0
2024-05-31 14:50:00,88.95,89.06,88.95,89.04,24335.0,87.1555,87.2632,87.1555,87.2436,24335.0
2024-05-31 15:00:00,89.04,89.08,88.9,89.04,35291.0,87.2436,87.2828,87.1065,87.2436,35291.0
2024-05-31 15:10:00,89.04,89.04,88.93,88.95,42900.0,87.2436,87.2436,87.1359,87.1555,42900.0
2024-05-31 15:20:00,88.97,89.02,88.93,88.94,25160.0,87.1751,87.224,87.1359,87.1457,25160.0
2024-05-31 15:30:00,88.94,88.98,88.89,88.96,39437.0,87.1457,87.1849,87.0967,87.1653,39437.0
2024-05-31 15:40:00,88.97,89.37,88.96,89.32,131219.0,87.1751,87.567,87.1653,87.518,131219.0
2024-05-31 15:50:00,89.33,89.91,89.28,89.88,348411.0,87.5278,88.0961,87.4788,88.0667,348411.0
2024-06-03 09:30:00,89.71,89.83,89.01,89.14,74167.0,87.9001,88.0177,87.2142,87.3416,74167.0
2024-06-03 09:40:00,89.1,89.47,88.96,89.47,28816.0,87.3024,87.665,87.1653,87.665,28816.0
2024-06-03 09:50:00,89.4,89.59,89.28,89.52,23127.0,87.5964,87.7825,87.4788,87.714,23127.0
2024-06-03 10:00:00,89.56,89.68,89.12,89.17,49534.0,87.7531,87.8707,87.322,87.371,49534.0
2024-06-03 10:10:00,89.18,89.72,89.18,89.69,19719.0,87.3808,87.9099,87.3808,87.8805,19719.0
2024-06-03 10:20:00,89.72,89.75,89.63,89.64,12780.0,87.9099,87.9393,87.8217,87.8315,12780.0
2024-06-03 10:30:00,89.63,89.63,89.26,89.26,21697.0,87.8217,87.8217,87.4592,87.4592,21697.0
2024-06-03 10:40:00,89.19,89.34,89.0,89.34,18640.0,87.3906,87.5376,87.2044,87.5376,18640.0
2024-06-03 10:50:00,89.28,89.34,88.9,88.98,12931.0,87.4788,87.5376,87.1065,87.1849,12931.0
2024-06-03 11:00:00,89.0,89.16,88.82,88.82,27228.0,87.2044,87.3612,87.0281,87.0281,27228.0
2024-06-03 11:10:00,88.88,89.06,88.82,89.0,11806.0,87.0869,87.2632,87.0281,87.2044,11806.0
2024-06-03 11:20:00,89.04,89.04,88.83,88.87,22386.0,87.2436,87.2436,87.0379,87.0771,22386.0
2024-06-03 11:30:00,88.89,89.03,88.63,88.92,20880.0,87.0967,87.2338,86.8419,87.1261,20880.0
2024-06-03 11:40:00,88.9,88.9,88.72,88.78,12867.0,87.1065,87.1065,86.9301,86.9889,12867.0
2024-06-03 11:50:00,88.79,88.93,88.79,88.92,13948.0,86.9987,87.1359,86.9987,87.1261,13948.0
2024-06-03 12:00:00,88.95,89.06,88.91,88.95,11656.0,87.1555,87.2632,87.1163,87.1555,11656.0
2024-06-03 12:10:00,88.95,88.99,88.85,88.91,11216.0,87.1555,87.1946,87.0575,87.1163,11216.0
2024-06-03 12:20:00,88.88,89.01,88.87,88.92,22928.0,87.0869,87.2142,87.0771,87.1261,22928.0
2024-06-03 12:30:00,88.92,88.92,88.71,88.73,11940.0,87.1261,87.1261,86.9203,86.9399,11940.0
2024-06-03 12:40:00,88.75,88.75,88.58,88.72,58667.0,86.9595,86.9595,86.7929,86.9301,58667.0
2024-06-03 12:50:00,88.73,88.79,88.64,88.76,11907.0,86.9399,86.9987,86.8517,86.9693,11907.0
2024-06-03 13:00:00,88.78,88.86,88.73,88.73,10914.0,86.9889,87.0673,86.9399,86.9399,10914.0
2024-06-03 13:10:00,88.75,88.76,88.64,88.74,11713.0,86.9595,86.9693,86.8517,86.9497,11713.0
2024-06-03 13:20:00,88.76,88.82,88.76,88.78,11694.0,86.9693,87.0281,86.9693,86.9889,11694.0
2024-06-03 13:30:00,88.79,88.85,88.72,88.85,13320.0,86.9987,87.0575,86.9301,87.0575,13320.0
2024-06-03 13:40:00,88.85,88.91,88.8,88.8,14252.0,87.0575,87.1163,87.0085,87.0085,14252.0
2024-06-03 13:50:00,88.81,88.84,88.79,88.83,13456.0,87.0183,87.0477,86.9987,87.0379,13456.0
2024-06-03 14:00:00,88.84,88.98,88.84,88.86,16892.0,87.0477,87.1849,87.0477,87.0673,16892.0
2024-06-03 14:10:00,88.88,88.89,88.76,88.87,19415.0,87.0869,87.0967,86.9693,87.0771,19415.0
2024-06-03 14:20:00,88.86,88.95,88.81,88.81,18541.0,87.0673,87.1555,87.0183,87.0183,18541.0
2024-06-03 14:30:00,88.83,88.93,88.82,88.93,12738.0,87.0379,87.1359,87.0281,87.1359,12738.0
2024-06-03 14:40:00,88.94,89.02,88.94,88.99,14228.0,87.1457,87.224,87.1457,87.1946,14228.0
2024-06-03 14:50:00,89.0,89.0,88.91,88.95,19031.0,87.2044,87.2044,87.1163,87.1555,19031.0
2024-06-03 15:00:00,88.97,89.01,88.94,88.95,15530.0,87.1751,87.2142,87.1457,87.1555,15530.0
2024-06-03 15:10:00,88.94,89.07,88.93,89.01,65558.0,87.1457,87.273,87.1359,87.2142,65558.0
2024-06-03 15:20:00,89.0,89.0,88.93,88.95,19304.0,87.2044,87.2044,87.1359,87.1555,19304.0
2024-06-03 15:30:00,88.94,88.99,88.89,88.89,27457.0,87.1457,87.1946,87.0967,87.0967,27457.0
2024-06-03 15:40:00,88.9,88.9,88.64,88.67,51587.0,87.1065,87.1065,86.8517,86.8811,51587.0
2024-06-03 15:50:00,88.67,88.92,88.57,88.92,249949.0,86.8811,87.1261,86.7831,87.1261,249949.0
2024-06-04 09:30:00,88.48,89.24,88.16,88.93,31278.0,86.6949,87.4396,86.3814,87.1359,31278.0
2024-06-04 09:40:00,88.97,89.23,88.84,89.18,10457.0,87.1751,87.4298,87.0477,87.3808,10457.0
2024-06-04 09:50:00,89.14,89.15,88.93,89.1,14473.0,87.3416,87.3514,87.1359,87.3024,14473.0
2024-06-04 10:00:00,89.15,89.24,88.92,88.93,38126.0,87.3514,87.4396,87.1261,87.1359,38126.0
2024-06-04 10:10:00,88.91,89.17,88.9,88.98,13287.0,87.1163,87.371,87.1065,87.1849,13287.0
2024-06-04 10:20:00,88.96,88.98,88.89,88.96,16746.0,87.1653,87.1849,87.0967,87.1653,16746.0
2024-06-04 10:30:00,88.96,88.98,88.87,88.91,12257.0,87.1653,87.1849,87.0771,87.1163,12257.0
2024-06-04 10:40:00,88.92,88.99,88.87,88.89,10486.0,87.1261,87.1946,87.0771,87.0967,10486.0
2024-06-04 10:50:00,88.89,88.91,88.62,88.64,16428.0,87.0967,87.1163,86.8321,86.8517,16428.0
2024-06-04 11:00:00,88.62,88.64,88.44,88.45,15652.0,86.8321,86.8517,86.6557,86.6655,15652.0
2024-06-04 11:10:00,88.43,88.46,88.31,88.38,19499.0,86.6459,86.6753,86.5284,86.597,19499.0
2024-06-04 11:20:00,88.38,88.47,88.36,88.43,10949.0,86.597,86.6851,86.5774,86.6459,10949.0
2024-06-04 11:30:00,88.42,88.42,88.3,88.36,8942.0,86.6361,86.6361,86.5186,86.5774,8942.0
2024-06-04 11:40:00,88.36,88.36,88.17,88.17,12066.0,86.5774,86.5774,86.3912,86.3912,12066.0
2024-06-04 11:50:00,88.19,88.19,88.0,88.0,17119.0,86.4108,86.4108,86.2246,86.2246,17119.0
2024-06-04 12:00:00,88.0,88.0,87.83,87.9,18591.0,86.2246,86.2246,86.0581,86.1266,18591.0
2024-06-04 12:10:00,87.9,88.03,87.88,88.03,12993.0,86.1266,86.254,86.107,86.254,12993.0
2024-06-04 12:20:00,88.03,88.08,87.99,88.06,17391.0,86.254,86.303,86.2148,86.2834,17391.0
2024-06-04 12:30:00,88.08,88.1,87.96,87.98,12041.0,86.303,86.3226,86.1854,86.205,12041.0
2024-06-04 12:40:00,87.99,88.13,87.98,88.08,10024.0,86.2148,86.352,86.205,86.303,10024.0
2024-06-04 12:50:00,88.08,88.12,87.99,88.1,6735.0,86.303,86.3422,86.2148,86.3226,6735.0
2024-06-04 13:00:00,88.12,88.12,87.98,88.0,8812.0,86.3422,86.3422,86.205,86.2246,8812.0
2024-06-04 13:10:00,88.01,88.13,88.01,88.13,8604.0,86.2344,86.352,86.2344,86.352,8604.0
2024-06-04 13:20:00,88.14,88.18,88.08,88.17,9921.0,86.3618,86.401,86.303,86.3912,9921.0
2024-06-04 13:30:00,88.19,88.2,88.07,88.08,13660.0,86.4108,86.4206,86.2932,86.303,13660.0
2024-06-04 13:40:00,88.1,88.15,88.09,88.14,6320.0,86.3226,86.3716,86.3128,86.3618,6320.0
2024-06-04 13:50:00,88.15,88.16,88.11,88.12,8162.0,86.3716,86.3814,86.3324,86.3422,8162.0
2024-06-04 14:00:00,88.12,88.17,88.1,88.15,9837.0,86.3422,86.3912,86.3226,86.3716,9837.0
2024-06-04 14:10:00,88.14,88.29,88.14,88.25,13042.0,86.3618,86.5088,86.3618,86.4696,13042.0
2024-06-04 14:20:00,88.26,88.34,88.16,88.19,13288.0,86.4794,86.5578,86.3814,86.4108,13288.0
2024-06-04 14:30:00,88.19,88.19,88.14,88.15,6170.0,86.4108,86.4108,86.3618,86.3716,6170.0
2024-06-04 14:40:00,88.15,88.2,88.12,88.2,11301.0,86.3716,86.4206,86.3422,86.4206,11301.0
2024-06-04 14:50:00,88.2,88.24,88.17,88.19,11451.0,86.4206,86.4598,86.3912,86.4108,11451.0
2024-06-04 15:00:00,88.17,88.17,88.02,88.11,11732.0,86.3912,86.3912,86.2442,86.3324,11732.0
2024-06-04 15:10:00,88.11,88.17,88.1,88.13,11158.0,86.3324,86.3912,86.3226,86.352,11158.0
2024-06-04 15:20:00,88.12,88.17,88.07,88.1,14839.0,86.3422,86.3912,86.2932,86.3226,14839.0
2024-06-04 15:30:00,88.09,88.17,88.09,88.1,16942.0,86.3128,86.3912,86.3128,86.3226,16942.0
2024-06-04 15:40:00,88.11,88.11,87.98,88.05,17643.0,86.3324,86.3324,86.205,86.2736,17643.0
2024-06-04 15:50:00,88.04,88.12,87.99,88.04,119852.0,86.2638,86.3422,86.2148,86.2638,119852.0
2024-06-05 09:30:00,88.15,88.37,87.77,88.04,32344.0,86.3716,86.5872,85.9993,86.2638,32344.0
2024-06-05 09:40:00,88.03,88.35,87.97,88.28,13555.0,86.254,86.5676,86.1952,86.499,13555.0
2024-06-05 09:50:00,88.25,88.27,88.08,88.1,11346.0,86.4696,86.4892,86.303,86.3226,11346.0
2024-06-05 10:00:00,88.1,88.1,87.86,87.9,16433.0,86.3226,86.3226,86.0874,86.1266,16433.0
2024-06-05 10:10:00,87.9,87.9,87.74,87.85,11313.0,86.1266,86.1266,85.9699,86.0776,11313.0
2024-06-05 10:20:00,87.86,87.89,87.7,87.81,10272.0,86.0874,86.1168,85.9307,86.0385,10272.0
2024-06-05 10:30:00,87.78,88.05,87.78,88.02,16949.0,86.0091,86.2736,86.0091,86.2442,16949.0
2024-06-05 10:40:00,88.02,88.22,88.02,88.22,11255.0,86.2442,86.4402,86.2442,86.4402,11255.0
2024-06-05 10:50:00,88.22,88.35,88.2,88.3,12134.0,86.4402,86.5676,86.4206,86.5186,12134.0
2024-06-05 11:00:00,88.29,88.39,88.28,88.28,13228.0,86.5088,86.6068,86.499,86.499,13228.0
2024-06-05 11:10:00,88.28,88.36,88.22,88.32,11992.0,86.499,86.5774,86.4402,86.5382,11992.0
2024-06-05 11:20:00,88.32,88.33,88.25,88.32,8901.0,86.5382,86.548,86.4696,86.5382,8901.0
2024-06-05 11:30:00,88.33,88.34,88.28,88.28,13338.0,86.548,86.5578,86.499,86.499,13338.0
2024-06-05 11:40:00,88.25,88.32,88.25,88.25,14198.0,86.4696,86.5382,86.4696,86.4696,14198.0
2024-06-05 11:50:00,88.24,88.28,88.19,88.2,33675.0,86.4598,86.499,86.4108,86.4206,33675.0
2024-06-05 12:00:00,88.22,88.23,88.18,88.19,7263.0,86.4402,86.45,86.401,86.4108,7263.0
2024-06-05 12:10:00,88.2,88.21,88.1,88.1,8272.0,86.4206,86.4304,86.3226,86.3226,8272.0
2024-06-05 12:20:00,88.1,88.24,88.08,88.23,6813.0,86.3226,86.4598,86.303,86.45,6813.0
2024-06-05 12:30:00,88.21,88.25,88.17,88.22,11864.0,86.4304,86.4696,86.3912,86.4402,11864.0
2024-06-05 12:40:00,88.22,88.27,88.16,88.23,7477.0,86.4402,86.4892,86.3814,86.45,7477.0
2024-06-05 12:50:00,88.23,88.23,88.11,88.18,5444.0,86.45,86.45,86.3324,86.401,5444.0
2024-06-05 13:00:00,88.17,88.23,88.13,88.22,6955.0,86.3912,86.45,86.352,86.4402,6955.0
2024-06-05 13:10:00,88.23,88.23,88.15,88.17,11484.0,86.45,86.45,86.3716,86.3912,11484.0
2024-06-05 13:20:00,88.16,88.26,88.11,88.26,7959.0,86.3814,86.4794,86.3324,86.4794,7959.0
2024-06-05 13:30:00,88.24,88.25,88.2,88.24,8164.0,86.4598,86.4696,86.4206,86.4598,8164.0
2024-06-05 13:40:00,88.24,88.3,88.22,88.3,9471.0,86.4598,86.5186,86.4402,86.5186,9471.0
2024-06-05 13:50:00,88.29,88.35,88.28,88.35,8254.0,86.5088,86.5676,86.499,86.5676,8254.0
2024-06-05 14:00:00,88.36,88.43,88.36,88.39,35704.0,86.5774,86.6459,86.5774,86.6068,35704.0
2024-06-05 14:10:00,88.39,88.44,88.37,88.38,13423.0,86.6068,86.6557,86.5872,86.597,13423.0
2024-06-05 14:20:00,88.37,88.37,88.35,88.37,15552.0,86.5872,86.5872,86.5676,86.5872,15552.0
2024-06-05 14:30:00,88.38,88.49,88.38,88.47,29581.0,86.597,86.7047,86.597,86.6851,29581.0
2024-06-05 14:40:00,88.48,88.57,88.45,88.54,26418.0,86.6949,86.7831,86.6655,86.7537,26418.0
2024-06-05 14:50:00,88.55,88.6,88.53,88.58,24937.0,86.7635,86.8125,86.7439,86.7929,24937.0
2024-06-05 15:00:00,88.59,88.67,88.59,88.64,15566.0,86.8027,86.8811,86.8027,86.8517,15566.0
2024-06-05 15:10:00,88.63,88.63,88.52,88.55,21531.0,86.8419,86.8419,86.7341,86.7635,21531.0
2024-06-05 15:20:00,88.55,88.59,88.5,88.5,21477.0,86.7635,86.8027,86.7145,86.7145,21477.0
2024-06-05 15:30:00,88.49,88.62,88.47,88.58,21968.0,86.7047,86.8321,86.6851,86.7929,21968.0
2024-06-05 15:40:00,88.59,88.59,88.36,88.39,27176.0,86.8027,86.8027,86.5774,86.6068,27176.0
2024-06-05 15:50:00,88.37,88.43,88.3,88.37,116358.0,86.5872,86.6459,86.5186,86.5872,116358.0
2024-06-06 09:30:00,88.45,88.7,88.21,88.56,34379.0,86.6655,86.9105,86.4304,86.7733,34379.0
2024-06-06 09:40:00,88.48,88.87,88.47,88.86,9131.0,86.6949,87.0771,86.6851,87.0673,9131.0
2024-06-06 09:50:00,88.8,89.0,88.78,88.98,6145.0,87.0085,87.2044,86.9889,87.1849,6145.0
2024-06-06 10:00:00,88.98,89.01,88.76,88.89,12662.0,87.1849,87.2142,86.9693,87.0967,12662.0
2024-06-06 10:10:00,88.87,88.88,88.73,88.87,11943.0,87.0771,87.0869,86.9399,87.0771,11943.0
2024-06-06 10:20:00,88.88,88.89,88.79,88.83,10839.0,87.0869,87.0967,86.9987,87.0379,10839.0
2024-06-06 10:30:00,88.83,88.83,88.54,88.56,6480.0,87.0379,87.0379,86.7537,86.7733,6480.0
2024-06-06 10:40:00,88.58,88.58,88.45,88.5,7654.0,86.7929,86.7929,86.6655,86.7145,7654.0
2024-06-06 10:50:00,88.47,88.49,88.41,88.41,7096.0,86.6851,86.7047,86.6263,86.6263,7096.0
2024-06-06 11:00:00,88.44,88.46,88.37,88.43,5564.0,86.6557,86.6753,86.5872,86.6459,5564.0
2024-06-06 11:10:00,88.43,88.5,88.42,88.45,7044.0,86.6459,86.7145,86.6361,86.6655,7044.0
2024-06-06 11:20:00,88.45,88.52,88.43,88.52,5043.0,86.6655,86.7341,86.6459,86.7341,5043.0
2024-06-06 11:30:00,88.52,88.54,88.45,88.49,3822.0,86.7341,86.7537,86.6655,86.7047,3822.0
2024-06-06 11:40:00,88.49,88.53,88.45,88.5,4524.0,86.7047,86.7439,86.6655,86.7145,4524.0
2024-06-06 11:50:00,88.5,88.53,88.48,88.53,6048.0,86.7145,86.7439,86.6949,86.7439,6048.0
2024-06-06 12:00:00,88.5,88.51,88.32,88.33,5621.0,86.7145,86.7243,86.5382,86.548,5621.0
2024-06-06 12:10:00,88.33,88.34,88.21,88.23,11652.0,86.548,86.5578,86.4304,86.45,11652.0
2024-06-06 12:20:00,88.22,88.22,88.07,88.12,6656.0,86.4402,86.4402,86.2932,86.3422,6656.0
2024-06-06 12:30:00,88.13,88.14,88.02,88.06,6659.0,86.352,86.3618,86.2442,86.2834,6659.0
2024-06-06 12:40:00,88.09,88.11,88.06,88.09,4069.0,86.3128,86.3324,86.2834,86.3128,4069.0
2024-06-06 12:50:00,88.09,88.11,87.98,87.99,7312.0,86.3128,86.3324,86.205,86.2148,7312.0
2024-06-06 13:00:00,87.99,88.07,87.93,88.07,8048.0,86.2148,86.2932,86.156,86.2932,8048.0
2024-06-06 13:10:00,88.06,88.15,88.06,88.12,8226.0,86.2834,86.3716,86.2834,86.3422,8226.0
2024-06-06 13:20:00,88.11,88.18,88.09,88.15,7820.0,86.3324,86.401,86.3128,86.3716,7820.0
2024-06-06 13:30:00,88.16,88.2,88.12,88.18,6770.0,86.3814,86.4206,86.3422,86.401,6770.0
2024-06-06 13:40:00,88.17,88.19,88.04,88.04,8575.0,86.3912,86.4108,86.2638,86.2638,8575.0
2024-06-06 13:50:00,88.05,88.13,88.03,88.08,12711.0,86.2736,86.352,86.254,86.303,12711.0
2024-06-06 14:00:00,88.07,88.08,87.91,87.93,39503.0,86.2932,86.303,86.1364,86.156,39503.0
2024-06-06 14:10:00,87.92,88.02,87.92,88.01,9612.0,86.1462,86.2442,86.1462,86.2344,9612.0
2024-06-06 14:20:00,88.01,88.06,88.0,88.03,14625.0,86.2344,86.2834,86.2246,86.254,14625.0
2024-06-06 14:30:00,88.03,88.03,87.92,87.96,12445.0,86.254,86.254,86.1462,86.1854,12445.0
2024-06-06 14:40:00,87.96,88.05,87.94,88.05,8981.0,86.1854,86.2736,86.1658,86.2736,8981.0
2024-06-06 14:50:00,88.05,88.09,88.04,88.06,11533.0,86.2736,86.3128,86.2638,86.2834,11533.0
2024-06-06 15:00:00,88.06,88.09,87.96,88.06,13232.0,86.2834,86.3128,86.1854,86.2834,13232.0
2024-06-06 15:10:00,88.06,88.07,88.01,88.06,13429.0,86.2834,86.2932,86.2344,86.2834,13429.0
2024-06-06 15:20:00,88.07,88.11,88.06,88.11,15909.0,86.2932,86.3324,86.2834,86.3324,15909.0
2024-06-06 15:30:00,88.11,88.2,88.07,88.17,24120.0,86.3324,86.4206,86.2932,86.3912,24120.0
2024-06-06 15:40:00,88.18,88.25,88.14,88.18,19610.0,86.401,86.4696,86.3618,86.401,19610.0
2024-06-06 15:50:00,88.17,88.35,88.09,88.35,117569.0,86.3912,86.5676,86.3128,86.5676,117569.0
2024-06-07 09:30:00,88.46,88.48,88.07,88.37,36945.0,86.6753,86.6949,86.2932,86.5872,36945.0
2024-06-07 09:40:00,88.42,88.71,88.41,88.59,18592.0,86.6361,86.9203,86.6263,86.8027,18592.0
2024-06-07 09:50:00,88.57,89.03,88.49,89.0,14805.0,86.7831,87.2338,86.7047,87.2044,14805.0
2024-06-07 10:00:00,88.98,89.22,88.9,89.19,14481.0,87.1849,87.42,87.1065,87.3906,14481.0
2024-06-07 10:10:00,89.2,89.22,88.95,88.98,12885.0,87.4004,87.42,87.1555,87.1849,12885.0
2024-06-07 10:20:00,88.98,89.12,88.97,89.12,11016.0,87.1849,87.322,87.1751,87.322,11016.0
2024-06-07 10:30:00,89.11,89.22,88.98,89.21,12558.0,87.3122,87.42,87.1849,87.4102,12558.0
2024-06-07 10:40:00,89.21,89.29,89.2,89.26,12021.0,87.4102,87.4886,87.4004,87.4592,12021.0
2024-06-07 10:50:00,89.26,89.26,89.15,89.16,10568.0,87.4592,87.4592,87.3514,87.3612,10568.0
2024-06-07 11:00:00,89.14,89.15,88.93,88.95,9924.0,87.3416,87.3514,87.1359,87.1555,9924.0
2024-06-07 11:10:00,88.95,89.0,88.92,88.97,13514.0,87.1555,87.2044,87.1261,87.1751,13514.0
2024-06-07 11:20:00,88.93,88.96,88.91,88.94,15672.0,87.1359,87.1653,87.1163,87.1457,15672.0
2024-06-07 11:30:00,88.95,89.01,88.9,88.9,8109.0,87.1555,87.2142,87.1065,87.1065,8109.0
2024-06-07 11:40:00,88.92,88.98,88.92,88.98,6927.0,87.1261,87.1849,87.1261,87.1849,6927.0
2024-06-07 11:50:00,89.0,89.0,88.9,88.91,7113.0,87.2044,87.2044,87.1065,87.1163,7113.0
2024-06-07 12:00:00,88.9,88.96,88.86,88.95,7161.0,87.1065,87.1653,87.0673,87.1555,7161.0
2024-06-07 12:10:00,88.97,88.98,88.94,88.95,4109.0,87.1751,87.1849,87.1457,87.1555,4109.0
2024-06-07 12:20:00,88.94,89.02,88.93,89.02,5473.0,87.1457,87.224,87.1359,87.224,5473.0
2024-06-07 12:30:00,89.02,89.09,89.0,89.02,14807.0,87.224,87.2926,87.2044,87.224,14807.0
2024-06-07 12:40:00,89.03,89.13,89.03,89.13,9896.0,87.2338,87.3318,87.2338,87.3318,9896.0
2024-06-07 12:50:00,89.14,89.21,89.11,89.18,8168.0,87.3416,87.4102,87.3122,87.3808,8168.0
2024-06-07 13:00:00,89.19,89.19,89.08,89.12,10478.0,87.3906,87.3906,87.2828,87.322,10478.0
2024-06-07 13:10:00,89.13,89.17,89.12,89.17,4932.0,87.3318,87.371,87.322,87.371,4932.0
2024-06-07 13:20:00,89.17,89.29,89.17,89.2,14289.0,87.371,87.4886,87.371,87.4004,14289.0
2024-06-07 13:30:00,89.19,89.21,89.12,89.13,11010.0,87.3906,87.4102,87.322,87.3318,11010.0
2024-06-07 13:40:00,89.13,89.13,89.02,89.03,12844.0,87.3318,87.3318,87.224,87.2338,12844.0
2024-06-07 13:50:00,89.04,89.11,89.02,89.05,14411.0,87.2436,87.3122,87.224,87.2534,14411.0
2024-06-07 14:00:00,89.03,89.03,88.92,88.96,13853.0,87.2338,87.2338,87.1261,87.1653,13853.0
2024-06-07 14:10:00,88.97,88.98,88.89,88.95,10149.0,87.1751,87.1849,87.0967,87.1555,10149.0
2024-06-07 14:20:00,88.95,89.04,88.94,89.0,11391.0,87.1555,87.2436,87.1457,87.2044,11391.0
2024-06-07 14:30:00,89.0,89.02,88.93,89.02,11088.0,87.2044,87.224,87.1359,87.224,11088.0
2024-06-07 14:40:00,89.03,89.09,89.01,89.07,18554.0,87.2338,87.2926,87.2142,87.273,18554.0
2024-06-07 14:50:00,89.08,89.1,89.02,89.09,16902.0,87.2828,87.3024,87.224,87.2926,16902.0
2024-06-07 15:00:00,89.08,89.08,88.87,88.88,12931.0,87.2828,87.2828,87.0771,87.0869,12931.0
2024-06-07 15:10:00,88.89,88.97,88.83,88.92,19036.0,87.0967,87.1751,87.0379,87.1261,19036.0
2024-06-07 15:20:00,88.92,89.02,88.91,89.01,18924.0,87.1261,87.224,87.1163,87.2142,18924.0
2024-06-07 15:30:00,89.0,89.04,88.91,88.97,23283.0,87.2044,87.2436,87.1163,87.1751,23283.0
2024-06-07 15:40:00,88.98,88.98,88.86,88.92,21854.0,87.1849,87.1849,87.0673,87.1261,21854.0
2024-06-07 15:50:00,88.92,88.93,88.7,88.78,109696.0,87.1261,87.1359,86.9105,86.9889,109696.0
2024-06-10 09:30:00,88.67,88.75,88.25,88.42,28271.0,86.8811,86.9595,86.4696,86.6361,28271.0
2024-06-10 09:40:00,88.39,88.41,88.0,88.4,13168.0,86.6068,86.6263,86.2246,86.6166,13168.0
2024-06-10 09:50:00,88.39,88.63,88.38,88.62,18679.0,86.6068,86.8419,86.597,86.8321,18679.0
2024-06-10 10:00:00,88.65,88.65,88.36,88.39,12358.0,86.8615,86.8615,86.5774,86.6068,12358.0
2024-06-10 10:10:00,88.38,88.49,88.31,88.45,7708.0,86.597,86.7047,86.5284,86.6655,7708.0
2024-06-10 10:20:00,88.45,88.46,88.23,88.27,7490.0,86.6655,86.6753,86.45,86.4892,7490.0
2024-06-10 10:30:00,88.25,88.31,88.19,88.2,6886.0,86.4696,86.5284,86.4108,86.4206,6886.0
2024-06-10 10:40:00,88.2,88.21,88.14,88.2,9749.0,86.4206,86.4304,86.3618,86.4206,9749.0
2024-06-10 10:50:00,88.19,88.23,88.07,88.08,6855.0,86.4108,86.45,86.2932,86.303,6855.0
2024-06-10 11:00:00,88.05,88.07,87.94,87.95,9585.0,86.2736,86.2932,86.1658,86.1756,9585.0
2024-06-10 11:10:00,87.95,88.05,87.95,88.05,17931.0,86.1756,86.2736,86.1756,86.2736,17931.0
2024-06-10 11:20:00,88.05,88.09,87.99,88.09,12060.0,86.2736,86.3128,86.2148,86.3128,12060.0
2024-06-10 11:30:00,88.09,88.16,88.05,88.06,14623.0,86.3128,86.3814,86.2736,86.2834,14623.0
2024-06-10 11:40:00,88.06,88.1,88.04,88.08,15159.0,86.2834,86.3226,86.2638,86.303,15159.0
2024-06-10 11:50:00,88.08,88.21,88.08,88.19,15070.0,86.303,86.4304,86.303,86.4108,15070.0
2024-06-10 12:00:00,88.22,88.22,88.14,88.16,12238.0,86.4402,86.4402,86.3618,86.3814,12238.0
2024-06-10 12:10:00,88.16,88.25,88.14,88.16,11285.0,86.3814,86.4696,86.3618,86.3814,11285.0
2024-06-10 12:20:00,88.16,88.18,88.08,88.09,18822.0,86.3814,86.401,86.303,86.3128,18822.0
2024-06-10 12:30:00,88.09,88.12,88.05,88.06,12960.0,86.3128,86.3422,86.2736,86.2834,12960.0
2024-06-10 12:40:00,88.06,88.17,88.06,88.16,9668.0,86.2834,86.3912,86.2834,86.3814,9668.0
2024-06-10 12:50:00,88.17,88.19,88.14,88.14,8676.0,86.3912,86.4108,86.3618,86.3618,8676.0
2024-06-10 13:00:00,88.16,88.16,88.1,88.1,14212.0,86.3814,86.3814,86.3226,86.3226,14212.0
2024-06-10 13:10:00,88.09,88.11,88.02,88.11,18512.0,86.3128,86.3324,86.2442,86.3324,18512.0
2024-06-10 13:20:00,88.11,88.31,88.11,88.29,10544.0,86.3324,86.5284,86.3324,86.5088,10544.0
2024-06-10 13:30:00,88.31,88.44,88.31,88.38,12000.0,86.5284,86.6557,86.5284,86.597,12000.0
2024-06-10 13:40:00,88.38,88.48,88.37,88.42,15254.0,86.597,86.6949,86.5872,86.6361,15254.0
2024-06-10 13:50:00,88.42,88.52,88.39,88.52,9909.0,86.6361,86.7341,86.6068,86.7341,9909.0
2024-06-10 14:00:00,88.52,88.54,88.45,88.53,17042.0,86.7341,86.7537,86.6655,86.7439,17042.0
2024-06-10 14:10:00,88.53,88.59,88.47,88.53,25077.0,86.7439,86.8027,86.6851,86.7439,25077.0
2024-06-10 14:20:00,88.52,88.56,88.44,88.46,34435.0,86.7341,86.7733,86.6557,86.6753,34435.0
2024-06-10 14:30:00,88.47,88.54,88.44,88.45,26929.0,86.6851,86.7537,86.6557,86.6655,26929.0
2024-06-10 14:40:00,88.43,88.44,88.38,88.39,29166.0,86.6459,86.6557,86.597,86.6068,29166.0
2024-06-10 14:50:00,88.38,88.41,88.35,88.35,42016.0,86.597,86.6263,86.5676,86.5676,42016.0
2024-06-10 15:00:00,88.35,88.43,88.29,88.31,29181.0,86.5676,86.6459,86.5088,86.5284,29181.0
2024-06-10 15:10:00,88.31,88.42,88.28,88.33,27765.0,86.5284,86.6361,86.499,86.548,27765.0
2024-06-10 15:20:00,88.33,88.39,88.29,88.34,43718.0,86.548,86.6068,86.5088,86.5578,43718.0
2024-06-10 15:30:00,88.34,88.37,88.26,88.26,34228.0,86.5578,86.5872,86.4794,86.4794,34228.0
2024-06-10 15:40:00,88.25,88.26,88.15,88.22,29896.0,86.4696,86.4794,86.3716,86.4402,29896.0
2024-06-10 15:50:00,88.21,88.44,88.14,88.43,212861.0,86.4304,86.6557,86.3618,86.6459,212861.0
2024-06-11 09:30:00,87.96,88.29,87.82,88.18,41151.0,86.1854,86.5088,86.0483,86.401,41151.0
2024-06-11 09:40:00,88.15,88.17,87.08,87.41,100973.0,86.3716,86.3912,85.3232,85.6465,100973.0
2024-06-11 09:50:00,87.38,87.53,87.26,87.5,18516.0,85.6171,85.7641,85.4996,85.7347,18516.0
2024-06-11 10:00:00,87.54,87.67,87.46,87.61,17153.0,85.7739,85.9013,85.6955,85.8425,17153.0
2024-06-11 10:10:00,87.63,87.64,87.43,87.51,16906.0,85.8621,85.8719,85.6661,85.7445,16906.0
2024-06-11 10:20:00,87.57,87.69,87.47,87.47,18162.0,85.8033,85.9209,85.7053,85.7053,18162.0
2024-06-11 10:30:00,87.4,87.52,87.32,87.37,33675.0,85.6367,85.7543,85.5583,85.6073,33675.0
2024-06-11 10:40:00,87.34,87.46,87.32,87.33,13161.0,85.5779,85.6955,85.5583,85.5681,13161.0
2024-06-11 10:50:00,87.33,87.56,87.3,87.55,21171.0,85.5681,85.7935,85.5387,85.7837,21171.0
2024-06-11 11:00:00,87.55,87.84,87.55,87.83,16501.0,85.7837,86.0678,85.7837,86.0581,16501.0
2024-06-11 11:10:00,87.85,87.85,87.58,87.71,11590.0,86.0776,86.0776,85.8131,85.9405,11590.0
2024-06-11 11:20:00,87.7,87.82,87.68,87.82,14466.0,85.9307,86.0483,85.9111,86.0483,14466.0
2024-06-11 11:30:00,87.83,87.97,87.75,87.79,45030.0,86.0581,86.1952,85.9797,86.0189,45030.0
2024-06-11 11:40:00,87.79,87.88,87.66,87.75,16543.0,86.0189,86.107,85.8915,85.9797,16543.0
2024-06-11 11:50:00,87.76,87.85,87.76,87.84,8917.0,85.9895,86.0776,85.9895,86.0678,8917.0
2024-06-11 12:00:00,87.84,87.93,87.77,87.93,9925.0,86.0678,86.156,85.9993,86.156,9925.0
2024-06-11 12:10:00,87.95,87.95,87.74,87.76,12144.0,86.1756,86.1756,85.9699,85.9895,12144.0
2024-06-11 12:20:00,87.78,87.8,87.75,87.78,7451.0,86.0091,86.0287,85.9797,86.0091,7451.0
2024-06-11 12:30:00,87.78,87.9,87.78,87.9,8934.0,86.0091,86.1266,86.0091,86.1266,8934.0
2024-06-11 12:40:00,87.91,87.96,87.79,87.8,33116.0,86.1364,86.1854,86.0189,86.0287,33116.0
2024-06-11 12:50:00,87.81,87.86,87.74,87.85,8671.0,86.0385,86.0874,85.9699,86.0776,8671.0
2024-06-11 13:00:00,87.84,87.84,87.58,87.59,16668.0,86.0678,86.0678,85.8131,85.8229,16668.0
2024-06-11 13:10:00,87.59,87.59,87.43,87.44,11656.0,85.8229,85.8229,85.6661,85.6759,11656.0
2024-06-11 13:20:00,87.45,87.53,87.42,87.53,37016.0,85.6857,85.7641,85.6563,85.7641,37016.0
2024-06-11 13:30:00,87.54,87.63,87.54,87.63,10146.0,85.7739,85.8621,85.7739,85.8621,10146.0
2024-06-11 13:40:00,87.65,87.65,87.49,87.5,15539.0,85.8817,85.8817,85.7249,85.7347,15539.0
2024-06-11 13:50:00,87.51,87.64,87.51,87.62,7895.0,85.7445,85.8719,85.7445,85.8523,7895.0
2024-06-11 14:00:00,87.63,87.72,87.61,87.67,8055.0,85.8621,85.9503,85.8425,85.9013,8055.0
2024-06-11 14:10:00,87.66,87.94,87.66,87.82,76638.0,85.8915,86.1658,85.8915,86.0483,76638.0
2024-06-11 14:20:00,87.82,87.87,87.78,87.83,9537.0,86.0483,86.0972,86.0091,86.0581,9537.0
2024-06-11 14:30:00,87.82,87.87,87.72,87.72,10824.0,86.0483,86.0972,85.9503,85.9503,10824.0
2024-06-11 14:40:00,87.73,87.86,87.71,87.72,10972.0,85.9601,86.0874,85.9405,85.9503,10972.0
2024-06-11 14:50:00,87.71,87.75,87.71,87.72,15300.0,85.9405,85.9797,85.9405,85.9503,15300.0
2024-06-11 15:00:00,87.73,87.79,87.71,87.79,25533.0,85.9601,86.0189,85.9405,86.0189,25533.0
2024-06-11 15:10:00,87.77,87.93,87.75,87.92,23957.0,85.9993,86.156,85.9797,86.1462,23957.0
2024-06-11 15:20:00,87.9,87.92,87.8,87.8,20104.0,86.1266,86.1462,86.0287,86.0287,20104.0
2024-06-11 15:30:00,87.79,87.91,87.78,87.84,27236.0,86.0189,86.1364,86.0091,86.0678,27236.0
2024-06-11 15:40:00,87.84,87.86,87.57,87.58,30044.0,86.0678,86.0874,85.8033,85.8131,30044.0
2024-06-11 15:50:00,87.6,87.77,87.55,87.58,166978.0,85.8327,85.9993,85.7837,85.8131,166978.0
2024-06-12 09:30:00,87.7,88.08,87.12,87.61,44608.0,85.9307,86.303,85.3624,85.8425,44608.0
2024-06-12 09:40:00,87.62,87.89,87.52,87.86,31556.0,85.8523,86.1168,85.7543,86.0874,31556.0
2024-06-12 09:50:00,87.83,87.84,87.51,87.79,24114.0,86.0581,86.0678,85.7445,86.0189,24114.0
2024-06-12 10:00:00,87.79,87.99,87.7,87.98,14592.0,86.0189,86.2148,85.9307,86.205,14592.0
2024-06-12 10:10:00,87.99,88.08,87.88,88.07,11368.0,86.2148,86.303,86.107,86.2932,11368.0
2024-06-12 10:20:00,88.11,88.11,87.92,87.94,12663.0,86.3324,86.3324,86.1462,86.1658,12663.0
2024-06-12 10:30:00,87.92,88.19,87.92,88.19,8864.0,86.1462,86.4108,86.1462,86.4108,8864.0
2024-06-12 10:40:00,88.17,88.17,87.97,87.97,9770.0,86.3912,86.3912,86.1952,86.1952,9770.0
2024-06-12 10:50:00,87.98,88.04,87.96,87.96,10812.0,86.205,86.2638,86.1854,86.1854,10812.0
2024-06-12 11:00:00,87.97,87.97,87.8,87.8,9446.0,86.1952,86.1952,86.0287,86.0287,9446.0
2024-06-12 11:10:00,87.81,87.81,87.7,87.73,18397.0,86.0385,86.0385,85.9307,85.9601,18397.0
2024-06-12 11:20:00,87.74,87.82,87.71,87.73,18905.0,85.9699,86.0483,85.9405,85.9601,18905.0
2024-06-12 11:30:00,87.73,87.77,87.67,87.75,25869.0,85.9601,85.9993,85.9013,85.9797,25869.0
2024-06-12 11:40:00,87.74,87.8,87.68,87.68,11143.0,85.9699,86.0287,85.9111,85.9111,11143.0
2024-06-12 11:50:00,87.67,87.87,87.62,87.85,8642.0,85.9013,86.0972,85.8523,86.0776,8642.0
2024-06-12 12:00:00,87.86,87.92,87.84,87.92,6520.0,86.0874,86.1462,86.0678,86.1462,6520.0
2024-06-12 12:10:00,87.92,88.07,87.92,88.04,10580.0,86.1462,86.2932,86.1462,86.2638,10580.0
2024-06-12 12:20:00,88.05,88.1,88.04,88.06,8439.0,86.2736,86.3226,86.2638,86.2834,8439.0
2024-06-12 12:30:00,88.06,88.09,87.97,88.06,6950.0,86.2834,86.3128,86.1952,86.2834,6950.0
2024-06-12 12:40:00,88.07,88.15,88.07,88.11,8120.0,86.2932,86.3716,86.2932,86.3324,8120.0
2024-06-12 12:50:00,88.1,88.1,88.03,88.1,6396.0,86.3226,86.3226,86.254,86.3226,6396.0
2024-06-12 13:00:00,88.1,88.16,88.08,88.08,8959.0,86.3226,86.3814,86.303,86.303,8959.0
2024-06-12 13:10:00,88.09,88.16,88.09,88.1,14735.0,86.3128,86.3814,86.3128,86.3226,14735.0
2024-06-12 13:20:00,88.11,88.17,88.11,88.12,9064.0,86.3324,86.3912,86.3324,86.3422,9064.0
2024-06-12 13:30:00,88.11,88.16,88.04,88.08,13131.0,86.3324,86.3814,86.2638,86.303,13131.0
2024-06-12 13:40:00,88.08,88.08,87.99,88.01,13641.0,86.303,86.303,86.2148,86.2344,13641.0
2024-06-12 13:50:00,88.01,88.08,87.99,88.04,12642.0,86.2344,86.303,86.2148,86.2638,12642.0
2024-06-12 14:00:00,88.02,88.12,87.7,88.09,18363.0,86.2442,86.3422,85.9307,86.3128,18363.0
2024-06-12 14:10:00,88.1,88.14,88.01,88.11,14191.0,86.3226,86.3618,86.2344,86.3324,14191.0
2024-06-12 14:20:00,88.11,88.11,87.97,88.02,14996.0,86.3324,86.3324,86.1952,86.2442,14996.0
2024-06-12 14:30:00,88.04,88.22,87.97,88.09,28386.0,86.2638,86.4402,86.1952,86.3128,28386.0
2024-06-12 14:40:00,88.06,88.16,87.97,88.03,23748.0,86.2834,86.3814,86.1952,86.254,23748.0
2024-06-12 14:50:00,88.02,88.21,87.91,88.15,17783.0,86.2442,86.4304,86.1364,86.3716,17783.0
2024-06-12 15:00:00,88.17,88.29,88.17,88.21,16711.0,86.3912,86.5088,86.3912,86.4304,16711.0
2024-06-12 15:10:00,88.21,88.27,88.16,88.23,21705.0,86.4304,86.4892,86.3814,86.45,21705.0
2024-06-12 15:20:00,88.23,88.24,87.87,87.94,42942.0,86.45,86.4598,86.0972,86.1658,42942.0
2024-06-12 15:30:00,87.94,88.03,87.92,87.95,24718.0,86.1658,86.254,86.1462,86.1756,24718.0
2024-06-12 15:40:00,87.94,88.16,87.92,88.06,52233.0,86.1658,86.3814,86.1462,86.2834,52233.0
2024-06-12 15:50:00,88.04,88.27,88.02,88.2,193030.0,86.2638,86.4892,86.2442,86.4206,193030.0
2024-06-13 09:30:00,88.0,88.0,87.31,87.37,42374.0,86.2246,86.2246,85.5485,85.6073,42374.0
2024-06-13 09:40:00,87.39,87.61,87.03,87.35,14885.0,85.6269,85.8425,85.2742,85.5877,14885.0
2024-06-13 09:50:00,87.41,87.42,87.17,87.22,14037.0,85.6465,85.6563,85.4114,85.4604,14037.0
2024-06-13 10:00:00,87.19,87.33,87.09,87.29,16521.0,85.431,85.5681,85.333,85.5289,16521.0
2024-06-13 10:10:00,87.3,87.42,87.21,87.38,12219.0,85.5387,85.6563,85.4506,85.6171,12219.0
2024-06-13 10:20:00,87.36,87.44,87.19,87.26,15309.0,85.5975,85.6759,85.431,85.4996,15309.0
2024-06-13 10:30:00,87.26,87.45,87.26,87.45,20624.0,85.4996,85.6857,85.4996,85.6857,20624.0
2024-06-13 10:40:00,87.45,87.47,87.36,87.38,13530.0,85.6857,85.7053,85.5975,85.6171,13530.0
2024-06-13 10:50:00,87.38,87.48,87.34,87.35,16525.0,85.6171,85.7151,85.5779,85.5877,16525.0
2024-06-13 11:00:00,87.33,87.34,87.22,87.26,12028.0,85.5681,85.5779,85.4604,85.4996,12028.0
2024-06-13 11:10:00,87.28,87.39,87.27,87.37,15084.0,85.5191,85.6269,85.5093,85.6073,15084.0
2024-06-13 11:20:00,87.37,87.51,87.34,87.48,13263.0,85.6073,85.7445,85.5779,85.7151,13263.0
2024-06-13 11:30:00,87.47,87.58,87.46,87.53,19229.0,85.7053,85.8131,85.6955,85.7641,19229.0
2024-06-13 11:40:00,87.52,87.54,87.45,87.48,10648.0,85.7543,85.7739,85.6857,85.7151,10648.0
2024-06-13 11:50:00,87.48,87.51,87.46,87.47,10842.0,85.7151,85.7445,85.6955,85.7053,10842.0
2024-06-13 12:00:00,87.45,87.45,87.35,87.4,12851.0,85.6857,85.6857,85.5877,85.6367,12851.0
2024-06-13 12:10:00,87.4,87.46,87.27,87.29,9326.0,85.6367,85.6955,85.5093,85.5289,9326.0
2024-06-13 12:20:00,87.3,87.38,87.29,87.31,11103.0,85.5387,85.6171,85.5289,85.5485,11103.0
2024-06-13 12:30:00,87.31,87.36,87.27,87.34,13808.0,85.5485,85.5975,85.5093,85.5779,13808.0
2024-06-13 12:40:00,87.34,87.39,87.31,87.37,9382.0,85.5779,85.6269,85.5485,85.6073,9382.0
2024-06-13 12:50:00,87.38,87.48,87.37,87.47,15053.0,85.6171,85.7151,85.6073,85.7053,15053.0
2024-06-13 13:00:00,87.45,87.49,87.4,87.44,13749.0,85.6857,85.7249,85.6367,85.6759,13749.0
2024-06-13 13:10:00,87.43,87.47,87.41,87.42,26035.0,85.6661,85.7053,85.6465,85.6563,26035.0
2024-06-13 13:20:00,87.42,87.42,87.24,87.28,14870.0,85.6563,85.6563,85.48,85.5191,14870.0
2024-06-13 13:30:00,87.28,87.3,87.25,87.28,11428.0,85.5191,85.5387,85.4898,85.5191,11428.0
2024-06-13 13:40:00,87.29,87.32,87.22,87.25,24145.0,85.5289,85.5583,85.4604,85.4898,24145.0
2024-06-13 13:50:00,87.26,87.34,87.18,87.33,18915.0,85.4996,85.5779,85.4212,85.5681,18915.0
2024-06-13 14:00:00,87.34,87.34,87.23,87.25,8778.0,85.5779,85.5779,85.4702,85.4898,8778.0
2024-06-13 14:10:00,87.26,87.31,87.22,87.22,12473.0,85.4996,85.5485,85.4604,85.4604,12473.0
2024-06-13 14:20:00,87.23,87.35,87.22,87.34,23372.0,85.4702,85.5877,85.4604,85.5779,23372.0
2024-06-13 14:30:00,87.34,87.36,87.2,87.23,98216.0,85.5779,85.5975,85.4408,85.4702,98216.0
2024-06-13 14:40:00,87.23,87.35,87.21,87.34,11720.0,85.4702,85.5877,85.4506,85.5779,11720.0
2024-06-13 14:50:00,87.33,87.49,87.31,87.49,60072.0,85.5681,85.7249,85.5485,85.7249,60072.0
2024-06-13 15:00:00,87.48,87.6,87.42,87.52,13160.0,85.7151,85.8327,85.6563,85.7543,13160.0
2024-06-13 15:10:00,87.51,87.56,87.39,87.41,13866.0,85.7445,85.7935,85.6269,85.6465,13866.0
2024-06-13 15:20:00,87.42,87.46,87.37,87.38,12879.0,85.6563,85.6955,85.6073,85.6171,12879.0
2024-06-13 15:30:00,87.38,87.38,87.3,87.36,28971.0,85.6171,85.6171,85.5387,85.5975,28971.0
2024-06-13 15:40:00,87.36,87.39,87.32,87.34,22590.0,85.5975,85.6269,85.5583,85.5779,22590.0
2024-06-13 15:50:00,87.35,87.48,87.29,87.29,138862.0,85.5877,85.7151,85.5289,85.5289,138862.0
2024-06-14 09:30:00,86.69,87.31,86.56,86.99,27743.0,84.9411,85.5485,84.8137,85.235,27743.0
2024-06-14 09:40:00,86.92,87.05,86.68,86.73,18605.0,85.1664,85.2938,84.9313,84.9802,18605.0
2024-06-14 09:50:00,86.71,87.03,86.59,86.99,14398.0,84.9606,85.2742,84.8431,85.235,14398.0
2024-06-14 10:00:00,86.95,86.99,86.69,86.71,13899.0,85.1958,85.235,84.9411,84.9606,13899.0
2024-06-14 10:10:00,86.69,86.73,86.48,86.66,9063.0,84.9411,84.9802,84.7353,84.9117,9063.0
2024-06-14 10:20:00,86.63,86.66,86.51,86.6,27469.0,84.8823,84.9117,84.7647,84.8529,27469.0
2024-06-14 10:30:00,86.59,86.78,86.46,86.77,17525.0,84.8431,85.0292,84.7157,85.0194,17525.0
2024-06-14 10:40:00,86.76,86.9,86.69,86.84,11578.0,85.0096,85.1468,84.9411,85.088,11578.0
2024-06-14 10:50:00,86.84,86.92,86.8,86.91,15461.0,85.088,85.1664,85.0488,85.1566,15461.0
2024-06-14 11:00:00,86.9,86.9,86.73,86.79,7963.0,85.1468,85.1468,84.9802,85.039,7963.0
2024-06-14 11:10:00,86.8,86.87,86.76,86.87,17929.0,85.0488,85.1174,85.0096,85.1174,17929.0
2024-06-14 11:20:00,86.87,86.97,86.85,86.95,11776.0,85.1174,85.2154,85.0978,85.1958,11776.0
2024-06-14 11:30:00,86.95,87.03,86.91,86.96,16638.0,85.1958,85.2742,85.1566,85.2056,16638.0
2024-06-14 11:40:00,86.97,86.97,86.82,86.83,9916.0,85.2154,85.2154,85.0684,85.0782,9916.0
2024-06-14 11:50:00,86.83,86.87,86.81,86.87,9624.0,85.0782,85.1174,85.0586,85.1174,9624.0
2024-06-14 12:00:00,86.86,86.93,86.75,86.93,7268.0,85.1076,85.1762,84.9998,85.1762,7268.0
2024-06-14 12:10:00,86.92,87.0,86.89,86.9,6721.0,85.1664,85.2448,85.137,85.1468,6721.0
2024-06-14 12:20:00,86.91,86.96,86.86,86.9,7940.0,85.1566,85.2056,85.1076,85.1468,7940.0
2024-06-14 12:30:00,86.9,87.04,86.89,87.01,9264.0,85.1468,85.284,85.137,85.2546,9264.0
2024-06-14 12:40:00,87.01,87.05,86.98,87.01,9586.0,85.2546,85.2938,85.2252,85.2546,9586.0
2024-06-14 12:50:00,87.04,87.08,86.99,87.04,7468.0,85.284,85.3232,85.235,85.284,7468.0
2024-06-14 13:00:00,87.06,87.11,87.05,87.07,8810.0,85.3036,85.3526,85.2938,85.3134,8810.0
2024-06-14 13:10:00,87.06,87.07,86.93,86.95,5953.0,85.3036,85.3134,85.1762,85.1958,5953.0
2024-06-14 13:20:00,86.95,86.99,86.84,86.85,6238.0,85.1958,85.235,85.088,85.0978,6238.0
2024-06-14 13:30:00,86.84,86.86,86.79,86.81,5922.0,85.088,85.1076,85.039,85.0586,5922.0
2024-06-14 13:40:00,86.81,86.81,86.73,86.74,8216.0,85.0586,85.0586,84.9802,84.99,8216.0
2024-06-14 13:50:00,86.73,86.85,86.71,86.79,13581.0,84.9802,85.0978,84.9606,85.039,13581.0
2024-06-14 14:00:00,86.8,86.81,86.7,86.74,10223.0,85.0488,85.0586,84.9508,84.99,10223.0
2024-06-14 14:10:00,86.75,86.83,86.71,86.82,12221.0,84.9998,85.0782,84.9606,85.0684,12221.0
2024-06-14 14:20:00,86.83,86.92,86.82,86.82,10622.0,85.0782,85.1664,85.0684,85.0684,10622.0
2024-06-14 14:30:00,86.82,86.86,86.8,86.84,9683.0,85.0684,85.1076,85.0488,85.088,9683.0
2024-06-14 14:40:00,86.83,86.86,86.77,86.85,12609.0,85.0782,85.1076,85.0194,85.0978,12609.0
2024-06-14 14:50:00,86.86,86.92,86.84,86.9,13092.0,85.1076,85.1664,85.088,85.1468,13092.0
2024-06-14 15:00:00,86.91,87.02,86.89,87.02,10109.0,85.1566,85.2644,85.137,85.2644,10109.0
2024-06-14 15:10:00,87.02,87.03,86.96,87.03,29539.0,85.2644,85.2742,85.2056,85.2742,29539.0
2024-06-14 15:20:00,87.02,87.06,86.99,87.06,15945.0,85.2644,85.3036,85.235,85.3036,15945.0
2024-06-14 15:30:00,87.05,87.14,87.02,87.06,13414.0,85.2938,85.382,85.2644,85.3036,13414.0
2024-06-14 15:40:00,87.03,87.04,86.96,86.96,18336.0,85.2742,85.284,85.2056,85.2056,18336.0
2024-06-14 15:50:00,86.96,87.08,86.91,87.04,123514.0,85.2056,85.3232,85.1566,85.284,123514.0
2024-06-17 09:30:00,86.94,87.12,86.55,86.94,28303.0,85.186,85.3624,84.8039,85.186,28303.0
2024-06-17 09:40:00,86.95,87.51,86.94,87.49,13659.0,85.1958,85.7445,85.186,85.7249,13659.0
2024-06-17 09:50:00,87.52,87.54,87.15,87.15,7908.0,85.7543,85.7739,85.3918,85.3918,7908.0
2024-06-17 10:00:00,87.14,87.32,87.09,87.24,15139.0,85.382,85.5583,85.333,85.48,15139.0
2024-06-17 10:10:00,87.26,87.26,87.08,87.18,10600.0,85.4996,85.4996,85.3232,85.4212,10600.0
2024-06-17 10:20:00,87.17,87.19,87.03,87.15,9253.0,85.4114,85.431,85.2742,85.3918,9253.0
2024-06-17 10:30:00,87.14,87.15,87.0,87.02,12684.0,85.382,85.3918,85.2448,85.2644,12684.0
2024-06-17 10:40:00,87.02,87.23,87.02,87.22,12462.0,85.2644,85.4702,85.2644,85.4604,12462.0
2024-06-17 10:50:00,87.24,87.3,87.22,87.29,9164.0,85.48,85.5387,85.4604,85.5289,9164.0
2024-06-17 11:00:00,87.29,87.34,87.28,87.32,9087.0,85.5289,85.5779,85.5191,85.5583,9087.0
2024-06-17 11:10:00,87.32,87.47,87.32,87.46,9907.0,85.5583,85.7053,85.5583,85.6955,9907.0
2024-06-17 11:20:00,87.47,87.51,87.44,87.46,19295.0,85.7053,85.7445,85.6759,85.6955,19295.0
2024-06-17 11:30:00,87.43,87.45,87.35,87.4,7428.0,85.6661,85.6857,85.5877,85.6367,7428.0
2024-06-17 11:40:00,87.41,87.5,87.37,87.49,14058.0,85.6465,85.7347,85.6073,85.7249,14058.0
2024-06-17 11:50:00,87.5,87.52,87.46,87.48,9365.0,85.7347,85.7543,85.6955,85.7151,9365.0
2024-06-17 12:00:00,87.49,87.64,87.49,87.63,8190.0,85.7249,85.8719,85.7249,85.8621,8190.0
2024-06-17 12:10:00,87.62,87.62,87.47,87.53,15215.0,85.8523,85.8523,85.7053,85.7641,15215.0
2024-06-17 12:20:00,87.53,87.69,87.53,87.69,9172.0,85.7641,85.9209,85.7641,85.9209,9172.0
2024-06-17 12:30:00,87.69,87.72,87.65,87.71,6732.0,85.9209,85.9503,85.8817,85.9405,6732.0
2024-06-17 12:40:00,87.71,87.72,87.64,87.67,7076.0,85.9405,85.9503,85.8719,85.9013,7076.0
2024-06-17 12:50:00,87.66,87.68,87.61,87.66,5549.0,85.8915,85.9111,85.8425,85.8915,5549.0
2024-06-17 13:00:00,87.67,87.69,87.64,87.66,5269.0,85.9013,85.9209,85.8719,85.8915,5269.0
2024-06-17 13:10:00,87.65,87.72,87.65,87.71,5666.0,85.8817,85.9503,85.8817,85.9405,5666.0
2024-06-17 13:20:00,87.72,87.74,87.54,87.6,21236.0,85.9503,85.9699,85.7739,85.8327,21236.0
2024-06-17 13:30:00,87.61,87.74,87.6,87.74,8527.0,85.8425,85.9699,85.8327,85.9699,8527.0
2024-06-17 13:40:00,87.73,87.75,87.7,87.71,5938.0,85.9601,85.9797,85.9307,85.9405,5938.0
2024-06-17 13:50:00,87.7,87.72,87.6,87.62,6986.0,85.9307,85.9503,85.8327,85.8523,6986.0
2024-06-17 14:00:00,87.61,87.74,87.59,87.71,10031.0,85.8425,85.9699,85.8229,85.9405,10031.0
2024-06-17 14:10:00,87.73,87.8,87.7,87.79,10320.0,85.9601,86.0287,85.9307,86.0189,10320.0
2024-06-17 14:20:00,87.8,87.86,87.79,87.84,12388.0,86.0287,86.0874,86.0189,86.0678,12388.0
2024-06-17 14:30:00,87.83,87.89,87.8,87.84,11768.0,86.0581,86.1168,86.0287,86.0678,11768.0
2024-06-17 14:40:00,87.84,87.87,87.78,87.78,14831.0,86.0678,86.0972,86.0091,86.0091,14831.0
2024-06-17 14:50:00,87.77,87.79,87.69,87.77,21817.0,85.9993,86.0189,85.9209,85.9993,21817.0
2024-06-17 15:00:00,87.77,87.84,87.74,87.76,16688.0,85.9993,86.0678,85.9699,85.9895,16688.0
2024-06-17 15:10:00,87.74,87.84,87.74,87.82,11724.0,85.9699,86.0678,85.9699,86.0483,11724.0
2024-06-17 15:20:00,87.81,87.86,87.74,87.85,20897.0,86.0385,86.0874,85.9699,86.0776,20897.0
2024-06-17 15:30:00,87.85,87.87,87.81,87.84,16527.0,86.0776,86.0972,86.0385,86.0678,16527.0
2024-06-17 15:40:00,87.84,87.94,87.83,87.89,17497.0,86.0678,86.1658,86.0581,86.1168,17497.0
2024-06-17 15:50:00,87.89,88.0,87.81,87.98,102537.0,86.1168,86.2246,86.0385,86.205,102537.0
2024-06-18 09:30:00,87.87,88.37,87.68,88.37,34371.0,86.0972,86.5872,85.9111,86.5872,34371.0
2024-06-18 09:40:00,88.37,88.53,88.12,88.14,12523.0,86.5872,86.7439,86.3422,86.3618,12523.0
2024-06-18 09:50:00,88.19,88.33,88.11,88.18,13907.0,86.4108,86.548,86.3324,86.401,13907.0
2024-06-18 10:00:00,88.16,88.46,88.14,88.18,28431.0,86.3814,86.6753,86.3618,86.401,28431.0
2024-06-18 10:10:00,88.19,88.29,88.12,88.25,12030.0,86.4108,86.5088,86.3422,86.4696,12030.0
2024-06-18 10:20:00,88.25,88.33,88.22,88.28,8390.0,86.4696,86.548,86.4402,86.499,8390.0
2024-06-18 10:30:00,88.27,88.33,88.24,88.27,8124.0,86.4892,86.548,86.4598,86.4892,8124.0
2024-06-18 10:40:00,88.28,88.46,88.27,88.39,7825.0,86.499,86.6753,86.4892,86.6068,7825.0
2024-06-18 10:50:00,88.4,88.4,88.25,88.35,13413.0,86.6166,86.6166,86.4696,86.5676,13413.0
2024-06-18 11:00:00,88.31,88.34,88.25,88.33,10547.0,86.5284,86.5578,86.4696,86.548,10547.0
2024-06-18 11:10:00,88.33,88.46,88.32,88.44,11032.0,86.548,86.6753,86.5382,86.6557,11032.0
2024-06-18 11:20:00,88.46,88.47,88.33,88.41,11356.0,86.6753,86.6851,86.548,86.6263,11356.0
2024-06-18 11:30:00,88.41,88.47,88.38,88.45,10996.0,86.6263,86.6851,86.597,86.6655,10996.0
2024-06-18 11:40:00,88.45,88.53,88.43,88.52,10220.0,86.6655,86.7439,86.6459,86.7341,10220.0
2024-06-18 11:50:00,88.51,88.64,88.51,88.63,10335.0,86.7243,86.8517,86.7243,86.8419,10335.0
2024-06-18 12:00:00,88.63,88.74,88.63,88.73,8780.0,86.8419,86.9497,86.8419,86.9399,8780.0
2024-06-18 12:10:00,88.74,88.75,88.65,88.66,12214.0,86.9497,86.9595,86.8615,86.8713,12214.0
2024-06-18 12:20:00,88.68,88.7,88.6,88.61,10704.0,86.8909,86.9105,86.8125,86.8223,10704.0
2024-06-18 12:30:00,88.59,88.63,88.51,88.62,14965.0,86.8027,86.8419,86.7243,86.8321,14965.0
2024-06-18 12:40:00,88.61,88.69,88.61,88.68,11749.0,86.8223,86.9007,86.8223,86.8909,11749.0
2024-06-18 12:50:00,88.68,88.69,88.63,88.64,10777.0,86.8909,86.9007,86.8419,86.8517,10777.0
2024-06-18 13:00:00,88.65,88.7,88.61,88.7,10660.0,86.8615,86.9105,86.8223,86.9105,10660.0
2024-06-18 13:10:00,88.72,88.81,88.72,88.78,16327.0,86.9301,87.0183,86.9301,86.9889,16327.0
2024-06-18 13:20:00,88.76,88.79,88.73,88.76,14066.0,86.9693,86.9987,86.9399,86.9693,14066.0
2024-06-18 13:30:00,88.77,88.84,88.76,88.81,10942.0,86.9791,87.0477,86.9693,87.0183,10942.0
2024-06-18 13:40:00,88.81,88.82,88.76,88.82,11445.0,87.0183,87.0281,86.9693,87.0281,11445.0
2024-06-18 13:50:00,88.82,88.83,88.78,88.82,15273.0,87.0281,87.0379,86.9889,87.0281,15273.0
2024-06-18 14:00:00,88.82,88.82,88.71,88.75,11223.0,87.0281,87.0281,86.9203,86.9595,11223.0
2024-06-18 14:10:00,88.76,88.79,88.71,88.72,12264.0,86.9693,86.9987,86.9203,86.9301,12264.0
2024-06-18 14:20:00,88.71,88.81,88.7,88.78,13013.0,86.9203,87.0183,86.9105,86.9889,13013.0
2024-06-18 14:30:00,88.78,88.81,88.77,88.78,7951.0,86.9889,87.0183,86.9791,86.9889,7951.0
2024-06-18 14:40:00,88.78,88.84,88.77,88.81,14131.0,86.9889,87.0477,86.9791,87.0183,14131.0
2024-06-18 14:50:00,88.81,88.82,88.7,88.78,14972.0,87.0183,87.0281,86.9105,86.9889,14972.0
2024-06-18 15:00:00,88.77,88.77,88.62,88.64,14021.0,86.9791,86.9791,86.8321,86.8517,14021.0
2024-06-18 15:10:00,88.65,88.66,88.62,88.62,13325.0,86.8615,86.8713,86.8321,86.8321,13325.0
2024-06-18 15:20:00,88.62,88.65,88.57,88.57,15935.0,86.8321,86.8615,86.7831,86.7831,15935.0
2024-06-18 15:30:00,88.59,88.68,88.58,88.64,15680.0,86.8027,86.8909,86.7929,86.8517,15680.0
2024-06-18 15:40:00,88.65,88.69,88.55,88.55,21468.0,86.8615,86.9007,86.7635,86.7635,21468.0
2024-06-18 15:50:00,88.54,89.01,88.53,89.0,226102.0,86.7537,87.2142,86.7439,87.2044,226102.0
2024-06-20 09:30:00,88.99,89.04,88.7,88.9,37548.0,87.1946,87.2436,86.9105,87.1065,37548.0
2024-06-20 09:40:00,88.9,89.34,88.8,89.25,15343.0,87.1065,87.5376,87.0085,87.4494,15343.0
2024-06-20 09:50:00,89.27,89.42,89.1,89.17,11075.0,87.469,87.616,87.3024,87.371,11075.0
2024-06-20 10:00:00,89.19,89.37,89.15,89.18,21960.0,87.3906,87.567,87.3514,87.3808,21960.0
2024-06-20 10:10:00,89.13,89.56,89.06,89.55,31856.0,87.3318,87.7531,87.2632,87.7434,31856.0
2024-06-20 10:20:00,89.53,89.56,89.36,89.39,8082.0,87.7238,87.7531,87.5572,87.5866,8082.0
2024-06-20 10:30:00,89.36,89.42,89.32,89.35,10785.0,87.5572,87.616,87.518,87.5474,10785.0
2024-06-20 10:40:00,89.33,89.34,89.22,89.34,8121.0,87.5278,87.5376,87.42,87.5376,8121.0
2024-06-20 10:50:00,89.34,89.38,89.25,89.33,15180.0,87.5376,87.5768,87.4494,87.5278,15180.0
2024-06-20 11:00:00,89.32,89.41,89.32,89.41,9312.0,87.518,87.6062,87.518,87.6062,9312.0
2024-06-20 11:10:00,89.4,89.52,89.39,89.43,10118.0,87.5964,87.714,87.5866,87.6258,10118.0
2024-06-20 11:20:00,89.44,89.46,89.32,89.4,15713.0,87.6356,87.6552,87.518,87.5964,15713.0
2024-06-20 11:30:00,89.41,89.46,89.3,89.37,15133.0,87.6062,87.6552,87.4984,87.567,15133.0
2024-06-20 11:40:00,89.37,89.5,89.35,89.48,45182.0,87.567,87.6944,87.5474,87.6748,45182.0
2024-06-20 11:50:00,89.49,89.5,89.42,89.42,10714.0,87.6846,87.6944,87.616,87.616,10714.0
2024-06-20 12:00:00,89.43,89.58,89.43,89.56,8979.0,87.6258,87.7727,87.6258,87.7531,8979.0
2024-06-20 12:10:00,89.56,89.6,89.55,89.6,9546.0,87.7531,87.7923,87.7434,87.7923,9546.0
2024-06-20 12:20:00,89.61,89.66,89.58,89.64,10368.0,87.8021,87.8511,87.7727,87.8315,10368.0
2024-06-20 12:30:00,89.65,89.78,89.58,89.75,11948.0,87.8413,87.9687,87.7727,87.9393,11948.0
2024-06-20 12:40:00,89.76,89.82,89.72,89.72,10142.0,87.9491,88.0079,87.9099,87.9099,10142.0
2024-06-20 12:50:00,89.72,89.76,89.71,89.74,10392.0,87.9099,87.9491,87.9001,87.9295,10392.0
2024-06-20 13:00:00,89.76,89.8,89.7,89.7,12276.0,87.9491,87.9883,87.8903,87.8903,12276.0
2024-06-20 13:10:00,89.72,89.76,89.66,89.69,7852.0,87.9099,87.9491,87.8511,87.8805,7852.0
2024-06-20 13:20:00,89.7,89.81,89.69,89.8,9105.0,87.8903,87.9981,87.8805,87.9883,9105.0
2024-06-20 13:30:00,89.8,89.82,89.71,89.76,16814.0,87.9883,88.0079,87.9001,87.9491,16814.0
2024-06-20 13:40:00,89.79,89.82,89.72,89.77,13652.0,87.9785,88.0079,87.9099,87.9589,13652.0
2024-06-20 13:50:00,89.78,89.91,89.77,89.87,35608.0,87.9687,88.0961,87.9589,88.0569,35608.0
2024-06-20 14:00:00,89.9,89.91,89.81,89.86,15493.0,88.0863,88.0961,87.9981,88.0471,15493.0
2024-06-20 14:10:00,89.86,89.93,89.81,89.91,15842.0,88.0471,88.1157,87.9981,88.0961,15842.0
2024-06-20 14:20:00,89.9,89.93,89.87,89.93,9960.0,88.0863,88.1157,88.0569,88.1157,9960.0
2024-06-20 14:30:00,89.93,89.96,89.85,89.88,13146.0,88.1157,88.1451,88.0373,88.0667,13146.0
2024-06-20 14:40:00,89.88,89.98,89.85,89.96,15848.0,88.0667,88.1647,88.0373,88.1451,15848.0
2024-06-20 14:50:00,89.95,90.05,89.93,89.98,57424.0,88.1353,88.2333,88.1157,88.1647,57424.0
2024-06-20 15:00:00,90.0,90.01,89.76,89.78,14599.0,88.1843,88.1941,87.9491,87.9687,14599.0
2024-06-20 15:10:00,89.77,89.79,89.72,89.74,15712.0,87.9589,87.9785,87.9099,87.9295,15712.0
2024-06-20 15:20:00,89.75,89.78,89.67,89.74,18971.0,87.9393,87.9687,87.8609,87.9295,18971.0
2024-06-20 15:30:00,89.73,89.76,89.64,89.7,21858.0,87.9197,87.9491,87.8315,87.8903,21858.0
2024-06-20 15:40:00,89.71,89.73,89.62,89.63,30704.0,87.9001,87.9197,87.8119,87.8217,30704.0
2024-06-20 15:50:00,89.64,89.84,89.63,89.75,121697.0,87.8315,88.0275,87.8217,87.9393,121697.0
2024-06-21 09:30:00,89.77,90.1,89.53,89.88,411267.0,87.9589,88.2823,87.7238,88.0667,411267.0
2024-06-21 09:40:00,89.84,90.04,89.74,90.02,13677.0,88.0275,88.2235,87.9295,88.2039,13677.0
2024-06-21 09:50:00,90.01,90.19,89.93,90.13,20192.0,88.1941,88.3704,88.1157,88.3116,20192.0
2024-06-21 10:00:00,90.09,90.1,89.96,89.98,23271.0,88.2725,88.2823,88.1451,88.1647,23271.0
2024-06-21 10:10:00,90.0,90.07,89.93,90.05,14589.0,88.1843,88.2529,88.1157,88.2333,14589.0
2024-06-21 10:20:00,90.04,90.24,90.04,90.14,6581.0,88.2235,88.4194,88.2235,88.3214,6581.0
2024-06-21 10:30:00,90.14,90.14,89.96,89.96,12704.0,88.3214,88.3214,88.1451,88.1451,12704.0
2024-06-21 10:40:00,89.97,90.02,89.9,89.94,14263.0,88.1549,88.2039,88.0863,88.1255,14263.0
2024-06-21 10:50:00,89.92,89.99,89.89,89.9,11599.0,88.1059,88.1745,88.0765,88.0863,11599.0
2024-06-21 11:00:00,89.9,89.97,89.81,89.97,13324.0,88.0863,88.1549,87.9981,88.1549,13324.0
2024-06-21 11:10:00,89.97,89.98,89.82,89.83,6620.0,88.1549,88.1647,88.0079,88.0177,6620.0
2024-06-21 11:20:00,89.81,89.82,89.69,89.73,12137.0,87.9981,88.0079,87.8805,87.9197,12137.0
2024-06-21 11:30:00,89.71,89.82,89.61,89.63,15677.0,87.9001,88.0079,87.8021,87.8217,15677.0
2024-06-21 11:40:00,89.62,89.63,89.53,89.6,8447.0,87.8119,87.8217,87.7238,87.7923,8447.0
2024-06-21 11:50:00,89.61,89.65,89.55,89.64,14614.0,87.8021,87.8413,87.7434,87.8315,14614.0
2024-06-21 12:00:00,89.65,89.7,89.59,89.67,11985.0,87.8413,87.8903,87.7825,87.8609,11985.0
2024-06-21 12:10:00,89.69,89.74,89.66,89.71,12017.0,87.8805,87.9295,87.8511,87.9001,12017.0
2024-06-21 12:20:00,89.71,89.71,89.64,89.66,10558.0,87.9001,87.9001,87.8315,87.8511,10558.0
2024-06-21 12:30:00,89.67,89.79,89.67,89.78,9733.0,87.8609,87.9785,87.8609,87.9687,9733.0
2024-06-21 12:40:00,89.79,89.81,89.73,89.78,50344.0,87.9785,87.9981,87.9197,87.9687,50344.0
2024-06-21 12:50:00,89.8,89.92,89.79,89.87,6961.0,87.9883,88.1059,87.9785,88.0569,6961.0
2024-06-21 13:00:00,89.88,89.96,89.85,89.94,5567.0,88.0667,88.1451,88.0373,88.1255,5567.0
2024-06-21 13:10:00,89.97,90.0,89.91,89.98,4696.0,88.1549,88.1843,88.0961,88.1647,4696.0
2024-06-21 13:20:00,89.98,90.02,89.97,89.99,5027.0,88.1647,88.2039,88.1549,88.1745,5027.0
2024-06-21 13:30:00,89.98,90.03,89.97,90.02,5964.0,88.1647,88.2137,88.1549,88.2039,5964.0
2024-06-21 13:40:00,90.02,90.03,89.95,89.99,8646.0,88.2039,88.2137,88.1353,88.1745,8646.0
2024-06-21 13:50:00,89.99,90.1,89.99,90.04,7538.0,88.1745,88.2823,88.1745,88.2235,7538.0
2024-06-21 14:00:00,90.04,90.04,89.91,90.01,11410.0,88.2235,88.2235,88.0961,88.1941,11410.0
2024-06-21 14:10:00,90.01,90.02,89.94,90.01,17144.0,88.1941,88.2039,88.1255,88.1941,17144.0
2024-06-21 14:20:00,90.0,90.06,89.99,90.04,9509.0,88.1843,88.2431,88.1745,88.2235,9509.0
2024-06-21 14:30:00,90.02,90.03,89.84,89.87,19156.0,88.2039,88.2137,88.0275,88.0569,19156.0
2024-06-21 14:40:00,89.86,89.86,89.75,89.83,11030.0,88.0471,88.0471,87.9393,88.0177,11030.0
2024-06-21 14:50:00,89.83,89.86,89.8,89.84,13918.0,88.0177,88.0471,87.9883,88.0275,13918.0
2024-06-21 15:00:00,89.85,90.01,89.85,89.9,9805.0,88.0373,88.1941,88.0373,88.0863,9805.0
2024-06-21 15:10:00,89.89,89.97,89.86,89.93,100422.0,88.0765,88.1549,88.0471,88.1157,100422.0
2024-06-21 15:20:00,89.94,89.94,89.77,89.78,116426.0,88.1255,88.1255,87.9589,87.9687,116426.0
2024-06-21 15:30:00,89.79,89.88,89.71,89.81,31017.0,87.9785,88.0667,87.9001,87.9981,31017.0
2024-06-21 15:40:00,89.81,89.85,89.58,89.6,146532.0,87.9981,88.0373,87.7727,87.7923,146532.0
2024-06-21 15:50:00,89.63,89.82,89.62,89.66,295138.0,87.8217,88.0079,87.8119,87.8511,295138.0
2024-06-24 09:30:00,89.5,90.28,89.07,90.28,77027.0,87.6944,88.4586,87.273,88.4586,77027.0
2024-06-24 09:40:00,90.28,90.51,90.14,90.5,11998.0,88.4586,88.684,88.3214,88.6742,11998.0
2024-06-24 09:50:00,90.52,90.75,90.4,90.67,17129.0,88.6938,88.9191,88.5762,88.8408,17129.0
2024-06-24 10:00:00,90.65,90.88,90.56,90.87,57267.0,88.8212,89.0465,88.733,89.0367,57267.0
2024-06-24 10:10:00,90.88,90.92,90.67,90.7,21714.0,89.0465,89.0857,88.8408,88.8701,21714.0
2024-06-24 10:20:00,90.71,90.98,90.68,90.98,15140.0,88.8799,89.1445,88.8506,89.1445,15140.0
2024-06-24 10:30:00,90.99,91.03,90.79,90.81,31729.0,89.1543,89.1935,88.9583,88.9779,31729.0
2024-06-24 10:40:00,90.82,91.05,90.8,90.98,49304.0,88.9877,89.2131,88.9681,89.1445,49304.0
2024-06-24 10:50:00,90.94,90.96,90.83,90.93,26111.0,89.1053,89.1249,88.9975,89.0955,26111.0
2024-06-24 11:00:00,90.92,90.92,90.78,90.83,15945.0,89.0857,89.0857,88.9485,88.9975,15945.0
2024-06-24 11:10:00,90.84,90.95,90.81,90.95,12646.0,89.0073,89.1151,88.9779,89.1151,12646.0
2024-06-24 11:20:00,90.94,91.04,90.89,91.0,49046.0,89.1053,89.2033,89.0563,89.1641,49046.0
2024-06-24 11:30:00,90.99,91.06,90.88,90.9,14599.0,89.1543,89.2229,89.0465,89.0661,14599.0
2024-06-24 11:40:00,90.88,90.93,90.79,90.89,52891.0,89.0465,89.0955,88.9583,89.0563,52891.0
2024-06-24 11:50:00,90.86,90.96,90.77,90.93,10875.0,89.0269,89.1249,88.9387,89.0955,10875.0
2024-06-24 12:00:00,90.91,90.96,90.89,90.93,11495.0,89.0759,89.1249,89.0563,89.0955,11495.0
2024-06-24 12:10:00,90.94,91.06,90.91,91.06,10227.0,89.1053,89.2229,89.0759,89.2229,10227.0
2024-06-24 12:20:00,91.05,91.08,90.99,91.01,27520.0,89.2131,89.2425,89.1543,89.1739,27520.0
2024-06-24 12:30:00,91.02,91.06,90.98,91.05,6493.0,89.1837,89.2229,89.1445,89.2131,6493.0
2024-06-24 12:40:00,91.03,91.07,91.02,91.05,6497.0,89.1935,89.2327,89.1837,89.2131,6497.0
2024-06-24 12:50:00,91.06,91.11,91.0,91.08,39545.0,89.2229,89.2719,89.1641,89.2425,39545.0
2024-06-24 13:00:00,91.06,91.08,90.88,90.89,18165.0,89.2229,89.2425,89.0465,89.0563,18165.0
2024-06-24 13:10:00,90.9,91.03,90.88,91.03,71129.0,89.0661,89.1935,89.0465,89.1935,71129.0
2024-06-24 13:20:00,91.02,91.15,91.02,91.14,22928.0,89.1837,89.3111,89.1837,89.3013,22928.0
2024-06-24 13:30:00,91.14,91.14,90.96,91.06,28925.0,89.3013,89.3013,89.1249,89.2229,28925.0
2024-06-24 13:40:00,91.06,91.06,90.93,90.95,11870.0,89.2229,89.2229,89.0955,89.1151,11870.0
2024-06-24 13:50:00,90.96,90.99,90.9,90.92,18612.0,89.1249,89.1543,89.0661,89.0857,18612.0
2024-06-24 14:00:00,90.92,91.03,90.89,90.99,12051.0,89.0857,89.1935,89.0563,89.1543,12051.0
2024-06-24 14:10:00,90.99,91.04,90.94,91.02,11295.0,89.1543,89.2033,89.1053,89.1837,11295.0
2024-06-24 14:20:00,91.0,91.08,90.99,91.06,12070.0,89.1641,89.2425,89.1543,89.2229,12070.0
2024-06-24 14:30:00,91.07,91.08,90.98,91.01,18628.0,89.2327,89.2425,89.1445,89.1739,18628.0
2024-06-24 14:40:00,91.02,91.04,90.94,91.02,68895.0,89.1837,89.2033,89.1053,89.1837,68895.0
2024-06-24 14:50:00,91.04,91.07,90.96,91.0,12538.0,89.2033,89.2327,89.1249,89.1641,12538.0
2024-06-24 15:00:00,90.99,91.07,90.87,91.0,17919.0,89.1543,89.2327,89.0367,89.1641,17919.0
2024-06-24 15:10:00,90.97,90.98,90.91,90.96,13342.0,89.1347,89.1445,89.0759,89.1249,13342.0
2024-06-24 15:20:00,90.96,91.01,90.93,90.95,23150.0,89.1249,89.1739,89.0955,89.1151,23150.0
2024-06-24 15:30:00,90.95,91.03,90.92,91.02,53899.0,89.1151,89.1935,89.0857,89.1837,53899.0
2024-06-24 15:40:00,91.03,91.04,90.71,90.77,62821.0,89.1935,89.2033,88.8799,88.9387,62821.0
2024-06-24 15:50:00,90.77,90.82,90.42,90.43,206810.0,88.9387,88.9877,88.5958,88.6056,206810.0
2024-06-25 09:30:00,90.43,90.87,90.36,90.81,46602.0,88.6056,89.0367,88.537,88.9779,46602.0
2024-06-25 09:40:00,90.76,90.93,90.41,90.54,22421.0,88.9289,89.0955,88.586,88.7134,22421.0
2024-06-25 09:50:00,90.54,90.55,90.26,90.26,12667.0,88.7134,88.7232,88.439,88.439,12667.0
2024-06-25 10:00:00,90.34,90.48,90.31,90.32,10916.0,88.5174,88.6546,88.488,88.4978,10916.0
2024-06-25 10:10:00,90.34,90.39,90.27,90.35,8273.0,88.5174,88.5664,88.4488,88.5272,8273.0
2024-06-25 10:20:00,90.37,90.39,90.25,90.25,8133.0,88.5468,88.5664,88.4292,88.4292,8133.0
2024-06-25 10:30:00,90.25,90.29,90.14,90.19,10676.0,88.4292,88.4684,88.3214,88.3704,10676.0
2024-06-25 10:40:00,90.21,90.29,90.15,90.18,6001.0,88.39,88.4684,88.3312,88.3606,6001.0
2024-06-25 10:50:00,90.17,90.36,90.17,90.36,14910.0,88.3508,88.537,88.3508,88.537,14910.0
2024-06-25 11:00:00,90.36,90.36,90.13,90.14,41403.0,88.537,88.537,88.3116,88.3214,41403.0
2024-06-25 11:10:00,90.17,90.23,90.15,90.19,10526.0,88.3508,88.4096,88.3312,88.3704,10526.0
2024-06-25 11:20:00,90.19,90.21,90.1,90.11,8703.0,88.3704,88.39,88.2823,88.2921,8703.0
2024-06-25 11:30:00,90.11,90.21,90.11,90.15,9289.0,88.2921,88.39,88.2921,88.3312,9289.0
2024-06-25 11:40:00,90.15,90.24,90.13,90.21,7304.0,88.3312,88.4194,88.3116,88.39,7304.0
2024-06-25 11:50:00,90.2,90.2,90.1,90.11,10175.0,88.3802,88.3802,88.2823,88.2921,10175.0
2024-06-25 12:00:00,90.1,90.1,90.04,90.06,16010.0,88.2823,88.2823,88.2235,88.2431,16010.0
2024-06-25 12:10:00,90.05,90.13,89.99,89.99,20344.0,88.2333,88.3116,88.1745,88.1745,20344.0
2024-06-25 12:20:00,90.0,90.08,89.96,89.97,7504.0,88.1843,88.2627,88.1451,88.1549,7504.0
2024-06-25 12:30:00,89.96,90.0,89.91,89.94,9907.0,88.1451,88.1843,88.0961,88.1255,9907.0
2024-06-25 12:40:00,89.95,89.95,89.78,89.88,16167.0,88.1353,88.1353,87.9687,88.0667,16167.0
2024-06-25 12:50:00,89.89,90.01,89.88,90.01,8535.0,88.0765,88.1941,88.0667,88.1941,8535.0
2024-06-25 13:00:00,90.01,90.12,89.92,90.07,8340.0,88.1941,88.3019,88.1059,88.2529,8340.0
2024-06-25 13:10:00,90.09,90.12,90.06,90.08,91686.0,88.2725,88.3019,88.2431,88.2627,91686.0
2024-06-25 13:20:00,90.08,90.17,90.06,90.17,9757.0,88.2627,88.3508,88.2431,88.3508,9757.0
2024-06-25 13:30:00,90.17,90.17,90.07,90.08,11181.0,88.3508,88.3508,88.2529,88.2627,11181.0
2024-06-25 13:40:00,90.08,90.1,90.02,90.04,9514.0,88.2627,88.2823,88.2039,88.2235,9514.0
2024-06-25 13:50:00,90.03,90.14,90.02,90.1,12075.0,88.2137,88.3214,88.2039,88.2823,12075.0
2024-06-25 14:00:00,90.1,90.12,90.04,90.06,10921.0,88.2823,88.3019,88.2235,88.2431,10921.0
2024-06-25 14:10:00,90.07,90.13,90.06,90.11,14687.0,88.2529,88.3116,88.2431,88.2921,14687.0
2024-06-25 14:20:00,90.11,90.15,90.04,90.14,7567.0,88.2921,88.3312,88.2235,88.3214,7567.0
2024-06-25 14:30:00,90.15,90.15,90.07,90.13,22445.0,88.3312,88.3312,88.2529,88.3116,22445.0
2024-06-25 14:40:00,90.13,90.16,90.05,90.13,15502.0,88.3116,88.341,88.2333,88.3116,15502.0
2024-06-25 14:50:00,90.12,90.15,90.01,90.03,14882.0,88.3019,88.3312,88.1941,88.2137,14882.0
2024-06-25 15:00:00,90.05,90.1,90.03,90.06,13787.0,88.2333,88.2823,88.2137,88.2431,13787.0
2024-06-25 15:10:00,90.08,90.08,89.97,89.98,17045.0,88.2627,88.2627,88.1549,88.1647,17045.0
2024-06-25 15:20:00,89.98,90.1,89.98,90.1,18156.0,88.1647,88.2823,88.1647,88.2823,18156.0
2024-06-25 15:30:00,90.09,90.14,90.07,90.09,19700.0,88.2725,88.3214,88.2529,88.2725,19700.0
2024-06-25 15:40:00,90.09,90.09,89.91,89.91,34767.0,88.2725,88.2725,88.0961,88.0961,34767.0
2024-06-25 15:50:00,89.9,90.08,89.81,90.02,146120.0,88.0863,88.2627,87.9981,88.2039,146120.0
2024-06-26 09:30:00,89.37,89.7,89.15,89.59,40072.0,87.567,87.8903,87.3514,87.7825,40072.0
2024-06-26 09:40:00,89.55,89.62,89.21,89.33,10696.0,87.7434,87.8119,87.4102,87.5278,10696.0
2024-06-26 09:50:00,89.4,89.44,89.13,89.14,8520.0,87.5964,87.6356,87.3318,87.3416,8520.0
2024-06-26 10:00:00,89.14,89.14,88.64,88.64,23771.0,87.3416,87.3416,86.8517,86.8517,23771.0
2024-06-26 10:10:00,88.68,88.73,88.5,88.5,10165.0,86.8909,86.9399,86.7145,86.7145,10165.0
2024-06-26 10:20:00,88.53,88.61,88.4,88.45,12859.0,86.7439,86.8223,86.6166,86.6655,12859.0
2024-06-26 10:30:00,88.44,88.5,88.38,88.46,12146.0,86.6557,86.7145,86.597,86.6753,12146.0
2024-06-26 10:40:00,88.45,88.47,88.23,88.27,13009.0,86.6655,86.6851,86.45,86.4892,13009.0
2024-06-26 10:50:00,88.27,88.76,88.27,88.71,15688.0,86.4892,86.9693,86.4892,86.9203,15688.0
2024-06-26 11:00:00,88.72,88.75,88.51,88.67,15931.0,86.9301,86.9595,86.7243,86.8811,15931.0
2024-06-26 11:10:00,88.67,88.85,88.65,88.85,11295.0,86.8811,87.0575,86.8615,87.0575,11295.0
2024-06-26 11:20:00,88.84,88.9,88.8,88.89,8134.0,87.0477,87.1065,87.0085,87.0967,8134.0
2024-06-26 11:30:00,88.88,88.91,88.8,88.9,24112.0,87.0869,87.1163,87.0085,87.1065,24112.0
2024-06-26 11:40:00,88.89,89.16,88.89,89.16,15868.0,87.0967,87.3612,87.0967,87.3612,15868.0
2024-06-26 11:50:00,89.14,89.17,89.06,89.15,13525.0,87.3416,87.371,87.2632,87.3514,13525.0
2024-06-26 12:00:00,89.15,89.19,89.13,89.16,9149.0,87.3514,87.3906,87.3318,87.3612,9149.0
2024-06-26 12:10:00,89.16,89.24,89.16,89.23,14936.0,87.3612,87.4396,87.3612,87.4298,14936.0
2024-06-26 12:20:00,89.22,89.22,89.1,89.14,7076.0,87.42,87.42,87.3024,87.3416,7076.0
2024-06-26 12:30:00,89.13,89.2,89.1,89.16,17573.0,87.3318,87.4004,87.3024,87.3612,17573.0
2024-06-26 12:40:00,89.16,89.3,89.14,89.26,9961.0,87.3612,87.4984,87.3416,87.4592,9961.0
2024-06-26 12:50:00,89.27,89.31,89.24,89.28,8634.0,87.469,87.5082,87.4396,87.4788,8634.0
2024-06-26 13:00:00,89.26,89.26,89.05,89.13,10597.0,87.4592,87.4592,87.2534,87.3318,10597.0
2024-06-26 13:10:00,89.13,89.18,89.1,89.17,14959.0,87.3318,87.3808,87.3024,87.371,14959.0
2024-06-26 13:20:00,89.18,89.19,89.1,89.13,12128.0,87.3808,87.3906,87.3024,87.3318,12128.0
2024-06-26 13:30:00,89.15,89.17,89.08,89.11,9240.0,87.3514,87.371,87.2828,87.3122,9240.0
2024-06-26 13:40:00,89.1,89.12,89.03,89.06,21564.0,87.3024,87.322,87.2338,87.2632,21564.0
2024-06-26 13:50:00,89.06,89.09,89.01,89.07,20057.0,87.2632,87.2926,87.2142,87.273,20057.0
2024-06-26 14:00:00,89.07,89.16,89.06,89.15,20723.0,87.273,87.3612,87.2632,87.3514,20723.0
2024-06-26 14:10:00,89.14,89.17,89.1,89.1,14760.0,87.3416,87.371,87.3024,87.3024,14760.0
2024-06-26 14:20:00,89.1,89.18,89.07,89.12,22899.0,87.3024,87.3808,87.273,87.322,22899.0
2024-06-26 14:30:00,89.13,89.13,89.07,89.13,18338.0,87.3318,87.3318,87.273,87.3318,18338.0
2024-06-26 14:40:00,89.14,89.36,89.14,89.36,10546.0,87.3416,87.5572,87.3416,87.5572,10546.0
2024-06-26 14:50:00,89.37,89.44,89.34,89.37,14068.0,87.567,87.6356,87.5376,87.567,14068.0
2024-06-26 15:00:00,89.39,89.52,89.37,89.45,10809.0,87.5866,87.714,87.567,87.6454,10809.0
2024-06-26 15:10:00,89.45,89.52,89.44,89.52,12717.0,87.6454,87.714,87.6356,87.714,12717.0
2024-06-26 15:20:00,89.51,89.58,89.48,89.56,22872.0,87.7042,87.7727,87.6748,87.7531,22872.0
2024-06-26 15:30:00,89.56,89.58,89.51,89.56,20576.0,87.7531,87.7727,87.7042,87.7531,20576.0
2024-06-26 15:40:00,89.56,89.56,89.21,89.21,31304.0,87.7531,87.7531,87.4102,87.4102,31304.0
2024-06-26 15:50:00,89.21,89.37,89.11,89.21,232966.0,87.4102,87.567,87.3122,87.4102,232966.0
2024-06-27 09:30:00,89.35,89.35,88.7,89.09,38225.0,87.5474,87.5474,86.9105,87.2926,38225.0
2024-06-27 09:40:00,89.09,89.11,88.94,89.05,11362.0,87.2926,87.3122,87.1457,87.2534,11362.0
2024-06-27 09:50:00,89.05,89.05,88.82,88.93,13866.0,87.2534,87.2534,87.0281,87.1359,13866.0
2024-06-27 10:00:00,88.95,88.95,88.72,88.84,14039.0,87.1555,87.1555,86.9301,87.0477,14039.0
2024-06-27 10:10:00,88.84,89.03,88.81,89.02,16980.0,87.0477,87.2338,87.0183,87.224,16980.0
2024-06-27 10:20:00,89.01,89.11,88.97,89.11,13350.0,87.2142,87.3122,87.1751,87.3122,13350.0
2024-06-27 10:30:00,89.11,89.34,89.09,89.33,31821.0,87.3122,87.5376,87.2926,87.5278,31821.0
2024-06-27 10:40:00,89.33,89.36,89.26,89.36,26050.0,87.5278,87.5572,87.4592,87.5572,26050.0
2024-06-27 10:50:00,89.34,89.35,89.15,89.24,18833.0,87.5376,87.5474,87.3514,87.4396,18833.0
2024-06-27 11:00:00,89.23,89.23,88.94,89.03,13008.0,87.4298,87.4298,87.1457,87.2338,13008.0
2024-06-27 11:10:00,89.03,89.08,88.98,89.08,9631.0,87.2338,87.2828,87.1849,87.2828,9631.0
2024-06-27 11:20:00,89.07,89.16,89.06,89.16,11264.0,87.273,87.3612,87.2632,87.3612,11264.0
2024-06-27 11:30:00,89.18,89.27,89.12,89.13,16003.0,87.3808,87.469,87.322,87.3318,16003.0
2024-06-27 11:40:00,89.12,89.22,89.07,89.21,13788.0,87.322,87.42,87.273,87.4102,13788.0
2024-06-27 11:50:00,89.21,89.24,89.14,89.15,7842.0,87.4102,87.4396,87.3416,87.3514,7842.0
2024-06-27 12:00:00,89.16,89.16,89.05,89.12,15094.0,87.3612,87.3612,87.2534,87.322,15094.0
2024-06-27 12:10:00,89.12,89.16,89.07,89.15,13349.0,87.322,87.3612,87.273,87.3514,13349.0
2024-06-27 12:20:00,89.16,89.24,89.15,89.21,8958.0,87.3612,87.4396,87.3514,87.4102,8958.0
2024-06-27 12:30:00,89.2,89.2,89.08,89.08,10907.0,87.4004,87.4004,87.2828,87.2828,10907.0
2024-06-27 12:40:00,89.07,89.12,89.05,89.06,16924.0,87.273,87.322,87.2534,87.2632,16924.0
2024-06-27 12:50:00,89.09,89.19,89.08,89.14,9542.0,87.2926,87.3906,87.2828,87.3416,9542.0
2024-06-27 13:00:00,89.16,89.21,89.15,89.2,9176.0,87.3612,87.4102,87.3514,87.4004,9176.0
2024-06-27 13:10:00,89.19,89.2,89.16,89.2,8475.0,87.3906,87.4004,87.3612,87.4004,8475.0
2024-06-27 13:20:00,89.2,89.26,89.19,89.23,8671.0,87.4004,87.4592,87.3906,87.4298,8671.0
2024-06-27 13:30:00,89.22,89.23,89.08,89.15,9613.0,87.42,87.4298,87.2828,87.3514,9613.0
2024-06-27 13:40:00,89.16,89.17,89.11,89.15,8272.0,87.3612,87.371,87.3122,87.3514,8272.0
2024-06-27 13:50:00,89.15,89.2,89.11,89.19,10701.0,87.3514,87.4004,87.3122,87.3906,10701.0
2024-06-27 14:00:00,89.19,89.19,89.09,89.1,110211.0,87.3906,87.3906,87.2926,87.3024,110211.0
2024-06-27 14:10:00,89.09,89.15,89.06,89.1,17863.0,87.2926,87.3514,87.2632,87.3024,17863.0
2024-06-27 14:20:00,89.09,89.1,89.02,89.03,14242.0,87.2926,87.3024,87.224,87.2338,14242.0
2024-06-27 14:30:00,89.02,89.03,88.95,89.0,18922.0,87.224,87.2338,87.1555,87.2044,18922.0
2024-06-27 14:40:00,89.0,89.0,88.94,88.94,10992.0,87.2044,87.2044,87.1457,87.1457,10992.0
2024-06-27 14:50:00,88.96,89.01,88.93,88.96,12828.0,87.1653,87.2142,87.1359,87.1653,12828.0
2024-06-27 15:00:00,88.97,89.05,88.95,89.04,10431.0,87.1751,87.2534,87.1555,87.2436,10431.0
2024-06-27 15:10:00,89.04,89.05,88.97,89.04,16801.0,87.2436,87.2534,87.1751,87.2436,16801.0
2024-06-27 15:20:00,89.04,89.1,89.03,89.1,15534.0,87.2436,87.3024,87.2338,87.3024,15534.0
2024-06-27 15:30:00,89.1,89.17,89.09,89.16,31868.0,87.3024,87.371,87.2926,87.3612,31868.0
2024-06-27 15:40:00,89.16,89.26,89.14,89.15,29708.0,87.3612,87.4592,87.3416,87.3514,29708.0
2024-06-27 15:50:00,89.16,89.24,89.04,89.19,181756.0,87.3612,87.4396,87.2436,87.3906,181756.0
2024-06-28 09:30:00,89.35,89.5,88.83,89.41,88715.0,87.5474,87.6944,87.0379,87.6062,88715.0
2024-06-28 09:40:00,89.43,89.71,89.34,89.51,11767.0,87.6258,87.9001,87.5376,87.7042,11767.0
2024-06-28 09:50:00,89.52,89.74,89.44,89.68,18641.0,87.714,87.9295,87.6356,87.8707,18641.0
2024-06-28 10:00:00,89.69,89.95,89.69,89.83,33283.0,87.8805,88.1353,87.8805,88.0177,33283.0
2024-06-28 10:10:00,89.85,89.88,89.51,89.53,15735.0,88.0373,88.0667,87.7042,87.7238,15735.0
2024-06-28 10:20:00,89.51,89.87,89.47,89.81,15554.0,87.7042,88.0569,87.665,87.9981,15554.0
2024-06-28 10:30:00,89.85,90.08,89.8,90.07,20238.0,88.0373,88.2627,87.9883,88.2529,20238.0
2024-06-28 10:40:00,90.06,90.12,89.93,90.09,15215.0,88.2431,88.3019,88.1157,88.2725,15215.0
2024-06-28 10:50:00,90.1,90.21,90.06,90.13,10970.0,88.2823,88.39,88.2431,88.3116,10970.0
2024-06-28 11:00:00,90.13,90.13,89.93,89.99,15154.0,88.3116,88.3116,88.1157,88.1745,15154.0
2024-06-28 11:10:00,90.01,90.03,89.93,89.98,10493.0,88.1941,88.2137,88.1157,88.1647,10493.0
2024-06-28 11:20:00,89.96,89.99,89.91,89.92,11160.0,88.1451,88.1745,88.0961,88.1059,11160.0
2024-06-28 11:30:00,89.92,89.95,89.86,89.88,12225.0,88.1059,88.1353,88.0471,88.0667,12225.0
2024-06-28 11:40:00,89.89,89.89,89.58,89.58,10859.0,88.0765,88.0765,87.7727,87.7727,10859.0
2024-06-28 11:50:00,89.58,89.67,89.57,89.65,14195.0,87.7727,87.8609,87.7629,87.8413,14195.0
2024-06-28 12:00:00,89.64,89.75,89.6,89.66,9621.0,87.8315,87.9393,87.7923,87.8511,9621.0
2024-06-28 12:10:00,89.65,89.78,89.64,89.78,11683.0,87.8413,87.9687,87.8315,87.9687,11683.0
2024-06-28 12:20:00,89.77,89.97,89.77,89.96,16072.0,87.9589,88.1549,87.9589,88.1451,16072.0
2024-06-28 12:30:00,89.96,89.99,89.85,89.87,10728.0,88.1451,88.1745,88.0373,88.0569,10728.0
2024-06-28 12:40:00,89.87,89.95,89.87,89.89,12378.0,88.0569,88.1353,88.0569,88.0765,12378.0
2024-06-28 12:50:00,89.9,90.0,89.87,89.95,12708.0,88.0863,88.1843,88.0569,88.1353,12708.0
2024-06-28 13:00:00,89.95,90.07,89.93,90.07,15138.0,88.1353,88.2529,88.1157,88.2529,15138.0
2024-06-28 13:10:00,90.06,90.11,90.04,90.09,30887.0,88.2431,88.2921,88.2235,88.2725,30887.0
2024-06-28 13:20:00,90.07,90.09,90.01,90.01,12811.0,88.2529,88.2725,88.1941,88.1941,12811.0
2024-06-28 13:30:00,90.01,90.01,89.94,89.96,13194.0,88.1941,88.1941,88.1255,88.1451,13194.0
2024-06-28 13:40:00,89.96,89.99,89.88,89.89,13665.0,88.1451,88.1745,88.0667,88.0765,13665.0
2024-06-28 13:50:00,89.89,89.89,89.8,89.83,11373.0,88.0765,88.0765,87.9883,88.0177,11373.0
2024-06-28 14:00:00,89.83,89.83,89.67,89.72,28628.0,88.0177,88.0177,87.8609,87.9099,28628.0
2024-06-28 14:10:00,89.73,89.73,89.58,89.58,23971.0,87.9197,87.9197,87.7727,87.7727,23971.0
2024-06-28 14:20:00,89.57,89.59,89.48,89.5,15499.0,87.7629,87.7825,87.6748,87.6944,15499.0
2024-06-28 14:30:00,89.49,89.49,89.36,89.4,27703.0,87.6846,87.6846,87.5572,87.5964,27703.0
2024-06-28 14:40:00,89.4,89.44,89.31,89.32,18136.0,87.5964,87.6356,87.5082,87.518,18136.0
2024-06-28 14:50:00,89.33,89.37,89.24,89.28,33967.0,87.5278,87.567,87.4396,87.4788,33967.0
2024-06-28 15:00:00,89.26,89.27,89.08,89.12,23524.0,87.4592,87.469,87.2828,87.322,23524.0
2024-06-28 15:10:00,89.11,89.22,89.07,89.21,26241.0,87.3122,87.42,87.273,87.4102,26241.0
2024-06-28 15:20:00,89.23,89.33,89.19,89.33,26735.0,87.4298,87.5278,87.3906,87.5278,26735.0
2024-06-28 15:30:00,89.31,89.37,89.09,89.21,28261.0,87.5082,87.567,87.2926,87.4102,28261.0
2024-06-28 15:40:00,89.22,89.24,89.1,89.12,42648.0,87.42,87.4396,87.3024,87.322,42648.0
2024-06-28 15:50:00,89.13,89.31,89.04,89.3,218999.0,87.3318,87.5082,87.2436,87.4984,218999.0
2024-07-01 09:30:00,89.82,90.13,89.13,89.87,37680.0,88.0079,88.3116,87.3318,88.0569,37680.0
2024-07-01 09:40:00,89.79,90.19,89.79,90.07,21972.0,87.9785,88.3704,87.9785,88.2529,21972.0
2024-07-01 09:50:00,90.07,90.27,89.86,89.86,28530.0,88.2529,88.4488,88.0471,88.0471,28530.0
2024-07-01 10:00:00,89.93,90.02,89.73,89.75,20442.0,88.1157,88.2039,87.9197,87.9393,20442.0
2024-07-01 10:10:00,89.75,89.75,89.43,89.43,19474.0,87.9393,87.9393,87.6258,87.6258,19474.0
2024-07-01 10:20:00,89.41,89.41,89.03,89.12,12629.0,87.6062,87.6062,87.2338,87.322,12629.0
2024-07-01 10:30:00,89.13,89.14,88.92,89.01,15918.0,87.3318,87.3416,87.1261,87.2142,15918.0
2024-07-01 10:40:00,89.03,89.07,88.9,88.9,12129.0,87.2338,87.273,87.1065,87.1065,12129.0
2024-07-01 10:50:00,88.91,89.2,88.91,89.12,14863.0,87.1163,87.4004,87.1163,87.322,14863.0
2024-07-01 11:00:00,89.11,89.19,88.99,89.19,13046.0,87.3122,87.3906,87.1946,87.3906,13046.0
2024-07-01 11:10:00,89.18,89.18,88.94,88.96,12752.0,87.3808,87.3808,87.1457,87.1653,12752.0
2024-07-01 11:20:00,88.94,89.16,88.94,89.14,11443.0,87.1457,87.3612,87.1457,87.3416,11443.0
2024-07-01 11:30:00,89.15,89.23,89.07,89.22,23048.0,87.3514,87.4298,87.273,87.42,23048.0
2024-07-01 11:40:00,89.23,89.24,89.08,89.11,11582.0,87.4298,87.4396,87.2828,87.3122,11582.0
2024-07-01 11:50:00,89.1,89.18,89.05,89.07,14889.0,87.3024,87.3808,87.2534,87.273,14889.0
2024-07-01 12:00:00,89.05,89.07,88.92,89.07,9642.0,87.2534,87.273,87.1261,87.273,9642.0
2024-07-01 12:10:00,89.07,89.13,89.05,89.12,5889.0,87.273,87.3318,87.2534,87.322,5889.0
2024-07-01 12:20:00,89.13,89.21,89.13,89.15,11335.0,87.3318,87.4102,87.3318,87.3514,11335.0
2024-07-01 12:30:00,89.11,89.18,89.11,89.14,5964.0,87.3122,87.3808,87.3122,87.3416,5964.0
2024-07-01 12:40:00,89.13,89.23,89.13,89.17,7400.0,87.3318,87.4298,87.3318,87.371,7400.0
2024-07-01 12:50:00,89.17,89.2,89.06,89.14,7447.0,87.371,87.4004,87.2632,87.3416,7447.0
2024-07-01 13:00:00,89.12,89.27,89.1,89.22,10246.0,87.322,87.469,87.3024,87.42,10246.0
2024-07-01 13:10:00,89.22,89.31,89.2,89.3,9375.0,87.42,87.5082,87.4004,87.4984,9375.0
2024-07-01 13:20:00,89.3,89.32,89.22,89.22,10798.0,87.4984,87.518,87.42,87.42,10798.0
2024-07-01 13:30:00,89.21,89.38,89.18,89.37,10380.0,87.4102,87.5768,87.3808,87.567,10380.0
2024-07-01 13:40:00,89.37,89.4,89.32,89.33,10701.0,87.567,87.5964,87.518,87.5278,10701.0
2024-07-01 13:50:00,89.33,89.33,89.18,89.27,10292.0,87.5278,87.5278,87.3808,87.469,10292.0
2024-07-01 14:00:00,89.26,89.26,89.15,89.2,13910.0,87.4592,87.4592,87.3514,87.4004,13910.0
2024-07-01 14:10:00,89.2,89.22,89.11,89.12,12150.0,87.4004,87.42,87.3122,87.322,12150.0
2024-07-01 14:20:00,89.12,89.24,89.12,89.14,11858.0,87.322,87.4396,87.322,87.3416,11858.0
2024-07-01 14:30:00,89.13,89.15,89.03,89.03,13494.0,87.3318,87.3514,87.2338,87.2338,13494.0
2024-07-01 14:40:00,89.04,89.04,88.94,89.03,23258.0,87.2436,87.2436,87.1457,87.2338,23258.0
2024-07-01 14:50:00,89.04,89.07,89.0,89.03,12774.0,87.2436,87.273,87.2044,87.2338,12774.0
2024-07-01 15:00:00,89.03,89.07,89.0,89.04,36499.0,87.2338,87.273,87.2044,87.2436,36499.0
2024-07-01 15:10:00,89.04,89.08,89.01,89.07,15879.0,87.2436,87.2828,87.2142,87.273,15879.0
2024-07-01 15:20:00,89.07,89.08,88.99,89.05,17416.0,87.273,87.2828,87.1946,87.2534,17416.0
2024-07-01 15:30:00,89.05,89.26,89.02,89.24,23628.0,87.2534,87.4592,87.224,87.4396,23628.0
2024-07-01 15:40:00,89.23,89.28,89.17,89.17,61932.0,87.4298,87.4788,87.371,87.371,61932.0
2024-07-01 15:50:00,89.18,89.24,88.98,89.06,182759.0,87.3808,87.4396,87.1849,87.2632,182759.0
2024-07-02 09:30:00,88.47,89.0,88.2,88.93,32658.0,86.6851,87.2044,86.4206,87.1359,32658.0
2024-07-02 09:40:00,89.0,89.03,88.76,88.87,7174.0,87.2044,87.2338,86.9693,87.0771,7174.0
2024-07-02 09:50:00,88.91,88.97,88.85,88.87,10135.0,87.1163,87.1751,87.0575,87.0771,10135.0
2024-07-02 10:00:00,88.84,89.0,88.78,88.97,13543.0,87.0477,87.2044,86.9889,87.1751,13543.0
2024-07-02 10:10:00,88.97,89.2,88.97,89.18,11442.0,87.1751,87.4004,87.1751,87.3808,11442.0
2024-07-02 10:20:00,89.16,89.24,89.1,89.17,17942.0,87.3612,87.4396,87.3024,87.371,17942.0
2024-07-02 10:30:00,89.16,89.16,88.97,89.01,10984.0,87.3612,87.3612,87.1751,87.2142,10984.0
2024-07-02 10:40:00,89.01,89.05,88.93,89.04,10782.0,87.2142,87.2534,87.1359,87.2436,10782.0
2024-07-02 10:50:00,89.04,89.05,88.98,88.98,13700.0,87.2436,87.2534,87.1849,87.1849,13700.0
2024-07-02 11:00:00,88.97,88.98,88.82,88.96,12845.0,87.1751,87.1849,87.0281,87.1653,12845.0
2024-07-02 11:10:00,88.96,89.07,88.94,89.07,29511.0,87.1653,87.273,87.1457,87.273,29511.0
2024-07-02 11:20:00,89.09,89.18,89.07,89.14,23072.0,87.2926,87.3808,87.273,87.3416,23072.0
2024-07-02 11:30:00,89.15,89.23,89.11,89.15,12937.0,87.3514,87.4298,87.3122,87.3514,12937.0
2024-07-02 11:40:00,89.15,89.16,89.11,89.13,15161.0,87.3514,87.3612,87.3122,87.3318,15161.0
2024-07-02 11:50:00,89.14,89.14,89.08,89.1,15270.0,87.3416,87.3416,87.2828,87.3024,15270.0
2024-07-02 12:00:00,89.1,89.2,89.08,89.16,14503.0,87.3024,87.4004,87.2828,87.3612,14503.0
2024-07-02 12:10:00,89.17,89.19,89.09,89.09,18917.0,87.371,87.3906,87.2926,87.2926,18917.0
2024-07-02 12:20:00,89.09,89.2,89.05,89.15,20526.0,87.2926,87.4004,87.2534,87.3514,20526.0
2024-07-02 12:30:00,89.14,89.16,89.11,89.12,17723.0,87.3416,87.3612,87.3122,87.322,17723.0
2024-07-02 12:40:00,89.12,89.14,89.07,89.07,15547.0,87.322,87.3416,87.273,87.273,15547.0
2024-07-02 12:50:00,89.06,89.12,89.03,89.06,9777.0,87.2632,87.322,87.2338,87.2632,9777.0
2024-07-02 13:00:00,89.04,89.1,89.02,89.1,8945.0,87.2436,87.3024,87.224,87.3024,8945.0
2024-07-02 13:10:00,89.12,89.13,89.0,89.0,9834.0,87.322,87.3318,87.2044,87.2044,9834.0
2024-07-02 13:20:00,89.0,89.06,88.97,89.03,18376.0,87.2044,87.2632,87.1751,87.2338,18376.0
2024-07-02 13:30:00,89.03,89.12,89.01,89.1,17343.0,87.2338,87.322,87.2142,87.3024,17343.0
2024-07-02 13:40:00,89.09,89.11,89.04,89.06,9659.0,87.2926,87.3122,87.2436,87.2632,9659.0
2024-07-02 13:50:00,89.05,89.1,88.99,88.99,15874.0,87.2534,87.3024,87.1946,87.1946,15874.0
2024-07-02 14:00:00,89.01,89.1,88.99,89.08,15758.0,87.2142,87.3024,87.1946,87.2828,15758.0
2024-07-02 14:10:00,89.1,89.13,89.05,89.08,24613.0,87.3024,87.3318,87.2534,87.2828,24613.0
2024-07-02 14:20:00,89.08,89.19,89.08,89.09,11648.0,87.2828,87.3906,87.2828,87.2926,11648.0
2024-07-02 14:30:00,89.1,89.23,89.1,89.17,16389.0,87.3024,87.4298,87.3024,87.371,16389.0
2024-07-02 14:40:00,89.19,89.25,89.16,89.23,15691.0,87.3906,87.4494,87.3612,87.4298,15691.0
2024-07-02 14:50:00,89.23,89.3,89.21,89.28,26271.0,87.4298,87.4984,87.4102,87.4788,26271.0
2024-07-02 15:00:00,89.29,89.32,89.28,89.32,30001.0,87.4886,87.518,87.4788,87.518,30001.0
2024-07-02 15:10:00,89.31,89.44,89.29,89.4,42943.0,87.5082,87.6356,87.4886,87.5964,42943.0
2024-07-02 15:20:00,89.4,89.42,89.33,89.42,36487.0,87.5964,87.616,87.5278,87.616,36487.0
2024-07-02 15:30:00,89.41,89.41,89.33,89.34,31043.0,87.6062,87.6062,87.5278,87.5376,31043.0
2024-07-02 15:40:00,89.33,89.44,89.3,89.37,32173.0,87.5278,87.6356,87.4984,87.567,32173.0
2024-07-02 15:50:00,89.37,89.51,89.22,89.43,152609.0,87.567,87.7042,87.42,87.6258,152609.0
2024-07-03 09:30:00,89.13,89.35,89.07,89.3,35038.0,87.3318,87.5474,87.273,87.4984,35038.0
2024-07-03 09:40:00,89.27,89.29,89.07,89.12,24212.0,87.469,87.4886,87.273,87.322,24212.0
2024-07-03 09:50:00,89.09,89.36,89.04,89.29,27171.0,87.2926,87.5572,87.2436,87.4886,27171.0
2024-07-03 10:00:00,89.36,89.44,89.17,89.44,30641.0,87.5572,87.6356,87.371,87.6356,30641.0
2024-07-03 10:10:00,89.45,89.74,89.41,89.41,25891.0,87.6454,87.9295,87.6062,87.6062,25891.0
2024-07-03 10:20:00,89.4,89.66,89.39,89.56,26184.0,87.5964,87.8511,87.5866,87.7531,26184.0
2024-07-03 10:30:00,89.56,89.7,89.52,89.63,35476.0,87.7531,87.8903,87.714,87.8217,35476.0
2024-07-03 10:40:00,89.61,89.61,89.39,89.45,22862.0,87.8021,87.8021,87.5866,87.6454,22862.0
2024-07-03 10:50:00,89.45,89.54,89.29,89.36,60746.0,87.6454,87.7336,87.4886,87.5572,60746.0
2024-07-03 11:00:00,89.31,89.47,89.25,89.45,43220.0,87.5082,87.665,87.4494,87.6454,43220.0
2024-07-03 11:10:00,89.46,89.46,89.28,89.31,30666.0,87.6552,87.6552,87.4788,87.5082,30666.0
2024-07-03 11:20:00,89.32,89.35,89.25,89.27,45069.0,87.518,87.5474,87.4494,87.469,45069.0
2024-07-03 11:30:00,89.24,89.46,89.23,89.45,19622.0,87.4396,87.6552,87.4298,87.6454,19622.0
2024-07-03 11:40:00,89.45,89.45,89.32,89.34,16677.0,87.6454,87.6454,87.518,87.5376,16677.0
2024-07-03 11:50:00,89.34,89.39,89.31,89.38,15829.0,87.5376,87.5866,87.5082,87.5768,15829.0
2024-07-03 12:00:00,89.38,89.4,89.3,89.39,12260.0,87.5768,87.5964,87.4984,87.5866,12260.0
2024-07-03 12:10:00,89.37,89.41,89.32,89.35,30479.0,87.567,87.6062,87.518,87.5474,30479.0
2024-07-03 12:20:00,89.34,89.34,89.14,89.14,23578.0,87.5376,87.5376,87.3416,87.3416,23578.0
2024-07-03 12:30:00,89.13,89.24,89.09,89.22,27459.0,87.3318,87.4396,87.2926,87.42,27459.0
2024-07-03 12:40:00,89.23,89.27,89.18,89.23,50151.0,87.4298,87.469,87.3808,87.4298,50151.0
2024-07-03 12:50:00,89.22,89.26,89.04,89.07,153927.0,87.42,87.4592,87.2436,87.273,153927.0
2024-07-05 09:30:00,89.0,89.06,88.61,88.95,59664.0,87.2044,87.2632,86.8223,87.1555,59664.0
2024-07-05 09:40:00,88.94,89.01,88.81,88.92,12873.0,87.1457,87.2142,87.0183,87.1261,12873.0
2024-07-05 09:50:00,88.91,89.0,88.72,88.74,12205.0,87.1163,87.2044,86.9301,86.9497,12205.0
2024-07-05 10:00:00,88.7,88.82,88.57,88.8,28059.0,86.9105,87.0281,86.7831,87.0085,28059.0
2024-07-05 10:10:00,88.79,88.91,88.69,88.71,9140.0,86.9987,87.1163,86.9007,86.9203,9140.0
2024-07-05 10:20:00,88.74,88.74,88.55,88.56,11077.0,86.9497,86.9497,86.7635,86.7733,11077.0
2024-07-05 10:30:00,88.54,88.73,88.54,88.58,14292.0,86.7537,86.9399,86.7537,86.7929,14292.0
2024-07-05 10:40:00,88.6,88.81,88.6,88.76,12280.0,86.8125,87.0183,86.8125,86.9693,12280.0
2024-07-05 10:50:00,88.75,88.84,88.67,88.84,23860.0,86.9595,87.0477,86.8811,87.0477,23860.0
2024-07-05 11:00:00,88.85,88.87,88.74,88.78,11276.0,87.0575,87.0771,86.9497,86.9889,11276.0
2024-07-05 11:10:00,88.8,88.8,88.64,88.79,18042.0,87.0085,87.0085,86.8517,86.9987,18042.0
2024-07-05 11:20:00,88.8,88.86,88.78,88.82,27790.0,87.0085,87.0673,86.9889,87.0281,27790.0
2024-07-05 11:30:00,88.8,88.85,88.75,88.8,13007.0,87.0085,87.0575,86.9595,87.0085,13007.0
2024-07-05 11:40:00,88.8,88.82,88.73,88.76,27358.0,87.0085,87.0281,86.9399,86.9693,27358.0
2024-07-05 11:50:00,88.79,88.81,88.71,88.73,15145.0,86.9987,87.0183,86.9203,86.9399,15145.0
2024-07-05 12:00:00,88.71,88.8,88.62,88.79,6133.0,86.9203,87.0085,86.8321,86.9987,6133.0
2024-07-05 12:10:00,88.8,88.81,88.76,88.76,6880.0,87.0085,87.0183,86.9693,86.9693,6880.0
2024-07-05 12:20:00,88.78,88.79,88.67,88.67,9913.0,86.9889,86.9987,86.8811,86.8811,9913.0
2024-07-05 12:30:00,88.67,88.79,88.6,88.79,8934.0,86.8811,86.9987,86.8125,86.9987,8934.0
2024-07-05 12:40:00,88.78,88.82,88.77,88.78,13127.0,86.9889,87.0281,86.9791,86.9889,13127.0
2024-07-05 12:50:00,88.79,88.83,88.79,88.83,7623.0,86.9987,87.0379,86.9987,87.0379,7623.0
2024-07-05 13:00:00,88.83,88.87,88.79,88.86,7353.0,87.0379,87.0771,86.9987,87.0673,7353.0
2024-07-05 13:10:00,88.86,88.87,88.81,88.86,11609.0,87.0673,87.0771,87.0183,87.0673,11609.0
2024-07-05 13:20:00,88.85,88.88,88.8,88.84,11483.0,87.0575,87.0869,87.0085,87.0477,11483.0
2024-07-05 13:30:00,88.82,88.94,88.8,88.94,4309.0,87.0281,87.1457,87.0085,87.1457,4309.0
2024-07-05 13:40:00,88.94,88.96,88.92,88.93,9343.0,87.1457,87.1653,87.1261,87.1359,9343.0
2024-07-05 13:50:00,88.93,88.98,88.85,88.85,13839.0,87.1359,87.1849,87.0575,87.0575,13839.0
2024-07-05 14:00:00,88.86,88.88,88.8,88.81,8561.0,87.0673,87.0869,87.0085,87.0183,8561.0
2024-07-05 14:10:00,88.81,88.91,88.81,88.88,8730.0,87.0183,87.1163,87.0183,87.0869,8730.0
2024-07-05 14:20:00,88.89,88.93,88.89,88.91,10372.0,87.0967,87.1359,87.0967,87.1163,10372.0
2024-07-05 14:30:00,88.9,88.91,88.85,88.86,16266.0,87.1065,87.1163,87.0575,87.0673,16266.0
2024-07-05 14:40:00,88.86,88.9,88.86,88.89,9652.0,87.0673,87.1065,87.0673,87.0967,9652.0
2024-07-05 14:50:00,88.89,88.91,88.8,88.8,12312.0,87.0967,87.1163,87.0085,87.0085,12312.0
2024-07-05 15:00:00,88.8,88.89,88.8,88.8,10494.0,87.0085,87.0967,87.0085,87.0085,10494.0
2024-07-05 15:10:00,88.8,88.84,88.75,88.76,11260.0,87.0085,87.0477,86.9595,86.9693,11260.0
2024-07-05 15:20:00,88.76,88.76,88.69,88.72,29821.0,86.9693,86.9693,86.9007,86.9301,29821.0
2024-07-05 15:30:00,88.72,88.87,88.72,88.79,33896.0,86.9301,87.0771,86.9301,86.9987,33896.0
2024-07-05 15:40:00,88.8,88.82,88.78,88.81,52865.0,87.0085,87.0281,86.9889,87.0183,52865.0
2024-07-05 15:50:00,88.81,89.05,88.8,89.05,152181.0,87.0183,87.2534,87.0085,87.2534,152181.0
2024-07-08 09:30:00,89.22,89.83,88.8,89.69,49390.0,87.42,88.0177,87.0085,87.8805,49390.0
2024-07-08 09:40:00,89.73,89.74,89.5,89.51,35461.0,87.9197,87.9295,87.6944,87.7042,35461.0
2024-07-08 09:50:00,89.51,89.53,89.33,89.33,9704.0,87.7042,87.7238,87.5278,87.5278,9704.0
2024-07-08 10:00:00,89.33,89.65,89.31,89.63,25029.0,87.5278,87.8413,87.5082,87.8217,25029.0
2024-07-08 10:10:00,89.62,89.72,89.52,89.61,24142.0,87.8119,87.9099,87.714,87.8021,24142.0
2024-07-08 10:20:00,89.6,89.6,89.43,89.47,13783.0,87.7923,87.7923,87.6258,87.665,13783.0
2024-07-08 10:30:00,89.45,89.48,89.32,89.37,12156.0,87.6454,87.6748,87.518,87.567,12156.0
2024-07-08 10:40:00,89.39,89.48,89.36,89.37,10895.0,87.5866,87.6748,87.5572,87.567,10895.0
2024-07-08 10:50:00,89.37,89.42,89.3,89.39,8488.0,87.567,87.616,87.4984,87.5866,8488.0
2024-07-08 11:00:00,89.39,89.43,89.35,89.36,10326.0,87.5866,87.6258,87.5474,87.5572,10326.0
2024-07-08 11:10:00,89.38,89.38,89.15,89.17,10393.0,87.5768,87.5768,87.3514,87.371,10393.0
2024-07-08 11:20:00,89.18,89.19,89.08,89.09,9214.0,87.3808,87.3906,87.2828,87.2926,9214.0
2024-07-08 11:30:00,89.09,89.09,89.01,89.03,10348.0,87.2926,87.2926,87.2142,87.2338,10348.0
2024-07-08 11:40:00,89.04,89.16,89.03,89.15,9949.0,87.2436,87.3612,87.2338,87.3514,9949.0
2024-07-08 11:50:00,89.15,89.15,89.03,89.04,6666.0,87.3514,87.3514,87.2338,87.2436,6666.0
2024-07-08 12:00:00,89.02,89.09,88.98,89.07,9787.0,87.224,87.2926,87.1849,87.273,9787.0
2024-07-08 12:10:00,89.06,89.1,89.0,89.08,5582.0,87.2632,87.3024,87.2044,87.2828,5582.0
2024-07-08 12:20:00,89.09,89.1,89.02,89.07,16059.0,87.2926,87.3024,87.224,87.273,16059.0
2024-07-08 12:30:00,89.07,89.12,89.03,89.12,10104.0,87.273,87.322,87.2338,87.322,10104.0
2024-07-08 12:40:00,89.12,89.12,88.98,89.05,12458.0,87.322,87.322,87.1849,87.2534,12458.0
2024-07-08 12:50:00,89.07,89.07,89.0,89.0,7203.0,87.273,87.273,87.2044,87.2044,7203.0
2024-07-08 13:00:00,89.0,89.03,88.96,88.97,4895.0,87.2044,87.2338,87.1653,87.1751,4895.0
2024-07-08 13:10:00,88.97,89.0,88.93,88.99,5164.0,87.1751,87.2044,87.1359,87.1946,5164.0
2024-07-08 13:20:00,89.0,89.06,88.99,89.0,8791.0,87.2044,87.2632,87.1946,87.2044,8791.0
2024-07-08 13:30:00,89.01,89.08,89.0,89.07,5976.0,87.2142,87.2828,87.2044,87.273,5976.0
2024-07-08 13:40:00,89.08,89.14,89.05,89.08,12135.0,87.2828,87.3416,87.2534,87.2828,12135.0
2024-07-08 13:50:00,89.1,89.15,89.1,89.11,8552.0,87.3024,87.3514,87.3024,87.3122,8552.0
2024-07-08 14:00:00,89.11,89.15,89.1,89.14,7517.0,87.3122,87.3514,87.3024,87.3416,7517.0
2024-07-08 14:10:00,89.14,89.16,89.12,89.15,9490.0,87.3416,87.3612,87.322,87.3514,9490.0
2024-07-08 14:20:00,89.14,89.16,89.12,89.14,6454.0,87.3416,87.3612,87.322,87.3416,6454.0
2024-07-08 14:30:00,89.14,89.15,89.1,89.13,9586.0,87.3416,87.3514,87.3024,87.3318,9586.0
2024-07-08 14:40:00,89.11,89.11,89.02,89.07,7819.0,87.3122,87.3122,87.224,87.273,7819.0
2024-07-08 14:50:00,89.07,89.07,89.02,89.04,11412.0,87.273,87.273,87.224,87.2436,11412.0
2024-07-08 15:00:00,89.04,89.05,88.98,89.0,8267.0,87.2436,87.2534,87.1849,87.2044,8267.0
2024-07-08 15:10:00,89.0,89.0,88.94,88.95,10336.0,87.2044,87.2044,87.1457,87.1555,10336.0
2024-07-08 15:20:00,88.95,88.97,88.92,88.92,16441.0,87.1555,87.1751,87.1261,87.1261,16441.0
2024-07-08 15:30:00,88.92,88.99,88.89,88.93,18531.0,87.1261,87.1946,87.0967,87.1359,18531.0
2024-07-08 15:40:00,88.92,88.95,88.77,88.84,30399.0,87.1261,87.1555,86.9791,87.0477,30399.0
2024-07-08 15:50:00,88.83,88.84,88.46,88.52,164742.0,87.0379,87.0477,86.6753,86.7341,164742.0
2024-07-09 09:30:00,88.52,88.88,88.0,88.74,42414.0,86.7341,87.0869,86.2246,86.9497,42414.0
2024-07-09 09:40:00,88.74,88.86,88.69,88.83,9168.0,86.9497,87.0673,86.9007,87.0379,9168.0
2024-07-09 09:50:00,88.85,88.87,88.74,88.78,11211.0,87.0575,87.0771,86.9497,86.9889,11211.0
2024-07-09 10:00:00,88.81,88.9,88.7,88.72,22599.0,87.0183,87.1065,86.9105,86.9301,22599.0
2024-07-09 10:10:00,88.72,88.78,88.61,88.61,28013.0,86.9301,86.9889,86.8223,86.8223,28013.0
2024-07-09 10:20:00,88.63,88.78,88.59,88.78,16132.0,86.8419,86.9889,86.8027,86.9889,16132.0
2024-07-09 10:30:00,88.79,88.9,88.74,88.83,20198.0,86.9987,87.1065,86.9497,87.0379,20198.0
2024-07-09 10:40:00,88.83,89.12,88.83,89.12,23008.0,87.0379,87.322,87.0379,87.322,23008.0
2024-07-09 10:50:00,89.11,89.12,88.99,89.0,17557.0,87.3122,87.322,87.1946,87.2044,17557.0
2024-07-09 11:00:00,89.01,89.08,88.92,89.01,19960.0,87.2142,87.2828,87.1261,87.2142,19960.0
2024-07-09 11:10:00,89.01,89.04,88.92,88.97,13142.0,87.2142,87.2436,87.1261,87.1751,13142.0
2024-07-09 11:20:00,88.97,89.03,88.94,89.03,16815.0,87.1751,87.2338,87.1457,87.2338,16815.0
2024-07-09 11:30:00,89.03,89.13,89.03,89.1,18476.0,87.2338,87.3318,87.2338,87.3024,18476.0
2024-07-09 11:40:00,89.11,89.14,89.05,89.14,18534.0,87.3122,87.3416,87.2534,87.3416,18534.0
2024-07-09 11:50:00,89.14,89.22,89.11,89.21,12943.0,87.3416,87.42,87.3122,87.4102,12943.0
2024-07-09 12:00:00,89.22,89.27,89.19,89.25,13139.0,87.42,87.469,87.3906,87.4494,13139.0
2024-07-09 12:10:00,89.26,89.33,89.25,89.27,15406.0,87.4592,87.5278,87.4494,87.469,15406.0
2024-07-09 12:20:00,89.26,89.31,89.23,89.31,9541.0,87.4592,87.5082,87.4298,87.5082,9541.0
2024-07-09 12:30:00,89.3,89.4,89.25,89.39,12179.0,87.4984,87.5964,87.4494,87.5866,12179.0
2024-07-09 12:40:00,89.39,89.45,89.37,89.4,13609.0,87.5866,87.6454,87.567,87.5964,13609.0
2024-07-09 12:50:00,89.4,89.5,89.37,89.47,11171.0,87.5964,87.6944,87.567,87.665,11171.0
2024-07-09 13:00:00,89.46,89.62,89.44,89.58,21220.0,87.6552,87.8119,87.6356,87.7727,21220.0
2024-07-09 13:10:00,89.61,89.64,89.45,89.52,16695.0,87.8021,87.8315,87.6454,87.714,16695.0
2024-07-09 13:20:00,89.53,89.62,89.5,89.61,13758.0,87.7238,87.8119,87.6944,87.8021,13758.0
2024-07-09 13:30:00,89.61,89.62,89.53,89.54,19312.0,87.8021,87.8119,87.7238,87.7336,19312.0
2024-07-09 13:40:00,89.54,89.57,89.44,89.45,17576.0,87.7336,87.7629,87.6356,87.6454,17576.0
2024-07-09 13:50:00,89.46,89.5,89.38,89.38,15087.0,87.6552,87.6944,87.5768,87.5768,15087.0
2024-07-09 14:00:00,89.38,89.41,89.29,89.4,18299.0,87.5768,87.6062,87.4886,87.5964,18299.0
2024-07-09 14:10:00,89.39,89.39,89.3,89.31,17324.0,87.5866,87.5866,87.4984,87.5082,17324.0
2024-07-09 14:20:00,89.31,89.35,89.26,89.29,14063.0,87.5082,87.5474,87.4592,87.4886,14063.0
2024-07-09 14:30:00,89.29,89.34,89.28,89.28,20673.0,87.4886,87.5376,87.4788,87.4788,20673.0
2024-07-09 14:40:00,89.28,89.32,89.25,89.29,18536.0,87.4788,87.518,87.4494,87.4886,18536.0
2024-07-09 14:50:00,89.29,89.29,89.2,89.25,30602.0,87.4886,87.4886,87.4004,87.4494,30602.0
2024-07-09 15:00:00,89.26,89.26,89.15,89.22,25187.0,87.4592,87.4592,87.3514,87.42,25187.0
2024-07-09 15:10:00,89.23,89.23,89.1,89.13,22875.0,87.4298,87.4298,87.3024,87.3318,22875.0
2024-07-09 15:20:00,89.15,89.21,89.13,89.2,26177.0,87.3514,87.4102,87.3318,87.4004,26177.0
2024-07-09 15:30:00,89.2,89.24,89.16,89.22,52061.0,87.4004,87.4396,87.3612,87.42,52061.0
2024-07-09 15:40:00,89.22,89.22,89.06,89.13,46965.0,87.42,87.42,87.2632,87.3318,46965.0
2024-07-09 15:50:00,89.12,89.12,88.84,88.94,170850.0,87.322,87.322,87.0477,87.1457,170850.0
2024-07-10 09:30:00,88.93,89.47,88.7,89.45,40760.0,87.1359,87.665,86.9105,87.6454,40760.0
2024-07-10 09:40:00,89.37,89.45,89.0,89.3,15352.0,87.567,87.6454,87.2044,87.4984,15352.0
2024-07-10 09:50:00,89.33,89.43,89.1,89.14,18824.0,87.5278,87.6258,87.3024,87.3416,18824.0
2024-07-10 10:00:00,89.16,89.37,89.12,89.36,18921.0,87.3612,87.567,87.322,87.5572,18921.0
2024-07-10 10:10:00,89.35,89.35,89.18,89.27,17515.0,87.5474,87.5474,87.3808,87.469,17515.0
2024-07-10 10:20:00,89.26,89.35,89.21,89.22,11336.0,87.4592,87.5474,87.4102,87.42,11336.0
2024-07-10 10:30:00,89.22,89.51,89.17,89.48,17495.0,87.42,87.7042,87.371,87.6748,17495.0
2024-07-10 10:40:00,89.48,89.49,89.4,89.43,14745.0,87.6748,87.6846,87.5964,87.6258,14745.0
2024-07-10 10:50:00,89.44,89.62,89.38,89.61,18155.0,87.6356,87.8119,87.5768,87.8021,18155.0
2024-07-10 11:00:00,89.64,89.77,89.64,89.74,18761.0,87.8315,87.9589,87.8315,87.9295,18761.0
2024-07-10 11:10:00,89.7,89.78,89.68,89.76,13926.0,87.8903,87.9687,87.8707,87.9491,13926.0
2024-07-10 11:20:00,89.77,89.8,89.69,89.69,16427.0,87.9589,87.9883,87.8805,87.8805,16427.0
2024-07-10 11:30:00,89.69,89.79,89.67,89.76,12726.0,87.8805,87.9785,87.8609,87.9491,12726.0
2024-07-10 11:40:00,89.76,89.78,89.69,89.71,13485.0,87.9491,87.9687,87.8805,87.9001,13485.0
2024-07-10 11:50:00,89.71,89.72,89.61,89.63,19347.0,87.9001,87.9099,87.8021,87.8217,19347.0
2024-07-10 12:00:00,89.64,89.77,89.64,89.77,8164.0,87.8315,87.9589,87.8315,87.9589,8164.0
2024-07-10 12:10:00,89.8,89.84,89.77,89.81,14128.0,87.9883,88.0275,87.9589,87.9981,14128.0
2024-07-10 12:20:00,89.81,89.88,89.79,89.82,8837.0,87.9981,88.0667,87.9785,88.0079,8837.0
2024-07-10 12:30:00,89.82,89.82,89.75,89.82,15795.0,88.0079,88.0079,87.9393,88.0079,15795.0
2024-07-10 12:40:00,89.82,89.9,89.82,89.89,8813.0,88.0079,88.0863,88.0079,88.0765,8813.0
2024-07-10 12:50:00,89.89,89.93,89.8,89.88,7942.0,88.0765,88.1157,87.9883,88.0667,7942.0
2024-07-10 13:00:00,89.87,89.9,89.82,89.88,6766.0,88.0569,88.0863,88.0079,88.0667,6766.0
2024-07-10 13:10:00,89.88,89.96,89.88,89.93,9699.0,88.0667,88.1451,88.0667,88.1157,9699.0
2024-07-10 13:20:00,89.92,89.94,89.86,89.89,7802.0,88.1059,88.1255,88.0471,88.0765,7802.0
2024-07-10 13:30:00,89.9,89.9,89.82,89.86,9684.0,88.0863,88.0863,88.0079,88.0471,9684.0
2024-07-10 13:40:00,89.86,89.94,89.82,89.92,10525.0,88.0471,88.1255,88.0079,88.1059,10525.0
2024-07-10 13:50:00,89.92,89.94,89.88,89.91,8599.0,88.1059,88.1255,88.0667,88.0961,8599.0
2024-07-10 14:00:00,89.92,89.96,89.91,89.94,10987.0,88.1059,88.1451,88.0961,88.1255,10987.0
2024-07-10 14:10:00,89.95,89.98,89.91,89.93,11409.0,88.1353,88.1647,88.0961,88.1157,11409.0
2024-07-10 14:20:00,89.93,89.94,89.88,89.92,11130.0,88.1157,88.1255,88.0667,88.1059,11130.0
2024-07-10 14:30:00,89.93,90.0,89.9,89.99,12568.0,88.1157,88.1843,88.0863,88.1745,12568.0
2024-07-10 14:40:00,89.98,90.05,89.96,89.98,17472.0,88.1647,88.2333,88.1451,88.1647,17472.0
2024-07-10 14:50:00,90.0,90.03,89.96,90.03,12610.0,88.1843,88.2137,88.1451,88.2137,12610.0
2024-07-10 15:00:00,90.05,90.09,90.0,90.03,27222.0,88.2333,88.2725,88.1843,88.2137,27222.0
2024-07-10 15:10:00,90.04,90.08,90.01,90.08,16209.0,88.2235,88.2627,88.1941,88.2627,16209.0
2024-07-10 15:20:00,90.08,90.11,90.05,90.06,22488.0,88.2627,88.2921,88.2333,88.2431,22488.0
2024-07-10 15:30:00,90.07,90.11,90.03,90.09,22754.0,88.2529,88.2921,88.2137,88.2725,22754.0
2024-07-10 15:40:00,90.09,90.09,89.93,89.95,25693.0,88.2725,88.2725,88.1157,88.1353,25693.0
2024-07-10 15:50:00,89.94,90.25,89.93,90.21,129088.0,88.1255,88.4292,88.1157,88.39,129088.0
2024-07-11 09:30:00,90.77,90.83,90.38,90.78,63477.0,88.9387,88.9975,88.5566,88.9485,63477.0
2024-07-11 09:40:00,90.81,91.2,90.81,91.11,18550.0,88.9779,89.3601,88.9779,89.2719,18550.0
2024-07-11 09:50:00,91.04,91.21,90.99,91.2,24693.0,89.2033,89.3699,89.1543,89.3601,24693.0
2024-07-11 10:00:00,91.19,91.39,91.12,91.33,40901.0,89.3503,89.5462,89.2817,89.4874,40901.0
2024-07-11 10:10:00,91.33,91.55,91.24,91.51,28365.0,89.4874,89.703,89.3993,89.6638,28365.0
2024-07-11 10:20:00,91.54,91.54,91.38,91.45,11503.0,89.6932,89.6932,89.5364,89.605,11503.0
2024-07-11 10:30:00,91.44,91.49,91.14,91.18,13459.0,89.5952,89.6442,89.3013,89.3405,13459.0
2024-07-11 10:40:00,91.17,91.37,91.15,91.37,15656.0,89.3307,89.5266,89.3111,89.5266,15656.0
2024-07-11 10:50:00,91.37,91.4,91.29,91.34,8963.0,89.5266,89.556,89.4482,89.4972,8963.0
2024-07-11 11:00:00,91.37,91.43,91.29,91.4,19628.0,89.5266,89.5854,89.4482,89.556,19628.0
2024-07-11 11:10:00,91.39,91.4,91.24,91.3,8718.0,89.5462,89.556,89.3993,89.458,8718.0
2024-07-11 11:20:00,91.3,91.44,91.3,91.41,11484.0,89.458,89.5952,89.458,89.5658,11484.0
2024-07-11 11:30:00,91.41,91.58,91.35,91.49,11377.0,89.5658,89.7324,89.507,89.6442,11377.0
2024-07-11 11:40:00,91.47,91.47,91.37,91.42,9331.0,89.6246,89.6246,89.5266,89.5756,9331.0
2024-07-11 11:50:00,91.42,91.5,91.41,91.44,9174.0,89.5756,89.654,89.5658,89.5952,9174.0
2024-07-11 12:00:00,91.44,91.44,91.34,91.44,9713.0,89.5952,89.5952,89.4972,89.5952,9713.0
2024-07-11 12:10:00,91.46,91.5,91.38,91.46,12742.0,89.6148,89.654,89.5364,89.6148,12742.0
2024-07-11 12:20:00,91.46,91.52,91.44,91.5,9032.0,89.6148,89.6736,89.5952,89.654,9032.0
2024-07-11 12:30:00,91.46,91.47,91.27,91.31,10084.0,89.6148,89.6246,89.4287,89.4678,10084.0
2024-07-11 12:40:00,91.31,91.4,91.28,91.4,9032.0,89.4678,89.556,89.4384,89.556,9032.0
2024-07-11 12:50:00,91.41,91.65,91.41,91.64,11583.0,89.5658,89.801,89.5658,89.7912,11583.0
2024-07-11 13:00:00,91.63,91.83,91.56,91.78,26442.0,89.7814,89.9774,89.7128,89.9284,26442.0
2024-07-11 13:10:00,91.79,91.87,91.76,91.87,20942.0,89.9382,90.0165,89.9088,90.0165,20942.0
2024-07-11 13:20:00,91.86,91.95,91.86,91.94,26544.0,90.0067,90.0949,90.0067,90.0851,26544.0
2024-07-11 13:30:00,91.93,92.07,91.92,92.05,19462.0,90.0753,90.2125,90.0655,90.1929,19462.0
2024-07-11 13:40:00,92.05,92.13,92.04,92.13,23731.0,90.1929,90.2713,90.1831,90.2713,23731.0
2024-07-11 13:50:00,92.13,92.22,92.11,92.22,28946.0,90.2713,90.3595,90.2517,90.3595,28946.0
2024-07-11 14:00:00,92.21,92.26,92.17,92.24,31198.0,90.3497,90.3987,90.3105,90.3791,31198.0
2024-07-11 14:10:00,92.25,92.35,92.21,92.34,28576.0,90.3889,90.4869,90.3497,90.4771,28576.0
2024-07-11 14:20:00,92.33,92.35,92.28,92.28,19562.0,90.4673,90.4869,90.4183,90.4183,19562.0
2024-07-11 14:30:00,92.3,92.33,92.16,92.2,21871.0,90.4379,90.4673,90.3007,90.3399,21871.0
2024-07-11 14:40:00,92.2,92.31,92.17,92.31,18961.0,90.3399,90.4477,90.3105,90.4477,18961.0
2024-07-11 14:50:00,92.3,92.31,92.14,92.14,15621.0,90.4379,90.4477,90.2811,90.2811,15621.0
2024-07-11 15:00:00,92.16,92.18,92.03,92.03,32429.0,90.3007,90.3203,90.1733,90.1733,32429.0
2024-07-11 15:10:00,92.04,92.24,92.03,92.11,57290.0,90.1831,90.3791,90.1733,90.2517,57290.0
2024-07-11 15:20:00,92.11,92.15,92.03,92.12,35252.0,90.2517,90.2909,90.1733,90.2615,35252.0
2024-07-11 15:30:00,92.14,92.31,92.14,92.23,36985.0,90.2811,90.4477,90.2811,90.3693,36985.0
2024-07-11 15:40:00,92.24,92.47,92.23,92.45,57210.0,90.3791,90.6044,90.3693,90.5848,57210.0
2024-07-11 15:50:00,92.44,92.54,92.35,92.43,228656.0,90.575,90.673,90.4869,90.5652,228656.0
2024-07-12 09:30:00,92.86,92.96,92.5,92.84,31254.0,90.9866,91.0846,90.6338,90.967,31254.0
2024-07-12 09:40:00,92.73,92.94,92.46,92.47,10424.0,90.8592,91.065,90.5946,90.6044,10424.0
2024-07-12 09:50:00,92.48,92.51,91.99,92.09,10879.0,90.6142,90.6436,90.1341,90.2321,10879.0
2024-07-12 10:00:00,92.09,92.52,92.09,92.44,19731.0,90.2321,90.6534,90.2321,90.575,19731.0
2024-07-12 10:10:00,92.45,93.06,92.45,93.05,14333.0,90.5848,91.1825,90.5848,91.1727,14333.0
2024-07-12 10:20:00,93.06,93.07,92.82,92.96,14683.0,91.1825,91.1923,90.9474,91.0846,14683.0
2024-07-12 10:30:00,92.95,92.99,92.78,92.79,22323.0,91.0748,91.1139,90.9082,90.918,22323.0
2024-07-12 10:40:00,92.74,92.74,92.61,92.7,13537.0,90.869,90.869,90.7416,90.8298,13537.0
2024-07-12 10:50:00,92.7,92.84,92.68,92.84,15009.0,90.8298,90.967,90.8102,90.967,15009.0
2024-07-12 11:00:00,92.85,92.96,92.8,92.94,25197.0,90.9768,91.0846,90.9278,91.065,25197.0
2024-07-12 11:10:00,92.96,93.03,92.76,93.02,20339.0,91.0846,91.1531,90.8886,91.1433,20339.0
2024-07-12 11:20:00,93.04,93.08,93.0,93.04,19592.0,91.1629,91.2021,91.1237,91.1629,19592.0
2024-07-12 11:30:00,93.03,93.03,92.87,92.91,10982.0,91.1531,91.1531,90.9964,91.0356,10982.0
2024-07-12 11:40:00,92.91,93.02,92.88,93.01,8258.0,91.0356,91.1433,91.0062,91.1335,8258.0
2024-07-12 11:50:00,93.02,93.05,92.97,92.98,10379.0,91.1433,91.1727,91.0944,91.1042,10379.0
2024-07-12 12:00:00,92.96,92.98,92.84,92.91,11021.0,91.0846,91.1042,90.967,91.0356,11021.0
2024-07-12 12:10:00,92.91,92.98,92.85,92.98,8140.0,91.0356,91.1042,90.9768,91.1042,8140.0
2024-07-12 12:20:00,92.97,93.01,92.89,92.91,10820.0,91.0944,91.1335,91.016,91.0356,10820.0
2024-07-12 12:30:00,92.92,92.92,92.76,92.76,6577.0,91.0454,91.0454,90.8886,90.8886,6577.0
2024-07-12 12:40:00,92.76,92.91,92.76,92.9,7364.0,90.8886,91.0356,90.8886,91.0258,7364.0
2024-07-12 12:50:00,92.89,92.91,92.84,92.9,6867.0,91.016,91.0356,90.967,91.0258,6867.0
2024-07-12 13:00:00,92.9,92.93,92.82,92.82,10157.0,91.0258,91.0552,90.9474,90.9474,10157.0
2024-07-12 13:10:00,92.81,93.01,92.81,93.01,12186.0,90.9376,91.1335,90.9376,91.1335,12186.0
2024-07-12 13:20:00,93.02,93.03,92.91,92.92,9735.0,91.1433,91.1531,91.0356,91.0454,9735.0
2024-07-12 13:30:00,92.92,92.98,92.87,92.96,12699.0,91.0454,91.1042,90.9964,91.0846,12699.0
2024-07-12 13:40:00,92.94,93.02,92.93,93.01,9110.0,91.065,91.1433,91.0552,91.1335,9110.0
2024-07-12 13:50:00,93.02,93.02,92.89,92.92,13676.0,91.1433,91.1433,91.016,91.0454,13676.0
2024-07-12 14:00:00,92.89,92.92,92.83,92.89,20846.0,91.016,91.0454,90.9572,91.016,20846.0
2024-07-12 14:10:00,92.9,92.9,92.79,92.83,17652.0,91.0258,91.0258,90.918,90.9572,17652.0
2024-07-12 14:20:00,92.83,92.88,92.78,92.86,11763.0,90.9572,91.0062,90.9082,90.9866,11763.0
2024-07-12 14:30:00,92.85,92.85,92.78,92.81,11687.0,90.9768,90.9768,90.9082,90.9376,11687.0
2024-07-12 14:40:00,92.81,92.86,92.78,92.84,10441.0,90.9376,90.9866,90.9082,90.967,10441.0
2024-07-12 14:50:00,92.84,92.91,92.82,92.88,21010.0,90.967,91.0356,90.9474,91.0062,21010.0
2024-07-12 15:00:00,92.89,92.91,92.8,92.86,15480.0,91.016,91.0356,90.9278,90.9866,15480.0
2024-07-12 15:10:00,92.87,92.93,92.85,92.91,13314.0,90.9964,91.0552,90.9768,91.0356,13314.0
2024-07-12 15:20:00,92.91,92.96,92.89,92.94,17195.0,91.0356,91.0846,91.016,91.065,17195.0
2024-07-12 15:30:00,92.94,93.0,92.91,92.91,21322.0,91.065,91.1237,91.0356,91.0356,21322.0
2024-07-12 15:40:00,92.91,92.91,92.77,92.83,43784.0,91.0356,91.0356,90.8984,90.9572,43784.0
2024-07-12 15:50:00,92.82,92.83,92.62,92.68,129301.0,90.9474,90.9572,90.7514,90.8102,129301.0
2024-07-15 09:30:00,92.86,93.47,92.6,93.35,54398.0,90.9866,91.5843,90.7318,91.4667,54398.0
2024-07-15 09:40:00,93.36,93.48,93.16,93.47,11278.0,91.4765,91.5941,91.2805,91.5843,11278.0
2024-07-15 09:50:00,93.48,93.53,93.19,93.25,11134.0,91.5941,91.6431,91.3099,91.3687,11134.0
2024-07-15 10:00:00,93.24,93.27,93.11,93.26,14831.0,91.3589,91.3883,91.2315,91.3785,14831.0
2024-07-15 10:10:00,93.32,93.49,93.21,93.47,8108.0,91.4373,91.6039,91.3295,91.5843,8108.0
2024-07-15 10:20:00,93.48,93.53,93.42,93.42,10365.0,91.5941,91.6431,91.5353,91.5353,10365.0
2024-07-15 10:30:00,93.42,93.51,93.36,93.37,8493.0,91.5353,91.6235,91.4765,91.4863,8493.0
2024-07-15 10:40:00,93.36,93.52,93.36,93.45,10198.0,91.4765,91.6333,91.4765,91.5647,10198.0
2024-07-15 10:50:00,93.45,93.47,93.34,93.38,14200.0,91.5647,91.5843,91.4569,91.4961,14200.0
2024-07-15 11:00:00,93.39,93.52,93.38,93.46,18753.0,91.5059,91.6333,91.4961,91.5745,18753.0
2024-07-15 11:10:00,93.47,93.57,93.46,93.5,18260.0,91.5843,91.6822,91.5745,91.6137,18260.0
2024-07-15 11:20:00,93.49,93.51,93.43,93.48,16124.0,91.6039,91.6235,91.5451,91.5941,16124.0
2024-07-15 11:30:00,93.48,93.6,93.47,93.59,14041.0,91.5941,91.7116,91.5843,91.7018,14041.0
2024-07-15 11:40:00,93.58,93.75,93.58,93.68,12828.0,91.692,91.8586,91.692,91.79,12828.0
2024-07-15 11:50:00,93.68,93.69,93.56,93.66,18899.0,91.79,91.7998,91.6724,91.7704,18899.0
2024-07-15 12:00:00,93.66,93.83,93.6,93.76,20135.0,91.7704,91.937,91.7116,91.8684,20135.0
2024-07-15 12:10:00,93.76,93.81,93.72,93.81,11387.0,91.8684,91.9174,91.8292,91.9174,11387.0
2024-07-15 12:20:00,93.84,93.86,93.62,93.64,12459.0,91.9468,91.9664,91.7312,91.7508,12459.0
2024-07-15 12:30:00,93.63,93.63,93.43,93.49,13720.0,91.741,91.741,91.5451,91.6039,13720.0
2024-07-15 12:40:00,93.46,93.51,93.37,93.43,11915.0,91.5745,91.6235,91.4863,91.5451,11915.0
2024-07-15 12:50:00,93.43,93.52,93.43,93.46,11257.0,91.5451,91.6333,91.5451,91.5745,11257.0
2024-07-15 13:00:00,93.46,93.48,93.39,93.42,13598.0,91.5745,91.5941,91.5059,91.5353,13598.0
2024-07-15 13:10:00,93.45,93.52,93.44,93.45,9416.0,91.5647,91.6333,91.5549,91.5647,9416.0
2024-07-15 13:20:00,93.44,93.46,93.41,93.41,20893.0,91.5549,91.5745,91.5255,91.5255,20893.0
2024-07-15 13:30:00,93.4,93.44,93.35,93.43,11929.0,91.5157,91.5549,91.4667,91.5451,11929.0
2024-07-15 13:40:00,93.43,93.52,93.43,93.46,11288.0,91.5451,91.6333,91.5451,91.5745,11288.0
2024-07-15 13:50:00,93.47,93.56,93.45,93.5,9973.0,91.5843,91.6724,91.5647,91.6137,9973.0
2024-07-15 14:00:00,93.5,93.58,93.49,93.58,9416.0,91.6137,91.692,91.6039,91.692,9416.0
2024-07-15 14:10:00,93.58,93.59,93.48,93.56,14934.0,91.692,91.7018,91.5941,91.6724,14934.0
2024-07-15 14:20:00,93.57,93.63,93.52,93.63,12295.0,91.6822,91.741,91.6333,91.741,12295.0
2024-07-15 14:30:00,93.62,93.66,93.59,93.59,20448.0,91.7312,91.7704,91.7018,91.7018,20448.0
2024-07-15 14:40:00,93.61,93.67,93.55,93.55,11959.0,91.7214,91.7802,91.6627,91.6627,11959.0
2024-07-15 14:50:00,93.54,93.63,93.53,93.61,16225.0,91.6529,91.741,91.6431,91.7214,16225.0
2024-07-15 15:00:00,93.61,93.61,93.47,93.56,9540.0,91.7214,91.7214,91.5843,91.6724,9540.0
2024-07-15 15:10:00,93.55,93.56,93.52,93.53,11017.0,91.6627,91.6724,91.6333,91.6431,11017.0
2024-07-15 15:20:00,93.53,93.54,93.45,93.5,15215.0,91.6431,91.6529,91.5647,91.6137,15215.0
2024-07-15 15:30:00,93.5,93.5,93.39,93.4,26087.0,91.6137,91.6137,91.5059,91.5157,26087.0
2024-07-15 15:40:00,93.41,93.42,93.29,93.31,28335.0,91.5255,91.5353,91.4079,91.4275,28335.0
2024-07-15 15:50:00,93.29,93.38,93.19,93.37,138764.0,91.4079,91.4961,91.3099,91.4863,138764.0
2024-07-16 09:30:00,93.51,94.03,93.23,93.63,35766.0,91.6235,92.133,91.3491,91.741,35766.0
2024-07-16 09:40:00,93.61,93.91,93.42,93.91,14337.0,91.7214,92.0154,91.5353,92.0154,14337.0
2024-07-16 09:50:00,93.93,94.16,93.77,94.16,20046.0,92.035,92.2603,91.8782,92.2603,20046.0
2024-07-16 10:00:00,94.1,94.36,94.1,94.18,56821.0,92.2016,92.4563,92.2016,92.2799,56821.0
2024-07-16 10:10:00,94.18,94.46,94.07,94.07,44332.0,92.2799,92.5543,92.1722,92.1722,44332.0
2024-07-16 10:20:00,94.05,94.27,93.99,94.18,18561.0,92.1526,92.3681,92.0938,92.2799,18561.0
2024-07-16 10:30:00,94.16,94.19,94.05,94.1,12230.0,92.2603,92.2897,92.1526,92.2016,12230.0
2024-07-16 10:40:00,94.1,94.22,94.02,94.13,15513.0,92.2016,92.3191,92.1232,92.231,15513.0
2024-07-16 10:50:00,94.15,94.28,94.07,94.11,19423.0,92.2505,92.3779,92.1722,92.2114,19423.0
2024-07-16 11:00:00,94.13,94.14,93.98,94.02,17419.0,92.231,92.2407,92.084,92.1232,17419.0
2024-07-16 11:10:00,94.0,94.12,93.93,93.98,38380.0,92.1036,92.2212,92.035,92.084,38380.0
2024-07-16 11:20:00,93.97,94.02,93.89,93.92,21381.0,92.0742,92.1232,91.9958,92.0252,21381.0
2024-07-16 11:30:00,93.92,93.92,93.68,93.77,18250.0,92.0252,92.0252,91.79,91.8782,18250.0
2024-07-16 11:40:00,93.77,93.8,93.59,93.62,24181.0,91.8782,91.9076,91.7018,91.7312,24181.0
2024-07-16 11:50:00,93.63,93.69,93.6,93.63,18156.0,91.741,91.7998,91.7116,91.741,18156.0
2024-07-16 12:00:00,93.64,93.87,93.59,93.82,22833.0,91.7508,91.9762,91.7018,91.9272,22833.0
2024-07-16 12:10:00,93.82,93.92,93.74,93.9,16659.0,91.9272,92.0252,91.8488,92.0056,16659.0
2024-07-16 12:20:00,93.92,94.06,93.92,93.95,16294.0,92.0252,92.1624,92.0252,92.0546,16294.0
2024-07-16 12:30:00,93.95,94.08,93.95,93.99,8571.0,92.0546,92.182,92.0546,92.0938,8571.0
2024-07-16 12:40:00,93.99,94.08,93.99,94.02,12093.0,92.0938,92.182,92.0938,92.1232,12093.0
2024-07-16 12:50:00,94.03,94.08,94.01,94.06,8792.0,92.133,92.182,92.1134,92.1624,8792.0
2024-07-16 13:00:00,94.05,94.1,93.95,93.99,11838.0,92.1526,92.2016,92.0546,92.0938,11838.0
2024-07-16 13:10:00,94.01,94.03,93.78,93.81,20336.0,92.1134,92.133,91.888,91.9174,20336.0
2024-07-16 13:20:00,93.81,93.85,93.78,93.79,21572.0,91.9174,91.9566,91.888,91.8978,21572.0
2024-07-16 13:30:00,93.79,93.97,93.75,93.96,19777.0,91.8978,92.0742,91.8586,92.0644,19777.0
2024-07-16 13:40:00,93.96,93.96,93.87,93.88,18574.0,92.0644,92.0644,91.9762,91.986,18574.0
2024-07-16 13:50:00,93.86,93.88,93.82,93.87,15242.0,91.9664,91.986,91.9272,91.9762,15242.0
2024-07-16 14:00:00,93.87,93.87,93.78,93.8,22620.0,91.9762,91.9762,91.888,91.9076,22620.0
2024-07-16 14:10:00,93.82,93.95,93.81,93.86,14584.0,91.9272,92.0546,91.9174,91.9664,14584.0
2024-07-16 14:20:00,93.85,93.87,93.7,93.8,19368.0,91.9566,91.9762,91.8096,91.9076,19368.0
2024-07-16 14:30:00,93.79,93.86,93.77,93.79,12201.0,91.8978,91.9664,91.8782,91.8978,12201.0
2024-07-16 14:40:00,93.79,93.81,93.72,93.8,9826.0,91.8978,91.9174,91.8292,91.9076,9826.0
2024-07-16 14:50:00,93.81,93.81,93.71,93.74,16740.0,91.9174,91.9174,91.8194,91.8488,16740.0
2024-07-16 15:00:00,93.74,93.74,93.55,93.56,11743.0,91.8488,91.8488,91.6627,91.6724,11743.0
2024-07-16 15:10:00,93.56,93.63,93.56,93.6,14595.0,91.6724,91.741,91.6724,91.7116,14595.0
2024-07-16 15:20:00,93.6,93.6,93.49,93.49,20698.0,91.7116,91.7116,91.6039,91.6039,20698.0
2024-07-16 15:30:00,93.5,93.58,93.48,93.54,29552.0,91.6137,91.692,91.5941,91.6529,29552.0
2024-07-16 15:40:00,93.53,93.56,93.49,93.52,42004.0,91.6431,91.6724,91.6039,91.6333,42004.0
2024-07-16 15:50:00,93.51,93.6,93.48,93.55,159442.0,91.6235,91.7116,91.5941,91.6627,159442.0
2024-07-17 09:30:00,93.8,94.63,92.83,94.44,39141.0,91.9076,92.7209,90.9572,92.5347,39141.0
2024-07-17 09:40:00,94.41,94.64,94.37,94.39,12987.0,92.5053,92.7307,92.4661,92.4857,12987.0
2024-07-17 09:50:00,94.41,94.61,94.35,94.47,12340.0,92.5053,92.7013,92.4465,92.5641,12340.0
2024-07-17 10:00:00,94.4,94.62,94.35,94.56,17514.0,92.4955,92.7111,92.4465,92.6523,17514.0
2024-07-17 10:10:00,94.55,94.69,94.46,94.52,29238.0,92.6425,92.7797,92.5543,92.6131,29238.0
2024-07-17 10:20:00,94.47,94.59,94.44,94.49,10313.0,92.5641,92.6817,92.5347,92.5837,10313.0
2024-07-17 10:30:00,94.43,94.51,94.27,94.31,9234.0,92.5249,92.6033,92.3681,92.4073,9234.0
2024-07-17 10:40:00,94.28,94.54,94.22,94.47,13162.0,92.3779,92.6327,92.3191,92.5641,13162.0
2024-07-17 10:50:00,94.49,94.63,94.44,94.45,19435.0,92.5837,92.7209,92.5347,92.5445,19435.0
2024-07-17 11:00:00,94.48,94.6,94.4,94.58,49894.0,92.5739,92.6915,92.4955,92.6719,49894.0
2024-07-17 11:10:00,94.59,94.63,94.5,94.54,16991.0,92.6817,92.7209,92.5935,92.6327,16991.0
2024-07-17 11:20:00,94.52,94.58,94.3,94.41,40679.0,92.6131,92.6719,92.3975,92.5053,40679.0
2024-07-17 11:30:00,94.4,94.61,94.29,94.61,14426.0,92.4955,92.7013,92.3877,92.7013,14426.0
2024-07-17 11:40:00,94.59,94.85,94.55,94.84,9235.0,92.6817,92.9364,92.6425,92.9266,9235.0
2024-07-17 11:50:00,94.81,94.83,94.63,94.69,14593.0,92.8972,92.9168,92.7209,92.7797,14593.0
2024-07-17 12:00:00,94.68,94.73,94.5,94.52,15720.0,92.7699,92.8188,92.5935,92.6131,15720.0
2024-07-17 12:10:00,94.52,94.58,94.38,94.45,11714.0,92.6131,92.6719,92.4759,92.5445,11714.0
2024-07-17 12:20:00,94.47,94.65,94.45,94.53,14059.0,92.5641,92.7405,92.5445,92.6229,14059.0
2024-07-17 12:30:00,94.52,94.58,94.46,94.47,26394.0,92.6131,92.6719,92.5543,92.5641,26394.0
2024-07-17 12:40:00,94.47,94.65,94.45,94.55,23535.0,92.5641,92.7405,92.5445,92.6425,23535.0
2024-07-17 12:50:00,94.53,94.58,94.47,94.51,22495.0,92.6229,92.6719,92.5641,92.6033,22495.0
2024-07-17 13:00:00,94.52,94.52,94.35,94.41,11436.0,92.6131,92.6131,92.4465,92.5053,11436.0
2024-07-17 13:10:00,94.4,94.47,94.35,94.35,11339.0,92.4955,92.5641,92.4465,92.4465,11339.0
2024-07-17 13:20:00,94.34,94.35,94.25,94.27,18236.0,92.4367,92.4465,92.3485,92.3681,18236.0
2024-07-17 13:30:00,94.25,94.29,94.16,94.25,14763.0,92.3485,92.3877,92.2603,92.3485,14763.0
2024-07-17 13:40:00,94.26,94.38,94.18,94.34,16563.0,92.3583,92.4759,92.2799,92.4367,16563.0
2024-07-17 13:50:00,94.34,94.37,94.31,94.33,12970.0,92.4367,92.4661,92.4073,92.4269,12970.0
2024-07-17 14:00:00,94.31,94.31,94.22,94.28,14338.0,92.4073,92.4073,92.3191,92.3779,14338.0
2024-07-17 14:10:00,94.27,94.37,94.26,94.3,15359.0,92.3681,92.4661,92.3583,92.3975,15359.0
2024-07-17 14:20:00,94.31,94.38,94.23,94.36,12671.0,92.4073,92.4759,92.3289,92.4563,12671.0
2024-07-17 14:30:00,94.35,94.36,94.24,94.29,27289.0,92.4465,92.4563,92.3387,92.3877,27289.0
2024-07-17 14:40:00,94.29,94.4,94.26,94.29,15904.0,92.3877,92.4955,92.3583,92.3877,15904.0
2024-07-17 14:50:00,94.3,94.32,94.16,94.16,19386.0,92.3975,92.4171,92.2603,92.2603,19386.0
2024-07-17 15:00:00,94.16,94.23,94.06,94.09,20840.0,92.2603,92.3289,92.1624,92.1918,20840.0
2024-07-17 15:10:00,94.09,94.17,94.05,94.08,27522.0,92.1918,92.2701,92.1526,92.182,27522.0
2024-07-17 15:20:00,94.08,94.09,94.01,94.04,39197.0,92.182,92.1918,92.1134,92.1428,39197.0
2024-07-17 15:30:00,94.04,94.11,93.99,94.01,52773.0,92.1428,92.2114,92.0938,92.1134,52773.0
2024-07-17 15:40:00,94.01,94.08,93.98,94.05,55165.0,92.1134,92.182,92.084,92.1526,55165.0
2024-07-17 15:50:00,94.04,94.12,93.99,94.07,162268.0,92.1428,92.2212,92.0938,92.1722,162268.0
2024-07-18 09:30:00,93.74,94.37,93.28,94.21,36753.0,91.8488,92.4661,91.3981,92.3093,36753.0
2024-07-18 09:40:00,94.15,94.31,94.05,94.21,15972.0,92.2505,92.4073,92.1526,92.3093,15972.0
2024-07-18 09:50:00,94.14,94.76,94.14,94.76,10956.0,92.2407,92.8482,92.2407,92.8482,10956.0
2024-07-18 10:00:00,94.8,95.01,94.76,94.8,21441.0,92.8874,93.0932,92.8482,92.8874,21441.0
2024-07-18 10:10:00,94.93,95.31,94.87,95.19,11471.0,93.0148,93.3871,92.956,93.2696,11471.0
2024-07-18 10:20:00,95.21,95.44,95.16,95.4,17879.0,93.2892,93.5145,93.2402,93.4753,17879.0
2024-07-18 10:30:00,95.4,95.5,95.22,95.31,16635.0,93.4753,93.5733,93.299,93.3871,16635.0
2024-07-18 10:40:00,95.34,95.4,95.09,95.09,13785.0,93.4165,93.4753,93.1716,93.1716,13785.0
2024-07-18 10:50:00,95.09,95.16,94.99,95.16,10943.0,93.1716,93.2402,93.0736,93.2402,10943.0
2024-07-18 11:00:00,95.14,95.21,95.09,95.09,16457.0,93.2206,93.2892,93.1716,93.1716,16457.0
2024-07-18 11:10:00,95.09,95.23,95.05,95.15,16921.0,93.1716,93.3088,93.1324,93.2304,16921.0
2024-07-18 11:20:00,95.11,95.18,95.04,95.15,13194.0,93.1912,93.2598,93.1226,93.2304,13194.0
2024-07-18 11:30:00,95.17,95.2,94.92,95.0,16215.0,93.25,93.2794,93.005,93.0834,16215.0
2024-07-18 11:40:00,94.96,95.12,94.95,95.05,12254.0,93.0442,93.201,93.0344,93.1324,12254.0
2024-07-18 11:50:00,95.05,95.08,94.94,95.06,12051.0,93.1324,93.1618,93.0246,93.1422,12051.0
2024-07-18 12:00:00,95.05,95.18,95.0,95.09,12105.0,93.1324,93.2598,93.0834,93.1716,12105.0
2024-07-18 12:10:00,95.08,95.1,94.9,94.93,9415.0,93.1618,93.1814,92.9854,93.0148,9415.0
2024-07-18 12:20:00,94.95,94.96,94.81,94.84,8167.0,93.0344,93.0442,92.8972,92.9266,8167.0
2024-07-18 12:30:00,94.86,94.89,94.82,94.82,6497.0,92.9462,92.9756,92.907,92.907,6497.0
2024-07-18 12:40:00,94.81,94.81,94.65,94.73,13096.0,92.8972,92.8972,92.7405,92.8188,13096.0
2024-07-18 12:50:00,94.73,94.74,94.69,94.73,9282.0,92.8188,92.8286,92.7797,92.8188,9282.0
2024-07-18 13:00:00,94.73,94.82,94.72,94.77,14606.0,92.8188,92.907,92.809,92.858,14606.0
2024-07-18 13:10:00,94.78,94.81,94.66,94.67,9076.0,92.8678,92.8972,92.7503,92.7601,9076.0
2024-07-18 13:20:00,94.68,94.75,94.62,94.75,10039.0,92.7699,92.8384,92.7111,92.8384,10039.0
2024-07-18 13:30:00,94.75,94.76,94.69,94.73,11147.0,92.8384,92.8482,92.7797,92.8188,11147.0
2024-07-18 13:40:00,94.72,94.96,94.71,94.96,27295.0,92.809,93.0442,92.7992,93.0442,27295.0
2024-07-18 13:50:00,94.96,94.97,94.78,94.89,25446.0,93.0442,93.054,92.8678,92.9756,25446.0
2024-07-18 14:00:00,94.9,94.9,94.68,94.72,17327.0,92.9854,92.9854,92.7699,92.809,17327.0
2024-07-18 14:10:00,94.73,94.87,94.73,94.75,22202.0,92.8188,92.956,92.8188,92.8384,22202.0
2024-07-18 14:20:00,94.77,94.8,94.6,94.6,13208.0,92.858,92.8874,92.6915,92.6915,13208.0
2024-07-18 14:30:00,94.6,94.68,94.54,94.54,19566.0,92.6915,92.7699,92.6327,92.6327,19566.0
2024-07-18 14:40:00,94.53,94.54,94.45,94.45,12850.0,92.6229,92.6327,92.5445,92.5445,12850.0
2024-07-18 14:50:00,94.44,94.45,94.33,94.36,14056.0,92.5347,92.5445,92.4269,92.4563,14056.0
2024-07-18 15:00:00,94.37,94.54,94.37,94.46,13457.0,92.4661,92.6327,92.4661,92.5543,13457.0
2024-07-18 15:10:00,94.45,94.46,94.3,94.34,16837.0,92.5445,92.5543,92.3975,92.4367,16837.0
2024-07-18 15:20:00,94.34,94.4,94.28,94.28,18653.0,92.4367,92.4955,92.3779,92.3779,18653.0
2024-07-18 15:30:00,94.29,94.4,94.25,94.38,21064.0,92.3877,92.4955,92.3485,92.4759,21064.0
2024-07-18 15:40:00,94.37,94.52,94.34,94.52,35197.0,92.4661,92.6131,92.4367,92.6131,35197.0
2024-07-18 15:50:00,94.53,94.58,94.27,94.3,125935.0,92.6229,92.6719,92.3681,92.3975,125935.0
2024-07-19 09:30:00,94.42,94.45,93.52,93.9,138044.0,92.5151,92.5445,91.6333,92.0056,138044.0
2024-07-19 09:40:00,93.91,94.17,93.77,93.9,14068.0,92.0154,92.2701,91.8782,92.0056,14068.0
2024-07-19 09:50:00,93.89,94.19,93.72,94.19,13160.0,91.9958,92.2897,91.8292,92.2897,13160.0
2024-07-19 10:00:00,94.15,94.4,93.95,94.02,15547.0,92.2505,92.4955,92.0546,92.1232,15547.0
2024-07-19 10:10:00,94.03,94.06,93.83,94.02,21413.0,92.133,92.1624,91.937,92.1232,21413.0
2024-07-19 10:20:00,94.01,94.06,93.95,94.06,10134.0,92.1134,92.1624,92.0546,92.1624,10134.0
2024-07-19 10:30:00,94.03,94.1,93.87,93.87,11408.0,92.133,92.2016,91.9762,91.9762,11408.0
2024-07-19 10:40:00,93.91,93.91,93.69,93.69,13488.0,92.0154,92.0154,91.7998,91.7998,13488.0
2024-07-19 10:50:00,93.69,93.75,93.56,93.58,23344.0,91.7998,91.8586,91.6724,91.692,23344.0
2024-07-19 11:00:00,93.6,93.74,93.59,93.74,17570.0,91.7116,91.8488,91.7018,91.8488,17570.0
2024-07-19 11:10:00,93.73,93.77,93.42,93.53,18413.0,91.839,91.8782,91.5353,91.6431,18413.0
2024-07-19 11:20:00,93.53,93.56,93.38,93.39,10150.0,91.6431,91.6724,91.4961,91.5059,10150.0
2024-07-19 11:30:00,93.37,93.45,93.33,93.45,23173.0,91.4863,91.5647,91.4471,91.5647,23173.0
2024-07-19 11:40:00,93.45,93.55,93.34,93.43,17639.0,91.5647,91.6627,91.4569,91.5451,17639.0
2024-07-19 11:50:00,93.42,93.47,93.33,93.46,13924.0,91.5353,91.5843,91.4471,91.5745,13924.0
2024-07-19 12:00:00,93.48,93.72,93.45,93.6,19363.0,91.5941,91.8292,91.5647,91.7116,19363.0
2024-07-19 12:10:00,93.59,93.77,93.57,93.73,11340.0,91.7018,91.8782,91.6822,91.839,11340.0
2024-07-19 12:20:00,93.72,93.72,93.41,93.42,15969.0,91.8292,91.8292,91.5255,91.5353,15969.0
2024-07-19 12:30:00,93.39,93.44,93.31,93.37,20272.0,91.5059,91.5549,91.4275,91.4863,20272.0
2024-07-19 12:40:00,93.37,93.37,93.2,93.24,17415.0,91.4863,91.4863,91.3197,91.3589,17415.0
2024-07-19 12:50:00,93.26,93.28,93.2,93.24,15629.0,91.3785,91.3981,91.3197,91.3589,15629.0
2024-07-19 13:00:00,93.22,93.22,93.1,93.12,13436.0,91.3393,91.3393,91.2217,91.2413,13436.0
2024-07-19 13:10:00,93.11,93.16,93.07,93.13,17409.0,91.2315,91.2805,91.1923,91.2511,17409.0
2024-07-19 13:20:00,93.14,93.14,93.06,93.06,15727.0,91.2609,91.2609,91.1825,91.1825,15727.0
2024-07-19 13:30:00,93.05,93.18,93.01,93.13,17801.0,91.1727,91.3001,91.1335,91.2511,17801.0
2024-07-19 13:40:00,93.15,93.16,92.98,93.12,16543.0,91.2707,91.2805,91.1042,91.2413,16543.0
2024-07-19 13:50:00,93.11,93.19,93.07,93.18,10794.0,91.2315,91.3099,91.1923,91.3001,10794.0
2024-07-19 14:00:00,93.17,93.17,93.1,93.13,11961.0,91.2903,91.2903,91.2217,91.2511,11961.0
2024-07-19 14:10:00,93.12,93.21,93.08,93.13,22167.0,91.2413,91.3295,91.2021,91.2511,22167.0
2024-07-19 14:20:00,93.15,93.17,92.93,92.97,25385.0,91.2707,91.2903,91.0552,91.0944,25385.0
2024-07-19 14:30:00,92.93,92.94,92.75,92.82,55716.0,91.0552,91.065,90.8788,90.9474,55716.0
2024-07-19 14:40:00,92.83,92.9,92.73,92.89,48032.0,90.9572,91.0258,90.8592,91.016,48032.0
2024-07-19 14:50:00,92.89,92.98,92.81,92.9,67009.0,91.016,91.1042,90.9376,91.0258,67009.0
2024-07-19 15:00:00,92.9,92.96,92.81,92.81,86344.0,91.0258,91.0846,90.9376,90.9376,86344.0
2024-07-19 15:10:00,92.8,92.87,92.54,92.55,64375.0,90.9278,90.9964,90.673,90.6828,64375.0
2024-07-19 15:20:00,92.56,92.79,92.44,92.7,85111.0,90.6926,90.918,90.575,90.8298,85111.0
2024-07-19 15:30:00,92.69,92.79,92.63,92.76,87679.0,90.82,90.918,90.7612,90.8886,87679.0
2024-07-19 15:40:00,92.76,92.82,92.58,92.58,88697.0,90.8886,90.9474,90.7122,90.7122,88697.0
2024-07-19 15:50:00,92.6,92.94,92.55,92.91,263833.0,90.7318,91.065,90.6828,91.0356,263833.0
2024-07-22 09:30:00,93.15,93.73,93.0,93.69,20765.0,91.2707,91.839,91.1237,91.7998,20765.0
2024-07-22 09:40:00,93.69,93.69,93.22,93.27,11491.0,91.7998,91.7998,91.3393,91.3883,11491.0
2024-07-22 09:50:00,93.27,93.35,93.12,93.16,17153.0,91.3883,91.4667,91.2413,91.2805,17153.0
2024-07-22 10:00:00,93.09,93.42,93.06,93.36,24960.0,91.2119,91.5353,91.1825,91.4765,24960.0
2024-07-22 10:10:00,93.37,93.52,93.31,93.52,10538.0,91.4863,91.6333,91.4275,91.6333,10538.0
2024-07-22 10:20:00,93.55,93.82,93.52,93.81,12562.0,91.6627,91.9272,91.6333,91.9174,12562.0
2024-07-22 10:30:00,93.78,94.06,93.78,94.03,11769.0,91.888,92.1624,91.888,92.133,11769.0
2024-07-22 10:40:00,94.01,94.05,93.92,94.02,18706.0,92.1134,92.1526,92.0252,92.1232,18706.0
2024-07-22 10:50:00,94.03,94.15,93.99,94.13,14202.0,92.133,92.2505,92.0938,92.231,14202.0
2024-07-22 11:00:00,94.12,94.19,94.0,94.08,8957.0,92.2212,92.2897,92.1036,92.182,8957.0
2024-07-22 11:10:00,94.12,94.22,94.02,94.16,10707.0,92.2212,92.3191,92.1232,92.2603,10707.0
2024-07-22 11:20:00,94.15,94.3,94.14,94.17,12457.0,92.2505,92.3975,92.2407,92.2701,12457.0
2024-07-22 11:30:00,94.16,94.22,94.08,94.08,11940.0,92.2603,92.3191,92.182,92.182,11940.0
2024-07-22 11:40:00,94.08,94.08,93.97,93.99,15240.0,92.182,92.182,92.0742,92.0938,15240.0
2024-07-22 11:50:00,93.98,94.08,93.97,94.03,12039.0,92.084,92.182,92.0742,92.133,12039.0
2024-07-22 12:00:00,94.04,94.23,94.04,94.22,9597.0,92.1428,92.3289,92.1428,92.3191,9597.0
2024-07-22 12:10:00,94.24,94.24,94.13,94.15,8179.0,92.3387,92.3387,92.231,92.2505,8179.0
2024-07-22 12:20:00,94.16,94.21,94.12,94.14,8300.0,92.2603,92.3093,92.2212,92.2407,8300.0
2024-07-22 12:30:00,94.14,94.22,94.0,94.18,13292.0,92.2407,92.3191,92.1036,92.2799,13292.0
2024-07-22 12:40:00,94.17,94.28,94.14,94.22,43687.0,92.2701,92.3779,92.2407,92.3191,43687.0
2024-07-22 12:50:00,94.22,94.43,94.22,94.4,13738.0,92.3191,92.5249,92.3191,92.4955,13738.0
2024-07-22 13:00:00,94.41,94.5,94.39,94.42,8023.0,92.5053,92.5935,92.4857,92.5151,8023.0
2024-07-22 13:10:00,94.41,94.55,94.37,94.53,9164.0,92.5053,92.6425,92.4661,92.6229,9164.0
2024-07-22 13:20:00,94.54,94.56,94.45,94.45,5801.0,92.6327,92.6523,92.5445,92.5445,5801.0
2024-07-22 13:30:00,94.46,94.54,94.44,94.48,6678.0,92.5543,92.6327,92.5347,92.5739,6678.0
2024-07-22 13:40:00,94.5,94.5,94.32,94.34,7137.0,92.5935,92.5935,92.4171,92.4367,7137.0
2024-07-22 13:50:00,94.34,94.35,94.27,94.31,7197.0,92.4367,92.4465,92.3681,92.4073,7197.0
2024-07-22 14:00:00,94.3,94.32,94.21,94.25,9227.0,92.3975,92.4171,92.3093,92.3485,9227.0
2024-07-22 14:10:00,94.27,94.28,94.2,94.2,5472.0,92.3681,92.3779,92.2995,92.2995,5472.0
2024-07-22 14:20:00,94.2,94.24,94.18,94.18,7827.0,92.2995,92.3387,92.2799,92.2799,7827.0
2024-07-22 14:30:00,94.17,94.3,94.17,94.3,8672.0,92.2701,92.3975,92.2701,92.3975,8672.0
2024-07-22 14:40:00,94.31,94.37,94.28,94.28,9279.0,92.4073,92.4661,92.3779,92.3779,9279.0
2024-07-22 14:50:00,94.29,94.33,94.28,94.31,6598.0,92.3877,92.4269,92.3779,92.4073,6598.0
2024-07-22 15:00:00,94.3,94.34,94.25,94.3,8910.0,92.3975,92.4367,92.3485,92.3975,8910.0
2024-07-22 15:10:00,94.3,94.35,94.26,94.27,11647.0,92.3975,92.4465,92.3583,92.3681,11647.0
2024-07-22 15:20:00,94.27,94.33,94.27,94.29,11605.0,92.3681,92.4269,92.3681,92.3877,11605.0
2024-07-22 15:30:00,94.29,94.35,94.23,94.31,23745.0,92.3877,92.4465,92.3289,92.4073,23745.0
2024-07-22 15:40:00,94.3,94.36,94.27,94.28,29900.0,92.3975,92.4563,92.3681,92.3779,29900.0
2024-07-22 15:50:00,94.27,94.54,94.24,94.51,141201.0,92.3681,92.6327,92.3387,92.6033,141201.0
2024-07-23 09:30:00,94.48,94.57,94.36,94.42,35075.0,92.5739,92.6621,92.4563,92.5151,35075.0
2024-07-23 09:40:00,94.46,94.62,94.28,94.37,10670.0,92.5543,92.7111,92.3779,92.4661,10670.0
2024-07-23 09:50:00,94.39,94.48,94.19,94.35,6908.0,92.4857,92.5739,92.2897,92.4465,6908.0
2024-07-23 10:00:00,94.34,94.64,94.29,94.51,7690.0,92.4367,92.7307,92.3877,92.6033,7690.0
2024-07-23 10:10:00,94.35,94.59,94.34,94.48,4113.0,92.4465,92.6817,92.4367,92.5739,4113.0
2024-07-23 10:20:00,94.45,94.46,94.14,94.2,8687.0,92.5445,92.5543,92.2407,92.2995,8687.0
2024-07-23 10:30:00,94.2,94.37,94.15,94.19,10580.0,92.2995,92.4661,92.2505,92.2897,10580.0
2024-07-23 10:40:00,94.15,94.18,94.05,94.16,31915.0,92.2505,92.2799,92.1526,92.2603,31915.0
2024-07-23 10:50:00,94.17,94.19,94.04,94.09,8493.0,92.2701,92.2897,92.1428,92.1918,8493.0
2024-07-23 11:00:00,94.1,94.16,94.04,94.05,8837.0,92.2016,92.2603,92.1428,92.1526,8837.0
2024-07-23 11:10:00,94.04,94.09,93.99,94.06,31253.0,92.1428,92.1918,92.0938,92.1624,31253.0
2024-07-23 11:20:00,94.06,94.22,93.96,94.16,70248.0,92.1624,92.3191,92.0644,92.2603,70248.0
2024-07-23 11:30:00,94.16,94.3,94.15,94.3,7625.0,92.2603,92.3975,92.2505,92.3975,7625.0
2024-07-23 11:40:00,94.29,94.36,94.19,94.23,4425.0,92.3877,92.4563,92.2897,92.3289,4425.0
2024-07-23 11:50:00,94.23,94.27,94.2,94.27,6265.0,92.3289,92.3681,92.2995,92.3681,6265.0
2024-07-23 12:00:00,94.29,94.43,94.29,94.35,5486.0,92.3877,92.5249,92.3877,92.4465,5486.0
2024-07-23 12:10:00,94.33,94.36,94.3,94.33,3732.0,92.4269,92.4563,92.3975,92.4269,3732.0
2024-07-23 12:20:00,94.33,94.38,94.3,94.34,5103.0,92.4269,92.4759,92.3975,92.4367,5103.0
2024-07-23 12:30:00,94.3,94.34,94.26,94.27,3870.0,92.3975,92.4367,92.3583,92.3681,3870.0
2024-07-23 12:40:00,94.28,94.35,94.26,94.3,7273.0,92.3779,92.4465,92.3583,92.3975,7273.0
2024-07-23 12:50:00,94.26,94.31,94.22,94.3,5614.0,92.3583,92.4073,92.3191,92.3975,5614.0
2024-07-23 13:00:00,94.3,94.32,94.26,94.28,3438.0,92.3975,92.4171,92.3583,92.3779,3438.0
2024-07-23 13:10:00,94.27,94.27,94.13,94.18,5748.0,92.3681,92.3681,92.231,92.2799,5748.0
2024-07-23 13:20:00,94.18,94.22,94.14,94.21,7150.0,92.2799,92.3191,92.2407,92.3093,7150.0
2024-07-23 13:30:00,94.23,94.23,94.14,94.23,3899.0,92.3289,92.3289,92.2407,92.3289,3899.0
2024-07-23 13:40:00,94.22,94.26,94.2,94.25,5168.0,92.3191,92.3583,92.2995,92.3485,5168.0
2024-07-23 13:50:00,94.26,94.31,94.26,94.3,4876.0,92.3583,92.4073,92.3583,92.3975,4876.0
2024-07-23 14:00:00,94.32,94.46,94.31,94.42,6286.0,92.4171,92.5543,92.4073,92.5151,6286.0
2024-07-23 14:10:00,94.41,94.43,94.37,94.39,4521.0,92.5053,92.5249,92.4661,92.4857,4521.0
2024-07-23 14:20:00,94.41,94.44,94.38,94.4,8589.0,92.5053,92.5347,92.4759,92.4955,8589.0
2024-07-23 14:30:00,94.41,94.45,94.37,94.43,4908.0,92.5053,92.5445,92.4661,92.5249,4908.0
2024-07-23 14:40:00,94.41,94.46,94.38,94.44,5581.0,92.5053,92.5543,92.4759,92.5347,5581.0
2024-07-23 14:50:00,94.42,94.45,94.39,94.43,7106.0,92.5151,92.5445,92.4857,92.5249,7106.0
2024-07-23 15:00:00,94.42,94.45,94.4,94.42,5489.0,92.5151,92.5445,92.4955,92.5151,5489.0
2024-07-23 15:10:00,94.42,94.44,94.38,94.4,7759.0,92.5151,92.5347,92.4759,92.4955,7759.0
2024-07-23 15:20:00,94.4,94.51,94.4,94.45,8006.0,92.4955,92.6033,92.4955,92.5445,8006.0
2024-07-23 15:30:00,94.45,94.46,94.4,94.41,12159.0,92.5445,92.5543,92.4955,92.5053,12159.0
2024-07-23 15:40:00,94.4,94.44,94.3,94.44,17974.0,92.4955,92.5347,92.3975,92.5347,17974.0
2024-07-23 15:50:00,94.44,94.47,94.26,94.33,83210.0,92.5347,92.5641,92.3583,92.4269,83210.0
2024-07-24 09:30:00,94.65,94.68,94.1,94.64,28934.0,92.7405,92.7699,92.2016,92.7307,28934.0
2024-07-24 09:40:00,94.58,94.64,94.03,94.06,11843.0,92.6719,92.7307,92.133,92.1624,11843.0
2024-07-24 09:50:00,94.02,94.06,93.72,94.03,24113.0,92.1232,92.1624,91.8292,92.133,24113.0
2024-07-24 10:00:00,94.04,94.04,93.72,93.84,34201.0,92.1428,92.1428,91.8292,91.9468,34201.0
2024-07-24 10:10:00,93.87,94.09,93.83,94.02,17539.0,91.9762,92.1918,91.937,92.1232,17539.0
2024-07-24 10:20:00,94.02,94.21,94.02,94.15,9089.0,92.1232,92.3093,92.1232,92.2505,9089.0
2024-07-24 10:30:00,94.17,94.29,94.08,94.24,14550.0,92.2701,92.3877,92.182,92.3387,14550.0
2024-07-24 10:40:00,94.24,94.5,94.23,94.5,10737.0,92.3387,92.5935,92.3289,92.5935,10737.0
2024-07-24 10:50:00,94.5,94.69,94.5,94.61,24896.0,92.5935,92.7797,92.5935,92.7013,24896.0
2024-07-24 11:00:00,94.63,94.63,94.17,94.39,17095.0,92.7209,92.7209,92.2701,92.4857,17095.0
2024-07-24 11:10:00,94.39,94.45,94.32,94.41,17438.0,92.4857,92.5445,92.4171,92.5053,17438.0
2024-07-24 11:20:00,94.41,94.47,94.32,94.38,14652.0,92.5053,92.5641,92.4171,92.4759,14652.0
2024-07-24 11:30:00,94.4,94.51,94.37,94.44,21243.0,92.4955,92.6033,92.4661,92.5347,21243.0
2024-07-24 11:40:00,94.42,94.54,94.39,94.44,7439.0,92.5151,92.6327,92.4857,92.5347,7439.0
2024-07-24 11:50:00,94.46,94.6,94.42,94.59,10973.0,92.5543,92.6915,92.5151,92.6817,10973.0
2024-07-24 12:00:00,94.61,94.74,94.61,94.72,11384.0,92.7013,92.8286,92.7013,92.809,11384.0
2024-07-24 12:10:00,94.73,94.83,94.7,94.71,8900.0,92.8188,92.9168,92.7895,92.7992,8900.0
2024-07-24 12:20:00,94.72,94.76,94.64,94.76,8033.0,92.809,92.8482,92.7307,92.8482,8033.0
2024-07-24 12:30:00,94.75,94.77,94.62,94.66,7583.0,92.8384,92.858,92.7111,92.7503,7583.0
2024-07-24 12:40:00,94.67,94.77,94.65,94.73,8968.0,92.7601,92.858,92.7405,92.8188,8968.0
2024-07-24 12:50:00,94.72,94.73,94.53,94.57,7515.0,92.809,92.8188,92.6229,92.6621,7515.0
2024-07-24 13:00:00,94.59,94.61,94.49,94.51,6892.0,92.6817,92.7013,92.5837,92.6033,6892.0
2024-07-24 13:10:00,94.53,94.6,94.5,94.6,7501.0,92.6229,92.6915,92.5935,92.6915,7501.0
2024-07-24 13:20:00,94.6,94.6,94.53,94.59,8445.0,92.6915,92.6915,92.6229,92.6817,8445.0
2024-07-24 13:30:00,94.58,94.64,94.5,94.59,13212.0,92.6719,92.7307,92.5935,92.6817,13212.0
2024-07-24 13:40:00,94.6,94.62,94.54,94.59,9232.0,92.6915,92.7111,92.6327,92.6817,9232.0
2024-07-24 13:50:00,94.59,94.6,94.46,94.59,11318.0,92.6817,92.6915,92.5543,92.6817,11318.0
2024-07-24 14:00:00,94.59,94.68,94.55,94.67,9653.0,92.6817,92.7699,92.6425,92.7601,9653.0
2024-07-24 14:10:00,94.67,94.67,94.57,94.57,9224.0,92.7601,92.7601,92.6621,92.6621,9224.0
2024-07-24 14:20:00,94.58,94.59,94.54,94.57,6802.0,92.6719,92.6817,92.6327,92.6621,6802.0
2024-07-24 14:30:00,94.55,94.62,94.49,94.49,11915.0,92.6425,92.7111,92.5837,92.5837,11915.0
2024-07-24 14:40:00,94.48,94.56,94.45,94.45,13344.0,92.5739,92.6523,92.5445,92.5445,13344.0
2024-07-24 14:50:00,94.47,94.59,94.43,94.56,13023.0,92.5641,92.6817,92.5249,92.6523,13023.0
2024-07-24 15:00:00,94.56,94.56,94.4,94.43,12974.0,92.6523,92.6523,92.4955,92.5249,12974.0
2024-07-24 15:10:00,94.4,94.45,94.37,94.43,15197.0,92.4955,92.5445,92.4661,92.5249,15197.0
2024-07-24 15:20:00,94.43,94.51,94.35,94.41,15382.0,92.5249,92.6033,92.4465,92.5053,15382.0
2024-07-24 15:30:00,94.44,94.5,94.35,94.36,22672.0,92.5347,92.5935,92.4465,92.4563,22672.0
2024-07-24 15:40:00,94.36,94.36,94.11,94.14,23531.0,92.4563,92.4563,92.2114,92.2407,23531.0
2024-07-24 15:50:00,94.13,94.19,93.98,94.14,143523.0,92.231,92.2897,92.084,92.2407,143523.0
2024-07-25 09:30:00,94.73,95.17,94.56,95.06,23955.0,92.8188,93.25,92.6523,93.1422,23955.0
2024-07-25 09:40:00,95.16,95.16,94.8,95.01,7072.0,93.2402,93.2402,92.8874,93.0932,7072.0
2024-07-25 09:50:00,95.01,95.46,94.93,95.39,14551.0,93.0932,93.5341,93.0148,93.4655,14551.0
2024-07-25 10:00:00,95.34,95.39,95.02,95.25,25311.0,93.4165,93.4655,93.103,93.3284,25311.0
2024-07-25 10:10:00,95.18,95.4,94.88,94.88,16093.0,93.2598,93.4753,92.9658,92.9658,16093.0
2024-07-25 10:20:00,94.93,94.99,94.62,94.77,11431.0,93.0148,93.0736,92.7111,92.858,11431.0
2024-07-25 10:30:00,94.77,94.84,94.54,94.55,11601.0,92.858,92.9266,92.6327,92.6425,11601.0
2024-07-25 10:40:00,94.52,94.57,94.27,94.42,8598.0,92.6131,92.6621,92.3681,92.5151,8598.0
2024-07-25 10:50:00,94.37,94.59,94.3,94.53,10210.0,92.4661,92.6817,92.3975,92.6229,10210.0
2024-07-25 11:00:00,94.54,94.85,94.52,94.78,9394.0,92.6327,92.9364,92.6131,92.8678,9394.0
2024-07-25 11:10:00,94.78,94.91,94.71,94.9,7316.0,92.8678,92.9952,92.7992,92.9854,7316.0
2024-07-25 11:20:00,94.9,94.94,94.81,94.88,13486.0,92.9854,93.0246,92.8972,92.9658,13486.0
2024-07-25 11:30:00,94.88,94.88,94.79,94.84,9921.0,92.9658,92.9658,92.8776,92.9266,9921.0
2024-07-25 11:40:00,94.88,95.07,94.87,95.02,8169.0,92.9658,93.152,92.956,93.103,8169.0
2024-07-25 11:50:00,95.03,95.11,94.97,95.01,12049.0,93.1128,93.1912,93.054,93.0932,12049.0
2024-07-25 12:00:00,95.0,95.01,94.9,94.91,7003.0,93.0834,93.0932,92.9854,92.9952,7003.0
2024-07-25 12:10:00,94.88,95.05,94.88,95.03,6097.0,92.9658,93.1324,92.9658,93.1128,6097.0
2024-07-25 12:20:00,95.01,95.04,94.93,95.0,7860.0,93.0932,93.1226,93.0148,93.0834,7860.0
2024-07-25 12:30:00,94.97,95.03,94.95,95.01,4415.0,93.054,93.1128,93.0344,93.0932,4415.0
2024-07-25 12:40:00,95.02,95.03,94.94,94.95,6463.0,93.103,93.1128,93.0246,93.0344,6463.0
2024-07-25 12:50:00,94.95,95.0,94.92,94.97,5609.0,93.0344,93.0834,93.005,93.054,5609.0
2024-07-25 13:00:00,94.97,95.04,94.95,95.04,4523.0,93.054,93.1226,93.0344,93.1226,4523.0
2024-07-25 13:10:00,95.11,95.12,94.95,94.95,10654.0,93.1912,93.201,93.0344,93.0344,10654.0
2024-07-25 13:20:00,94.97,95.03,94.94,95.02,10667.0,93.054,93.1128,93.0246,93.103,10667.0
2024-07-25 13:30:00,95.0,95.01,94.83,94.83,5608.0,93.0834,93.0932,92.9168,92.9168,5608.0
2024-07-25 13:40:00,94.82,94.93,94.81,94.81,5605.0,92.907,93.0148,92.8972,92.8972,5605.0
2024-07-25 13:50:00,94.82,94.82,94.64,94.65,9718.0,92.907,92.907,92.7307,92.7405,9718.0
2024-07-25 14:00:00,94.63,94.63,94.42,94.51,10302.0,92.7209,92.7209,92.5151,92.6033,10302.0
2024-07-25 14:10:00,94.54,94.54,94.48,94.53,2868.0,92.6327,92.6327,92.5739,92.6229,2868.0
2024-07-25 14:20:00,94.51,94.59,94.49,94.53,10017.0,92.6033,92.6817,92.5837,92.6229,10017.0
2024-07-25 14:30:00,94.55,94.56,94.48,94.49,9135.0,92.6425,92.6523,92.5739,92.5837,9135.0
2024-07-25 14:40:00,94.48,94.49,94.14,94.17,20471.0,92.5739,92.5837,92.2407,92.2701,20471.0
2024-07-25 14:50:00,94.15,94.15,94.02,94.09,11162.0,92.2505,92.2505,92.1232,92.1918,11162.0
2024-07-25 15:00:00,94.07,94.13,94.0,94.13,14465.0,92.1722,92.231,92.1036,92.231,14465.0
2024-07-25 15:10:00,94.13,94.28,94.11,94.26,17492.0,92.231,92.3779,92.2114,92.3583,17492.0
2024-07-25 15:20:00,94.25,94.42,94.23,94.38,11623.0,92.3485,92.5151,92.3289,92.4759,11623.0
2024-07-25 15:30:00,94.37,94.43,94.3,94.31,16585.0,92.4661,92.5249,92.3975,92.4073,16585.0
2024-07-25 15:40:00,94.31,94.35,94.16,94.31,15667.0,92.4073,92.4465,92.2603,92.4073,15667.0
2024-07-25 15:50:00,94.34,94.38,94.09,94.11,110339.0,92.4367,92.4759,92.1918,92.2114,110339.0
2024-07-26 09:30:00,94.12,94.81,94.03,94.68,26487.0,92.2212,92.8972,92.133,92.7699,26487.0
2024-07-26 09:40:00,94.66,94.83,94.49,94.8,10206.0,92.7503,92.9168,92.5837,92.8874,10206.0
2024-07-26 09:50:00,94.76,94.79,94.45,94.47,16607.0,92.8482,92.8776,92.5445,92.5641,16607.0
2024-07-26 10:00:00,94.44,94.93,94.38,94.89,11224.0,92.5347,93.0148,92.4759,92.9756,11224.0
2024-07-26 10:10:00,94.86,95.03,94.74,95.0,10208.0,92.9462,93.1128,92.8286,93.0834,10208.0
2024-07-26 10:20:00,94.98,95.19,94.96,95.11,10452.0,93.0638,93.2696,93.0442,93.1912,10452.0
2024-07-26 10:30:00,95.12,95.14,94.86,94.97,14164.0,93.201,93.2206,92.9462,93.054,14164.0
2024-07-26 10:40:00,94.99,95.25,94.99,95.2,8921.0,93.0736,93.3284,93.0736,93.2794,8921.0
2024-07-26 10:50:00,95.16,95.22,94.97,95.13,10714.0,93.2402,93.299,93.054,93.2108,10714.0
2024-07-26 11:00:00,95.12,95.16,94.89,94.9,9637.0,93.201,93.2402,92.9756,92.9854,9637.0
2024-07-26 11:10:00,94.92,94.93,94.82,94.84,5429.0,93.005,93.0148,92.907,92.9266,5429.0
2024-07-26 11:20:00,94.82,94.93,94.8,94.86,7002.0,92.907,93.0148,92.8874,92.9462,7002.0
2024-07-26 11:30:00,94.87,94.89,94.75,94.78,7960.0,92.956,92.9756,92.8384,92.8678,7960.0
2024-07-26 11:40:00,94.79,94.81,94.73,94.76,12795.0,92.8776,92.8972,92.8188,92.8482,12795.0
2024-07-26 11:50:00,94.77,95.05,94.77,95.05,7884.0,92.858,93.1324,92.858,93.1324,7884.0
2024-07-26 12:00:00,95.06,95.24,95.06,95.09,23297.0,93.1422,93.3186,93.1422,93.1716,23297.0
2024-07-26 12:10:00,95.09,95.09,94.95,94.96,8869.0,93.1716,93.1716,93.0344,93.0442,8869.0
2024-07-26 12:20:00,94.95,94.98,94.92,94.93,4456.0,93.0344,93.0638,93.005,93.0148,4456.0
2024-07-26 12:30:00,94.95,94.95,94.78,94.95,14289.0,93.0344,93.0344,92.8678,93.0344,14289.0
2024-07-26 12:40:00,94.95,95.0,94.83,94.84,5768.0,93.0344,93.0834,92.9168,92.9266,5768.0
2024-07-26 12:50:00,94.85,94.99,94.81,94.98,6597.0,92.9364,93.0736,92.8972,93.0638,6597.0
2024-07-26 13:00:00,94.95,94.97,94.86,94.88,5962.0,93.0344,93.054,92.9462,92.9658,5962.0
2024-07-26 13:10:00,94.87,94.88,94.81,94.81,4868.0,92.956,92.9658,92.8972,92.8972,4868.0
2024-07-26 13:20:00,94.81,94.93,94.8,94.93,9685.0,92.8972,93.0148,92.8874,93.0148,9685.0
2024-07-26 13:30:00,94.9,94.92,94.66,94.66,8914.0,92.9854,93.005,92.7503,92.7503,8914.0
2024-07-26 13:40:00,94.66,94.66,94.56,94.56,5065.0,92.7503,92.7503,92.6523,92.6523,5065.0
2024-07-26 13:50:00,94.59,94.64,94.55,94.61,11288.0,92.6817,92.7307,92.6425,92.7013,11288.0
2024-07-26 14:00:00,94.61,94.63,94.56,94.63,5513.0,92.7013,92.7209,92.6523,92.7209,5513.0
2024-07-26 14:10:00,94.66,94.79,94.65,94.72,4664.0,92.7503,92.8776,92.7405,92.809,4664.0
2024-07-26 14:20:00,94.73,94.76,94.68,94.69,6157.0,92.8188,92.8482,92.7699,92.7797,6157.0
2024-07-26 14:30:00,94.68,94.78,94.67,94.76,3725.0,92.7699,92.8678,92.7601,92.8482,3725.0
2024-07-26 14:40:00,94.76,94.77,94.67,94.75,6085.0,92.8482,92.858,92.7601,92.8384,6085.0
2024-07-26 14:50:00,94.75,94.75,94.65,94.71,6077.0,92.8384,92.8384,92.7405,92.7992,6077.0
2024-07-26 15:00:00,94.69,94.75,94.65,94.74,7551.0,92.7797,92.8384,92.7405,92.8286,7551.0
2024-07-26 15:10:00,94.75,94.88,94.74,94.87,9303.0,92.8384,92.9658,92.8286,92.956,9303.0
2024-07-26 15:20:00,94.86,94.92,94.82,94.89,7714.0,92.9462,93.005,92.907,92.9756,7714.0
2024-07-26 15:30:00,94.88,94.88,94.58,94.62,21616.0,92.9658,92.9658,92.6719,92.7111,21616.0
2024-07-26 15:40:00,94.65,94.84,94.59,94.84,15153.0,92.7405,92.9266,92.6817,92.9266,15153.0
2024-07-26 15:50:00,94.88,94.91,94.72,94.82,72814.0,92.9658,92.9952,92.809,92.907,72814.0
2024-07-29 09:30:00,94.89,95.32,94.42,94.82,29488.0,92.9756,93.3969,92.5151,92.907,29488.0
2024-07-29 09:40:00,94.76,95.15,94.73,94.75,33757.0,92.8482,93.2304,92.8188,92.8384,33757.0
2024-07-29 09:50:00,94.75,94.82,94.56,94.81,20922.0,92.8384,92.907,92.6523,92.8972,20922.0
2024-07-29 10:00:00,94.78,94.92,94.74,94.82,24099.0,92.8678,93.005,92.8286,92.907,24099.0
2024-07-29 10:10:00,94.82,94.88,94.71,94.77,16674.0,92.907,92.9658,92.7992,92.858,16674.0
2024-07-29 10:20:00,94.76,94.77,94.46,94.46,13043.0,92.8482,92.858,92.5543,92.5543,13043.0
2024-07-29 10:30:00,94.45,94.45,94.07,94.19,18858.0,92.5445,92.5445,92.1722,92.2897,18858.0
2024-07-29 10:40:00,94.21,94.22,94.11,94.17,17974.0,92.3093,92.3191,92.2114,92.2701,17974.0
2024-07-29 10:50:00,94.17,94.35,94.14,94.29,15408.0,92.2701,92.4465,92.2407,92.3877,15408.0
2024-07-29 11:00:00,94.29,94.35,94.22,94.34,14508.0,92.3877,92.4465,92.3191,92.4367,14508.0
2024-07-29 11:10:00,94.36,94.49,94.33,94.38,7812.0,92.4563,92.5837,92.4269,92.4759,7812.0
2024-07-29 11:20:00,94.4,94.56,94.39,94.47,8658.0,92.4955,92.6523,92.4857,92.5641,8658.0
2024-07-29 11:30:00,94.46,94.47,94.36,94.47,8732.0,92.5543,92.5641,92.4563,92.5641,8732.0
2024-07-29 11:40:00,94.46,94.6,94.44,94.6,10970.0,92.5543,92.6915,92.5347,92.6915,10970.0
2024-07-29 11:50:00,94.6,94.63,94.53,94.59,9605.0,92.6915,92.7209,92.6229,92.6817,9605.0
2024-07-29 12:00:00,94.58,94.58,94.49,94.57,7071.0,92.6719,92.6719,92.5837,92.6621,7071.0
2024-07-29 12:10:00,94.56,94.65,94.53,94.62,7058.0,92.6523,92.7405,92.6229,92.7111,7058.0
2024-07-29 12:20:00,94.6,94.6,94.37,94.44,14655.0,92.6915,92.6915,92.4661,92.5347,14655.0
2024-07-29 12:30:00,94.46,94.56,94.44,94.48,9337.0,92.5543,92.6523,92.5347,92.5739,9337.0
2024-07-29 12:40:00,94.49,94.56,94.46,94.53,7844.0,92.5837,92.6523,92.5543,92.6229,7844.0
2024-07-29 12:50:00,94.52,94.55,94.49,94.5,9864.0,92.6131,92.6425,92.5837,92.5935,9864.0
2024-07-29 13:00:00,94.51,94.6,94.49,94.56,8295.0,92.6033,92.6915,92.5837,92.6523,8295.0
2024-07-29 13:10:00,94.59,94.69,94.59,94.66,7207.0,92.6817,92.7797,92.6817,92.7503,7207.0
2024-07-29 13:20:00,94.66,94.7,94.62,94.69,10657.0,92.7503,92.7895,92.7111,92.7797,10657.0
2024-07-29 13:30:00,94.69,94.69,94.61,94.67,5879.0,92.7797,92.7797,92.7013,92.7601,5879.0
2024-07-29 13:40:00,94.67,94.71,94.6,94.69,5462.0,92.7601,92.7992,92.6915,92.7797,5462.0
2024-07-29 13:50:00,94.69,94.73,94.64,94.73,6954.0,92.7797,92.8188,92.7307,92.8188,6954.0
2024-07-29 14:00:00,94.72,94.74,94.69,94.73,4016.0,92.809,92.8286,92.7797,92.8188,4016.0
2024-07-29 14:10:00,94.73,94.74,94.66,94.67,6947.0,92.8188,92.8286,92.7503,92.7601,6947.0
2024-07-29 14:20:00,94.69,94.72,94.65,94.72,16029.0,92.7797,92.809,92.7405,92.809,16029.0
2024-07-29 14:30:00,94.7,94.73,94.68,94.71,7856.0,92.7895,92.8188,92.7699,92.7992,7856.0
2024-07-29 14:40:00,94.72,94.75,94.72,94.74,7685.0,92.809,92.8384,92.809,92.8286,7685.0
2024-07-29 14:50:00,94.75,94.77,94.72,94.77,17025.0,92.8384,92.858,92.809,92.858,17025.0
2024-07-29 15:00:00,94.76,94.85,94.73,94.77,10357.0,92.8482,92.9364,92.8188,92.858,10357.0
2024-07-29 15:10:00,94.76,94.81,94.71,94.75,12374.0,92.8482,92.8972,92.7992,92.8384,12374.0
2024-07-29 15:20:00,94.75,94.75,94.62,94.64,16660.0,92.8384,92.8384,92.7111,92.7307,16660.0
2024-07-29 15:30:00,94.65,94.66,94.54,94.54,16691.0,92.7405,92.7503,92.6327,92.6327,16691.0
2024-07-29 15:40:00,94.55,94.59,94.49,94.57,23502.0,92.6425,92.6817,92.5837,92.6621,23502.0
2024-07-29 15:50:00,94.55,94.63,94.48,94.55,101049.0,92.6425,92.7209,92.5739,92.6425,101049.0
2024-07-30 09:30:00,95.01,95.73,94.91,95.63,25138.0,93.0932,93.7987,92.9952,93.7007,25138.0
2024-07-30 09:40:00,95.65,95.89,95.43,95.77,15142.0,93.7203,93.9554,93.5047,93.8379,15142.0
2024-07-30 09:50:00,95.74,96.1,95.74,95.97,12690.0,93.8085,94.1612,93.8085,94.0338,12690.0
2024-07-30 10:00:00,96.06,96.23,95.78,95.83,30764.0,94.122,94.2886,93.8477,93.8967,30764.0
2024-07-30 10:10:00,95.8,95.91,95.56,95.58,12627.0,93.8673,93.975,93.6321,93.6517,12627.0
2024-07-30 10:20:00,95.59,95.77,95.54,95.76,11826.0,93.6615,93.8379,93.6125,93.8281,11826.0
2024-07-30 10:30:00,95.76,95.82,95.55,95.8,10405.0,93.8281,93.8869,93.6223,93.8673,10405.0
2024-07-30 10:40:00,95.79,95.87,95.73,95.85,14447.0,93.8575,93.9358,93.7987,93.9162,14447.0
2024-07-30 10:50:00,95.86,95.99,95.78,95.78,15214.0,93.926,94.0534,93.8477,93.8477,15214.0
2024-07-30 11:00:00,95.76,95.78,95.61,95.68,14198.0,93.8281,93.8477,93.6811,93.7497,14198.0
2024-07-30 11:10:00,95.69,95.77,95.64,95.64,10395.0,93.7595,93.8379,93.7105,93.7105,10395.0
2024-07-30 11:20:00,95.67,95.68,95.48,95.48,12289.0,93.7399,93.7497,93.5537,93.5537,12289.0
2024-07-30 11:30:00,95.48,95.67,95.48,95.62,13017.0,93.5537,93.7399,93.5537,93.6909,13017.0
2024-07-30 11:40:00,95.61,95.64,95.34,95.35,25397.0,93.6811,93.7105,93.4165,93.4263,25397.0
2024-07-30 11:50:00,95.36,95.46,95.27,95.38,21255.0,93.4361,93.5341,93.348,93.4557,21255.0
2024-07-30 12:00:00,95.41,95.44,95.32,95.41,6062.0,93.4851,93.5145,93.3969,93.4851,6062.0
2024-07-30 12:10:00,95.4,95.41,95.26,95.31,10472.0,93.4753,93.4851,93.3382,93.3871,10472.0
2024-07-30 12:20:00,95.31,95.42,95.3,95.42,7933.0,93.3871,93.4949,93.3773,93.4949,7933.0
2024-07-30 12:30:00,95.42,95.56,95.42,95.53,11247.0,93.4949,93.6321,93.4949,93.6027,11247.0
2024-07-30 12:40:00,95.52,95.6,95.49,95.59,17168.0,93.5929,93.6713,93.5635,93.6615,17168.0
2024-07-30 12:50:00,95.58,95.61,95.5,95.54,10520.0,93.6517,93.6811,93.5733,93.6125,10520.0
2024-07-30 13:00:00,95.5,95.58,95.42,95.54,9073.0,93.5733,93.6517,93.4949,93.6125,9073.0
2024-07-30 13:10:00,95.54,95.54,95.42,95.43,9110.0,93.6125,93.6125,93.4949,93.5047,9110.0
2024-07-30 13:20:00,95.43,95.49,95.3,95.36,10255.0,93.5047,93.5635,93.3773,93.4361,10255.0
2024-07-30 13:30:00,95.36,95.54,95.35,95.5,10723.0,93.4361,93.6125,93.4263,93.5733,10723.0
2024-07-30 13:40:00,95.47,95.52,95.45,95.49,12326.0,93.5439,93.5929,93.5243,93.5635,12326.0
2024-07-30 13:50:00,95.47,95.51,95.46,95.47,10288.0,93.5439,93.5831,93.5341,93.5439,10288.0
2024-07-30 14:00:00,95.46,95.46,95.35,95.4,8289.0,93.5341,93.5341,93.4263,93.4753,8289.0
2024-07-30 14:10:00,95.4,95.47,95.37,95.46,7915.0,93.4753,93.5439,93.4459,93.5341,7915.0
2024-07-30 14:20:00,95.44,95.47,95.39,95.46,11497.0,93.5145,93.5439,93.4655,93.5341,11497.0
2024-07-30 14:30:00,95.44,95.46,95.42,95.45,10323.0,93.5145,93.5341,93.4949,93.5243,10323.0
2024-07-30 14:40:00,95.46,95.47,95.29,95.3,13140.0,93.5341,93.5439,93.3675,93.3773,13140.0
2024-07-30 14:50:00,95.31,95.38,95.28,95.38,11162.0,93.3871,93.4557,93.3577,93.4557,11162.0
2024-07-30 15:00:00,95.38,95.43,95.31,95.43,17569.0,93.4557,93.5047,93.3871,93.5047,17569.0
2024-07-30 15:10:00,95.42,95.5,95.41,95.46,18301.0,93.4949,93.5733,93.4851,93.5341,18301.0
2024-07-30 15:20:00,95.47,95.53,95.42,95.42,31470.0,93.5439,93.6027,93.4949,93.4949,31470.0
2024-07-30 15:30:00,95.41,95.46,95.26,95.28,49459.0,93.4851,93.5341,93.3382,93.3577,49459.0
2024-07-30 15:40:00,95.31,95.69,95.3,95.68,39379.0,93.3871,93.7595,93.3773,93.7497,39379.0
2024-07-30 15:50:00,95.69,95.71,95.34,95.34,183071.0,93.7595,93.7791,93.4165,93.4165,183071.0
2024-07-31 09:30:00,95.36,95.97,95.0,95.7,49659.0,93.4361,94.0338,93.0834,93.7693,49659.0
2024-07-31 09:40:00,95.61,95.69,95.29,95.41,15378.0,93.6811,93.7595,93.3675,93.4851,15378.0
2024-07-31 09:50:00,95.39,95.39,94.87,95.03,47732.0,93.4655,93.4655,92.956,93.1128,47732.0
2024-07-31 10:00:00,95.11,95.26,95.0,95.09,23515.0,93.1912,93.3382,93.0834,93.1716,23515.0
2024-07-31 10:10:00,95.1,95.28,95.05,95.22,26785.0,93.1814,93.3577,93.1324,93.299,26785.0
2024-07-31 10:20:00,95.22,95.32,95.17,95.32,26783.0,93.299,93.3969,93.25,93.3969,26783.0
2024-07-31 10:30:00,95.3,95.47,95.25,95.31,21235.0,93.3773,93.5439,93.3284,93.3871,21235.0
2024-07-31 10:40:00,95.32,95.65,95.32,95.49,35596.0,93.3969,93.7203,93.3969,93.5635,35596.0
2024-07-31 10:50:00,95.51,95.67,95.46,95.63,129540.0,93.5831,93.7399,93.5341,93.7007,129540.0
2024-07-31 11:00:00,95.63,95.73,95.51,95.6,125443.0,93.7007,93.7987,93.5831,93.6713,125443.0
2024-07-31 11:10:00,95.59,95.66,95.45,95.48,69222.0,93.6615,93.7301,93.5243,93.5537,69222.0
2024-07-31 11:20:00,95.48,95.66,95.4,95.42,38797.0,93.5537,93.7301,93.4753,93.4949,38797.0
2024-07-31 11:30:00,95.41,95.46,95.32,95.37,34041.0,93.4851,93.5341,93.3969,93.4459,34041.0
2024-07-31 11:40:00,95.38,95.48,95.34,95.42,31434.0,93.4557,93.5537,93.4165,93.4949,31434.0
2024-07-31 11:50:00,95.4,95.44,95.32,95.42,38085.0,93.4753,93.5145,93.3969,93.4949,38085.0
2024-07-31 12:00:00,95.4,95.49,95.32,95.34,42190.0,93.4753,93.5635,93.3969,93.4165,42190.0
2024-07-31 12:10:00,95.35,95.38,95.31,95.36,31149.0,93.4263,93.4557,93.3871,93.4361,31149.0
2024-07-31 12:20:00,95.38,95.44,95.24,95.26,24834.0,93.4557,93.5145,93.3186,93.3382,24834.0
2024-07-31 12:30:00,95.26,95.35,95.09,95.33,16248.0,93.3382,93.4263,93.1716,93.4067,16248.0
2024-07-31 12:40:00,95.33,95.33,95.21,95.21,10410.0,93.4067,93.4067,93.2892,93.2892,10410.0
2024-07-31 12:50:00,95.22,95.28,95.2,95.23,24905.0,93.299,93.3577,93.2794,93.3088,24905.0
2024-07-31 13:00:00,95.23,95.29,95.15,95.25,21818.0,93.3088,93.3675,93.2304,93.3284,21818.0
2024-07-31 13:10:00,95.25,95.26,95.11,95.17,40003.0,93.3284,93.3382,93.1912,93.25,40003.0
2024-07-31 13:20:00,95.16,95.34,95.14,95.33,20537.0,93.2402,93.4165,93.2206,93.4067,20537.0
2024-07-31 13:30:00,95.31,95.42,95.26,95.42,40038.0,93.3871,93.4949,93.3382,93.4949,40038.0
2024-07-31 13:40:00,95.4,95.48,95.33,95.36,31601.0,93.4753,93.5537,93.4067,93.4361,31601.0
2024-07-31 13:50:00,95.37,95.43,95.31,95.39,17328.0,93.4459,93.5047,93.3871,93.4655,17328.0
2024-07-31 14:00:00,95.4,95.46,95.25,95.35,30769.0,93.4753,93.5341,93.3284,93.4263,30769.0
2024-07-31 14:10:00,95.35,95.55,95.35,95.54,12977.0,93.4263,93.6223,93.4263,93.6125,12977.0
2024-07-31 14:20:00,95.55,95.58,95.38,95.51,22251.0,93.6223,93.6517,93.4557,93.5831,22251.0
2024-07-31 14:30:00,95.52,95.65,95.43,95.57,18394.0,93.5929,93.7203,93.5047,93.6419,18394.0
2024-07-31 14:40:00,95.58,95.7,95.55,95.67,16569.0,93.6517,93.7693,93.6223,93.7399,16569.0
2024-07-31 14:50:00,95.69,95.76,95.55,95.56,16741.0,93.7595,93.8281,93.6223,93.6321,16741.0
2024-07-31 15:00:00,95.54,95.6,95.43,95.5,50756.0,93.6125,93.6713,93.5047,93.5733,50756.0
2024-07-31 15:10:00,95.48,95.67,95.46,95.47,45319.0,93.5537,93.7399,93.5341,93.5439,45319.0
2024-07-31 15:20:00,95.48,95.58,95.38,95.46,50604.0,93.5537,93.6517,93.4557,93.5341,50604.0
2024-07-31 15:30:00,95.44,95.65,95.41,95.59,72363.0,93.5145,93.7203,93.4851,93.6615,72363.0
2024-07-31 15:40:00,95.58,95.86,95.55,95.86,203683.0,93.6517,93.926,93.6223,93.926,203683.0
2024-07-31 15:50:00,95.88,95.92,95.25,95.36,281952.0,93.9456,93.9848,93.3284,93.4361,281952.0
2024-08-01 09:30:00,104.38,104.91,101.93,102.7,379315.0,102.2742,102.7935,99.8736,100.6281,379315.0
2024-08-01 09:40:00,102.7,102.88,100.96,102.25,249338.0,100.6281,100.8044,98.9232,100.1871,249338.0
2024-08-01 09:50:00,102.05,102.4,101.87,102.0,118672.0,99.9912,100.3341,99.8148,99.9422,118672.0
2024-08-01 10:00:00,102.0,103.74,101.9,103.59,248319.0,99.9422,101.6471,99.8442,101.5001,248319.0
2024-08-01 10:10:00,103.56,103.7,102.73,103.2,103241.0,101.4707,101.6079,100.6574,101.118,103241.0
2024-08-01 10:20:00,103.29,104.45,103.17,104.45,160992.0,101.2061,102.3427,101.0886,102.3427,160992.0
2024-08-01 10:30:00,104.45,104.7,102.87,102.87,191434.0,102.3427,102.5877,100.7946,100.7946,191434.0
2024-08-01 10:40:00,102.83,103.48,102.56,102.72,150850.0,100.7554,101.3923,100.4909,100.6476,150850.0
2024-08-01 10:50:00,102.74,103.03,102.6,102.9,133450.0,100.6672,100.9514,100.5301,100.824,133450.0
2024-08-01 11:00:00,102.9,103.03,102.52,102.97,127805.0,100.824,100.9514,100.4517,100.8926,127805.0
2024-08-01 11:10:00,102.96,103.03,102.69,103.0,95761.0,100.8828,100.9514,100.6183,100.922,95761.0
2024-08-01 11:20:00,102.97,103.07,102.89,102.99,105753.0,100.8926,100.9906,100.8142,100.9122,105753.0
2024-08-01 11:30:00,102.99,103.23,102.85,103.08,186545.0,100.9122,101.1474,100.775,101.0004,186545.0
2024-08-01 11:40:00,103.08,103.23,102.8,102.93,82607.0,101.0004,101.1474,100.726,100.8534,82607.0
2024-08-01 11:50:00,102.96,103.06,102.5,102.55,109245.0,100.8828,100.9808,100.4321,100.4811,109245.0
2024-08-01 12:00:00,102.56,103.13,102.52,103.01,73199.0,100.4909,101.0494,100.4517,100.9318,73199.0
2024-08-01 12:10:00,103.02,103.03,102.7,102.94,39452.0,100.9416,100.9514,100.6281,100.8632,39452.0
2024-08-01 12:20:00,102.95,102.98,102.7,102.92,58587.0,100.873,100.9024,100.6281,100.8436,58587.0
2024-08-01 12:30:00,102.91,102.98,102.53,102.56,36754.0,100.8338,100.9024,100.4615,100.4909,36754.0
2024-08-01 12:40:00,102.55,102.56,101.5,101.6,165823.0,100.4811,100.4909,99.4523,99.5502,165823.0
2024-08-01 12:50:00,101.61,101.74,101.5,101.64,47294.0,99.56,99.6874,99.4523,99.5894,47294.0
2024-08-01 13:00:00,101.64,101.67,101.22,101.23,73661.0,99.5894,99.6188,99.1779,99.1877,73661.0
2024-08-01 13:10:00,101.21,101.44,101.12,101.23,174439.0,99.1681,99.3935,99.0799,99.1877,174439.0
2024-08-01 13:20:00,101.26,101.39,100.89,100.92,101139.0,99.2171,99.3445,98.8546,98.884,101139.0
2024-08-01 13:30:00,100.92,101.08,100.86,101.05,44921.0,98.884,99.0407,98.8252,99.0113,44921.0
2024-08-01 13:40:00,101.08,101.33,100.9,101.27,28656.0,99.0407,99.2857,98.8644,99.2269,28656.0
2024-08-01 13:50:00,101.26,101.4,101.09,101.29,51177.0,99.2171,99.3543,99.0505,99.2465,51177.0
2024-08-01 14:00:00,101.29,101.31,101.01,101.03,40120.0,99.2465,99.2661,98.9721,98.9917,40120.0
2024-08-01 14:10:00,101.03,101.71,101.03,101.69,37577.0,98.9917,99.658,98.9917,99.6384,37577.0
2024-08-01 14:20:00,101.71,101.81,101.35,101.43,36590.0,99.658,99.756,99.3053,99.3837,36590.0
2024-08-01 14:30:00,101.41,101.51,101.31,101.5,41134.0,99.3641,99.4621,99.2661,99.4523,41134.0
2024-08-01 14:40:00,101.49,101.56,101.2,101.27,37165.0,99.4425,99.5111,99.1583,99.2269,37165.0
2024-08-01 14:50:00,101.25,101.47,101.11,101.47,34599.0,99.2073,99.4229,99.0701,99.4229,34599.0
2024-08-01 15:00:00,101.45,101.52,101.36,101.48,97964.0,99.4033,99.4719,99.3151,99.4327,97964.0
2024-08-01 15:10:00,101.48,101.58,100.99,101.15,219158.0,99.4327,99.5306,98.9526,99.1093,219158.0
2024-08-01 15:20:00,101.2,101.78,101.17,101.63,59570.0,99.1583,99.7266,99.1289,99.5796,59570.0
2024-08-01 15:30:00,101.67,101.83,101.51,101.73,88963.0,99.6188,99.7756,99.4621,99.6776,88963.0
2024-08-01 15:40:00,101.73,101.83,101.48,101.54,133605.0,99.6776,99.7756,99.4327,99.4915,133605.0
2024-08-01 15:50:00,101.51,101.67,101.09,101.64,463364.0,99.4621,99.6188,99.0505,99.5894,463364.0
2024-08-02 09:30:00,100.29,101.53,99.0,101.16,131053.0,98.2667,99.4817,97.0027,99.1191,131053.0
2024-08-02 09:40:00,101.15,101.65,100.86,101.01,35375.0,99.1093,99.5992,98.8252,98.9721,35375.0
2024-08-02 09:50:00,100.97,101.76,100.73,100.94,53771.0,98.933,99.707,98.6978,98.9036,53771.0
2024-08-02 10:00:00,100.96,101.01,100.28,100.36,32469.0,98.9232,98.9721,98.2569,98.3353,32469.0
2024-08-02 10:10:00,100.4,100.45,99.15,99.21,39318.0,98.3745,98.4234,97.1497,97.2085,39318.0
2024-08-02 10:20:00,99.14,99.14,98.36,99.01,183639.0,97.1399,97.1399,96.3756,97.0125,183639.0
2024-08-02 10:30:00,98.93,99.36,98.9,99.36,52970.0,96.9341,97.3554,96.9047,97.3554,52970.0
2024-08-02 10:40:00,99.35,99.35,98.75,98.88,29935.0,97.3456,97.3456,96.7577,96.8851,29935.0
2024-08-02 10:50:00,98.9,99.34,98.9,99.03,13782.0,96.9047,97.3358,96.9047,97.0321,13782.0
2024-08-02 11:00:00,99.05,99.08,98.39,98.46,24676.0,97.0517,97.0811,96.405,96.4736,24676.0
2024-08-02 11:10:00,98.41,98.43,97.98,98.06,32170.0,96.4246,96.4442,96.0033,96.0817,32170.0
2024-08-02 11:20:00,98.0,98.03,97.53,97.78,37072.0,96.0229,96.0523,95.5624,95.8073,37072.0
2024-08-02 11:30:00,97.85,97.96,97.71,97.95,32630.0,95.8759,95.9837,95.7387,95.9739,32630.0
2024-08-02 11:40:00,97.92,98.16,97.86,98.15,25136.0,95.9445,96.1796,95.8857,96.1698,25136.0
2024-08-02 11:50:00,98.17,98.18,97.92,98.07,27329.0,96.1894,96.1992,95.9445,96.0915,27329.0
2024-08-02 12:00:00,98.04,98.15,97.88,97.93,79124.0,96.0621,96.1698,95.9053,95.9543,79124.0
2024-08-02 12:10:00,97.91,98.3,97.82,98.25,27447.0,95.9347,96.3168,95.8465,96.2678,27447.0
2024-08-02 12:20:00,98.28,98.39,98.13,98.38,21121.0,96.2972,96.405,96.1503,96.3952,21121.0
2024-08-02 12:30:00,98.36,98.36,97.89,97.98,42405.0,96.3756,96.3756,95.9151,96.0033,42405.0
2024-08-02 12:40:00,97.99,98.22,97.95,98.12,42735.0,96.0131,96.2384,95.9739,96.1405,42735.0
2024-08-02 12:50:00,98.14,98.3,97.97,98.23,15016.0,96.16,96.3168,95.9935,96.2482,15016.0
2024-08-02 13:00:00,98.23,98.23,98.0,98.06,18956.0,96.2482,96.2482,96.0229,96.0817,18956.0
2024-08-02 13:10:00,98.03,98.25,98.03,98.22,17741.0,96.0523,96.2678,96.0523,96.2384,17741.0
2024-08-02 13:20:00,98.24,98.4,98.15,98.27,25025.0,96.258,96.4148,96.1698,96.2874,25025.0
2024-08-02 13:30:00,98.24,98.39,98.17,98.28,17819.0,96.258,96.405,96.1894,96.2972,17819.0
2024-08-02 13:40:00,98.26,98.45,98.22,98.45,24727.0,96.2776,96.4638,96.2384,96.4638,24727.0
2024-08-02 13:50:00,98.46,98.47,98.32,98.34,22950.0,96.4736,96.4834,96.3364,96.356,22950.0
2024-08-02 14:00:00,98.34,98.34,98.06,98.25,29004.0,96.356,96.356,96.0817,96.2678,29004.0
2024-08-02 14:10:00,98.24,98.27,97.85,98.1,46437.0,96.258,96.2874,95.8759,96.1209,46437.0
2024-08-02 14:20:00,98.13,98.47,98.12,98.44,15424.0,96.1503,96.4834,96.1405,96.454,15424.0
2024-08-02 14:30:00,98.45,98.55,98.43,98.48,18844.0,96.4638,96.5618,96.4442,96.4932,18844.0
2024-08-02 14:40:00,98.49,98.54,98.42,98.49,15089.0,96.503,96.552,96.4344,96.503,15089.0
2024-08-02 14:50:00,98.49,98.51,98.32,98.37,31787.0,96.503,96.5226,96.3364,96.3854,31787.0
2024-08-02 15:00:00,98.39,98.63,98.37,98.51,53585.0,96.405,96.6402,96.3854,96.5226,53585.0
2024-08-02 15:10:00,98.51,98.88,98.4,98.88,48400.0,96.5226,96.8851,96.4148,96.8851,48400.0
2024-08-02 15:20:00,98.9,98.98,98.68,98.95,34129.0,96.9047,96.9831,96.6892,96.9537,34129.0
2024-08-02 15:30:00,98.96,99.0,98.79,98.88,71839.0,96.9635,97.0027,96.7969,96.8851,71839.0
2024-08-02 15:40:00,98.87,99.1,98.76,98.95,61323.0,96.8753,97.1007,96.7675,96.9537,61323.0
2024-08-02 15:50:00,98.97,99.32,98.84,99.22,354577.0,96.9733,97.3162,96.8459,97.2183,354577.0
2024-08-05 09:30:00,99.2,99.2,96.98,97.81,113194.0,97.1987,97.1987,95.0235,95.8367,113194.0
2024-08-05 09:40:00,97.79,98.38,96.84,97.17,72120.0,95.8171,96.3952,94.8863,95.2096,72120.0
2024-08-05 09:50:00,97.17,97.71,96.74,96.94,41905.0,95.2096,95.7387,94.7883,94.9843,41905.0
2024-08-05 10:00:00,96.99,98.43,96.7,97.58,38948.0,95.0333,96.4442,94.7491,95.6113,38948.0
2024-08-05 10:10:00,97.58,97.63,97.01,97.06,16772.0,95.6113,95.6603,95.0528,95.1018,16772.0
2024-08-05 10:20:00,97.0,97.08,96.3,96.54,42236.0,95.043,95.1214,94.3572,94.5923,42236.0
2024-08-05 10:30:00,96.56,97.06,96.01,96.15,24823.0,94.6119,95.1018,94.073,94.2102,24823.0
2024-08-05 10:40:00,96.11,96.52,95.97,96.35,34425.0,94.171,94.5727,94.0338,94.4062,34425.0
2024-08-05 10:50:00,96.35,96.61,96.25,96.3,28753.0,94.4062,94.6609,94.3082,94.3572,28753.0
2024-08-05 11:00:00,96.22,96.74,96.16,96.65,64671.0,94.2788,94.7883,94.22,94.7001,64671.0
2024-08-05 11:10:00,96.61,96.68,96.39,96.44,31523.0,94.6609,94.7295,94.4454,94.4943,31523.0
2024-08-05 11:20:00,96.43,96.77,96.35,96.71,29206.0,94.4845,94.8177,94.4062,94.7589,29206.0
2024-08-05 11:30:00,96.7,97.28,96.61,96.94,39780.0,94.7491,95.3174,94.6609,94.9843,39780.0
2024-08-05 11:40:00,96.86,96.97,96.7,96.7,17595.0,94.9059,95.0137,94.7491,94.7491,17595.0
2024-08-05 11:50:00,96.7,96.91,96.6,96.87,36963.0,94.7491,94.9549,94.6511,94.9157,36963.0
2024-08-05 12:00:00,96.87,96.97,96.64,96.95,21938.0,94.9157,95.0137,94.6903,94.9941,21938.0
2024-08-05 12:10:00,96.94,96.97,96.7,96.76,17200.0,94.9843,95.0137,94.7491,94.8079,17200.0
2024-08-05 12:20:00,96.76,96.88,96.75,96.77,22007.0,94.8079,94.9255,94.7981,94.8177,22007.0
2024-08-05 12:30:00,96.8,96.98,96.66,96.72,24312.0,94.8471,95.0235,94.7099,94.7687,24312.0
2024-08-05 12:40:00,96.71,96.8,96.49,96.54,24466.0,94.7589,94.8471,94.5433,94.5923,24466.0
2024-08-05 12:50:00,96.54,96.7,96.42,96.62,15473.0,94.5923,94.7491,94.4748,94.6707,15473.0
2024-08-05 13:00:00,96.65,96.68,96.46,96.6,13069.0,94.7001,94.7295,94.5139,94.6511,13069.0
2024-08-05 13:10:00,96.6,96.66,96.49,96.53,17379.0,94.6511,94.7099,94.5433,94.5825,17379.0
2024-08-05 13:20:00,96.55,96.93,96.5,96.83,23562.0,94.6021,94.9745,94.5531,94.8765,23562.0
2024-08-05 13:30:00,96.81,96.83,96.58,96.58,13984.0,94.8569,94.8765,94.6315,94.6315,13984.0
2024-08-05 13:40:00,96.57,96.66,96.51,96.62,19676.0,94.6217,94.7099,94.5629,94.6707,19676.0
2024-08-05 13:50:00,96.64,96.8,96.57,96.64,24949.0,94.6903,94.8471,94.6217,94.6903,24949.0
2024-08-05 14:00:00,96.64,96.76,96.57,96.7,18806.0,94.6903,94.8079,94.6217,94.7491,18806.0
2024-08-05 14:10:00,96.68,96.83,96.56,96.77,15994.0,94.7295,94.8765,94.6119,94.8177,15994.0
2024-08-05 14:20:00,96.77,96.94,96.63,96.81,15644.0,94.8177,94.9843,94.6805,94.8569,15644.0
2024-08-05 14:30:00,96.79,96.79,96.54,96.62,13450.0,94.8373,94.8373,94.5923,94.6707,13450.0
2024-08-05 14:40:00,96.61,96.69,96.56,96.64,14892.0,94.6609,94.7393,94.6119,94.6903,14892.0
2024-08-05 14:50:00,96.66,96.74,96.61,96.66,16931.0,94.7099,94.7883,94.6609,94.7099,16931.0
2024-08-05 15:00:00,96.68,96.69,96.53,96.56,20885.0,94.7295,94.7393,94.5825,94.6119,20885.0
2024-08-05 15:10:00,96.56,96.56,96.34,96.5,38213.0,94.6119,94.6119,94.3964,94.5531,38213.0
2024-08-05 15:20:00,96.51,96.64,96.48,96.55,34458.0,94.5629,94.6903,94.5335,94.6021,34458.0
2024-08-05 15:30:00,96.57,96.72,96.52,96.72,44764.0,94.6217,94.7687,94.5727,94.7687,44764.0
2024-08-05 15:40:00,96.72,96.84,96.67,96.74,57907.0,94.7687,94.8863,94.7197,94.7883,57907.0
2024-08-05 15:50:00,96.74,97.31,96.71,97.17,231578.0,94.7883,95.3468,94.7589,95.2096,231578.0
2024-08-06 09:30:00,97.27,97.9,96.15,97.86,59813.0,95.3076,95.9249,94.2102,95.8857,59813.0
2024-08-06 09:40:00,97.84,98.09,97.48,97.5,18269.0,95.8661,96.1111,95.5134,95.533,18269.0
2024-08-06 09:50:00,97.55,97.99,97.51,97.79,28740.0,95.582,96.0131,95.5428,95.8171,28740.0
2024-08-06 10:00:00,97.81,98.2,97.68,98.07,28821.0,95.8367,96.2188,95.7093,96.0915,28821.0
2024-08-06 10:10:00,98.09,98.46,98.05,98.2,16474.0,96.1111,96.4736,96.0719,96.2188,16474.0
2024-08-06 10:20:00,98.27,98.76,98.13,98.16,19435.0,96.2874,96.7675,96.1503,96.1796,19435.0
2024-08-06 10:30:00,98.18,98.49,98.16,98.36,12582.0,96.1992,96.503,96.1796,96.3756,12582.0
2024-08-06 10:40:00,98.33,98.47,98.25,98.45,13930.0,96.3462,96.4834,96.2678,96.4638,13930.0
2024-08-06 10:50:00,98.47,98.47,98.03,98.11,17868.0,96.4834,96.4834,96.0523,96.1307,17868.0
2024-08-06 11:00:00,98.14,98.17,97.79,97.86,19019.0,96.16,96.1894,95.8171,95.8857,19019.0
2024-08-06 11:10:00,97.89,97.97,97.76,97.89,13486.0,95.9151,95.9935,95.7877,95.9151,13486.0
2024-08-06 11:20:00,97.8,97.97,97.65,97.72,12510.0,95.8269,95.9935,95.6799,95.7485,12510.0
2024-08-06 11:30:00,97.68,97.85,97.64,97.76,12169.0,95.7093,95.8759,95.6701,95.7877,12169.0
2024-08-06 11:40:00,97.78,97.96,97.7,97.95,10849.0,95.8073,95.9837,95.7289,95.9739,10849.0
2024-08-06 11:50:00,97.96,98.08,97.92,97.98,8900.0,95.9837,96.1013,95.9445,96.0033,8900.0
2024-08-06 12:00:00,98.02,98.23,98.02,98.16,4932.0,96.0425,96.2482,96.0425,96.1796,4932.0
2024-08-06 12:10:00,98.14,98.29,97.95,98.13,8771.0,96.16,96.307,95.9739,96.1503,8771.0
2024-08-06 12:20:00,98.13,98.13,97.92,97.98,11888.0,96.1503,96.1503,95.9445,96.0033,11888.0
2024-08-06 12:30:00,97.97,98.13,97.84,97.9,18502.0,95.9935,96.1503,95.8661,95.9249,18502.0
2024-08-06 12:40:00,97.9,98.01,97.84,97.84,10454.0,95.9249,96.0327,95.8661,95.8661,10454.0
2024-08-06 12:50:00,97.84,98.09,97.82,97.92,15085.0,95.8661,96.1111,95.8465,95.9445,15085.0
2024-08-06 13:00:00,97.93,98.12,97.9,98.03,12384.0,95.9543,96.1405,95.9249,96.0523,12384.0
2024-08-06 13:10:00,98.09,98.3,98.09,98.19,10577.0,96.1111,96.3168,96.1111,96.209,10577.0
2024-08-06 13:20:00,98.22,98.27,98.07,98.24,7401.0,96.2384,96.2874,96.0915,96.258,7401.0
2024-08-06 13:30:00,98.26,98.41,98.22,98.23,21610.0,96.2776,96.4246,96.2384,96.2482,21610.0
2024-08-06 13:40:00,98.25,98.5,98.23,98.43,26868.0,96.2678,96.5128,96.2482,96.4442,26868.0
2024-08-06 13:50:00,98.44,98.66,98.39,98.53,12213.0,96.454,96.6696,96.405,96.5422,12213.0
2024-08-06 14:00:00,98.55,98.64,98.42,98.47,20276.0,96.5618,96.65,96.4344,96.4834,20276.0
2024-08-06 14:10:00,98.49,98.7,98.41,98.67,13022.0,96.503,96.7088,96.4246,96.6794,13022.0
2024-08-06 14:20:00,98.66,98.85,98.66,98.78,14614.0,96.6696,96.8557,96.6696,96.7871,14614.0
2024-08-06 14:30:00,98.77,98.89,98.73,98.83,21942.0,96.7773,96.8949,96.7381,96.8361,21942.0
2024-08-06 14:40:00,98.8,98.99,98.74,98.98,15448.0,96.8067,96.9929,96.7479,96.9831,15448.0
2024-08-06 14:50:00,98.99,99.04,98.78,98.79,18809.0,96.9929,97.0419,96.7871,96.7969,18809.0
2024-08-06 15:00:00,98.77,98.82,98.59,98.75,50616.0,96.7773,96.8263,96.601,96.7577,50616.0
2024-08-06 15:10:00,98.78,98.78,98.57,98.69,28715.0,96.7871,96.7871,96.5814,96.699,28715.0
2024-08-06 15:20:00,98.71,98.9,98.71,98.78,24217.0,96.7186,96.9047,96.7186,96.7871,24217.0
2024-08-06 15:30:00,98.78,98.95,98.73,98.9,41420.0,96.7871,96.9537,96.7381,96.9047,41420.0
2024-08-06 15:40:00,98.89,98.93,98.56,98.6,41512.0,96.8949,96.9341,96.5716,96.6108,41512.0
2024-08-06 15:50:00,98.59,98.84,98.45,98.61,223756.0,96.601,96.8459,96.4638,96.6206,223756.0
2024-08-07 09:30:00,98.91,99.64,98.66,99.53,45136.0,96.9145,97.6298,96.6696,97.522,45136.0
2024-08-07 09:40:00,99.53,99.84,99.15,99.2,16413.0,97.522,97.8258,97.1497,97.1987,16413.0
2024-08-07 09:50:00,99.17,100.03,99.14,100.0,12341.0,97.1693,98.0119,97.1399,97.9825,12341.0
2024-08-07 10:00:00,99.97,100.04,99.63,99.93,18346.0,97.9531,98.0217,97.62,97.9139,18346.0
2024-08-07 10:10:00,99.87,99.95,99.61,99.92,15280.0,97.8551,97.9335,97.6004,97.9041,15280.0
2024-08-07 10:20:00,99.93,100.0,99.77,99.83,15623.0,97.9139,97.9825,97.7572,97.816,15623.0
2024-08-07 10:30:00,99.85,100.0,99.75,99.86,16195.0,97.8356,97.9825,97.7376,97.8453,16195.0
2024-08-07 10:40:00,99.9,100.01,99.86,99.9,25154.0,97.8845,97.9923,97.8453,97.8845,25154.0
2024-08-07 10:50:00,99.83,99.87,99.65,99.83,41086.0,97.816,97.8551,97.6396,97.816,41086.0
2024-08-07 11:00:00,99.86,99.88,99.64,99.7,35839.0,97.8453,97.8649,97.6298,97.6886,35839.0
2024-08-07 11:10:00,99.7,99.73,99.5,99.54,16093.0,97.6886,97.718,97.4926,97.5318,16093.0
2024-08-07 11:20:00,99.54,99.74,99.52,99.71,17262.0,97.5318,97.7278,97.5122,97.6984,17262.0
2024-08-07 11:30:00,99.69,99.95,99.57,99.93,44386.0,97.6788,97.9335,97.5612,97.9139,44386.0
2024-08-07 11:40:00,99.92,99.92,99.66,99.83,43790.0,97.9041,97.9041,97.6494,97.816,43790.0
2024-08-07 11:50:00,99.84,99.91,99.72,99.73,52819.0,97.8258,97.8943,97.7082,97.718,52819.0
2024-08-07 12:00:00,99.73,99.85,99.69,99.79,23114.0,97.718,97.8356,97.6788,97.7768,23114.0
2024-08-07 12:10:00,99.79,99.84,99.64,99.71,11587.0,97.7768,97.8258,97.6298,97.6984,11587.0
2024-08-07 12:20:00,99.7,99.8,99.65,99.76,16327.0,97.6886,97.7866,97.6396,97.7474,16327.0
2024-08-07 12:30:00,99.76,99.81,99.63,99.7,21225.0,97.7474,97.7964,97.62,97.6886,21225.0
2024-08-07 12:40:00,99.68,99.72,99.3,99.31,17054.0,97.669,97.7082,97.2966,97.3064,17054.0
2024-08-07 12:50:00,99.28,99.43,99.21,99.26,17804.0,97.2771,97.424,97.2085,97.2575,17804.0
2024-08-07 13:00:00,99.25,99.29,99.02,99.11,23222.0,97.2477,97.2868,97.0223,97.1105,23222.0
2024-08-07 13:10:00,99.15,99.21,99.11,99.2,17445.0,97.1497,97.2085,97.1105,97.1987,17445.0
2024-08-07 13:20:00,99.23,99.5,99.23,99.39,34228.0,97.2281,97.4926,97.2281,97.3848,34228.0
2024-08-07 13:30:00,99.39,99.5,99.38,99.48,23626.0,97.3848,97.4926,97.375,97.473,23626.0
2024-08-07 13:40:00,99.47,99.49,99.31,99.34,33673.0,97.4632,97.4828,97.3064,97.3358,33673.0
2024-08-07 13:50:00,99.33,99.5,99.31,99.47,20775.0,97.326,97.4926,97.3064,97.4632,20775.0
2024-08-07 14:00:00,99.46,99.48,99.32,99.34,16939.0,97.4534,97.473,97.3162,97.3358,16939.0
2024-08-07 14:10:00,99.35,99.35,99.12,99.25,33348.0,97.3456,97.3456,97.1203,97.2477,33348.0
2024-08-07 14:20:00,99.25,99.31,99.18,99.26,14631.0,97.2477,97.3064,97.1791,97.2575,14631.0
2024-08-07 14:30:00,99.24,99.27,99.11,99.12,14520.0,97.2379,97.2673,97.1105,97.1203,14520.0
2024-08-07 14:40:00,99.13,99.22,98.95,99.0,13356.0,97.1301,97.2183,96.9537,97.0027,13356.0
2024-08-07 14:50:00,98.98,99.14,98.94,99.1,14941.0,96.9831,97.1399,96.9439,97.1007,14941.0
2024-08-07 15:00:00,99.14,99.46,99.14,99.35,21291.0,97.1399,97.4534,97.1399,97.3456,21291.0
2024-08-07 15:10:00,99.35,99.42,99.29,99.34,22017.0,97.3456,97.4142,97.2868,97.3358,22017.0
2024-08-07 15:20:00,99.35,99.44,99.31,99.38,29292.0,97.3456,97.4338,97.3064,97.375,29292.0
2024-08-07 15:30:00,99.37,99.63,99.3,99.37,61200.0,97.3652,97.62,97.2966,97.3652,61200.0
2024-08-07 15:40:00,99.37,99.42,99.21,99.42,45173.0,97.3652,97.4142,97.2085,97.4142,45173.0
2024-08-07 15:50:00,99.41,99.43,99.07,99.32,223159.0,97.4044,97.424,97.0713,97.3162,223159.0
2024-08-08 09:30:00,99.55,99.89,98.89,99.81,36695.0,97.5416,97.8747,96.8949,97.7964,36695.0
2024-08-08 09:40:00,99.76,100.34,99.75,100.06,21988.0,97.7474,98.3157,97.7376,98.0413,21988.0
2024-08-08 09:50:00,100.06,100.48,99.87,100.3,16035.0,98.0413,98.4528,97.8551,98.2765,16035.0
2024-08-08 10:00:00,100.32,100.48,100.07,100.07,24532.0,98.2961,98.4528,98.0511,98.0511,24532.0
2024-08-08 10:10:00,100.09,100.33,99.98,100.3,17487.0,98.0707,98.3059,97.9629,98.2765,17487.0
2024-08-08 10:20:00,100.3,100.6,100.26,100.57,14456.0,98.2765,98.5704,98.2373,98.541,14456.0
2024-08-08 10:30:00,100.57,100.58,100.37,100.41,16226.0,98.541,98.5508,98.3451,98.3843,16226.0
2024-08-08 10:40:00,100.43,100.43,100.09,100.36,16100.0,98.4038,98.4038,98.0707,98.3353,16100.0
2024-08-08 10:50:00,100.34,100.54,100.31,100.53,17357.0,98.3157,98.5116,98.2863,98.5018,17357.0
2024-08-08 11:00:00,100.53,100.59,100.43,100.54,16117.0,98.5018,98.5606,98.4038,98.5116,16117.0
2024-08-08 11:10:00,100.51,100.52,100.17,100.19,13878.0,98.4822,98.492,98.1491,98.1687,13878.0
2024-08-08 11:20:00,100.19,100.43,100.13,100.4,13313.0,98.1687,98.4038,98.1099,98.3745,13313.0
2024-08-08 11:30:00,100.38,100.38,100.12,100.22,9857.0,98.3549,98.3549,98.1001,98.1981,9857.0
2024-08-08 11:40:00,100.22,100.26,100.16,100.18,22144.0,98.1981,98.2373,98.1393,98.1589,22144.0
2024-08-08 11:50:00,100.18,100.4,100.18,100.26,41377.0,98.1589,98.3745,98.1589,98.2373,41377.0
2024-08-08 12:00:00,100.24,100.37,100.11,100.3,13325.0,98.2177,98.3451,98.0903,98.2765,13325.0
2024-08-08 12:10:00,100.31,100.33,100.06,100.12,8195.0,98.2863,98.3059,98.0413,98.1001,8195.0
2024-08-08 12:20:00,100.15,100.2,100.07,100.13,9144.0,98.1295,98.1785,98.0511,98.1099,9144.0
2024-08-08 12:30:00,100.14,100.16,99.91,99.97,10132.0,98.1197,98.1393,97.8943,97.9531,10132.0
2024-08-08 12:40:00,99.99,100.07,99.98,100.06,12384.0,97.9727,98.0511,97.9629,98.0413,12384.0
2024-08-08 12:50:00,100.06,100.11,100.0,100.05,9283.0,98.0413,98.0903,97.9825,98.0315,9283.0
2024-08-08 13:00:00,100.03,100.07,99.91,100.04,11716.0,98.0119,98.0511,97.8943,98.0217,11716.0
2024-08-08 13:10:00,100.05,100.33,100.03,100.33,14031.0,98.0315,98.3059,98.0119,98.3059,14031.0
2024-08-08 13:20:00,100.33,100.48,100.33,100.46,13553.0,98.3059,98.4528,98.3059,98.4332,13553.0
2024-08-08 13:30:00,100.49,100.56,100.36,100.43,16281.0,98.4626,98.5312,98.3353,98.4038,16281.0
2024-08-08 13:40:00,100.43,100.47,100.32,100.33,10820.0,98.4038,98.443,98.2961,98.3059,10820.0
2024-08-08 13:50:00,100.31,100.34,100.22,100.25,36024.0,98.2863,98.3157,98.1981,98.2275,36024.0
2024-08-08 14:00:00,100.25,100.51,100.21,100.5,23266.0,98.2275,98.4822,98.1883,98.4724,23266.0
2024-08-08 14:10:00,100.5,100.56,100.42,100.54,17832.0,98.4724,98.5312,98.3941,98.5116,17832.0
2024-08-08 14:20:00,100.55,100.56,100.28,100.32,15248.0,98.5214,98.5312,98.2569,98.2961,15248.0
2024-08-08 14:30:00,100.35,100.47,100.35,100.38,16157.0,98.3255,98.443,98.3255,98.3549,16157.0
2024-08-08 14:40:00,100.37,100.47,100.32,100.41,20742.0,98.3451,98.443,98.2961,98.3843,20742.0
2024-08-08 14:50:00,100.41,100.53,100.39,100.48,20436.0,98.3843,98.5018,98.3647,98.4528,20436.0
2024-08-08 15:00:00,100.46,100.54,100.38,100.53,24349.0,98.4332,98.5116,98.3549,98.5018,24349.0
2024-08-08 15:10:00,100.52,100.57,100.48,100.55,28039.0,98.492,98.541,98.4528,98.5214,28039.0
2024-08-08 15:20:00,100.56,100.67,100.53,100.58,35292.0,98.5312,98.639,98.5018,98.5508,35292.0
2024-08-08 15:30:00,100.58,100.67,100.41,100.67,34745.0,98.5508,98.639,98.3843,98.639,34745.0
2024-08-08 15:40:00,100.67,100.88,100.66,100.73,61062.0,98.639,98.8448,98.6292,98.6978,61062.0
2024-08-08 15:50:00,100.75,101.06,100.57,100.87,224278.0,98.7174,99.0211,98.541,98.835,224278.0
2024-08-09 09:30:00,101.05,101.2,100.51,100.83,34402.0,99.0113,99.1583,98.4822,98.7958,34402.0
2024-08-09 09:40:00,100.83,100.88,100.5,100.51,9639.0,98.7958,98.8448,98.4724,98.4822,9639.0
2024-08-09 09:50:00,100.5,100.75,100.33,100.75,11355.0,98.4724,98.7174,98.3059,98.7174,11355.0
2024-08-09 10:00:00,100.69,101.16,100.69,101.09,25950.0,98.6586,99.1191,98.6586,99.0505,25950.0
2024-08-09 10:10:00,101.12,101.15,101.06,101.07,7183.0,99.0799,99.1093,99.0211,99.0309,7183.0
2024-08-09 10:20:00,101.09,101.29,101.09,101.22,9487.0,99.0505,99.2465,99.0505,99.1779,9487.0
2024-08-09 10:30:00,101.23,101.23,100.9,101.07,10171.0,99.1877,99.1877,98.8644,99.0309,10171.0
2024-08-09 10:40:00,101.15,101.34,101.09,101.09,14527.0,99.1093,99.2955,99.0505,99.0505,14527.0
2024-08-09 10:50:00,101.09,101.29,101.09,101.25,17502.0,99.0505,99.2465,99.0505,99.2073,17502.0
2024-08-09 11:00:00,101.26,101.26,101.04,101.24,32854.0,99.2171,99.2171,99.0015,99.1975,32854.0
2024-08-09 11:10:00,101.26,101.26,100.91,101.11,15329.0,99.2171,99.2171,98.8742,99.0701,15329.0
2024-08-09 11:20:00,101.1,101.22,100.9,100.93,21221.0,99.0603,99.1779,98.8644,98.8938,21221.0
2024-08-09 11:30:00,100.93,101.03,100.88,100.92,12138.0,98.8938,98.9917,98.8448,98.884,12138.0
2024-08-09 11:40:00,100.95,101.05,100.9,101.04,10600.0,98.9134,99.0113,98.8644,99.0015,10600.0
2024-08-09 11:50:00,101.05,101.09,100.86,100.89,44118.0,99.0113,99.0505,98.8252,98.8546,44118.0
2024-08-09 12:00:00,100.89,100.97,100.85,100.95,11371.0,98.8546,98.933,98.8154,98.9134,11371.0
2024-08-09 12:10:00,100.95,100.98,100.77,100.86,42199.0,98.9134,98.9428,98.737,98.8252,42199.0
2024-08-09 12:20:00,100.86,100.93,100.76,100.92,4664.0,98.8252,98.8938,98.7272,98.884,4664.0
2024-08-09 12:30:00,100.93,101.04,100.91,100.96,7307.0,98.8938,99.0015,98.8742,98.9232,7307.0
2024-08-09 12:40:00,100.95,101.03,100.91,101.0,6710.0,98.9134,98.9917,98.8742,98.9623,6710.0
2024-08-09 12:50:00,101.0,101.0,100.91,100.98,5729.0,98.9623,98.9623,98.8742,98.9428,5729.0
2024-08-09 13:00:00,100.98,101.07,100.97,101.05,9201.0,98.9428,99.0309,98.933,99.0113,9201.0
2024-08-09 13:10:00,101.06,101.2,101.05,101.17,11991.0,99.0211,99.1583,99.0113,99.1289,11991.0
2024-08-09 13:20:00,101.18,101.38,101.13,101.38,7607.0,99.1387,99.3347,99.0897,99.3347,7607.0
2024-08-09 13:30:00,101.37,101.44,101.32,101.32,6361.0,99.3249,99.3935,99.2759,99.2759,6361.0
2024-08-09 13:40:00,101.34,101.34,101.19,101.2,6508.0,99.2955,99.2955,99.1485,99.1583,6508.0
2024-08-09 13:50:00,101.21,101.23,101.08,101.09,9516.0,99.1681,99.1877,99.0407,99.0505,9516.0
2024-08-09 14:00:00,101.07,101.12,100.89,101.0,10022.0,99.0309,99.0799,98.8546,98.9623,10022.0
2024-08-09 14:10:00,101.0,101.02,100.93,100.99,11856.0,98.9623,98.9819,98.8938,98.9526,11856.0
2024-08-09 14:20:00,101.01,101.06,100.98,101.04,7578.0,98.9721,99.0211,98.9428,99.0015,7578.0
2024-08-09 14:30:00,101.03,101.09,101.0,101.05,11564.0,98.9917,99.0505,98.9623,99.0113,11564.0
2024-08-09 14:40:00,101.06,101.16,101.0,101.08,8451.0,99.0211,99.1191,98.9623,99.0407,8451.0
2024-08-09 14:50:00,101.08,101.14,100.96,101.14,10708.0,99.0407,99.0995,98.9232,99.0995,10708.0
2024-08-09 15:00:00,101.14,101.26,101.1,101.17,16915.0,99.0995,99.2171,99.0603,99.1289,16915.0
2024-08-09 15:10:00,101.17,101.21,101.11,101.19,17899.0,99.1289,99.1681,99.0701,99.1485,17899.0
2024-08-09 15:20:00,101.19,101.2,101.04,101.07,15499.0,99.1485,99.1583,99.0015,99.0309,15499.0
2024-08-09 15:30:00,101.07,101.18,101.04,101.07,27579.0,99.0309,99.1387,99.0015,99.0309,27579.0
2024-08-09 15:40:00,101.09,101.15,101.04,101.15,30851.0,99.0505,99.1093,99.0015,99.1093,30851.0
2024-08-09 15:50:00,101.15,101.41,101.03,101.18,169266.0,99.1093,99.3641,98.9917,99.1387,169266.0
2024-08-12 09:30:00,101.53,101.8,101.21,101.65,27474.0,99.4817,99.7462,99.1681,99.5992,27474.0
2024-08-12 09:40:00,101.67,101.72,101.08,101.12,25607.0,99.6188,99.6678,99.0407,99.0799,25607.0
2024-08-12 09:50:00,101.13,101.32,101.0,101.26,15529.0,99.0897,99.2759,98.9623,99.2171,15529.0
2024-08-12 10:00:00,101.29,101.44,101.16,101.36,12827.0,99.2465,99.3935,99.1191,99.3151,12827.0
2024-08-12 10:10:00,101.38,101.48,101.29,101.48,15839.0,99.3347,99.4327,99.2465,99.4327,15839.0
2024-08-12 10:20:00,101.41,101.48,101.18,101.33,13827.0,99.3641,99.4327,99.1387,99.2857,13827.0
2024-08-12 10:30:00,101.34,101.46,101.26,101.41,12863.0,99.2955,99.4131,99.2171,99.3641,12863.0
2024-08-12 10:40:00,101.41,101.52,101.41,101.49,20690.0,99.3641,99.4719,99.3641,99.4425,20690.0
2024-08-12 10:50:00,101.5,101.75,101.49,101.71,11408.0,99.4523,99.6972,99.4425,99.658,11408.0
2024-08-12 11:00:00,101.72,101.74,101.61,101.72,12448.0,99.6678,99.6874,99.56,99.6678,12448.0
2024-08-12 11:10:00,101.72,101.78,101.52,101.56,20463.0,99.6678,99.7266,99.4719,99.5111,20463.0
2024-08-12 11:20:00,101.57,101.58,101.36,101.43,12400.0,99.5209,99.5306,99.3151,99.3837,12400.0
2024-08-12 11:30:00,101.4,101.44,101.29,101.43,11313.0,99.3543,99.3935,99.2465,99.3837,11313.0
2024-08-12 11:40:00,101.35,101.37,101.31,101.33,8737.0,99.3053,99.3249,99.2661,99.2857,8737.0
2024-08-12 11:50:00,101.33,101.51,101.32,101.5,10383.0,99.2857,99.4621,99.2759,99.4523,10383.0
2024-08-12 12:00:00,101.54,101.55,101.23,101.23,12620.0,99.4915,99.5013,99.1877,99.1877,12620.0
2024-08-12 12:10:00,101.24,101.35,101.22,101.31,6788.0,99.1975,99.3053,99.1779,99.2661,6788.0
2024-08-12 12:20:00,101.3,101.4,101.27,101.34,6344.0,99.2563,99.3543,99.2269,99.2955,6344.0
2024-08-12 12:30:00,101.33,101.33,101.15,101.25,7194.0,99.2857,99.2857,99.1093,99.2073,7194.0
2024-08-12 12:40:00,101.28,101.51,101.27,101.48,21421.0,99.2367,99.4621,99.2269,99.4327,21421.0
2024-08-12 12:50:00,101.48,101.49,101.32,101.42,15592.0,99.4327,99.4425,99.2759,99.3739,15592.0
2024-08-12 13:00:00,101.4,101.4,101.29,101.35,8449.0,99.3543,99.3543,99.2465,99.3053,8449.0
2024-08-12 13:10:00,101.35,101.5,101.34,101.5,10864.0,99.3053,99.4523,99.2955,99.4523,10864.0
2024-08-12 13:20:00,101.5,101.58,101.31,101.4,12647.0,99.4523,99.5306,99.2661,99.3543,12647.0
2024-08-12 13:30:00,101.39,101.44,101.31,101.31,11756.0,99.3445,99.3935,99.2661,99.2661,11756.0
2024-08-12 13:40:00,101.33,101.34,101.24,101.24,13724.0,99.2857,99.2955,99.1975,99.1975,13724.0
2024-08-12 13:50:00,101.16,101.18,101.07,101.1,6519.0,99.1191,99.1387,99.0309,99.0603,6519.0
2024-08-12 14:00:00,101.1,101.19,101.04,101.17,12025.0,99.0603,99.1485,99.0015,99.1289,12025.0
2024-08-12 14:10:00,101.18,101.22,101.11,101.14,12331.0,99.1387,99.1779,99.0701,99.0995,12331.0
2024-08-12 14:20:00,101.12,101.18,101.0,101.06,20764.0,99.0799,99.1387,98.9623,99.0211,20764.0
2024-08-12 14:30:00,101.06,101.21,101.04,101.12,12362.0,99.0211,99.1681,99.0015,99.0799,12362.0
2024-08-12 14:40:00,101.12,101.2,101.07,101.2,10397.0,99.0799,99.1583,99.0309,99.1583,10397.0
2024-08-12 14:50:00,101.19,101.25,101.19,101.19,11911.0,99.1485,99.2073,99.1485,99.1485,11911.0
2024-08-12 15:00:00,101.19,101.21,101.14,101.18,15412.0,99.1485,99.1681,99.0995,99.1387,15412.0
2024-08-12 15:10:00,101.19,101.27,101.12,101.2,16326.0,99.1485,99.2269,99.0799,99.1583,16326.0
2024-08-12 15:20:00,101.22,101.22,101.11,101.18,25422.0,99.1779,99.1779,99.0701,99.1387,25422.0
2024-08-12 15:30:00,101.19,101.33,101.19,101.3,22832.0,99.1485,99.2857,99.1485,99.2563,22832.0
2024-08-12 15:40:00,101.3,101.32,101.13,101.14,31843.0,99.2563,99.2759,99.0897,99.0995,31843.0
2024-08-12 15:50:00,101.13,101.27,101.1,101.21,141755.0,99.0897,99.2269,99.0603,99.1681,141755.0
2024-08-13 09:30:00,101.48,101.85,101.04,101.6,27264.0,99.4327,99.7952,99.0015,99.5502,27264.0
2024-08-13 09:40:00,101.65,101.73,101.2,101.2,17342.0,99.5992,99.6776,99.1583,99.1583,17342.0
2024-08-13 09:50:00,101.25,101.36,100.93,101.09,13159.0,99.2073,99.3151,98.8938,99.0505,13159.0
2024-08-13 10:00:00,101.13,101.26,100.78,100.79,18804.0,99.0897,99.2171,98.7468,98.7566,18804.0
2024-08-13 10:10:00,100.79,101.06,100.78,100.99,14816.0,98.7566,99.0211,98.7468,98.9526,14816.0
2024-08-13 10:20:00,100.99,101.17,100.97,101.13,21336.0,98.9526,99.1289,98.933,99.0897,21336.0
2024-08-13 10:30:00,101.12,101.13,101.0,101.12,16415.0,99.0799,99.0897,98.9623,99.0799,16415.0
2024-08-13 10:40:00,101.12,101.29,101.12,101.2,21652.0,99.0799,99.2465,99.0799,99.1583,21652.0
2024-08-13 10:50:00,101.2,101.21,101.09,101.12,18567.0,99.1583,99.1681,99.0505,99.0799,18567.0
2024-08-13 11:00:00,101.13,101.27,101.12,101.26,20131.0,99.0897,99.2269,99.0799,99.2171,20131.0
2024-08-13 11:10:00,101.27,101.36,101.21,101.33,10989.0,99.2269,99.3151,99.1681,99.2857,10989.0
2024-08-13 11:20:00,101.33,101.44,101.3,101.35,11661.0,99.2857,99.3935,99.2563,99.3053,11661.0
2024-08-13 11:30:00,101.34,101.39,101.3,101.3,14667.0,99.2955,99.3445,99.2563,99.2563,14667.0
2024-08-13 11:40:00,101.29,101.39,101.26,101.38,11408.0,99.2465,99.3445,99.2171,99.3347,11408.0
2024-08-13 11:50:00,101.38,101.53,101.36,101.46,8616.0,99.3347,99.4817,99.3151,99.4131,8616.0
2024-08-13 12:00:00,101.44,101.48,101.39,101.39,7721.0,99.3935,99.4327,99.3445,99.3445,7721.0
2024-08-13 12:10:00,101.4,101.53,101.31,101.5,10803.0,99.3543,99.4817,99.2661,99.4523,10803.0
2024-08-13 12:20:00,101.48,101.56,101.42,101.42,7344.0,99.4327,99.5111,99.3739,99.3739,7344.0
2024-08-13 12:30:00,101.42,101.43,101.34,101.43,8330.0,99.3739,99.3837,99.2955,99.3837,8330.0
2024-08-13 12:40:00,101.42,101.5,101.41,101.47,6578.0,99.3739,99.4523,99.3641,99.4229,6578.0
2024-08-13 12:50:00,101.47,101.53,101.47,101.48,4385.0,99.4229,99.4817,99.4229,99.4327,4385.0
2024-08-13 13:00:00,101.47,101.48,101.3,101.31,10036.0,99.4229,99.4327,99.2563,99.2661,10036.0
2024-08-13 13:10:00,101.3,101.36,101.29,101.35,26849.0,99.2563,99.3151,99.2465,99.3053,26849.0
2024-08-13 13:20:00,101.37,101.37,101.26,101.28,6799.0,99.3249,99.3249,99.2171,99.2367,6799.0
2024-08-13 13:30:00,101.26,101.27,101.18,101.2,11521.0,99.2171,99.2269,99.1387,99.1583,11521.0
2024-08-13 13:40:00,101.22,101.26,101.15,101.23,19900.0,99.1779,99.2171,99.1093,99.1877,19900.0
2024-08-13 13:50:00,101.22,101.35,101.22,101.35,7446.0,99.1779,99.3053,99.1779,99.3053,7446.0
2024-08-13 14:00:00,101.35,101.37,101.3,101.33,15359.0,99.3053,99.3249,99.2563,99.2857,15359.0
2024-08-13 14:10:00,101.32,101.43,101.32,101.34,11958.0,99.2759,99.3837,99.2759,99.2955,11958.0
2024-08-13 14:20:00,101.36,101.51,101.36,101.45,28594.0,99.3151,99.4621,99.3151,99.4033,28594.0
2024-08-13 14:30:00,101.4,101.49,101.4,101.47,10587.0,99.3543,99.4425,99.3543,99.4229,10587.0
2024-08-13 14:40:00,101.47,101.47,101.37,101.4,10166.0,99.4229,99.4229,99.3249,99.3543,10166.0
2024-08-13 14:50:00,101.38,101.4,101.31,101.39,14085.0,99.3347,99.3543,99.2661,99.3445,14085.0
2024-08-13 15:00:00,101.38,101.48,101.36,101.4,39710.0,99.3347,99.4327,99.3151,99.3543,39710.0
2024-08-13 15:10:00,101.39,101.48,101.36,101.47,16427.0,99.3445,99.4327,99.3151,99.4229,16427.0
2024-08-13 15:20:00,101.45,101.45,101.31,101.34,20690.0,99.4033,99.4033,99.2661,99.2955,20690.0
2024-08-13 15:30:00,101.34,101.43,101.29,101.43,35255.0,99.2955,99.3837,99.2465,99.3837,35255.0
2024-08-13 15:40:00,101.43,101.61,101.4,101.61,35619.0,99.3837,99.56,99.3543,99.56,35619.0
2024-08-13 15:50:00,101.63,101.82,101.4,101.71,142701.0,99.5796,99.7658,99.3543,99.658,142701.0
2024-08-14 09:30:00,102.0,102.59,101.89,101.97,47345.0,99.9422,100.5203,99.8344,99.9128,47345.0
2024-08-14 09:40:00,102.03,102.38,101.86,102.33,11625.0,99.9716,100.3145,99.805,100.2655,11625.0
2024-08-14 09:50:00,102.33,102.51,102.24,102.39,16974.0,100.2655,100.4419,100.1773,100.3243,16974.0
2024-08-14 10:00:00,102.39,102.57,102.2,102.57,37965.0,100.3243,100.5007,100.1381,100.5007,37965.0
2024-08-14 10:10:00,102.57,102.79,102.54,102.68,28192.0,100.5007,100.7162,100.4713,100.6085,28192.0
2024-08-14 10:20:00,102.67,102.86,102.67,102.74,32083.0,100.5987,100.7848,100.5987,100.6672,32083.0
2024-08-14 10:30:00,102.73,102.73,102.51,102.51,19416.0,100.6574,100.6574,100.4419,100.4419,19416.0
2024-08-14 10:40:00,102.51,102.61,102.39,102.43,11383.0,100.4419,100.5399,100.3243,100.3635,11383.0
2024-08-14 10:50:00,102.43,102.48,102.34,102.43,16946.0,100.3635,100.4125,100.2753,100.3635,16946.0
2024-08-14 11:00:00,102.42,102.64,102.38,102.5,21808.0,100.3537,100.5693,100.3145,100.4321,21808.0
2024-08-14 11:10:00,102.51,102.64,102.47,102.61,15220.0,100.4419,100.5693,100.4027,100.5399,15220.0
2024-08-14 11:20:00,102.62,102.7,102.54,102.68,11050.0,100.5497,100.6281,100.4713,100.6085,11050.0
2024-08-14 11:30:00,102.66,102.79,102.62,102.7,23268.0,100.5889,100.7162,100.5497,100.6281,23268.0
2024-08-14 11:40:00,102.7,102.71,102.52,102.6,15374.0,100.6281,100.6379,100.4517,100.5301,15374.0
2024-08-14 11:50:00,102.62,102.66,102.55,102.61,13436.0,100.5497,100.5889,100.4811,100.5399,13436.0
2024-08-14 12:00:00,102.6,102.71,102.59,102.69,10737.0,100.5301,100.6379,100.5203,100.6183,10737.0
2024-08-14 12:10:00,102.69,102.8,102.68,102.78,13002.0,100.6183,100.726,100.6085,100.7064,13002.0
2024-08-14 12:20:00,102.8,102.8,102.57,102.6,7101.0,100.726,100.726,100.5007,100.5301,7101.0
2024-08-14 12:30:00,102.6,102.79,102.57,102.72,24123.0,100.5301,100.7162,100.5007,100.6476,24123.0
2024-08-14 12:40:00,102.74,102.77,102.65,102.7,9612.0,100.6672,100.6966,100.5791,100.6281,9612.0
2024-08-14 12:50:00,102.75,102.86,102.75,102.83,7821.0,100.677,100.7848,100.677,100.7554,7821.0
2024-08-14 13:00:00,102.81,102.81,102.64,102.7,6874.0,100.7358,100.7358,100.5693,100.6281,6874.0
2024-08-14 13:10:00,102.68,102.7,102.63,102.68,12642.0,100.6085,100.6281,100.5595,100.6085,12642.0
2024-08-14 13:20:00,102.67,102.68,102.58,102.63,14521.0,100.5987,100.6085,100.5105,100.5595,14521.0
2024-08-14 13:30:00,102.64,102.78,102.6,102.77,17163.0,100.5693,100.7064,100.5301,100.6966,17163.0
2024-08-14 13:40:00,102.79,102.85,102.75,102.84,20151.0,100.7162,100.775,100.677,100.7652,20151.0
2024-08-14 13:50:00,102.84,102.85,102.74,102.8,20721.0,100.7652,100.775,100.6672,100.726,20721.0
2024-08-14 14:00:00,102.8,102.8,102.68,102.75,11995.0,100.726,100.726,100.6085,100.677,11995.0
2024-08-14 14:10:00,102.74,102.77,102.68,102.68,12013.0,100.6672,100.6966,100.6085,100.6085,12013.0
2024-08-14 14:20:00,102.65,102.74,102.65,102.74,22466.0,100.5791,100.6672,100.5791,100.6672,22466.0
2024-08-14 14:30:00,102.75,102.77,102.7,102.72,15324.0,100.677,100.6966,100.6281,100.6476,15324.0
2024-08-14 14:40:00,102.7,102.76,102.7,102.71,19021.0,100.6281,100.6868,100.6281,100.6379,19021.0
2024-08-14 14:50:00,102.7,102.79,102.7,102.7,34666.0,100.6281,100.7162,100.6281,100.6281,34666.0
2024-08-14 15:00:00,102.73,102.77,102.68,102.74,41157.0,100.6574,100.6966,100.6085,100.6672,41157.0
2024-08-14 15:10:00,102.73,102.73,102.44,102.47,21874.0,100.6574,100.6574,100.3733,100.4027,21874.0
2024-08-14 15:20:00,102.48,102.56,102.42,102.42,21570.0,100.4125,100.4909,100.3537,100.3537,21570.0
2024-08-14 15:30:00,102.42,102.46,102.36,102.45,25460.0,100.3537,100.3929,100.2949,100.3831,25460.0
2024-08-14 15:40:00,102.45,102.58,102.37,102.5,42389.0,100.3831,100.5105,100.3047,100.4321,42389.0
2024-08-14 15:50:00,102.51,102.59,102.19,102.33,172382.0,100.4419,100.5203,100.1283,100.2655,172382.0
2024-08-15 09:30:00,102.66,103.27,102.4,102.55,44199.0,100.5889,101.1866,100.3341,100.4811,44199.0
2024-08-15 09:40:00,102.53,102.57,102.19,102.32,14133.0,100.4615,100.5007,100.1283,100.2557,14133.0
2024-08-15 09:50:00,102.4,102.47,102.19,102.33,14525.0,100.3341,100.4027,100.1283,100.2655,14525.0
2024-08-15 10:00:00,102.37,102.4,102.16,102.29,34462.0,100.3047,100.3341,100.0989,100.2263,34462.0
2024-08-15 10:10:00,102.28,102.44,102.12,102.44,25094.0,100.2165,100.3733,100.0598,100.3733,25094.0
2024-08-15 10:20:00,102.44,102.6,102.4,102.52,11013.0,100.3733,100.5301,100.3341,100.4517,11013.0
2024-08-15 10:30:00,102.54,102.58,102.37,102.45,14514.0,100.4713,100.5105,100.3047,100.3831,14514.0
2024-08-15 10:40:00,102.45,102.52,102.42,102.51,8859.0,100.3831,100.4517,100.3537,100.4419,8859.0
2024-08-15 10:50:00,102.52,102.63,102.48,102.61,14567.0,100.4517,100.5595,100.4125,100.5399,14567.0
2024-08-15 11:00:00,102.62,102.65,102.57,102.65,17071.0,100.5497,100.5791,100.5007,100.5791,17071.0
2024-08-15 11:10:00,102.65,102.7,102.56,102.63,15694.0,100.5791,100.6281,100.4909,100.5595,15694.0
2024-08-15 11:20:00,102.63,102.69,102.54,102.64,23955.0,100.5595,100.6183,100.4713,100.5693,23955.0
2024-08-15 11:30:00,102.65,102.68,102.5,102.63,42833.0,100.5791,100.6085,100.4321,100.5595,42833.0
2024-08-15 11:40:00,102.63,102.66,102.54,102.59,11859.0,100.5595,100.5889,100.4713,100.5203,11859.0
2024-08-15 11:50:00,102.57,102.65,102.47,102.47,12995.0,100.5007,100.5791,100.4027,100.4027,12995.0
2024-08-15 12:00:00,102.46,102.54,102.4,102.51,41259.0,100.3929,100.4713,100.3341,100.4419,41259.0
2024-08-15 12:10:00,102.52,102.57,102.47,102.54,14750.0,100.4517,100.5007,100.4027,100.4713,14750.0
2024-08-15 12:20:00,102.57,102.68,102.56,102.63,9837.0,100.5007,100.6085,100.4909,100.5595,9837.0
2024-08-15 12:30:00,102.64,102.68,102.44,102.46,23473.0,100.5693,100.6085,100.3733,100.3929,23473.0
2024-08-15 12:40:00,102.48,102.5,102.28,102.34,19063.0,100.4125,100.4321,100.2165,100.2753,19063.0
2024-08-15 12:50:00,102.33,102.41,102.3,102.4,31104.0,100.2655,100.3439,100.2361,100.3341,31104.0
2024-08-15 13:00:00,102.4,102.47,102.29,102.42,20163.0,100.3341,100.4027,100.2263,100.3537,20163.0
2024-08-15 13:10:00,102.43,102.6,102.41,102.54,52988.0,100.3635,100.5301,100.3439,100.4713,52988.0
2024-08-15 13:20:00,102.55,102.58,102.48,102.52,24872.0,100.4811,100.5105,100.4125,100.4517,24872.0
2024-08-15 13:30:00,102.56,102.63,102.49,102.49,13357.0,100.4909,100.5595,100.4223,100.4223,13357.0
2024-08-15 13:40:00,102.45,102.48,102.24,102.27,53718.0,100.3831,100.4125,100.1773,100.2067,53718.0
2024-08-15 13:50:00,102.26,102.33,102.22,102.32,30988.0,100.1969,100.2655,100.1577,100.2557,30988.0
2024-08-15 14:00:00,102.33,102.42,102.31,102.37,18818.0,100.2655,100.3537,100.2459,100.3047,18818.0
2024-08-15 14:10:00,102.37,102.4,102.32,102.4,24082.0,100.3047,100.3341,100.2557,100.3341,24082.0
2024-08-15 14:20:00,102.4,102.5,102.38,102.44,17552.0,100.3341,100.4321,100.3145,100.3733,17552.0
2024-08-15 14:30:00,102.45,102.52,102.45,102.5,27723.0,100.3831,100.4517,100.3831,100.4321,27723.0
2024-08-15 14:40:00,102.51,102.68,102.51,102.68,13658.0,100.4419,100.6085,100.4419,100.6085,13658.0
2024-08-15 14:50:00,102.67,102.67,102.54,102.6,17769.0,100.5987,100.5987,100.4713,100.5301,17769.0
2024-08-15 15:00:00,102.59,102.73,102.59,102.68,19079.0,100.5203,100.6574,100.5203,100.6085,19079.0
2024-08-15 15:10:00,102.69,102.75,102.6,102.72,28376.0,100.6183,100.677,100.5301,100.6476,28376.0
2024-08-15 15:20:00,102.72,102.82,102.72,102.77,16441.0,100.6476,100.7456,100.6476,100.6966,16441.0
2024-08-15 15:30:00,102.77,102.82,102.62,102.64,66489.0,100.6966,100.7456,100.5497,100.5693,66489.0
2024-08-15 15:40:00,102.63,102.63,102.47,102.52,39141.0,100.5595,100.5595,100.4027,100.4517,39141.0
2024-08-15 15:50:00,102.51,102.55,102.24,102.54,145443.0,100.4419,100.4811,100.1773,100.4713,145443.0
2024-08-16 09:30:00,102.84,103.18,102.16,102.92,103392.0,100.7652,101.0984,100.0989,100.8436,103392.0
2024-08-16 09:40:00,102.91,103.34,102.88,103.2,12177.0,100.8338,101.2551,100.8044,101.118,12177.0
2024-08-16 09:50:00,103.19,103.19,103.05,103.11,9190.0,101.1082,101.1082,100.971,101.0298,9190.0
2024-08-16 10:00:00,103.16,103.34,103.1,103.11,21246.0,101.0788,101.2551,101.02,101.0298,21246.0
2024-08-16 10:10:00,103.12,103.54,103.08,103.51,20730.0,101.0396,101.4511,101.0004,101.4217,20730.0
2024-08-16 10:20:00,103.53,103.65,103.52,103.56,34612.0,101.4413,101.5589,101.4315,101.4707,34612.0
2024-08-16 10:30:00,103.56,103.58,103.46,103.53,28748.0,101.4707,101.4903,101.3727,101.4413,28748.0
2024-08-16 10:40:00,103.52,103.8,103.5,103.76,20202.0,101.4315,101.7059,101.4119,101.6667,20202.0
2024-08-16 10:50:00,103.77,103.97,103.73,103.8,127483.0,101.6765,101.8724,101.6373,101.7059,127483.0
2024-08-16 11:00:00,103.79,103.87,103.54,103.55,31153.0,101.6961,101.7744,101.4511,101.4609,31153.0
2024-08-16 11:10:00,103.57,103.79,103.54,103.78,21690.0,101.4805,101.6961,101.4511,101.6863,21690.0
2024-08-16 11:20:00,103.78,103.9,103.72,103.9,17724.0,101.6863,101.8038,101.6275,101.8038,17724.0
2024-08-16 11:30:00,103.92,103.98,103.76,103.77,34801.0,101.8234,101.8822,101.6667,101.6765,34801.0
2024-08-16 11:40:00,103.78,103.99,103.78,103.97,31616.0,101.6863,101.892,101.6863,101.8724,31616.0
2024-08-16 11:50:00,103.97,104.08,103.93,104.06,26861.0,101.8724,101.9802,101.8332,101.9606,26861.0
2024-08-16 12:00:00,104.07,104.27,104.07,104.27,35447.0,101.9704,102.1664,101.9704,102.1664,35447.0
2024-08-16 12:10:00,104.27,104.39,104.26,104.38,28291.0,102.1664,102.284,102.1566,102.2742,28291.0
2024-08-16 12:20:00,104.37,104.45,104.28,104.37,20432.0,102.2644,102.3427,102.1762,102.2644,20432.0
2024-08-16 12:30:00,104.39,104.52,104.33,104.46,18891.0,102.284,102.4113,102.2252,102.3525,18891.0
2024-08-16 12:40:00,104.45,104.57,104.45,104.54,33937.0,102.3427,102.4603,102.3427,102.4309,33937.0
2024-08-16 12:50:00,104.55,104.67,104.54,104.56,18765.0,102.4407,102.5583,102.4309,102.4505,18765.0
2024-08-16 13:00:00,104.56,104.65,104.46,104.51,29302.0,102.4505,102.5387,102.3525,102.4015,29302.0
2024-08-16 13:10:00,104.51,104.59,104.46,104.54,18897.0,102.4015,102.4799,102.3525,102.4309,18897.0
2024-08-16 13:20:00,104.53,104.56,104.46,104.52,22629.0,102.4211,102.4505,102.3525,102.4113,22629.0
2024-08-16 13:30:00,104.51,104.64,104.47,104.62,22778.0,102.4015,102.5289,102.3623,102.5093,22778.0
2024-08-16 13:40:00,104.62,104.66,104.57,104.59,21080.0,102.5093,102.5485,102.4603,102.4799,21080.0
2024-08-16 13:50:00,104.6,104.6,104.33,104.54,42402.0,102.4897,102.4897,102.2252,102.4309,42402.0
2024-08-16 14:00:00,104.54,104.54,104.44,104.48,29807.0,102.4309,102.4309,102.3329,102.3721,29807.0
2024-08-16 14:10:00,104.45,104.6,104.44,104.59,22195.0,102.3427,102.4897,102.3329,102.4799,22195.0
2024-08-16 14:20:00,104.57,104.57,104.34,104.41,19633.0,102.4603,102.4603,102.235,102.3036,19633.0
2024-08-16 14:30:00,104.39,104.46,104.35,104.45,28615.0,102.284,102.3525,102.2448,102.3427,28615.0
2024-08-16 14:40:00,104.45,104.5,104.4,104.5,24343.0,102.3427,102.3917,102.2938,102.3917,24343.0
2024-08-16 14:50:00,104.5,104.62,104.46,104.62,19856.0,102.3917,102.5093,102.3525,102.5093,19856.0
2024-08-16 15:00:00,104.61,104.65,104.58,104.61,26185.0,102.4995,102.5387,102.4701,102.4995,26185.0
2024-08-16 15:10:00,104.63,104.63,104.55,104.57,22972.0,102.5191,102.5191,102.4407,102.4603,22972.0
2024-08-16 15:20:00,104.55,104.57,104.48,104.53,40051.0,102.4407,102.4603,102.3721,102.4211,40051.0
2024-08-16 15:30:00,104.52,104.69,104.44,104.66,38752.0,102.4113,102.5779,102.3329,102.5485,38752.0
2024-08-16 15:40:00,104.66,104.82,104.66,104.75,53442.0,102.5485,102.7053,102.5485,102.6367,53442.0
2024-08-16 15:50:00,104.75,104.84,104.66,104.77,188387.0,102.6367,102.7249,102.5485,102.6563,188387.0
2024-08-19 09:30:00,104.61,105.39,104.35,105.11,55034.0,102.4995,103.2638,102.2448,102.9894,55034.0
2024-08-19 09:40:00,105.05,105.38,104.97,104.97,26634.0,102.9306,103.254,102.8523,102.8523,26634.0
2024-08-19 09:50:00,104.97,105.23,104.84,105.02,53190.0,102.8523,103.107,102.7249,102.9012,53190.0
2024-08-19 10:00:00,105.01,105.07,104.92,105.03,19292.0,102.8914,102.9502,102.8033,102.911,19292.0
2024-08-19 10:10:00,105.01,105.09,104.88,105.0,17713.0,102.8914,102.9698,102.7641,102.8817,17713.0
2024-08-19 10:20:00,105.0,105.0,104.84,104.89,11393.0,102.8817,102.8817,102.7249,102.7739,11393.0
2024-08-19 10:30:00,104.89,105.05,104.85,105.04,8935.0,102.7739,102.9306,102.7347,102.9208,8935.0
2024-08-19 10:40:00,105.05,105.12,104.94,104.94,8844.0,102.9306,102.9992,102.8229,102.8229,8844.0
2024-08-19 10:50:00,104.96,104.97,104.75,104.82,12626.0,102.8425,102.8523,102.6367,102.7053,12626.0
2024-08-19 11:00:00,104.81,104.84,104.72,104.77,14723.0,102.6955,102.7249,102.6073,102.6563,14723.0
2024-08-19 11:10:00,104.76,104.89,104.75,104.82,15315.0,102.6465,102.7739,102.6367,102.7053,15315.0
2024-08-19 11:20:00,104.82,104.9,104.74,104.78,17558.0,102.7053,102.7837,102.6269,102.6661,17558.0
2024-08-19 11:30:00,104.78,104.86,104.75,104.81,15875.0,102.6661,102.7445,102.6367,102.6955,15875.0
2024-08-19 11:40:00,104.81,105.18,104.78,105.17,75206.0,102.6955,103.058,102.6661,103.0482,75206.0
2024-08-19 11:50:00,105.17,105.18,105.07,105.09,10135.0,103.0482,103.058,102.9502,102.9698,10135.0
2024-08-19 12:00:00,105.1,105.12,105.0,105.08,12919.0,102.9796,102.9992,102.8817,102.96,12919.0
2024-08-19 12:10:00,105.06,105.14,105.05,105.1,11649.0,102.9404,103.0188,102.9306,102.9796,11649.0
2024-08-19 12:20:00,105.1,105.17,105.06,105.13,10054.0,102.9796,103.0482,102.9404,103.009,10054.0
2024-08-19 12:30:00,105.13,105.15,105.06,105.13,17675.0,103.009,103.0286,102.9404,103.009,17675.0
2024-08-19 12:40:00,105.12,105.15,105.07,105.14,9088.0,102.9992,103.0286,102.9502,103.0188,9088.0
2024-08-19 12:50:00,105.14,105.2,105.13,105.14,13064.0,103.0188,103.0776,103.009,103.0188,13064.0
2024-08-19 13:00:00,105.15,105.23,105.06,105.23,11951.0,103.0286,103.107,102.9404,103.107,11951.0
2024-08-19 13:10:00,105.2,105.29,105.19,105.29,12465.0,103.0776,103.1658,103.0678,103.1658,12465.0
2024-08-19 13:20:00,105.29,105.3,105.22,105.29,19675.0,103.1658,103.1756,103.0972,103.1658,19675.0
2024-08-19 13:30:00,105.28,105.3,105.2,105.3,12260.0,103.156,103.1756,103.0776,103.1756,12260.0
2024-08-19 13:40:00,105.29,105.33,105.24,105.28,11937.0,103.1658,103.205,103.1168,103.156,11937.0
2024-08-19 13:50:00,105.29,105.32,105.23,105.25,16843.0,103.1658,103.1952,103.107,103.1266,16843.0
2024-08-19 14:00:00,105.26,105.27,105.17,105.19,15428.0,103.1364,103.1462,103.0482,103.0678,15428.0
2024-08-19 14:10:00,105.19,105.2,105.14,105.15,8473.0,103.0678,103.0776,103.0188,103.0286,8473.0
2024-08-19 14:20:00,105.15,105.17,105.08,105.1,17906.0,103.0286,103.0482,102.96,102.9796,17906.0
2024-08-19 14:30:00,105.11,105.14,105.1,105.14,6277.0,102.9894,103.0188,102.9796,103.0188,6277.0
2024-08-19 14:40:00,105.15,105.21,105.14,105.17,12102.0,103.0286,103.0874,103.0188,103.0482,12102.0
2024-08-19 14:50:00,105.16,105.18,105.1,105.13,7262.0,103.0384,103.058,102.9796,103.009,7262.0
2024-08-19 15:00:00,105.12,105.16,105.1,105.15,14024.0,102.9992,103.0384,102.9796,103.0286,14024.0
2024-08-19 15:10:00,105.16,105.17,105.1,105.15,12392.0,103.0384,103.0482,102.9796,103.0286,12392.0
2024-08-19 15:20:00,105.14,105.15,105.07,105.07,20668.0,103.0188,103.0286,102.9502,102.9502,20668.0
2024-08-19 15:30:00,105.07,105.11,105.03,105.11,20768.0,102.9502,102.9894,102.911,102.9894,20768.0
2024-08-19 15:40:00,105.11,105.29,105.1,105.23,26667.0,102.9894,103.1658,102.9796,103.107,26667.0
2024-08-19 15:50:00,105.24,105.27,104.96,105.2,120649.0,103.1168,103.1462,102.8425,103.0776,120649.0
2024-08-20 09:30:00,105.2,105.65,105.1,105.34,53781.0,103.0776,103.5185,102.9796,103.2148,53781.0
2024-08-20 09:40:00,105.28,105.31,105.02,105.18,10944.0,103.156,103.1854,102.9012,103.058,10944.0
2024-08-20 09:50:00,105.17,105.22,104.97,105.08,11550.0,103.0482,103.0972,102.8523,102.96,11550.0
2024-08-20 10:00:00,105.1,105.21,105.08,105.09,10665.0,102.9796,103.0874,102.96,102.9698,10665.0
2024-08-20 10:10:00,105.13,105.29,105.12,105.22,8684.0,103.009,103.1658,102.9992,103.0972,8684.0
2024-08-20 10:20:00,105.22,105.31,105.1,105.28,10482.0,103.0972,103.1854,102.9796,103.156,10482.0
2024-08-20 10:30:00,105.28,105.5,105.26,105.43,14727.0,103.156,103.3716,103.1364,103.303,14727.0
2024-08-20 10:40:00,105.46,105.58,105.33,105.41,17614.0,103.3324,103.4499,103.205,103.2834,17614.0
2024-08-20 10:50:00,105.43,105.6,105.42,105.58,14819.0,103.303,103.4695,103.2932,103.4499,14819.0
2024-08-20 11:00:00,105.57,105.65,105.45,105.58,32230.0,103.4402,103.5185,103.3226,103.4499,32230.0
2024-08-20 11:10:00,105.57,105.57,105.41,105.43,16453.0,103.4402,103.4402,103.2834,103.303,16453.0
2024-08-20 11:20:00,105.44,105.47,105.33,105.34,17404.0,103.3128,103.3422,103.205,103.2148,17404.0
2024-08-20 11:30:00,105.33,105.34,105.22,105.22,10122.0,103.205,103.2148,103.0972,103.0972,10122.0
2024-08-20 11:40:00,105.23,105.26,105.19,105.21,11475.0,103.107,103.1364,103.0678,103.0874,11475.0
2024-08-20 11:50:00,105.2,105.3,105.17,105.26,14678.0,103.0776,103.1756,103.0482,103.1364,14678.0
2024-08-20 12:00:00,105.25,105.26,105.16,105.23,9836.0,103.1266,103.1364,103.0384,103.107,9836.0
2024-08-20 12:10:00,105.24,105.25,105.12,105.13,11489.0,103.1168,103.1266,102.9992,103.009,11489.0
2024-08-20 12:20:00,105.13,105.18,105.09,105.15,16598.0,103.009,103.058,102.9698,103.0286,16598.0
2024-08-20 12:30:00,105.15,105.29,105.12,105.24,21449.0,103.0286,103.1658,102.9992,103.1168,21449.0
2024-08-20 12:40:00,105.26,105.27,105.22,105.27,6291.0,103.1364,103.1462,103.0972,103.1462,6291.0
2024-08-20 12:50:00,105.29,105.36,105.27,105.27,7581.0,103.1658,103.2344,103.1462,103.1462,7581.0
2024-08-20 13:00:00,105.25,105.25,105.12,105.19,8995.0,103.1266,103.1266,102.9992,103.0678,8995.0
2024-08-20 13:10:00,105.16,105.17,105.1,105.15,7741.0,103.0384,103.0482,102.9796,103.0286,7741.0
2024-08-20 13:20:00,105.15,105.16,105.07,105.07,5839.0,103.0286,103.0384,102.9502,102.9502,5839.0
2024-08-20 13:30:00,105.07,105.07,104.92,104.95,10352.0,102.9502,102.9502,102.8033,102.8327,10352.0
2024-08-20 13:40:00,104.96,104.99,104.93,104.95,10663.0,102.8425,102.8719,102.8131,102.8327,10663.0
2024-08-20 13:50:00,104.95,104.99,104.9,104.91,10176.0,102.8327,102.8719,102.7837,102.7935,10176.0
2024-08-20 14:00:00,104.92,104.97,104.91,104.97,21089.0,102.8033,102.8523,102.7935,102.8523,21089.0
2024-08-20 14:10:00,104.96,105.06,104.92,105.06,10576.0,102.8425,102.9404,102.8033,102.9404,10576.0
2024-08-20 14:20:00,105.07,105.11,105.06,105.11,8823.0,102.9502,102.9894,102.9404,102.9894,8823.0
2024-08-20 14:30:00,105.08,105.09,105.05,105.08,13265.0,102.96,102.9698,102.9306,102.96,13265.0
2024-08-20 14:40:00,105.08,105.08,104.94,104.98,9948.0,102.96,102.96,102.8229,102.8621,9948.0
2024-08-20 14:50:00,104.98,105.0,104.91,104.93,13308.0,102.8621,102.8817,102.7935,102.8131,13308.0
2024-08-20 15:00:00,104.93,104.94,104.88,104.93,10370.0,102.8131,102.8229,102.7641,102.8131,10370.0
2024-08-20 15:10:00,104.93,104.96,104.85,104.92,48298.0,102.8131,102.8425,102.7347,102.8033,48298.0
2024-08-20 15:20:00,104.91,104.91,104.84,104.9,20202.0,102.7935,102.7935,102.7249,102.7837,20202.0
2024-08-20 15:30:00,104.9,104.92,104.72,104.73,45737.0,102.7837,102.8033,102.6073,102.6171,45737.0
2024-08-20 15:40:00,104.74,104.78,104.67,104.7,104994.0,102.6269,102.6661,102.5583,102.5877,104994.0
2024-08-20 15:50:00,104.72,104.81,104.62,104.8,137754.0,102.6073,102.6955,102.5093,102.6857,137754.0
2024-08-21 09:30:00,104.41,105.12,104.41,105.07,56971.0,102.7891,103.4881,102.7891,103.4389,56971.0
2024-08-21 09:40:00,105.04,105.21,104.85,105.2,51079.0,103.4094,103.5767,103.2223,103.5669,51079.0
2024-08-21 09:50:00,105.2,105.39,105.18,105.24,77518.0,103.5669,103.7539,103.5472,103.6063,77518.0
2024-08-21 10:00:00,105.23,105.24,104.9,104.96,42249.0,103.5964,103.6063,103.2715,103.3306,42249.0
2024-08-21 10:10:00,104.96,105.03,104.85,105.01,39359.0,103.3306,103.3995,103.2223,103.3798,39359.0
2024-08-21 10:20:00,105.02,105.05,104.9,104.98,24848.0,103.3897,103.4192,103.2715,103.3503,24848.0
2024-08-21 10:30:00,105.0,105.22,104.94,105.2,32399.0,103.37,103.5866,103.3109,103.5669,32399.0
2024-08-21 10:40:00,105.2,105.3,105.14,105.27,18989.0,103.5669,103.6653,103.5078,103.6358,18989.0
2024-08-21 10:50:00,105.24,105.24,105.0,105.19,15909.0,103.6063,103.6063,103.37,103.557,15909.0
2024-08-21 11:00:00,105.18,105.18,105.04,105.06,11360.0,103.5472,103.5472,103.4094,103.4291,11360.0
2024-08-21 11:10:00,105.09,105.18,105.09,105.12,13872.0,103.4586,103.5472,103.4586,103.4881,13872.0
2024-08-21 11:20:00,105.13,105.17,105.11,105.14,13266.0,103.498,103.5373,103.4783,103.5078,13266.0
2024-08-21 11:30:00,105.13,105.27,105.11,105.25,13441.0,103.498,103.6358,103.4783,103.6161,13441.0
2024-08-21 11:40:00,105.25,105.32,105.08,105.12,18017.0,103.6161,103.685,103.4487,103.4881,18017.0
2024-08-21 11:50:00,105.11,105.17,105.02,105.08,20542.0,103.4783,103.5373,103.3897,103.4487,20542.0
2024-08-21 12:00:00,105.08,105.18,105.05,105.13,14773.0,103.4487,103.5472,103.4192,103.498,14773.0
2024-08-21 12:10:00,105.14,105.17,105.07,105.14,11236.0,103.5078,103.5373,103.4389,103.5078,11236.0
2024-08-21 12:20:00,105.15,105.23,105.13,105.23,5715.0,103.5177,103.5964,103.498,103.5964,5715.0
2024-08-21 12:30:00,105.22,105.32,105.22,105.28,3701.0,103.5866,103.685,103.5866,103.6456,3701.0
2024-08-21 12:40:00,105.29,105.36,105.28,105.33,14188.0,103.6555,103.7244,103.6456,103.6949,14188.0
2024-08-21 12:50:00,105.33,105.41,105.3,105.37,12330.0,103.6949,103.7736,103.6653,103.7342,12330.0
2024-08-21 13:00:00,105.4,105.48,105.36,105.45,7592.0,103.7638,103.8425,103.7244,103.813,7592.0
2024-08-21 13:10:00,105.45,105.54,105.45,105.53,14638.0,103.813,103.9016,103.813,103.8918,14638.0
2024-08-21 13:20:00,105.54,105.59,105.48,105.53,14383.0,103.9016,103.9508,103.8425,103.8918,14383.0
2024-08-21 13:30:00,105.53,105.58,105.5,105.5,9294.0,103.8918,103.941,103.8622,103.8622,9294.0
2024-08-21 13:40:00,105.5,105.59,105.45,105.57,9357.0,103.8622,103.9508,103.813,103.9311,9357.0
2024-08-21 13:50:00,105.58,105.76,105.54,105.75,26230.0,103.941,104.1182,103.9016,104.1083,26230.0
2024-08-21 14:00:00,105.76,105.8,105.66,105.69,16867.0,104.1182,104.1576,104.0197,104.0493,16867.0
2024-08-21 14:10:00,105.7,105.78,105.68,105.78,6810.0,104.0591,104.1379,104.0394,104.1379,6810.0
2024-08-21 14:20:00,105.79,105.8,105.75,105.78,16634.0,104.1477,104.1576,104.1083,104.1379,16634.0
2024-08-21 14:30:00,105.78,105.8,105.62,105.63,34479.0,104.1379,104.1576,103.9804,103.9902,34479.0
2024-08-21 14:40:00,105.68,105.7,105.66,105.68,7545.0,104.0394,104.0591,104.0197,104.0394,7545.0
2024-08-21 14:50:00,105.67,105.69,105.6,105.61,8001.0,104.0296,104.0493,103.9607,103.9705,8001.0
2024-08-21 15:00:00,105.62,105.62,105.51,105.55,16044.0,103.9804,103.9804,103.8721,103.9114,16044.0
2024-08-21 15:10:00,105.57,105.59,105.47,105.5,29910.0,103.9311,103.9508,103.8327,103.8622,29910.0
2024-08-21 15:20:00,105.5,105.5,105.4,105.45,24033.0,103.8622,103.8622,103.7638,103.813,24033.0
2024-08-21 15:30:00,105.45,105.49,105.34,105.48,74801.0,103.813,103.8524,103.7047,103.8425,74801.0
2024-08-21 15:40:00,105.5,105.51,105.34,105.41,41102.0,103.8622,103.8721,103.7047,103.7736,41102.0
2024-08-21 15:50:00,105.42,105.51,105.3,105.33,173629.0,103.7835,103.8721,103.6653,103.6949,173629.0
2024-08-22 09:30:00,105.32,105.9,105.25,105.66,26620.0,103.685,104.256,103.6161,104.0197,26620.0
2024-08-22 09:40:00,105.66,105.78,105.39,105.51,63701.0,104.0197,104.1379,103.7539,103.8721,63701.0
2024-08-22 09:50:00,105.51,105.78,105.37,105.78,19758.0,103.8721,104.1379,103.7342,104.1379,19758.0
2024-08-22 10:00:00,105.78,105.85,105.5,105.5,31295.0,104.1379,104.2068,103.8622,103.8622,31295.0
2024-08-22 10:10:00,105.5,105.5,105.37,105.43,49246.0,103.8622,103.8622,103.7342,103.7933,49246.0
2024-08-22 10:20:00,105.41,105.47,105.38,105.41,17128.0,103.7736,103.8327,103.7441,103.7736,17128.0
2024-08-22 10:30:00,105.41,105.77,105.41,105.66,32220.0,103.7736,104.128,103.7736,104.0197,32220.0
2024-08-22 10:40:00,105.63,105.83,105.59,105.63,34727.0,103.9902,104.1871,103.9508,103.9902,34727.0
2024-08-22 10:50:00,105.65,105.8,105.63,105.7,33609.0,104.0099,104.1576,103.9902,104.0591,33609.0
2024-08-22 11:00:00,105.73,105.94,105.7,105.79,30966.0,104.0886,104.2954,104.0591,104.1477,30966.0
2024-08-22 11:10:00,105.8,105.92,105.6,105.65,31405.0,104.1576,104.2757,103.9607,104.0099,31405.0
2024-08-22 11:20:00,105.62,105.79,105.54,105.76,25884.0,103.9804,104.1477,103.9016,104.1182,25884.0
2024-08-22 11:30:00,105.77,106.05,105.75,106.05,18544.0,104.128,104.4037,104.1083,104.4037,18544.0
2024-08-22 11:40:00,106.03,106.04,105.92,105.96,18857.0,104.384,104.3938,104.2757,104.3151,18857.0
2024-08-22 11:50:00,105.97,106.06,105.93,105.95,11969.0,104.3249,104.4135,104.2855,104.3052,11969.0
2024-08-22 12:00:00,105.94,106.0,105.84,105.94,26151.0,104.2954,104.3545,104.1969,104.2954,26151.0
2024-08-22 12:10:00,105.95,106.02,105.93,105.99,24197.0,104.3052,104.3741,104.2855,104.3446,24197.0
2024-08-22 12:20:00,106.0,106.18,105.99,106.16,16662.0,104.3545,104.5317,104.3446,104.512,16662.0
2024-08-22 12:30:00,106.16,106.32,106.14,106.27,15596.0,104.512,104.6695,104.4923,104.6203,15596.0
2024-08-22 12:40:00,106.29,106.29,106.16,106.17,14128.0,104.64,104.64,104.512,104.5218,14128.0
2024-08-22 12:50:00,106.16,106.16,105.91,105.97,14345.0,104.512,104.512,104.2659,104.3249,14345.0
2024-08-22 13:00:00,105.96,106.04,105.89,106.01,14270.0,104.3151,104.3938,104.2462,104.3643,14270.0
2024-08-22 13:10:00,106.0,106.17,105.99,106.09,23352.0,104.3545,104.5218,104.3446,104.4431,23352.0
2024-08-22 13:20:00,106.08,106.11,105.81,105.84,15877.0,104.4332,104.4628,104.1674,104.1969,15877.0
2024-08-22 13:30:00,105.82,105.94,105.71,105.9,18610.0,104.1773,104.2954,104.069,104.256,18610.0
2024-08-22 13:40:00,105.9,105.9,105.75,105.83,33124.0,104.256,104.256,104.1083,104.1871,33124.0
2024-08-22 13:50:00,105.84,105.88,105.8,105.87,20072.0,104.1969,104.2363,104.1576,104.2265,20072.0
2024-08-22 14:00:00,105.85,106.06,105.82,106.06,19683.0,104.2068,104.4135,104.1773,104.4135,19683.0
2024-08-22 14:10:00,106.06,106.24,106.04,106.24,17858.0,104.4135,104.5907,104.3938,104.5907,17858.0
2024-08-22 14:20:00,106.25,106.29,106.19,106.23,14403.0,104.6006,104.64,104.5415,104.5809,14403.0
2024-08-22 14:30:00,106.23,106.23,106.17,106.2,14996.0,104.5809,104.5809,104.5218,104.5514,14996.0
2024-08-22 14:40:00,106.21,106.21,106.11,106.13,16135.0,104.5612,104.5612,104.4628,104.4824,16135.0
2024-08-22 14:50:00,106.14,106.21,106.07,106.11,18105.0,104.4923,104.5612,104.4234,104.4628,18105.0
2024-08-22 15:00:00,106.12,106.21,106.11,106.19,13182.0,104.4726,104.5612,104.4628,104.5415,13182.0
2024-08-22 15:10:00,106.19,106.31,106.16,106.22,19873.0,104.5415,104.6596,104.512,104.571,19873.0
2024-08-22 15:20:00,106.23,106.25,106.13,106.2,16985.0,104.5809,104.6006,104.4824,104.5514,16985.0
2024-08-22 15:30:00,106.21,106.26,106.16,106.17,24808.0,104.5612,104.6104,104.512,104.5218,24808.0
2024-08-22 15:40:00,106.15,106.29,106.1,106.28,37999.0,104.5021,104.64,104.4529,104.6301,37999.0
2024-08-22 15:50:00,106.28,106.64,106.13,106.62,179284.0,104.6301,104.9845,104.4824,104.9648,179284.0
2024-08-23 09:30:00,106.99,107.11,106.24,107.04,25011.0,105.3291,105.4472,104.5907,105.3783,25011.0
2024-08-23 09:40:00,107.04,107.08,106.8,106.92,10936.0,105.3783,105.4177,105.142,105.2602,10936.0
2024-08-23 09:50:00,106.9,106.98,106.79,106.91,11211.0,105.2405,105.3192,105.1322,105.2503,11211.0
2024-08-23 10:00:00,106.91,107.03,106.74,106.74,24595.0,105.2503,105.3685,105.083,105.083,24595.0
2024-08-23 10:10:00,106.78,106.98,106.65,106.65,25288.0,105.1223,105.3192,104.9944,104.9944,25288.0
2024-08-23 10:20:00,106.67,106.93,106.67,106.9,14287.0,105.0141,105.27,105.0141,105.2405,14287.0
2024-08-23 10:30:00,106.88,106.88,106.6,106.76,20171.0,105.2208,105.2208,104.9451,105.1027,20171.0
2024-08-23 10:40:00,106.75,106.83,106.66,106.7,18885.0,105.0928,105.1716,105.0042,105.0436,18885.0
2024-08-23 10:50:00,106.7,106.95,106.69,106.85,14286.0,105.0436,105.2897,105.0337,105.1913,14286.0
2024-08-23 11:00:00,106.86,106.9,106.79,106.88,12312.0,105.2011,105.2405,105.1322,105.2208,12312.0
2024-08-23 11:10:00,106.88,107.04,106.8,107.02,11537.0,105.2208,105.3783,105.142,105.3586,11537.0
2024-08-23 11:20:00,107.01,107.02,106.91,106.95,12855.0,105.3488,105.3586,105.2503,105.2897,12855.0
2024-08-23 11:30:00,106.95,107.06,106.92,106.96,9389.0,105.2897,105.398,105.2602,105.2996,9389.0
2024-08-23 11:40:00,106.96,107.01,106.82,106.9,10751.0,105.2996,105.3488,105.1617,105.2405,10751.0
2024-08-23 11:50:00,106.9,106.9,106.64,106.64,14804.0,105.2405,105.2405,104.9845,104.9845,14804.0
2024-08-23 12:00:00,106.62,106.64,106.4,106.54,18016.0,104.9648,104.9845,104.7482,104.8861,18016.0
2024-08-23 12:10:00,106.55,106.71,106.54,106.7,9534.0,104.8959,105.0534,104.8861,105.0436,9534.0
2024-08-23 12:20:00,106.7,106.71,106.61,106.67,18838.0,105.0436,105.0534,104.955,105.0141,18838.0
2024-08-23 12:30:00,106.65,106.78,106.65,106.75,6562.0,104.9944,105.1223,104.9944,105.0928,6562.0
2024-08-23 12:40:00,106.75,106.76,106.58,106.69,13166.0,105.0928,105.1027,104.9255,105.0337,13166.0
2024-08-23 12:50:00,106.68,106.88,106.68,106.84,8268.0,105.0239,105.2208,105.0239,105.1814,8268.0
2024-08-23 13:00:00,106.84,106.88,106.77,106.8,10461.0,105.1814,105.2208,105.1125,105.142,10461.0
2024-08-23 13:10:00,106.8,106.85,106.79,106.81,7362.0,105.142,105.1913,105.1322,105.1519,7362.0
2024-08-23 13:20:00,106.82,106.85,106.79,106.82,8687.0,105.1617,105.1913,105.1322,105.1617,8687.0
2024-08-23 13:30:00,106.81,106.83,106.74,106.79,14072.0,105.1519,105.1716,105.083,105.1322,14072.0
2024-08-23 13:40:00,106.78,106.81,106.74,106.76,8620.0,105.1223,105.1519,105.083,105.1027,8620.0
2024-08-23 13:50:00,106.78,106.87,106.76,106.79,8428.0,105.1223,105.211,105.1027,105.1322,8428.0
2024-08-23 14:00:00,106.79,106.87,106.77,106.84,12357.0,105.1322,105.211,105.1125,105.1814,12357.0
2024-08-23 14:10:00,106.86,107.02,106.86,107.0,15854.0,105.2011,105.3586,105.2011,105.3389,15854.0
2024-08-23 14:20:00,107.0,107.06,106.98,107.05,9868.0,105.3389,105.398,105.3192,105.3882,9868.0
2024-08-23 14:30:00,107.04,107.06,107.02,107.04,5074.0,105.3783,105.398,105.3586,105.3783,5074.0
2024-08-23 14:40:00,107.06,107.12,107.03,107.11,6488.0,105.398,105.4571,105.3685,105.4472,6488.0
2024-08-23 14:50:00,107.09,107.12,107.06,107.08,7159.0,105.4275,105.4571,105.398,105.4177,7159.0
2024-08-23 15:00:00,107.08,107.14,107.07,107.14,5944.0,105.4177,105.4768,105.4078,105.4768,5944.0
2024-08-23 15:10:00,107.17,107.23,107.15,107.18,16176.0,105.5063,105.5654,105.4866,105.5161,16176.0
2024-08-23 15:20:00,107.18,107.33,107.17,107.33,10708.0,105.5161,105.6638,105.5063,105.6638,10708.0
2024-08-23 15:30:00,107.32,107.35,107.2,107.21,13754.0,105.654,105.6835,105.5358,105.5457,13754.0
2024-08-23 15:40:00,107.22,107.42,107.21,107.41,27765.0,105.5555,105.7524,105.5457,105.7426,27765.0
2024-08-23 15:50:00,107.44,107.48,107.31,107.32,85967.0,105.7721,105.8115,105.6441,105.654,85967.0
2024-08-26 09:30:00,107.48,107.73,107.34,107.53,47451.0,105.8115,106.0576,105.6737,105.8607,47451.0
2024-08-26 09:40:00,107.52,107.75,107.44,107.63,40157.0,105.8509,106.0773,105.7721,105.9592,40157.0
2024-08-26 09:50:00,107.63,107.76,107.53,107.75,43046.0,105.9592,106.0871,105.8607,106.0773,43046.0
2024-08-26 10:00:00,107.74,107.81,107.61,107.81,18604.0,106.0674,106.1364,105.9395,106.1364,18604.0
2024-08-26 10:10:00,107.81,107.99,107.79,107.98,8218.0,106.1364,106.3136,106.1167,106.3037,8218.0
2024-08-26 10:20:00,107.95,108.22,107.9,108.21,12542.0,106.2742,106.54,106.225,106.5302,12542.0
2024-08-26 10:30:00,108.17,108.31,108.03,108.09,10945.0,106.4908,106.6286,106.3529,106.412,10945.0
2024-08-26 10:40:00,108.1,108.17,107.9,107.92,9819.0,106.4219,106.4908,106.225,106.2447,9819.0
2024-08-26 10:50:00,107.92,107.99,107.78,107.8,16872.0,106.2447,106.3136,106.1068,106.1265,16872.0
2024-08-26 11:00:00,107.8,107.84,107.75,107.77,22587.0,106.1265,106.1659,106.0773,106.097,22587.0
2024-08-26 11:10:00,107.77,107.83,107.7,107.7,15907.0,106.097,106.156,106.0281,106.0281,15907.0
2024-08-26 11:20:00,107.69,107.69,107.57,107.62,12467.0,106.0182,106.0182,105.9001,105.9493,12467.0
2024-08-26 11:30:00,107.62,107.62,107.44,107.56,14720.0,105.9493,105.9493,105.7721,105.8902,14720.0
2024-08-26 11:40:00,107.56,107.62,107.5,107.55,6676.0,105.8902,105.9493,105.8312,105.8804,6676.0
2024-08-26 11:50:00,107.57,107.66,107.57,107.63,6844.0,105.9001,105.9887,105.9001,105.9592,6844.0
2024-08-26 12:00:00,107.62,107.71,107.59,107.7,8057.0,105.9493,106.0379,105.9198,106.0281,8057.0
2024-08-26 12:10:00,107.71,107.75,107.65,107.71,5961.0,106.0379,106.0773,105.9788,106.0379,5961.0
2024-08-26 12:20:00,107.71,107.75,107.67,107.69,6032.0,106.0379,106.0773,105.9985,106.0182,6032.0
2024-08-26 12:30:00,107.71,107.72,107.68,107.71,7170.0,106.0379,106.0478,106.0084,106.0379,7170.0
2024-08-26 12:40:00,107.72,107.74,107.65,107.67,6449.0,106.0478,106.0674,105.9788,105.9985,6449.0
2024-08-26 12:50:00,107.67,107.72,107.66,107.69,5502.0,105.9985,106.0478,105.9887,106.0182,5502.0
2024-08-26 13:00:00,107.7,107.72,107.65,107.72,6577.0,106.0281,106.0478,105.9788,106.0478,6577.0
2024-08-26 13:10:00,107.73,107.75,107.67,107.68,5891.0,106.0576,106.0773,105.9985,106.0084,5891.0
2024-08-26 13:20:00,107.7,107.71,107.64,107.67,5460.0,106.0281,106.0379,105.969,105.9985,5460.0
2024-08-26 13:30:00,107.66,107.68,107.6,107.6,9474.0,105.9887,106.0084,105.9296,105.9296,9474.0
2024-08-26 13:40:00,107.62,107.64,107.49,107.49,6251.0,105.9493,105.969,105.8213,105.8213,6251.0
2024-08-26 13:50:00,107.51,107.51,107.46,107.48,4617.0,105.841,105.841,105.7918,105.8115,4617.0
2024-08-26 14:00:00,107.47,107.55,107.43,107.43,10425.0,105.8016,105.8804,105.7623,105.7623,10425.0
2024-08-26 14:10:00,107.45,107.5,107.44,107.5,5122.0,105.7819,105.8312,105.7721,105.8312,5122.0
2024-08-26 14:20:00,107.51,107.57,107.49,107.54,7614.0,105.841,105.9001,105.8213,105.8706,7614.0
2024-08-26 14:30:00,107.53,107.66,107.53,107.59,13818.0,105.8607,105.9887,105.8607,105.9198,13818.0
2024-08-26 14:40:00,107.59,107.63,107.51,107.61,8854.0,105.9198,105.9592,105.841,105.9395,8854.0
2024-08-26 14:50:00,107.6,107.64,107.52,107.58,4968.0,105.9296,105.969,105.8509,105.9099,4968.0
2024-08-26 15:00:00,107.59,107.6,107.5,107.59,13976.0,105.9198,105.9296,105.8312,105.9198,13976.0
2024-08-26 15:10:00,107.6,107.7,107.6,107.67,7110.0,105.9296,106.0281,105.9296,105.9985,7110.0
2024-08-26 15:20:00,107.69,107.72,107.68,107.71,9337.0,106.0182,106.0478,106.0084,106.0379,9337.0
2024-08-26 15:30:00,107.7,107.77,107.67,107.73,12206.0,106.0281,106.097,105.9985,106.0576,12206.0
2024-08-26 15:40:00,107.74,107.77,107.62,107.71,20913.0,106.0674,106.097,105.9493,106.0379,20913.0
2024-08-26 15:50:00,107.71,107.79,107.4,107.54,166573.0,106.0379,106.1167,105.7327,105.8706,166573.0
2024-08-27 09:30:00,107.79,108.26,107.11,107.99,51251.0,106.1167,106.5794,105.4472,106.3136,51251.0
2024-08-27 09:40:00,107.97,108.23,107.89,107.89,19735.0,106.2939,106.5498,106.2151,106.2151,19735.0
2024-08-27 09:50:00,107.87,107.93,107.57,107.69,17228.0,106.1954,106.2545,105.9001,106.0182,17228.0
2024-08-27 10:00:00,107.68,107.78,107.49,107.74,39652.0,106.0084,106.1068,105.8213,106.0674,39652.0
2024-08-27 10:10:00,107.72,107.73,107.54,107.71,10530.0,106.0478,106.0576,105.8706,106.0379,10530.0
2024-08-27 10:20:00,107.71,107.87,107.65,107.72,14795.0,106.0379,106.1954,105.9788,106.0478,14795.0
2024-08-27 10:30:00,107.72,107.79,107.69,107.7,10740.0,106.0478,106.1167,106.0182,106.0281,10740.0
2024-08-27 10:40:00,107.7,107.71,107.49,107.63,32426.0,106.0281,106.0379,105.8213,105.9592,32426.0
2024-08-27 10:50:00,107.62,107.72,107.55,107.72,19112.0,105.9493,106.0478,105.8804,106.0478,19112.0
2024-08-27 11:00:00,107.73,107.79,107.65,107.67,12370.0,106.0576,106.1167,105.9788,105.9985,12370.0
2024-08-27 11:10:00,107.68,107.75,107.6,107.6,10182.0,106.0084,106.0773,105.9296,105.9296,10182.0
2024-08-27 11:20:00,107.62,107.76,107.61,107.72,10221.0,105.9493,106.0871,105.9395,106.0478,10221.0
2024-08-27 11:30:00,107.69,107.71,107.59,107.64,10730.0,106.0182,106.0379,105.9198,105.969,10730.0
2024-08-27 11:40:00,107.64,107.7,107.59,107.59,12366.0,105.969,106.0281,105.9198,105.9198,12366.0
2024-08-27 11:50:00,107.6,107.69,107.58,107.68,8658.0,105.9296,106.0182,105.9099,106.0084,8658.0
2024-08-27 12:00:00,107.67,107.74,107.62,107.66,11743.0,105.9985,106.0674,105.9493,105.9887,11743.0
2024-08-27 12:10:00,107.67,107.71,107.66,107.68,7150.0,105.9985,106.0379,105.9887,106.0084,7150.0
2024-08-27 12:20:00,107.69,107.69,107.6,107.65,8769.0,106.0182,106.0182,105.9296,105.9788,8769.0
2024-08-27 12:30:00,107.65,107.69,107.58,107.67,10213.0,105.9788,106.0182,105.9099,105.9985,10213.0
2024-08-27 12:40:00,107.68,107.74,107.62,107.72,16231.0,106.0084,106.0674,105.9493,106.0478,16231.0
2024-08-27 12:50:00,107.77,107.85,107.75,107.75,11401.0,106.097,106.1757,106.0773,106.0773,11401.0
2024-08-27 13:00:00,107.77,107.86,107.76,107.77,5965.0,106.097,106.1856,106.0871,106.097,5965.0
2024-08-27 13:10:00,107.77,107.85,107.75,107.81,8787.0,106.097,106.1757,106.0773,106.1364,8787.0
2024-08-27 13:20:00,107.83,107.85,107.8,107.82,10296.0,106.156,106.1757,106.1265,106.1462,10296.0
2024-08-27 13:30:00,107.82,107.83,107.73,107.79,13204.0,106.1462,106.156,106.0576,106.1167,13204.0
2024-08-27 13:40:00,107.8,107.84,107.74,107.77,9184.0,106.1265,106.1659,106.0674,106.097,9184.0
2024-08-27 13:50:00,107.77,107.77,107.67,107.72,11344.0,106.097,106.097,105.9985,106.0478,11344.0
2024-08-27 14:00:00,107.72,107.78,107.69,107.77,8412.0,106.0478,106.1068,106.0182,106.097,8412.0
2024-08-27 14:10:00,107.78,107.87,107.78,107.87,9741.0,106.1068,106.1954,106.1068,106.1954,9741.0
2024-08-27 14:20:00,107.87,107.88,107.79,107.84,10654.0,106.1954,106.2053,106.1167,106.1659,10654.0
2024-08-27 14:30:00,107.83,107.94,107.83,107.92,98348.0,106.156,106.2643,106.156,106.2447,98348.0
2024-08-27 14:40:00,107.92,107.93,107.88,107.91,12151.0,106.2447,106.2545,106.2053,106.2348,12151.0
2024-08-27 14:50:00,107.9,107.97,107.8,107.81,28811.0,106.225,106.2939,106.1265,106.1364,28811.0
2024-08-27 15:00:00,107.82,107.93,107.82,107.91,26351.0,106.1462,106.2545,106.1462,106.2348,26351.0
2024-08-27 15:10:00,107.9,107.93,107.8,107.81,12042.0,106.225,106.2545,106.1265,106.1364,12042.0
2024-08-27 15:20:00,107.81,107.87,107.8,107.84,9166.0,106.1364,106.1954,106.1265,106.1659,9166.0
2024-08-27 15:30:00,107.84,107.9,107.76,107.76,23143.0,106.1659,106.225,106.0871,106.0871,23143.0
2024-08-27 15:40:00,107.76,107.8,107.62,107.78,28707.0,106.0871,106.1265,105.9493,106.1068,28707.0
2024-08-27 15:50:00,107.79,107.82,107.65,107.71,127524.0,106.1167,106.1462,105.9788,106.0379,127524.0
2024-08-28 09:30:00,107.85,108.5,107.85,108.5,25791.0,106.1757,106.8156,106.1757,106.8156,25791.0
2024-08-28 09:40:00,108.5,108.71,108.37,108.68,18602.0,106.8156,107.0224,106.6877,106.9929,18602.0
2024-08-28 09:50:00,108.68,108.79,108.6,108.61,33374.0,106.9929,107.1011,106.9141,106.9239,33374.0
2024-08-28 10:00:00,108.64,108.71,108.55,108.65,17335.0,106.9535,107.0224,106.8649,106.9633,17335.0
2024-08-28 10:10:00,108.64,108.67,108.52,108.64,12903.0,106.9535,106.983,106.8353,106.9535,12903.0
2024-08-28 10:20:00,108.64,108.69,108.5,108.61,9170.0,106.9535,107.0027,106.8156,106.9239,9170.0
2024-08-28 10:30:00,108.57,108.85,108.54,108.84,12509.0,106.8846,107.1602,106.855,107.1504,12509.0
2024-08-28 10:40:00,108.86,109.07,108.82,109.07,15184.0,107.1701,107.3768,107.1307,107.3768,15184.0
2024-08-28 10:50:00,109.08,109.18,109.05,109.13,35679.0,107.3866,107.4851,107.3571,107.4359,35679.0
2024-08-28 11:00:00,109.12,109.23,109.07,109.17,15328.0,107.426,107.5343,107.3768,107.4752,15328.0
2024-08-28 11:10:00,109.17,109.34,109.16,109.21,10523.0,107.4752,107.6426,107.4654,107.5146,10523.0
2024-08-28 11:20:00,109.21,109.22,109.08,109.18,16334.0,107.5146,107.5245,107.3866,107.4851,16334.0
2024-08-28 11:30:00,109.16,109.17,108.95,108.95,13908.0,107.4654,107.4752,107.2587,107.2587,13908.0
2024-08-28 11:40:00,108.95,108.95,108.75,108.79,13362.0,107.2587,107.2587,107.0618,107.1011,13362.0
2024-08-28 11:50:00,108.79,108.81,108.67,108.7,11555.0,107.1011,107.1208,106.983,107.0125,11555.0
2024-08-28 12:00:00,108.7,108.73,108.51,108.57,19027.0,107.0125,107.0421,106.8255,106.8846,19027.0
2024-08-28 12:10:00,108.57,108.72,108.55,108.63,12177.0,106.8846,107.0322,106.8649,106.9436,12177.0
2024-08-28 12:20:00,108.65,108.65,108.54,108.57,6008.0,106.9633,106.9633,106.855,106.8846,6008.0
2024-08-28 12:30:00,108.58,108.72,108.58,108.72,8433.0,106.8944,107.0322,106.8944,107.0322,8433.0
2024-08-28 12:40:00,108.7,108.78,108.68,108.73,13129.0,107.0125,107.0913,106.9929,107.0421,13129.0
2024-08-28 12:50:00,108.73,108.77,108.69,108.7,7197.0,107.0421,107.0815,107.0027,107.0125,7197.0
2024-08-28 13:00:00,108.72,108.77,108.71,108.71,7384.0,107.0322,107.0815,107.0224,107.0224,7384.0
2024-08-28 13:10:00,108.72,108.79,108.7,108.78,9595.0,107.0322,107.1011,107.0125,107.0913,9595.0
2024-08-28 13:20:00,108.77,108.78,108.65,108.76,7779.0,107.0815,107.0913,106.9633,107.0716,7779.0
2024-08-28 13:30:00,108.76,108.82,108.7,108.74,22349.0,107.0716,107.1307,107.0125,107.0519,22349.0
2024-08-28 13:40:00,108.73,108.77,108.63,108.65,12629.0,107.0421,107.0815,106.9436,106.9633,12629.0
2024-08-28 13:50:00,108.62,108.7,108.5,108.53,10893.0,106.9338,107.0125,106.8156,106.8452,10893.0
2024-08-28 14:00:00,108.53,108.64,108.4,108.61,19514.0,106.8452,106.9535,106.7172,106.9239,19514.0
2024-08-28 14:10:00,108.61,108.62,108.48,108.49,18558.0,106.9239,106.9338,106.796,106.8058,18558.0
2024-08-28 14:20:00,108.49,108.5,108.36,108.4,8262.0,106.8058,106.8156,106.6778,106.7172,8262.0
2024-08-28 14:30:00,108.39,108.44,108.37,108.43,10125.0,106.7074,106.7566,106.6877,106.7467,10125.0
2024-08-28 14:40:00,108.43,108.48,108.39,108.39,10284.0,106.7467,106.796,106.7074,106.7074,10284.0
2024-08-28 14:50:00,108.41,108.68,108.4,108.66,14733.0,106.727,106.9929,106.7172,106.9732,14733.0
2024-08-28 15:00:00,108.66,108.73,108.59,108.59,14822.0,106.9732,107.0421,106.9043,106.9043,14822.0
2024-08-28 15:10:00,108.6,108.64,108.51,108.64,11865.0,106.9141,106.9535,106.8255,106.9535,11865.0
2024-08-28 15:20:00,108.65,108.75,108.65,108.73,12662.0,106.9633,107.0618,106.9633,107.0421,12662.0
2024-08-28 15:30:00,108.76,108.79,108.7,108.76,16941.0,107.0716,107.1011,107.0125,107.0716,16941.0
2024-08-28 15:40:00,108.76,108.83,108.7,108.76,28565.0,107.0716,107.1405,107.0125,107.0716,28565.0
2024-08-28 15:50:00,108.76,108.87,108.64,108.84,106437.0,107.0716,107.1799,106.9535,107.1504,106437.0
2024-08-29 09:30:00,108.83,109.08,108.39,108.39,40434.0,107.1405,107.3866,106.7074,106.7074,40434.0
2024-08-29 09:40:00,108.34,108.56,108.13,108.13,18470.0,106.6581,106.8747,106.4514,106.4514,18470.0
2024-08-29 09:50:00,108.13,108.39,108.12,108.39,9373.0,106.4514,106.7074,106.4415,106.7074,9373.0
2024-08-29 10:00:00,108.42,108.7,108.42,108.67,22966.0,106.7369,107.0125,106.7369,106.983,22966.0
2024-08-29 10:10:00,108.7,109.28,108.62,109.25,23936.0,107.0125,107.5835,106.9338,107.554,23936.0
2024-08-29 10:20:00,109.25,109.34,109.21,109.3,16488.0,107.554,107.6426,107.5146,107.6032,16488.0
2024-08-29 10:30:00,109.3,109.41,109.29,109.37,10404.0,107.6032,107.7115,107.5934,107.6721,10404.0
2024-08-29 10:40:00,109.36,109.36,109.22,109.24,16813.0,107.6623,107.6623,107.5245,107.5442,16813.0
2024-08-29 10:50:00,109.26,109.33,109.11,109.27,12971.0,107.5639,107.6328,107.4162,107.5737,12971.0
2024-08-29 11:00:00,109.31,109.4,109.24,109.26,12706.0,107.6131,107.7017,107.5442,107.5639,12706.0
2024-08-29 11:10:00,109.27,109.37,109.25,109.26,8725.0,107.5737,107.6721,107.554,107.5639,8725.0
2024-08-29 11:20:00,109.26,109.4,109.26,109.31,13109.0,107.5639,107.7017,107.5639,107.6131,13109.0
2024-08-29 11:30:00,109.32,109.37,109.3,109.35,11053.0,107.6229,107.6721,107.6032,107.6525,11053.0
2024-08-29 11:40:00,109.34,109.41,109.33,109.41,16294.0,107.6426,107.7115,107.6328,107.7115,16294.0
2024-08-29 11:50:00,109.45,109.52,109.35,109.52,22783.0,107.7509,107.8198,107.6525,107.8198,22783.0
2024-08-29 12:00:00,109.53,109.63,109.52,109.61,11060.0,107.8297,107.9281,107.8198,107.9084,11060.0
2024-08-29 12:10:00,109.6,109.63,109.57,109.63,7296.0,107.8986,107.9281,107.869,107.9281,7296.0
2024-08-29 12:20:00,109.62,109.68,109.58,109.63,6542.0,107.9183,107.9773,107.8789,107.9281,6542.0
2024-08-29 12:30:00,109.62,109.62,109.56,109.62,7988.0,107.9183,107.9183,107.8592,107.9183,7988.0
2024-08-29 12:40:00,109.62,109.65,109.6,109.65,7606.0,107.9183,107.9478,107.8986,107.9478,7606.0
2024-08-29 12:50:00,109.66,109.69,109.63,109.67,7184.0,107.9576,107.9872,107.9281,107.9675,7184.0
2024-08-29 13:00:00,109.67,109.73,109.62,109.67,15291.0,107.9675,108.0266,107.9183,107.9675,15291.0
2024-08-29 13:10:00,109.69,109.7,109.62,109.67,10738.0,107.9872,107.997,107.9183,107.9675,10738.0
2024-08-29 13:20:00,109.68,109.75,109.63,109.73,8847.0,107.9773,108.0462,107.9281,108.0266,8847.0
2024-08-29 13:30:00,109.73,109.75,109.7,109.72,8409.0,108.0266,108.0462,107.997,108.0167,8409.0
2024-08-29 13:40:00,109.73,109.76,109.7,109.73,12202.0,108.0266,108.0561,107.997,108.0266,12202.0
2024-08-29 13:50:00,109.73,109.77,109.73,109.76,10089.0,108.0266,108.0659,108.0266,108.0561,10089.0
2024-08-29 14:00:00,109.78,109.8,109.7,109.76,11657.0,108.0758,108.0955,107.997,108.0561,11657.0
2024-08-29 14:10:00,109.78,109.85,109.78,109.82,8829.0,108.0758,108.1447,108.0758,108.1152,8829.0
2024-08-29 14:20:00,109.82,109.87,109.77,109.81,12449.0,108.1152,108.1644,108.0659,108.1053,12449.0
2024-08-29 14:30:00,109.82,109.83,109.59,109.59,15655.0,108.1152,108.125,107.8887,107.8887,15655.0
2024-08-29 14:40:00,109.59,109.67,109.5,109.56,37286.0,107.8887,107.9675,107.8001,107.8592,37286.0
2024-08-29 14:50:00,109.56,109.56,109.44,109.48,15326.0,107.8592,107.8592,107.7411,107.7804,15326.0
2024-08-29 15:00:00,109.49,109.64,109.42,109.56,19471.0,107.7903,107.938,107.7214,107.8592,19471.0
2024-08-29 15:10:00,109.59,109.69,109.57,109.67,15440.0,107.8887,107.9872,107.869,107.9675,15440.0
2024-08-29 15:20:00,109.69,109.7,109.6,109.7,13918.0,107.9872,107.997,107.8986,107.997,13918.0
2024-08-29 15:30:00,109.7,109.77,109.61,109.72,22633.0,107.997,108.0659,107.9084,108.0167,22633.0
2024-08-29 15:40:00,109.71,109.71,109.37,109.5,34694.0,108.0069,108.0069,107.6721,107.8001,34694.0
2024-08-29 15:50:00,109.51,109.67,109.42,109.62,114103.0,107.81,107.9675,107.7214,107.9183,114103.0
2024-08-30 09:30:00,109.69,110.11,109.44,109.96,32906.0,107.9872,108.4007,107.7411,108.253,32906.0
2024-08-30 09:40:00,109.96,109.96,109.65,109.72,9525.0,108.253,108.253,107.9478,108.0167,9525.0
2024-08-30 09:50:00,109.71,109.71,109.62,109.7,16231.0,108.0069,108.0069,107.9183,107.997,16231.0
2024-08-30 10:00:00,109.66,109.76,109.53,109.69,10395.0,107.9576,108.0561,107.8297,107.9872,10395.0
2024-08-30 10:10:00,109.7,109.82,109.7,109.82,8249.0,107.997,108.1152,107.997,108.1152,8249.0
2024-08-30 10:20:00,109.78,109.93,109.77,109.91,6902.0,108.0758,108.2234,108.0659,108.2038,6902.0
2024-08-30 10:30:00,109.88,109.91,109.85,109.9,12154.0,108.1742,108.2038,108.1447,108.1939,12154.0
2024-08-30 10:40:00,109.91,109.99,109.89,109.98,15676.0,108.2038,108.2825,108.1841,108.2727,15676.0
2024-08-30 10:50:00,110.0,110.27,110.0,110.2,36297.0,108.2924,108.5582,108.2924,108.4893,36297.0
2024-08-30 11:00:00,110.17,110.23,110.08,110.09,15549.0,108.4597,108.5188,108.3711,108.381,15549.0
2024-08-30 11:10:00,110.08,110.1,110.02,110.06,15136.0,108.3711,108.3908,108.3121,108.3514,15136.0
2024-08-30 11:20:00,110.03,110.07,109.77,109.84,10657.0,108.3219,108.3613,108.0659,108.1348,10657.0
2024-08-30 11:30:00,109.85,109.85,109.63,109.67,13117.0,108.1447,108.1447,107.9281,107.9675,13117.0
2024-08-30 11:40:00,109.64,109.87,109.63,109.8,9170.0,107.938,108.1644,107.9281,108.0955,9170.0
2024-08-30 11:50:00,109.8,109.82,109.77,109.79,10875.0,108.0955,108.1152,108.0659,108.0856,10875.0
2024-08-30 12:00:00,109.78,109.87,109.69,109.79,44343.0,108.0758,108.1644,107.9872,108.0856,44343.0
2024-08-30 12:10:00,109.79,109.8,109.68,109.71,11312.0,108.0856,108.0955,107.9773,108.0069,11312.0
2024-08-30 12:20:00,109.7,109.72,109.5,109.51,16977.0,107.997,108.0167,107.8001,107.81,16977.0
2024-08-30 12:30:00,109.48,109.53,109.42,109.52,10840.0,107.7804,107.8297,107.7214,107.8198,10840.0
2024-08-30 12:40:00,109.55,109.69,109.5,109.69,7886.0,107.8493,107.9872,107.8001,107.9872,7886.0
2024-08-30 12:50:00,109.67,109.84,109.66,109.83,14056.0,107.9675,108.1348,107.9576,108.125,14056.0
2024-08-30 13:00:00,109.84,109.91,109.81,109.81,4840.0,108.1348,108.2038,108.1053,108.1053,4840.0
2024-08-30 13:10:00,109.85,109.88,109.82,109.84,7699.0,108.1447,108.1742,108.1152,108.1348,7699.0
2024-08-30 13:20:00,109.84,109.85,109.76,109.79,5338.0,108.1348,108.1447,108.0561,108.0856,5338.0
2024-08-30 13:30:00,109.8,109.85,109.78,109.85,8007.0,108.0955,108.1447,108.0758,108.1447,8007.0
2024-08-30 13:40:00,109.84,109.91,109.83,109.88,9646.0,108.1348,108.2038,108.125,108.1742,9646.0
2024-08-30 13:50:00,109.89,109.91,109.85,109.86,12026.0,108.1841,108.2038,108.1447,108.1545,12026.0
2024-08-30 14:00:00,109.86,109.97,109.81,109.92,30471.0,108.1545,108.2628,108.1053,108.2136,30471.0
2024-08-30 14:10:00,109.91,110.01,109.87,109.97,20675.0,108.2038,108.3022,108.1644,108.2628,20675.0
2024-08-30 14:20:00,109.97,110.11,109.96,110.02,14288.0,108.2628,108.4007,108.253,108.3121,14288.0
2024-08-30 14:30:00,110.02,110.04,109.97,109.99,21739.0,108.3121,108.3317,108.2628,108.2825,21739.0
2024-08-30 14:40:00,109.99,110.02,109.95,109.97,25947.0,108.2825,108.3121,108.2431,108.2628,25947.0
2024-08-30 14:50:00,109.97,110.06,109.97,110.03,22483.0,108.2628,108.3514,108.2628,108.3219,22483.0
2024-08-30 15:00:00,110.03,110.08,110.01,110.03,30981.0,108.3219,108.3711,108.3022,108.3219,30981.0
2024-08-30 15:10:00,110.03,110.05,109.9,109.97,25400.0,108.3219,108.3416,108.1939,108.2628,25400.0
2024-08-30 15:20:00,109.98,110.08,109.96,110.05,32218.0,108.2727,108.3711,108.253,108.3416,32218.0
2024-08-30 15:30:00,110.05,110.22,110.04,110.22,31663.0,108.3416,108.5089,108.3317,108.5089,31663.0
2024-08-30 15:40:00,110.22,110.32,110.15,110.31,61886.0,108.5089,108.6074,108.44,108.5975,61886.0
2024-08-30 15:50:00,110.32,110.68,110.31,110.33,247038.0,108.6074,108.9618,108.5975,108.6172,247038.0
2024-09-03 09:30:00,110.27,110.8,109.88,110.31,79453.0,108.5582,109.0799,108.1742,108.5975,79453.0
2024-09-03 09:40:00,110.4,110.52,109.87,109.87,18889.0,108.6862,108.8043,108.1644,108.1644,18889.0
2024-09-03 09:50:00,109.85,110.14,109.62,110.11,41350.0,108.1447,108.4302,107.9183,108.4007,41350.0
2024-09-03 10:00:00,110.1,110.31,109.48,109.63,39306.0,108.3908,108.5975,107.7804,107.9281,39306.0
2024-09-03 10:10:00,109.61,109.64,109.36,109.56,13467.0,107.9084,107.938,107.6623,107.8592,13467.0
2024-09-03 10:20:00,109.56,109.58,109.38,109.42,27515.0,107.8592,107.8789,107.682,107.7214,27515.0
2024-09-03 10:30:00,109.4,109.66,109.4,109.54,22783.0,107.7017,107.9576,107.7017,107.8395,22783.0
2024-09-03 10:40:00,109.53,109.57,109.36,109.51,21814.0,107.8297,107.869,107.6623,107.81,21814.0
2024-09-03 10:50:00,109.5,109.67,109.48,109.67,14380.0,107.8001,107.9675,107.7804,107.9675,14380.0
2024-09-03 11:00:00,109.7,110.04,109.65,109.98,29644.0,107.997,108.3317,107.9478,108.2727,29644.0
2024-09-03 11:10:00,109.99,109.99,109.7,109.7,13724.0,108.2825,108.2825,107.997,107.997,13724.0
2024-09-03 11:20:00,109.7,109.96,109.68,109.9,22479.0,107.997,108.253,107.9773,108.1939,22479.0
2024-09-03 11:30:00,109.91,109.92,109.76,109.76,8153.0,108.2038,108.2136,108.0561,108.0561,8153.0
2024-09-03 11:40:00,109.77,109.91,109.76,109.85,11539.0,108.0659,108.2038,108.0561,108.1447,11539.0
2024-09-03 11:50:00,109.85,109.98,109.85,109.93,16192.0,108.1447,108.2727,108.1447,108.2234,16192.0
2024-09-03 12:00:00,109.88,109.89,109.75,109.77,9212.0,108.1742,108.1841,108.0462,108.0659,9212.0
2024-09-03 12:10:00,109.76,109.77,109.66,109.67,10400.0,108.0561,108.0659,107.9576,107.9675,10400.0
2024-09-03 12:20:00,109.67,109.79,109.54,109.62,9978.0,107.9675,108.0856,107.8395,107.9183,9978.0
2024-09-03 12:30:00,109.6,109.61,109.5,109.53,8809.0,107.8986,107.9084,107.8001,107.8297,8809.0
2024-09-03 12:40:00,109.52,109.55,109.37,109.37,17291.0,107.8198,107.8493,107.6721,107.6721,17291.0
2024-09-03 12:50:00,109.37,109.38,109.26,109.3,22299.0,107.6721,107.682,107.5639,107.6032,22299.0
2024-09-03 13:00:00,109.28,109.37,109.22,109.34,21837.0,107.5835,107.6721,107.5245,107.6426,21837.0
2024-09-03 13:10:00,109.36,109.41,109.32,109.39,10183.0,107.6623,107.7115,107.6229,107.6918,10183.0
2024-09-03 13:20:00,109.38,109.41,109.27,109.27,17825.0,107.682,107.7115,107.5737,107.5737,17825.0
2024-09-03 13:30:00,109.26,109.3,109.14,109.28,23904.0,107.5639,107.6032,107.4457,107.5835,23904.0
2024-09-03 13:40:00,109.29,109.37,109.19,109.31,13503.0,107.5934,107.6721,107.4949,107.6131,13503.0
2024-09-03 13:50:00,109.31,109.37,109.25,109.26,9222.0,107.6131,107.6721,107.554,107.5639,9222.0
2024-09-03 14:00:00,109.26,109.37,109.19,109.31,15077.0,107.5639,107.6721,107.4949,107.6131,15077.0
2024-09-03 14:10:00,109.29,109.32,109.23,109.29,11086.0,107.5934,107.6229,107.5343,107.5934,11086.0
2024-09-03 14:20:00,109.29,109.37,109.25,109.26,12380.0,107.5934,107.6721,107.554,107.5639,12380.0
2024-09-03 14:30:00,109.27,109.29,109.17,109.27,20711.0,107.5737,107.5934,107.4752,107.5737,20711.0
2024-09-03 14:40:00,109.27,109.32,109.19,109.2,7863.0,107.5737,107.6229,107.4949,107.5048,7863.0
2024-09-03 14:50:00,109.2,109.2,108.95,109.02,12193.0,107.5048,107.5048,107.2587,107.3276,12193.0
2024-09-03 15:00:00,109.01,109.02,108.89,108.98,11214.0,107.3177,107.3276,107.1996,107.2882,11214.0
2024-09-03 15:10:00,108.98,109.08,108.92,108.94,21024.0,107.2882,107.3866,107.2291,107.2488,21024.0
2024-09-03 15:20:00,108.94,109.08,108.88,109.07,17574.0,107.2488,107.3866,107.1897,107.3768,17574.0
2024-09-03 15:30:00,109.06,109.2,108.89,108.9,24703.0,107.367,107.5048,107.1996,107.2094,24703.0
2024-09-03 15:40:00,108.89,108.91,108.58,108.78,64289.0,107.1996,107.2193,106.8944,107.0913,64289.0
2024-09-03 15:50:00,108.8,109.08,108.56,109.08,143217.0,107.111,107.3866,106.8747,107.3866,143217.0
2024-09-04 09:30:00,109.96,111.13,109.0,111.07,59670.0,108.253,109.4048,107.3079,109.3458,59670.0
2024-09-04 09:40:00,110.97,111.05,110.27,110.31,24476.0,109.2473,109.3261,108.5582,108.5975,24476.0
2024-09-04 09:50:00,110.28,110.64,110.26,110.59,19987.0,108.568,108.9224,108.5483,108.8732,19987.0
2024-09-04 10:00:00,110.6,110.92,110.51,110.63,30699.0,108.883,109.1981,108.7944,108.9126,30699.0
2024-09-04 10:10:00,110.62,110.82,110.52,110.53,25488.0,108.9027,109.0996,108.8043,108.8141,25488.0
2024-09-04 10:20:00,110.53,110.8,110.52,110.77,21391.0,108.8141,109.0799,108.8043,109.0504,21391.0
2024-09-04 10:30:00,110.78,110.8,110.62,110.72,19153.0,109.0603,109.0799,108.9027,109.0012,19153.0
2024-09-04 10:40:00,110.71,110.94,110.67,110.94,20206.0,108.9913,109.2178,108.952,109.2178,20206.0
2024-09-04 10:50:00,110.95,111.05,110.88,111.0,25725.0,109.2276,109.3261,109.1587,109.2768,25725.0
2024-09-04 11:00:00,111.02,111.14,110.98,111.01,19319.0,109.2965,109.4147,109.2571,109.2867,19319.0
2024-09-04 11:10:00,110.99,111.04,110.81,110.89,8736.0,109.267,109.3162,109.0898,109.1685,8736.0
2024-09-04 11:20:00,110.88,110.88,110.61,110.61,13833.0,109.1587,109.1587,108.8929,108.8929,13833.0
2024-09-04 11:30:00,110.56,110.57,110.47,110.5,10890.0,108.8437,108.8535,108.7551,108.7846,10890.0
2024-09-04 11:40:00,110.47,110.54,110.39,110.42,11645.0,108.7551,108.824,108.6763,108.7058,11645.0
2024-09-04 11:50:00,110.41,110.45,110.27,110.37,13503.0,108.696,108.7354,108.5582,108.6566,13503.0
2024-09-04 12:00:00,110.35,110.39,110.18,110.29,13378.0,108.6369,108.6763,108.4696,108.5779,13378.0
2024-09-04 12:10:00,110.31,110.31,110.1,110.11,13153.0,108.5975,108.5975,108.3908,108.4007,13153.0
2024-09-04 12:20:00,110.1,110.21,110.04,110.05,14878.0,108.3908,108.4991,108.3317,108.3416,14878.0
2024-09-04 12:30:00,110.08,110.28,110.08,110.19,15670.0,108.3711,108.568,108.3711,108.4794,15670.0
2024-09-04 12:40:00,110.18,110.28,110.12,110.27,18982.0,108.4696,108.568,108.4105,108.5582,18982.0
2024-09-04 12:50:00,110.27,110.36,110.24,110.28,17056.0,108.5582,108.6468,108.5286,108.568,17056.0
2024-09-04 13:00:00,110.27,110.29,110.07,110.12,11235.0,108.5582,108.5779,108.3613,108.4105,11235.0
2024-09-04 13:10:00,110.11,110.15,110.0,110.03,9555.0,108.4007,108.44,108.2924,108.3219,9555.0
2024-09-04 13:20:00,110.03,110.03,109.92,110.01,8514.0,108.3219,108.3219,108.2136,108.3022,8514.0
2024-09-04 13:30:00,110.01,110.01,109.85,109.87,11473.0,108.3022,108.3022,108.1447,108.1644,11473.0
2024-09-04 13:40:00,109.92,110.03,109.85,109.89,14790.0,108.2136,108.3219,108.1447,108.1841,14790.0
2024-09-04 13:50:00,109.87,109.88,109.75,109.85,25913.0,108.1644,108.1742,108.0462,108.1447,25913.0
2024-09-04 14:00:00,109.85,109.85,109.68,109.73,23112.0,108.1447,108.1447,107.9773,108.0266,23112.0
2024-09-04 14:10:00,109.76,109.87,109.71,109.86,18933.0,108.0561,108.1644,108.0069,108.1545,18933.0
2024-09-04 14:20:00,109.87,109.93,109.84,109.92,10007.0,108.1644,108.2234,108.1348,108.2136,10007.0
2024-09-04 14:30:00,109.92,109.99,109.86,109.97,18797.0,108.2136,108.2825,108.1545,108.2628,18797.0
2024-09-04 14:40:00,109.98,110.12,109.98,110.06,13603.0,108.2727,108.4105,108.2727,108.3514,13603.0
2024-09-04 14:50:00,110.06,110.08,109.98,109.98,12337.0,108.3514,108.3711,108.2727,108.2727,12337.0
2024-09-04 15:00:00,109.99,110.07,109.93,110.06,26308.0,108.2825,108.3613,108.2234,108.3514,26308.0
2024-09-04 15:10:00,110.09,110.12,110.02,110.05,17869.0,108.381,108.4105,108.3121,108.3416,17869.0
2024-09-04 15:20:00,110.06,110.18,110.04,110.14,27355.0,108.3514,108.4696,108.3317,108.4302,27355.0
2024-09-04 15:30:00,110.13,110.25,110.02,110.24,26544.0,108.4203,108.5385,108.3121,108.5286,26544.0
2024-09-04 15:40:00,110.24,110.33,110.18,110.27,46621.0,108.5286,108.6172,108.4696,108.5582,46621.0
2024-09-04 15:50:00,110.25,110.62,110.18,110.5,147441.0,108.5385,108.9027,108.4696,108.7846,147441.0
2024-09-05 09:30:00,110.53,110.86,109.66,109.67,69200.0,108.8141,109.139,107.9576,107.9675,69200.0
2024-09-05 09:40:00,109.7,109.91,109.45,109.45,15694.0,107.997,108.2038,107.7509,107.7509,15694.0
2024-09-05 09:50:00,109.45,109.46,108.87,108.97,24396.0,107.7509,107.7607,107.1799,107.2784,24396.0
2024-09-05 10:00:00,108.97,109.44,108.96,109.41,26617.0,107.2784,107.7411,107.2685,107.7115,26617.0
2024-09-05 10:10:00,109.41,109.46,109.12,109.27,18946.0,107.7115,107.7607,107.426,107.5737,18946.0
2024-09-05 10:20:00,109.26,109.33,109.17,109.26,16893.0,107.5639,107.6328,107.4752,107.5639,16893.0
2024-09-05 10:30:00,109.28,109.31,108.87,108.87,17020.0,107.5835,107.6131,107.1799,107.1799,17020.0
2024-09-05 10:40:00,108.86,109.07,108.8,109.0,25610.0,107.1701,107.3768,107.111,107.3079,25610.0
2024-09-05 10:50:00,108.99,109.11,108.97,109.08,19866.0,107.298,107.4162,107.2784,107.3866,19866.0
2024-09-05 11:00:00,109.1,109.15,108.97,108.97,11970.0,107.4063,107.4556,107.2784,107.2784,11970.0
2024-09-05 11:10:00,108.97,109.01,108.54,108.57,15417.0,107.2784,107.3177,106.855,106.8846,15417.0
2024-09-05 11:20:00,108.58,108.66,108.47,108.63,16523.0,106.8944,106.9732,106.7861,106.9436,16523.0
2024-09-05 11:30:00,108.6,108.7,108.54,108.55,10490.0,106.9141,107.0125,106.855,106.8649,10490.0
2024-09-05 11:40:00,108.55,108.58,108.47,108.54,7501.0,106.8649,106.8944,106.7861,106.855,7501.0
2024-09-05 11:50:00,108.56,108.58,108.43,108.54,9303.0,106.8747,106.8944,106.7467,106.855,9303.0
2024-09-05 12:00:00,108.54,108.74,108.49,108.73,16303.0,106.855,107.0519,106.8058,107.0421,16303.0
2024-09-05 12:10:00,108.71,108.72,108.35,108.39,23086.0,107.0224,107.0322,106.668,106.7074,23086.0
2024-09-05 12:20:00,108.39,108.42,108.34,108.4,12323.0,106.7074,106.7369,106.6581,106.7172,12323.0
2024-09-05 12:30:00,108.35,108.42,108.28,108.41,13189.0,106.668,106.7369,106.5991,106.727,13189.0
2024-09-05 12:40:00,108.41,108.55,108.41,108.51,14132.0,106.727,106.8649,106.727,106.8255,14132.0
2024-09-05 12:50:00,108.53,108.69,108.52,108.6,7538.0,106.8452,107.0027,106.8353,106.9141,7538.0
2024-09-05 13:00:00,108.59,108.62,108.54,108.61,8583.0,106.9043,106.9338,106.855,106.9239,8583.0
2024-09-05 13:10:00,108.62,108.68,108.53,108.67,9865.0,106.9338,106.9929,106.8452,106.983,9865.0
2024-09-05 13:20:00,108.67,108.84,108.67,108.7,12251.0,106.983,107.1504,106.983,107.0125,12251.0
2024-09-05 13:30:00,108.73,108.95,108.72,108.94,17412.0,107.0421,107.2587,107.0322,107.2488,17412.0
2024-09-05 13:40:00,108.93,109.14,108.92,109.09,13990.0,107.239,107.4457,107.2291,107.3965,13990.0
2024-09-05 13:50:00,109.09,109.19,109.07,109.17,12712.0,107.3965,107.4949,107.3768,107.4752,12712.0
2024-09-05 14:00:00,109.17,109.37,109.15,109.35,26467.0,107.4752,107.6721,107.4556,107.6525,26467.0
2024-09-05 14:10:00,109.36,109.44,109.34,109.43,21723.0,107.6623,107.7411,107.6426,107.7312,21723.0
2024-09-05 14:20:00,109.43,109.5,109.4,109.44,21092.0,107.7312,107.8001,107.7017,107.7411,21092.0
2024-09-05 14:30:00,109.44,109.61,109.39,109.53,27641.0,107.7411,107.9084,107.6918,107.8297,27641.0
2024-09-05 14:40:00,109.53,109.6,109.49,109.6,19573.0,107.8297,107.8986,107.7903,107.8986,19573.0
2024-09-05 14:50:00,109.6,109.7,109.56,109.56,18375.0,107.8986,107.997,107.8592,107.8592,18375.0
2024-09-05 15:00:00,109.54,109.6,109.5,109.59,23481.0,107.8395,107.8986,107.8001,107.8887,23481.0
2024-09-05 15:10:00,109.59,109.65,109.44,109.46,28394.0,107.8887,107.9478,107.7411,107.7607,28394.0
2024-09-05 15:20:00,109.46,109.5,109.4,109.49,31334.0,107.7607,107.8001,107.7017,107.7903,31334.0
2024-09-05 15:30:00,109.49,109.66,109.49,109.59,24341.0,107.7903,107.9576,107.7903,107.8887,24341.0
2024-09-05 15:40:00,109.59,109.59,109.47,109.58,82306.0,107.8887,107.8887,107.7706,107.8789,82306.0
2024-09-05 15:50:00,109.59,109.76,109.5,109.7,264117.0,107.8887,108.0561,107.8001,107.997,264117.0
2024-09-06 09:30:00,109.76,110.8,109.76,110.66,40515.0,108.0561,109.0799,108.0561,108.9421,40515.0
2024-09-06 09:40:00,110.65,110.77,110.31,110.4,26168.0,108.9323,109.0504,108.5975,108.6862,26168.0
2024-09-06 09:50:00,110.4,110.47,110.2,110.39,34079.0,108.6862,108.7551,108.4893,108.6763,34079.0
2024-09-06 10:00:00,110.39,110.47,110.15,110.26,34212.0,108.6763,108.7551,108.44,108.5483,34212.0
2024-09-06 10:10:00,110.23,110.33,109.95,109.99,19510.0,108.5188,108.6172,108.2431,108.2825,19510.0
2024-09-06 10:20:00,110.03,110.1,109.76,109.89,18979.0,108.3219,108.3908,108.0561,108.1841,18979.0
2024-09-06 10:30:00,109.9,109.92,109.68,109.8,38043.0,108.1939,108.2136,107.9773,108.0955,38043.0
2024-09-06 10:40:00,109.8,109.97,109.55,109.62,40403.0,108.0955,108.2628,107.8493,107.9183,40403.0
2024-09-06 10:50:00,109.61,109.62,109.31,109.38,50675.0,107.9084,107.9183,107.6131,107.682,50675.0
2024-09-06 11:00:00,109.42,110.11,109.38,109.5,13016.0,107.7214,108.4007,107.682,107.8001,13016.0
2024-09-06 11:10:00,109.5,109.5,109.23,109.35,17899.0,107.8001,107.8001,107.5343,107.6525,17899.0
2024-09-06 11:20:00,109.39,109.49,109.31,109.41,19422.0,107.6918,107.7903,107.6131,107.7115,19422.0
2024-09-06 11:30:00,109.41,109.57,109.36,109.41,26187.0,107.7115,107.869,107.6623,107.7115,26187.0
2024-09-06 11:40:00,109.4,109.41,109.16,109.23,40238.0,107.7017,107.7115,107.4654,107.5343,40238.0
2024-09-06 11:50:00,109.23,109.26,109.11,109.12,20087.0,107.5343,107.5639,107.4162,107.426,20087.0
2024-09-06 12:00:00,109.14,109.27,109.13,109.16,33114.0,107.4457,107.5737,107.4359,107.4654,33114.0
2024-09-06 12:10:00,109.16,109.21,108.98,109.01,16743.0,107.4654,107.5146,107.2882,107.3177,16743.0
2024-09-06 12:20:00,109.0,109.19,108.99,109.06,18766.0,107.3079,107.4949,107.298,107.367,18766.0
2024-09-06 12:30:00,109.06,109.17,108.99,109.04,23909.0,107.367,107.4752,107.298,107.3473,23909.0
2024-09-06 12:40:00,109.03,109.18,108.96,108.98,17017.0,107.3374,107.4851,107.2685,107.2882,17017.0
2024-09-06 12:50:00,108.99,109.16,108.9,109.13,20593.0,107.298,107.4654,107.2094,107.4359,20593.0
2024-09-06 13:00:00,109.15,109.15,109.02,109.03,15813.0,107.4556,107.4556,107.3276,107.3374,15813.0
2024-09-06 13:10:00,109.05,109.12,108.99,109.05,14328.0,107.3571,107.426,107.298,107.3571,14328.0
2024-09-06 13:20:00,109.04,109.2,108.99,109.07,18716.0,107.3473,107.5048,107.298,107.3768,18716.0
2024-09-06 13:30:00,109.04,109.04,108.94,108.99,11465.0,107.3473,107.3473,107.2488,107.298,11465.0
2024-09-06 13:40:00,109.0,109.21,108.99,109.06,18960.0,107.3079,107.5146,107.298,107.367,18960.0
2024-09-06 13:50:00,109.07,109.29,109.04,109.25,20642.0,107.3768,107.5934,107.3473,107.554,20642.0
2024-09-06 14:00:00,109.25,109.26,109.08,109.1,16811.0,107.554,107.5639,107.3866,107.4063,16811.0
2024-09-06 14:10:00,109.09,109.16,108.87,108.92,16344.0,107.3965,107.4654,107.1799,107.2291,16344.0
2024-09-06 14:20:00,108.94,108.94,108.83,108.92,12333.0,107.2488,107.2488,107.1405,107.2291,12333.0
2024-09-06 14:30:00,108.92,108.96,108.76,108.83,27924.0,107.2291,107.2685,107.0716,107.1405,27924.0
2024-09-06 14:40:00,108.83,108.86,108.79,108.86,14567.0,107.1405,107.1701,107.1011,107.1701,14567.0
2024-09-06 14:50:00,108.86,108.91,108.77,108.9,16819.0,107.1701,107.2193,107.0815,107.2094,16819.0
2024-09-06 15:00:00,108.9,108.99,108.89,108.96,32047.0,107.2094,107.298,107.1996,107.2685,32047.0
2024-09-06 15:10:00,108.98,108.99,108.86,108.86,26924.0,107.2882,107.298,107.1701,107.1701,26924.0
2024-09-06 15:20:00,108.87,108.94,108.65,108.74,122832.0,107.1799,107.2488,106.9633,107.0519,122832.0
2024-09-06 15:30:00,108.72,108.76,108.52,108.59,38972.0,107.0322,107.0716,106.8353,106.9043,38972.0
2024-09-06 15:40:00,108.61,108.91,108.57,108.9,37398.0,106.9239,107.2193,106.8846,107.2094,37398.0
2024-09-06 15:50:00,108.91,109.04,108.68,108.89,240561.0,107.2193,107.3473,106.9929,107.1996,240561.0
2024-09-09 09:30:00,109.3,109.69,108.72,108.72,54408.0,107.6032,107.9872,107.0322,107.0322,54408.0
2024-09-09 09:40:00,108.75,108.99,108.61,108.98,45441.0,107.0618,107.298,106.9239,107.2882,45441.0
2024-09-09 09:50:00,108.98,109.03,108.7,108.89,27660.0,107.2882,107.3374,107.0125,107.1996,27660.0
2024-09-09 10:00:00,108.91,109.09,108.84,109.06,32874.0,107.2193,107.3965,107.1504,107.367,32874.0
2024-09-09 10:10:00,109.09,109.25,109.04,109.08,52044.0,107.3965,107.554,107.3473,107.3866,52044.0
2024-09-09 10:20:00,109.09,109.17,108.85,109.05,20883.0,107.3965,107.4752,107.1602,107.3571,20883.0
2024-09-09 10:30:00,109.03,109.21,108.98,109.15,23025.0,107.3374,107.5146,107.2882,107.4556,23025.0
2024-09-09 10:40:00,109.15,109.32,109.09,109.25,16703.0,107.4556,107.6229,107.3965,107.554,16703.0
2024-09-09 10:50:00,109.24,109.29,109.15,109.22,16527.0,107.5442,107.5934,107.4556,107.5245,16527.0
2024-09-09 11:00:00,109.22,109.23,109.1,109.17,19290.0,107.5245,107.5343,107.4063,107.4752,19290.0
2024-09-09 11:10:00,109.17,109.22,108.89,108.92,18255.0,107.4752,107.5245,107.1996,107.2291,18255.0
2024-09-09 11:20:00,108.93,109.13,108.93,109.13,13563.0,107.239,107.4359,107.239,107.4359,13563.0
2024-09-09 11:30:00,109.16,109.41,109.15,109.37,21031.0,107.4654,107.7115,107.4556,107.6721,21031.0
2024-09-09 11:40:00,109.37,109.57,109.27,109.55,12856.0,107.6721,107.869,107.5737,107.8493,12856.0
2024-09-09 11:50:00,109.56,109.6,109.42,109.43,17829.0,107.8592,107.8986,107.7214,107.7312,17829.0
2024-09-09 12:00:00,109.43,109.48,109.36,109.39,22231.0,107.7312,107.7804,107.6623,107.6918,22231.0
2024-09-09 12:10:00,109.42,109.43,109.33,109.37,19315.0,107.7214,107.7312,107.6328,107.6721,19315.0
2024-09-09 12:20:00,109.37,109.41,109.31,109.41,11397.0,107.6721,107.7115,107.6131,107.7115,11397.0
2024-09-09 12:30:00,109.41,109.54,109.38,109.52,20659.0,107.7115,107.8395,107.682,107.8198,20659.0
2024-09-09 12:40:00,109.54,109.7,109.54,109.69,16254.0,107.8395,107.997,107.8395,107.9872,16254.0
2024-09-09 12:50:00,109.69,109.78,109.66,109.71,12626.0,107.9872,108.0758,107.9576,108.0069,12626.0
2024-09-09 13:00:00,109.7,109.71,109.61,109.63,25101.0,107.997,108.0069,107.9084,107.9281,25101.0
2024-09-09 13:10:00,109.63,109.7,109.51,109.51,20978.0,107.9281,107.997,107.81,107.81,20978.0
2024-09-09 13:20:00,109.52,109.57,109.48,109.56,17054.0,107.8198,107.869,107.7804,107.8592,17054.0
2024-09-09 13:30:00,109.56,109.6,109.48,109.57,27777.0,107.8592,107.8986,107.7804,107.869,27777.0
2024-09-09 13:40:00,109.57,109.61,109.51,109.56,25427.0,107.869,107.9084,107.81,107.8592,25427.0
2024-09-09 13:50:00,109.56,109.56,109.41,109.42,19912.0,107.8592,107.8592,107.7115,107.7214,19912.0
2024-09-09 14:00:00,109.41,109.51,109.39,109.45,28305.0,107.7115,107.81,107.6918,107.7509,28305.0
2024-09-09 14:10:00,109.44,109.55,109.44,109.52,30138.0,107.7411,107.8493,107.7411,107.8198,30138.0
2024-09-09 14:20:00,109.53,109.6,109.52,109.57,14013.0,107.8297,107.8986,107.8198,107.869,14013.0
2024-09-09 14:30:00,109.58,109.62,109.5,109.51,18819.0,107.8789,107.9183,107.8001,107.81,18819.0
2024-09-09 14:40:00,109.52,109.76,109.49,109.75,13728.0,107.8198,108.0561,107.7903,108.0462,13728.0
2024-09-09 14:50:00,109.74,109.77,109.66,109.68,18144.0,108.0364,108.0659,107.9576,107.9773,18144.0
2024-09-09 15:00:00,109.68,109.72,109.61,109.66,25784.0,107.9773,108.0167,107.9084,107.9576,25784.0
2024-09-09 15:10:00,109.68,109.69,109.61,109.67,24677.0,107.9773,107.9872,107.9084,107.9675,24677.0
2024-09-09 15:20:00,109.67,109.72,109.62,109.7,25749.0,107.9675,108.0167,107.9183,107.997,25749.0
2024-09-09 15:30:00,109.71,109.71,109.6,109.69,39753.0,108.0069,108.0069,107.8986,107.9872,39753.0
2024-09-09 15:40:00,109.68,109.7,109.41,109.41,55077.0,107.9773,107.997,107.7115,107.7115,55077.0
2024-09-09 15:50:00,109.4,109.53,109.32,109.4,201498.0,107.7017,107.8297,107.6229,107.7017,201498.0
2024-09-10 09:30:00,109.75,110.14,109.07,110.07,48038.0,108.0462,108.4302,107.3768,108.3613,48038.0
2024-09-10 09:40:00,110.04,110.25,109.92,110.0,17511.0,108.3317,108.5385,108.2136,108.2924,17511.0
2024-09-10 09:50:00,109.97,110.06,109.48,109.66,33049.0,108.2628,108.3514,107.7804,107.9576,33049.0
2024-09-10 10:00:00,109.67,109.67,109.25,109.38,21889.0,107.9675,107.9675,107.554,107.682,21889.0
2024-09-10 10:10:00,109.35,109.35,108.92,108.95,16356.0,107.6525,107.6525,107.2291,107.2587,16356.0
2024-09-10 10:20:00,108.98,109.03,108.87,109.0,16177.0,107.2882,107.3374,107.1799,107.3079,16177.0
2024-09-10 10:30:00,108.97,109.04,108.69,108.74,23197.0,107.2784,107.3473,107.0027,107.0519,23197.0
2024-09-10 10:40:00,108.74,108.88,108.73,108.86,16375.0,107.0519,107.1897,107.0421,107.1701,16375.0
2024-09-10 10:50:00,108.86,108.86,108.46,108.66,15073.0,107.1701,107.1701,106.7763,106.9732,15073.0
2024-09-10 11:00:00,108.66,108.78,108.62,108.78,14338.0,106.9732,107.0913,106.9338,107.0913,14338.0
2024-09-10 11:10:00,108.78,108.81,108.64,108.64,18727.0,107.0913,107.1208,106.9535,106.9535,18727.0
2024-09-10 11:20:00,108.69,108.77,108.65,108.69,10545.0,107.0027,107.0815,106.9633,107.0027,10545.0
2024-09-10 11:30:00,108.67,108.71,108.49,108.55,16397.0,106.983,107.0224,106.8058,106.8649,16397.0
2024-09-10 11:40:00,108.55,108.75,108.52,108.52,10651.0,106.8649,107.0618,106.8353,106.8353,10651.0
2024-09-10 11:50:00,108.52,108.53,108.37,108.41,12096.0,106.8353,106.8452,106.6877,106.727,12096.0
2024-09-10 12:00:00,108.41,108.46,108.23,108.3,15358.0,106.727,106.7763,106.5498,106.6188,15358.0
2024-09-10 12:10:00,108.3,108.45,108.25,108.45,22828.0,106.6188,106.7664,106.5695,106.7664,22828.0
2024-09-10 12:20:00,108.46,108.68,108.45,108.68,9426.0,106.7763,106.9929,106.7664,106.9929,9426.0
2024-09-10 12:30:00,108.68,108.7,108.56,108.56,7627.0,106.9929,107.0125,106.8747,106.8747,7627.0
2024-09-10 12:40:00,108.57,108.63,108.48,108.54,10274.0,106.8846,106.9436,106.796,106.855,10274.0
2024-09-10 12:50:00,108.54,108.57,108.46,108.46,14341.0,106.855,106.8846,106.7763,106.7763,14341.0
2024-09-10 13:00:00,108.46,108.53,108.42,108.51,6102.0,106.7763,106.8452,106.7369,106.8255,6102.0
2024-09-10 13:10:00,108.51,108.54,108.44,108.44,14846.0,106.8255,106.855,106.7566,106.7566,14846.0
2024-09-10 13:20:00,108.43,108.46,108.38,108.44,8955.0,106.7467,106.7763,106.6975,106.7566,8955.0
2024-09-10 13:30:00,108.46,108.52,108.46,108.48,11406.0,106.7763,106.8353,106.7763,106.796,11406.0
2024-09-10 13:40:00,108.48,108.57,108.47,108.48,21731.0,106.796,106.8846,106.7861,106.796,21731.0
2024-09-10 13:50:00,108.47,108.52,108.41,108.49,8813.0,106.7861,106.8353,106.727,106.8058,8813.0
2024-09-10 14:00:00,108.49,108.54,108.47,108.48,21691.0,106.8058,106.855,106.7861,106.796,21691.0
2024-09-10 14:10:00,108.48,108.61,108.41,108.58,16375.0,106.796,106.9239,106.727,106.8944,16375.0
2024-09-10 14:20:00,108.58,108.65,108.5,108.64,6485.0,106.8944,106.9633,106.8156,106.9535,6485.0
2024-09-10 14:30:00,108.63,108.76,108.61,108.7,14369.0,106.9436,107.0716,106.9239,107.0125,14369.0
2024-09-10 14:40:00,108.68,108.74,108.57,108.66,17890.0,106.9929,107.0519,106.8846,106.9732,17890.0
2024-09-10 14:50:00,108.67,108.7,108.61,108.63,20729.0,106.983,107.0125,106.9239,106.9436,20729.0
2024-09-10 15:00:00,108.62,108.67,108.42,108.44,43582.0,106.9338,106.983,106.7369,106.7566,43582.0
2024-09-10 15:10:00,108.44,108.47,108.29,108.38,59715.0,106.7566,106.7861,106.6089,106.6975,59715.0
2024-09-10 15:20:00,108.38,108.41,108.31,108.36,34234.0,106.6975,106.727,106.6286,106.6778,34234.0
2024-09-10 15:30:00,108.35,108.53,108.32,108.39,39751.0,106.668,106.8452,106.6384,106.7074,39751.0
2024-09-10 15:40:00,108.4,108.48,108.32,108.36,42036.0,106.7172,106.796,106.6384,106.6778,42036.0
2024-09-10 15:50:00,108.38,108.58,108.34,108.43,168843.0,106.6975,106.8944,106.6581,106.7467,168843.0
2024-09-11 09:30:00,108.07,108.38,107.34,107.45,43619.0,106.3923,106.6975,105.6737,105.7819,43619.0
2024-09-11 09:40:00,107.51,107.54,107.3,107.37,18801.0,105.841,105.8706,105.6343,105.7032,18801.0
2024-09-11 09:50:00,107.35,107.42,106.95,106.95,17497.0,105.6835,105.7524,105.2897,105.2897,17497.0
2024-09-11 10:00:00,106.92,106.93,106.25,106.4,49640.0,105.2602,105.27,104.6006,104.7482,49640.0
2024-09-11 10:10:00,106.36,106.36,106.04,106.05,41655.0,104.7089,104.7089,104.3938,104.4037,41655.0
2024-09-11 10:20:00,105.96,106.09,105.82,105.88,26094.0,104.3151,104.4431,104.1773,104.2363,26094.0
2024-09-11 10:30:00,105.9,106.28,105.73,106.26,21906.0,104.256,104.6301,104.0886,104.6104,21906.0
2024-09-11 10:40:00,106.17,106.27,106.08,106.21,23163.0,104.5218,104.6203,104.4332,104.5612,23163.0
2024-09-11 10:50:00,106.19,106.41,106.19,106.39,57978.0,104.5415,104.7581,104.5415,104.7384,57978.0
2024-09-11 11:00:00,106.4,106.77,106.36,106.64,48575.0,104.7482,105.1125,104.7089,104.9845,48575.0
2024-09-11 11:10:00,106.63,106.84,106.59,106.69,35416.0,104.9747,105.1814,104.9353,105.0337,35416.0
2024-09-11 11:20:00,106.69,106.8,106.47,106.5,14597.0,105.0337,105.142,104.8172,104.8467,14597.0
2024-09-11 11:30:00,106.54,106.99,106.53,106.98,83374.0,104.8861,105.3291,104.8762,105.3192,83374.0
2024-09-11 11:40:00,106.99,107.21,106.97,107.1,28802.0,105.3291,105.5457,105.3094,105.4374,28802.0
2024-09-11 11:50:00,107.12,107.14,106.71,106.95,61232.0,105.4571,105.4768,105.0534,105.2897,61232.0
2024-09-11 12:00:00,106.92,107.14,106.87,107.03,13603.0,105.2602,105.4768,105.211,105.3685,13603.0
2024-09-11 12:10:00,107.09,107.09,106.86,106.86,9466.0,105.4275,105.4275,105.2011,105.2011,9466.0
2024-09-11 12:20:00,106.88,106.98,106.82,106.92,10168.0,105.2208,105.3192,105.1617,105.2602,10168.0
2024-09-11 12:30:00,106.94,107.05,106.79,107.04,8194.0,105.2799,105.3882,105.1322,105.3783,8194.0
2024-09-11 12:40:00,107.05,107.21,107.05,107.15,13568.0,105.3882,105.5457,105.3882,105.4866,13568.0
2024-09-11 12:50:00,107.16,107.23,107.1,107.13,14864.0,105.4965,105.5654,105.4374,105.4669,14864.0
2024-09-11 13:00:00,107.14,107.28,107.13,107.23,19499.0,105.4768,105.6146,105.4669,105.5654,19499.0
2024-09-11 13:10:00,107.24,107.35,107.24,107.3,28322.0,105.5752,105.6835,105.5752,105.6343,28322.0
2024-09-11 13:20:00,107.26,107.26,107.11,107.21,8574.0,105.5949,105.5949,105.4472,105.5457,8574.0
2024-09-11 13:30:00,107.23,107.31,107.19,107.25,10592.0,105.5654,105.6441,105.526,105.5851,10592.0
2024-09-11 13:40:00,107.27,107.45,107.27,107.45,9960.0,105.6047,105.7819,105.6047,105.7819,9960.0
2024-09-11 13:50:00,107.48,107.52,107.38,107.41,10234.0,105.8115,105.8509,105.713,105.7426,10234.0
2024-09-11 14:00:00,107.44,107.52,107.38,107.45,8451.0,105.7721,105.8509,105.713,105.7819,8451.0
2024-09-11 14:10:00,107.45,107.48,107.41,107.43,7451.0,105.7819,105.8115,105.7426,105.7623,7451.0
2024-09-11 14:20:00,107.44,107.5,107.3,107.3,10819.0,105.7721,105.8312,105.6343,105.6343,10819.0
2024-09-11 14:30:00,107.3,107.53,107.26,107.53,14565.0,105.6343,105.8607,105.5949,105.8607,14565.0
2024-09-11 14:40:00,107.54,107.63,107.45,107.6,12811.0,105.8706,105.9592,105.7819,105.9296,12811.0
2024-09-11 14:50:00,107.6,107.64,107.5,107.55,7512.0,105.9296,105.969,105.8312,105.8804,7512.0
2024-09-11 15:00:00,107.54,107.6,107.49,107.56,18804.0,105.8706,105.9296,105.8213,105.8902,18804.0
2024-09-11 15:10:00,107.57,107.61,107.53,107.6,15935.0,105.9001,105.9395,105.8607,105.9296,15935.0
2024-09-11 15:20:00,107.61,107.69,107.52,107.63,24284.0,105.9395,106.0182,105.8509,105.9592,24284.0
2024-09-11 15:30:00,107.66,107.71,107.48,107.49,34749.0,105.9887,106.0379,105.8115,105.8213,34749.0
2024-09-11 15:40:00,107.47,107.48,107.16,107.39,50903.0,105.8016,105.8115,105.4965,105.7229,50903.0
2024-09-11 15:50:00,107.4,107.46,107.18,107.32,264502.0,105.7327,105.7918,105.5161,105.654,264502.0
2024-09-12 09:30:00,107.43,107.79,107.12,107.26,35912.0,105.7623,106.1167,105.4571,105.5949,35912.0
2024-09-12 09:40:00,107.26,107.28,106.93,107.1,14411.0,105.5949,105.6146,105.27,105.4374,14411.0
2024-09-12 09:50:00,107.17,107.34,107.07,107.22,6626.0,105.5063,105.6737,105.4078,105.5555,6626.0
2024-09-12 10:00:00,107.14,107.4,106.98,107.32,15952.0,105.4768,105.7327,105.3192,105.654,15952.0
2024-09-12 10:10:00,107.34,107.48,107.29,107.39,7040.0,105.6737,105.8115,105.6244,105.7229,7040.0
2024-09-12 10:20:00,107.39,107.47,107.32,107.45,13670.0,105.7229,105.8016,105.654,105.7819,13670.0
2024-09-12 10:30:00,107.47,107.5,107.37,107.46,7009.0,105.8016,105.8312,105.7032,105.7918,7009.0
2024-09-12 10:40:00,107.47,107.67,107.42,107.64,9986.0,105.8016,105.9985,105.7524,105.969,9986.0
2024-09-12 10:50:00,107.59,107.59,107.1,107.12,12640.0,105.9198,105.9198,105.4374,105.4571,12640.0
2024-09-12 11:00:00,107.12,107.25,107.09,107.1,9225.0,105.4571,105.5851,105.4275,105.4374,9225.0
2024-09-12 11:10:00,107.09,107.23,107.05,107.14,13052.0,105.4275,105.5654,105.3882,105.4768,13052.0
2024-09-12 11:20:00,107.14,107.2,107.09,107.12,14734.0,105.4768,105.5358,105.4275,105.4571,14734.0
2024-09-12 11:30:00,107.11,107.21,107.09,107.16,27580.0,105.4472,105.5457,105.4275,105.4965,27580.0
2024-09-12 11:40:00,107.16,107.22,107.07,107.17,13908.0,105.4965,105.5555,105.4078,105.5063,13908.0
2024-09-12 11:50:00,107.18,107.18,107.1,107.16,12374.0,105.5161,105.5161,105.4374,105.4965,12374.0
2024-09-12 12:00:00,107.17,107.17,107.09,107.11,12347.0,105.5063,105.5063,105.4275,105.4472,12347.0
2024-09-12 12:10:00,107.11,107.25,107.07,107.25,10137.0,105.4472,105.5851,105.4078,105.5851,10137.0
2024-09-12 12:20:00,107.26,107.27,107.17,107.17,11496.0,105.5949,105.6047,105.5063,105.5063,11496.0
2024-09-12 12:30:00,107.16,107.41,107.14,107.28,9140.0,105.4965,105.7426,105.4768,105.6146,9140.0
2024-09-12 12:40:00,107.26,107.36,107.23,107.35,10345.0,105.5949,105.6933,105.5654,105.6835,10345.0
2024-09-12 12:50:00,107.35,107.51,107.35,107.47,25986.0,105.6835,105.841,105.6835,105.8016,25986.0
2024-09-12 13:00:00,107.48,107.51,107.42,107.48,7261.0,105.8115,105.841,105.7524,105.8115,7261.0
2024-09-12 13:10:00,107.48,107.5,107.41,107.43,9008.0,105.8115,105.8312,105.7426,105.7623,9008.0
2024-09-12 13:20:00,107.42,107.56,107.4,107.5,12304.0,105.7524,105.8902,105.7327,105.8312,12304.0
2024-09-12 13:30:00,107.51,107.61,107.46,107.58,26095.0,105.841,105.9395,105.7918,105.9099,26095.0
2024-09-12 13:40:00,107.59,107.75,107.55,107.71,11651.0,105.9198,106.0773,105.8804,106.0379,11651.0
2024-09-12 13:50:00,107.7,107.75,107.63,107.64,10232.0,106.0281,106.0773,105.9592,105.969,10232.0
2024-09-12 14:00:00,107.65,107.69,107.57,107.6,13225.0,105.9788,106.0182,105.9001,105.9296,13225.0
2024-09-12 14:10:00,107.62,107.78,107.55,107.55,8383.0,105.9493,106.1068,105.8804,105.8804,8383.0
2024-09-12 14:20:00,107.55,107.69,107.52,107.67,8942.0,105.8804,106.0182,105.8509,105.9985,8942.0
2024-09-12 14:30:00,107.67,107.71,107.64,107.68,13407.0,105.9985,106.0379,105.969,106.0084,13407.0
2024-09-12 14:40:00,107.67,107.69,107.63,107.64,10641.0,105.9985,106.0182,105.9592,105.969,10641.0
2024-09-12 14:50:00,107.65,107.65,107.42,107.58,17848.0,105.9788,105.9788,105.7524,105.9099,17848.0
2024-09-12 15:00:00,107.62,107.68,107.59,107.62,10080.0,105.9493,106.0084,105.9198,105.9493,10080.0
2024-09-12 15:10:00,107.61,107.73,107.61,107.71,12555.0,105.9395,106.0576,105.9395,106.0379,12555.0
2024-09-12 15:20:00,107.71,107.84,107.71,107.81,19412.0,106.0379,106.1659,106.0379,106.1364,19412.0
2024-09-12 15:30:00,107.81,107.99,107.78,107.94,28341.0,106.1364,106.3136,106.1068,106.2643,28341.0
2024-09-12 15:40:00,107.95,107.96,107.74,107.74,42883.0,106.2742,106.284,106.0674,106.0674,42883.0
2024-09-12 15:50:00,107.73,108.09,107.66,107.99,158006.0,106.0576,106.412,105.9887,106.3136,158006.0
2024-09-13 09:30:00,108.25,108.8,108.2,108.48,20128.0,106.5695,107.111,106.5203,106.796,20128.0
2024-09-13 09:40:00,108.46,108.49,108.09,108.26,13788.0,106.7763,106.8058,106.412,106.5794,13788.0
2024-09-13 09:50:00,108.23,108.39,108.12,108.34,18691.0,106.5498,106.7074,106.4415,106.6581,18691.0
2024-09-13 10:00:00,108.45,108.59,108.06,108.13,21140.0,106.7664,106.9043,106.3825,106.4514,21140.0
2024-09-13 10:10:00,108.2,108.53,108.16,108.44,14092.0,106.5203,106.8452,106.4809,106.7566,14092.0
2024-09-13 10:20:00,108.44,108.51,108.36,108.43,13540.0,106.7566,106.8255,106.6778,106.7467,13540.0
2024-09-13 10:30:00,108.42,108.46,108.33,108.45,13380.0,106.7369,106.7763,106.6483,106.7664,13380.0
2024-09-13 10:40:00,108.48,108.54,108.39,108.39,21263.0,106.796,106.855,106.7074,106.7074,21263.0
2024-09-13 10:50:00,108.38,108.48,108.25,108.31,25445.0,106.6975,106.796,106.5695,106.6286,25445.0
2024-09-13 11:00:00,108.31,108.33,108.2,108.23,21054.0,106.6286,106.6483,106.5203,106.5498,21054.0
2024-09-13 11:10:00,108.24,108.31,108.21,108.26,15277.0,106.5597,106.6286,106.5302,106.5794,15277.0
2024-09-13 11:20:00,108.26,108.42,108.25,108.39,19808.0,106.5794,106.7369,106.5695,106.7074,19808.0
2024-09-13 11:30:00,108.4,108.5,108.37,108.46,17705.0,106.7172,106.8156,106.6877,106.7763,17705.0
2024-09-13 11:40:00,108.48,108.62,108.45,108.62,43904.0,106.796,106.9338,106.7664,106.9338,43904.0
2024-09-13 11:50:00,108.61,108.66,108.56,108.56,11587.0,106.9239,106.9732,106.8747,106.8747,11587.0
2024-09-13 12:00:00,108.56,108.56,108.37,108.47,10468.0,106.8747,106.8747,106.6877,106.7861,10468.0
2024-09-13 12:10:00,108.45,108.45,108.24,108.32,10231.0,106.7664,106.7664,106.5597,106.6384,10231.0
2024-09-13 12:20:00,108.29,108.3,108.18,108.19,12642.0,106.6089,106.6188,106.5006,106.5105,12642.0
2024-09-13 12:30:00,108.18,108.22,108.12,108.21,11446.0,106.5006,106.54,106.4415,106.5302,11446.0
2024-09-13 12:40:00,108.22,108.35,108.22,108.29,19692.0,106.54,106.668,106.54,106.6089,19692.0
2024-09-13 12:50:00,108.28,108.4,108.21,108.22,22209.0,106.5991,106.7172,106.5302,106.54,22209.0
2024-09-13 13:00:00,108.23,108.38,108.23,108.38,12994.0,106.5498,106.6975,106.5498,106.6975,12994.0
2024-09-13 13:10:00,108.38,108.42,108.35,108.36,12696.0,106.6975,106.7369,106.668,106.6778,12696.0
2024-09-13 13:20:00,108.36,108.48,108.35,108.46,12618.0,106.6778,106.796,106.668,106.7763,12618.0
2024-09-13 13:30:00,108.47,108.54,108.41,108.5,13510.0,106.7861,106.855,106.727,106.8156,13510.0
2024-09-13 13:40:00,108.49,108.52,108.44,108.47,14685.0,106.8058,106.8353,106.7566,106.7861,14685.0
2024-09-13 13:50:00,108.47,108.49,108.42,108.46,10526.0,106.7861,106.8058,106.7369,106.7763,10526.0
2024-09-13 14:00:00,108.44,108.54,108.32,108.51,13514.0,106.7566,106.855,106.6384,106.8255,13514.0
2024-09-13 14:10:00,108.51,108.58,108.47,108.53,12889.0,106.8255,106.8944,106.7861,106.8452,12889.0
2024-09-13 14:20:00,108.53,108.53,108.27,108.28,20260.0,106.8452,106.8452,106.5892,106.5991,20260.0
2024-09-13 14:30:00,108.27,108.3,108.24,108.26,11595.0,106.5892,106.6188,106.5597,106.5794,11595.0
2024-09-13 14:40:00,108.27,108.35,108.25,108.29,14578.0,106.5892,106.668,106.5695,106.6089,14578.0
2024-09-13 14:50:00,108.29,108.3,108.23,108.3,13809.0,106.6089,106.6188,106.5498,106.6188,13809.0
2024-09-13 15:00:00,108.29,108.37,108.27,108.35,20049.0,106.6089,106.6877,106.5892,106.668,20049.0
2024-09-13 15:10:00,108.35,108.45,108.35,108.42,22687.0,106.668,106.7664,106.668,106.7369,22687.0
2024-09-13 15:20:00,108.42,108.54,108.41,108.51,38447.0,106.7369,106.855,106.727,106.8255,38447.0
2024-09-13 15:30:00,108.52,108.59,108.41,108.45,29520.0,106.8353,106.9043,106.727,106.7664,29520.0
2024-09-13 15:40:00,108.45,108.52,108.42,108.43,30956.0,106.7664,106.8353,106.7369,106.7467,30956.0
2024-09-13 15:50:00,108.44,108.6,108.43,108.59,130618.0,106.7566,106.9141,106.7467,106.9043,130618.0
2024-09-16 09:30:00,109.24,110.27,109.01,109.55,47642.0,107.5442,108.5582,107.3177,107.8493,47642.0
2024-09-16 09:40:00,109.55,109.55,108.92,109.15,14572.0,107.8493,107.8493,107.2291,107.4556,14572.0
2024-09-16 09:50:00,109.23,109.5,109.12,109.22,13522.0,107.5343,107.8001,107.426,107.5245,13522.0
2024-09-16 10:00:00,109.22,109.24,108.86,109.2,17077.0,107.5245,107.5442,107.1701,107.5048,17077.0
2024-09-16 10:10:00,109.27,109.41,109.04,109.29,10526.0,107.5737,107.7115,107.3473,107.5934,10526.0
2024-09-16 10:20:00,109.31,109.38,109.12,109.18,18359.0,107.6131,107.682,107.426,107.4851,18359.0
2024-09-16 10:30:00,109.15,109.21,109.04,109.17,14598.0,107.4556,107.5146,107.3473,107.4752,14598.0
2024-09-16 10:40:00,109.17,109.32,109.15,109.27,11067.0,107.4752,107.6229,107.4556,107.5737,11067.0
2024-09-16 10:50:00,109.28,109.3,109.06,109.29,10424.0,107.5835,107.6032,107.367,107.5934,10424.0
2024-09-16 11:00:00,109.29,109.35,109.17,109.2,12961.0,107.5934,107.6525,107.4752,107.5048,12961.0
2024-09-16 11:10:00,109.18,109.18,108.91,109.0,90360.0,107.4851,107.4851,107.2193,107.3079,90360.0
2024-09-16 11:20:00,109.02,109.12,109.01,109.06,19803.0,107.3276,107.426,107.3177,107.367,19803.0
2024-09-16 11:30:00,109.08,109.17,109.03,109.17,12851.0,107.3866,107.4752,107.3374,107.4752,12851.0
2024-09-16 11:40:00,109.18,109.3,109.17,109.26,13574.0,107.4851,107.6032,107.4752,107.5639,13574.0
2024-09-16 11:50:00,109.28,109.36,109.23,109.34,12889.0,107.5835,107.6623,107.5343,107.6426,12889.0
2024-09-16 12:00:00,109.33,109.41,109.31,109.39,11711.0,107.6328,107.7115,107.6131,107.6918,11711.0
2024-09-16 12:10:00,109.39,109.54,109.39,109.47,71511.0,107.6918,107.8395,107.6918,107.7706,71511.0
2024-09-16 12:20:00,109.46,109.61,109.45,109.57,10440.0,107.7607,107.9084,107.7509,107.869,10440.0
2024-09-16 12:30:00,109.57,109.64,109.56,109.63,10078.0,107.869,107.938,107.8592,107.9281,10078.0
2024-09-16 12:40:00,109.63,109.66,109.56,109.59,13204.0,107.9281,107.9576,107.8592,107.8887,13204.0
2024-09-16 12:50:00,109.58,109.58,109.48,109.51,12067.0,107.8789,107.8789,107.7804,107.81,12067.0
2024-09-16 13:00:00,109.51,109.54,109.44,109.53,14103.0,107.81,107.8395,107.7411,107.8297,14103.0
2024-09-16 13:10:00,109.53,109.55,109.47,109.52,10261.0,107.8297,107.8493,107.7706,107.8198,10261.0
2024-09-16 13:20:00,109.52,109.55,109.46,109.53,48722.0,107.8198,107.8493,107.7607,107.8297,48722.0
2024-09-16 13:30:00,109.55,109.61,109.46,109.59,12191.0,107.8493,107.9084,107.7607,107.8887,12191.0
2024-09-16 13:40:00,109.59,109.6,109.46,109.5,11305.0,107.8887,107.8986,107.7607,107.8001,11305.0
2024-09-16 13:50:00,109.51,109.59,109.48,109.58,9566.0,107.81,107.8887,107.7804,107.8789,9566.0
2024-09-16 14:00:00,109.57,109.64,109.54,109.62,10104.0,107.869,107.938,107.8395,107.9183,10104.0
2024-09-16 14:10:00,109.64,109.7,109.55,109.7,48366.0,107.938,107.997,107.8493,107.997,48366.0
2024-09-16 14:20:00,109.69,109.76,109.67,109.76,13524.0,107.9872,108.0561,107.9675,108.0561,13524.0
2024-09-16 14:30:00,109.75,109.76,109.69,109.72,9885.0,108.0462,108.0561,107.9872,108.0167,9885.0
2024-09-16 14:40:00,109.72,109.72,109.63,109.71,11106.0,108.0167,108.0167,107.9281,108.0069,11106.0
2024-09-16 14:50:00,109.71,109.74,109.66,109.72,10274.0,108.0069,108.0364,107.9576,108.0167,10274.0
2024-09-16 15:00:00,109.72,109.75,109.65,109.72,23116.0,108.0167,108.0462,107.9478,108.0167,23116.0
2024-09-16 15:10:00,109.71,109.74,109.65,109.68,17716.0,108.0069,108.0364,107.9478,107.9773,17716.0
2024-09-16 15:20:00,109.67,109.73,109.64,109.73,22961.0,107.9675,108.0266,107.938,108.0266,22961.0
2024-09-16 15:30:00,109.73,109.8,109.69,109.7,23277.0,108.0266,108.0955,107.9872,107.997,23277.0
2024-09-16 15:40:00,109.69,109.71,109.66,109.67,33468.0,107.9872,108.0069,107.9576,107.9675,33468.0
2024-09-16 15:50:00,109.67,110.26,109.63,110.18,365088.0,107.9675,108.5483,107.9281,108.4696,365088.0
2024-09-17 09:30:00,110.0,110.25,109.61,110.02,44459.0,108.2924,108.5385,107.9084,108.3121,44459.0
2024-09-17 09:40:00,109.99,110.0,109.49,109.79,59516.0,108.2825,108.2924,107.7903,108.0856,59516.0
2024-09-17 09:50:00,109.82,109.82,109.54,109.55,36833.0,108.1152,108.1152,107.8395,107.8493,36833.0
2024-09-17 10:00:00,109.57,109.86,109.54,109.84,19177.0,107.869,108.1545,107.8395,108.1348,19177.0
2024-09-17 10:10:00,109.82,110.09,109.76,110.01,15794.0,108.1152,108.381,108.0561,108.3022,15794.0
2024-09-17 10:20:00,110.02,110.13,109.94,109.99,24709.0,108.3121,108.4203,108.2333,108.2825,24709.0
2024-09-17 10:30:00,110.02,110.07,109.88,109.9,35576.0,108.3121,108.3613,108.1742,108.1939,35576.0
2024-09-17 10:40:00,109.9,109.9,109.72,109.83,19860.0,108.1939,108.1939,108.0167,108.125,19860.0
2024-09-17 10:50:00,109.83,109.92,109.78,109.83,20254.0,108.125,108.2136,108.0758,108.125,20254.0
2024-09-17 11:00:00,109.85,110.21,109.85,110.06,19645.0,108.1447,108.4991,108.1447,108.3514,19645.0
2024-09-17 11:10:00,110.08,110.1,109.92,110.06,14197.0,108.3711,108.3908,108.2136,108.3514,14197.0
2024-09-17 11:20:00,110.02,110.18,110.01,110.12,20731.0,108.3121,108.4696,108.3022,108.4105,20731.0
2024-09-17 11:30:00,110.11,110.23,110.09,110.11,12702.0,108.4007,108.5188,108.381,108.4007,12702.0
2024-09-17 11:40:00,110.11,110.11,109.99,110.0,19630.0,108.4007,108.4007,108.2825,108.2924,19630.0
2024-09-17 11:50:00,110.01,110.05,110.0,110.03,59631.0,108.3022,108.3416,108.2924,108.3219,59631.0
2024-09-17 12:00:00,110.02,110.02,109.75,109.75,42582.0,108.3121,108.3121,108.0462,108.0462,42582.0
2024-09-17 12:10:00,109.77,109.92,109.77,109.89,14813.0,108.0659,108.2136,108.0659,108.1841,14813.0
2024-09-17 12:20:00,109.9,109.97,109.84,109.93,17616.0,108.1939,108.2628,108.1348,108.2234,17616.0
2024-09-17 12:30:00,109.91,109.91,109.74,109.8,12032.0,108.2038,108.2038,108.0364,108.0955,12032.0
2024-09-17 12:40:00,109.82,109.84,109.41,109.44,12716.0,108.1152,108.1348,107.7115,107.7411,12716.0
2024-09-17 12:50:00,109.42,109.58,109.4,109.54,14600.0,107.7214,107.8789,107.7017,107.8395,14600.0
2024-09-17 13:00:00,109.52,109.6,109.49,109.56,12086.0,107.8198,107.8986,107.7903,107.8592,12086.0
2024-09-17 13:10:00,109.56,109.57,109.48,109.5,13995.0,107.8592,107.869,107.7804,107.8001,13995.0
2024-09-17 13:20:00,109.52,109.58,109.49,109.55,9711.0,107.8198,107.8789,107.7903,107.8493,9711.0
2024-09-17 13:30:00,109.56,109.62,109.5,109.62,14238.0,107.8592,107.9183,107.8001,107.9183,14238.0
2024-09-17 13:40:00,109.61,109.69,109.53,109.69,15519.0,107.9084,107.9872,107.8297,107.9872,15519.0
2024-09-17 13:50:00,109.7,109.78,109.67,109.7,16155.0,107.997,108.0758,107.9675,107.997,16155.0
2024-09-17 14:00:00,109.68,109.74,109.66,109.72,16455.0,107.9773,108.0364,107.9576,108.0167,16455.0
2024-09-17 14:10:00,109.73,109.76,109.56,109.57,20649.0,108.0266,108.0561,107.8592,107.869,20649.0
2024-09-17 14:20:00,109.58,109.62,109.48,109.54,127207.0,107.8789,107.9183,107.7804,107.8395,127207.0
2024-09-17 14:30:00,109.54,109.54,109.38,109.39,67520.0,107.8395,107.8395,107.682,107.6918,67520.0
2024-09-17 14:40:00,109.4,109.47,109.24,109.26,23299.0,107.7017,107.7706,107.5442,107.5639,23299.0
2024-09-17 14:50:00,109.26,109.33,109.23,109.24,18332.0,107.5639,107.6328,107.5343,107.5442,18332.0
2024-09-17 15:00:00,109.23,109.31,109.2,109.28,16992.0,107.5343,107.6131,107.5048,107.5835,16992.0
2024-09-17 15:10:00,109.28,109.34,109.22,109.23,21972.0,107.5835,107.6426,107.5245,107.5343,21972.0
2024-09-17 15:20:00,109.23,109.28,109.13,109.25,150439.0,107.5343,107.5835,107.4359,107.554,150439.0
2024-09-17 15:30:00,109.24,109.33,109.12,109.16,39067.0,107.5442,107.6328,107.426,107.4654,39067.0
2024-09-17 15:40:00,109.18,109.38,109.18,109.34,50336.0,107.4851,107.682,107.4851,107.6426,50336.0
2024-09-17 15:50:00,109.36,109.73,109.3,109.58,208352.0,107.6623,108.0266,107.6032,107.8789,208352.0
2024-09-18 09:30:00,109.72,109.72,109.23,109.6,38037.0,108.0167,108.0167,107.5343,107.8986,38037.0
2024-09-18 09:40:00,109.62,109.8,109.59,109.7,13917.0,107.9183,108.0955,107.8887,107.997,13917.0
2024-09-18 09:50:00,109.65,109.65,109.27,109.38,28144.0,107.9478,107.9478,107.5737,107.682,28144.0
2024-09-18 10:00:00,109.37,109.58,109.36,109.52,20548.0,107.6721,107.8789,107.6623,107.8198,20548.0
2024-09-18 10:10:00,109.52,109.52,109.29,109.33,12415.0,107.8198,107.8198,107.5934,107.6328,12415.0
2024-09-18 10:20:00,109.34,109.49,109.34,109.4,11181.0,107.6426,107.7903,107.6426,107.7017,11181.0
2024-09-18 10:30:00,109.4,109.41,109.19,109.24,22058.0,107.7017,107.7115,107.4949,107.5442,22058.0
2024-09-18 10:40:00,109.26,109.37,109.2,109.21,26479.0,107.5639,107.6721,107.5048,107.5146,26479.0
2024-09-18 10:50:00,109.2,109.37,109.19,109.32,17325.0,107.5048,107.6721,107.4949,107.6229,17325.0
2024-09-18 11:00:00,109.33,109.48,109.29,109.48,15650.0,107.6328,107.7804,107.5934,107.7804,15650.0
2024-09-18 11:10:00,109.46,109.62,109.39,109.61,12930.0,107.7607,107.9183,107.6918,107.9084,12930.0
2024-09-18 11:20:00,109.62,109.79,109.58,109.79,24219.0,107.9183,108.0856,107.8789,108.0856,24219.0
2024-09-18 11:30:00,109.8,109.87,109.75,109.86,14070.0,108.0955,108.1644,108.0462,108.1545,14070.0
2024-09-18 11:40:00,109.86,109.9,109.72,109.72,9102.0,108.1545,108.1939,108.0167,108.0167,9102.0
2024-09-18 11:50:00,109.7,109.71,109.6,109.6,13108.0,107.997,108.0069,107.8986,107.8986,13108.0
2024-09-18 12:00:00,109.6,109.61,109.46,109.5,8659.0,107.8986,107.9084,107.7607,107.8001,8659.0
2024-09-18 12:10:00,109.49,109.64,109.43,109.59,16191.0,107.7903,107.938,107.7312,107.8887,16191.0
2024-09-18 12:20:00,109.6,109.62,109.55,109.59,10269.0,107.8986,107.9183,107.8493,107.8887,10269.0
2024-09-18 12:30:00,109.59,109.91,109.58,109.91,57384.0,107.8887,108.2038,107.8789,108.2038,57384.0
2024-09-18 12:40:00,109.93,110.1,109.85,110.08,17108.0,108.2234,108.3908,108.1447,108.3711,17108.0
2024-09-18 12:50:00,110.08,110.14,110.05,110.11,19497.0,108.3711,108.4302,108.3416,108.4007,19497.0
2024-09-18 13:00:00,110.09,110.18,109.99,110.05,15060.0,108.381,108.4696,108.2825,108.3416,15060.0
2024-09-18 13:10:00,110.05,110.1,109.97,110.01,9222.0,108.3416,108.3908,108.2628,108.3022,9222.0
2024-09-18 13:20:00,110.01,110.02,109.88,110.0,14212.0,108.3022,108.3121,108.1742,108.2924,14212.0
2024-09-18 13:30:00,109.97,110.1,109.97,110.04,12165.0,108.2628,108.3908,108.2628,108.3317,12165.0
2024-09-18 13:40:00,110.04,110.04,109.83,109.85,22892.0,108.3317,108.3317,108.125,108.1447,22892.0
2024-09-18 13:50:00,109.83,109.86,109.74,109.76,11777.0,108.125,108.1545,108.0364,108.0561,11777.0
2024-09-18 14:00:00,109.56,110.55,109.56,109.65,38404.0,107.8592,108.8338,107.8592,107.9478,38404.0
2024-09-18 14:10:00,109.69,109.95,109.46,109.84,24825.0,107.9872,108.2431,107.7607,108.1348,24825.0
2024-09-18 14:20:00,109.84,109.94,109.53,109.59,10996.0,108.1348,108.2333,107.8297,107.8887,10996.0
2024-09-18 14:30:00,109.61,109.69,109.28,109.3,38432.0,107.9084,107.9872,107.5835,107.6032,38432.0
2024-09-18 14:40:00,109.28,109.48,109.16,109.45,46801.0,107.5835,107.7804,107.4654,107.7509,46801.0
2024-09-18 14:50:00,109.44,109.6,109.22,109.23,26043.0,107.7411,107.8986,107.5245,107.5343,26043.0
2024-09-18 15:00:00,109.22,109.56,109.16,109.42,21313.0,107.5245,107.8592,107.4654,107.7214,21313.0
2024-09-18 15:10:00,109.41,109.7,109.37,109.61,25656.0,107.7115,107.997,107.6721,107.9084,25656.0
2024-09-18 15:20:00,109.62,109.84,109.35,109.65,27729.0,107.9183,108.1348,107.6525,107.9478,27729.0
2024-09-18 15:30:00,109.65,109.72,109.2,109.34,41294.0,107.9478,108.0167,107.5048,107.6426,41294.0
2024-09-18 15:40:00,109.36,109.36,108.99,109.05,61874.0,107.6623,107.6623,107.298,107.3571,61874.0
2024-09-18 15:50:00,109.04,109.28,108.87,108.95,211075.0,107.3473,107.5835,107.1799,107.2587,211075.0
2024-09-19 09:30:00,109.33,109.44,108.41,108.41,44227.0,107.6328,107.7411,106.727,106.727,44227.0
2024-09-19 09:40:00,108.28,108.53,107.99,108.53,22787.0,106.5991,106.8452,106.3136,106.8452,22787.0
2024-09-19 09:50:00,108.57,108.57,108.23,108.47,20135.0,106.8846,106.8846,106.5498,106.7861,20135.0
2024-09-19 10:00:00,108.43,108.7,108.4,108.7,19185.0,106.7467,107.0125,106.7172,107.0125,19185.0
2024-09-19 10:10:00,108.72,108.76,108.42,108.49,21780.0,107.0322,107.0716,106.7369,106.8058,21780.0
2024-09-19 10:20:00,108.49,108.56,108.28,108.56,32894.0,106.8058,106.8747,106.5991,106.8747,32894.0
2024-09-19 10:30:00,108.59,108.62,108.35,108.4,21487.0,106.9043,106.9338,106.668,106.7172,21487.0
2024-09-19 10:40:00,108.4,108.43,108.12,108.18,17939.0,106.7172,106.7467,106.4415,106.5006,17939.0
2024-09-19 10:50:00,108.18,108.36,108.15,108.34,23350.0,106.5006,106.6778,106.4711,106.6581,23350.0
2024-09-19 11:00:00,108.34,108.34,108.06,108.09,14508.0,106.6581,106.6581,106.3825,106.412,14508.0
2024-09-19 11:10:00,108.12,108.16,108.06,108.13,11837.0,106.4415,106.4809,106.3825,106.4514,11837.0
2024-09-19 11:20:00,108.13,108.24,108.03,108.03,12449.0,106.4514,106.5597,106.3529,106.3529,12449.0
2024-09-19 11:30:00,108.0,108.1,107.94,107.95,13158.0,106.3234,106.4219,106.2643,106.2742,13158.0
2024-09-19 11:40:00,107.96,108.14,107.94,108.11,14095.0,106.284,106.4612,106.2643,106.4317,14095.0
2024-09-19 11:50:00,108.14,108.19,108.02,108.06,15218.0,106.4612,106.5105,106.3431,106.3825,15218.0
2024-09-19 12:00:00,108.06,108.2,108.06,108.19,10608.0,106.3825,106.5203,106.3825,106.5105,10608.0
2024-09-19 12:10:00,108.2,108.23,108.05,108.22,9683.0,106.5203,106.5498,106.3726,106.54,9683.0
2024-09-19 12:20:00,108.21,108.21,108.11,108.17,15047.0,106.5302,106.5302,106.4317,106.4908,15047.0
2024-09-19 12:30:00,108.17,108.32,108.17,108.2,11188.0,106.4908,106.6384,106.4908,106.5203,11188.0
2024-09-19 12:40:00,108.21,108.28,108.19,108.22,9113.0,106.5302,106.5991,106.5105,106.54,9113.0
2024-09-19 12:50:00,108.22,108.22,108.05,108.11,12230.0,106.54,106.54,106.3726,106.4317,12230.0
2024-09-19 13:00:00,108.11,108.21,108.08,108.2,9013.0,106.4317,106.5302,106.4022,106.5203,9013.0
2024-09-19 13:10:00,108.2,108.2,108.12,108.17,8972.0,106.5203,106.5203,106.4415,106.4908,8972.0
2024-09-19 13:20:00,108.17,108.23,108.15,108.22,10698.0,106.4908,106.5498,106.4711,106.54,10698.0
2024-09-19 13:30:00,108.22,108.33,108.22,108.32,9107.0,106.54,106.6483,106.54,106.6384,9107.0
2024-09-19 13:40:00,108.32,108.48,108.29,108.39,12654.0,106.6384,106.796,106.6089,106.7074,12654.0
2024-09-19 13:50:00,108.4,108.44,108.36,108.36,13942.0,106.7172,106.7566,106.6778,106.6778,13942.0
2024-09-19 14:00:00,108.36,108.44,108.28,108.28,18990.0,106.6778,106.7566,106.5991,106.5991,18990.0
2024-09-19 14:10:00,108.28,108.28,108.01,108.06,24713.0,106.5991,106.5991,106.3333,106.3825,24713.0
2024-09-19 14:20:00,108.07,108.22,108.07,108.22,15468.0,106.3923,106.54,106.3923,106.54,15468.0
2024-09-19 14:30:00,108.23,108.33,108.21,108.33,18224.0,106.5498,106.6483,106.5302,106.6483,18224.0
2024-09-19 14:40:00,108.34,108.4,108.24,108.27,16706.0,106.6581,106.7172,106.5597,106.5892,16706.0
2024-09-19 14:50:00,108.26,108.3,108.19,108.29,14003.0,106.5794,106.6188,106.5105,106.6089,14003.0
2024-09-19 15:00:00,108.28,108.41,108.28,108.32,20131.0,106.5991,106.727,106.5991,106.6384,20131.0
2024-09-19 15:10:00,108.33,108.43,108.31,108.33,20253.0,106.6483,106.7467,106.6286,106.6483,20253.0
2024-09-19 15:20:00,108.33,108.4,108.28,108.28,19538.0,106.6483,106.7172,106.5991,106.5991,19538.0
2024-09-19 15:30:00,108.26,108.28,108.2,108.27,37241.0,106.5794,106.5991,106.5203,106.5892,37241.0
2024-09-19 15:40:00,108.27,108.32,108.15,108.17,54406.0,106.5892,106.6384,106.4711,106.4908,54406.0
2024-09-19 15:50:00,108.16,108.21,107.81,107.88,242615.0,106.4809,106.5302,106.1364,106.2053,242615.0
2024-09-20 09:30:00,107.58,107.74,107.34,107.7,396865.0,105.9099,106.0674,105.6737,106.0281,396865.0
2024-09-20 09:40:00,107.68,107.78,107.42,107.68,10494.0,106.0084,106.1068,105.7524,106.0084,10494.0
2024-09-20 09:50:00,107.63,107.73,107.47,107.51,14807.0,105.9592,106.0576,105.8016,105.841,14807.0
2024-09-20 10:00:00,107.54,107.79,107.52,107.67,30238.0,105.8706,106.1167,105.8509,105.9985,30238.0
2024-09-20 10:10:00,107.7,107.88,107.55,107.86,17305.0,106.0281,106.2053,105.8804,106.1856,17305.0
2024-09-20 10:20:00,107.88,107.97,107.72,107.74,22672.0,106.2053,106.2939,106.0478,106.0674,22672.0
2024-09-20 10:30:00,107.74,107.85,107.72,107.75,37712.0,106.0674,106.1757,106.0478,106.0773,37712.0
2024-09-20 10:40:00,107.74,107.92,107.74,107.91,16215.0,106.0674,106.2447,106.0674,106.2348,16215.0
2024-09-20 10:50:00,107.9,108.05,107.85,107.87,14933.0,106.225,106.3726,106.1757,106.1954,14933.0
2024-09-20 11:00:00,107.87,107.97,107.83,107.95,9245.0,106.1954,106.2939,106.156,106.2742,9245.0
2024-09-20 11:10:00,107.98,108.11,107.97,108.06,13465.0,106.3037,106.4317,106.2939,106.3825,13465.0
2024-09-20 11:20:00,108.07,108.07,107.89,107.93,11652.0,106.3923,106.3923,106.2151,106.2545,11652.0
2024-09-20 11:30:00,107.92,107.94,107.79,107.81,13779.0,106.2447,106.2643,106.1167,106.1364,13779.0
2024-09-20 11:40:00,107.82,107.96,107.82,107.92,9758.0,106.1462,106.284,106.1462,106.2447,9758.0
2024-09-20 11:50:00,107.93,107.93,107.71,107.74,16389.0,106.2545,106.2545,106.0379,106.0674,16389.0
2024-09-20 12:00:00,107.73,107.75,107.67,107.74,17063.0,106.0576,106.0773,105.9985,106.0674,17063.0
2024-09-20 12:10:00,107.76,107.8,107.66,107.67,43865.0,106.0871,106.1265,105.9887,105.9985,43865.0
2024-09-20 12:20:00,107.66,107.77,107.61,107.71,17004.0,105.9887,106.097,105.9395,106.0379,17004.0
2024-09-20 12:30:00,107.72,107.74,107.64,107.64,24176.0,106.0478,106.0674,105.969,105.969,24176.0
2024-09-20 12:40:00,107.65,107.76,107.65,107.74,19051.0,105.9788,106.0871,105.9788,106.0674,19051.0
2024-09-20 12:50:00,107.73,107.76,107.54,107.58,27395.0,106.0576,106.0871,105.8706,105.9099,27395.0
2024-09-20 13:00:00,107.58,107.75,107.57,107.72,16323.0,105.9099,106.0773,105.9001,106.0478,16323.0
2024-09-20 13:10:00,107.72,107.78,107.71,107.72,20853.0,106.0478,106.1068,106.0379,106.0478,20853.0
2024-09-20 13:20:00,107.73,107.8,107.7,107.78,16921.0,106.0576,106.1265,106.0281,106.1068,16921.0
2024-09-20 13:30:00,107.78,107.81,107.76,107.81,21966.0,106.1068,106.1364,106.0871,106.1364,21966.0
2024-09-20 13:40:00,107.81,107.97,107.81,107.88,57413.0,106.1364,106.2939,106.1364,106.2053,57413.0
2024-09-20 13:50:00,107.92,107.92,107.75,107.88,14968.0,106.2447,106.2447,106.0773,106.2053,14968.0
2024-09-20 14:00:00,107.87,107.89,107.75,107.76,14304.0,106.1954,106.2151,106.0773,106.0871,14304.0
2024-09-20 14:10:00,107.76,107.76,107.57,107.62,22540.0,106.0871,106.0871,105.9001,105.9493,22540.0
2024-09-20 14:20:00,107.63,107.66,107.56,107.61,26516.0,105.9592,105.9887,105.8902,105.9395,26516.0
2024-09-20 14:30:00,107.59,107.67,107.47,107.5,25481.0,105.9198,105.9985,105.8016,105.8312,25481.0
2024-09-20 14:40:00,107.48,107.58,107.42,107.55,38242.0,105.8115,105.9099,105.7524,105.8804,38242.0
2024-09-20 14:50:00,107.53,107.58,107.49,107.51,33215.0,105.8607,105.9099,105.8213,105.841,33215.0
2024-09-20 15:00:00,107.48,107.61,107.42,107.42,49217.0,105.8115,105.9395,105.7524,105.7524,49217.0
2024-09-20 15:10:00,107.42,107.42,107.22,107.35,39407.0,105.7524,105.7524,105.5555,105.6835,39407.0
2024-09-20 15:20:00,107.35,107.46,107.26,107.26,34319.0,105.6835,105.7918,105.5949,105.5949,34319.0
2024-09-20 15:30:00,107.27,107.43,107.07,107.31,60821.0,105.6047,105.7623,105.4078,105.6441,60821.0
2024-09-20 15:40:00,107.29,107.68,107.26,107.59,72531.0,105.6244,106.0084,105.5949,105.9198,72531.0
2024-09-20 15:50:00,107.61,107.97,107.59,107.9,330792.0,105.9395,106.2939,105.9198,106.225,330792.0
2024-09-23 09:30:00,108.23,109.14,108.23,108.76,42724.0,106.5498,107.4457,106.5498,107.0716,42724.0
2024-09-23 09:40:00,108.85,108.94,108.39,108.58,12959.0,107.1602,107.2488,106.7074,106.8944,12959.0
2024-09-23 09:50:00,108.58,108.86,108.57,108.84,10963.0,106.8944,107.1701,106.8846,107.1504,10963.0
2024-09-23 10:00:00,108.84,108.95,108.74,108.9,21513.0,107.1504,107.2587,107.0519,107.2094,21513.0
2024-09-23 10:10:00,108.91,109.09,108.91,109.08,13824.0,107.2193,107.3965,107.2193,107.3866,13824.0
2024-09-23 10:20:00,109.08,109.29,109.08,109.29,14971.0,107.3866,107.5934,107.3866,107.5934,14971.0
2024-09-23 10:30:00,109.26,109.26,109.0,109.08,72440.0,107.5639,107.5639,107.3079,107.3866,72440.0
2024-09-23 10:40:00,109.09,109.45,109.09,109.39,17554.0,107.3965,107.7509,107.3965,107.6918,17554.0
2024-09-23 10:50:00,109.41,109.54,109.37,109.54,22279.0,107.7115,107.8395,107.6721,107.8395,22279.0
2024-09-23 11:00:00,109.54,109.54,109.42,109.48,20599.0,107.8395,107.8395,107.7214,107.7804,20599.0
2024-09-23 11:10:00,109.52,109.62,109.42,109.61,25848.0,107.8198,107.9183,107.7214,107.9084,25848.0
2024-09-23 11:20:00,109.63,109.77,109.63,109.72,20810.0,107.9281,108.0659,107.9281,108.0167,20810.0
2024-09-23 11:30:00,109.73,109.77,109.66,109.74,14523.0,108.0266,108.0659,107.9576,108.0364,14523.0
2024-09-23 11:40:00,109.75,109.75,109.64,109.68,16547.0,108.0462,108.0462,107.938,107.9773,16547.0
2024-09-23 11:50:00,109.68,109.7,109.58,109.59,15426.0,107.9773,107.997,107.8789,107.8887,15426.0
2024-09-23 12:00:00,109.58,109.68,109.51,109.68,11910.0,107.8789,107.9773,107.81,107.9773,11910.0
2024-09-23 12:10:00,109.69,109.69,109.55,109.61,9072.0,107.9872,107.9872,107.8493,107.9084,9072.0
2024-09-23 12:20:00,109.6,109.64,109.47,109.49,17484.0,107.8986,107.938,107.7706,107.7903,17484.0
2024-09-23 12:30:00,109.49,109.5,109.33,109.34,8445.0,107.7903,107.8001,107.6328,107.6426,8445.0
2024-09-23 12:40:00,109.33,109.35,109.22,109.35,16911.0,107.6328,107.6525,107.5245,107.6525,16911.0
2024-09-23 12:50:00,109.34,109.37,109.32,109.36,7570.0,107.6426,107.6721,107.6229,107.6623,7570.0
2024-09-23 13:00:00,109.37,109.43,109.36,109.4,8007.0,107.6721,107.7312,107.6623,107.7017,8007.0
2024-09-23 13:10:00,109.4,109.48,109.39,109.47,9694.0,107.7017,107.7804,107.6918,107.7706,9694.0
2024-09-23 13:20:00,109.47,109.5,109.42,109.45,9814.0,107.7706,107.8001,107.7214,107.7509,9814.0
2024-09-23 13:30:00,109.47,109.54,109.47,109.53,11875.0,107.7706,107.8395,107.7706,107.8297,11875.0
2024-09-23 13:40:00,109.53,109.62,109.51,109.59,21475.0,107.8297,107.9183,107.81,107.8887,21475.0
2024-09-23 13:50:00,109.62,109.64,109.58,109.6,11323.0,107.9183,107.938,107.8789,107.8986,11323.0
2024-09-23 14:00:00,109.59,109.64,109.57,109.64,11723.0,107.8887,107.938,107.869,107.938,11723.0
2024-09-23 14:10:00,109.64,109.64,109.58,109.61,9827.0,107.938,107.938,107.8789,107.9084,9827.0
2024-09-23 14:20:00,109.61,109.63,109.53,109.59,11347.0,107.9084,107.9281,107.8297,107.8887,11347.0
2024-09-23 14:30:00,109.58,109.7,109.54,109.7,10846.0,107.8789,107.997,107.8395,107.997,10846.0
2024-09-23 14:40:00,109.7,109.74,109.66,109.68,13618.0,107.997,108.0364,107.9576,107.9773,13618.0
2024-09-23 14:50:00,109.67,109.7,109.66,109.7,7384.0,107.9675,107.997,107.9576,107.997,7384.0
2024-09-23 15:00:00,109.69,109.81,109.66,109.8,11560.0,107.9872,108.1053,107.9576,108.0955,11560.0
2024-09-23 15:10:00,109.79,109.83,109.72,109.8,18298.0,108.0856,108.125,108.0167,108.0955,18298.0
2024-09-23 15:20:00,109.82,109.88,109.81,109.88,37167.0,108.1152,108.1742,108.1053,108.1742,37167.0
2024-09-23 15:30:00,109.88,110.06,109.85,109.99,22304.0,108.1742,108.3514,108.1447,108.2825,22304.0
2024-09-23 15:40:00,110.0,110.02,109.91,109.97,23780.0,108.2924,108.3121,108.2038,108.2628,23780.0
2024-09-23 15:50:00,109.97,110.11,109.96,110.01,150858.0,108.2628,108.4007,108.253,108.3022,150858.0
2024-09-24 09:30:00,109.25,109.35,108.91,109.02,53027.0,107.554,107.6525,107.2193,107.3276,53027.0
2024-09-24 09:40:00,109.15,109.17,108.84,108.97,9798.0,107.4556,107.4752,107.1504,107.2784,9798.0
2024-09-24 09:50:00,109.02,109.08,108.78,109.07,16654.0,107.3276,107.3866,107.0913,107.3768,16654.0
2024-09-24 10:00:00,109.05,109.56,108.9,109.56,22372.0,107.3571,107.8592,107.2094,107.8592,22372.0
2024-09-24 10:10:00,109.59,109.61,109.33,109.46,9437.0,107.8887,107.9084,107.6328,107.7607,9437.0
2024-09-24 10:20:00,109.46,109.53,109.37,109.42,20835.0,107.7607,107.8297,107.6721,107.7214,20835.0
2024-09-24 10:30:00,109.45,109.5,109.35,109.35,26241.0,107.7509,107.8001,107.6525,107.6525,26241.0
2024-09-24 10:40:00,109.35,109.55,109.35,109.5,51741.0,107.6525,107.8493,107.6525,107.8001,51741.0
2024-09-24 10:50:00,109.5,109.52,109.32,109.39,17238.0,107.8001,107.8198,107.6229,107.6918,17238.0
2024-09-24 11:00:00,109.39,109.4,109.18,109.26,11339.0,107.6918,107.7017,107.4851,107.5639,11339.0
2024-09-24 11:10:00,109.24,109.3,109.14,109.18,9927.0,107.5442,107.6032,107.4457,107.4851,9927.0
2024-09-24 11:20:00,109.17,109.24,109.13,109.18,10520.0,107.4752,107.5442,107.4359,107.4851,10520.0
2024-09-24 11:30:00,109.18,109.24,109.1,109.12,15868.0,107.4851,107.5442,107.4063,107.426,15868.0
2024-09-24 11:40:00,109.13,109.15,109.06,109.07,11051.0,107.4359,107.4556,107.367,107.3768,11051.0
2024-09-24 11:50:00,109.07,109.23,109.05,109.23,12012.0,107.3768,107.5343,107.3571,107.5343,12012.0
2024-09-24 12:00:00,109.23,109.23,109.01,109.07,11592.0,107.5343,107.5343,107.3177,107.3768,11592.0
2024-09-24 12:10:00,109.06,109.16,109.05,109.11,13689.0,107.367,107.4654,107.3571,107.4162,13689.0
2024-09-24 12:20:00,109.11,109.11,108.94,108.94,9576.0,107.4162,107.4162,107.2488,107.2488,9576.0
2024-09-24 12:30:00,108.95,108.95,108.89,108.94,5486.0,107.2587,107.2587,107.1996,107.2488,5486.0
2024-09-24 12:40:00,108.97,109.09,108.95,109.0,10177.0,107.2784,107.3965,107.2587,107.3079,10177.0
2024-09-24 12:50:00,109.01,109.07,108.98,109.04,9174.0,107.3177,107.3768,107.2882,107.3473,9174.0
2024-09-24 13:00:00,109.03,109.21,109.02,109.2,22438.0,107.3374,107.5146,107.3276,107.5048,22438.0
2024-09-24 13:10:00,109.2,109.34,109.2,109.32,20122.0,107.5048,107.6426,107.5048,107.6229,20122.0
2024-09-24 13:20:00,109.34,109.34,109.09,109.12,11323.0,107.6426,107.6426,107.3965,107.426,11323.0
2024-09-24 13:30:00,109.12,109.14,109.06,109.09,8105.0,107.426,107.4457,107.367,107.3965,8105.0
2024-09-24 13:40:00,109.08,109.1,109.04,109.09,10448.0,107.3866,107.4063,107.3473,107.3965,10448.0
2024-09-24 13:50:00,109.08,109.1,109.04,109.05,8209.0,107.3866,107.4063,107.3473,107.3571,8209.0
2024-09-24 14:00:00,109.06,109.13,109.05,109.08,11635.0,107.367,107.4359,107.3571,107.3866,11635.0
2024-09-24 14:10:00,109.06,109.07,109.02,109.03,15314.0,107.367,107.3768,107.3276,107.3374,15314.0
2024-09-24 14:20:00,109.04,109.09,109.01,109.08,10128.0,107.3473,107.3965,107.3177,107.3866,10128.0
2024-09-24 14:30:00,109.07,109.12,108.99,109.09,12517.0,107.3768,107.426,107.298,107.3965,12517.0
2024-09-24 14:40:00,109.09,109.15,109.08,109.13,11667.0,107.3965,107.4556,107.3866,107.4359,11667.0
2024-09-24 14:50:00,109.13,109.14,109.09,109.11,7137.0,107.4359,107.4457,107.3965,107.4162,7137.0
2024-09-24 15:00:00,109.09,109.12,109.06,109.11,12185.0,107.3965,107.426,107.367,107.4162,12185.0
2024-09-24 15:10:00,109.12,109.13,108.99,108.99,19972.0,107.426,107.4359,107.298,107.298,19972.0
2024-09-24 15:20:00,108.99,109.07,108.99,109.04,17871.0,107.298,107.3768,107.298,107.3473,17871.0
2024-09-24 15:30:00,109.03,109.08,108.89,108.9,29799.0,107.3374,107.3866,107.1996,107.2094,29799.0
2024-09-24 15:40:00,108.89,108.96,108.87,108.92,38442.0,107.1996,107.2685,107.1799,107.2291,38442.0
2024-09-24 15:50:00,108.93,109.21,108.92,109.12,134718.0,107.239,107.5146,107.2291,107.426,134718.0
2024-09-25 09:30:00,109.59,109.99,108.86,109.68,58919.0,107.8887,108.2825,107.1701,107.9773,58919.0
2024-09-25 09:40:00,109.65,109.91,109.62,109.67,23516.0,107.9478,108.2038,107.9183,107.9675,23516.0
2024-09-25 09:50:00,109.7,109.74,109.56,109.59,28488.0,107.997,108.0364,107.8592,107.8887,28488.0
2024-09-25 10:00:00,109.55,109.7,109.54,109.69,20470.0,107.8493,107.997,107.8395,107.9872,20470.0
2024-09-25 10:10:00,109.69,109.92,109.69,109.83,14198.0,107.9872,108.2136,107.9872,108.125,14198.0
2024-09-25 10:20:00,109.81,110.0,109.77,109.95,21220.0,108.1053,108.2924,108.0659,108.2431,21220.0
2024-09-25 10:30:00,109.93,109.95,109.73,109.76,24169.0,108.2234,108.2431,108.0266,108.0561,24169.0
2024-09-25 10:40:00,109.76,109.81,109.67,109.8,15852.0,108.0561,108.1053,107.9675,108.0955,15852.0
2024-09-25 10:50:00,109.8,109.92,109.75,109.88,12353.0,108.0955,108.2136,108.0462,108.1742,12353.0
2024-09-25 11:00:00,109.9,110.01,109.89,109.98,10606.0,108.1939,108.3022,108.1841,108.2727,10606.0
2024-09-25 11:10:00,109.98,110.06,109.84,110.01,15480.0,108.2727,108.3514,108.1348,108.3022,15480.0
2024-09-25 11:20:00,109.99,110.09,109.97,110.09,12844.0,108.2825,108.381,108.2628,108.381,12844.0
2024-09-25 11:30:00,110.08,110.19,110.06,110.07,13259.0,108.3711,108.4794,108.3514,108.3613,13259.0
2024-09-25 11:40:00,110.09,110.22,110.02,110.17,12701.0,108.381,108.5089,108.3121,108.4597,12701.0
2024-09-25 11:50:00,110.13,110.27,110.12,110.16,12544.0,108.4203,108.5582,108.4105,108.4499,12544.0
2024-09-25 12:00:00,110.13,110.34,110.13,110.31,16831.0,108.4203,108.6271,108.4203,108.5975,16831.0
2024-09-25 12:10:00,110.32,110.32,110.2,110.2,10653.0,108.6074,108.6074,108.4893,108.4893,10653.0
2024-09-25 12:20:00,110.17,110.21,110.06,110.17,10810.0,108.4597,108.4991,108.3514,108.4597,10810.0
2024-09-25 12:30:00,110.16,110.22,110.15,110.22,10778.0,108.4499,108.5089,108.44,108.5089,10778.0
2024-09-25 12:40:00,110.24,110.3,110.21,110.28,14193.0,108.5286,108.5877,108.4991,108.568,14193.0
2024-09-25 12:50:00,110.29,110.31,110.24,110.27,9291.0,108.5779,108.5975,108.5286,108.5582,9291.0
2024-09-25 13:00:00,110.28,110.36,110.24,110.25,21088.0,108.568,108.6468,108.5286,108.5385,21088.0
2024-09-25 13:10:00,110.25,110.32,110.25,110.27,14196.0,108.5385,108.6074,108.5385,108.5582,14196.0
2024-09-25 13:20:00,110.27,110.27,110.05,110.07,10371.0,108.5582,108.5582,108.3416,108.3613,10371.0
2024-09-25 13:30:00,110.06,110.06,109.92,109.98,15222.0,108.3514,108.3514,108.2136,108.2727,15222.0
2024-09-25 13:40:00,109.98,110.14,109.95,110.11,27206.0,108.2727,108.4302,108.2431,108.4007,27206.0
2024-09-25 13:50:00,110.11,110.23,110.09,110.09,42357.0,108.4007,108.5188,108.381,108.381,42357.0
2024-09-25 14:00:00,110.06,110.08,109.96,109.97,15147.0,108.3514,108.3711,108.253,108.2628,15147.0
2024-09-25 14:10:00,109.98,110.04,109.91,109.92,12700.0,108.2727,108.3317,108.2038,108.2136,12700.0
2024-09-25 14:20:00,109.91,110.0,109.89,109.96,11510.0,108.2038,108.2924,108.1841,108.253,11510.0
2024-09-25 14:30:00,109.95,109.99,109.89,109.95,20304.0,108.2431,108.2825,108.1841,108.2431,20304.0
2024-09-25 14:40:00,109.94,109.95,109.85,109.9,9339.0,108.2333,108.2431,108.1447,108.1939,9339.0
2024-09-25 14:50:00,109.91,109.95,109.86,109.89,19733.0,108.2038,108.2431,108.1545,108.1841,19733.0
2024-09-25 15:00:00,109.89,109.89,109.79,109.8,22664.0,108.1841,108.1841,108.0856,108.0955,22664.0
2024-09-25 15:10:00,109.82,109.82,109.65,109.68,24553.0,108.1152,108.1152,107.9478,107.9773,24553.0
2024-09-25 15:20:00,109.68,109.75,109.67,109.7,22203.0,107.9773,108.0462,107.9675,107.997,22203.0
2024-09-25 15:30:00,109.7,109.72,109.57,109.59,37368.0,107.997,108.0167,107.869,107.8887,37368.0
2024-09-25 15:40:00,109.59,109.72,109.55,109.72,28369.0,107.8887,108.0167,107.8493,108.0167,28369.0
2024-09-25 15:50:00,109.72,109.72,109.59,109.69,115679.0,108.0167,108.0167,107.8887,107.9872,115679.0
2024-09-26 09:30:00,109.19,109.93,109.19,109.23,90784.0,107.4949,108.2234,107.4949,107.5343,90784.0
2024-09-26 09:40:00,109.29,109.65,109.22,109.64,21598.0,107.5934,107.9478,107.5245,107.938,21598.0
2024-09-26 09:50:00,109.65,109.93,109.6,109.92,29237.0,107.9478,108.2234,107.8986,108.2136,29237.0
2024-09-26 10:00:00,109.92,109.99,109.74,109.88,17584.0,108.2136,108.2825,108.0364,108.1742,17584.0
2024-09-26 10:10:00,109.87,109.93,109.77,109.77,15398.0,108.1644,108.2234,108.0659,108.0659,15398.0
2024-09-26 10:20:00,109.78,109.78,109.53,109.7,19676.0,108.0758,108.0758,107.8297,107.997,19676.0
2024-09-26 10:30:00,109.73,110.38,109.69,110.38,87779.0,108.0266,108.6665,107.9872,108.6665,87779.0
2024-09-26 10:40:00,110.38,110.6,110.27,110.49,16139.0,108.6665,108.883,108.5582,108.7748,16139.0
2024-09-26 10:50:00,110.47,110.87,110.42,110.81,24667.0,108.7551,109.1489,108.7058,109.0898,24667.0
2024-09-26 11:00:00,110.76,110.78,110.36,110.41,10758.0,109.0406,109.0603,108.6468,108.696,10758.0
2024-09-26 11:10:00,110.4,110.48,110.31,110.48,9094.0,108.6862,108.7649,108.5975,108.7649,9094.0
2024-09-26 11:20:00,110.48,110.55,110.37,110.43,14741.0,108.7649,108.8338,108.6566,108.7157,14741.0
2024-09-26 11:30:00,110.42,110.5,110.41,110.44,9925.0,108.7058,108.7846,108.696,108.7255,9925.0
2024-09-26 11:40:00,110.45,110.51,110.42,110.43,11190.0,108.7354,108.7944,108.7058,108.7157,11190.0
2024-09-26 11:50:00,110.42,110.49,110.36,110.41,8990.0,108.7058,108.7748,108.6468,108.696,8990.0
2024-09-26 12:00:00,110.39,110.4,110.27,110.27,11414.0,108.6763,108.6862,108.5582,108.5582,11414.0
2024-09-26 12:10:00,110.28,110.31,110.2,110.23,11200.0,108.568,108.5975,108.4893,108.5188,11200.0
2024-09-26 12:20:00,110.24,110.26,110.16,110.16,9930.0,108.5286,108.5483,108.4499,108.4499,9930.0
2024-09-26 12:30:00,110.17,110.19,110.13,110.18,9076.0,108.4597,108.4794,108.4203,108.4696,9076.0
2024-09-26 12:40:00,110.17,110.24,110.15,110.16,7895.0,108.4597,108.5286,108.44,108.4499,7895.0
2024-09-26 12:50:00,110.16,110.26,110.09,110.21,15394.0,108.4499,108.5483,108.381,108.4991,15394.0
2024-09-26 13:00:00,110.23,110.44,110.23,110.37,11965.0,108.5188,108.7255,108.5188,108.6566,11965.0
2024-09-26 13:10:00,110.37,110.39,110.29,110.32,8800.0,108.6566,108.6763,108.5779,108.6074,8800.0
2024-09-26 13:20:00,110.32,110.41,110.29,110.39,9494.0,108.6074,108.696,108.5779,108.6763,9494.0
2024-09-26 13:30:00,110.41,110.52,110.41,110.46,7901.0,108.696,108.8043,108.696,108.7452,7901.0
2024-09-26 13:40:00,110.45,110.49,110.44,110.46,7864.0,108.7354,108.7748,108.7255,108.7452,7864.0
2024-09-26 13:50:00,110.47,110.55,110.37,110.5,14314.0,108.7551,108.8338,108.6566,108.7846,14314.0
2024-09-26 14:00:00,110.51,110.51,110.41,110.48,8562.0,108.7944,108.7944,108.696,108.7649,8562.0
2024-09-26 14:10:00,110.47,110.59,110.47,110.52,18004.0,108.7551,108.8732,108.7551,108.8043,18004.0
2024-09-26 14:20:00,110.53,110.54,110.39,110.42,10124.0,108.8141,108.824,108.6763,108.7058,10124.0
2024-09-26 14:30:00,110.4,110.41,110.26,110.26,13900.0,108.6862,108.696,108.5483,108.5483,13900.0
2024-09-26 14:40:00,110.26,110.29,110.23,110.29,17811.0,108.5483,108.5779,108.5188,108.5779,17811.0
2024-09-26 14:50:00,110.29,110.31,110.24,110.29,14497.0,108.5779,108.5975,108.5286,108.5779,14497.0
2024-09-26 15:00:00,110.3,110.34,110.16,110.16,12653.0,108.5877,108.6271,108.4499,108.4499,12653.0
2024-09-26 15:10:00,110.16,110.22,110.08,110.16,14590.0,108.4499,108.5089,108.3711,108.4499,14590.0
2024-09-26 15:20:00,110.16,110.16,110.03,110.09,21666.0,108.4499,108.4499,108.3219,108.381,21666.0
2024-09-26 15:30:00,110.09,110.1,109.98,109.99,18351.0,108.381,108.3908,108.2727,108.2825,18351.0
2024-09-26 15:40:00,110.01,110.02,109.94,109.98,33300.0,108.3022,108.3121,108.2333,108.2727,33300.0
2024-09-26 15:50:00,109.99,110.2,109.97,110.08,110003.0,108.2825,108.4893,108.2628,108.3711,110003.0
2024-09-27 09:30:00,110.02,110.27,109.79,109.97,38464.0,108.3121,108.5582,108.0856,108.2628,38464.0
2024-09-27 09:40:00,110.0,110.0,109.73,109.79,10496.0,108.2924,108.2924,108.0266,108.0856,10496.0
2024-09-27 09:50:00,109.78,109.86,109.68,109.86,10234.0,108.0758,108.1545,107.9773,108.1545,10234.0
2024-09-27 10:00:00,109.86,109.96,109.7,109.9,12943.0,108.1545,108.253,107.997,108.1939,12943.0
2024-09-27 10:10:00,109.83,110.26,109.83,110.26,17097.0,108.125,108.5483,108.125,108.5483,17097.0
2024-09-27 10:20:00,110.28,110.52,110.15,110.4,9208.0,108.568,108.8043,108.44,108.6862,9208.0
2024-09-27 10:30:00,110.41,110.57,110.4,110.45,11775.0,108.696,108.8535,108.6862,108.7354,11775.0
2024-09-27 10:40:00,110.45,110.53,110.27,110.51,10033.0,108.7354,108.8141,108.5582,108.7944,10033.0
2024-09-27 10:50:00,110.59,110.71,110.59,110.69,16200.0,108.8732,108.9913,108.8732,108.9717,16200.0
2024-09-27 11:00:00,110.68,110.83,110.62,110.81,12796.0,108.9618,109.1095,108.9027,109.0898,12796.0
2024-09-27 11:10:00,110.83,110.91,110.79,110.87,12035.0,109.1095,109.1882,109.0701,109.1489,12035.0
2024-09-27 11:20:00,110.89,110.97,110.83,110.9,10431.0,109.1685,109.2473,109.1095,109.1784,10431.0
2024-09-27 11:30:00,110.9,110.94,110.85,110.88,6475.0,109.1784,109.2178,109.1292,109.1587,6475.0
2024-09-27 11:40:00,110.87,110.88,110.76,110.84,7799.0,109.1489,109.1587,109.0406,109.1193,7799.0
2024-09-27 11:50:00,110.83,110.9,110.78,110.83,13777.0,109.1095,109.1784,109.0603,109.1095,13777.0
2024-09-27 12:00:00,110.82,110.87,110.75,110.87,9960.0,109.0996,109.1489,109.0307,109.1489,9960.0
2024-09-27 12:10:00,110.87,110.92,110.79,110.82,13377.0,109.1489,109.1981,109.0701,109.0996,13377.0
2024-09-27 12:20:00,110.82,110.82,110.64,110.67,8107.0,109.0996,109.0996,108.9224,108.952,8107.0
2024-09-27 12:30:00,110.68,110.69,110.58,110.63,9633.0,108.9618,108.9717,108.8634,108.9126,9633.0
2024-09-27 12:40:00,110.63,110.78,110.62,110.68,14013.0,108.9126,109.0603,108.9027,108.9618,14013.0
2024-09-27 12:50:00,110.67,110.72,110.63,110.7,10148.0,108.952,109.0012,108.9126,108.9815,10148.0
2024-09-27 13:00:00,110.71,110.74,110.56,110.61,9262.0,108.9913,109.0209,108.8437,108.8929,9262.0
2024-09-27 13:10:00,110.61,110.61,110.53,110.61,8926.0,108.8929,108.8929,108.8141,108.8929,8926.0
2024-09-27 13:20:00,110.6,110.63,110.51,110.53,46224.0,108.883,108.9126,108.7944,108.8141,46224.0
2024-09-27 13:30:00,110.52,110.54,110.43,110.48,15131.0,108.8043,108.824,108.7157,108.7649,15131.0
2024-09-27 13:40:00,110.47,110.71,110.45,110.71,28691.0,108.7551,108.9913,108.7354,108.9913,28691.0
2024-09-27 13:50:00,110.71,110.75,110.59,110.62,11383.0,108.9913,109.0307,108.8732,108.9027,11383.0
2024-09-27 14:00:00,110.61,110.63,110.57,110.62,8216.0,108.8929,108.9126,108.8535,108.9027,8216.0
2024-09-27 14:10:00,110.63,110.67,110.61,110.65,27609.0,108.9126,108.952,108.8929,108.9323,27609.0
2024-09-27 14:20:00,110.65,110.96,110.61,110.83,117515.0,108.9323,109.2375,108.8929,109.1095,117515.0
2024-09-27 14:30:00,110.84,110.85,110.51,110.51,11963.0,109.1193,109.1292,108.7944,108.7944,11963.0
2024-09-27 14:40:00,110.53,110.64,110.51,110.55,16378.0,108.8141,108.9224,108.7944,108.8338,16378.0
2024-09-27 14:50:00,110.55,110.72,110.51,110.71,12019.0,108.8338,109.0012,108.7944,108.9913,12019.0
2024-09-27 15:00:00,110.71,110.77,110.6,110.61,30071.0,108.9913,109.0504,108.883,108.8929,30071.0
2024-09-27 15:10:00,110.6,110.67,110.54,110.62,67453.0,108.883,108.952,108.824,108.9027,67453.0
2024-09-27 15:20:00,110.6,110.64,110.5,110.55,25021.0,108.883,108.9224,108.7846,108.8338,25021.0
2024-09-27 15:30:00,110.54,110.61,110.47,110.52,34401.0,108.824,108.8929,108.7551,108.8043,34401.0
2024-09-27 15:40:00,110.51,110.51,110.38,110.41,37693.0,108.7944,108.7944,108.6665,108.696,37693.0
2024-09-27 15:50:00,110.4,110.6,110.39,110.59,164422.0,108.6862,108.883,108.6763,108.8732,164422.0
2024-09-30 09:30:00,110.71,111.0,110.17,110.19,58137.0,108.9913,109.2768,108.4597,108.4794,58137.0
2024-09-30 09:40:00,110.2,110.41,110.02,110.37,12960.0,108.4893,108.696,108.3121,108.6566,12960.0
2024-09-30 09:50:00,110.36,110.58,110.17,110.55,14481.0,108.6468,108.8634,108.4597,108.8338,14481.0
2024-09-30 10:00:00,110.55,110.73,110.5,110.66,13735.0,108.8338,109.011,108.7846,108.9421,13735.0
2024-09-30 10:10:00,110.66,110.88,110.5,110.8,14599.0,108.9421,109.1587,108.7846,109.0799,14599.0
2024-09-30 10:20:00,110.77,111.11,110.76,110.96,18018.0,109.0504,109.3851,109.0406,109.2375,18018.0
2024-09-30 10:30:00,110.95,111.09,110.9,111.04,9662.0,109.2276,109.3654,109.1784,109.3162,9662.0
2024-09-30 10:40:00,111.03,111.32,111.01,111.26,15597.0,109.3064,109.5919,109.2867,109.5328,15597.0
2024-09-30 10:50:00,111.24,111.27,111.18,111.2,9024.0,109.5131,109.5426,109.454,109.4737,9024.0
2024-09-30 11:00:00,111.21,111.24,111.02,111.05,10646.0,109.4836,109.5131,109.2965,109.3261,10646.0
2024-09-30 11:10:00,111.06,111.15,111.04,111.13,9849.0,109.3359,109.4245,109.3162,109.4048,9849.0
2024-09-30 11:20:00,111.13,111.22,111.09,111.22,18624.0,109.4048,109.4934,109.3654,109.4934,18624.0
2024-09-30 11:30:00,111.22,111.51,111.22,111.41,30652.0,109.4934,109.7789,109.4934,109.6805,30652.0
2024-09-30 11:40:00,111.42,111.5,111.32,111.35,16345.0,109.6903,109.7691,109.5919,109.6214,16345.0
2024-09-30 11:50:00,111.36,111.51,111.36,111.46,17757.0,109.6312,109.7789,109.6312,109.7297,17757.0
2024-09-30 12:00:00,111.46,111.51,111.42,111.45,13880.0,109.7297,109.7789,109.6903,109.7199,13880.0
2024-09-30 12:10:00,111.43,111.61,111.43,111.54,18356.0,109.7002,109.8774,109.7002,109.8085,18356.0
2024-09-30 12:20:00,111.55,111.56,111.48,111.48,13445.0,109.8183,109.8281,109.7494,109.7494,13445.0
2024-09-30 12:30:00,111.5,111.56,111.45,111.5,14480.0,109.7691,109.8281,109.7199,109.7691,14480.0
2024-09-30 12:40:00,111.5,111.5,111.29,111.3,18443.0,109.7691,109.7691,109.5623,109.5722,18443.0
2024-09-30 12:50:00,111.3,111.33,111.21,111.29,23457.0,109.5722,109.6017,109.4836,109.5623,23457.0
2024-09-30 13:00:00,111.28,111.43,111.24,111.42,15277.0,109.5525,109.7002,109.5131,109.6903,15277.0
2024-09-30 13:10:00,111.43,111.43,111.35,111.38,14296.0,109.7002,109.7002,109.6214,109.6509,14296.0
2024-09-30 13:20:00,111.38,111.38,111.29,111.29,15108.0,109.6509,109.6509,109.5623,109.5623,15108.0
2024-09-30 13:30:00,111.3,111.37,111.26,111.28,19875.0,109.5722,109.6411,109.5328,109.5525,19875.0
2024-09-30 13:40:00,111.28,111.29,111.21,111.22,14476.0,109.5525,109.5623,109.4836,109.4934,14476.0
2024-09-30 13:50:00,111.22,111.24,111.1,111.15,17360.0,109.4934,109.5131,109.3753,109.4245,17360.0
2024-09-30 14:00:00,111.13,111.2,111.07,111.2,22848.0,109.4048,109.4737,109.3458,109.4737,22848.0
2024-09-30 14:10:00,111.19,111.2,111.0,111.03,27038.0,109.4639,109.4737,109.2768,109.3064,27038.0
2024-09-30 14:20:00,111.02,111.05,110.79,111.05,29135.0,109.2965,109.3261,109.0701,109.3261,29135.0
2024-09-30 14:30:00,111.1,111.2,110.99,111.17,27973.0,109.3753,109.4737,109.267,109.4442,27973.0
2024-09-30 14:40:00,111.18,111.28,111.16,111.21,29094.0,109.454,109.5525,109.4344,109.4836,29094.0
2024-09-30 14:50:00,111.22,111.3,111.19,111.23,25020.0,109.4934,109.5722,109.4639,109.5033,25020.0
2024-09-30 15:00:00,111.22,111.23,111.15,111.23,29293.0,109.4934,109.5033,109.4245,109.5033,29293.0
2024-09-30 15:10:00,111.23,111.53,111.23,111.53,45145.0,109.5033,109.7986,109.5033,109.7986,45145.0
2024-09-30 15:20:00,111.53,111.59,111.49,111.53,40148.0,109.7986,109.8577,109.7592,109.7986,40148.0
2024-09-30 15:30:00,111.52,111.83,111.5,111.8,67234.0,109.7888,110.094,109.7691,110.0644,67234.0
2024-09-30 15:40:00,111.81,111.99,111.77,111.94,84841.0,110.0743,110.2515,110.0349,110.2022,84841.0
2024-09-30 15:50:00,111.94,112.1,111.76,111.79,318386.0,110.2022,110.3598,110.025,110.0546,318386.0
2024-10-01 09:30:00,111.77,111.83,111.35,111.69,44832.0,110.0349,110.094,109.6214,109.9561,44832.0
2024-10-01 09:40:00,111.66,111.86,111.14,111.14,64287.0,109.9266,110.1235,109.4147,109.4147,64287.0
2024-10-01 09:50:00,111.17,111.58,111.17,111.56,20453.0,109.4442,109.8478,109.4442,109.8281,20453.0
2024-10-01 10:00:00,111.52,111.67,111.27,111.44,20762.0,109.7888,109.9364,109.5426,109.71,20762.0
2024-10-01 10:10:00,111.47,111.71,111.42,111.55,18660.0,109.7395,109.9758,109.6903,109.8183,18660.0
2024-10-01 10:20:00,111.57,111.82,111.57,111.78,19387.0,109.838,110.0841,109.838,110.0447,19387.0
2024-10-01 10:30:00,111.8,112.16,111.78,112.07,16589.0,110.0644,110.4188,110.0447,110.3302,16589.0
2024-10-01 10:40:00,112.1,112.19,111.96,111.96,26322.0,110.3598,110.4484,110.2219,110.2219,26322.0
2024-10-01 10:50:00,111.96,112.05,111.88,112.04,25520.0,110.2219,110.3105,110.1432,110.3007,25520.0
2024-10-01 11:00:00,112.03,112.04,111.75,111.81,16460.0,110.2908,110.3007,110.0152,110.0743,16460.0
2024-10-01 11:10:00,111.82,112.05,111.72,112.05,12628.0,110.0841,110.3105,109.9857,110.3105,12628.0
2024-10-01 11:20:00,112.07,112.44,112.06,112.4,25882.0,110.3302,110.6945,110.3204,110.6551,25882.0
2024-10-01 11:30:00,112.41,112.58,112.41,112.58,18989.0,110.6649,110.8323,110.6649,110.8323,18989.0
2024-10-01 11:40:00,112.56,112.7,112.52,112.7,15470.0,110.8126,110.9504,110.7732,110.9504,15470.0
2024-10-01 11:50:00,112.68,112.83,112.63,112.78,15120.0,110.9308,111.0784,110.8815,111.0292,15120.0
2024-10-01 12:00:00,112.76,112.81,112.7,112.7,7265.0,111.0095,111.0587,110.9504,110.9504,7265.0
2024-10-01 12:10:00,112.69,112.72,112.59,112.72,7176.0,110.9406,110.9701,110.8422,110.9701,7176.0
2024-10-01 12:20:00,112.69,112.73,112.67,112.72,9371.0,110.9406,110.98,110.9209,110.9701,9371.0
2024-10-01 12:30:00,112.73,112.74,112.5,112.65,10875.0,110.98,110.9898,110.7536,110.9012,10875.0
2024-10-01 12:40:00,112.64,112.67,112.47,112.49,6071.0,110.8914,110.9209,110.724,110.7437,6071.0
2024-10-01 12:50:00,112.53,112.73,112.53,112.65,9426.0,110.7831,110.98,110.7831,110.9012,9426.0
2024-10-01 13:00:00,112.63,112.64,112.5,112.59,5626.0,110.8815,110.8914,110.7536,110.8422,5626.0
2024-10-01 13:10:00,112.62,112.62,112.47,112.56,9772.0,110.8717,110.8717,110.724,110.8126,9772.0
2024-10-01 13:20:00,112.57,112.57,112.36,112.38,8960.0,110.8225,110.8225,110.6157,110.6354,8960.0
2024-10-01 13:30:00,112.38,112.53,112.35,112.51,10094.0,110.6354,110.7831,110.6059,110.7634,10094.0
2024-10-01 13:40:00,112.49,112.7,112.49,112.65,12615.0,110.7437,110.9504,110.7437,110.9012,12615.0
2024-10-01 13:50:00,112.64,112.74,112.61,112.73,6971.0,110.8914,110.9898,110.8618,110.98,6971.0
2024-10-01 14:00:00,112.74,112.82,112.69,112.74,17311.0,110.9898,111.0686,110.9406,110.9898,17311.0
2024-10-01 14:10:00,112.73,112.76,112.64,112.72,6909.0,110.98,111.0095,110.8914,110.9701,6909.0
2024-10-01 14:20:00,112.71,112.76,112.67,112.74,12537.0,110.9603,111.0095,110.9209,110.9898,12537.0
2024-10-01 14:30:00,112.76,112.89,112.76,112.87,18057.0,111.0095,111.1375,111.0095,111.1178,18057.0
2024-10-01 14:40:00,112.87,112.9,112.77,112.89,39169.0,111.1178,111.1473,111.0194,111.1375,39169.0
2024-10-01 14:50:00,112.89,112.96,112.87,112.95,15398.0,111.1375,111.2064,111.1178,111.1966,15398.0
2024-10-01 15:00:00,112.94,112.95,112.8,112.87,18399.0,111.1867,111.1966,111.0489,111.1178,18399.0
2024-10-01 15:10:00,112.86,112.9,112.8,112.82,23379.0,111.108,111.1473,111.0489,111.0686,23379.0
2024-10-01 15:20:00,112.83,112.95,112.83,112.95,21605.0,111.0784,111.1966,111.0784,111.1966,21605.0
2024-10-01 15:30:00,112.94,112.95,112.76,112.93,33561.0,111.1867,111.1966,111.0095,111.1769,33561.0
2024-10-01 15:40:00,112.93,112.95,112.81,112.85,36316.0,111.1769,111.1966,111.0587,111.0981,36316.0
2024-10-01 15:50:00,112.86,112.86,112.69,112.83,125971.0,111.108,111.108,110.9406,111.0784,125971.0
2024-10-02 09:30:00,113.06,113.49,112.43,113.39,42995.0,111.3049,111.7282,110.6846,111.6297,42995.0
2024-10-02 09:40:00,113.37,113.93,113.13,113.8,9037.0,111.61,112.1614,111.3738,112.0334,9037.0
2024-10-02 09:50:00,113.81,113.85,113.54,113.69,40341.0,112.0432,112.0826,111.7774,111.9251,40341.0
2024-10-02 10:00:00,113.67,113.68,113.38,113.64,32795.0,111.9054,111.9152,111.6199,111.8759,32795.0
2024-10-02 10:10:00,113.68,113.82,113.49,113.61,20750.0,111.9152,112.0531,111.7282,111.8463,20750.0
2024-10-02 10:20:00,113.66,113.73,113.46,113.48,19680.0,111.8955,111.9645,111.6986,111.7183,19680.0
2024-10-02 10:30:00,113.46,113.73,113.27,113.73,23536.0,111.6986,111.9645,111.5116,111.9645,23536.0
2024-10-02 10:40:00,113.72,113.91,113.71,113.91,21113.0,111.9546,112.1417,111.9448,112.1417,21113.0
2024-10-02 10:50:00,113.93,113.98,113.78,113.8,19581.0,112.1614,112.2106,112.0137,112.0334,19581.0
2024-10-02 11:00:00,113.78,113.84,113.71,113.83,11657.0,112.0137,112.0728,111.9448,112.0629,11657.0
2024-10-02 11:10:00,113.84,113.85,113.74,113.8,15517.0,112.0728,112.0826,111.9743,112.0334,15517.0
2024-10-02 11:20:00,113.79,113.86,113.68,113.86,14366.0,112.0235,112.0924,111.9152,112.0924,14366.0
2024-10-02 11:30:00,113.87,113.97,113.82,113.95,13104.0,112.1023,112.2007,112.0531,112.181,13104.0
2024-10-02 11:40:00,113.95,114.12,113.93,114.03,18582.0,112.181,112.3484,112.1614,112.2598,18582.0
2024-10-02 11:50:00,114.01,114.09,113.98,114.07,11388.0,112.2401,112.3189,112.2106,112.2992,11388.0
2024-10-02 12:00:00,114.06,114.09,113.99,114.07,11689.0,112.2893,112.3189,112.2204,112.2992,11689.0
2024-10-02 12:10:00,114.07,114.1,113.98,114.02,11600.0,112.2992,112.3287,112.2106,112.25,11600.0
2024-10-02 12:20:00,114.04,114.04,113.9,113.9,12843.0,112.2696,112.2696,112.1318,112.1318,12843.0
2024-10-02 12:30:00,113.9,113.97,113.81,113.97,26000.0,112.1318,112.2007,112.0432,112.2007,26000.0
2024-10-02 12:40:00,113.98,114.06,113.92,113.99,9207.0,112.2106,112.2893,112.1515,112.2204,9207.0
2024-10-02 12:50:00,113.98,114.08,113.91,113.96,12395.0,112.2106,112.309,112.1417,112.1909,12395.0
2024-10-02 13:00:00,113.94,113.94,113.85,113.9,12433.0,112.1712,112.1712,112.0826,112.1318,12433.0
2024-10-02 13:10:00,113.9,113.94,113.84,113.91,13571.0,112.1318,112.1712,112.0728,112.1417,13571.0
2024-10-02 13:20:00,113.92,114.04,113.91,113.98,12883.0,112.1515,112.2696,112.1417,112.2106,12883.0
2024-10-02 13:30:00,113.97,114.05,113.94,114.02,12662.0,112.2007,112.2795,112.1712,112.25,12662.0
2024-10-02 13:40:00,114.03,114.13,113.98,114.12,10150.0,112.2598,112.3582,112.2106,112.3484,10150.0
2024-10-02 13:50:00,114.12,114.2,114.04,114.17,14593.0,112.3484,112.4272,112.2696,112.3976,14593.0
2024-10-02 14:00:00,114.17,114.25,114.13,114.16,8484.0,112.3976,112.4764,112.3582,112.3878,8484.0
2024-10-02 14:10:00,114.17,114.24,114.13,114.2,11302.0,112.3976,112.4665,112.3582,112.4272,11302.0
2024-10-02 14:20:00,114.2,114.21,114.06,114.1,12712.0,112.4272,112.437,112.2893,112.3287,12712.0
2024-10-02 14:30:00,114.11,114.21,114.09,114.13,11556.0,112.3386,112.437,112.3189,112.3582,11556.0
2024-10-02 14:40:00,114.12,114.29,114.12,114.28,12696.0,112.3484,112.5158,112.3484,112.5059,12696.0
2024-10-02 14:50:00,114.27,114.29,114.22,114.24,14128.0,112.4961,112.5158,112.4469,112.4665,14128.0
2024-10-02 15:00:00,114.24,114.31,114.21,114.23,15204.0,112.4665,112.5355,112.437,112.4567,15204.0
2024-10-02 15:10:00,114.23,114.32,114.21,114.3,16451.0,112.4567,112.5453,112.437,112.5256,16451.0
2024-10-02 15:20:00,114.31,114.32,114.21,114.21,17772.0,112.5355,112.5453,112.437,112.437,17772.0
2024-10-02 15:30:00,114.19,114.22,114.13,114.14,19178.0,112.4173,112.4469,112.3582,112.3681,19178.0
2024-10-02 15:40:00,114.13,114.18,114.04,114.1,27223.0,112.3582,112.4075,112.2696,112.3287,27223.0
2024-10-02 15:50:00,114.09,114.32,114.07,114.22,145346.0,112.3189,112.5453,112.2992,112.4469,145346.0
2024-10-03 09:30:00,114.12,114.37,113.53,113.54,34721.0,112.3484,112.5945,111.7676,111.7774,34721.0
2024-10-03 09:40:00,113.57,113.57,113.06,113.3,20748.0,111.8069,111.8069,111.3049,111.5411,20748.0
2024-10-03 09:50:00,113.29,113.33,113.1,113.2,6997.0,111.5313,111.5707,111.3442,111.4427,6997.0
2024-10-03 10:00:00,113.26,113.61,113.14,113.58,15378.0,111.5018,111.8463,111.3836,111.8168,15378.0
2024-10-03 10:10:00,113.63,113.91,113.61,113.9,10633.0,111.866,112.1417,111.8463,112.1318,10633.0
2024-10-03 10:20:00,113.86,113.91,113.58,113.59,18212.0,112.0924,112.1417,111.8168,111.8266,18212.0
2024-10-03 10:30:00,113.58,113.65,113.49,113.61,12981.0,111.8168,111.8857,111.7282,111.8463,12981.0
2024-10-03 10:40:00,113.59,113.59,113.25,113.33,24379.0,111.8266,111.8266,111.4919,111.5707,24379.0
2024-10-03 10:50:00,113.34,113.47,113.31,113.34,11282.0,111.5805,111.7085,111.551,111.5805,11282.0
2024-10-03 11:00:00,113.32,113.46,113.2,113.39,11100.0,111.5608,111.6986,111.4427,111.6297,11100.0
2024-10-03 11:10:00,113.39,113.39,113.27,113.3,6657.0,111.6297,111.6297,111.5116,111.5411,6657.0
2024-10-03 11:20:00,113.31,113.31,113.04,113.07,12156.0,111.551,111.551,111.2852,111.3147,12156.0
2024-10-03 11:30:00,113.08,113.14,113.03,113.04,11953.0,111.3245,111.3836,111.2753,111.2852,11953.0
2024-10-03 11:40:00,113.04,113.25,113.04,113.22,21841.0,111.2852,111.4919,111.2852,111.4624,21841.0
2024-10-03 11:50:00,113.22,113.29,113.18,113.18,9911.0,111.4624,111.5313,111.423,111.423,9911.0
2024-10-03 12:00:00,113.19,113.35,113.19,113.33,7377.0,111.4328,111.5904,111.4328,111.5707,7377.0
2024-10-03 12:10:00,113.33,113.44,113.32,113.42,7416.0,111.5707,111.679,111.5608,111.6593,7416.0
2024-10-03 12:20:00,113.44,113.5,113.41,113.48,5026.0,111.679,111.738,111.6494,111.7183,5026.0
2024-10-03 12:30:00,113.48,113.53,113.4,113.4,11199.0,111.7183,111.7676,111.6396,111.6396,11199.0
2024-10-03 12:40:00,113.41,113.43,113.17,113.2,8926.0,111.6494,111.6691,111.4132,111.4427,8926.0
2024-10-03 12:50:00,113.2,113.2,113.09,113.14,17885.0,111.4427,111.4427,111.3344,111.3836,17885.0
2024-10-03 13:00:00,113.13,113.13,112.95,112.96,13777.0,111.3738,111.3738,111.1966,111.2064,13777.0
2024-10-03 13:10:00,112.96,113.01,112.87,112.87,9001.0,111.2064,111.2556,111.1178,111.1178,9001.0
2024-10-03 13:20:00,112.86,112.97,112.83,112.89,16675.0,111.108,111.2163,111.0784,111.1375,16675.0
2024-10-03 13:30:00,112.87,113.13,112.87,113.1,17794.0,111.1178,111.3738,111.1178,111.3442,17794.0
2024-10-03 13:40:00,113.09,113.21,113.03,113.14,12206.0,111.3344,111.4525,111.2753,111.3836,12206.0
2024-10-03 13:50:00,113.12,113.16,113.07,113.13,9752.0,111.3639,111.4033,111.3147,111.3738,9752.0
2024-10-03 14:00:00,113.12,113.33,113.09,113.33,14676.0,111.3639,111.5707,111.3344,111.5707,14676.0
2024-10-03 14:10:00,113.33,113.4,113.32,113.39,11844.0,111.5707,111.6396,111.5608,111.6297,11844.0
2024-10-03 14:20:00,113.39,113.39,113.26,113.33,14424.0,111.6297,111.6297,111.5018,111.5707,14424.0
2024-10-03 14:30:00,113.33,113.33,113.12,113.13,14867.0,111.5707,111.5707,111.3639,111.3738,14867.0
2024-10-03 14:40:00,113.13,113.16,113.09,113.14,13389.0,111.3738,111.4033,111.3344,111.3836,13389.0
2024-10-03 14:50:00,113.15,113.22,113.15,113.17,9211.0,111.3935,111.4624,111.3935,111.4132,9211.0
2024-10-03 15:00:00,113.16,113.17,113.09,113.12,26235.0,111.4033,111.4132,111.3344,111.3639,26235.0
2024-10-03 15:10:00,113.11,113.27,113.06,113.27,15229.0,111.3541,111.5116,111.3049,111.5116,15229.0
2024-10-03 15:20:00,113.26,113.45,113.25,113.43,11460.0,111.5018,111.6888,111.4919,111.6691,11460.0
2024-10-03 15:30:00,113.42,113.47,113.39,113.4,13368.0,111.6593,111.7085,111.6297,111.6396,13368.0
2024-10-03 15:40:00,113.39,113.39,113.27,113.33,22083.0,111.6297,111.6297,111.5116,111.5707,22083.0
2024-10-03 15:50:00,113.34,113.64,113.34,113.53,149475.0,111.5805,111.8759,111.5805,111.7676,149475.0
2024-10-04 09:30:00,114.11,114.75,113.75,114.58,38407.0,112.3386,112.9686,111.9841,112.8013,38407.0
2024-10-04 09:40:00,114.62,114.73,114.42,114.53,29194.0,112.8406,112.9489,112.6437,112.752,29194.0
2024-10-04 09:50:00,114.6,114.92,114.5,114.85,21010.0,112.821,113.136,112.7225,113.0671,21010.0
2024-10-04 10:00:00,114.88,115.07,114.77,114.9,18773.0,113.0966,113.2837,112.9883,113.1163,18773.0
2024-10-04 10:10:00,114.82,114.94,114.78,114.79,11310.0,113.0375,113.1557,112.9982,113.008,11310.0
2024-10-04 10:20:00,114.78,114.8,114.59,114.69,7618.0,112.9982,113.0178,112.8111,112.9096,7618.0
2024-10-04 10:30:00,114.66,114.76,114.36,114.41,11351.0,112.88,112.9785,112.5847,112.6339,11351.0
2024-10-04 10:40:00,114.45,114.49,114.36,114.49,7135.0,112.6733,112.7127,112.5847,112.7127,7135.0
2024-10-04 10:50:00,114.48,114.56,114.44,114.51,17348.0,112.7028,112.7816,112.6634,112.7323,17348.0
2024-10-04 11:00:00,114.52,114.68,114.52,114.68,12961.0,112.7422,112.8997,112.7422,112.8997,12961.0
2024-10-04 11:10:00,114.74,114.82,114.63,114.63,9803.0,112.9588,113.0375,112.8505,112.8505,9803.0
2024-10-04 11:20:00,114.62,114.71,114.59,114.69,15898.0,112.8406,112.9292,112.8111,112.9096,15898.0
2024-10-04 11:30:00,114.7,114.79,114.64,114.77,13028.0,112.9194,113.008,112.8603,112.9883,13028.0
2024-10-04 11:40:00,114.77,114.89,114.77,114.88,9711.0,112.9883,113.1065,112.9883,113.0966,9711.0
2024-10-04 11:50:00,114.91,114.91,114.8,114.83,7664.0,113.1261,113.1261,113.0178,113.0474,7664.0
2024-10-04 12:00:00,114.84,114.99,114.84,114.9,6879.0,113.0572,113.2049,113.0572,113.1163,6879.0
2024-10-04 12:10:00,114.91,114.98,114.89,114.91,10968.0,113.1261,113.1951,113.1065,113.1261,10968.0
2024-10-04 12:20:00,114.86,114.94,114.8,114.87,6457.0,113.0769,113.1557,113.0178,113.0868,6457.0
2024-10-04 12:30:00,114.87,115.08,114.81,115.02,9008.0,113.0868,113.2935,113.0277,113.2344,9008.0
2024-10-04 12:40:00,115.01,115.14,114.99,115.06,6932.0,113.2246,113.3526,113.2049,113.2738,6932.0
2024-10-04 12:50:00,115.07,115.07,114.99,115.06,20793.0,113.2837,113.2837,113.2049,113.2738,20793.0
2024-10-04 13:00:00,115.03,115.13,115.03,115.05,5587.0,113.2443,113.3427,113.2443,113.264,5587.0
2024-10-04 13:10:00,115.07,115.2,115.06,115.17,9353.0,113.2837,113.4116,113.2738,113.3821,9353.0
2024-10-04 13:20:00,115.18,115.22,115.16,115.17,8614.0,113.3919,113.4313,113.3723,113.3821,8614.0
2024-10-04 13:30:00,115.18,115.18,114.95,115.06,22128.0,113.3919,113.3919,113.1655,113.2738,22128.0
2024-10-04 13:40:00,115.09,115.25,115.09,115.2,5535.0,113.3033,113.4609,113.3033,113.4116,5535.0
2024-10-04 13:50:00,115.21,115.22,115.07,115.1,5856.0,113.4215,113.4313,113.2837,113.3132,5856.0
2024-10-04 14:00:00,115.08,115.1,115.0,115.04,9696.0,113.2935,113.3132,113.2147,113.2541,9696.0
2024-10-04 14:10:00,115.04,115.13,115.01,115.12,11945.0,113.2541,113.3427,113.2246,113.3329,11945.0
2024-10-04 14:20:00,115.13,115.17,115.11,115.13,11623.0,113.3427,113.3821,113.323,113.3427,11623.0
2024-10-04 14:30:00,115.14,115.18,115.11,115.15,13445.0,113.3526,113.3919,113.323,113.3624,13445.0
2024-10-04 14:40:00,115.14,115.29,115.14,115.29,14022.0,113.3526,113.5002,113.3526,113.5002,14022.0
2024-10-04 14:50:00,115.27,115.32,115.23,115.27,14791.0,113.4806,113.5298,113.4412,113.4806,14791.0
2024-10-04 15:00:00,115.26,115.31,115.23,115.29,14916.0,113.4707,113.5199,113.4412,113.5002,14916.0
2024-10-04 15:10:00,115.29,115.39,115.28,115.35,14729.0,113.5002,113.5987,113.4904,113.5593,14729.0
2024-10-04 15:20:00,115.35,115.44,115.34,115.37,27586.0,113.5593,113.6479,113.5495,113.579,27586.0
2024-10-04 15:30:00,115.37,115.5,115.35,115.41,40219.0,113.579,113.707,113.5593,113.6184,40219.0
2024-10-04 15:40:00,115.41,115.47,115.32,115.39,40567.0,113.6184,113.6774,113.5298,113.5987,40567.0
2024-10-04 15:50:00,115.41,115.43,115.18,115.26,227897.0,113.6184,113.6381,113.3919,113.4707,227897.0
2024-10-07 09:30:00,114.97,114.97,114.43,114.47,28999.0,113.1852,113.1852,112.6536,112.693,28999.0
2024-10-07 09:40:00,114.47,114.75,114.21,114.29,20203.0,112.693,112.9686,112.437,112.5158,20203.0
2024-10-07 09:50:00,114.28,114.35,114.04,114.27,26453.0,112.5059,112.5748,112.2696,112.4961,26453.0
2024-10-07 10:00:00,114.29,114.44,114.13,114.15,30274.0,112.5158,112.6634,112.3582,112.3779,30274.0
2024-10-07 10:10:00,114.15,114.18,113.85,114.04,20997.0,112.3779,112.4075,112.0826,112.2696,20997.0
2024-10-07 10:20:00,114.01,114.04,113.49,113.52,13858.0,112.2401,112.2696,111.7282,111.7577,13858.0
2024-10-07 10:30:00,113.5,114.04,113.46,113.9,22672.0,111.738,112.2696,111.6986,112.1318,22672.0
2024-10-07 10:40:00,113.91,114.08,113.85,114.05,12366.0,112.1417,112.309,112.0826,112.2795,12366.0
2024-10-07 10:50:00,114.11,114.11,113.86,113.96,19954.0,112.3386,112.3386,112.0924,112.1909,19954.0
2024-10-07 11:00:00,113.95,114.22,113.94,114.1,9795.0,112.181,112.4469,112.1712,112.3287,9795.0
2024-10-07 11:10:00,114.05,114.22,114.04,114.19,41087.0,112.2795,112.4469,112.2696,112.4173,41087.0
2024-10-07 11:20:00,114.17,114.29,114.16,114.26,43432.0,112.3976,112.5158,112.3878,112.4862,43432.0
2024-10-07 11:30:00,114.26,114.36,114.19,114.32,8583.0,112.4862,112.5847,112.4173,112.5453,8583.0
2024-10-07 11:40:00,114.31,114.34,114.24,114.31,14018.0,112.5355,112.565,112.4665,112.5355,14018.0
2024-10-07 11:50:00,114.29,114.29,114.03,114.12,23216.0,112.5158,112.5158,112.2598,112.3484,23216.0
2024-10-07 12:00:00,114.08,114.13,114.0,114.01,10771.0,112.309,112.3582,112.2303,112.2401,10771.0
2024-10-07 12:10:00,114.0,114.02,113.49,113.49,70636.0,112.2303,112.25,111.7282,111.7282,70636.0
2024-10-07 12:20:00,113.46,113.46,113.09,113.37,49734.0,111.6986,111.6986,111.3344,111.61,49734.0
2024-10-07 12:30:00,113.37,113.38,113.11,113.11,22251.0,111.61,111.6199,111.3541,111.3541,22251.0
2024-10-07 12:40:00,113.12,113.28,113.01,113.15,27340.0,111.3639,111.5214,111.2556,111.3935,27340.0
2024-10-07 12:50:00,113.15,113.15,112.91,112.99,16540.0,111.3935,111.3935,111.1572,111.2359,16540.0
2024-10-07 13:00:00,112.98,113.08,112.64,112.7,26387.0,111.2261,111.3245,110.8914,110.9504,26387.0
2024-10-07 13:10:00,112.7,112.73,112.65,112.72,21446.0,110.9504,110.98,110.9012,110.9701,21446.0
2024-10-07 13:20:00,112.72,112.78,112.62,112.69,31625.0,110.9701,111.0292,110.8717,110.9406,31625.0
2024-10-07 13:30:00,112.69,112.69,112.52,112.52,20845.0,110.9406,110.9406,110.7732,110.7732,20845.0
2024-10-07 13:40:00,112.51,112.55,112.41,112.43,30345.0,110.7634,110.8028,110.6649,110.6846,30345.0
2024-10-07 13:50:00,112.43,112.46,112.26,112.33,29418.0,110.6846,110.7142,110.5173,110.5862,29418.0
2024-10-07 14:00:00,112.33,112.33,112.11,112.15,27915.0,110.5862,110.5862,110.3696,110.409,27915.0
2024-10-07 14:10:00,112.16,112.25,111.9,111.9,38616.0,110.4188,110.5074,110.1629,110.1629,38616.0
2024-10-07 14:20:00,111.9,111.92,111.34,111.79,179319.0,110.1629,110.1826,109.6116,110.0546,179319.0
2024-10-07 14:30:00,111.82,111.86,111.52,111.7,24637.0,110.0841,110.1235,109.7888,109.966,24637.0
2024-10-07 14:40:00,111.71,111.75,111.48,111.53,29707.0,109.9758,110.0152,109.7494,109.7986,29707.0
2024-10-07 14:50:00,111.51,111.7,111.48,111.61,22717.0,109.7789,109.966,109.7494,109.8774,22717.0
2024-10-07 15:00:00,111.61,111.79,111.59,111.77,33884.0,109.8774,110.0546,109.8577,110.0349,33884.0
2024-10-07 15:10:00,111.75,111.92,111.67,111.92,40903.0,110.0152,110.1826,109.9364,110.1826,40903.0
2024-10-07 15:20:00,111.92,112.02,111.81,112.02,51191.0,110.1826,110.281,110.0743,110.281,51191.0
2024-10-07 15:30:00,112.01,112.05,111.89,112.05,43712.0,110.2712,110.3105,110.153,110.3105,43712.0
2024-10-07 15:40:00,112.05,112.06,111.69,111.8,66924.0,110.3105,110.3204,109.9561,110.0644,66924.0
2024-10-07 15:50:00,111.79,112.03,111.77,111.85,256382.0,110.0546,110.2908,110.0349,110.1136,256382.0
2024-10-08 09:30:00,111.85,112.92,111.85,112.51,33011.0,110.1136,111.167,110.1136,110.7634,33011.0
2024-10-08 09:40:00,112.5,112.88,112.48,112.81,7615.0,110.7536,111.1277,110.7339,111.0587,7615.0
2024-10-08 09:50:00,112.81,112.81,112.32,112.35,17309.0,111.0587,111.0587,110.5763,110.6059,17309.0
2024-10-08 10:00:00,112.31,112.44,112.17,112.23,28505.0,110.5665,110.6945,110.4287,110.4877,28505.0
2024-10-08 10:10:00,112.19,112.3,112.04,112.27,13256.0,110.4484,110.5567,110.3007,110.5271,13256.0
2024-10-08 10:20:00,112.27,112.32,112.21,112.27,10095.0,110.5271,110.5763,110.4681,110.5271,10095.0
2024-10-08 10:30:00,112.23,112.26,112.12,112.13,12426.0,110.4877,110.5173,110.3795,110.3893,12426.0
2024-10-08 10:40:00,112.15,112.32,112.01,112.25,20562.0,110.409,110.5763,110.2712,110.5074,20562.0
2024-10-08 10:50:00,112.25,112.33,112.17,112.25,8348.0,110.5074,110.5862,110.4287,110.5074,8348.0
2024-10-08 11:00:00,112.24,112.3,112.18,112.3,33350.0,110.4976,110.5567,110.4385,110.5567,33350.0
2024-10-08 11:10:00,112.3,112.52,112.3,112.47,13647.0,110.5567,110.7732,110.5567,110.724,13647.0
2024-10-08 11:20:00,112.43,112.53,112.41,112.53,7154.0,110.6846,110.7831,110.6649,110.7831,7154.0
2024-10-08 11:30:00,112.54,112.6,112.5,112.51,7438.0,110.7929,110.852,110.7536,110.7634,7438.0
2024-10-08 11:40:00,112.5,112.65,112.48,112.58,6693.0,110.7536,110.9012,110.7339,110.8323,6693.0
2024-10-08 11:50:00,112.63,112.65,112.57,112.62,7675.0,110.8815,110.9012,110.8225,110.8717,7675.0
2024-10-08 12:00:00,112.62,112.78,112.61,112.75,10787.0,110.8717,111.0292,110.8618,110.9997,10787.0
2024-10-08 12:10:00,112.76,112.76,112.59,112.64,11358.0,111.0095,111.0095,110.8422,110.8914,11358.0
2024-10-08 12:20:00,112.64,112.69,112.61,112.69,5083.0,110.8914,110.9406,110.8618,110.9406,5083.0
2024-10-08 12:30:00,112.68,112.69,112.61,112.63,4726.0,110.9308,110.9406,110.8618,110.8815,4726.0
2024-10-08 12:40:00,112.63,112.71,112.58,112.69,12159.0,110.8815,110.9603,110.8323,110.9406,12159.0
2024-10-08 12:50:00,112.67,112.74,112.64,112.74,5890.0,110.9209,110.9898,110.8914,110.9898,5890.0
2024-10-08 13:00:00,112.73,112.73,112.59,112.61,6843.0,110.98,110.98,110.8422,110.8618,6843.0
2024-10-08 13:10:00,112.59,112.64,112.55,112.58,6764.0,110.8422,110.8914,110.8028,110.8323,6764.0
2024-10-08 13:20:00,112.61,112.63,112.54,112.54,6225.0,110.8618,110.8815,110.7929,110.7929,6225.0
2024-10-08 13:30:00,112.53,112.53,112.47,112.48,7638.0,110.7831,110.7831,110.724,110.7339,7638.0
2024-10-08 13:40:00,112.49,112.51,112.42,112.45,8961.0,110.7437,110.7634,110.6748,110.7043,8961.0
2024-10-08 13:50:00,112.44,112.52,112.43,112.47,8329.0,110.6945,110.7732,110.6846,110.724,8329.0
2024-10-08 14:00:00,112.48,112.51,112.44,112.47,7700.0,110.7339,110.7634,110.6945,110.724,7700.0
2024-10-08 14:10:00,112.46,112.47,112.43,112.45,9320.0,110.7142,110.724,110.6846,110.7043,9320.0
2024-10-08 14:20:00,112.46,112.59,112.46,112.48,15885.0,110.7142,110.8422,110.7142,110.7339,15885.0
2024-10-08 14:30:00,112.5,112.61,112.49,112.6,8496.0,110.7536,110.8618,110.7437,110.852,8496.0
2024-10-08 14:40:00,112.62,112.63,112.56,112.63,7271.0,110.8717,110.8815,110.8126,110.8815,7271.0
2024-10-08 14:50:00,112.64,112.67,112.6,112.62,8719.0,110.8914,110.9209,110.852,110.8717,8719.0
2024-10-08 15:00:00,112.61,112.64,112.56,112.58,11193.0,110.8618,110.8914,110.8126,110.8323,11193.0
2024-10-08 15:10:00,112.59,112.66,112.57,112.65,10192.0,110.8422,110.9111,110.8225,110.9012,10192.0
2024-10-08 15:20:00,112.64,112.77,112.62,112.77,12348.0,110.8914,111.0194,110.8717,111.0194,12348.0
2024-10-08 15:30:00,112.76,112.88,112.75,112.87,13504.0,111.0095,111.1277,110.9997,111.1178,13504.0
2024-10-08 15:40:00,112.87,112.93,112.73,112.74,14777.0,111.1178,111.1769,110.98,110.9898,14777.0
2024-10-08 15:50:00,112.72,112.75,112.46,112.49,75949.0,110.9701,110.9997,110.7142,110.7437,75949.0
2024-10-09 09:30:00,112.23,112.4,111.65,112.38,23515.0,110.4877,110.6551,109.9167,110.6354,23515.0
2024-10-09 09:40:00,112.38,112.43,112.22,112.31,18421.0,110.6354,110.6846,110.4779,110.5665,18421.0
2024-10-09 09:50:00,112.31,112.49,112.31,112.39,17904.0,110.5665,110.7437,110.5665,110.6453,17904.0
2024-10-09 10:00:00,112.45,112.48,112.03,112.1,20166.0,110.7043,110.7339,110.2908,110.3598,20166.0
2024-10-09 10:10:00,112.11,112.25,111.83,111.9,21874.0,110.3696,110.5074,110.094,110.1629,21874.0
2024-10-09 10:20:00,111.88,112.1,111.77,111.77,19682.0,110.1432,110.3598,110.0349,110.0349,19682.0
2024-10-09 10:30:00,111.77,111.85,111.64,111.84,38045.0,110.0349,110.1136,109.9069,110.1038,38045.0
2024-10-09 10:40:00,111.81,111.84,111.7,111.84,27153.0,110.0743,110.1038,109.966,110.1038,27153.0
2024-10-09 10:50:00,111.87,111.88,111.57,111.61,30073.0,110.1333,110.1432,109.838,109.8774,30073.0
2024-10-09 11:00:00,111.61,111.81,111.56,111.56,19573.0,109.8774,110.0743,109.8281,109.8281,19573.0
2024-10-09 11:10:00,111.56,111.8,111.55,111.68,29393.0,109.8281,110.0644,109.8183,109.9463,29393.0
2024-10-09 11:20:00,111.69,111.84,111.67,111.72,21165.0,109.9561,110.1038,109.9364,109.9857,21165.0
2024-10-09 11:30:00,111.72,111.76,111.56,111.72,42346.0,109.9857,110.025,109.8281,109.9857,42346.0
2024-10-09 11:40:00,111.76,111.94,111.73,111.87,24714.0,110.025,110.2022,109.9955,110.1333,24714.0
2024-10-09 11:50:00,111.87,111.92,111.48,111.48,39794.0,110.1333,110.1826,109.7494,109.7494,39794.0
2024-10-09 12:00:00,111.47,111.54,111.33,111.44,50683.0,109.7395,109.8085,109.6017,109.71,50683.0
2024-10-09 12:10:00,111.43,111.5,111.2,111.2,27757.0,109.7002,109.7691,109.4737,109.4737,27757.0
2024-10-09 12:20:00,111.19,111.24,110.91,110.91,30737.0,109.4639,109.5131,109.1882,109.1882,30737.0
2024-10-09 12:30:00,110.91,110.93,110.74,110.86,22975.0,109.1882,109.2079,109.0209,109.139,22975.0
2024-10-09 12:40:00,110.84,110.91,110.73,110.84,22077.0,109.1193,109.1882,109.011,109.1193,22077.0
2024-10-09 12:50:00,110.84,110.85,110.71,110.71,16418.0,109.1193,109.1292,108.9913,108.9913,16418.0
2024-10-09 13:00:00,110.74,110.81,110.73,110.78,12163.0,109.0209,109.0898,109.011,109.0603,12163.0
2024-10-09 13:10:00,110.79,110.85,110.75,110.84,26741.0,109.0701,109.1292,109.0307,109.1193,26741.0
2024-10-09 13:20:00,110.87,110.89,110.7,110.76,28405.0,109.1489,109.1685,108.9815,109.0406,28405.0
2024-10-09 13:30:00,110.76,111.05,110.66,111.04,25164.0,109.0406,109.3261,108.9421,109.3162,25164.0
2024-10-09 13:40:00,111.02,111.04,110.85,110.9,17793.0,109.2965,109.3162,109.1292,109.1784,17793.0
2024-10-09 13:50:00,110.89,110.96,110.72,110.72,15667.0,109.1685,109.2375,109.0012,109.0012,15667.0
2024-10-09 14:00:00,110.73,110.97,110.7,110.94,18447.0,109.011,109.2473,108.9815,109.2178,18447.0
2024-10-09 14:10:00,110.92,110.92,110.75,110.75,16960.0,109.1981,109.1981,109.0307,109.0307,16960.0
2024-10-09 14:20:00,110.73,110.75,110.47,110.48,40505.0,109.011,109.0307,108.7551,108.7649,40505.0
2024-10-09 14:30:00,110.47,110.6,110.47,110.59,37571.0,108.7551,108.883,108.7551,108.8732,37571.0
2024-10-09 14:40:00,110.57,110.61,110.49,110.56,35062.0,108.8535,108.8929,108.7748,108.8437,35062.0
2024-10-09 14:50:00,110.55,110.62,110.47,110.59,37192.0,108.8338,108.9027,108.7551,108.8732,37192.0
2024-10-09 15:00:00,110.59,110.7,110.55,110.62,35853.0,108.8732,108.9815,108.8338,108.9027,35853.0
2024-10-09 15:10:00,110.61,110.7,110.49,110.7,37021.0,108.8929,108.9815,108.7748,108.9815,37021.0
2024-10-09 15:20:00,110.7,110.74,110.63,110.69,50940.0,108.9815,109.0209,108.9126,108.9717,50940.0
2024-10-09 15:30:00,110.69,110.79,110.52,110.75,63991.0,108.9717,109.0701,108.8043,109.0307,63991.0
2024-10-09 15:40:00,110.75,111.05,110.71,110.94,80570.0,109.0307,109.3261,108.9913,109.2178,80570.0
2024-10-09 15:50:00,110.96,111.2,110.91,111.04,209196.0,109.2375,109.4737,109.1882,109.3162,209196.0
2024-10-10 09:30:00,112.17,112.72,111.69,112.15,80423.0,110.4287,110.9701,109.9561,110.409,80423.0
2024-10-10 09:40:00,112.16,112.44,112.02,112.27,26003.0,110.4188,110.6945,110.281,110.5271,26003.0
2024-10-10 09:50:00,112.33,112.76,112.29,112.4,34058.0,110.5862,111.0095,110.5468,110.6551,34058.0
2024-10-10 10:00:00,112.43,112.6,112.19,112.46,32700.0,110.6846,110.852,110.4484,110.7142,32700.0
2024-10-10 10:10:00,112.47,112.47,111.63,111.8,20576.0,110.724,110.724,109.8971,110.0644,20576.0
2024-10-10 10:20:00,111.81,111.89,111.61,111.63,14553.0,110.0743,110.153,109.8774,109.8971,14553.0
2024-10-10 10:30:00,111.64,112.14,111.64,112.01,10938.0,109.9069,110.3991,109.9069,110.2712,10938.0
2024-10-10 10:40:00,112.04,112.07,111.68,111.72,8695.0,110.3007,110.3302,109.9463,109.9857,8695.0
2024-10-10 10:50:00,111.74,111.79,111.55,111.57,12903.0,110.0054,110.0546,109.8183,109.838,12903.0
2024-10-10 11:00:00,111.61,111.64,111.44,111.57,10460.0,109.8774,109.9069,109.71,109.838,10460.0
2024-10-10 11:10:00,111.61,111.82,111.61,111.73,8486.0,109.8774,110.0841,109.8774,109.9955,8486.0
2024-10-10 11:20:00,111.73,111.73,111.58,111.64,9542.0,109.9955,109.9955,109.8478,109.9069,9542.0
2024-10-10 11:30:00,111.67,111.67,111.53,111.56,9636.0,109.9364,109.9364,109.7986,109.8281,9636.0
2024-10-10 11:40:00,111.57,111.64,111.55,111.58,3838.0,109.838,109.9069,109.8183,109.8478,3838.0
2024-10-10 11:50:00,111.58,111.61,111.51,111.55,14595.0,109.8478,109.8774,109.7789,109.8183,14595.0
2024-10-10 12:00:00,111.54,111.57,111.37,111.57,8881.0,109.8085,109.838,109.6411,109.838,8881.0
2024-10-10 12:10:00,111.57,111.67,111.54,111.57,5174.0,109.838,109.9364,109.8085,109.838,5174.0
2024-10-10 12:20:00,111.57,111.73,111.56,111.73,4977.0,109.838,109.9955,109.8281,109.9955,4977.0
2024-10-10 12:30:00,111.72,111.73,111.63,111.66,6435.0,109.9857,109.9955,109.8971,109.9266,6435.0
2024-10-10 12:40:00,111.65,111.65,111.43,111.49,9656.0,109.9167,109.9167,109.7002,109.7592,9656.0
2024-10-10 12:50:00,111.49,111.6,111.44,111.45,10996.0,109.7592,109.8675,109.71,109.7199,10996.0
2024-10-10 13:00:00,111.45,111.52,111.39,111.49,12277.0,109.7199,109.7888,109.6608,109.7592,12277.0
2024-10-10 13:10:00,111.48,111.6,111.46,111.6,10622.0,109.7494,109.8675,109.7297,109.8675,10622.0
2024-10-10 13:20:00,111.59,111.67,111.55,111.59,17645.0,109.8577,109.9364,109.8183,109.8577,17645.0
2024-10-10 13:30:00,111.61,111.68,111.51,111.53,24303.0,109.8774,109.9463,109.7789,109.7986,24303.0
2024-10-10 13:40:00,111.54,111.57,111.44,111.5,21654.0,109.8085,109.838,109.71,109.7691,21654.0
2024-10-10 13:50:00,111.5,111.54,111.42,111.54,14882.0,109.7691,109.8085,109.6903,109.8085,14882.0
2024-10-10 14:00:00,111.54,111.57,111.44,111.5,20040.0,109.8085,109.838,109.71,109.7691,20040.0
2024-10-10 14:10:00,111.5,111.5,111.41,111.45,17589.0,109.7691,109.7691,109.6805,109.7199,17589.0
2024-10-10 14:20:00,111.48,111.55,111.45,111.49,16095.0,109.7494,109.8183,109.7199,109.7592,16095.0
2024-10-10 14:30:00,111.48,111.48,111.36,111.44,11367.0,109.7494,109.7494,109.6312,109.71,11367.0
2024-10-10 14:40:00,111.43,111.43,111.3,111.38,11538.0,109.7002,109.7002,109.5722,109.6509,11538.0
2024-10-10 14:50:00,111.37,111.39,111.25,111.38,13046.0,109.6411,109.6608,109.523,109.6509,13046.0
2024-10-10 15:00:00,111.37,111.43,111.36,111.43,12051.0,109.6411,109.7002,109.6312,109.7002,12051.0
2024-10-10 15:10:00,111.45,111.49,111.4,111.45,12045.0,109.7199,109.7592,109.6706,109.7199,12045.0
2024-10-10 15:20:00,111.48,111.51,111.39,111.4,19731.0,109.7494,109.7789,109.6608,109.6706,19731.0
2024-10-10 15:30:00,111.39,111.59,111.38,111.55,21025.0,109.6608,109.8577,109.6509,109.8183,21025.0
2024-10-10 15:40:00,111.56,111.61,111.36,111.4,33184.0,109.8281,109.8774,109.6312,109.6706,33184.0
2024-10-10 15:50:00,111.36,111.74,111.33,111.62,113856.0,109.6312,110.0054,109.6017,109.8872,113856.0
2024-10-11 09:30:00,112.1,113.19,112.1,112.71,36019.0,110.3598,111.4328,110.3598,110.9603,36019.0
2024-10-11 09:40:00,112.88,112.96,112.64,112.82,23900.0,111.1277,111.2064,110.8914,111.0686,23900.0
2024-10-11 09:50:00,112.8,113.34,112.8,113.34,11499.0,111.0489,111.5805,111.0489,111.5805,11499.0
2024-10-11 10:00:00,113.33,113.38,113.2,113.37,18124.0,111.5707,111.6199,111.4427,111.61,18124.0
2024-10-11 10:10:00,113.35,113.63,113.31,113.52,16570.0,111.5904,111.866,111.551,111.7577,16570.0
2024-10-11 10:20:00,113.52,113.6,113.38,113.59,17022.0,111.7577,111.8365,111.6199,111.8266,17022.0
2024-10-11 10:30:00,113.57,113.57,113.21,113.25,16610.0,111.8069,111.8069,111.4525,111.4919,16610.0
2024-10-11 10:40:00,113.25,113.39,113.19,113.35,13997.0,111.4919,111.6297,111.4328,111.5904,13997.0
2024-10-11 10:50:00,113.34,113.52,113.29,113.46,24227.0,111.5805,111.7577,111.5313,111.6986,24227.0
2024-10-11 11:00:00,113.47,113.53,113.41,113.53,10528.0,111.7085,111.7676,111.6494,111.7676,10528.0
2024-10-11 11:10:00,113.52,113.67,113.5,113.59,13632.0,111.7577,111.9054,111.738,111.8266,13632.0
2024-10-11 11:20:00,113.59,113.61,113.45,113.46,13550.0,111.8266,111.8463,111.6888,111.6986,13550.0
2024-10-11 11:30:00,113.45,113.49,113.31,113.47,10480.0,111.6888,111.7282,111.551,111.7085,10480.0
2024-10-11 11:40:00,113.45,113.49,113.32,113.34,14188.0,111.6888,111.7282,111.5608,111.5805,14188.0
2024-10-11 11:50:00,113.35,113.37,113.14,113.27,7696.0,111.5904,111.61,111.3836,111.5116,7696.0
2024-10-11 12:00:00,113.28,113.41,113.22,113.26,6696.0,111.5214,111.6494,111.4624,111.5018,6696.0
2024-10-11 12:10:00,113.25,113.31,113.21,113.22,7686.0,111.4919,111.551,111.4525,111.4624,7686.0
2024-10-11 12:20:00,113.21,113.21,113.05,113.07,14338.0,111.4525,111.4525,111.295,111.3147,14338.0
2024-10-11 12:30:00,113.05,113.12,112.96,113.06,5983.0,111.295,111.3639,111.2064,111.3049,5983.0
2024-10-11 12:40:00,113.05,113.08,112.87,112.89,7038.0,111.295,111.3245,111.1178,111.1375,7038.0
2024-10-11 12:50:00,112.92,112.93,112.84,112.91,9732.0,111.167,111.1769,111.0883,111.1572,9732.0
2024-10-11 13:00:00,112.9,112.99,112.8,112.88,10027.0,111.1473,111.2359,111.0489,111.1277,10027.0
2024-10-11 13:10:00,112.88,112.9,112.79,112.85,8753.0,111.1277,111.1473,111.0391,111.0981,8753.0
2024-10-11 13:20:00,112.85,112.91,112.82,112.91,5192.0,111.0981,111.1572,111.0686,111.1572,5192.0
2024-10-11 13:30:00,112.9,112.95,112.86,112.94,6187.0,111.1473,111.1966,111.108,111.1867,6187.0
2024-10-11 13:40:00,112.95,113.11,112.91,113.09,19431.0,111.1966,111.3541,111.1572,111.3344,19431.0
2024-10-11 13:50:00,113.07,113.14,113.04,113.08,10249.0,111.3147,111.3836,111.2852,111.3245,10249.0
2024-10-11 14:00:00,113.06,113.1,113.0,113.03,9510.0,111.3049,111.3442,111.2458,111.2753,9510.0
2024-10-11 14:10:00,113.01,113.11,113.0,113.09,4354.0,111.2556,111.3541,111.2458,111.3344,4354.0
2024-10-11 14:20:00,113.09,113.11,113.02,113.05,7454.0,111.3344,111.3541,111.2655,111.295,7454.0
2024-10-11 14:30:00,113.05,113.08,112.98,112.99,7251.0,111.295,111.3245,111.2261,111.2359,7251.0
2024-10-11 14:40:00,112.99,113.01,112.94,112.94,8454.0,111.2359,111.2556,111.1867,111.1867,8454.0
2024-10-11 14:50:00,112.96,113.1,112.96,113.06,7686.0,111.2064,111.3442,111.2064,111.3049,7686.0
2024-10-11 15:00:00,113.05,113.23,113.03,113.21,11909.0,111.295,111.4722,111.2753,111.4525,11909.0
2024-10-11 15:10:00,113.2,113.31,113.17,113.27,12733.0,111.4427,111.551,111.4132,111.5116,12733.0
2024-10-11 15:20:00,113.29,113.3,113.19,113.21,18153.0,111.5313,111.5411,111.4328,111.4525,18153.0
2024-10-11 15:30:00,113.2,113.39,113.19,113.38,16644.0,111.4427,111.6297,111.4328,111.6199,16644.0
2024-10-11 15:40:00,113.38,113.5,113.33,113.46,22150.0,111.6199,111.738,111.5707,111.6986,22150.0
2024-10-11 15:50:00,113.45,113.47,113.24,113.29,86189.0,111.6888,111.7085,111.4821,111.5313,86189.0
2024-10-14 09:30:00,113.6,113.77,113.25,113.54,23386.0,111.8365,112.0038,111.4919,111.7774,23386.0
2024-10-14 09:40:00,113.49,113.56,113.34,113.54,8592.0,111.7282,111.7971,111.5805,111.7774,8592.0
2024-10-14 09:50:00,113.56,113.74,113.42,113.74,6418.0,111.7971,111.9743,111.6593,111.9743,6418.0
2024-10-14 10:00:00,113.7,113.72,113.36,113.47,14501.0,111.9349,111.9546,111.6002,111.7085,14501.0
2024-10-14 10:10:00,113.47,113.69,113.41,113.69,14410.0,111.7085,111.9251,111.6494,111.9251,14410.0
2024-10-14 10:20:00,113.66,113.73,113.46,113.46,7966.0,111.8955,111.9645,111.6986,111.6986,7966.0
2024-10-14 10:30:00,113.51,113.86,113.51,113.85,9854.0,111.7479,112.0924,111.7479,112.0826,9854.0
2024-10-14 10:40:00,113.85,113.91,113.72,113.78,9378.0,112.0826,112.1417,111.9546,112.0137,9378.0
2024-10-14 10:50:00,113.88,113.89,113.76,113.8,13411.0,112.1121,112.122,111.994,112.0334,13411.0
2024-10-14 11:00:00,113.79,113.91,113.75,113.8,10799.0,112.0235,112.1417,111.9841,112.0334,10799.0
2024-10-14 11:10:00,113.81,113.89,113.75,113.86,15312.0,112.0432,112.122,111.9841,112.0924,15312.0
2024-10-14 11:20:00,113.86,113.9,113.74,113.83,9125.0,112.0924,112.1318,111.9743,112.0629,9125.0
2024-10-14 11:30:00,113.83,113.92,113.75,113.79,10418.0,112.0629,112.1515,111.9841,112.0235,10418.0
2024-10-14 11:40:00,113.78,113.89,113.78,113.87,7338.0,112.0137,112.122,112.0137,112.1023,7338.0
2024-10-14 11:50:00,113.86,113.91,113.79,113.81,9523.0,112.0924,112.1417,112.0235,112.0432,9523.0
2024-10-14 12:00:00,113.82,113.88,113.8,113.85,6855.0,112.0531,112.1121,112.0334,112.0826,6855.0
2024-10-14 12:10:00,113.82,113.96,113.8,113.81,9594.0,112.0531,112.1909,112.0334,112.0432,9594.0
2024-10-14 12:20:00,113.82,113.89,113.81,113.87,6024.0,112.0531,112.122,112.0432,112.1023,6024.0
2024-10-14 12:30:00,113.85,113.95,113.85,113.9,5089.0,112.0826,112.181,112.0826,112.1318,5089.0
2024-10-14 12:40:00,113.88,113.9,113.85,113.89,8787.0,112.1121,112.1318,112.0826,112.122,8787.0
2024-10-14 12:50:00,113.89,113.98,113.88,113.94,6525.0,112.122,112.2106,112.1121,112.1712,6525.0
2024-10-14 13:00:00,113.93,114.02,113.9,114.02,13959.0,112.1614,112.25,112.1318,112.25,13959.0
2024-10-14 13:10:00,114.02,114.11,113.96,114.1,14115.0,112.25,112.3386,112.1909,112.3287,14115.0
2024-10-14 13:20:00,114.1,114.1,114.01,114.08,12252.0,112.3287,112.3287,112.2401,112.309,12252.0
2024-10-14 13:30:00,114.06,114.06,113.93,113.95,26537.0,112.2893,112.2893,112.1614,112.181,26537.0
2024-10-14 13:40:00,113.95,114.12,113.94,114.11,17282.0,112.181,112.3484,112.1712,112.3386,17282.0
2024-10-14 13:50:00,114.11,114.16,114.03,114.04,9719.0,112.3386,112.3878,112.2598,112.2696,9719.0
2024-10-14 14:00:00,114.05,114.12,113.96,114.1,15975.0,112.2795,112.3484,112.1909,112.3287,15975.0
2024-10-14 14:10:00,114.13,114.13,114.08,114.12,7347.0,112.3582,112.3582,112.309,112.3484,7347.0
2024-10-14 14:20:00,114.13,114.21,114.13,114.18,4773.0,112.3582,112.437,112.3582,112.4075,4773.0
2024-10-14 14:30:00,114.18,114.22,114.17,114.19,10545.0,112.4075,112.4469,112.3976,112.4173,10545.0
2024-10-14 14:40:00,114.18,114.19,114.07,114.08,6537.0,112.4075,112.4173,112.2992,112.309,6537.0
2024-10-14 14:50:00,114.09,114.11,114.02,114.06,7124.0,112.3189,112.3386,112.25,112.2893,7124.0
2024-10-14 15:00:00,114.07,114.08,113.98,114.0,11383.0,112.2992,112.309,112.2106,112.2303,11383.0
2024-10-14 15:10:00,114.02,114.02,113.97,113.99,9648.0,112.25,112.25,112.2007,112.2204,9648.0
2024-10-14 15:20:00,113.98,113.99,113.91,113.92,13896.0,112.2106,112.2204,112.1417,112.1515,13896.0
2024-10-14 15:30:00,113.92,113.98,113.89,113.98,21340.0,112.1515,112.2106,112.122,112.2106,21340.0
2024-10-14 15:40:00,113.98,114.01,113.86,113.91,22956.0,112.2106,112.2401,112.0924,112.1417,22956.0
2024-10-14 15:50:00,113.9,114.09,113.83,114.08,135959.0,112.1318,112.3189,112.0629,112.309,135959.0
2024-10-15 09:30:00,114.28,114.52,114.0,114.15,28704.0,112.5059,112.7422,112.2303,112.3779,28704.0
2024-10-15 09:40:00,114.16,114.39,113.93,114.34,13767.0,112.3878,112.6142,112.1614,112.565,13767.0
2024-10-15 09:50:00,114.35,114.46,114.2,114.42,19810.0,112.5748,112.6831,112.4272,112.6437,19810.0
2024-10-15 10:00:00,114.43,114.43,114.11,114.14,17914.0,112.6536,112.6536,112.3386,112.3681,17914.0
2024-10-15 10:10:00,114.15,114.64,114.08,114.51,16484.0,112.3779,112.8603,112.309,112.7323,16484.0
2024-10-15 10:20:00,114.48,114.6,114.43,114.58,11228.0,112.7028,112.821,112.6536,112.8013,11228.0
2024-10-15 10:30:00,114.56,115.05,114.56,114.98,21651.0,112.7816,113.264,112.7816,113.1951,21651.0
2024-10-15 10:40:00,115.0,115.13,114.57,114.61,11413.0,113.2147,113.3427,112.7914,112.8308,11413.0
2024-10-15 10:50:00,114.58,114.59,114.43,114.5,13569.0,112.8013,112.8111,112.6536,112.7225,13569.0
2024-10-15 11:00:00,114.48,114.52,114.25,114.42,11155.0,112.7028,112.7422,112.4764,112.6437,11155.0
2024-10-15 11:10:00,114.49,114.52,114.29,114.42,15866.0,112.7127,112.7422,112.5158,112.6437,15866.0
2024-10-15 11:20:00,114.42,114.66,114.41,114.62,26141.0,112.6437,112.88,112.6339,112.8406,26141.0
2024-10-15 11:30:00,114.61,114.69,114.46,114.51,7789.0,112.8308,112.9096,112.6831,112.7323,7789.0
2024-10-15 11:40:00,114.54,114.59,114.49,114.57,13122.0,112.7619,112.8111,112.7127,112.7914,13122.0
2024-10-15 11:50:00,114.55,114.63,114.5,114.57,7221.0,112.7717,112.8505,112.7225,112.7914,7221.0
2024-10-15 12:00:00,114.58,114.76,114.5,114.7,11736.0,112.8013,112.9785,112.7225,112.9194,11736.0
2024-10-15 12:10:00,114.73,114.77,114.65,114.69,18533.0,112.9489,112.9883,112.8702,112.9096,18533.0
2024-10-15 12:20:00,114.68,114.89,114.68,114.86,15132.0,112.8997,113.1065,112.8997,113.0769,15132.0
2024-10-15 12:30:00,114.85,114.85,114.74,114.81,12740.0,113.0671,113.0671,112.9588,113.0277,12740.0
2024-10-15 12:40:00,114.83,114.91,114.75,114.79,18069.0,113.0474,113.1261,112.9686,113.008,18069.0
2024-10-15 12:50:00,114.82,114.87,114.8,114.82,5579.0,113.0375,113.0868,113.0178,113.0375,5579.0
2024-10-15 13:00:00,114.84,114.94,114.84,114.89,14081.0,113.0572,113.1557,113.0572,113.1065,14081.0
2024-10-15 13:10:00,114.89,114.89,114.74,114.76,9876.0,113.1065,113.1065,112.9588,112.9785,9876.0
2024-10-15 13:20:00,114.74,114.78,114.69,114.78,8748.0,112.9588,112.9982,112.9096,112.9982,8748.0
2024-10-15 13:30:00,114.76,114.77,114.68,114.72,10071.0,112.9785,112.9883,112.8997,112.9391,10071.0
2024-10-15 13:40:00,114.71,114.74,114.67,114.72,12150.0,112.9292,112.9588,112.8899,112.9391,12150.0
2024-10-15 13:50:00,114.72,114.72,114.58,114.62,15527.0,112.9391,112.9391,112.8013,112.8406,15527.0
2024-10-15 14:00:00,114.62,114.63,114.5,114.56,18168.0,112.8406,112.8505,112.7225,112.7816,18168.0
2024-10-15 14:10:00,114.56,114.61,114.19,114.23,13545.0,112.7816,112.8308,112.4173,112.4567,13545.0
2024-10-15 14:20:00,114.21,114.21,114.05,114.06,8588.0,112.437,112.437,112.2795,112.2893,8588.0
2024-10-15 14:30:00,114.03,114.03,113.88,113.95,10152.0,112.2598,112.2598,112.1121,112.181,10152.0
2024-10-15 14:40:00,113.95,114.11,113.84,114.11,21201.0,112.181,112.3386,112.0728,112.3386,21201.0
2024-10-15 14:50:00,114.11,114.3,114.1,114.3,28138.0,112.3386,112.5256,112.3287,112.5256,28138.0
2024-10-15 15:00:00,114.31,114.34,114.25,114.26,22755.0,112.5355,112.565,112.4764,112.4862,22755.0
2024-10-15 15:10:00,114.25,114.3,114.21,114.28,43797.0,112.4764,112.5256,112.437,112.5059,43797.0
2024-10-15 15:20:00,114.29,114.37,114.18,114.18,17428.0,112.5158,112.5945,112.4075,112.4075,17428.0
2024-10-15 15:30:00,114.18,114.23,114.12,114.18,22199.0,112.4075,112.4567,112.3484,112.4075,22199.0
2024-10-15 15:40:00,114.19,114.22,114.04,114.09,33059.0,112.4173,112.4469,112.2696,112.3189,33059.0
2024-10-15 15:50:00,114.11,114.34,113.83,114.0,215193.0,112.3386,112.565,112.0629,112.2303,215193.0
2024-10-16 09:30:00,113.84,113.99,113.53,113.81,38404.0,112.0728,112.2204,111.7676,112.0432,38404.0
2024-10-16 09:40:00,113.8,114.3,113.59,114.05,11918.0,112.0334,112.5256,111.8266,112.2795,11918.0
2024-10-16 09:50:00,113.96,114.28,113.96,114.22,6468.0,112.1909,112.5059,112.1909,112.4469,6468.0
2024-10-16 10:00:00,114.26,114.26,114.13,114.17,14261.0,112.4862,112.4862,112.3582,112.3976,14261.0
2024-10-16 10:10:00,114.1,114.1,113.65,113.95,8428.0,112.3287,112.3287,111.8857,112.181,8428.0
2024-10-16 10:20:00,113.95,114.01,113.82,113.98,4088.0,112.181,112.2401,112.0531,112.2106,4088.0
2024-10-16 10:30:00,113.92,114.07,113.91,113.97,8201.0,112.1515,112.2992,112.1417,112.2007,8201.0
2024-10-16 10:40:00,113.96,113.98,113.7,113.77,7613.0,112.1909,112.2106,111.9349,112.0038,7613.0
2024-10-16 10:50:00,113.79,113.88,113.7,113.88,7993.0,112.0235,112.1121,111.9349,112.1121,7993.0
2024-10-16 11:00:00,113.88,113.9,113.65,113.66,7220.0,112.1121,112.1318,111.8857,111.8955,7220.0
2024-10-16 11:10:00,113.69,113.74,113.62,113.67,7772.0,111.9251,111.9743,111.8562,111.9054,7772.0
2024-10-16 11:20:00,113.69,113.8,113.63,113.64,8895.0,111.9251,112.0334,111.866,111.8759,8895.0
2024-10-16 11:30:00,113.66,113.73,113.64,113.7,16872.0,111.8955,111.9645,111.8759,111.9349,16872.0
2024-10-16 11:40:00,113.71,113.99,113.71,113.83,26152.0,111.9448,112.2204,111.9448,112.0629,26152.0
2024-10-16 11:50:00,113.84,113.91,113.79,113.89,7777.0,112.0728,112.1417,112.0235,112.122,7777.0
2024-10-16 12:00:00,113.93,113.99,113.92,113.94,12357.0,112.1614,112.2204,112.1515,112.1712,12357.0
2024-10-16 12:10:00,113.94,114.07,113.92,114.05,14780.0,112.1712,112.2992,112.1515,112.2795,14780.0
2024-10-16 12:20:00,114.04,114.06,113.97,113.97,11894.0,112.2696,112.2893,112.2007,112.2007,11894.0
2024-10-16 12:30:00,113.94,114.09,113.93,114.07,6576.0,112.1712,112.3189,112.1614,112.2992,6576.0
2024-10-16 12:40:00,114.07,114.07,113.99,113.99,9216.0,112.2992,112.2992,112.2204,112.2204,9216.0
2024-10-16 12:50:00,113.99,114.02,113.87,113.87,7890.0,112.2204,112.25,112.1023,112.1023,7890.0
2024-10-16 13:00:00,113.9,113.93,113.86,113.88,7828.0,112.1318,112.1614,112.0924,112.1121,7828.0
2024-10-16 13:10:00,113.89,113.9,113.8,113.81,6028.0,112.122,112.1318,112.0334,112.0432,6028.0
2024-10-16 13:20:00,113.82,113.88,113.78,113.84,5024.0,112.0531,112.1121,112.0137,112.0728,5024.0
2024-10-16 13:30:00,113.84,113.85,113.71,113.82,8269.0,112.0728,112.0826,111.9448,112.0531,8269.0
2024-10-16 13:40:00,113.83,113.85,113.75,113.75,6232.0,112.0629,112.0826,111.9841,111.9841,6232.0
2024-10-16 13:50:00,113.76,113.89,113.74,113.89,9066.0,111.994,112.122,111.9743,112.122,9066.0
2024-10-16 14:00:00,113.9,113.94,113.85,113.87,8959.0,112.1318,112.1712,112.0826,112.1023,8959.0
2024-10-16 14:10:00,113.88,113.92,113.85,113.88,7214.0,112.1121,112.1515,112.0826,112.1121,7214.0
2024-10-16 14:20:00,113.87,114.1,113.87,114.1,11852.0,112.1023,112.3287,112.1023,112.3287,11852.0
2024-10-16 14:30:00,114.1,114.24,114.1,114.19,13453.0,112.3287,112.4665,112.3287,112.4173,13453.0
2024-10-16 14:40:00,114.19,114.23,114.14,114.19,7405.0,112.4173,112.4567,112.3681,112.4173,7405.0
2024-10-16 14:50:00,114.18,114.21,114.01,114.09,14236.0,112.4075,112.437,112.2401,112.3189,14236.0
2024-10-16 15:00:00,114.09,114.12,114.01,114.12,15207.0,112.3189,112.3484,112.2401,112.3484,15207.0
2024-10-16 15:10:00,114.18,114.32,114.17,114.28,10283.0,112.4075,112.5453,112.3976,112.5059,10283.0
2024-10-16 15:20:00,114.24,114.24,114.14,114.18,16022.0,112.4665,112.4665,112.3681,112.4075,16022.0
2024-10-16 15:30:00,114.17,114.26,114.15,114.26,14093.0,112.3976,112.4862,112.3779,112.4862,14093.0
2024-10-16 15:40:00,114.27,114.38,114.25,114.34,22963.0,112.4961,112.6044,112.4764,112.565,22963.0
2024-10-16 15:50:00,114.39,114.5,114.35,114.38,88542.0,112.6142,112.7225,112.5748,112.6044,88542.0
2024-10-17 09:30:00,115.29,115.35,114.45,114.83,28363.0,113.5002,113.5593,112.6733,113.0474,28363.0
2024-10-17 09:40:00,114.97,115.22,114.7,114.7,13439.0,113.1852,113.4313,112.9194,112.9194,13439.0
2024-10-17 09:50:00,114.76,115.13,114.68,115.13,8538.0,112.9785,113.3427,112.8997,113.3427,8538.0
2024-10-17 10:00:00,115.11,115.11,114.67,114.95,14817.0,113.323,113.323,112.8899,113.1655,14817.0
2024-10-17 10:10:00,114.96,114.97,114.74,114.91,9425.0,113.1754,113.1852,112.9588,113.1261,9425.0
2024-10-17 10:20:00,114.9,114.92,114.64,114.75,9203.0,113.1163,113.136,112.8603,112.9686,9203.0
2024-10-17 10:30:00,114.77,114.8,114.59,114.65,43357.0,112.9883,113.0178,112.8111,112.8702,43357.0
2024-10-17 10:40:00,114.64,114.86,114.57,114.83,19676.0,112.8603,113.0769,112.7914,113.0474,19676.0
2024-10-17 10:50:00,114.83,114.92,114.75,114.82,10323.0,113.0474,113.136,112.9686,113.0375,10323.0
2024-10-17 11:00:00,114.84,114.9,114.73,114.89,15467.0,113.0572,113.1163,112.9489,113.1065,15467.0
2024-10-17 11:10:00,114.89,115.01,114.77,114.96,19374.0,113.1065,113.2246,112.9883,113.1754,19374.0
2024-10-17 11:20:00,114.96,115.0,114.85,114.89,16063.0,113.1754,113.2147,113.0671,113.1065,16063.0
2024-10-17 11:30:00,114.9,114.93,114.77,114.84,13371.0,113.1163,113.1458,112.9883,113.0572,13371.0
2024-10-17 11:40:00,114.84,114.99,114.84,114.92,15681.0,113.0572,113.2049,113.0572,113.136,15681.0
2024-10-17 11:50:00,114.91,114.95,114.72,114.73,8356.0,113.1261,113.1655,112.9391,112.9489,8356.0
2024-10-17 12:00:00,114.73,114.88,114.69,114.8,19009.0,112.9489,113.0966,112.9096,113.0178,19009.0
2024-10-17 12:10:00,114.82,114.9,114.77,114.79,19136.0,113.0375,113.1163,112.9883,113.008,19136.0
2024-10-17 12:20:00,114.81,114.87,114.77,114.81,6369.0,113.0277,113.0868,112.9883,113.0277,6369.0
2024-10-17 12:30:00,114.8,114.82,114.76,114.82,6504.0,113.0178,113.0375,112.9785,113.0375,6504.0
2024-10-17 12:40:00,114.81,114.85,114.75,114.85,7851.0,113.0277,113.0671,112.9686,113.0671,7851.0
2024-10-17 12:50:00,114.84,114.88,114.82,114.84,8217.0,113.0572,113.0966,113.0375,113.0572,8217.0
2024-10-17 13:00:00,114.84,114.88,114.61,114.65,9774.0,113.0572,113.0966,112.8308,112.8702,9774.0
2024-10-17 13:10:00,114.64,114.77,114.61,114.7,8236.0,112.8603,112.9883,112.8308,112.9194,8236.0
2024-10-17 13:20:00,114.69,114.69,114.57,114.69,16392.0,112.9096,112.9096,112.7914,112.9096,16392.0
2024-10-17 13:30:00,114.7,114.72,114.56,114.64,11153.0,112.9194,112.9391,112.7816,112.8603,11153.0
2024-10-17 13:40:00,114.67,114.78,114.67,114.73,5931.0,112.8899,112.9982,112.8899,112.9489,5931.0
2024-10-17 13:50:00,114.74,114.79,114.71,114.74,8795.0,112.9588,113.008,112.9292,112.9588,8795.0
2024-10-17 14:00:00,114.74,114.74,114.56,114.58,8900.0,112.9588,112.9588,112.7816,112.8013,8900.0
2024-10-17 14:10:00,114.56,114.69,114.56,114.66,8846.0,112.7816,112.9096,112.7816,112.88,8846.0
2024-10-17 14:20:00,114.69,114.82,114.67,114.7,15517.0,112.9096,113.0375,112.8899,112.9194,15517.0
2024-10-17 14:30:00,114.72,114.84,114.71,114.8,9229.0,112.9391,113.0572,112.9292,113.0178,9229.0
2024-10-17 14:40:00,114.81,114.81,114.76,114.77,11281.0,113.0277,113.0277,112.9785,112.9883,11281.0
2024-10-17 14:50:00,114.76,114.84,114.76,114.8,12401.0,112.9785,113.0572,112.9785,113.0178,12401.0
2024-10-17 15:00:00,114.79,114.84,114.68,114.75,12783.0,113.008,113.0572,112.8997,112.9686,12783.0
2024-10-17 15:10:00,114.77,114.86,114.75,114.81,17048.0,112.9883,113.0769,112.9686,113.0277,17048.0
2024-10-17 15:20:00,114.8,114.91,114.79,114.89,15811.0,113.0178,113.1261,113.008,113.1065,15811.0
2024-10-17 15:30:00,114.87,115.05,114.87,115.02,41535.0,113.0868,113.264,113.0868,113.2344,41535.0
2024-10-17 15:40:00,115.01,115.01,114.8,114.87,25946.0,113.2246,113.2246,113.0178,113.0868,25946.0
2024-10-17 15:50:00,114.87,115.12,114.87,114.99,130705.0,113.0868,113.3329,113.0868,113.2049,130705.0
2024-10-18 09:30:00,115.44,115.44,114.27,114.52,149237.0,113.6479,113.6479,112.4961,112.7422,149237.0
2024-10-18 09:40:00,114.48,114.59,113.92,114.26,13142.0,112.7028,112.8111,112.1515,112.4862,13142.0
2024-10-18 09:50:00,114.32,114.32,114.0,114.08,24552.0,112.5453,112.5453,112.2303,112.309,24552.0
2024-10-18 10:00:00,114.02,114.24,113.94,114.2,21101.0,112.25,112.4665,112.1712,112.4272,21101.0
2024-10-18 10:10:00,114.17,114.27,114.06,114.23,9937.0,112.3976,112.4961,112.2893,112.4567,9937.0
2024-10-18 10:20:00,114.26,114.26,113.96,113.99,8921.0,112.4862,112.4862,112.1909,112.2204,8921.0
2024-10-18 10:30:00,113.99,114.05,113.91,113.99,7145.0,112.2204,112.2795,112.1417,112.2204,7145.0
2024-10-18 10:40:00,113.98,114.08,113.91,114.02,13016.0,112.2106,112.309,112.1417,112.25,13016.0
2024-10-18 10:50:00,114.02,114.22,114.02,114.08,14241.0,112.25,112.4469,112.25,112.309,14241.0
2024-10-18 11:00:00,114.09,114.11,113.93,114.01,8812.0,112.3189,112.3386,112.1614,112.2401,8812.0
2024-10-18 11:10:00,114.0,114.14,113.99,114.05,10424.0,112.2303,112.3681,112.2204,112.2795,10424.0
2024-10-18 11:20:00,114.07,114.15,114.05,114.13,21254.0,112.2992,112.3779,112.2795,112.3582,21254.0
2024-10-18 11:30:00,114.12,114.15,113.98,114.15,13220.0,112.3484,112.3779,112.2106,112.3779,13220.0
2024-10-18 11:40:00,114.18,114.2,114.14,114.15,6233.0,112.4075,112.4272,112.3681,112.3779,6233.0
2024-10-18 11:50:00,114.15,114.29,114.12,114.23,8620.0,112.3779,112.5158,112.3484,112.4567,8620.0
2024-10-18 12:00:00,114.24,114.36,114.23,114.35,7069.0,112.4665,112.5847,112.4567,112.5748,7069.0
2024-10-18 12:10:00,114.34,114.54,114.34,114.52,6909.0,112.565,112.7619,112.565,112.7422,6909.0
2024-10-18 12:20:00,114.52,114.53,114.45,114.45,9752.0,112.7422,112.752,112.6733,112.6733,9752.0
2024-10-18 12:30:00,114.46,114.47,114.35,114.42,9333.0,112.6831,112.693,112.5748,112.6437,9333.0
2024-10-18 12:40:00,114.46,114.46,114.34,114.35,5800.0,112.6831,112.6831,112.565,112.5748,5800.0
2024-10-18 12:50:00,114.37,114.44,114.3,114.31,6411.0,112.5945,112.6634,112.5256,112.5355,6411.0
2024-10-18 13:00:00,114.3,114.37,114.3,114.33,6923.0,112.5256,112.5945,112.5256,112.5551,6923.0
2024-10-18 13:10:00,114.41,114.41,114.28,114.3,5505.0,112.6339,112.6339,112.5059,112.5256,5505.0
2024-10-18 13:20:00,114.32,114.39,114.31,114.32,7796.0,112.5453,112.6142,112.5355,112.5453,7796.0
2024-10-18 13:30:00,114.37,114.39,114.35,114.36,7705.0,112.5945,112.6142,112.5748,112.5847,7705.0
2024-10-18 13:40:00,114.36,114.42,114.34,114.38,6825.0,112.5847,112.6437,112.565,112.6044,6825.0
2024-10-18 13:50:00,114.41,114.45,114.39,114.4,6410.0,112.6339,112.6733,112.6142,112.6241,6410.0
2024-10-18 14:00:00,114.41,114.46,114.33,114.46,8900.0,112.6339,112.6831,112.5551,112.6831,8900.0
2024-10-18 14:10:00,114.47,114.55,114.47,114.52,10135.0,112.693,112.7717,112.693,112.7422,10135.0
2024-10-18 14:20:00,114.52,114.59,114.51,114.53,10163.0,112.7422,112.8111,112.7323,112.752,10163.0
2024-10-18 14:30:00,114.54,114.59,114.47,114.47,8930.0,112.7619,112.8111,112.693,112.693,8930.0
2024-10-18 14:40:00,114.53,114.56,114.51,114.52,5729.0,112.752,112.7816,112.7323,112.7422,5729.0
2024-10-18 14:50:00,114.57,114.58,114.52,114.55,8538.0,112.7914,112.8013,112.7422,112.7717,8538.0
2024-10-18 15:00:00,114.53,114.53,114.39,114.43,8868.0,112.752,112.752,112.6142,112.6536,8868.0
2024-10-18 15:10:00,114.41,114.41,114.32,114.35,11624.0,112.6339,112.6339,112.5453,112.5748,11624.0
2024-10-18 15:20:00,114.36,114.38,114.29,114.34,10702.0,112.5847,112.6044,112.5158,112.565,10702.0
2024-10-18 15:30:00,114.36,114.41,114.32,114.38,19601.0,112.5847,112.6339,112.5453,112.6044,19601.0
2024-10-18 15:40:00,114.39,114.48,114.28,114.45,23957.0,112.6142,112.7028,112.5059,112.6733,23957.0
2024-10-18 15:50:00,114.49,114.64,114.4,114.5,94770.0,112.7127,112.8603,112.6241,112.7225,94770.0
2024-10-21 09:30:00,114.44,114.69,114.17,114.43,27082.0,112.6634,112.9096,112.3976,112.6536,27082.0
2024-10-21 09:40:00,114.55,114.67,114.06,114.06,17529.0,112.7717,112.8899,112.2893,112.2893,17529.0
2024-10-21 09:50:00,114.09,114.16,113.88,113.9,12726.0,112.3189,112.3878,112.1121,112.1318,12726.0
2024-10-21 10:00:00,113.89,113.98,113.44,113.46,21755.0,112.122,112.2106,111.679,111.6986,21755.0
2024-10-21 10:10:00,113.5,113.53,113.17,113.18,15505.0,111.738,111.7676,111.4132,111.423,15505.0
2024-10-21 10:20:00,113.19,113.43,113.15,113.18,16832.0,111.4328,111.6691,111.3935,111.423,16832.0
2024-10-21 10:30:00,113.15,113.37,113.09,113.36,19319.0,111.3935,111.61,111.3344,111.6002,19319.0
2024-10-21 10:40:00,113.39,113.43,113.14,113.14,16364.0,111.6297,111.6691,111.3836,111.3836,16364.0
2024-10-21 10:50:00,113.12,113.2,113.08,113.13,7372.0,111.3639,111.4427,111.3245,111.3738,7372.0
2024-10-21 11:00:00,113.11,113.12,112.77,112.88,12833.0,111.3541,111.3639,111.0194,111.1277,12833.0
2024-10-21 11:10:00,112.87,113.03,112.86,113.02,5517.0,111.1178,111.2753,111.108,111.2655,5517.0
2024-10-21 11:20:00,113.0,113.0,112.87,112.9,5591.0,111.2458,111.2458,111.1178,111.1473,5591.0
2024-10-21 11:30:00,112.88,112.88,112.6,112.61,12257.0,111.1277,111.1277,110.852,110.8618,12257.0
2024-10-21 11:40:00,112.63,112.74,112.6,112.64,15201.0,110.8815,110.9898,110.852,110.8914,15201.0
2024-10-21 11:50:00,112.66,112.7,112.52,112.53,18138.0,110.9111,110.9504,110.7732,110.7831,18138.0
2024-10-21 12:00:00,112.5,112.59,112.45,112.58,10184.0,110.7536,110.8422,110.7043,110.8323,10184.0
2024-10-21 12:10:00,112.6,112.7,112.54,112.56,5907.0,110.852,110.9504,110.7929,110.8126,5907.0
2024-10-21 12:20:00,112.56,112.63,112.53,112.61,4891.0,110.8126,110.8815,110.7831,110.8618,4891.0
2024-10-21 12:30:00,112.62,112.65,112.51,112.65,7133.0,110.8717,110.9012,110.7634,110.9012,7133.0
2024-10-21 12:40:00,112.68,112.74,112.65,112.71,5427.0,110.9308,110.9898,110.9012,110.9603,5427.0
2024-10-21 12:50:00,112.72,112.83,112.71,112.83,5396.0,110.9701,111.0784,110.9603,111.0784,5396.0
2024-10-21 13:00:00,112.84,112.96,112.79,112.92,8979.0,111.0883,111.2064,111.0391,111.167,8979.0
2024-10-21 13:10:00,112.9,112.95,112.86,112.87,8609.0,111.1473,111.1966,111.108,111.1178,8609.0
2024-10-21 13:20:00,112.87,112.9,112.85,112.86,7267.0,111.1178,111.1473,111.0981,111.108,7267.0
2024-10-21 13:30:00,112.83,112.83,112.75,112.8,7386.0,111.0784,111.0784,110.9997,111.0489,7386.0
2024-10-21 13:40:00,112.81,112.85,112.75,112.79,9565.0,111.0587,111.0981,110.9997,111.0391,9565.0
2024-10-21 13:50:00,112.77,112.8,112.7,112.7,8721.0,111.0194,111.0489,110.9504,110.9504,8721.0
2024-10-21 14:00:00,112.72,112.73,112.62,112.71,11127.0,110.9701,110.98,110.8717,110.9603,11127.0
2024-10-21 14:10:00,112.7,112.82,112.69,112.81,16140.0,110.9504,111.0686,110.9406,111.0587,16140.0
2024-10-21 14:20:00,112.82,112.84,112.79,112.84,7104.0,111.0686,111.0883,111.0391,111.0883,7104.0
2024-10-21 14:30:00,112.85,112.86,112.76,112.8,9501.0,111.0981,111.108,111.0095,111.0489,9501.0
2024-10-21 14:40:00,112.8,112.82,112.74,112.8,8764.0,111.0489,111.0686,110.9898,111.0489,8764.0
2024-10-21 14:50:00,112.79,112.81,112.71,112.75,9111.0,111.0391,111.0587,110.9603,110.9997,9111.0
2024-10-21 15:00:00,112.75,112.83,112.74,112.82,11792.0,110.9997,111.0784,110.9898,111.0686,11792.0
2024-10-21 15:10:00,112.81,112.99,112.79,112.97,8065.0,111.0587,111.2359,111.0391,111.2163,8065.0
2024-10-21 15:20:00,112.97,113.04,112.93,113.01,13031.0,111.2163,111.2852,111.1769,111.2556,13031.0
2024-10-21 15:30:00,112.98,112.99,112.79,112.79,16852.0,111.2261,111.2359,111.0391,111.0391,16852.0
2024-10-21 15:40:00,112.8,112.84,112.71,112.73,11586.0,111.0489,111.0883,110.9603,110.98,11586.0
2024-10-21 15:50:00,112.72,112.84,112.62,112.76,97269.0,110.9701,111.0883,110.8717,111.0095,97269.0
2024-10-22 09:30:00,112.48,112.74,112.19,112.63,21274.0,110.7339,110.9898,110.4484,110.8815,21274.0
2024-10-22 09:40:00,112.63,112.63,112.13,112.28,7955.0,110.8815,110.8815,110.3893,110.537,7955.0
2024-10-22 09:50:00,112.35,112.45,112.05,112.09,8894.0,110.6059,110.7043,110.3105,110.3499,8894.0
2024-10-22 10:00:00,112.06,112.06,111.63,111.68,15394.0,110.3204,110.3204,109.8971,109.9463,15394.0
2024-10-22 10:10:00,111.72,111.88,111.39,111.45,6182.0,109.9857,110.1432,109.6608,109.7199,6182.0
2024-10-22 10:20:00,111.46,111.57,111.32,111.44,32169.0,109.7297,109.838,109.5919,109.71,32169.0
2024-10-22 10:30:00,111.38,111.47,111.17,111.47,24295.0,109.6509,109.7395,109.4442,109.7395,24295.0
2024-10-22 10:40:00,111.5,111.79,111.45,111.77,14321.0,109.7691,110.0546,109.7199,110.0349,14321.0
2024-10-22 10:50:00,111.72,111.97,111.69,111.95,7834.0,109.9857,110.2318,109.9561,110.2121,7834.0
2024-10-22 11:00:00,111.97,112.1,111.9,112.1,7406.0,110.2318,110.3598,110.1629,110.3598,7406.0
2024-10-22 11:10:00,112.16,112.38,112.15,112.35,11358.0,110.4188,110.6354,110.409,110.6059,11358.0
2024-10-22 11:20:00,112.34,112.44,112.28,112.43,9823.0,110.596,110.6945,110.537,110.6846,9823.0
2024-10-22 11:30:00,112.46,112.54,112.45,112.51,5704.0,110.7142,110.7929,110.7043,110.7634,5704.0
2024-10-22 11:40:00,112.48,112.56,112.36,112.45,10563.0,110.7339,110.8126,110.6157,110.7043,10563.0
2024-10-22 11:50:00,112.44,112.49,112.38,112.38,5730.0,110.6945,110.7437,110.6354,110.6354,5730.0
2024-10-22 12:00:00,112.37,112.42,112.32,112.36,8583.0,110.6256,110.6748,110.5763,110.6157,8583.0
2024-10-22 12:10:00,112.37,112.5,112.36,112.4,6721.0,110.6256,110.7536,110.6157,110.6551,6721.0
2024-10-22 12:20:00,112.38,112.47,112.38,112.4,5291.0,110.6354,110.724,110.6354,110.6551,5291.0
2024-10-22 12:30:00,112.45,112.48,112.4,112.43,7347.0,110.7043,110.7339,110.6551,110.6846,7347.0
2024-10-22 12:40:00,112.44,112.5,112.39,112.41,4493.0,110.6945,110.7536,110.6453,110.6649,4493.0
2024-10-22 12:50:00,112.41,112.43,112.25,112.31,4210.0,110.6649,110.6846,110.5074,110.5665,4210.0
2024-10-22 13:00:00,112.34,112.42,112.31,112.34,5446.0,110.596,110.6748,110.5665,110.596,5446.0
2024-10-22 13:10:00,112.34,112.37,112.11,112.11,10717.0,110.596,110.6256,110.3696,110.3696,10717.0
2024-10-22 13:20:00,112.09,112.14,112.04,112.14,4488.0,110.3499,110.3991,110.3007,110.3991,4488.0
2024-10-22 13:30:00,112.14,112.18,112.08,112.1,9671.0,110.3991,110.4385,110.3401,110.3598,9671.0
2024-10-22 13:40:00,112.11,112.24,112.08,112.12,14270.0,110.3696,110.4976,110.3401,110.3795,14270.0
2024-10-22 13:50:00,112.1,112.1,111.94,112.01,7785.0,110.3598,110.3598,110.2022,110.2712,7785.0
2024-10-22 14:00:00,112.01,112.13,111.96,112.01,16791.0,110.2712,110.3893,110.2219,110.2712,16791.0
2024-10-22 14:10:00,112.0,112.21,111.99,112.18,6015.0,110.2613,110.4681,110.2515,110.4385,6015.0
2024-10-22 14:20:00,112.18,112.22,112.07,112.08,5821.0,110.4385,110.4779,110.3302,110.3401,5821.0
2024-10-22 14:30:00,112.05,112.12,112.04,112.11,7953.0,110.3105,110.3795,110.3007,110.3696,7953.0
2024-10-22 14:40:00,112.11,112.14,112.1,112.13,5281.0,110.3696,110.3991,110.3598,110.3893,5281.0
2024-10-22 14:50:00,112.14,112.15,111.99,112.02,7735.0,110.3991,110.409,110.2515,110.281,7735.0
2024-10-22 15:00:00,112.01,112.05,112.0,112.05,6792.0,110.2712,110.3105,110.2613,110.3105,6792.0
2024-10-22 15:10:00,112.04,112.09,112.01,112.03,12489.0,110.3007,110.3499,110.2712,110.2908,12489.0
2024-10-22 15:20:00,112.05,112.09,112.05,112.07,9382.0,110.3105,110.3499,110.3105,110.3302,9382.0
2024-10-22 15:30:00,112.09,112.21,112.06,112.18,14396.0,110.3499,110.4681,110.3204,110.4385,14396.0
2024-10-22 15:40:00,112.18,112.18,112.07,112.1,20376.0,110.4385,110.4385,110.3302,110.3598,20376.0
2024-10-22 15:50:00,112.11,112.33,112.07,112.15,67562.0,110.3696,110.5862,110.3302,110.409,67562.0
2024-10-23 09:30:00,111.98,112.64,111.73,112.07,31177.0,110.2416,110.8914,109.9955,110.3302,31177.0
2024-10-23 09:40:00,111.98,112.09,111.75,111.95,8861.0,110.2416,110.3499,110.0152,110.2121,8861.0
2024-10-23 09:50:00,111.91,111.98,111.69,111.8,6328.0,110.1727,110.2416,109.9561,110.0644,6328.0
2024-10-23 10:00:00,111.78,112.4,111.75,112.37,8089.0,110.0447,110.6551,110.0152,110.6256,8089.0
2024-10-23 10:10:00,112.29,112.29,112.06,112.12,5306.0,110.5468,110.5468,110.3204,110.3795,5306.0
2024-10-23 10:20:00,112.11,112.14,111.99,112.06,3574.0,110.3696,110.3991,110.2515,110.3204,3574.0
2024-10-23 10:30:00,112.04,112.17,111.96,112.11,5981.0,110.3007,110.4287,110.2219,110.3696,5981.0
2024-10-23 10:40:00,112.12,112.16,111.99,111.99,3568.0,110.3795,110.4188,110.2515,110.2515,3568.0
2024-10-23 10:50:00,111.98,112.02,111.83,112.02,8154.0,110.2416,110.281,110.094,110.281,8154.0
2024-10-23 11:00:00,112.01,112.01,111.83,111.97,10307.0,110.2712,110.2712,110.094,110.2318,10307.0
2024-10-23 11:10:00,111.97,111.99,111.8,111.96,7899.0,110.2318,110.2515,110.0644,110.2219,7899.0
2024-10-23 11:20:00,111.95,112.08,111.95,112.0,6149.0,110.2121,110.3401,110.2121,110.2613,6149.0
2024-10-23 11:30:00,112.01,112.1,111.98,112.06,4442.0,110.2712,110.3598,110.2416,110.3204,4442.0
2024-10-23 11:40:00,112.07,112.11,112.01,112.09,7561.0,110.3302,110.3696,110.2712,110.3499,7561.0
2024-10-23 11:50:00,112.09,112.25,112.05,112.23,11304.0,110.3499,110.5074,110.3105,110.4877,11304.0
2024-10-23 12:00:00,112.24,112.31,112.19,112.27,5497.0,110.4976,110.5665,110.4484,110.5271,5497.0
2024-10-23 12:10:00,112.31,112.4,112.21,112.39,5015.0,110.5665,110.6551,110.4681,110.6453,5015.0
2024-10-23 12:20:00,112.39,112.4,112.32,112.32,6222.0,110.6453,110.6551,110.5763,110.5763,6222.0
2024-10-23 12:30:00,112.33,112.43,112.33,112.37,3796.0,110.5862,110.6846,110.5862,110.6256,3796.0
2024-10-23 12:40:00,112.38,112.45,112.37,112.45,4740.0,110.6354,110.7043,110.6256,110.7043,4740.0
2024-10-23 12:50:00,112.47,112.49,112.45,112.49,4139.0,110.724,110.7437,110.7043,110.7437,4139.0
2024-10-23 13:00:00,112.5,112.56,112.39,112.4,5628.0,110.7536,110.8126,110.6453,110.6551,5628.0
2024-10-23 13:10:00,112.4,112.46,112.37,112.38,6996.0,110.6551,110.7142,110.6256,110.6354,6996.0
2024-10-23 13:20:00,112.38,112.43,112.28,112.28,6561.0,110.6354,110.6846,110.537,110.537,6561.0
2024-10-23 13:30:00,112.27,112.33,112.24,112.32,7596.0,110.5271,110.5862,110.4976,110.5763,7596.0
2024-10-23 13:40:00,112.3,112.35,112.29,112.31,6119.0,110.5567,110.6059,110.5468,110.5665,6119.0
2024-10-23 13:50:00,112.31,112.42,112.31,112.41,6444.0,110.5665,110.6748,110.5665,110.6649,6444.0
2024-10-23 14:00:00,112.4,112.42,112.28,112.31,7870.0,110.6551,110.6748,110.537,110.5665,7870.0
2024-10-23 14:10:00,112.32,112.32,112.13,112.14,6849.0,110.5763,110.5763,110.3893,110.3991,6849.0
2024-10-23 14:20:00,112.13,112.24,112.12,112.21,6113.0,110.3893,110.4976,110.3795,110.4681,6113.0
2024-10-23 14:30:00,112.22,112.47,112.21,112.45,6050.0,110.4779,110.724,110.4681,110.7043,6050.0
2024-10-23 14:40:00,112.45,112.58,112.43,112.48,10468.0,110.7043,110.8323,110.6846,110.7339,10468.0
2024-10-23 14:50:00,112.48,112.55,112.44,112.5,7281.0,110.7339,110.8028,110.6945,110.7536,7281.0
2024-10-23 15:00:00,112.5,112.54,112.46,112.49,7761.0,110.7536,110.7929,110.7142,110.7437,7761.0
2024-10-23 15:10:00,112.5,112.51,112.42,112.49,10675.0,110.7536,110.7634,110.6748,110.7437,10675.0
2024-10-23 15:20:00,112.52,112.54,112.45,112.5,13209.0,110.7732,110.7929,110.7043,110.7536,13209.0
2024-10-23 15:30:00,112.5,112.59,112.47,112.5,16674.0,110.7536,110.8422,110.724,110.7536,16674.0
2024-10-23 15:40:00,112.5,112.54,112.44,112.44,20642.0,110.7536,110.7929,110.6945,110.6945,20642.0
2024-10-23 15:50:00,112.42,112.42,112.09,112.13,156234.0,110.6748,110.6748,110.3499,110.3893,156234.0
2024-10-24 09:30:00,112.46,112.69,112.0,112.27,28992.0,110.7142,110.9406,110.2613,110.5271,28992.0
2024-10-24 09:40:00,112.36,112.61,112.27,112.48,5612.0,110.6157,110.8618,110.5271,110.7339,5612.0
2024-10-24 09:50:00,112.39,112.59,112.29,112.55,5586.0,110.6453,110.8422,110.5468,110.8028,5586.0
2024-10-24 10:00:00,112.51,112.54,112.26,112.46,8480.0,110.7634,110.7929,110.5173,110.7142,8480.0
2024-10-24 10:10:00,112.47,112.49,112.05,112.22,5779.0,110.724,110.7437,110.3105,110.4779,5779.0
2024-10-24 10:20:00,112.18,112.4,112.11,112.27,6014.0,110.4385,110.6551,110.3696,110.5271,6014.0
2024-10-24 10:30:00,112.29,112.32,112.14,112.16,13571.0,110.5468,110.5763,110.3991,110.4188,13571.0
2024-10-24 10:40:00,112.15,112.15,111.66,111.92,20708.0,110.409,110.409,109.9266,110.1826,20708.0
2024-10-24 10:50:00,111.88,112.06,111.84,112.04,9007.0,110.1432,110.3204,110.1038,110.3007,9007.0
2024-10-24 11:00:00,112.07,112.07,111.79,111.83,9984.0,110.3302,110.3302,110.0546,110.094,9984.0
2024-10-24 11:10:00,111.85,112.05,111.85,112.05,3808.0,110.1136,110.3105,110.1136,110.3105,3808.0
2024-10-24 11:20:00,112.04,112.07,112.0,112.03,6902.0,110.3007,110.3302,110.2613,110.2908,6902.0
2024-10-24 11:30:00,112.03,112.08,111.92,112.06,12319.0,110.2908,110.3401,110.1826,110.3204,12319.0
2024-10-24 11:40:00,112.05,112.06,111.75,111.76,6646.0,110.3105,110.3204,110.0152,110.025,6646.0
2024-10-24 11:50:00,111.76,111.88,111.69,111.77,6965.0,110.025,110.1432,109.9561,110.0349,6965.0
2024-10-24 12:00:00,111.72,111.81,111.6,111.6,16381.0,109.9857,110.0743,109.8675,109.8675,16381.0
2024-10-24 12:10:00,111.62,111.67,111.58,111.62,5571.0,109.8872,109.9364,109.8478,109.8872,5571.0
2024-10-24 12:20:00,111.62,111.81,111.59,111.8,6884.0,109.8872,110.0743,109.8577,110.0644,6884.0
2024-10-24 12:30:00,111.8,111.95,111.8,111.87,2829.0,110.0644,110.2121,110.0644,110.1333,2829.0
2024-10-24 12:40:00,111.87,111.95,111.84,111.94,6798.0,110.1333,110.2121,110.1038,110.2022,6798.0
2024-10-24 12:50:00,111.92,111.99,111.88,111.97,5247.0,110.1826,110.2515,110.1432,110.2318,5247.0
2024-10-24 13:00:00,111.94,112.04,111.91,111.94,7299.0,110.2022,110.3007,110.1727,110.2022,7299.0
2024-10-24 13:10:00,111.94,112.1,111.94,112.1,5060.0,110.2022,110.3598,110.2022,110.3598,5060.0
2024-10-24 13:20:00,112.09,112.15,112.09,112.12,4365.0,110.3499,110.409,110.3499,110.3795,4365.0
2024-10-24 13:30:00,112.1,112.14,112.04,112.12,6418.0,110.3598,110.3991,110.3007,110.3795,6418.0
2024-10-24 13:40:00,112.11,112.19,112.04,112.05,6845.0,110.3696,110.4484,110.3007,110.3105,6845.0
2024-10-24 13:50:00,112.04,112.06,111.95,111.95,4850.0,110.3007,110.3204,110.2121,110.2121,4850.0
2024-10-24 14:00:00,111.95,111.98,111.87,111.97,12543.0,110.2121,110.2416,110.1333,110.2318,12543.0
2024-10-24 14:10:00,111.96,112.16,111.92,112.13,11220.0,110.2219,110.4188,110.1826,110.3893,11220.0
2024-10-24 14:20:00,112.09,112.12,112.03,112.04,7948.0,110.3499,110.3795,110.2908,110.3007,7948.0
2024-10-24 14:30:00,112.06,112.06,111.97,112.0,7439.0,110.3204,110.3204,110.2318,110.2613,7439.0
2024-10-24 14:40:00,111.98,112.01,111.86,111.87,9196.0,110.2416,110.2712,110.1235,110.1333,9196.0
2024-10-24 14:50:00,111.87,111.89,111.84,111.88,7341.0,110.1333,110.153,110.1038,110.1432,7341.0
2024-10-24 15:00:00,111.88,111.89,111.77,111.82,10548.0,110.1432,110.153,110.0349,110.0841,10548.0
2024-10-24 15:10:00,111.82,111.95,111.82,111.95,8105.0,110.0841,110.2121,110.0841,110.2121,8105.0
2024-10-24 15:20:00,111.97,112.07,111.92,112.04,10956.0,110.2318,110.3302,110.1826,110.3007,10956.0
2024-10-24 15:30:00,112.02,112.09,111.97,112.04,13630.0,110.281,110.3499,110.2318,110.3007,13630.0
2024-10-24 15:40:00,112.05,112.11,111.97,112.03,27980.0,110.3105,110.3696,110.2318,110.2908,27980.0
2024-10-24 15:50:00,112.05,112.25,111.97,112.02,123005.0,110.3105,110.5074,110.2318,110.281,123005.0
2024-10-25 09:30:00,112.01,112.23,110.37,110.64,41074.0,110.2712,110.4877,108.6566,108.9224,41074.0
2024-10-25 09:40:00,110.58,110.66,109.55,109.81,96552.0,108.8634,108.9421,107.8493,108.1053,96552.0
2024-10-25 09:50:00,109.86,110.15,109.66,110.02,33633.0,108.1545,108.44,107.9576,108.3121,33633.0
2024-10-25 10:00:00,109.97,110.47,109.95,110.31,18121.0,108.2628,108.7551,108.2431,108.5975,18121.0
2024-10-25 10:10:00,110.34,110.41,110.12,110.37,8873.0,108.6271,108.696,108.4105,108.6566,8873.0
2024-10-25 10:20:00,110.23,110.23,109.92,110.03,11245.0,108.5188,108.5188,108.2136,108.3219,11245.0
2024-10-25 10:30:00,110.0,110.29,109.94,110.18,13997.0,108.2924,108.5779,108.2333,108.4696,13997.0
2024-10-25 10:40:00,110.15,110.31,110.13,110.28,18248.0,108.44,108.5975,108.4203,108.568,18248.0
2024-10-25 10:50:00,110.28,110.28,109.96,109.98,19236.0,108.568,108.568,108.253,108.2727,19236.0
2024-10-25 11:00:00,109.98,110.04,109.62,109.74,25712.0,108.2727,108.3317,107.9183,108.0364,25712.0
2024-10-25 11:10:00,109.73,109.87,109.42,109.46,19354.0,108.0266,108.1644,107.7214,107.7607,19354.0
2024-10-25 11:20:00,109.45,109.48,109.29,109.34,50310.0,107.7509,107.7804,107.5934,107.6426,50310.0
2024-10-25 11:30:00,109.35,109.47,109.1,109.15,24588.0,107.6525,107.7706,107.4063,107.4556,24588.0
2024-10-25 11:40:00,109.15,109.36,109.1,109.34,15238.0,107.4556,107.6623,107.4063,107.6426,15238.0
2024-10-25 11:50:00,109.34,109.49,109.22,109.44,13523.0,107.6426,107.7903,107.5245,107.7411,13523.0
2024-10-25 12:00:00,109.39,109.39,109.09,109.1,10610.0,107.6918,107.6918,107.3965,107.4063,10610.0
2024-10-25 12:10:00,109.08,109.25,109.06,109.17,20821.0,107.3866,107.554,107.367,107.4752,20821.0
2024-10-25 12:20:00,109.15,109.24,109.07,109.24,21270.0,107.4556,107.5442,107.3768,107.5442,21270.0
2024-10-25 12:30:00,109.24,109.32,109.18,109.25,17796.0,107.5442,107.6229,107.4851,107.554,17796.0
2024-10-25 12:40:00,109.27,109.58,109.27,109.43,16510.0,107.5737,107.8789,107.5737,107.7312,16510.0
2024-10-25 12:50:00,109.41,109.54,109.3,109.47,16094.0,107.7115,107.8395,107.6032,107.7706,16094.0
2024-10-25 13:00:00,109.47,109.47,109.34,109.42,10547.0,107.7706,107.7706,107.6426,107.7214,10547.0
2024-10-25 13:10:00,109.42,109.42,109.19,109.2,10341.0,107.7214,107.7214,107.4949,107.5048,10341.0
2024-10-25 13:20:00,109.22,109.4,109.21,109.38,11965.0,107.5245,107.7017,107.5146,107.682,11965.0
2024-10-25 13:30:00,109.37,109.47,109.32,109.33,20059.0,107.6721,107.7706,107.6229,107.6328,20059.0
2024-10-25 13:40:00,109.3,109.34,109.17,109.32,14990.0,107.6032,107.6426,107.4752,107.6229,14990.0
2024-10-25 13:50:00,109.3,109.38,109.26,109.32,12508.0,107.6032,107.682,107.5639,107.6229,12508.0
2024-10-25 14:00:00,109.33,109.37,109.19,109.25,21421.0,107.6328,107.6721,107.4949,107.554,21421.0
2024-10-25 14:10:00,109.24,109.24,108.98,109.17,37165.0,107.5442,107.5442,107.2882,107.4752,37165.0
2024-10-25 14:20:00,109.2,109.29,109.13,109.22,18813.0,107.5048,107.5934,107.4359,107.5245,18813.0
2024-10-25 14:30:00,109.2,109.28,109.17,109.23,20044.0,107.5048,107.5835,107.4752,107.5343,20044.0
2024-10-25 14:40:00,109.25,109.57,109.25,109.51,12140.0,107.554,107.869,107.554,107.81,12140.0
2024-10-25 14:50:00,109.5,109.56,109.43,109.47,15140.0,107.8001,107.8592,107.7312,107.7706,15140.0
2024-10-25 15:00:00,109.47,109.52,109.41,109.43,14155.0,107.7706,107.8198,107.7115,107.7312,14155.0
2024-10-25 15:10:00,109.43,109.52,109.37,109.5,21381.0,107.7312,107.8198,107.6721,107.8001,21381.0
2024-10-25 15:20:00,109.51,109.63,109.45,109.61,33033.0,107.81,107.9281,107.7509,107.9084,33033.0
2024-10-25 15:30:00,109.6,109.77,109.56,109.69,28893.0,107.8986,108.0659,107.8592,107.9872,28893.0
2024-10-25 15:40:00,109.69,109.79,109.57,109.7,28207.0,107.9872,108.0856,107.869,107.997,28207.0
2024-10-25 15:50:00,109.7,109.81,109.64,109.71,117786.0,107.997,108.1053,107.938,108.0069,117786.0
2024-10-28 09:30:00,110.0,110.59,110.0,110.09,77784.0,108.2924,108.8732,108.2924,108.381,77784.0
2024-10-28 09:40:00,110.19,110.43,110.14,110.3,30007.0,108.4794,108.7157,108.4302,108.5877,30007.0
2024-10-28 09:50:00,110.3,110.57,110.3,110.36,16400.0,108.5877,108.8535,108.5877,108.6468,16400.0
2024-10-28 10:00:00,110.36,110.43,110.26,110.34,7219.0,108.6468,108.7157,108.5483,108.6271,7219.0
2024-10-28 10:10:00,110.37,110.55,110.01,110.04,13276.0,108.6566,108.8338,108.3022,108.3317,13276.0
2024-10-28 10:20:00,110.06,110.15,109.95,110.12,49474.0,108.3514,108.44,108.2431,108.4105,49474.0
2024-10-28 10:30:00,110.12,110.12,109.77,109.79,22446.0,108.4105,108.4105,108.0659,108.0856,22446.0
2024-10-28 10:40:00,109.81,110.04,109.78,110.01,14687.0,108.1053,108.3317,108.0758,108.3022,14687.0
2024-10-28 10:50:00,110.02,110.25,110.01,110.17,22792.0,108.3121,108.5385,108.3022,108.4597,22792.0
2024-10-28 11:00:00,110.19,110.29,110.1,110.25,8694.0,108.4794,108.5779,108.3908,108.5385,8694.0
2024-10-28 11:10:00,110.27,110.42,110.27,110.31,10274.0,108.5582,108.7058,108.5582,108.5975,10274.0
2024-10-28 11:20:00,110.32,110.37,110.21,110.36,15832.0,108.6074,108.6566,108.4991,108.6468,15832.0
2024-10-28 11:30:00,110.36,110.42,110.31,110.32,7923.0,108.6468,108.7058,108.5975,108.6074,7923.0
2024-10-28 11:40:00,110.3,110.32,110.12,110.13,13679.0,108.5877,108.6074,108.4105,108.4203,13679.0
2024-10-28 11:50:00,110.12,110.17,110.02,110.05,24296.0,108.4105,108.4597,108.3121,108.3416,24296.0
2024-10-28 12:00:00,110.05,110.05,109.88,109.99,28493.0,108.3416,108.3416,108.1742,108.2825,28493.0
2024-10-28 12:10:00,110.01,110.03,109.82,109.92,31447.0,108.3022,108.3219,108.1152,108.2136,31447.0
2024-10-28 12:20:00,109.91,109.98,109.9,109.92,23287.0,108.2038,108.2727,108.1939,108.2136,23287.0
2024-10-28 12:30:00,109.92,109.92,109.7,109.77,13959.0,108.2136,108.2136,107.997,108.0659,13959.0
2024-10-28 12:40:00,109.76,109.79,109.66,109.72,12604.0,108.0561,108.0856,107.9576,108.0167,12604.0
2024-10-28 12:50:00,109.71,109.77,109.7,109.7,12274.0,108.0069,108.0659,107.997,107.997,12274.0
2024-10-28 13:00:00,109.72,109.79,109.71,109.79,17059.0,108.0167,108.0856,108.0069,108.0856,17059.0
2024-10-28 13:10:00,109.78,109.81,109.68,109.68,13632.0,108.0758,108.1053,107.9773,107.9773,13632.0
2024-10-28 13:20:00,109.68,109.79,109.68,109.73,17645.0,107.9773,108.0856,107.9773,108.0266,17645.0
2024-10-28 13:30:00,109.73,109.77,109.56,109.7,23163.0,108.0266,108.0659,107.8592,107.997,23163.0
2024-10-28 13:40:00,109.7,109.83,109.69,109.8,17721.0,107.997,108.125,107.9872,108.0955,17721.0
2024-10-28 13:50:00,109.81,109.9,109.79,109.89,14729.0,108.1053,108.1939,108.0856,108.1841,14729.0
2024-10-28 14:00:00,109.89,109.93,109.8,109.8,18390.0,108.1841,108.2234,108.0955,108.0955,18390.0
2024-10-28 14:10:00,109.81,109.91,109.8,109.88,24750.0,108.1053,108.2038,108.0955,108.1742,24750.0
2024-10-28 14:20:00,109.87,109.88,109.67,109.68,22931.0,108.1644,108.1742,107.9675,107.9773,22931.0
2024-10-28 14:30:00,109.68,109.73,109.63,109.67,20824.0,107.9773,108.0266,107.9281,107.9675,20824.0
2024-10-28 14:40:00,109.67,109.68,109.52,109.61,26279.0,107.9675,107.9773,107.8198,107.9084,26279.0
2024-10-28 14:50:00,109.61,109.62,109.49,109.49,14797.0,107.9084,107.9183,107.7903,107.7903,14797.0
2024-10-28 15:00:00,109.49,109.72,109.49,109.72,22721.0,107.7903,108.0167,107.7903,108.0167,22721.0
2024-10-28 15:10:00,109.75,109.85,109.75,109.84,9314.0,108.0462,108.1447,108.0462,108.1348,9314.0
2024-10-28 15:20:00,109.84,109.93,109.82,109.89,13652.0,108.1348,108.2234,108.1152,108.1841,13652.0
2024-10-28 15:30:00,109.9,109.99,109.89,109.99,16405.0,108.1939,108.2825,108.1841,108.2825,16405.0
2024-10-28 15:40:00,109.98,110.07,109.97,109.98,22577.0,108.2727,108.3613,108.2628,108.2727,22577.0
2024-10-28 15:50:00,110.0,110.04,109.74,109.81,122228.0,108.2924,108.3317,108.0364,108.1053,122228.0
2024-10-29 09:30:00,109.5,109.92,109.47,109.89,56293.0,107.8001,108.2136,107.7706,108.1841,56293.0
2024-10-29 09:40:00,109.94,110.06,109.84,109.9,14247.0,108.2333,108.3514,108.1348,108.1939,14247.0
2024-10-29 09:50:00,109.89,110.24,109.89,110.07,14792.0,108.1841,108.5286,108.1841,108.3613,14792.0
2024-10-29 10:00:00,110.03,110.36,109.99,110.3,20413.0,108.3219,108.6468,108.2825,108.5877,20413.0
2024-10-29 10:10:00,110.29,110.29,109.97,110.06,14108.0,108.5779,108.5779,108.2628,108.3514,14108.0
2024-10-29 10:20:00,110.04,110.06,109.73,109.76,15844.0,108.3317,108.3514,108.0266,108.0561,15844.0
2024-10-29 10:30:00,109.76,109.76,109.54,109.74,22137.0,108.0561,108.0561,107.8395,108.0364,22137.0
2024-10-29 10:40:00,109.73,109.84,109.5,109.58,16352.0,108.0266,108.1348,107.8001,107.8789,16352.0
2024-10-29 10:50:00,109.62,109.66,109.54,109.55,14390.0,107.9183,107.9576,107.8395,107.8493,14390.0
2024-10-29 11:00:00,109.53,109.59,109.25,109.26,22574.0,107.8297,107.8887,107.554,107.5639,22574.0
2024-10-29 11:10:00,109.27,109.59,109.22,109.5,15479.0,107.5737,107.8887,107.5245,107.8001,15479.0
2024-10-29 11:20:00,109.49,109.5,109.32,109.38,16899.0,107.7903,107.8001,107.6229,107.682,16899.0
2024-10-29 11:30:00,109.39,109.52,109.38,109.48,16851.0,107.6918,107.8198,107.682,107.7804,16851.0
2024-10-29 11:40:00,109.49,109.63,109.47,109.57,44257.0,107.7903,107.9281,107.7706,107.869,44257.0
2024-10-29 11:50:00,109.6,109.67,109.5,109.58,11256.0,107.8986,107.9675,107.8001,107.8789,11256.0
2024-10-29 12:00:00,109.6,109.83,109.6,109.79,12326.0,107.8986,108.125,107.8986,108.0856,12326.0
2024-10-29 12:10:00,109.78,109.83,109.65,109.81,35314.0,108.0758,108.125,107.9478,108.1053,35314.0
2024-10-29 12:20:00,109.79,109.94,109.7,109.89,16940.0,108.0856,108.2333,107.997,108.1841,16940.0
2024-10-29 12:30:00,109.89,109.95,109.82,109.88,10588.0,108.1841,108.2431,108.1152,108.1742,10588.0
2024-10-29 12:40:00,109.85,109.91,109.77,109.78,7752.0,108.1447,108.2038,108.0659,108.0758,7752.0
2024-10-29 12:50:00,109.76,109.92,109.74,109.92,20838.0,108.0561,108.2136,108.0364,108.2136,20838.0
2024-10-29 13:00:00,109.92,109.99,109.9,109.94,17575.0,108.2136,108.2825,108.1939,108.2333,17575.0
2024-10-29 13:10:00,109.93,109.95,109.88,109.88,10350.0,108.2234,108.2431,108.1742,108.1742,10350.0
2024-10-29 13:20:00,109.88,109.88,109.77,109.81,11579.0,108.1742,108.1742,108.0659,108.1053,11579.0
2024-10-29 13:30:00,109.82,109.83,109.72,109.75,10865.0,108.1152,108.125,108.0167,108.0462,10865.0
2024-10-29 13:40:00,109.74,109.82,109.73,109.79,11625.0,108.0364,108.1152,108.0266,108.0856,11625.0
2024-10-29 13:50:00,109.78,109.95,109.77,109.95,19013.0,108.0758,108.2431,108.0659,108.2431,19013.0
2024-10-29 14:00:00,109.97,110.23,109.96,110.19,53132.0,108.2628,108.5188,108.253,108.4794,53132.0
2024-10-29 14:10:00,110.19,110.25,109.99,110.06,21726.0,108.4794,108.5385,108.2825,108.3514,21726.0
2024-10-29 14:20:00,110.1,110.21,110.03,110.13,18127.0,108.3908,108.4991,108.3219,108.4203,18127.0
2024-10-29 14:30:00,110.13,110.16,110.01,110.01,17336.0,108.4203,108.4499,108.3022,108.3022,17336.0
2024-10-29 14:40:00,110.0,110.07,109.98,110.05,15146.0,108.2924,108.3613,108.2727,108.3416,15146.0
2024-10-29 14:50:00,110.05,110.19,110.01,110.12,13165.0,108.3416,108.4794,108.3022,108.4105,13165.0
2024-10-29 15:00:00,110.13,110.14,109.93,109.94,18765.0,108.4203,108.4302,108.2234,108.2333,18765.0
2024-10-29 15:10:00,109.93,110.04,109.92,109.98,35220.0,108.2234,108.3317,108.2136,108.2727,35220.0
2024-10-29 15:20:00,110.0,110.13,109.99,110.11,43959.0,108.2924,108.4203,108.2825,108.4007,43959.0
2024-10-29 15:30:00,110.1,110.17,110.0,110.16,28302.0,108.3908,108.4597,108.2924,108.4499,28302.0
2024-10-29 15:40:00,110.16,110.23,110.14,110.22,30460.0,108.4499,108.5188,108.4302,108.5089,30460.0
2024-10-29 15:50:00,110.21,110.24,109.94,110.03,164853.0,108.4991,108.5286,108.2333,108.3219,164853.0
2024-10-30 09:30:00,109.95,110.81,109.61,110.13,31668.0,108.2431,109.0898,107.9084,108.4203,31668.0
2024-10-30 09:40:00,110.13,110.46,110.05,110.41,14100.0,108.4203,108.7452,108.3416,108.696,14100.0
2024-10-30 09:50:00,110.44,110.6,110.32,110.43,11724.0,108.7255,108.883,108.6074,108.7157,11724.0
2024-10-30 10:00:00,110.45,110.49,109.95,110.07,12301.0,108.7354,108.7748,108.2431,108.3613,12301.0
2024-10-30 10:10:00,110.07,110.22,109.87,109.87,13407.0,108.3613,108.5089,108.1644,108.1644,13407.0
2024-10-30 10:20:00,109.94,109.94,109.71,109.78,14854.0,108.2333,108.2333,108.0069,108.0758,14854.0
2024-10-30 10:30:00,109.8,109.95,109.69,109.84,12667.0,108.0955,108.2431,107.9872,108.1348,12667.0
2024-10-30 10:40:00,109.88,109.99,109.77,109.99,19027.0,108.1742,108.2825,108.0659,108.2825,19027.0
2024-10-30 10:50:00,109.99,110.1,109.96,110.05,12524.0,108.2825,108.3908,108.253,108.3416,12524.0
2024-10-30 11:00:00,110.07,110.15,109.93,110.07,11471.0,108.3613,108.44,108.2234,108.3613,11471.0
2024-10-30 11:10:00,110.09,110.16,109.93,109.93,15805.0,108.381,108.4499,108.2234,108.2234,15805.0
2024-10-30 11:20:00,109.93,110.02,109.82,110.01,10105.0,108.2234,108.3121,108.1152,108.3022,10105.0
2024-10-30 11:30:00,110.03,110.07,109.99,110.03,11211.0,108.3219,108.3613,108.2825,108.3219,11211.0
2024-10-30 11:40:00,110.03,110.09,109.98,110.04,24006.0,108.3219,108.381,108.2727,108.3317,24006.0
2024-10-30 11:50:00,110.06,110.09,109.88,109.88,10537.0,108.3514,108.381,108.1742,108.1742,10537.0
2024-10-30 12:00:00,109.88,110.01,109.86,109.9,11913.0,108.1742,108.3022,108.1545,108.1939,11913.0
2024-10-30 12:10:00,109.93,109.97,109.87,109.91,11447.0,108.2234,108.2628,108.1644,108.2038,11447.0
2024-10-30 12:20:00,109.9,109.97,109.82,109.84,7913.0,108.1939,108.2628,108.1152,108.1348,7913.0
2024-10-30 12:30:00,109.83,109.9,109.8,109.86,12569.0,108.125,108.1939,108.0955,108.1545,12569.0
2024-10-30 12:40:00,109.87,109.87,109.73,109.75,10675.0,108.1644,108.1644,108.0266,108.0462,10675.0
2024-10-30 12:50:00,109.7,109.81,109.7,109.7,13688.0,107.997,108.1053,107.997,107.997,13688.0
2024-10-30 13:00:00,109.7,109.86,109.7,109.81,12401.0,107.997,108.1545,107.997,108.1053,12401.0
2024-10-30 13:10:00,109.81,110.05,109.8,109.93,17862.0,108.1053,108.3416,108.0955,108.2234,17862.0
2024-10-30 13:20:00,109.94,109.98,109.82,109.82,11510.0,108.2333,108.2727,108.1152,108.1152,11510.0
2024-10-30 13:30:00,109.82,109.83,109.71,109.81,11962.0,108.1152,108.125,108.0069,108.1053,11962.0
2024-10-30 13:40:00,109.83,109.89,109.77,109.83,15077.0,108.125,108.1841,108.0659,108.125,15077.0
2024-10-30 13:50:00,109.82,109.82,109.69,109.72,20222.0,108.1152,108.1152,107.9872,108.0167,20222.0
2024-10-30 14:00:00,109.72,109.84,109.72,109.82,15716.0,108.0167,108.1348,108.0167,108.1152,15716.0
2024-10-30 14:10:00,109.81,109.84,109.69,109.7,14143.0,108.1053,108.1348,107.9872,107.997,14143.0
2024-10-30 14:20:00,109.7,109.74,109.62,109.62,17030.0,107.997,108.0364,107.9183,107.9183,17030.0
2024-10-30 14:30:00,109.61,109.71,109.6,109.63,17907.0,107.9084,108.0069,107.8986,107.9281,17907.0
2024-10-30 14:40:00,109.61,109.62,109.55,109.56,13248.0,107.9084,107.9183,107.8493,107.8592,13248.0
2024-10-30 14:50:00,109.59,109.73,109.57,109.66,10471.0,107.8887,108.0266,107.869,107.9576,10471.0
2024-10-30 15:00:00,109.66,109.75,109.59,109.69,29275.0,107.9576,108.0462,107.8887,107.9872,29275.0
2024-10-30 15:10:00,109.67,109.74,109.65,109.72,21485.0,107.9675,108.0364,107.9478,108.0167,21485.0
2024-10-30 15:20:00,109.73,109.77,109.66,109.73,31560.0,108.0266,108.0659,107.9576,108.0266,31560.0
2024-10-30 15:30:00,109.73,109.82,109.69,109.79,37487.0,108.0266,108.1152,107.9872,108.0856,37487.0
2024-10-30 15:40:00,109.79,109.85,109.58,109.74,68312.0,108.0856,108.1447,107.8789,108.0364,68312.0
2024-10-30 15:50:00,109.75,110.11,109.73,110.09,171268.0,108.0462,108.4007,108.0266,108.381,171268.0
2024-10-31 09:30:00,107.19,108.24,104.79,105.24,160038.0,105.526,106.5597,103.1632,103.6063,160038.0
2024-10-31 09:40:00,105.24,105.57,104.22,104.99,68298.0,103.6063,103.9311,102.6021,103.3601,68298.0
2024-10-31 09:50:00,104.93,105.47,104.87,105.39,37842.0,103.3011,103.8327,103.242,103.7539,37842.0
2024-10-31 10:00:00,105.35,105.96,104.93,105.2,42940.0,103.7145,104.3151,103.3011,103.5669,42940.0
2024-10-31 10:10:00,105.11,105.23,104.44,104.65,63042.0,103.4783,103.5964,102.8187,103.0254,63042.0
2024-10-31 10:20:00,104.67,104.96,104.3,104.55,46670.0,103.0451,103.3306,102.6808,102.927,46670.0
2024-10-31 10:30:00,104.57,104.72,104.09,104.39,42805.0,102.9467,103.0943,102.4741,102.7695,42805.0
2024-10-31 10:40:00,104.35,104.91,104.16,104.91,101518.0,102.7301,103.2814,102.543,103.2814,101518.0
2024-10-31 10:50:00,104.84,104.98,104.56,104.82,43942.0,103.2125,103.3503,102.9368,103.1928,43942.0
2024-10-31 11:00:00,104.8,105.59,104.76,105.12,45650.0,103.1731,103.9508,103.1337,103.4881,45650.0
2024-10-31 11:10:00,105.11,105.55,105.1,105.41,20058.0,103.4783,103.9114,103.4684,103.7736,20058.0
2024-10-31 11:20:00,105.39,105.78,105.39,105.58,33877.0,103.7539,104.1379,103.7539,103.941,33877.0
2024-10-31 11:30:00,105.56,105.58,105.1,105.53,21692.0,103.9213,103.941,103.4684,103.8918,21692.0
2024-10-31 11:40:00,105.48,105.88,105.37,105.83,59069.0,103.8425,104.2363,103.7342,104.1871,59069.0
2024-10-31 11:50:00,105.86,105.89,105.53,105.67,19512.0,104.2166,104.2462,103.8918,104.0296,19512.0
2024-10-31 12:00:00,105.67,105.71,105.34,105.38,17671.0,104.0296,104.069,103.7047,103.7441,17671.0
2024-10-31 12:10:00,105.4,105.71,105.38,105.6,32105.0,103.7638,104.069,103.7441,103.9607,32105.0
2024-10-31 12:20:00,105.57,105.84,105.47,105.66,43872.0,103.9311,104.1969,103.8327,104.0197,43872.0
2024-10-31 12:30:00,105.64,105.8,105.62,105.78,17776.0,104.0,104.1576,103.9804,104.1379,17776.0
2024-10-31 12:40:00,105.76,105.94,105.73,105.88,22395.0,104.1182,104.2954,104.0886,104.2363,22395.0
2024-10-31 12:50:00,105.92,105.98,105.6,105.82,27398.0,104.2757,104.3348,103.9607,104.1773,27398.0
2024-10-31 13:00:00,105.84,106.11,105.82,106.07,13831.0,104.1969,104.4628,104.1773,104.4234,13831.0
2024-10-31 13:10:00,106.07,106.07,105.82,105.98,29968.0,104.4234,104.4234,104.1773,104.3348,29968.0
2024-10-31 13:20:00,105.98,106.06,105.84,105.87,13355.0,104.3348,104.4135,104.1969,104.2265,13355.0
2024-10-31 13:30:00,105.85,105.89,105.56,105.56,36775.0,104.2068,104.2462,103.9213,103.9213,36775.0
2024-10-31 13:40:00,105.55,105.6,105.43,105.5,14213.0,103.9114,103.9607,103.7933,103.8622,14213.0
2024-10-31 13:50:00,105.51,105.59,105.3,105.51,40693.0,103.8721,103.9508,103.6653,103.8721,40693.0
2024-10-31 14:00:00,105.5,105.51,105.33,105.33,9903.0,103.8622,103.8721,103.6949,103.6949,9903.0
2024-10-31 14:10:00,105.28,105.53,105.27,105.4,16662.0,103.6456,103.8918,103.6358,103.7638,16662.0
2024-10-31 14:20:00,105.38,105.4,105.13,105.2,26801.0,103.7441,103.7638,103.498,103.5669,26801.0
2024-10-31 14:30:00,105.18,105.42,105.16,105.34,22697.0,103.5472,103.7835,103.5275,103.7047,22697.0
2024-10-31 14:40:00,105.32,105.73,105.29,105.64,28389.0,103.685,104.0886,103.6555,104.0,28389.0
2024-10-31 14:50:00,105.57,105.81,105.46,105.79,24431.0,103.9311,104.1674,103.8228,104.1477,24431.0
2024-10-31 15:00:00,105.79,105.79,105.57,105.68,19490.0,104.1477,104.1477,103.9311,104.0394,19490.0
2024-10-31 15:10:00,105.7,105.72,105.55,105.61,22303.0,104.0591,104.0788,103.9114,103.9705,22303.0
2024-10-31 15:20:00,105.61,105.61,105.21,105.36,50772.0,103.9705,103.9705,103.5767,103.7244,50772.0
2024-10-31 15:30:00,105.37,105.43,105.17,105.28,53828.0,103.7342,103.7933,103.5373,103.6456,53828.0
2024-10-31 15:40:00,105.27,105.32,105.05,105.25,71133.0,103.6358,103.685,103.4192,103.6161,71133.0
2024-10-31 15:50:00,105.29,105.44,104.61,104.78,346013.0,103.6555,103.8032,102.986,103.1534,346013.0
2024-11-01 09:30:00,105.29,105.94,104.9,105.68,56247.0,103.6555,104.2954,103.2715,104.0394,56247.0
2024-11-01 09:40:00,105.67,105.74,105.22,105.73,19478.0,104.0296,104.0985,103.5866,104.0886,19478.0
2024-11-01 09:50:00,105.7,105.87,105.49,105.59,25668.0,104.0591,104.2265,103.8524,103.9508,25668.0
2024-11-01 10:00:00,105.59,106.31,105.54,106.31,29332.0,103.9508,104.6596,103.9016,104.6596,29332.0
2024-11-01 10:10:00,106.31,106.41,106.11,106.41,12957.0,104.6596,104.7581,104.4628,104.7581,12957.0
2024-11-01 10:20:00,106.39,106.48,106.25,106.48,23253.0,104.7384,104.827,104.6006,104.827,23253.0
2024-11-01 10:30:00,106.5,106.69,106.5,106.66,18339.0,104.8467,105.0337,104.8467,105.0042,18339.0
2024-11-01 10:40:00,106.63,106.64,106.21,106.26,17265.0,104.9747,104.9845,104.5612,104.6104,17265.0
2024-11-01 10:50:00,106.27,106.51,106.13,106.51,20413.0,104.6203,104.8565,104.4824,104.8565,20413.0
2024-11-01 11:00:00,106.51,106.51,106.35,106.45,13996.0,104.8565,104.8565,104.699,104.7975,13996.0
2024-11-01 11:10:00,106.48,106.64,106.47,106.48,22904.0,104.827,104.9845,104.8172,104.827,22904.0
2024-11-01 11:20:00,106.52,106.52,106.37,106.4,13634.0,104.8664,104.8664,104.7187,104.7482,13634.0
2024-11-01 11:30:00,106.43,106.43,106.25,106.25,17939.0,104.7778,104.7778,104.6006,104.6006,17939.0
2024-11-01 11:40:00,106.17,106.22,105.98,106.0,13524.0,104.5218,104.571,104.3348,104.3545,13524.0
2024-11-01 11:50:00,105.98,105.99,105.83,105.87,12034.0,104.3348,104.3446,104.1871,104.2265,12034.0
2024-11-01 12:00:00,105.89,106.07,105.87,105.98,13367.0,104.2462,104.4234,104.2265,104.3348,13367.0
2024-11-01 12:10:00,105.99,106.0,105.81,105.82,26500.0,104.3446,104.3545,104.1674,104.1773,26500.0
2024-11-01 12:20:00,105.84,105.84,105.66,105.66,18979.0,104.1969,104.1969,104.0197,104.0197,18979.0
2024-11-01 12:30:00,105.67,105.87,105.66,105.76,29723.0,104.0296,104.2265,104.0197,104.1182,29723.0
2024-11-01 12:40:00,105.76,105.76,105.5,105.5,12217.0,104.1182,104.1182,103.8622,103.8622,12217.0
2024-11-01 12:50:00,105.5,105.5,105.37,105.42,16709.0,103.8622,103.8622,103.7342,103.7835,16709.0
2024-11-01 13:00:00,105.45,105.48,105.22,105.22,16689.0,103.813,103.8425,103.5866,103.5866,16689.0
2024-11-01 13:10:00,105.22,105.39,105.19,105.32,26247.0,103.5866,103.7539,103.557,103.685,26247.0
2024-11-01 13:20:00,105.33,105.34,105.1,105.15,19887.0,103.6949,103.7047,103.4684,103.5177,19887.0
2024-11-01 13:30:00,105.18,105.18,104.76,104.76,49825.0,103.5472,103.5472,103.1337,103.1337,49825.0
2024-11-01 13:40:00,104.76,104.84,104.71,104.8,20720.0,103.1337,103.2125,103.0845,103.1731,20720.0
2024-11-01 13:50:00,104.81,104.9,104.71,104.76,20049.0,103.1829,103.2715,103.0845,103.1337,20049.0
2024-11-01 14:00:00,104.75,104.81,104.68,104.7,29133.0,103.1239,103.1829,103.0549,103.0746,29133.0
2024-11-01 14:10:00,104.7,104.71,104.49,104.55,26043.0,103.0746,103.0845,102.8679,102.927,26043.0
2024-11-01 14:20:00,104.55,104.68,104.51,104.62,39123.0,102.927,103.0549,102.8876,102.9959,39123.0
2024-11-01 14:30:00,104.62,104.73,104.59,104.7,47473.0,102.9959,103.1042,102.9663,103.0746,47473.0
2024-11-01 14:40:00,104.69,104.87,104.68,104.76,35205.0,103.0648,103.242,103.0549,103.1337,35205.0
2024-11-01 14:50:00,104.76,104.8,104.62,104.67,38816.0,103.1337,103.1731,102.9959,103.0451,38816.0
2024-11-01 15:00:00,104.66,104.89,104.64,104.82,34231.0,103.0353,103.2617,103.0156,103.1928,34231.0
2024-11-01 15:10:00,104.8,104.86,104.76,104.83,34599.0,103.1731,103.2322,103.1337,103.2026,34599.0
2024-11-01 15:20:00,104.84,104.95,104.67,104.68,36495.0,103.2125,103.3208,103.0451,103.0549,36495.0
2024-11-01 15:30:00,104.67,104.73,104.48,104.53,63278.0,103.0451,103.1042,102.8581,102.9073,63278.0
2024-11-01 15:40:00,104.52,104.58,104.33,104.33,72196.0,102.8974,102.9565,102.7104,102.7104,72196.0
2024-11-01 15:50:00,104.34,104.74,104.32,104.71,306409.0,102.7202,103.114,102.7005,103.0845,306409.0
2024-11-04 09:30:00,105.06,105.06,104.44,104.95,51137.0,103.4291,103.4291,102.8187,103.3208,51137.0
2024-11-04 09:40:00,104.86,105.04,104.67,104.86,38031.0,103.2322,103.4094,103.0451,103.2322,38031.0
2024-11-04 09:50:00,104.82,104.91,104.64,104.86,25127.0,103.1928,103.2814,103.0156,103.2322,25127.0
2024-11-04 10:00:00,104.8,105.18,104.75,105.13,33214.0,103.1731,103.5472,103.1239,103.498,33214.0
2024-11-04 10:10:00,105.12,105.23,104.98,105.0,15109.0,103.4881,103.5964,103.3503,103.37,15109.0
2024-11-04 10:20:00,105.04,105.19,105.0,105.09,9308.0,103.4094,103.557,103.37,103.4586,9308.0
2024-11-04 10:30:00,105.09,105.09,104.71,104.87,17605.0,103.4586,103.4586,103.0845,103.242,17605.0
2024-11-04 10:40:00,104.87,104.95,104.8,104.91,14332.0,103.242,103.3208,103.1731,103.2814,14332.0
2024-11-04 10:50:00,104.94,105.1,104.8,104.81,25153.0,103.3109,103.4684,103.1731,103.1829,25153.0
2024-11-04 11:00:00,104.84,104.87,104.65,104.79,13522.0,103.2125,103.242,103.0254,103.1632,13522.0
2024-11-04 11:10:00,104.78,104.85,104.69,104.77,10995.0,103.1534,103.2223,103.0648,103.1436,10995.0
2024-11-04 11:20:00,104.77,104.77,104.57,104.58,15662.0,103.1436,103.1436,102.9467,102.9565,15662.0
2024-11-04 11:30:00,104.57,104.57,104.22,104.27,21312.0,102.9467,102.9467,102.6021,102.6513,21312.0
2024-11-04 11:40:00,104.28,104.37,104.2,104.24,28065.0,102.6612,102.7498,102.5824,102.6218,28065.0
2024-11-04 11:50:00,104.26,104.34,104.1,104.11,15594.0,102.6415,102.7202,102.484,102.4938,15594.0
2024-11-04 12:00:00,104.13,104.23,104.05,104.23,18530.0,102.5135,102.6119,102.4347,102.6119,18530.0
2024-11-04 12:10:00,104.21,104.42,104.2,104.41,17617.0,102.5922,102.799,102.5824,102.7891,17617.0
2024-11-04 12:20:00,104.43,104.49,104.42,104.44,17573.0,102.8088,102.8679,102.799,102.8187,17573.0
2024-11-04 12:30:00,104.45,104.6,104.44,104.6,12357.0,102.8285,102.9762,102.8187,102.9762,12357.0
2024-11-04 12:40:00,104.59,104.71,104.52,104.71,24511.0,102.9663,103.0845,102.8974,103.0845,24511.0
2024-11-04 12:50:00,104.69,104.71,104.6,104.6,15625.0,103.0648,103.0845,102.9762,102.9762,15625.0
2024-11-04 13:00:00,104.58,104.58,104.32,104.37,16666.0,102.9565,102.9565,102.7005,102.7498,16666.0
2024-11-04 13:10:00,104.38,104.63,104.36,104.59,16061.0,102.7596,103.0057,102.7399,102.9663,16061.0
2024-11-04 13:20:00,104.58,104.61,104.52,104.55,16451.0,102.9565,102.986,102.8974,102.927,16451.0
2024-11-04 13:30:00,104.55,104.64,104.5,104.59,24281.0,102.927,103.0156,102.8777,102.9663,24281.0
2024-11-04 13:40:00,104.59,104.65,104.56,104.56,19928.0,102.9663,103.0254,102.9368,102.9368,19928.0
2024-11-04 13:50:00,104.57,104.58,104.36,104.37,33611.0,102.9467,102.9565,102.7399,102.7498,33611.0
2024-11-04 14:00:00,104.39,104.52,104.35,104.46,78013.0,102.7695,102.8974,102.7301,102.8384,78013.0
2024-11-04 14:10:00,104.47,104.56,104.46,104.51,34454.0,102.8482,102.9368,102.8384,102.8876,34454.0
2024-11-04 14:20:00,104.49,104.49,104.3,104.3,14008.0,102.8679,102.8679,102.6808,102.6808,14008.0
2024-11-04 14:30:00,104.29,104.36,104.23,104.3,27412.0,102.671,102.7399,102.6119,102.6808,27412.0
2024-11-04 14:40:00,104.32,104.36,104.26,104.33,21277.0,102.7005,102.7399,102.6415,102.7104,21277.0
2024-11-04 14:50:00,104.35,104.39,104.17,104.17,40682.0,102.7301,102.7695,102.5529,102.5529,40682.0
2024-11-04 15:00:00,104.18,104.26,104.17,104.2,34388.0,102.5627,102.6415,102.5529,102.5824,34388.0
2024-11-04 15:10:00,104.19,104.23,104.07,104.16,57071.0,102.5726,102.6119,102.4544,102.543,57071.0
2024-11-04 15:20:00,104.15,104.23,104.06,104.2,44344.0,102.5332,102.6119,102.4446,102.5824,44344.0
2024-11-04 15:30:00,104.2,104.22,104.08,104.19,34584.0,102.5824,102.6021,102.4643,102.5726,34584.0
2024-11-04 15:40:00,104.2,104.23,104.11,104.17,37875.0,102.5824,102.6119,102.4938,102.5529,37875.0
2024-11-04 15:50:00,104.17,104.52,104.17,104.51,259730.0,102.5529,102.8974,102.5529,102.8876,259730.0
2024-11-05 09:30:00,104.39,104.78,104.0,104.59,97208.0,102.7695,103.1534,102.3855,102.9663,97208.0
2024-11-05 09:40:00,104.59,104.62,104.26,104.54,17302.0,102.9663,102.9959,102.6415,102.9171,17302.0
2024-11-05 09:50:00,104.49,104.78,104.37,104.68,44041.0,102.8679,103.1534,102.7498,103.0549,44041.0
2024-11-05 10:00:00,104.7,104.98,104.61,104.74,23551.0,103.0746,103.3503,102.986,103.114,23551.0
2024-11-05 10:10:00,104.73,104.87,104.62,104.76,24933.0,103.1042,103.242,102.9959,103.1337,24933.0
2024-11-05 10:20:00,104.72,104.9,104.66,104.85,31635.0,103.0943,103.2715,103.0353,103.2223,31635.0
2024-11-05 10:30:00,104.84,105.19,104.83,105.17,36646.0,103.2125,103.557,103.2026,103.5373,36646.0
2024-11-05 10:40:00,105.15,105.27,105.11,105.15,11571.0,103.5177,103.6358,103.4783,103.5177,11571.0
2024-11-05 10:50:00,105.17,105.19,104.96,104.96,15803.0,103.5373,103.557,103.3306,103.3306,15803.0
2024-11-05 11:00:00,104.93,104.95,104.73,104.81,11997.0,103.3011,103.3208,103.1042,103.1829,11997.0
2024-11-05 11:10:00,104.82,104.98,104.81,104.89,18104.0,103.1928,103.3503,103.1829,103.2617,18104.0
2024-11-05 11:20:00,104.9,104.93,104.77,104.78,12746.0,103.2715,103.3011,103.1436,103.1534,12746.0
2024-11-05 11:30:00,104.78,104.81,104.67,104.69,9263.0,103.1534,103.1829,103.0451,103.0648,9263.0
2024-11-05 11:40:00,104.69,104.8,104.68,104.77,11771.0,103.0648,103.1731,103.0549,103.1436,11771.0
2024-11-05 11:50:00,104.8,104.82,104.74,104.76,26305.0,103.1731,103.1928,103.114,103.1337,26305.0
2024-11-05 12:00:00,104.74,104.88,104.7,104.86,10914.0,103.114,103.2518,103.0746,103.2322,10914.0
2024-11-05 12:10:00,104.92,104.97,104.84,104.86,12222.0,103.2912,103.3404,103.2125,103.2322,12222.0
2024-11-05 12:20:00,104.86,104.92,104.8,104.89,7266.0,103.2322,103.2912,103.1731,103.2617,7266.0
2024-11-05 12:30:00,104.87,104.95,104.87,104.88,21217.0,103.242,103.3208,103.242,103.2518,21217.0
2024-11-05 12:40:00,104.88,104.98,104.85,104.93,15059.0,103.2518,103.3503,103.2223,103.3011,15059.0
2024-11-05 12:50:00,104.92,104.98,104.9,104.98,8427.0,103.2912,103.3503,103.2715,103.3503,8427.0
2024-11-05 13:00:00,104.99,105.16,104.98,105.13,8020.0,103.3601,103.5275,103.3503,103.498,8020.0
2024-11-05 13:10:00,105.14,105.14,104.95,104.95,23630.0,103.5078,103.5078,103.3208,103.3208,23630.0
2024-11-05 13:20:00,104.95,104.99,104.91,104.95,12870.0,103.3208,103.3601,103.2814,103.3208,12870.0
2024-11-05 13:30:00,104.96,105.01,104.92,104.99,9557.0,103.3306,103.3798,103.2912,103.3601,9557.0
2024-11-05 13:40:00,105.0,105.12,104.97,104.97,16097.0,103.37,103.4881,103.3404,103.3404,16097.0
2024-11-05 13:50:00,104.95,105.12,104.94,105.07,17769.0,103.3208,103.4881,103.3109,103.4389,17769.0
2024-11-05 14:00:00,105.07,105.1,104.97,105.1,20867.0,103.4389,103.4684,103.3404,103.4684,20867.0
2024-11-05 14:10:00,105.11,105.19,105.06,105.07,20615.0,103.4783,103.557,103.4291,103.4389,20615.0
2024-11-05 14:20:00,105.08,105.18,105.06,105.13,19317.0,103.4487,103.5472,103.4291,103.498,19317.0
2024-11-05 14:30:00,105.13,105.2,105.08,105.08,15912.0,103.498,103.5669,103.4487,103.4487,15912.0
2024-11-05 14:40:00,105.1,105.1,105.01,105.01,36514.0,103.4684,103.4684,103.3798,103.3798,36514.0
2024-11-05 14:50:00,105.01,105.01,104.83,104.9,28573.0,103.3798,103.3798,103.2026,103.2715,28573.0
2024-11-05 15:00:00,104.89,104.92,104.85,104.9,30031.0,103.2617,103.2912,103.2223,103.2715,30031.0
2024-11-05 15:10:00,104.9,104.95,104.87,104.9,40972.0,103.2715,103.3208,103.242,103.2715,40972.0
2024-11-05 15:20:00,104.9,104.98,104.88,104.96,25106.0,103.2715,103.3503,103.2518,103.3306,25106.0
2024-11-05 15:30:00,104.96,105.07,104.91,105.02,34410.0,103.3306,103.4389,103.2814,103.3897,34410.0
2024-11-05 15:40:00,105.03,105.3,104.99,105.29,45978.0,103.3995,103.6653,103.3601,103.6555,45978.0
2024-11-05 15:50:00,105.27,105.59,105.26,105.54,202169.0,103.6358,103.9508,103.6259,103.9016,202169.0
2024-11-06 09:30:00,109.69,109.86,108.19,108.21,75957.0,107.9872,108.1545,106.5105,106.5302,75957.0
2024-11-06 09:40:00,108.34,108.41,107.79,108.28,53895.0,106.6581,106.727,106.1167,106.5991,53895.0
2024-11-06 09:50:00,108.23,108.27,107.73,108.09,25779.0,106.5498,106.5892,106.0576,106.412,25779.0
2024-11-06 10:00:00,108.11,108.63,108.03,108.16,39384.0,106.4317,106.9436,106.3529,106.4809,39384.0
2024-11-06 10:10:00,108.15,108.3,107.59,107.7,22249.0,106.4711,106.6188,105.9198,106.0281,22249.0
2024-11-06 10:20:00,107.7,107.94,107.59,107.86,32462.0,106.0281,106.2643,105.9198,106.1856,32462.0
2024-11-06 10:30:00,107.83,107.85,107.2,107.23,29466.0,106.156,106.1757,105.5358,105.5654,29466.0
2024-11-06 10:40:00,107.23,107.5,107.0,107.23,65178.0,105.5654,105.8312,105.3389,105.5654,65178.0
2024-11-06 10:50:00,107.23,107.37,106.92,107.12,42193.0,105.5654,105.7032,105.2602,105.4571,42193.0
2024-11-06 11:00:00,107.16,107.46,107.15,107.43,26107.0,105.4965,105.7918,105.4866,105.7623,26107.0
2024-11-06 11:10:00,107.43,107.77,107.39,107.77,13668.0,105.7623,106.097,105.7229,106.097,13668.0
2024-11-06 11:20:00,107.76,107.9,107.72,107.86,18966.0,106.0871,106.225,106.0478,106.1856,18966.0
2024-11-06 11:30:00,107.87,107.87,107.43,107.48,25963.0,106.1954,106.1954,105.7623,105.8115,25963.0
2024-11-06 11:40:00,107.48,107.66,107.47,107.53,20246.0,105.8115,105.9887,105.8016,105.8607,20246.0
2024-11-06 11:50:00,107.56,107.6,107.44,107.53,21117.0,105.8902,105.9296,105.7721,105.8607,21117.0
2024-11-06 12:00:00,107.55,107.57,107.36,107.4,22948.0,105.8804,105.9001,105.6933,105.7327,22948.0
2024-11-06 12:10:00,107.4,107.56,107.36,107.48,37117.0,105.7327,105.8902,105.6933,105.8115,37117.0
2024-11-06 12:20:00,107.48,107.48,107.22,107.29,29639.0,105.8115,105.8115,105.5555,105.6244,29639.0
2024-11-06 12:30:00,107.28,107.56,107.24,107.56,17792.0,105.6146,105.8902,105.5752,105.8902,17792.0
2024-11-06 12:40:00,107.56,107.73,107.49,107.7,19688.0,105.8902,106.0576,105.8213,106.0281,19688.0
2024-11-06 12:50:00,107.69,107.7,107.57,107.68,17290.0,106.0182,106.0281,105.9001,106.0084,17290.0
2024-11-06 13:00:00,107.66,107.68,107.53,107.53,22427.0,105.9887,106.0084,105.8607,105.8607,22427.0
2024-11-06 13:10:00,107.53,107.91,107.53,107.91,16892.0,105.8607,106.2348,105.8607,106.2348,16892.0
2024-11-06 13:20:00,107.88,107.94,107.76,107.82,13234.0,106.2053,106.2643,106.0871,106.1462,13234.0
2024-11-06 13:30:00,107.8,107.92,107.76,107.83,15757.0,106.1265,106.2447,106.0871,106.156,15757.0
2024-11-06 13:40:00,107.81,107.89,107.7,107.78,22449.0,106.1364,106.2151,106.0281,106.1068,22449.0
2024-11-06 13:50:00,107.78,107.79,107.61,107.68,15612.0,106.1068,106.1167,105.9395,106.0084,15612.0
2024-11-06 14:00:00,107.69,108.14,107.65,107.87,99243.0,106.0182,106.4612,105.9788,106.1954,99243.0
2024-11-06 14:10:00,107.86,107.88,107.69,107.81,23706.0,106.1856,106.2053,106.0182,106.1364,23706.0
2024-11-06 14:20:00,107.81,107.9,107.81,107.86,22510.0,106.1364,106.225,106.1364,106.1856,22510.0
2024-11-06 14:30:00,107.86,108.0,107.8,107.83,20882.0,106.1856,106.3234,106.1265,106.156,20882.0
2024-11-06 14:40:00,107.82,107.87,107.67,107.67,20133.0,106.1462,106.1954,105.9985,105.9985,20133.0
2024-11-06 14:50:00,107.67,107.92,107.65,107.89,24842.0,105.9985,106.2447,105.9788,106.2151,24842.0
2024-11-06 15:00:00,107.9,108.11,107.89,108.1,25684.0,106.225,106.4317,106.2151,106.4219,25684.0
2024-11-06 15:10:00,108.12,108.33,108.11,108.31,35570.0,106.4415,106.6483,106.4317,106.6286,35570.0
2024-11-06 15:20:00,108.31,108.42,108.25,108.29,25984.0,106.6286,106.7369,106.5695,106.6089,25984.0
2024-11-06 15:30:00,108.28,108.43,108.25,108.34,30276.0,106.5991,106.7467,106.5695,106.6581,30276.0
2024-11-06 15:40:00,108.33,108.55,108.3,108.5,41100.0,106.6483,106.8649,106.6188,106.8156,41100.0
2024-11-06 15:50:00,108.5,108.87,108.48,108.55,225180.0,106.8156,107.1799,106.796,106.8649,225180.0
2024-11-07 09:30:00,108.28,108.35,107.7,107.79,23196.0,106.5991,106.668,106.0281,106.1167,23196.0
2024-11-07 09:40:00,107.84,108.03,107.7,107.97,12968.0,106.1659,106.3529,106.0281,106.2939,12968.0
2024-11-07 09:50:00,108.03,108.23,107.76,107.76,11795.0,106.3529,106.5498,106.0871,106.0871,11795.0
2024-11-07 10:00:00,107.76,108.0,107.76,107.91,10157.0,106.0871,106.3234,106.0871,106.2348,10157.0
2024-11-07 10:10:00,107.9,108.09,107.9,108.02,25045.0,106.225,106.412,106.225,106.3431,25045.0
2024-11-07 10:20:00,108.02,108.3,107.92,107.95,19748.0,106.3431,106.6188,106.2447,106.2742,19748.0
2024-11-07 10:30:00,107.93,107.98,107.6,107.81,17245.0,106.2545,106.3037,105.9296,106.1364,17245.0
2024-11-07 10:40:00,107.87,107.89,107.58,107.69,12383.0,106.1954,106.2151,105.9099,106.0182,12383.0
2024-11-07 10:50:00,107.66,107.72,107.48,107.51,5988.0,105.9887,106.0478,105.8115,105.841,5988.0
2024-11-07 11:00:00,107.53,107.68,107.49,107.5,8530.0,105.8607,106.0084,105.8213,105.8312,8530.0
2024-11-07 11:10:00,107.55,107.66,107.48,107.59,5835.0,105.8804,105.9887,105.8115,105.9198,5835.0
2024-11-07 11:20:00,107.59,107.85,107.59,107.83,13806.0,105.9198,106.1757,105.9198,106.156,13806.0
2024-11-07 11:30:00,107.85,107.87,107.7,107.83,11008.0,106.1757,106.1954,106.0281,106.156,11008.0
2024-11-07 11:40:00,107.81,107.88,107.67,107.69,10538.0,106.1364,106.2053,105.9985,106.0182,10538.0
2024-11-07 11:50:00,107.7,107.88,107.69,107.83,6444.0,106.0281,106.2053,106.0182,106.156,6444.0
2024-11-07 12:00:00,107.84,108.03,107.84,107.99,7288.0,106.1659,106.3529,106.1659,106.3136,7288.0
2024-11-07 12:10:00,107.99,108.03,107.98,107.98,7098.0,106.3136,106.3529,106.3037,106.3037,7098.0
2024-11-07 12:20:00,108.0,108.04,107.97,108.01,9296.0,106.3234,106.3628,106.2939,106.3333,9296.0
2024-11-07 12:30:00,108.01,108.06,107.94,108.05,8121.0,106.3333,106.3825,106.2643,106.3726,8121.0
2024-11-07 12:40:00,108.07,108.11,108.03,108.04,6542.0,106.3923,106.4317,106.3529,106.3628,6542.0
2024-11-07 12:50:00,108.05,108.06,107.86,107.91,21760.0,106.3726,106.3825,106.1856,106.2348,21760.0
2024-11-07 13:00:00,107.91,107.94,107.85,107.91,7861.0,106.2348,106.2643,106.1757,106.2348,7861.0
2024-11-07 13:10:00,107.89,107.9,107.75,107.79,13614.0,106.2151,106.225,106.0773,106.1167,13614.0
2024-11-07 13:20:00,107.8,107.87,107.75,107.77,10803.0,106.1265,106.1954,106.0773,106.097,10803.0
2024-11-07 13:30:00,107.74,107.77,107.69,107.75,11625.0,106.0674,106.097,106.0182,106.0773,11625.0
2024-11-07 13:40:00,107.75,107.81,107.66,107.67,17948.0,106.0773,106.1364,105.9887,105.9985,17948.0
2024-11-07 13:50:00,107.66,107.77,107.62,107.64,15009.0,105.9887,106.097,105.9493,105.969,15009.0
2024-11-07 14:00:00,107.61,107.75,107.46,107.61,21326.0,105.9395,106.0773,105.7918,105.9395,21326.0
2024-11-07 14:10:00,107.6,107.61,107.5,107.5,12716.0,105.9296,105.9395,105.8312,105.8312,12716.0
2024-11-07 14:20:00,107.51,107.63,107.48,107.54,15858.0,105.841,105.9592,105.8115,105.8706,15858.0
2024-11-07 14:30:00,107.53,107.59,107.35,107.38,18973.0,105.8607,105.9198,105.6835,105.713,18973.0
2024-11-07 14:40:00,107.38,107.51,107.28,107.44,22776.0,105.713,105.841,105.6146,105.7721,22776.0
2024-11-07 14:50:00,107.46,107.67,107.45,107.63,18733.0,105.7918,105.9985,105.7819,105.9592,18733.0
2024-11-07 15:00:00,107.66,107.74,107.6,107.62,13978.0,105.9887,106.0674,105.9296,105.9493,13978.0
2024-11-07 15:10:00,107.62,107.91,107.62,107.79,18018.0,105.9493,106.2348,105.9493,106.1167,18018.0
2024-11-07 15:20:00,107.81,107.81,107.63,107.73,22552.0,106.1364,106.1364,105.9592,106.0576,22552.0
2024-11-07 15:30:00,107.74,107.81,107.7,107.76,16744.0,106.0674,106.1364,106.0281,106.0871,16744.0
2024-11-07 15:40:00,107.75,107.78,107.55,107.56,26392.0,106.0773,106.1068,105.8804,105.8902,26392.0
2024-11-07 15:50:00,107.5,107.56,107.37,107.43,128575.0,105.8312,105.8902,105.7032,105.7623,128575.0
2024-11-08 09:30:00,108.33,108.33,107.88,107.89,28608.0,106.6483,106.6483,106.2053,106.2151,28608.0
2024-11-08 09:40:00,107.95,108.17,107.87,108.17,4451.0,106.2742,106.4908,106.1954,106.4908,4451.0
2024-11-08 09:50:00,108.18,108.24,107.94,108.24,7896.0,106.5006,106.5597,106.2643,106.5597,7896.0
2024-11-08 10:00:00,108.28,108.45,108.04,108.45,9778.0,106.5991,106.7664,106.3628,106.7664,9778.0
2024-11-08 10:10:00,108.48,108.48,108.32,108.32,4574.0,106.796,106.796,106.6384,106.6384,4574.0
2024-11-08 10:20:00,108.32,108.58,108.31,108.39,15365.0,106.6384,106.8944,106.6286,106.7074,15365.0
2024-11-08 10:30:00,108.44,108.67,108.44,108.62,11209.0,106.7566,106.983,106.7566,106.9338,11209.0
2024-11-08 10:40:00,108.64,108.71,108.55,108.65,16545.0,106.9535,107.0224,106.8649,106.9633,16545.0
2024-11-08 10:50:00,108.65,108.7,108.56,108.66,24350.0,106.9633,107.0125,106.8747,106.9732,24350.0
2024-11-08 11:00:00,108.68,108.68,108.43,108.47,29000.0,106.9929,106.9929,106.7467,106.7861,29000.0
2024-11-08 11:10:00,108.49,108.54,108.35,108.48,20007.0,106.8058,106.855,106.668,106.796,20007.0
2024-11-08 11:20:00,108.46,108.56,108.35,108.35,13632.0,106.7763,106.8747,106.668,106.668,13632.0
2024-11-08 11:30:00,108.36,108.36,108.21,108.31,16662.0,106.6778,106.6778,106.5302,106.6286,16662.0
2024-11-08 11:40:00,108.31,108.31,108.13,108.16,16102.0,106.6286,106.6286,106.4514,106.4809,16102.0
2024-11-08 11:50:00,108.14,108.14,108.0,108.06,18758.0,106.4612,106.4612,106.3234,106.3825,18758.0
2024-11-08 12:00:00,108.07,108.09,107.93,107.98,14197.0,106.3923,106.412,106.2545,106.3037,14197.0
2024-11-08 12:10:00,108.01,108.1,107.97,108.08,9952.0,106.3333,106.4219,106.2939,106.4022,9952.0
2024-11-08 12:20:00,108.08,108.14,108.06,108.11,6685.0,106.4022,106.4612,106.3825,106.4317,6685.0
2024-11-08 12:30:00,108.11,108.23,108.1,108.22,11971.0,106.4317,106.5498,106.4219,106.54,11971.0
2024-11-08 12:40:00,108.21,108.33,108.21,108.32,10138.0,106.5302,106.6483,106.5302,106.6384,10138.0
2024-11-08 12:50:00,108.33,108.37,108.23,108.24,8685.0,106.6483,106.6877,106.5498,106.5597,8685.0
2024-11-08 13:00:00,108.24,108.31,108.22,108.29,20171.0,106.5597,106.6286,106.54,106.6089,20171.0
2024-11-08 13:10:00,108.29,108.36,108.25,108.3,10615.0,106.6089,106.6778,106.5695,106.6188,10615.0
2024-11-08 13:20:00,108.31,108.34,108.21,108.25,10994.0,106.6286,106.6581,106.5302,106.5695,10994.0
2024-11-08 13:30:00,108.24,108.38,108.2,108.34,13810.0,106.5597,106.6975,106.5203,106.6581,13810.0
2024-11-08 13:40:00,108.34,108.51,108.34,108.51,11321.0,106.6581,106.8255,106.6581,106.8255,11321.0
2024-11-08 13:50:00,108.51,108.53,108.39,108.45,12322.0,106.8255,106.8452,106.7074,106.7664,12322.0
2024-11-08 14:00:00,108.44,108.51,108.4,108.51,10424.0,106.7566,106.8255,106.7172,106.8255,10424.0
2024-11-08 14:10:00,108.51,108.58,108.48,108.54,11464.0,106.8255,106.8944,106.796,106.855,11464.0
2024-11-08 14:20:00,108.54,108.64,108.54,108.55,12372.0,106.855,106.9535,106.855,106.8649,12372.0
2024-11-08 14:30:00,108.55,108.59,108.52,108.59,11102.0,106.8649,106.9043,106.8353,106.9043,11102.0
2024-11-08 14:40:00,108.59,108.64,108.52,108.52,14428.0,106.9043,106.9535,106.8353,106.8353,14428.0
2024-11-08 14:50:00,108.54,108.57,108.45,108.53,15436.0,106.855,106.8846,106.7664,106.8452,15436.0
2024-11-08 15:00:00,108.52,108.53,108.46,108.53,12495.0,106.8353,106.8452,106.7763,106.8452,12495.0
2024-11-08 15:10:00,108.54,108.54,108.4,108.41,17726.0,106.855,106.855,106.7172,106.727,17726.0
2024-11-08 15:20:00,108.42,108.52,108.38,108.48,17575.0,106.7369,106.8353,106.6975,106.796,17575.0
2024-11-08 15:30:00,108.48,108.48,108.31,108.33,18917.0,106.796,106.796,106.6286,106.6483,18917.0
2024-11-08 15:40:00,108.33,108.34,108.11,108.11,23361.0,106.6483,106.6581,106.4317,106.4317,23361.0
2024-11-08 15:50:00,108.12,108.37,108.12,108.3,126690.0,106.4415,106.6877,106.4415,106.6188,126690.0
2024-11-11 09:30:00,108.86,109.73,108.22,109.72,29709.0,107.1701,108.0266,106.54,108.0167,29709.0
2024-11-11 09:40:00,109.8,110.18,109.66,110.07,22186.0,108.0955,108.4696,107.9576,108.3613,22186.0
2024-11-11 09:50:00,110.08,110.46,110.06,110.38,15384.0,108.3711,108.7452,108.3514,108.6665,15384.0
2024-11-11 10:00:00,110.39,110.42,110.2,110.23,16231.0,108.6763,108.7058,108.4893,108.5188,16231.0
2024-11-11 10:10:00,110.23,110.27,110.1,110.2,8927.0,108.5188,108.5582,108.3908,108.4893,8927.0
2024-11-11 10:20:00,110.23,110.42,110.19,110.31,8512.0,108.5188,108.7058,108.4794,108.5975,8512.0
2024-11-11 10:30:00,110.29,110.29,110.07,110.2,11397.0,108.5779,108.5779,108.3613,108.4893,11397.0
2024-11-11 10:40:00,110.25,110.37,110.18,110.31,11917.0,108.5385,108.6566,108.4696,108.5975,11917.0
2024-11-11 10:50:00,110.34,110.43,110.15,110.34,25305.0,108.6271,108.7157,108.44,108.6271,25305.0
2024-11-11 11:00:00,110.37,110.47,110.3,110.3,11726.0,108.6566,108.7551,108.5877,108.5877,11726.0
2024-11-11 11:10:00,110.33,110.41,110.28,110.29,7682.0,108.6172,108.696,108.568,108.5779,7682.0
2024-11-11 11:20:00,110.32,110.36,110.21,110.3,11434.0,108.6074,108.6468,108.4991,108.5877,11434.0
2024-11-11 11:30:00,110.32,110.62,110.23,110.6,8865.0,108.6074,108.9027,108.5188,108.883,8865.0
2024-11-11 11:40:00,110.6,110.61,110.51,110.58,7826.0,108.883,108.8929,108.7944,108.8634,7826.0
2024-11-11 11:50:00,110.59,110.76,110.56,110.72,11288.0,108.8732,109.0406,108.8437,109.0012,11288.0
2024-11-11 12:00:00,110.72,110.72,110.57,110.59,8128.0,109.0012,109.0012,108.8535,108.8732,8128.0
2024-11-11 12:10:00,110.57,110.8,110.51,110.73,15685.0,108.8535,109.0799,108.7944,109.011,15685.0
2024-11-11 12:20:00,110.73,110.8,110.7,110.77,12270.0,109.011,109.0799,108.9815,109.0504,12270.0
2024-11-11 12:30:00,110.75,110.75,110.62,110.72,7978.0,109.0307,109.0307,108.9027,109.0012,7978.0
2024-11-11 12:40:00,110.73,110.73,110.66,110.69,10156.0,109.011,109.011,108.9421,108.9717,10156.0
2024-11-11 12:50:00,110.69,110.77,110.65,110.66,11528.0,108.9717,109.0504,108.9323,108.9421,11528.0
2024-11-11 13:00:00,110.65,110.68,110.52,110.6,13974.0,108.9323,108.9618,108.8043,108.883,13974.0
2024-11-11 13:10:00,110.6,110.74,110.57,110.64,18807.0,108.883,109.0209,108.8535,108.9224,18807.0
2024-11-11 13:20:00,110.64,110.66,110.48,110.52,16142.0,108.9224,108.9421,108.7649,108.8043,16142.0
2024-11-11 13:30:00,110.53,110.56,110.41,110.47,11590.0,108.8141,108.8437,108.696,108.7551,11590.0
2024-11-11 13:40:00,110.46,110.57,110.42,110.46,12795.0,108.7452,108.8535,108.7058,108.7452,12795.0
2024-11-11 13:50:00,110.48,110.65,110.48,110.65,11074.0,108.7649,108.9323,108.7649,108.9323,11074.0
2024-11-11 14:00:00,110.64,110.64,110.56,110.61,17323.0,108.9224,108.9224,108.8437,108.8929,17323.0
2024-11-11 14:10:00,110.63,110.71,110.62,110.66,10025.0,108.9126,108.9913,108.9027,108.9421,10025.0
2024-11-11 14:20:00,110.66,110.81,110.65,110.75,16563.0,108.9421,109.0898,108.9323,109.0307,16563.0
2024-11-11 14:30:00,110.75,110.79,110.67,110.74,14130.0,109.0307,109.0701,108.952,109.0209,14130.0
2024-11-11 14:40:00,110.73,110.83,110.68,110.83,14841.0,109.011,109.1095,108.9618,109.1095,14841.0
2024-11-11 14:50:00,110.83,110.9,110.79,110.79,14360.0,109.1095,109.1784,109.0701,109.0701,14360.0
2024-11-11 15:00:00,110.79,110.79,110.66,110.69,16812.0,109.0701,109.0701,108.9421,108.9717,16812.0
2024-11-11 15:10:00,110.69,110.72,110.6,110.62,19626.0,108.9717,109.0012,108.883,108.9027,19626.0
2024-11-11 15:20:00,110.61,110.68,110.6,110.66,15469.0,108.8929,108.9618,108.883,108.9421,15469.0
2024-11-11 15:30:00,110.66,110.67,110.52,110.63,23802.0,108.9421,108.952,108.8043,108.9126,23802.0
2024-11-11 15:40:00,110.62,110.68,110.58,110.59,27128.0,108.9027,108.9618,108.8634,108.8732,27128.0
2024-11-11 15:50:00,110.58,110.58,110.38,110.44,164522.0,108.8634,108.8634,108.6665,108.7255,164522.0
2024-11-12 09:30:00,110.19,110.74,110.16,110.53,27644.0,108.4794,109.0209,108.4499,108.8141,27644.0
2024-11-12 09:40:00,110.48,110.68,110.28,110.51,13465.0,108.7649,108.9618,108.568,108.7944,13465.0
2024-11-12 09:50:00,110.48,110.56,110.32,110.39,8822.0,108.7649,108.8437,108.6074,108.6763,8822.0
2024-11-12 10:00:00,110.38,110.73,110.35,110.62,12944.0,108.6665,109.011,108.6369,108.9027,12944.0
2024-11-12 10:10:00,110.62,110.69,110.48,110.55,6166.0,108.9027,108.9717,108.7649,108.8338,6166.0
2024-11-12 10:20:00,110.51,110.52,110.34,110.42,8199.0,108.7944,108.8043,108.6271,108.7058,8199.0
2024-11-12 10:30:00,110.38,110.38,110.05,110.3,15128.0,108.6665,108.6665,108.3416,108.5877,15128.0
2024-11-12 10:40:00,110.31,110.32,110.04,110.07,10824.0,108.5975,108.6074,108.3317,108.3613,10824.0
2024-11-12 10:50:00,110.06,110.29,110.06,110.29,16290.0,108.3514,108.5779,108.3514,108.5779,16290.0
2024-11-12 11:00:00,110.29,110.39,110.18,110.34,8576.0,108.5779,108.6763,108.4696,108.6271,8576.0
2024-11-12 11:10:00,110.35,110.61,110.34,110.6,12933.0,108.6369,108.8929,108.6271,108.883,12933.0
2024-11-12 11:20:00,110.63,110.72,110.55,110.59,8085.0,108.9126,109.0012,108.8338,108.8732,8085.0
2024-11-12 11:30:00,110.59,110.67,110.49,110.49,9465.0,108.8732,108.952,108.7748,108.7748,9465.0
2024-11-12 11:40:00,110.5,110.51,110.33,110.33,10622.0,108.7846,108.7944,108.6172,108.6172,10622.0
2024-11-12 11:50:00,110.35,110.46,110.32,110.34,6812.0,108.6369,108.7452,108.6074,108.6271,6812.0
2024-11-12 12:00:00,110.33,110.39,110.1,110.29,17702.0,108.6172,108.6763,108.3908,108.5779,17702.0
2024-11-12 12:10:00,110.29,110.43,110.29,110.4,10345.0,108.5779,108.7157,108.5779,108.6862,10345.0
2024-11-12 12:20:00,110.42,110.47,110.3,110.33,12720.0,108.7058,108.7551,108.5877,108.6172,12720.0
2024-11-12 12:30:00,110.33,110.45,110.28,110.35,12337.0,108.6172,108.7354,108.568,108.6369,12337.0
2024-11-12 12:40:00,110.35,110.37,110.2,110.25,21934.0,108.6369,108.6566,108.4893,108.5385,21934.0
2024-11-12 12:50:00,110.25,110.4,110.23,110.32,15675.0,108.5385,108.6862,108.5188,108.6074,15675.0
2024-11-12 13:00:00,110.33,110.4,110.29,110.32,5818.0,108.6172,108.6862,108.5779,108.6074,5818.0
2024-11-12 13:10:00,110.34,110.39,110.26,110.39,6356.0,108.6271,108.6763,108.5483,108.6763,6356.0
2024-11-12 13:20:00,110.39,110.47,110.37,110.43,11566.0,108.6763,108.7551,108.6566,108.7157,11566.0
2024-11-12 13:30:00,110.41,110.54,110.37,110.49,6957.0,108.696,108.824,108.6566,108.7748,6957.0
2024-11-12 13:40:00,110.46,110.7,110.45,110.68,7419.0,108.7452,108.9815,108.7354,108.9618,7419.0
2024-11-12 13:50:00,110.68,110.82,110.65,110.77,9700.0,108.9618,109.0996,108.9323,109.0504,9700.0
2024-11-12 14:00:00,110.77,111.0,110.77,110.94,15911.0,109.0504,109.2768,109.0504,109.2178,15911.0
2024-11-12 14:10:00,110.94,111.02,110.91,111.0,13073.0,109.2178,109.2965,109.1882,109.2768,13073.0
2024-11-12 14:20:00,111.0,111.06,110.97,111.03,9776.0,109.2768,109.3359,109.2473,109.3064,9776.0
2024-11-12 14:30:00,111.02,111.03,110.95,111.02,8195.0,109.2965,109.3064,109.2276,109.2965,8195.0
2024-11-12 14:40:00,111.02,111.13,111.0,111.06,13400.0,109.2965,109.4048,109.2768,109.3359,13400.0
2024-11-12 14:50:00,111.07,111.13,111.01,111.11,15454.0,109.3458,109.4048,109.2867,109.3851,15454.0
2024-11-12 15:00:00,111.09,111.14,110.97,111.13,11410.0,109.3654,109.4147,109.2473,109.4048,11410.0
2024-11-12 15:10:00,111.13,111.14,111.04,111.06,13810.0,109.4048,109.4147,109.3162,109.3359,13810.0
2024-11-12 15:20:00,111.06,111.06,110.81,110.82,22242.0,109.3359,109.3359,109.0898,109.0996,22242.0
2024-11-12 15:30:00,110.85,110.98,110.81,110.93,25881.0,109.1292,109.2571,109.0898,109.2079,25881.0
2024-11-12 15:40:00,110.93,110.93,110.8,110.84,32045.0,109.2079,109.2079,109.0799,109.1193,32045.0
2024-11-12 15:50:00,110.81,110.82,110.6,110.67,147535.0,109.0898,109.0996,108.883,108.952,147535.0
2024-11-13 09:30:00,110.42,110.73,110.27,110.68,25730.0,108.7058,109.011,108.5582,108.9618,25730.0
2024-11-13 09:40:00,110.68,110.77,110.52,110.56,11627.0,108.9618,109.0504,108.8043,108.8437,11627.0
2024-11-13 09:50:00,110.62,110.97,110.48,110.93,13950.0,108.9027,109.2473,108.7649,109.2079,13950.0
2024-11-13 10:00:00,110.93,110.94,110.47,110.6,12506.0,109.2079,109.2178,108.7551,108.883,12506.0
2024-11-13 10:10:00,110.63,110.81,110.49,110.51,10365.0,108.9126,109.0898,108.7748,108.7944,10365.0
2024-11-13 10:20:00,110.54,110.64,110.48,110.48,13438.0,108.824,108.9224,108.7649,108.7649,13438.0
2024-11-13 10:30:00,110.44,110.62,110.39,110.6,12411.0,108.7255,108.9027,108.6763,108.883,12411.0
2024-11-13 10:40:00,110.6,110.71,110.53,110.71,25015.0,108.883,108.9913,108.8141,108.9913,25015.0
2024-11-13 10:50:00,110.71,110.82,110.66,110.78,9102.0,108.9913,109.0996,108.9421,109.0603,9102.0
2024-11-13 11:00:00,110.76,110.94,110.72,110.94,6504.0,109.0406,109.2178,109.0012,109.2178,6504.0
2024-11-13 11:10:00,110.93,110.97,110.89,110.96,11332.0,109.2079,109.2473,109.1685,109.2375,11332.0
2024-11-13 11:20:00,110.94,110.95,110.86,110.91,8901.0,109.2178,109.2276,109.139,109.1882,8901.0
2024-11-13 11:30:00,110.88,110.95,110.82,110.93,8255.0,109.1587,109.2276,109.0996,109.2079,8255.0
2024-11-13 11:40:00,110.95,111.09,110.9,110.9,4910.0,109.2276,109.3654,109.1784,109.1784,4910.0
2024-11-13 11:50:00,110.92,110.94,110.81,110.83,5311.0,109.1981,109.2178,109.0898,109.1095,5311.0
2024-11-13 12:00:00,110.84,110.91,110.77,110.87,6543.0,109.1193,109.1882,109.0504,109.1489,6543.0
2024-11-13 12:10:00,110.91,111.03,110.9,110.92,14525.0,109.1882,109.3064,109.1784,109.1981,14525.0
2024-11-13 12:20:00,110.91,110.91,110.79,110.84,10386.0,109.1882,109.1882,109.0701,109.1193,10386.0
2024-11-13 12:30:00,110.84,110.91,110.83,110.84,8936.0,109.1193,109.1882,109.1095,109.1193,8936.0
2024-11-13 12:40:00,110.79,110.84,110.71,110.71,7912.0,109.0701,109.1193,108.9913,108.9913,7912.0
2024-11-13 12:50:00,110.73,110.73,110.61,110.61,8227.0,109.011,109.011,108.8929,108.8929,8227.0
2024-11-13 13:00:00,110.59,110.63,110.49,110.5,9307.0,108.8732,108.9126,108.7748,108.7846,9307.0
2024-11-13 13:10:00,110.47,110.55,110.4,110.55,9743.0,108.7551,108.8338,108.6862,108.8338,9743.0
2024-11-13 13:20:00,110.55,110.6,110.54,110.57,4435.0,108.8338,108.883,108.824,108.8535,4435.0
2024-11-13 13:30:00,110.57,110.66,110.54,110.6,5260.0,108.8535,108.9421,108.824,108.883,5260.0
2024-11-13 13:40:00,110.61,110.67,110.61,110.65,5695.0,108.8929,108.952,108.8929,108.9323,5695.0
2024-11-13 13:50:00,110.64,110.67,110.6,110.6,7406.0,108.9224,108.952,108.883,108.883,7406.0
2024-11-13 14:00:00,110.61,110.7,110.58,110.69,7559.0,108.8929,108.9815,108.8634,108.9717,7559.0
2024-11-13 14:10:00,110.7,110.75,110.69,110.71,6104.0,108.9815,109.0307,108.9717,108.9913,6104.0
2024-11-13 14:20:00,110.72,110.72,110.57,110.62,8044.0,109.0012,109.0012,108.8535,108.9027,8044.0
2024-11-13 14:30:00,110.59,110.61,110.53,110.56,6464.0,108.8732,108.8929,108.8141,108.8437,6464.0
2024-11-13 14:40:00,110.55,110.55,110.46,110.48,10470.0,108.8338,108.8338,108.7452,108.7649,10470.0
2024-11-13 14:50:00,110.48,110.51,110.45,110.51,12067.0,108.7649,108.7944,108.7354,108.7944,12067.0
2024-11-13 15:00:00,110.51,110.61,110.5,110.59,8182.0,108.7944,108.8929,108.7846,108.8732,8182.0
2024-11-13 15:10:00,110.58,110.71,110.58,110.62,14140.0,108.8634,108.9913,108.8634,108.9027,14140.0
2024-11-13 15:20:00,110.62,110.74,110.62,110.73,10475.0,108.9027,109.0209,108.9027,109.011,10475.0
2024-11-13 15:30:00,110.72,110.95,110.64,110.94,30988.0,109.0012,109.2276,108.9224,109.2178,30988.0
2024-11-13 15:40:00,110.93,110.98,110.82,110.83,18448.0,109.2079,109.2571,109.0996,109.1095,18448.0
2024-11-13 15:50:00,110.82,110.83,110.42,110.44,201472.0,109.0996,109.1095,108.7058,108.7255,201472.0
2024-11-14 09:30:00,110.0,110.53,109.93,110.09,67176.0,108.2924,108.8141,108.2234,108.381,67176.0
2024-11-14 09:40:00,110.09,110.4,109.86,110.33,21913.0,108.381,108.6862,108.1545,108.6172,21913.0
2024-11-14 09:50:00,110.33,110.43,110.17,110.21,19029.0,108.6172,108.7157,108.4597,108.4991,19029.0
2024-11-14 10:00:00,110.22,110.22,109.8,109.81,19711.0,108.5089,108.5089,108.0955,108.1053,19711.0
2024-11-14 10:10:00,109.8,109.87,109.65,109.81,13170.0,108.0955,108.1644,107.9478,108.1053,13170.0
2024-11-14 10:20:00,109.81,110.08,109.77,110.07,21931.0,108.1053,108.3711,108.0659,108.3613,21931.0
2024-11-14 10:30:00,110.09,110.09,109.81,109.85,17292.0,108.381,108.381,108.1053,108.1447,17292.0
2024-11-14 10:40:00,109.87,109.93,109.76,109.81,16559.0,108.1644,108.2234,108.0561,108.1053,16559.0
2024-11-14 10:50:00,109.78,109.82,109.67,109.68,12576.0,108.0758,108.1152,107.9675,107.9773,12576.0
2024-11-14 11:00:00,109.66,109.69,109.46,109.47,18174.0,107.9576,107.9872,107.7607,107.7706,18174.0
2024-11-14 11:10:00,109.44,109.61,109.38,109.58,12239.0,107.7411,107.9084,107.682,107.8789,12239.0
2024-11-14 11:20:00,109.62,109.69,109.51,109.58,13161.0,107.9183,107.9872,107.81,107.8789,13161.0
2024-11-14 11:30:00,109.58,109.67,109.57,109.57,12268.0,107.8789,107.9675,107.869,107.869,12268.0
2024-11-14 11:40:00,109.57,109.65,109.44,109.45,10007.0,107.869,107.9478,107.7411,107.7509,10007.0
2024-11-14 11:50:00,109.44,109.51,109.35,109.4,18718.0,107.7411,107.81,107.6525,107.7017,18718.0
2024-11-14 12:00:00,109.38,109.56,109.38,109.4,14292.0,107.682,107.8592,107.682,107.7017,14292.0
2024-11-14 12:10:00,109.42,109.42,109.21,109.25,19144.0,107.7214,107.7214,107.5146,107.554,19144.0
2024-11-14 12:20:00,109.25,109.3,109.2,109.21,15329.0,107.554,107.6032,107.5048,107.5146,15329.0
2024-11-14 12:30:00,109.22,109.41,109.12,109.41,12496.0,107.5245,107.7115,107.426,107.7115,12496.0
2024-11-14 12:40:00,109.41,109.58,109.41,109.49,23417.0,107.7115,107.8789,107.7115,107.7903,23417.0
2024-11-14 12:50:00,109.49,109.61,109.44,109.54,18290.0,107.7903,107.9084,107.7411,107.8395,18290.0
2024-11-14 13:00:00,109.54,109.66,109.54,109.63,12123.0,107.8395,107.9576,107.8395,107.9281,12123.0
2024-11-14 13:10:00,109.64,109.74,109.64,109.7,8181.0,107.938,108.0364,107.938,107.997,8181.0
2024-11-14 13:20:00,109.71,109.82,109.68,109.68,12407.0,108.0069,108.1152,107.9773,107.9773,12407.0
2024-11-14 13:30:00,109.69,109.71,109.63,109.71,14618.0,107.9872,108.0069,107.9281,108.0069,14618.0
2024-11-14 13:40:00,109.73,109.79,109.69,109.77,11933.0,108.0266,108.0856,107.9872,108.0659,11933.0
2024-11-14 13:50:00,109.77,109.87,109.76,109.82,26267.0,108.0659,108.1644,108.0561,108.1152,26267.0
2024-11-14 14:00:00,109.82,109.96,109.81,109.96,13569.0,108.1152,108.253,108.1053,108.253,13569.0
2024-11-14 14:10:00,109.95,109.96,109.77,109.8,13332.0,108.2431,108.253,108.0659,108.0955,13332.0
2024-11-14 14:20:00,109.8,109.97,109.8,109.87,22168.0,108.0955,108.2628,108.0955,108.1644,22168.0
2024-11-14 14:30:00,109.87,109.89,109.77,109.77,12228.0,108.1644,108.1841,108.0659,108.0659,12228.0
2024-11-14 14:40:00,109.79,109.83,109.73,109.79,12250.0,108.0856,108.125,108.0266,108.0856,12250.0
2024-11-14 14:50:00,109.75,109.93,109.75,109.9,20019.0,108.0462,108.2234,108.0462,108.1939,20019.0
2024-11-14 15:00:00,109.89,109.9,109.57,109.6,16634.0,108.1841,108.1939,107.869,107.8986,16634.0
2024-11-14 15:10:00,109.57,109.8,109.52,109.79,12703.0,107.869,108.0955,107.8198,108.0856,12703.0
2024-11-14 15:20:00,109.78,109.8,109.68,109.78,15943.0,108.0758,108.0955,107.9773,108.0758,15943.0
2024-11-14 15:30:00,109.79,109.8,109.71,109.75,12125.0,108.0856,108.0955,108.0069,108.0462,12125.0
2024-11-14 15:40:00,109.73,109.78,109.64,109.65,21248.0,108.0266,108.0758,107.938,107.9478,21248.0
2024-11-14 15:50:00,109.65,109.76,109.6,109.69,133761.0,107.9478,108.0561,107.8986,107.9872,133761.0
2024-11-15 09:30:00,109.88,110.74,108.87,110.6,114622.0,108.1742,109.0209,107.1799,108.883,114622.0
2024-11-15 09:40:00,110.59,111.07,110.41,110.51,31518.0,108.8732,109.3458,108.696,108.7944,31518.0
2024-11-15 09:50:00,110.48,110.48,110.3,110.4,20519.0,108.7649,108.7649,108.5877,108.6862,20519.0
2024-11-15 10:00:00,110.45,110.46,110.19,110.34,29048.0,108.7354,108.7452,108.4794,108.6271,29048.0
2024-11-15 10:10:00,110.39,110.69,110.27,110.62,25592.0,108.6763,108.9717,108.5582,108.9027,25592.0
2024-11-15 10:20:00,110.68,110.78,110.57,110.77,13702.0,108.9618,109.0603,108.8535,109.0504,13702.0
2024-11-15 10:30:00,110.76,110.76,110.52,110.67,12923.0,109.0406,109.0406,108.8043,108.952,12923.0
2024-11-15 10:40:00,110.69,110.98,110.5,110.8,14410.0,108.9717,109.2571,108.7846,109.0799,14410.0
2024-11-15 10:50:00,110.76,110.86,110.62,110.72,10308.0,109.0406,109.139,108.9027,109.0012,10308.0
2024-11-15 11:00:00,110.69,110.78,110.65,110.73,20294.0,108.9717,109.0603,108.9323,109.011,20294.0
2024-11-15 11:10:00,110.73,111.08,110.7,111.02,21373.0,109.011,109.3556,108.9815,109.2965,21373.0
2024-11-15 11:20:00,111.02,111.07,110.92,111.05,18090.0,109.2965,109.3458,109.1981,109.3261,18090.0
2024-11-15 11:30:00,111.0,111.1,110.79,110.87,16545.0,109.2768,109.3753,109.0701,109.1489,16545.0
2024-11-15 11:40:00,110.87,111.21,110.87,111.16,18811.0,109.1489,109.4836,109.1489,109.4344,18811.0
2024-11-15 11:50:00,111.17,111.35,111.14,111.34,24184.0,109.4442,109.6214,109.4147,109.6116,24184.0
2024-11-15 12:00:00,111.34,111.35,111.2,111.26,16635.0,109.6116,109.6214,109.4737,109.5328,16635.0
2024-11-15 12:10:00,111.21,111.25,111.05,111.07,11638.0,109.4836,109.523,109.3261,109.3458,11638.0
2024-11-15 12:20:00,111.05,111.07,110.93,110.99,5714.0,109.3261,109.3458,109.2079,109.267,5714.0
2024-11-15 12:30:00,110.95,110.95,110.78,110.82,8505.0,109.2276,109.2276,109.0603,109.0996,8505.0
2024-11-15 12:40:00,110.82,110.94,110.8,110.92,8464.0,109.0996,109.2178,109.0799,109.1981,8464.0
2024-11-15 12:50:00,110.88,111.07,110.87,111.06,11509.0,109.1587,109.3458,109.1489,109.3359,11509.0
2024-11-15 13:00:00,111.07,111.1,110.98,111.1,6861.0,109.3458,109.3753,109.2571,109.3753,6861.0
2024-11-15 13:10:00,111.11,111.22,111.03,111.14,11997.0,109.3851,109.4934,109.3064,109.4147,11997.0
2024-11-15 13:20:00,111.15,111.24,111.14,111.18,8451.0,109.4245,109.5131,109.4147,109.454,8451.0
2024-11-15 13:30:00,111.17,111.21,111.1,111.14,8758.0,109.4442,109.4836,109.3753,109.4147,8758.0
2024-11-15 13:40:00,111.15,111.17,111.06,111.07,12082.0,109.4245,109.4442,109.3359,109.3458,12082.0
2024-11-15 13:50:00,111.11,111.16,110.95,111.01,9705.0,109.3851,109.4344,109.2276,109.2867,9705.0
2024-11-15 14:00:00,110.99,111.06,110.92,111.05,7599.0,109.267,109.3359,109.1981,109.3261,7599.0
2024-11-15 14:10:00,111.04,111.17,111.03,111.12,9721.0,109.3162,109.4442,109.3064,109.395,9721.0
2024-11-15 14:20:00,111.13,111.15,111.08,111.15,5994.0,109.4048,109.4245,109.3556,109.4245,5994.0
2024-11-15 14:30:00,111.14,111.15,111.05,111.14,11639.0,109.4147,109.4245,109.3261,109.4147,11639.0
2024-11-15 14:40:00,111.13,111.43,111.12,111.31,14117.0,109.4048,109.7002,109.395,109.582,14117.0
2024-11-15 14:50:00,111.29,111.33,111.21,111.29,12144.0,109.5623,109.6017,109.4836,109.5623,12144.0
2024-11-15 15:00:00,111.28,111.33,111.25,111.27,23633.0,109.5525,109.6017,109.523,109.5426,23633.0
2024-11-15 15:10:00,111.27,111.5,111.2,111.43,25298.0,109.5426,109.7691,109.4737,109.7002,25298.0
2024-11-15 15:20:00,111.43,111.52,111.38,111.41,20353.0,109.7002,109.7888,109.6509,109.6805,20353.0
2024-11-15 15:30:00,111.42,111.56,111.35,111.55,19925.0,109.6903,109.8281,109.6214,109.8183,19925.0
2024-11-15 15:40:00,111.56,111.66,111.47,111.62,32662.0,109.8281,109.9266,109.7395,109.8872,32662.0
2024-11-15 15:50:00,111.63,111.91,111.13,111.32,306817.0,109.8971,110.1727,109.4048,109.5919,306817.0
2024-11-18 09:30:00,111.32,111.73,111.18,111.38,25759.0,109.5919,109.9955,109.454,109.6509,25759.0
2024-11-18 09:40:00,111.36,111.78,111.35,111.78,8380.0,109.6312,110.0447,109.6214,110.0447,8380.0
2024-11-18 09:50:00,111.74,111.96,111.57,111.9,9034.0,110.0054,110.2219,109.838,110.1629,9034.0
2024-11-18 10:00:00,111.85,111.92,111.63,111.75,6592.0,110.1136,110.1826,109.8971,110.0152,6592.0
2024-11-18 10:10:00,111.76,111.76,111.51,111.51,16770.0,110.025,110.025,109.7789,109.7789,16770.0
2024-11-18 10:20:00,111.51,111.51,111.34,111.36,13778.0,109.7789,109.7789,109.6116,109.6312,13778.0
2024-11-18 10:30:00,111.32,111.32,111.07,111.27,7574.0,109.5919,109.5919,109.3458,109.5426,7574.0
2024-11-18 10:40:00,111.26,111.48,111.21,111.45,11063.0,109.5328,109.7494,109.4836,109.7199,11063.0
2024-11-18 10:50:00,111.45,111.52,111.3,111.5,7379.0,109.7199,109.7888,109.5722,109.7691,7379.0
2024-11-18 11:00:00,111.5,111.53,111.42,111.42,6157.0,109.7691,109.7986,109.6903,109.6903,6157.0
2024-11-18 11:10:00,111.44,111.64,111.36,111.62,13700.0,109.71,109.9069,109.6312,109.8872,13700.0
2024-11-18 11:20:00,111.61,111.73,111.59,111.65,5509.0,109.8774,109.9955,109.8577,109.9167,5509.0
2024-11-18 11:30:00,111.66,111.91,111.65,111.89,5569.0,109.9266,110.1727,109.9167,110.153,5569.0
2024-11-18 11:40:00,111.89,111.96,111.84,111.92,5002.0,110.153,110.2219,110.1038,110.1826,5002.0
2024-11-18 11:50:00,111.94,111.95,111.77,111.77,5710.0,110.2022,110.2121,110.0349,110.0349,5710.0
2024-11-18 12:00:00,111.75,111.82,111.71,111.74,6513.0,110.0152,110.0841,109.9758,110.0054,6513.0
2024-11-18 12:10:00,111.75,111.84,111.72,111.83,6741.0,110.0152,110.1038,109.9857,110.094,6741.0
2024-11-18 12:20:00,111.83,111.91,111.83,111.9,7474.0,110.094,110.1727,110.094,110.1629,7474.0
2024-11-18 12:30:00,111.9,112.1,111.89,112.08,5601.0,110.1629,110.3598,110.153,110.3401,5601.0
2024-11-18 12:40:00,112.06,112.15,112.06,112.15,5595.0,110.3204,110.409,110.3204,110.409,5595.0
2024-11-18 12:50:00,112.14,112.25,112.14,112.22,6618.0,110.3991,110.5074,110.3991,110.4779,6618.0
2024-11-18 13:00:00,112.25,112.25,112.05,112.1,4945.0,110.5074,110.5074,110.3105,110.3598,4945.0
2024-11-18 13:10:00,112.12,112.19,112.04,112.13,10722.0,110.3795,110.4484,110.3007,110.3893,10722.0
2024-11-18 13:20:00,112.16,112.16,111.99,111.99,3924.0,110.4188,110.4188,110.2515,110.2515,3924.0
2024-11-18 13:30:00,111.99,112.08,111.94,111.98,8291.0,110.2515,110.3401,110.2022,110.2416,8291.0
2024-11-18 13:40:00,111.97,111.99,111.82,111.87,11683.0,110.2318,110.2515,110.0841,110.1333,11683.0
2024-11-18 13:50:00,111.87,111.97,111.81,111.95,4731.0,110.1333,110.2318,110.0743,110.2121,4731.0
2024-11-18 14:00:00,111.94,112.01,111.91,112.01,9090.0,110.2022,110.2712,110.1727,110.2712,9090.0
2024-11-18 14:10:00,112.0,112.03,111.91,112.0,9069.0,110.2613,110.2908,110.1727,110.2613,9069.0
2024-11-18 14:20:00,112.01,112.18,111.99,112.11,16830.0,110.2712,110.4385,110.2515,110.3696,16830.0
2024-11-18 14:30:00,112.13,112.13,111.99,111.99,9020.0,110.3893,110.3893,110.2515,110.2515,9020.0
2024-11-18 14:40:00,111.99,112.13,111.96,112.12,11778.0,110.2515,110.3893,110.2219,110.3795,11778.0
2024-11-18 14:50:00,112.12,112.19,112.11,112.19,12481.0,110.3795,110.4484,110.3696,110.4484,12481.0
2024-11-18 15:00:00,112.19,112.22,112.16,112.18,16463.0,110.4484,110.4779,110.4188,110.4385,16463.0
2024-11-18 15:10:00,112.21,112.24,112.15,112.19,14143.0,110.4681,110.4976,110.409,110.4484,14143.0
2024-11-18 15:20:00,112.19,112.21,111.94,112.02,35851.0,110.4484,110.4681,110.2022,110.281,35851.0
2024-11-18 15:30:00,112.03,112.08,111.95,112.0,21988.0,110.2908,110.3401,110.2121,110.2613,21988.0
2024-11-18 15:40:00,112.01,112.01,111.9,111.94,17288.0,110.2712,110.2712,110.1629,110.2022,17288.0
2024-11-18 15:50:00,111.94,112.1,111.9,112.07,145202.0,110.2022,110.3598,110.1629,110.3302,145202.0
2024-11-19 09:30:00,110.9,110.93,110.07,110.83,39949.0,109.1784,109.2079,108.3613,109.1095,39949.0
2024-11-19 09:40:00,110.73,110.77,110.42,110.51,11448.0,109.011,109.0504,108.7058,108.7944,11448.0
2024-11-19 09:50:00,110.48,110.49,110.21,110.36,35724.0,108.7649,108.7748,108.4991,108.6468,35724.0
2024-11-19 10:00:00,110.34,110.51,110.17,110.46,14707.0,108.6271,108.7944,108.4597,108.7452,14707.0
2024-11-19 10:10:00,110.48,110.52,110.29,110.47,17209.0,108.7649,108.8043,108.5779,108.7551,17209.0
2024-11-19 10:20:00,110.48,110.6,110.42,110.59,10234.0,108.7649,108.883,108.7058,108.8732,10234.0
2024-11-19 10:30:00,110.62,110.85,110.56,110.85,12683.0,108.9027,109.1292,108.8437,109.1292,12683.0
2024-11-19 10:40:00,110.84,111.04,110.84,111.04,16364.0,109.1193,109.3162,109.1193,109.3162,16364.0
2024-11-19 10:50:00,111.03,111.03,110.89,111.01,8045.0,109.3064,109.3064,109.1685,109.2867,8045.0
2024-11-19 11:00:00,111.01,111.01,110.76,110.91,12241.0,109.2867,109.2867,109.0406,109.1882,12241.0
2024-11-19 11:10:00,110.91,111.13,110.91,111.09,8739.0,109.1882,109.4048,109.1882,109.3654,8739.0
2024-11-19 11:20:00,111.1,111.39,111.08,111.34,14075.0,109.3753,109.6608,109.3556,109.6116,14075.0
2024-11-19 11:30:00,111.33,111.43,111.33,111.34,18673.0,109.6017,109.7002,109.6017,109.6116,18673.0
2024-11-19 11:40:00,111.35,111.39,111.28,111.32,3965.0,109.6214,109.6608,109.5525,109.5919,3965.0
2024-11-19 11:50:00,111.28,111.43,111.28,111.36,7594.0,109.5525,109.7002,109.5525,109.6312,7594.0
2024-11-19 12:00:00,111.37,111.37,111.18,111.18,16787.0,109.6411,109.6411,109.454,109.454,16787.0
2024-11-19 12:10:00,111.18,111.28,111.14,111.27,9579.0,109.454,109.5525,109.4147,109.5426,9579.0
2024-11-19 12:20:00,111.27,111.29,111.1,111.16,5294.0,109.5426,109.5623,109.3753,109.4344,5294.0
2024-11-19 12:30:00,111.15,111.28,111.12,111.27,6250.0,109.4245,109.5525,109.395,109.5426,6250.0
2024-11-19 12:40:00,111.27,111.29,111.18,111.19,7721.0,109.5426,109.5623,109.454,109.4639,7721.0
2024-11-19 12:50:00,111.19,111.4,111.19,111.34,9183.0,109.4639,109.6706,109.4639,109.6116,9183.0
2024-11-19 13:00:00,111.34,111.39,111.3,111.31,4450.0,109.6116,109.6608,109.5722,109.582,4450.0
2024-11-19 13:10:00,111.34,111.41,111.3,111.3,5036.0,109.6116,109.6805,109.5722,109.5722,5036.0
2024-11-19 13:20:00,111.33,111.33,111.25,111.26,5957.0,109.6017,109.6017,109.523,109.5328,5957.0
2024-11-19 13:30:00,111.26,111.28,111.16,111.27,7453.0,109.5328,109.5525,109.4344,109.5426,7453.0
2024-11-19 13:40:00,111.28,111.47,111.26,111.47,5577.0,109.5525,109.7395,109.5328,109.7395,5577.0
2024-11-19 13:50:00,111.46,111.51,111.42,111.46,5232.0,109.7297,109.7789,109.6903,109.7297,5232.0
2024-11-19 14:00:00,111.43,111.44,111.35,111.43,5107.0,109.7002,109.71,109.6214,109.7002,5107.0
2024-11-19 14:10:00,111.45,111.45,111.37,111.41,6971.0,109.7199,109.7199,109.6411,109.6805,6971.0
2024-11-19 14:20:00,111.41,111.53,111.41,111.48,6555.0,109.6805,109.7986,109.6805,109.7494,6555.0
2024-11-19 14:30:00,111.49,111.49,111.28,111.34,9309.0,109.7592,109.7592,109.5525,109.6116,9309.0
2024-11-19 14:40:00,111.32,111.32,111.24,111.24,6060.0,109.5919,109.5919,109.5131,109.5131,6060.0
2024-11-19 14:50:00,111.23,111.32,111.23,111.29,10139.0,109.5033,109.5919,109.5033,109.5623,10139.0
2024-11-19 15:00:00,111.31,111.32,111.12,111.12,9253.0,109.582,109.5919,109.395,109.395,9253.0
2024-11-19 15:10:00,111.12,111.19,111.09,111.11,12098.0,109.395,109.4639,109.3654,109.3851,12098.0
2024-11-19 15:20:00,111.13,111.19,111.11,111.17,22496.0,109.4048,109.4639,109.3851,109.4442,22496.0
2024-11-19 15:30:00,111.17,111.22,111.02,111.2,18373.0,109.4442,109.4934,109.2965,109.4737,18373.0
2024-11-19 15:40:00,111.19,111.2,111.02,111.2,20533.0,109.4639,109.4737,109.2965,109.4737,20533.0
2024-11-19 15:50:00,111.21,111.27,111.12,111.13,115777.0,109.4836,109.5426,109.395,109.4048,115777.0
2024-11-20 09:30:00,110.97,111.14,110.67,110.69,31153.0,109.7428,109.9109,109.4461,109.4659,31153.0
2024-11-20 09:40:00,110.7,110.95,110.69,110.82,8625.0,109.4758,109.723,109.4659,109.5945,8625.0
2024-11-20 09:50:00,110.82,111.16,110.78,111.08,24175.0,109.5945,109.9307,109.5549,109.8516,24175.0
2024-11-20 10:00:00,111.09,111.12,110.66,110.66,8446.0,109.8615,109.8911,109.4362,109.4362,8446.0
2024-11-20 10:10:00,110.67,110.75,110.47,110.66,7791.0,109.4461,109.5252,109.2483,109.4362,7791.0
2024-11-20 10:20:00,110.67,110.67,110.43,110.48,6578.0,109.4461,109.4461,109.2088,109.2582,6578.0
2024-11-20 10:30:00,110.49,110.61,110.41,110.61,5528.0,109.2681,109.3868,109.189,109.3868,5528.0
2024-11-20 10:40:00,110.62,110.63,110.36,110.4,6644.0,109.3967,109.4066,109.1395,109.1791,6644.0
2024-11-20 10:50:00,110.42,110.43,110.3,110.41,15868.0,109.1989,109.2088,109.0802,109.189,15868.0
2024-11-20 11:00:00,110.39,110.4,110.12,110.15,12675.0,109.1692,109.1791,108.9022,108.9319,12675.0
2024-11-20 11:10:00,110.14,110.31,110.0,110.19,15944.0,108.922,109.0901,108.7835,108.9714,15944.0
2024-11-20 11:20:00,110.21,110.23,109.9,109.93,22625.0,108.9912,109.011,108.6846,108.7143,22625.0
2024-11-20 11:30:00,109.93,109.93,109.78,109.78,11557.0,108.7143,108.7143,108.566,108.566,11557.0
2024-11-20 11:40:00,109.78,110.02,109.78,110.0,6432.0,108.566,108.8033,108.566,108.7835,6432.0
2024-11-20 11:50:00,110.0,110.14,109.97,110.14,10914.0,108.7835,108.922,108.7539,108.922,10914.0
2024-11-20 12:00:00,110.12,110.21,110.04,110.16,13214.0,108.9022,108.9912,108.8231,108.9418,13214.0
2024-11-20 12:10:00,110.16,110.2,110.0,110.0,13478.0,108.9418,108.9813,108.7835,108.7835,13478.0
2024-11-20 12:20:00,109.93,110.04,109.91,110.02,6585.0,108.7143,108.8231,108.6945,108.8033,6585.0
2024-11-20 12:30:00,110.03,110.15,110.02,110.15,5044.0,108.8132,108.9319,108.8033,108.9319,5044.0
2024-11-20 12:40:00,110.17,110.3,110.16,110.3,4196.0,108.9516,109.0802,108.9418,109.0802,4196.0
2024-11-20 12:50:00,110.35,110.35,110.23,110.24,3975.0,109.1297,109.1297,109.011,109.0209,3975.0
2024-11-20 13:00:00,110.24,110.27,110.14,110.18,11531.0,109.0209,109.0505,108.922,108.9615,11531.0
2024-11-20 13:10:00,110.19,110.26,110.16,110.17,11045.0,108.9714,109.0407,108.9418,108.9516,11045.0
2024-11-20 13:20:00,110.15,110.2,110.12,110.17,7368.0,108.9319,108.9813,108.9022,108.9516,7368.0
2024-11-20 13:30:00,110.19,110.19,110.03,110.05,6727.0,108.9714,108.9714,108.8132,108.833,6727.0
2024-11-20 13:40:00,110.05,110.05,110.01,110.03,8147.0,108.833,108.833,108.7934,108.8132,8147.0
2024-11-20 13:50:00,110.03,110.07,110.0,110.06,12033.0,108.8132,108.8528,108.7835,108.8429,12033.0
2024-11-20 14:00:00,110.05,110.08,110.0,110.02,6991.0,108.833,108.8626,108.7835,108.8033,6991.0
2024-11-20 14:10:00,110.02,110.07,109.98,110.05,9880.0,108.8033,108.8528,108.7637,108.833,9880.0
2024-11-20 14:20:00,110.07,110.11,110.04,110.1,5399.0,108.8528,108.8923,108.8231,108.8824,5399.0
2024-11-20 14:30:00,110.09,110.14,110.08,110.14,4157.0,108.8725,108.922,108.8626,108.922,4157.0
2024-11-20 14:40:00,110.13,110.19,110.13,110.15,4900.0,108.9121,108.9714,108.9121,108.9319,4900.0
2024-11-20 14:50:00,110.15,110.2,110.11,110.12,7807.0,108.9319,108.9813,108.8923,108.9022,7807.0
2024-11-20 15:00:00,110.1,110.1,110.06,110.06,6171.0,108.8824,108.8824,108.8429,108.8429,6171.0
2024-11-20 15:10:00,110.07,110.12,110.02,110.11,9864.0,108.8528,108.9022,108.8033,108.8923,9864.0
2024-11-20 15:20:00,110.11,110.13,110.06,110.11,13245.0,108.8923,108.9121,108.8429,108.8923,13245.0
2024-11-20 15:30:00,110.12,110.38,110.12,110.29,26164.0,108.9022,109.1593,108.9022,109.0703,26164.0
2024-11-20 15:40:00,110.29,110.46,110.23,110.43,18231.0,109.0703,109.2384,109.011,109.2088,18231.0
2024-11-20 15:50:00,110.44,110.54,110.2,110.24,128805.0,109.2187,109.3176,108.9813,109.0209,128805.0
2024-11-21 09:30:00,111.0,111.0,110.42,110.7,82022.0,109.7725,109.7725,109.1989,109.4758,82022.0
2024-11-21 09:40:00,110.82,110.9,110.66,110.89,4977.0,109.5945,109.6736,109.4362,109.6637,4977.0
2024-11-21 09:50:00,110.95,111.37,110.95,111.25,7658.0,109.723,110.1384,109.723,110.0197,7658.0
2024-11-21 10:00:00,111.26,111.35,111.19,111.19,15834.0,110.0296,110.1186,109.9604,109.9604,15834.0
2024-11-21 10:10:00,111.2,111.32,111.13,111.27,7912.0,109.9703,110.0889,109.901,110.0395,7912.0
2024-11-21 10:20:00,111.29,111.46,111.24,111.42,7515.0,110.0593,110.2274,110.0098,110.1878,7515.0
2024-11-21 10:30:00,111.42,111.47,111.3,111.3,6664.0,110.1878,110.2373,110.0692,110.0692,6664.0
2024-11-21 10:40:00,111.3,111.48,111.21,111.48,6683.0,110.0692,110.2472,109.9801,110.2472,6683.0
2024-11-21 10:50:00,111.46,111.72,111.43,111.64,10328.0,110.2274,110.4845,110.1977,110.4054,10328.0
2024-11-21 11:00:00,111.66,111.69,111.54,111.56,5449.0,110.4252,110.4548,110.3065,110.3263,5449.0
2024-11-21 11:10:00,111.54,111.68,111.53,111.64,9166.0,110.3065,110.4449,110.2966,110.4054,9166.0
2024-11-21 11:20:00,111.61,111.77,111.61,111.77,6161.0,110.3757,110.534,110.3757,110.534,6161.0
2024-11-21 11:30:00,111.75,111.95,111.74,111.95,5837.0,110.5142,110.712,110.5043,110.712,5837.0
2024-11-21 11:40:00,111.93,111.96,111.87,111.91,5893.0,110.6922,110.7219,110.6328,110.6724,5893.0
2024-11-21 11:50:00,111.89,112.03,111.89,112.03,8654.0,110.6526,110.7911,110.6526,110.7911,8654.0
2024-11-21 12:00:00,112.0,112.0,111.75,111.75,4720.0,110.7614,110.7614,110.5142,110.5142,4720.0
2024-11-21 12:10:00,111.77,111.86,111.73,111.83,8430.0,110.534,110.623,110.4944,110.5933,8430.0
2024-11-21 12:20:00,111.84,112.05,111.8,112.0,9966.0,110.6032,110.8109,110.5636,110.7614,9966.0
2024-11-21 12:30:00,112.01,112.01,111.92,111.98,2760.0,110.7713,110.7713,110.6823,110.7416,2760.0
2024-11-21 12:40:00,111.99,112.11,111.94,112.08,5751.0,110.7515,110.8702,110.7021,110.8405,5751.0
2024-11-21 12:50:00,112.08,112.23,112.07,112.15,6136.0,110.8405,110.9889,110.8306,110.9098,6136.0
2024-11-21 13:00:00,112.16,112.29,112.11,112.25,7819.0,110.9196,111.0482,110.8702,111.0086,7819.0
2024-11-21 13:10:00,112.27,112.27,112.16,112.23,8582.0,111.0284,111.0284,110.9196,110.9889,8582.0
2024-11-21 13:20:00,112.25,112.28,112.19,112.24,6846.0,111.0086,111.0383,110.9493,110.9988,6846.0
2024-11-21 13:30:00,112.24,112.28,112.17,112.24,5329.0,110.9988,111.0383,110.9295,110.9988,5329.0
2024-11-21 13:40:00,112.22,112.24,112.08,112.09,4868.0,110.979,110.9988,110.8405,110.8504,4868.0
2024-11-21 13:50:00,112.13,112.13,111.99,112.0,4100.0,110.89,110.89,110.7515,110.7614,4100.0
2024-11-21 14:00:00,111.97,112.03,111.92,111.99,6558.0,110.7317,110.7911,110.6823,110.7515,6558.0
2024-11-21 14:10:00,111.99,112.19,111.97,112.16,10690.0,110.7515,110.9493,110.7317,110.9196,10690.0
2024-11-21 14:20:00,112.17,112.28,112.12,112.26,8344.0,110.9295,111.0383,110.8801,111.0185,8344.0
2024-11-21 14:30:00,112.27,112.29,112.09,112.12,13001.0,111.0284,111.0482,110.8504,110.8801,13001.0
2024-11-21 14:40:00,112.14,112.23,112.1,112.22,6219.0,110.8999,110.9889,110.8603,110.979,6219.0
2024-11-21 14:50:00,112.21,112.21,112.12,112.17,8639.0,110.9691,110.9691,110.8801,110.9295,8639.0
2024-11-21 15:00:00,112.19,112.33,112.18,112.32,13246.0,110.9493,111.0878,110.9394,111.0779,13246.0
2024-11-21 15:10:00,112.31,112.33,112.11,112.11,9539.0,111.068,111.0878,110.8702,110.8702,9539.0
2024-11-21 15:20:00,112.12,112.27,112.11,112.22,10112.0,110.8801,111.0284,110.8702,110.979,10112.0
2024-11-21 15:30:00,112.23,112.25,112.15,112.25,9362.0,110.9889,111.0086,110.9098,111.0086,9362.0
2024-11-21 15:40:00,112.25,112.26,112.14,112.22,13062.0,111.0086,111.0185,110.8999,110.979,13062.0
2024-11-21 15:50:00,112.23,112.24,111.6,111.74,150039.0,110.9889,110.9988,110.3658,110.5043,150039.0
2024-11-22 09:30:00,112.17,112.6,112.15,112.58,46651.0,110.9295,111.3548,110.9098,111.335,46651.0
2024-11-22 09:40:00,112.62,113.11,112.62,112.92,16167.0,111.3746,111.8591,111.3746,111.6712,16167.0
2024-11-22 09:50:00,112.92,113.15,112.8,112.94,16286.0,111.6712,111.8987,111.5526,111.691,16286.0
2024-11-22 10:00:00,112.96,113.0,112.52,112.61,13775.0,111.7108,111.7504,111.2757,111.3647,13775.0
2024-11-22 10:10:00,112.58,112.82,112.58,112.78,10137.0,111.335,111.5723,111.335,111.5328,10137.0
2024-11-22 10:20:00,112.82,112.82,112.43,112.49,5604.0,111.5723,111.5723,111.1867,111.246,5604.0
2024-11-22 10:30:00,112.54,112.66,112.42,112.47,7639.0,111.2954,111.4141,111.1768,111.2262,7639.0
2024-11-22 10:40:00,112.52,112.7,112.48,112.69,6834.0,111.2757,111.4537,111.2361,111.4438,6834.0
2024-11-22 10:50:00,112.7,112.86,112.67,112.85,9041.0,111.4537,111.6119,111.424,111.602,9041.0
2024-11-22 11:00:00,112.87,112.87,112.73,112.8,7419.0,111.6218,111.6218,111.4833,111.5526,7419.0
2024-11-22 11:10:00,112.78,112.86,112.77,112.82,9581.0,111.5328,111.6119,111.5229,111.5723,9581.0
2024-11-22 11:20:00,112.82,112.98,112.74,112.94,10966.0,111.5723,111.7306,111.4932,111.691,10966.0
2024-11-22 11:30:00,112.93,112.94,112.74,112.8,7538.0,111.6811,111.691,111.4932,111.5526,7538.0
2024-11-22 11:40:00,112.78,112.84,112.72,112.84,6600.0,111.5328,111.5921,111.4734,111.5921,6600.0
2024-11-22 11:50:00,112.85,112.86,112.78,112.84,3729.0,111.602,111.6119,111.5328,111.5921,3729.0
2024-11-22 12:00:00,112.86,112.95,112.77,112.95,4825.0,111.6119,111.7009,111.5229,111.7009,4825.0
2024-11-22 12:10:00,112.95,113.04,112.95,112.97,8556.0,111.7009,111.7899,111.7009,111.7207,8556.0
2024-11-22 12:20:00,112.94,113.08,112.94,113.0,5929.0,111.691,111.8295,111.691,111.7504,5929.0
2024-11-22 12:30:00,112.98,113.0,112.91,112.93,5182.0,111.7306,111.7504,111.6613,111.6811,5182.0
2024-11-22 12:40:00,112.91,113.01,112.87,113.01,5422.0,111.6613,111.7602,111.6218,111.7602,5422.0
2024-11-22 12:50:00,112.99,113.0,112.91,112.97,4386.0,111.7405,111.7504,111.6613,111.7207,4386.0
2024-11-22 13:00:00,112.97,113.0,112.88,112.91,8069.0,111.7207,111.7504,111.6317,111.6613,8069.0
2024-11-22 13:10:00,112.95,113.04,112.95,113.0,5125.0,111.7009,111.7899,111.7009,111.7504,5125.0
2024-11-22 13:20:00,112.96,112.99,112.95,112.96,8312.0,111.7108,111.7405,111.7009,111.7108,8312.0
2024-11-22 13:30:00,112.95,113.05,112.94,112.99,10111.0,111.7009,111.7998,111.691,111.7405,10111.0
2024-11-22 13:40:00,112.97,113.06,112.96,113.02,12187.0,111.7207,111.8097,111.7108,111.7701,12187.0
2024-11-22 13:50:00,113.0,113.0,112.91,112.91,7043.0,111.7504,111.7504,111.6613,111.6613,7043.0
2024-11-22 14:00:00,112.9,112.92,112.79,112.79,7419.0,111.6515,111.6712,111.5427,111.5427,7419.0
2024-11-22 14:10:00,112.78,112.78,112.66,112.74,9264.0,111.5328,111.5328,111.4141,111.4932,9264.0
2024-11-22 14:20:00,112.75,112.87,112.75,112.86,15486.0,111.5031,111.6218,111.5031,111.6119,15486.0
2024-11-22 14:30:00,112.83,112.86,112.8,112.83,4139.0,111.5822,111.6119,111.5526,111.5822,4139.0
2024-11-22 14:40:00,112.82,112.89,112.82,112.89,7886.0,111.5723,111.6416,111.5723,111.6416,7886.0
2024-11-22 14:50:00,112.88,112.88,112.54,112.6,21668.0,111.6317,111.6317,111.2954,111.3548,21668.0
2024-11-22 15:00:00,112.58,112.58,112.25,112.43,21002.0,111.335,111.335,111.0086,111.1867,21002.0
2024-11-22 15:10:00,112.45,112.49,112.29,112.48,7804.0,111.2064,111.246,111.0482,111.2361,7804.0
2024-11-22 15:20:00,112.49,112.5,112.4,112.46,16490.0,111.246,111.2559,111.157,111.2163,16490.0
2024-11-22 15:30:00,112.5,112.57,112.43,112.47,13721.0,111.2559,111.3251,111.1867,111.2262,13721.0
2024-11-22 15:40:00,112.47,112.61,112.46,112.55,17118.0,111.2262,111.3647,111.2163,111.3053,17118.0
2024-11-22 15:50:00,112.54,112.72,112.39,112.4,149495.0,111.2954,111.4734,111.1471,111.157,149495.0
2024-11-25 09:30:00,112.76,113.48,112.45,113.15,31332.0,111.513,112.225,111.2064,111.8987,31332.0
2024-11-25 09:40:00,113.13,113.17,112.76,113.01,16257.0,111.8789,111.9185,111.513,111.7602,16257.0
2024-11-25 09:50:00,113.02,113.3,112.9,113.26,14314.0,111.7701,112.047,111.6515,112.0075,14314.0
2024-11-25 10:00:00,113.26,113.48,113.18,113.43,13345.0,112.0075,112.225,111.9284,112.1756,13345.0
2024-11-25 10:10:00,113.44,113.54,113.32,113.54,7727.0,112.1855,112.2844,112.0668,112.2844,7727.0
2024-11-25 10:20:00,113.54,113.98,113.46,113.98,9328.0,112.2844,112.7195,112.2053,112.7195,9328.0
2024-11-25 10:30:00,113.95,113.97,113.59,113.69,14913.0,112.6898,112.7096,112.3338,112.4327,14913.0
2024-11-25 10:40:00,113.73,113.79,113.63,113.63,6988.0,112.4723,112.5316,112.3734,112.3734,6988.0
2024-11-25 10:50:00,113.63,113.69,113.34,113.36,11084.0,112.3734,112.4327,112.0866,112.1064,11084.0
2024-11-25 11:00:00,113.35,113.4,113.19,113.29,13252.0,112.0965,112.1459,111.9383,112.0371,13252.0
2024-11-25 11:10:00,113.23,113.25,112.99,113.02,10872.0,111.9778,111.9976,111.7405,111.7701,10872.0
2024-11-25 11:20:00,113.02,113.03,112.74,112.74,9590.0,111.7701,111.78,111.4932,111.4932,9590.0
2024-11-25 11:30:00,112.72,112.72,112.48,112.52,13352.0,111.4734,111.4734,111.2361,111.2757,13352.0
2024-11-25 11:40:00,112.53,112.69,112.53,112.65,10081.0,111.2855,111.4438,111.2855,111.4042,10081.0
2024-11-25 11:50:00,112.66,112.78,112.6,112.64,10039.0,111.4141,111.5328,111.3548,111.3943,10039.0
2024-11-25 12:00:00,112.64,113.03,112.64,112.98,8363.0,111.3943,111.78,111.3943,111.7306,8363.0
2024-11-25 12:10:00,113.03,113.11,112.95,112.97,8946.0,111.78,111.8591,111.7009,111.7207,8946.0
2024-11-25 12:20:00,112.97,113.23,112.96,113.14,8173.0,111.7207,111.9778,111.7108,111.8888,8173.0
2024-11-25 12:30:00,113.17,113.17,112.91,112.91,9222.0,111.9185,111.9185,111.6613,111.6613,9222.0
2024-11-25 12:40:00,112.93,112.96,112.78,112.87,9778.0,111.6811,111.7108,111.5328,111.6218,9778.0
2024-11-25 12:50:00,112.87,112.89,112.76,112.81,4449.0,111.6218,111.6416,111.513,111.5625,4449.0
2024-11-25 13:00:00,112.81,112.93,112.8,112.87,10055.0,111.5625,111.6811,111.5526,111.6218,10055.0
2024-11-25 13:10:00,112.88,112.88,112.75,112.77,5193.0,111.6317,111.6317,111.5031,111.5229,5193.0
2024-11-25 13:20:00,112.74,112.87,112.63,112.79,14488.0,111.4932,111.6218,111.3844,111.5427,14488.0
2024-11-25 13:30:00,112.75,112.81,112.65,112.77,5160.0,111.5031,111.5625,111.4042,111.5229,5160.0
2024-11-25 13:40:00,112.79,112.89,112.78,112.87,7813.0,111.5427,111.6416,111.5328,111.6218,7813.0
2024-11-25 13:50:00,112.88,113.06,112.87,113.06,4977.0,111.6317,111.8097,111.6218,111.8097,4977.0
2024-11-25 14:00:00,113.04,113.11,112.87,112.96,10808.0,111.7899,111.8591,111.6218,111.7108,10808.0
2024-11-25 14:10:00,112.91,113.04,112.87,112.99,11623.0,111.6613,111.7899,111.6218,111.7405,11623.0
2024-11-25 14:20:00,112.98,113.0,112.77,112.79,10911.0,111.7306,111.7504,111.5229,111.5427,10911.0
2024-11-25 14:30:00,112.73,112.88,112.73,112.82,14813.0,111.4833,111.6317,111.4833,111.5723,14813.0
2024-11-25 14:40:00,112.83,112.85,112.78,112.82,6748.0,111.5822,111.602,111.5328,111.5723,6748.0
2024-11-25 14:50:00,112.83,112.91,112.82,112.88,13141.0,111.5822,111.6613,111.5723,111.6317,13141.0
2024-11-25 15:00:00,112.9,112.95,112.85,112.94,11552.0,111.6515,111.7009,111.602,111.691,11552.0
2024-11-25 15:10:00,112.94,112.99,112.75,112.98,56792.0,111.691,111.7405,111.5031,111.7306,56792.0
2024-11-25 15:20:00,112.94,112.99,112.88,112.93,12642.0,111.691,111.7405,111.6317,111.6811,12642.0
2024-11-25 15:30:00,112.92,113.05,112.89,112.93,31407.0,111.6712,111.7998,111.6416,111.6811,31407.0
2024-11-25 15:40:00,112.95,113.01,112.69,112.72,24779.0,111.7009,111.7602,111.4438,111.4734,24779.0
2024-11-25 15:50:00,112.73,113.2,112.69,113.2,208225.0,111.4833,111.9481,111.4438,111.9481,208225.0
2024-11-26 09:30:00,112.73,113.0,112.33,112.72,29138.0,111.4833,111.7504,111.0878,111.4734,29138.0
2024-11-26 09:40:00,112.73,113.04,112.73,113.04,7603.0,111.4833,111.7899,111.4833,111.7899,7603.0
2024-11-26 09:50:00,113.04,113.25,113.02,113.16,6891.0,111.7899,111.9976,111.7701,111.9086,6891.0
2024-11-26 10:00:00,113.22,113.22,112.86,112.96,17693.0,111.9679,111.9679,111.6119,111.7108,17693.0
2024-11-26 10:10:00,112.94,113.19,112.85,113.16,8333.0,111.691,111.9383,111.602,111.9086,8333.0
2024-11-26 10:20:00,113.19,113.28,113.15,113.25,7984.0,111.9383,112.0273,111.8987,111.9976,7984.0
2024-11-26 10:30:00,113.22,113.27,112.79,112.79,19899.0,111.9679,112.0174,111.5427,111.5427,19899.0
2024-11-26 10:40:00,112.81,112.97,112.79,112.95,8592.0,111.5625,111.7207,111.5427,111.7009,8592.0
2024-11-26 10:50:00,112.95,113.17,112.95,113.14,5420.0,111.7009,111.9185,111.7009,111.8888,5420.0
2024-11-26 11:00:00,113.15,113.25,113.12,113.24,6066.0,111.8987,111.9976,111.869,111.9877,6066.0
2024-11-26 11:10:00,113.24,113.27,113.1,113.23,19906.0,111.9877,112.0174,111.8492,111.9778,19906.0
2024-11-26 11:20:00,113.32,113.5,113.32,113.5,4751.0,112.0668,112.2448,112.0668,112.2448,4751.0
2024-11-26 11:30:00,113.5,113.53,113.41,113.47,7102.0,112.2448,112.2745,112.1558,112.2152,7102.0
2024-11-26 11:40:00,113.43,113.56,113.37,113.54,4733.0,112.1756,112.3042,112.1163,112.2844,4733.0
2024-11-26 11:50:00,113.54,113.54,113.43,113.43,9076.0,112.2844,112.2844,112.1756,112.1756,9076.0
2024-11-26 12:00:00,113.44,113.51,113.34,113.5,5161.0,112.1855,112.2547,112.0866,112.2448,5161.0
2024-11-26 12:10:00,113.51,113.69,113.5,113.67,3551.0,112.2547,112.4327,112.2448,112.4129,3551.0
2024-11-26 12:20:00,113.7,113.79,113.67,113.68,6731.0,112.4426,112.5316,112.4129,112.4228,6731.0
2024-11-26 12:30:00,113.75,113.81,113.68,113.68,6850.0,112.4921,112.5514,112.4228,112.4228,6850.0
2024-11-26 12:40:00,113.69,113.69,113.59,113.62,5545.0,112.4327,112.4327,112.3338,112.3635,5545.0
2024-11-26 12:50:00,113.62,113.75,113.62,113.73,3593.0,112.3635,112.4921,112.3635,112.4723,3593.0
2024-11-26 13:00:00,113.75,113.78,113.72,113.72,3583.0,112.4921,112.5217,112.4624,112.4624,3583.0
2024-11-26 13:10:00,113.7,113.81,113.68,113.79,6841.0,112.4426,112.5514,112.4228,112.5316,6841.0
2024-11-26 13:20:00,113.8,113.84,113.8,113.82,3103.0,112.5415,112.5811,112.5415,112.5613,3103.0
2024-11-26 13:30:00,113.82,113.85,113.68,113.69,5314.0,112.5613,112.591,112.4228,112.4327,5314.0
2024-11-26 13:40:00,113.7,113.7,113.59,113.7,6437.0,112.4426,112.4426,112.3338,112.4426,6437.0
2024-11-26 13:50:00,113.71,113.75,113.65,113.7,9038.0,112.4525,112.4921,112.3932,112.4426,9038.0
2024-11-26 14:00:00,113.67,113.68,113.59,113.63,6488.0,112.4129,112.4228,112.3338,112.3734,6488.0
2024-11-26 14:10:00,113.6,113.71,113.6,113.71,6085.0,112.3437,112.4525,112.3437,112.4525,6085.0
2024-11-26 14:20:00,113.72,113.91,113.72,113.91,5748.0,112.4624,112.6503,112.4624,112.6503,5748.0
2024-11-26 14:30:00,113.9,113.95,113.87,113.92,8652.0,112.6404,112.6898,112.6107,112.6602,8652.0
2024-11-26 14:40:00,113.91,113.96,113.88,113.95,4849.0,112.6503,112.6997,112.6206,112.6898,4849.0
2024-11-26 14:50:00,113.93,113.94,113.85,113.88,5500.0,112.6701,112.68,112.591,112.6206,5500.0
2024-11-26 15:00:00,113.86,113.95,113.85,113.86,8207.0,112.6008,112.6898,112.591,112.6008,8207.0
2024-11-26 15:10:00,113.85,114.04,113.85,114.03,11413.0,112.591,112.7789,112.591,112.769,11413.0
2024-11-26 15:20:00,114.01,114.07,113.97,114.05,7562.0,112.7492,112.8085,112.7096,112.7887,7562.0
2024-11-26 15:30:00,114.04,114.13,114.03,114.06,13547.0,112.7789,112.8679,112.769,112.7986,13547.0
2024-11-26 15:40:00,114.05,114.26,114.05,114.26,16411.0,112.7887,112.9964,112.7887,112.9964,16411.0
2024-11-26 15:50:00,114.28,114.33,113.99,114.0,110907.0,113.0162,113.0656,112.7294,112.7393,110907.0
2024-11-27 09:30:00,114.5,115.12,114.22,115.02,41986.0,113.2338,113.8469,112.9569,113.748,41986.0
2024-11-27 09:40:00,115.0,115.1,114.82,114.95,11759.0,113.7282,113.8271,113.5502,113.6788,11759.0
2024-11-27 09:50:00,114.9,115.21,114.9,115.14,8864.0,113.6293,113.9359,113.6293,113.8667,8864.0
2024-11-27 10:00:00,115.08,115.12,114.95,115.04,10949.0,113.8073,113.8469,113.6788,113.7678,10949.0
2024-11-27 10:10:00,115.01,115.43,115.01,115.27,10761.0,113.7381,114.1535,113.7381,113.9952,10761.0
2024-11-27 10:20:00,115.21,115.26,115.03,115.12,9178.0,113.9359,113.9854,113.7579,113.8469,9178.0
2024-11-27 10:30:00,115.12,115.2,115.01,115.05,8907.0,113.8469,113.926,113.7381,113.7777,8907.0
2024-11-27 10:40:00,115.1,115.3,115.1,115.23,8332.0,113.8271,114.0249,113.8271,113.9557,8332.0
2024-11-27 10:50:00,115.22,115.36,115.07,115.08,17175.0,113.9458,114.0843,113.7975,113.8073,17175.0
2024-11-27 11:00:00,115.07,115.09,114.93,114.94,11089.0,113.7975,113.8172,113.659,113.6689,11089.0
2024-11-27 11:10:00,114.97,115.11,114.95,115.1,17765.0,113.6986,113.837,113.6788,113.8271,17765.0
2024-11-27 11:20:00,115.06,115.18,114.95,114.95,7489.0,113.7876,113.9062,113.6788,113.6788,7489.0
2024-11-27 11:30:00,114.97,115.0,114.86,114.99,5281.0,113.6986,113.7282,113.5898,113.7183,5281.0
2024-11-27 11:40:00,114.94,114.97,114.76,114.86,34932.0,113.6689,113.6986,113.4909,113.5898,34932.0
2024-11-27 11:50:00,114.83,114.86,114.7,114.74,5247.0,113.5601,113.5898,113.4316,113.4711,5247.0
2024-11-27 12:00:00,114.73,114.81,114.62,114.62,8163.0,113.4612,113.5403,113.3524,113.3524,8163.0
2024-11-27 12:10:00,114.64,114.74,114.61,114.63,20475.0,113.3722,113.4711,113.3425,113.3623,20475.0
2024-11-27 12:20:00,114.66,114.82,114.63,114.79,6696.0,113.392,113.5502,113.3623,113.5206,6696.0
2024-11-27 12:30:00,114.8,114.8,114.65,114.67,10697.0,113.5304,113.5304,113.3821,113.4019,10697.0
2024-11-27 12:40:00,114.64,114.64,114.52,114.53,4412.0,113.3722,113.3722,113.2535,113.2634,4412.0
2024-11-27 12:50:00,114.51,114.62,114.51,114.6,5545.0,113.2437,113.3524,113.2437,113.3327,5545.0
2024-11-27 13:00:00,114.57,114.61,114.56,114.58,7690.0,113.303,113.3425,113.2931,113.3129,7690.0
2024-11-27 13:10:00,114.61,114.61,114.49,114.54,9251.0,113.3425,113.3425,113.2239,113.2733,9251.0
2024-11-27 13:20:00,114.54,114.59,114.5,114.53,9488.0,113.2733,113.3228,113.2338,113.2634,9488.0
2024-11-27 13:30:00,114.53,114.56,114.49,114.54,4413.0,113.2634,113.2931,113.2239,113.2733,4413.0
2024-11-27 13:40:00,114.53,114.53,114.43,114.45,9919.0,113.2634,113.2634,113.1645,113.1843,9919.0
2024-11-27 13:50:00,114.44,114.5,114.42,114.45,8056.0,113.1744,113.2338,113.1546,113.1843,8056.0
2024-11-27 14:00:00,114.45,114.45,114.4,114.4,7920.0,113.1843,113.1843,113.1349,113.1349,7920.0
2024-11-27 14:10:00,114.37,114.4,114.32,114.36,6975.0,113.1052,113.1349,113.0558,113.0953,6975.0
2024-11-27 14:20:00,114.37,114.4,114.26,114.36,6376.0,113.1052,113.1349,112.9964,113.0953,6376.0
2024-11-27 14:30:00,114.38,114.38,114.21,114.23,7809.0,113.1151,113.1151,112.947,112.9667,7809.0
2024-11-27 14:40:00,114.23,114.37,114.2,114.27,10040.0,112.9667,113.1052,112.9371,113.0063,10040.0
2024-11-27 14:50:00,114.25,114.28,114.21,114.27,10051.0,112.9865,113.0162,112.947,113.0063,10051.0
2024-11-27 15:00:00,114.28,114.28,114.04,114.05,12466.0,113.0162,113.0162,112.7789,112.7887,12466.0
2024-11-27 15:10:00,114.05,114.09,113.97,114.08,13823.0,112.7887,112.8283,112.7096,112.8184,13823.0
2024-11-27 15:20:00,114.07,114.11,114.03,114.08,23107.0,112.8085,112.8481,112.769,112.8184,23107.0
2024-11-27 15:30:00,114.1,114.11,113.96,114.01,17900.0,112.8382,112.8481,112.6997,112.7492,17900.0
2024-11-27 15:40:00,114.02,114.1,113.94,114.09,12603.0,112.7591,112.8382,112.68,112.8283,12603.0
2024-11-27 15:50:00,114.1,114.17,114.03,114.1,61630.0,112.8382,112.9074,112.769,112.8382,61630.0
2024-11-29 09:30:00,114.01,115.07,114.01,114.85,45015.0,112.7492,113.7975,112.7492,113.5799,45015.0
2024-11-29 09:40:00,114.86,114.9,114.54,114.62,14436.0,113.5898,113.6293,113.2733,113.3524,14436.0
2024-11-29 09:50:00,114.7,114.73,114.33,114.54,14681.0,113.4316,113.4612,113.0656,113.2733,14681.0
2024-11-29 10:00:00,114.54,114.72,114.41,114.41,11975.0,113.2733,113.4513,113.1448,113.1448,11975.0
2024-11-29 10:10:00,114.46,114.49,114.3,114.4,9429.0,113.1942,113.2239,113.036,113.1349,9429.0
2024-11-29 10:20:00,114.32,114.61,114.32,114.47,12000.0,113.0558,113.3425,113.0558,113.2041,12000.0
2024-11-29 10:30:00,114.49,114.71,114.49,114.59,16033.0,113.2239,113.4414,113.2239,113.3228,16033.0
2024-11-29 10:40:00,114.62,114.64,114.44,114.58,13109.0,113.3524,113.3722,113.1744,113.3129,13109.0
2024-11-29 10:50:00,114.61,114.63,114.54,114.58,11254.0,113.3425,113.3623,113.2733,113.3129,11254.0
2024-11-29 11:00:00,114.59,114.65,114.52,114.52,6767.0,113.3228,113.3821,113.2535,113.2535,6767.0
2024-11-29 11:10:00,114.55,114.55,114.29,114.43,11223.0,113.2832,113.2832,113.0261,113.1645,11223.0
2024-11-29 11:20:00,114.43,114.52,114.36,114.36,10424.0,113.1645,113.2535,113.0953,113.0953,10424.0
2024-11-29 11:30:00,114.4,114.42,114.29,114.36,23463.0,113.1349,113.1546,113.0261,113.0953,23463.0
2024-11-29 11:40:00,114.37,114.49,114.34,114.35,7676.0,113.1052,113.2239,113.0755,113.0854,7676.0
2024-11-29 11:50:00,114.37,114.4,114.34,114.34,6161.0,113.1052,113.1349,113.0755,113.0755,6161.0
2024-11-29 12:00:00,114.34,114.55,114.31,114.5,8460.0,113.0755,113.2832,113.0459,113.2338,8460.0
2024-11-29 12:10:00,114.5,114.53,114.42,114.49,8092.0,113.2338,113.2634,113.1546,113.2239,8092.0
2024-11-29 12:20:00,114.48,114.51,114.31,114.37,11293.0,113.214,113.2437,113.0459,113.1052,11293.0
2024-11-29 12:30:00,114.36,114.49,114.36,114.49,15438.0,113.0953,113.2239,113.0953,113.2239,15438.0
2024-11-29 12:40:00,114.51,114.68,114.48,114.55,24771.0,113.2437,113.4118,113.214,113.2832,24771.0
2024-11-29 12:50:00,114.54,114.54,113.9,113.99,118837.0,113.2733,113.2733,112.6404,112.7294,118837.0
2024-12-02 09:30:00,114.17,114.6,113.31,113.71,50684.0,112.9074,113.3327,112.0569,112.4525,50684.0
2024-12-02 09:40:00,113.62,113.69,113.43,113.46,21060.0,112.3635,112.4327,112.1756,112.2053,21060.0
2024-12-02 09:50:00,113.46,113.46,112.88,112.92,16796.0,112.2053,112.2053,111.6317,111.6712,16796.0
2024-12-02 10:00:00,112.84,112.95,112.26,112.63,25901.0,111.5921,111.7009,111.0185,111.3844,25901.0
2024-12-02 10:10:00,112.58,112.58,112.18,112.25,15879.0,111.335,111.335,110.9394,111.0086,15879.0
2024-12-02 10:20:00,112.27,112.29,112.03,112.13,18902.0,111.0284,111.0482,110.7911,110.89,18902.0
2024-12-02 10:30:00,112.09,112.15,111.76,111.85,10823.0,110.8504,110.9098,110.5241,110.6131,10823.0
2024-12-02 10:40:00,111.85,111.86,111.54,111.66,8766.0,110.6131,110.623,110.3065,110.4252,8766.0
2024-12-02 10:50:00,111.65,111.66,111.26,111.34,14825.0,110.4153,110.4252,110.0296,110.1087,14825.0
2024-12-02 11:00:00,111.27,111.38,111.15,111.26,9537.0,110.0395,110.1483,109.9208,110.0296,9537.0
2024-12-02 11:10:00,111.32,111.42,111.11,111.31,11393.0,110.0889,110.1878,109.8813,110.079,11393.0
2024-12-02 11:20:00,111.35,111.63,111.35,111.56,15534.0,110.1186,110.3955,110.1186,110.3263,15534.0
2024-12-02 11:30:00,111.56,111.59,111.17,111.26,16837.0,110.3263,110.3559,109.9406,110.0296,16837.0
2024-12-02 11:40:00,111.27,111.38,111.23,111.34,13434.0,110.0395,110.1483,109.9999,110.1087,13434.0
2024-12-02 11:50:00,111.35,111.51,111.34,111.37,16826.0,110.1186,110.2768,110.1087,110.1384,16826.0
2024-12-02 12:00:00,111.37,111.59,111.37,111.56,22249.0,110.1384,110.3559,110.1384,110.3263,22249.0
2024-12-02 12:10:00,111.55,111.55,111.36,111.5,10812.0,110.3164,110.3164,110.1285,110.2669,10812.0
2024-12-02 12:20:00,111.51,111.64,111.47,111.62,9840.0,110.2768,110.4054,110.2373,110.3856,9840.0
2024-12-02 12:30:00,111.63,111.64,111.53,111.58,13095.0,110.3955,110.4054,110.2966,110.3461,13095.0
2024-12-02 12:40:00,111.6,111.81,111.6,111.74,8723.0,110.3658,110.5735,110.3658,110.5043,8723.0
2024-12-02 12:50:00,111.71,111.82,111.67,111.79,9394.0,110.4746,110.5834,110.4351,110.5537,9394.0
2024-12-02 13:00:00,111.8,111.87,111.76,111.79,7894.0,110.5636,110.6328,110.5241,110.5537,7894.0
2024-12-02 13:10:00,111.78,111.86,111.77,111.85,9310.0,110.5438,110.623,110.534,110.6131,9310.0
2024-12-02 13:20:00,111.87,111.96,111.78,111.91,21002.0,110.6328,110.7219,110.5438,110.6724,21002.0
2024-12-02 13:30:00,111.89,111.95,111.77,111.81,15586.0,110.6526,110.712,110.534,110.5735,15586.0
2024-12-02 13:40:00,111.83,111.86,111.78,111.86,9080.0,110.5933,110.623,110.5438,110.623,9080.0
2024-12-02 13:50:00,111.87,111.89,111.84,111.85,9032.0,110.6328,110.6526,110.6032,110.6131,9032.0
2024-12-02 14:00:00,111.83,111.83,111.53,111.67,25534.0,110.5933,110.5933,110.2966,110.4351,25534.0
2024-12-02 14:10:00,111.65,111.68,111.62,111.63,7763.0,110.4153,110.4449,110.3856,110.3955,7763.0
2024-12-02 14:20:00,111.63,111.86,111.61,111.8,12629.0,110.3955,110.623,110.3757,110.5636,12629.0
2024-12-02 14:30:00,111.82,111.84,111.54,111.54,19866.0,110.5834,110.6032,110.3065,110.3065,19866.0
2024-12-02 14:40:00,111.57,111.67,111.54,111.63,25534.0,110.3362,110.4351,110.3065,110.3955,25534.0
2024-12-02 14:50:00,111.62,111.66,111.54,111.63,11966.0,110.3856,110.4252,110.3065,110.3955,11966.0
2024-12-02 15:00:00,111.62,111.67,111.54,111.55,15402.0,110.3856,110.4351,110.3065,110.3164,15402.0
2024-12-02 15:10:00,111.57,111.67,111.5,111.66,27260.0,110.3362,110.4351,110.2669,110.4252,27260.0
2024-12-02 15:20:00,111.65,111.69,111.58,111.65,27439.0,110.4153,110.4548,110.3461,110.4153,27439.0
2024-12-02 15:30:00,111.63,111.63,111.47,111.53,22371.0,110.3955,110.3955,110.2373,110.2966,22371.0
2024-12-02 15:40:00,111.54,111.54,111.26,111.38,27100.0,110.3065,110.3065,110.0296,110.1483,27100.0
2024-12-02 15:50:00,111.36,111.55,111.3,111.37,144523.0,110.1285,110.3164,110.0692,110.1384,144523.0
2024-12-03 09:30:00,112.24,112.24,109.24,109.33,112112.0,110.9988,110.9988,108.0319,108.1209,112112.0
2024-12-03 09:40:00,109.4,109.44,107.6,107.92,96294.0,108.1902,108.2297,106.4101,106.7265,96294.0
2024-12-03 09:50:00,107.86,108.62,107.69,108.4,107201.0,106.6672,107.4188,106.4991,107.2012,107201.0
2024-12-03 10:00:00,108.38,108.48,107.8,107.82,104103.0,107.1814,107.2803,106.6079,106.6276,104103.0
2024-12-03 10:10:00,107.82,108.21,107.61,107.98,32418.0,106.6276,107.0133,106.42,106.7859,32418.0
2024-12-03 10:20:00,107.98,108.0,107.48,107.53,31813.0,106.7859,106.8056,106.2914,106.3408,31813.0
2024-12-03 10:30:00,107.53,107.57,106.92,107.15,46334.0,106.3408,106.3804,105.7376,105.965,46334.0
2024-12-03 10:40:00,107.13,107.21,106.75,106.98,110456.0,105.9453,106.0244,105.5695,105.7969,110456.0
2024-12-03 10:50:00,106.98,107.22,106.89,107.11,37339.0,105.7969,106.0343,105.7079,105.9255,37339.0
2024-12-03 11:00:00,107.11,107.2,106.95,106.97,40223.0,105.9255,106.0145,105.7673,105.787,40223.0
2024-12-03 11:10:00,106.97,107.14,106.93,107.11,32001.0,105.787,105.9552,105.7475,105.9255,32001.0
2024-12-03 11:20:00,107.11,107.24,107.01,107.21,37192.0,105.9255,106.0541,105.8266,106.0244,37192.0
2024-12-03 11:30:00,107.23,107.68,107.21,107.48,41154.0,106.0442,106.4892,106.0244,106.2914,41154.0
2024-12-03 11:40:00,107.5,107.61,107.19,107.21,16734.0,106.3112,106.42,106.0046,106.0244,16734.0
2024-12-03 11:50:00,107.21,107.63,107.18,107.43,19619.0,106.0244,106.4397,105.9947,106.2419,19619.0
2024-12-03 12:00:00,107.45,107.51,107.4,107.49,8727.0,106.2617,106.3211,106.2123,106.3013,8727.0
2024-12-03 12:10:00,107.51,107.55,107.35,107.47,12016.0,106.3211,106.3606,106.1628,106.2815,12016.0
2024-12-03 12:20:00,107.46,107.52,107.43,107.46,10390.0,106.2716,106.331,106.2419,106.2716,10390.0
2024-12-03 12:30:00,107.47,107.52,107.27,107.31,14585.0,106.2815,106.331,106.0837,106.1233,14585.0
2024-12-03 12:40:00,107.32,107.38,107.28,107.37,10323.0,106.1332,106.1925,106.0936,106.1826,10323.0
2024-12-03 12:50:00,107.37,107.43,107.14,107.15,14777.0,106.1826,106.2419,105.9552,105.965,14777.0
2024-12-03 13:00:00,107.17,107.27,107.11,107.18,14198.0,105.9848,106.0837,105.9255,105.9947,14198.0
2024-12-03 13:10:00,107.24,107.31,107.19,107.31,9729.0,106.0541,106.1233,106.0046,106.1233,9729.0
2024-12-03 13:20:00,107.32,107.51,107.28,107.51,15851.0,106.1332,106.3211,106.0936,106.3211,15851.0
2024-12-03 13:30:00,107.51,107.55,107.27,107.28,14576.0,106.3211,106.3606,106.0837,106.0936,14576.0
2024-12-03 13:40:00,107.31,107.37,107.19,107.32,13133.0,106.1233,106.1826,106.0046,106.1332,13133.0
2024-12-03 13:50:00,107.29,107.37,107.25,107.37,10300.0,106.1035,106.1826,106.0639,106.1826,10300.0
2024-12-03 14:00:00,107.37,107.37,107.05,107.14,46251.0,106.1826,106.1826,105.8662,105.9552,46251.0
2024-12-03 14:10:00,107.14,107.32,107.1,107.16,21941.0,105.9552,106.1332,105.9156,105.9749,21941.0
2024-12-03 14:20:00,107.18,107.43,107.02,107.3,19612.0,105.9947,106.2419,105.8365,106.1134,19612.0
2024-12-03 14:30:00,107.31,107.42,107.09,107.13,33914.0,106.1233,106.2321,105.9057,105.9453,33914.0
2024-12-03 14:40:00,107.16,107.36,107.16,107.24,20079.0,105.9749,106.1727,105.9749,106.0541,20079.0
2024-12-03 14:50:00,107.24,107.3,107.21,107.26,16611.0,106.0541,106.1134,106.0244,106.0738,16611.0
2024-12-03 15:00:00,107.24,107.28,107.17,107.28,24967.0,106.0541,106.0936,105.9848,106.0936,24967.0
2024-12-03 15:10:00,107.28,107.28,106.94,107.09,50677.0,106.0936,106.0936,105.7574,105.9057,50677.0
2024-12-03 15:20:00,107.11,107.31,107.1,107.25,25816.0,105.9255,106.1233,105.9156,106.0639,25816.0
2024-12-03 15:30:00,107.25,107.39,107.15,107.38,35145.0,106.0639,106.2024,105.965,106.1925,35145.0
2024-12-03 15:40:00,107.41,107.41,106.97,107.11,58528.0,106.2222,106.2222,105.787,105.9255,58528.0
2024-12-03 15:50:00,107.12,107.19,106.74,106.76,236990.0,105.9354,106.0046,105.5596,105.5794,236990.0
2024-12-04 09:30:00,106.0,106.0,105.0,105.95,102433.0,104.8278,104.8278,103.8388,104.7783,102433.0
2024-12-04 09:40:00,105.94,106.87,105.81,106.83,30883.0,104.7684,105.6881,104.6399,105.6486,30883.0
2024-12-04 09:50:00,106.77,107.17,106.69,107.17,51163.0,105.5892,105.9848,105.5101,105.9848,51163.0
2024-12-04 10:00:00,107.17,107.17,106.71,106.71,33273.0,105.9848,105.9848,105.5299,105.5299,33273.0
2024-12-04 10:10:00,106.7,106.73,105.98,106.04,30812.0,105.52,105.5497,104.808,104.8673,30812.0
2024-12-04 10:20:00,106.01,106.32,105.9,106.15,31328.0,104.8377,105.1442,104.7289,104.9761,31328.0
2024-12-04 10:30:00,106.15,106.48,106.14,106.45,23351.0,104.9761,105.3025,104.9662,105.2728,23351.0
2024-12-04 10:40:00,106.45,106.54,106.33,106.4,21948.0,105.2728,105.3618,105.1541,105.2233,21948.0
2024-12-04 10:50:00,106.41,106.68,106.41,106.62,25988.0,105.2332,105.5002,105.2332,105.4409,25988.0
2024-12-04 11:00:00,106.6,106.63,106.54,106.63,23566.0,105.4211,105.4508,105.3618,105.4508,23566.0
2024-12-04 11:10:00,106.63,106.67,106.55,106.63,22692.0,105.4508,105.4904,105.3717,105.4508,22692.0
2024-12-04 11:20:00,106.64,106.73,106.53,106.73,30193.0,105.4607,105.5497,105.3519,105.5497,30193.0
2024-12-04 11:30:00,106.7,106.77,106.61,106.74,22060.0,105.52,105.5892,105.431,105.5596,22060.0
2024-12-04 11:40:00,106.73,106.81,106.58,106.58,12929.0,105.5497,105.6288,105.4013,105.4013,12929.0
2024-12-04 11:50:00,106.6,106.62,106.5,106.55,16305.0,105.4211,105.4409,105.3222,105.3717,16305.0
2024-12-04 12:00:00,106.56,106.56,106.43,106.5,12833.0,105.3816,105.3816,105.253,105.3222,12833.0
2024-12-04 12:10:00,106.49,106.5,106.39,106.4,12508.0,105.3123,105.3222,105.2135,105.2233,12508.0
2024-12-04 12:20:00,106.41,106.49,106.38,106.43,15371.0,105.2332,105.3123,105.2036,105.253,15371.0
2024-12-04 12:30:00,106.43,106.57,106.4,106.52,17876.0,105.253,105.3915,105.2233,105.342,17876.0
2024-12-04 12:40:00,106.52,106.54,106.29,106.31,25648.0,105.342,105.3618,105.1146,105.1343,25648.0
2024-12-04 12:50:00,106.31,106.32,106.22,106.25,14431.0,105.1343,105.1442,105.0453,105.075,14431.0
2024-12-04 13:00:00,106.24,106.28,106.21,106.23,10015.0,105.0651,105.1047,105.0354,105.0552,10015.0
2024-12-04 13:10:00,106.24,106.26,106.18,106.23,18562.0,105.0651,105.0849,105.0058,105.0552,18562.0
2024-12-04 13:20:00,106.23,106.24,106.19,106.2,15324.0,105.0552,105.0651,105.0157,105.0256,15324.0
2024-12-04 13:30:00,106.19,106.19,105.87,106.05,29683.0,105.0157,105.0157,104.6992,104.8772,29683.0
2024-12-04 13:40:00,106.03,106.42,106.02,106.37,17493.0,104.8574,105.2431,104.8475,105.1937,17493.0
2024-12-04 13:50:00,106.35,106.35,106.23,106.24,16875.0,105.1739,105.1739,105.0552,105.0651,16875.0
2024-12-04 14:00:00,106.22,106.37,106.19,106.31,16809.0,105.0453,105.1937,105.0157,105.1343,16809.0
2024-12-04 14:10:00,106.32,106.37,106.3,106.34,15830.0,105.1442,105.1937,105.1244,105.164,15830.0
2024-12-04 14:20:00,106.34,106.4,106.31,106.35,22057.0,105.164,105.2233,105.1343,105.1739,22057.0
2024-12-04 14:30:00,106.37,106.48,106.36,106.45,19229.0,105.1937,105.3025,105.1838,105.2728,19229.0
2024-12-04 14:40:00,106.46,106.48,106.36,106.36,19086.0,105.2827,105.3025,105.1838,105.1838,19086.0
2024-12-04 14:50:00,106.36,106.75,106.36,106.72,61626.0,105.1838,105.5695,105.1838,105.5398,61626.0
2024-12-04 15:00:00,106.75,106.95,106.7,106.92,17783.0,105.5695,105.7673,105.52,105.7376,17783.0
2024-12-04 15:10:00,106.92,107.0,106.79,106.96,29287.0,105.7376,105.8167,105.609,105.7771,29287.0
2024-12-04 15:20:00,106.95,107.0,106.87,106.91,21409.0,105.7673,105.8167,105.6881,105.7277,21409.0
2024-12-04 15:30:00,106.92,107.06,106.82,107.05,29773.0,105.7376,105.876,105.6387,105.8662,29773.0
2024-12-04 15:40:00,107.1,107.25,107.01,107.25,33062.0,105.9156,106.0639,105.8266,106.0639,33062.0
2024-12-04 15:50:00,107.23,107.23,106.88,107.0,166692.0,106.0442,106.0442,105.698,105.8167,166692.0
2024-12-05 09:30:00,107.4,107.94,107.16,107.69,40670.0,106.2123,106.7463,105.9749,106.4991,40670.0
2024-12-05 09:40:00,107.65,107.91,107.58,107.89,14178.0,106.4595,106.7166,106.3903,106.6969,14178.0
2024-12-05 09:50:00,107.93,108.14,107.84,108.14,18520.0,106.7364,106.9441,106.6474,106.9441,18520.0
2024-12-05 10:00:00,108.0,108.53,107.99,108.44,26243.0,106.8056,107.3298,106.7958,107.2408,26243.0
2024-12-05 10:10:00,108.41,108.45,108.2,108.41,17130.0,107.2111,107.2507,107.0034,107.2111,17130.0
2024-12-05 10:20:00,108.4,108.44,108.18,108.18,22393.0,107.2012,107.2408,106.9837,106.9837,22393.0
2024-12-05 10:30:00,108.18,108.49,107.98,108.06,25638.0,106.9837,107.2902,106.7859,106.865,25638.0
2024-12-05 10:40:00,108.11,108.29,108.03,108.29,21170.0,106.9144,107.0924,106.8353,107.0924,21170.0
2024-12-05 10:50:00,108.3,108.4,108.24,108.29,21652.0,107.1023,107.2012,107.043,107.0924,21652.0
2024-12-05 11:00:00,108.29,108.37,108.21,108.27,23800.0,107.0924,107.1716,107.0133,107.0727,23800.0
2024-12-05 11:10:00,108.31,108.45,108.24,108.24,17122.0,107.1122,107.2507,107.043,107.043,17122.0
2024-12-05 11:20:00,108.26,108.27,108.15,108.2,19434.0,107.0628,107.0727,106.954,107.0034,19434.0
2024-12-05 11:30:00,108.17,108.22,108.09,108.19,20468.0,106.9738,107.0232,106.8947,106.9935,20468.0
2024-12-05 11:40:00,108.2,108.37,108.2,108.37,16424.0,107.0034,107.1716,107.0034,107.1716,16424.0
2024-12-05 11:50:00,108.35,108.41,108.29,108.34,16559.0,107.1518,107.2111,107.0924,107.1419,16559.0
2024-12-05 12:00:00,108.34,108.36,108.19,108.24,15775.0,107.1419,107.1617,106.9935,107.043,15775.0
2024-12-05 12:10:00,108.23,108.26,108.04,108.14,17926.0,107.0331,107.0628,106.8452,106.9441,17926.0
2024-12-05 12:20:00,108.14,108.17,108.06,108.1,19667.0,106.9441,106.9738,106.865,106.9045,19667.0
2024-12-05 12:30:00,108.08,108.12,108.02,108.04,18287.0,106.8848,106.9243,106.8254,106.8452,18287.0
2024-12-05 12:40:00,108.06,108.16,108.02,108.13,16614.0,106.865,106.9639,106.8254,106.9342,16614.0
2024-12-05 12:50:00,108.15,108.32,108.15,108.31,14786.0,106.954,107.1221,106.954,107.1122,14786.0
2024-12-05 13:00:00,108.32,108.38,108.25,108.35,16474.0,107.1221,107.1814,107.0529,107.1518,16474.0
2024-12-05 13:10:00,108.35,108.44,108.33,108.39,17448.0,107.1518,107.2408,107.132,107.1913,17448.0
2024-12-05 13:20:00,108.4,108.45,108.3,108.44,15773.0,107.2012,107.2507,107.1023,107.2408,15773.0
2024-12-05 13:30:00,108.44,108.44,108.34,108.37,19207.0,107.2408,107.2408,107.1419,107.1716,19207.0
2024-12-05 13:40:00,108.4,108.45,108.36,108.38,14227.0,107.2012,107.2507,107.1617,107.1814,14227.0
2024-12-05 13:50:00,108.38,108.43,108.34,108.39,11841.0,107.1814,107.2309,107.1419,107.1913,11841.0
2024-12-05 14:00:00,108.4,108.4,108.19,108.21,19231.0,107.2012,107.2012,106.9935,107.0133,19231.0
2024-12-05 14:10:00,108.21,108.21,107.95,107.98,18147.0,107.0133,107.0133,106.7562,106.7859,18147.0
2024-12-05 14:20:00,107.99,108.17,107.97,108.06,15056.0,106.7958,106.9738,106.776,106.865,15056.0
2024-12-05 14:30:00,108.05,108.1,107.93,108.08,18002.0,106.8551,106.9045,106.7364,106.8848,18002.0
2024-12-05 14:40:00,108.06,108.08,107.98,107.99,17814.0,106.865,106.8848,106.7859,106.7958,17814.0
2024-12-05 14:50:00,107.98,108.03,107.92,107.95,23148.0,106.7859,106.8353,106.7265,106.7562,23148.0
2024-12-05 15:00:00,107.94,108.03,107.9,107.97,20140.0,106.7463,106.8353,106.7068,106.776,20140.0
2024-12-05 15:10:00,107.94,107.97,107.88,107.95,15747.0,106.7463,106.776,106.687,106.7562,15747.0
2024-12-05 15:20:00,107.97,108.03,107.95,107.99,16786.0,106.776,106.8353,106.7562,106.7958,16786.0
2024-12-05 15:30:00,107.98,108.25,107.96,108.25,24634.0,106.7859,107.0529,106.7661,107.0529,24634.0
2024-12-05 15:40:00,108.26,108.29,108.15,108.21,30139.0,107.0628,107.0924,106.954,107.0133,30139.0
2024-12-05 15:50:00,108.21,108.21,107.61,107.76,151313.0,107.0133,107.0133,106.42,106.5683,151313.0
2024-12-06 09:30:00,107.77,108.35,107.77,108.1,27550.0,106.5782,107.1518,106.5782,106.9045,27550.0
2024-12-06 09:40:00,108.18,108.26,107.97,108.08,17475.0,106.9837,107.0628,106.776,106.8848,17475.0
2024-12-06 09:50:00,108.03,108.11,107.75,108.11,24293.0,106.8353,106.9144,106.5584,106.9144,24293.0
2024-12-06 10:00:00,108.07,108.07,107.66,107.73,19276.0,106.8749,106.8749,106.4694,106.5386,19276.0
2024-12-06 10:10:00,107.69,107.69,107.32,107.41,13215.0,106.4991,106.4991,106.1332,106.2222,13215.0
2024-12-06 10:20:00,107.44,107.51,107.3,107.48,10182.0,106.2518,106.3211,106.1134,106.2914,10182.0
2024-12-06 10:30:00,107.48,107.52,107.39,107.47,13569.0,106.2914,106.331,106.2024,106.2815,13569.0
2024-12-06 10:40:00,107.47,107.47,107.27,107.43,11803.0,106.2815,106.2815,106.0837,106.2419,11803.0
2024-12-06 10:50:00,107.41,107.73,107.35,107.72,13997.0,106.2222,106.5386,106.1628,106.5287,13997.0
2024-12-06 11:00:00,107.73,107.73,107.53,107.55,12942.0,106.5386,106.5386,106.3408,106.3606,12942.0
2024-12-06 11:10:00,107.53,107.67,107.51,107.56,10364.0,106.3408,106.4793,106.3211,106.3705,10364.0
2024-12-06 11:20:00,107.56,107.59,107.42,107.42,18576.0,106.3705,106.4002,106.2321,106.2321,18576.0
2024-12-06 11:30:00,107.42,107.6,107.42,107.47,12140.0,106.2321,106.4101,106.2321,106.2815,12140.0
2024-12-06 11:40:00,107.47,107.69,107.47,107.67,7451.0,106.2815,106.4991,106.2815,106.4793,7451.0
2024-12-06 11:50:00,107.68,107.71,107.59,107.61,11695.0,106.4892,106.5189,106.4002,106.42,11695.0
2024-12-06 12:00:00,107.61,107.63,107.39,107.39,7176.0,106.42,106.4397,106.2024,106.2024,7176.0
2024-12-06 12:10:00,107.38,107.49,107.3,107.47,20059.0,106.1925,106.3013,106.1134,106.2815,20059.0
2024-12-06 12:20:00,107.48,107.53,107.44,107.51,6728.0,106.2914,106.3408,106.2518,106.3211,6728.0
2024-12-06 12:30:00,107.5,107.5,107.39,107.45,12142.0,106.3112,106.3112,106.2024,106.2617,12142.0
2024-12-06 12:40:00,107.46,107.67,107.41,107.61,9446.0,106.2716,106.4793,106.2222,106.42,9446.0
2024-12-06 12:50:00,107.62,107.64,107.56,107.63,10077.0,106.4298,106.4496,106.3705,106.4397,10077.0
2024-12-06 13:00:00,107.62,107.81,107.61,107.81,9724.0,106.4298,106.6177,106.42,106.6177,9724.0
2024-12-06 13:10:00,107.82,107.89,107.79,107.89,9105.0,106.6276,106.6969,106.598,106.6969,9105.0
2024-12-06 13:20:00,107.9,107.91,107.67,107.68,8953.0,106.7068,106.7166,106.4793,106.4892,8953.0
2024-12-06 13:30:00,107.67,107.69,107.59,107.69,9760.0,106.4793,106.4991,106.4002,106.4991,9760.0
2024-12-06 13:40:00,107.68,107.77,107.65,107.75,6565.0,106.4892,106.5782,106.4595,106.5584,6565.0
2024-12-06 13:50:00,107.75,107.77,107.69,107.74,7181.0,106.5584,106.5782,106.4991,106.5485,7181.0
2024-12-06 14:00:00,107.77,107.78,107.59,107.61,11701.0,106.5782,106.5881,106.4002,106.42,11701.0
2024-12-06 14:10:00,107.62,107.69,107.57,107.58,10528.0,106.4298,106.4991,106.3804,106.3903,10528.0
2024-12-06 14:20:00,107.62,107.68,107.61,107.67,11132.0,106.4298,106.4892,106.42,106.4793,11132.0
2024-12-06 14:30:00,107.68,107.69,107.6,107.62,13892.0,106.4892,106.4991,106.4101,106.4298,13892.0
2024-12-06 14:40:00,107.63,107.68,107.58,107.6,9595.0,106.4397,106.4892,106.3903,106.4101,9595.0
2024-12-06 14:50:00,107.61,107.65,107.56,107.56,11755.0,106.42,106.4595,106.3705,106.3705,11755.0
2024-12-06 15:00:00,107.56,107.56,107.35,107.35,45242.0,106.3705,106.3705,106.1628,106.1628,45242.0
2024-12-06 15:10:00,107.34,107.35,107.11,107.16,16870.0,106.1529,106.1628,105.9255,105.9749,16870.0
2024-12-06 15:20:00,107.18,107.27,107.13,107.13,7185.0,105.9947,106.0837,105.9453,105.9453,7185.0
2024-12-06 15:30:00,107.13,107.27,107.09,107.24,25443.0,105.9453,106.0837,105.9057,106.0541,25443.0
2024-12-06 15:40:00,107.24,107.25,107.17,107.2,19305.0,106.0541,106.0639,105.9848,106.0145,19305.0
2024-12-06 15:50:00,107.17,107.48,107.12,107.29,141289.0,105.9848,106.2914,105.9354,106.1035,141289.0
2024-12-09 09:30:00,106.87,107.0,106.28,106.35,33591.0,105.6881,105.8167,105.1047,105.1739,33591.0
2024-12-09 09:40:00,106.32,106.32,105.85,105.96,15999.0,105.1442,105.1442,104.6794,104.7882,15999.0
2024-12-09 09:50:00,105.94,106.21,105.82,106.18,16950.0,104.7684,105.0354,104.6498,105.0058,16950.0
2024-12-09 10:00:00,106.18,106.18,105.5,105.56,32263.0,105.0058,105.0058,104.3333,104.3926,32263.0
2024-12-09 10:10:00,105.5,105.64,105.37,105.48,17740.0,104.3333,104.4717,104.2047,104.3135,17740.0
2024-12-09 10:20:00,105.44,105.57,105.32,105.51,16877.0,104.274,104.4025,104.1553,104.3432,16877.0
2024-12-09 10:30:00,105.48,105.52,105.08,105.16,38340.0,104.3135,104.3531,103.9179,103.9971,38340.0
2024-12-09 10:40:00,105.11,105.15,104.66,105.04,30256.0,103.9476,103.9872,103.5026,103.8784,30256.0
2024-12-09 10:50:00,105.06,105.31,105.02,105.31,28906.0,103.8982,104.1454,103.8586,104.1454,28906.0
2024-12-09 11:00:00,105.27,105.4,105.17,105.34,17674.0,104.1058,104.2344,104.0069,104.1751,17674.0
2024-12-09 11:10:00,105.31,105.47,105.24,105.31,23841.0,104.1454,104.3036,104.0762,104.1454,23841.0
2024-12-09 11:20:00,105.31,105.45,105.18,105.45,17291.0,104.1454,104.2838,104.0168,104.2838,17291.0
2024-12-09 11:30:00,105.45,105.51,105.26,105.32,17486.0,104.2838,104.3432,104.0959,104.1553,17486.0
2024-12-09 11:40:00,105.34,105.48,105.34,105.34,30646.0,104.1751,104.3135,104.1751,104.1751,30646.0
2024-12-09 11:50:00,105.32,105.33,105.19,105.31,13048.0,104.1553,104.1652,104.0267,104.1454,13048.0
2024-12-09 12:00:00,105.29,105.29,105.06,105.06,15855.0,104.1256,104.1256,103.8982,103.8982,15855.0
2024-12-09 12:10:00,105.09,105.29,105.08,105.29,14376.0,103.9278,104.1256,103.9179,104.1256,14376.0
2024-12-09 12:20:00,105.27,105.27,105.02,105.15,28432.0,104.1058,104.1058,103.8586,103.9872,28432.0
2024-12-09 12:30:00,105.16,105.17,104.99,105.14,13864.0,103.9971,104.0069,103.8289,103.9773,13864.0
2024-12-09 12:40:00,105.14,105.16,105.06,105.11,16208.0,103.9773,103.9971,103.8982,103.9476,16208.0
2024-12-09 12:50:00,105.11,105.12,104.97,104.98,21918.0,103.9476,103.9575,103.8092,103.819,21918.0
2024-12-09 13:00:00,104.98,105.0,104.9,104.94,13823.0,103.819,103.8388,103.7399,103.7795,13823.0
2024-12-09 13:10:00,104.95,105.2,104.95,105.19,10402.0,103.7894,104.0366,103.7894,104.0267,10402.0
2024-12-09 13:20:00,105.19,105.19,105.08,105.12,20284.0,104.0267,104.0267,103.9179,103.9575,20284.0
2024-12-09 13:30:00,105.12,105.17,105.03,105.1,21572.0,103.9575,104.0069,103.8685,103.9377,21572.0
2024-12-09 13:40:00,105.08,105.23,105.07,105.2,20584.0,103.9179,104.0663,103.908,104.0366,20584.0
2024-12-09 13:50:00,105.17,105.25,105.14,105.19,12305.0,104.0069,104.0861,103.9773,104.0267,12305.0
2024-12-09 14:00:00,105.19,105.25,104.95,105.02,17158.0,104.0267,104.0861,103.7894,103.8586,17158.0
2024-12-09 14:10:00,105.01,105.09,104.97,105.03,18790.0,103.8487,103.9278,103.8092,103.8685,18790.0
2024-12-09 14:20:00,105.02,105.2,104.99,105.19,17322.0,103.8586,104.0366,103.8289,104.0267,17322.0
2024-12-09 14:30:00,105.2,105.34,105.2,105.3,12869.0,104.0366,104.1751,104.0366,104.1355,12869.0
2024-12-09 14:40:00,105.29,105.34,105.21,105.26,21590.0,104.1256,104.1751,104.0465,104.0959,21590.0
2024-12-09 14:50:00,105.27,105.31,105.14,105.16,26831.0,104.1058,104.1454,103.9773,103.9971,26831.0
2024-12-09 15:00:00,105.16,105.3,105.14,105.26,35919.0,103.9971,104.1355,103.9773,104.0959,35919.0
2024-12-09 15:10:00,105.28,105.28,105.15,105.2,21852.0,104.1157,104.1157,103.9872,104.0366,21852.0
2024-12-09 15:20:00,105.19,105.21,105.14,105.18,22418.0,104.0267,104.0465,103.9773,104.0168,22418.0
2024-12-09 15:30:00,105.18,105.22,105.13,105.18,40371.0,104.0168,104.0564,103.9674,104.0168,40371.0
2024-12-09 15:40:00,105.17,105.18,104.97,105.04,60576.0,104.0069,104.0168,103.8092,103.8784,60576.0
2024-12-09 15:50:00,105.05,105.06,104.8,105.02,226800.0,103.8883,103.8982,103.641,103.8586,226800.0
2024-12-10 09:30:00,104.37,104.43,102.78,103.22,69860.0,103.2158,103.2751,101.6434,102.0785,69860.0
2024-12-10 09:40:00,103.11,103.72,102.83,103.45,28700.0,101.9697,102.573,101.6928,102.306,28700.0
2024-12-10 09:50:00,103.47,104.04,103.35,104.0,26685.0,102.3257,102.8894,102.2071,102.8499,26685.0
2024-12-10 10:00:00,104.0,104.09,103.6,103.65,34821.0,102.8499,102.9389,102.4543,102.5038,34821.0
2024-12-10 10:10:00,103.66,103.66,103.21,103.41,28661.0,102.5136,102.5136,102.0686,102.2664,28661.0
2024-12-10 10:20:00,103.41,103.7,103.31,103.66,20546.0,102.2664,102.5532,102.1675,102.5136,20546.0
2024-12-10 10:30:00,103.69,104.02,103.66,104.02,16169.0,102.5433,102.8697,102.5136,102.8697,16169.0
2024-12-10 10:40:00,104.04,104.17,103.9,104.14,28896.0,102.8894,103.018,102.751,102.9883,28896.0
2024-12-10 10:50:00,104.13,104.27,104.01,104.16,23636.0,102.9784,103.1169,102.8598,103.0081,23636.0
2024-12-10 11:00:00,104.13,104.67,104.12,104.67,16837.0,102.9784,103.5125,102.9686,103.5125,16837.0
2024-12-10 11:10:00,104.65,104.65,104.43,104.49,10731.0,103.4927,103.4927,103.2751,103.3345,10731.0
2024-12-10 11:20:00,104.52,104.68,104.5,104.67,13103.0,103.3641,103.5224,103.3444,103.5125,13103.0
2024-12-10 11:30:00,104.67,104.84,104.65,104.78,9427.0,103.5125,103.6806,103.4927,103.6213,9427.0
2024-12-10 11:40:00,104.81,104.87,104.68,104.71,10596.0,103.6509,103.7103,103.5224,103.552,10596.0
2024-12-10 11:50:00,104.74,104.83,104.56,104.56,7821.0,103.5817,103.6707,103.4037,103.4037,7821.0
2024-12-10 12:00:00,104.57,104.68,104.51,104.59,9101.0,103.4136,103.5224,103.3542,103.4334,9101.0
2024-12-10 12:10:00,104.59,104.74,104.55,104.61,10900.0,103.4334,103.5817,103.3938,103.4531,10900.0
2024-12-10 12:20:00,104.63,104.63,104.45,104.48,7106.0,103.4729,103.4729,103.2949,103.3246,7106.0
2024-12-10 12:30:00,104.5,104.72,104.45,104.67,9640.0,103.3444,103.5619,103.2949,103.5125,9640.0
2024-12-10 12:40:00,104.64,104.68,104.41,104.43,8388.0,103.4828,103.5224,103.2553,103.2751,8388.0
2024-12-10 12:50:00,104.43,104.53,104.3,104.38,9606.0,103.2751,103.374,103.1466,103.2257,9606.0
2024-12-10 13:00:00,104.39,104.41,104.25,104.39,8131.0,103.2356,103.2553,103.0971,103.2356,8131.0
2024-12-10 13:10:00,104.41,104.47,104.36,104.42,5645.0,103.2553,103.3147,103.2059,103.2652,5645.0
2024-12-10 13:20:00,104.42,104.43,104.2,104.2,11612.0,103.2652,103.2751,103.0477,103.0477,11612.0
2024-12-10 13:30:00,104.17,104.28,104.17,104.27,9124.0,103.018,103.1268,103.018,103.1169,9124.0
2024-12-10 13:40:00,104.27,104.27,104.1,104.16,11070.0,103.1169,103.1169,102.9488,103.0081,11070.0
2024-12-10 13:50:00,104.18,104.37,104.12,104.28,15017.0,103.0279,103.2158,102.9686,103.1268,15017.0
2024-12-10 14:00:00,104.29,104.34,104.11,104.25,15151.0,103.1367,103.1861,102.9587,103.0971,15151.0
2024-12-10 14:10:00,104.26,104.28,104.11,104.23,29993.0,103.107,103.1268,102.9587,103.0773,29993.0
2024-12-10 14:20:00,104.23,104.46,104.2,104.42,10277.0,103.0773,103.3048,103.0477,103.2652,10277.0
2024-12-10 14:30:00,104.44,104.61,104.38,104.54,8194.0,103.285,103.4531,103.2257,103.3839,8194.0
2024-12-10 14:40:00,104.58,104.72,104.58,104.66,9296.0,103.4235,103.5619,103.4235,103.5026,9296.0
2024-12-10 14:50:00,104.67,104.68,104.56,104.61,8440.0,103.5125,103.5224,103.4037,103.4531,8440.0
2024-12-10 15:00:00,104.58,104.78,104.56,104.64,13209.0,103.4235,103.6213,103.4037,103.4828,13209.0
2024-12-10 15:10:00,104.63,104.63,104.49,104.55,25087.0,103.4729,103.4729,103.3345,103.3938,25087.0
2024-12-10 15:20:00,104.55,104.57,104.42,104.44,15251.0,103.3938,103.4136,103.2652,103.285,15251.0
2024-12-10 15:30:00,104.45,104.46,104.28,104.34,23639.0,103.2949,103.3048,103.1268,103.1861,23639.0
2024-12-10 15:40:00,104.36,104.39,104.14,104.14,26589.0,103.2059,103.2356,102.9883,102.9883,26589.0
2024-12-10 15:50:00,104.16,104.25,104.01,104.24,182241.0,103.0081,103.0971,102.8598,103.0872,182241.0
2024-12-11 09:30:00,104.43,104.56,103.89,104.12,51694.0,103.2751,103.4037,102.7411,102.9686,51694.0
2024-12-11 09:40:00,104.12,104.76,104.06,104.76,14898.0,102.9686,103.6015,102.9092,103.6015,14898.0
2024-12-11 09:50:00,104.71,104.71,104.34,104.41,16497.0,103.552,103.552,103.1861,103.2553,16497.0
2024-12-11 10:00:00,104.41,104.43,103.75,103.87,16700.0,103.2553,103.2751,102.6026,102.7213,16700.0
2024-12-11 10:10:00,103.9,104.24,103.9,104.24,14445.0,102.751,103.0872,102.751,103.0872,14445.0
2024-12-11 10:20:00,104.25,104.42,104.23,104.34,15461.0,103.0971,103.2652,103.0773,103.1861,15461.0
2024-12-11 10:30:00,104.31,104.33,104.01,104.17,11775.0,103.1565,103.1762,102.8598,103.018,11775.0
2024-12-11 10:40:00,104.22,104.37,104.09,104.31,16294.0,103.0674,103.2158,102.9389,103.1565,16294.0
2024-12-11 10:50:00,104.26,104.37,104.19,104.26,16795.0,103.107,103.2158,103.0378,103.107,16795.0
2024-12-11 11:00:00,104.26,104.26,103.92,104.03,14621.0,103.107,103.107,102.7708,102.8795,14621.0
2024-12-11 11:10:00,104.01,104.11,103.83,103.84,17519.0,102.8598,102.9587,102.6818,102.6917,17519.0
2024-12-11 11:20:00,103.83,104.06,103.78,104.03,17396.0,102.6818,102.9092,102.6323,102.8795,17396.0
2024-12-11 11:30:00,104.04,104.13,103.98,104.13,13724.0,102.8894,102.9784,102.8301,102.9784,13724.0
2024-12-11 11:40:00,104.15,104.31,104.09,104.18,31018.0,102.9982,103.1565,102.9389,103.0279,31018.0
2024-12-11 11:50:00,104.17,104.23,104.04,104.14,10922.0,103.018,103.0773,102.8894,102.9883,10922.0
2024-12-11 12:00:00,104.14,104.15,103.95,104.01,7354.0,102.9883,102.9982,102.8004,102.8598,7354.0
2024-12-11 12:10:00,103.99,104.03,103.88,103.89,7207.0,102.84,102.8795,102.7312,102.7411,7207.0
2024-12-11 12:20:00,103.89,104.01,103.88,103.94,10972.0,102.7411,102.8598,102.7312,102.7905,10972.0
2024-12-11 12:30:00,103.91,104.01,103.88,104.0,9130.0,102.7609,102.8598,102.7312,102.8499,9130.0
2024-12-11 12:40:00,104.01,104.07,103.97,104.03,14656.0,102.8598,102.9191,102.8202,102.8795,14656.0
2024-12-11 12:50:00,104.06,104.32,104.05,104.26,10629.0,102.9092,103.1663,102.8993,103.107,10629.0
2024-12-11 13:00:00,104.24,104.33,104.16,104.16,11092.0,103.0872,103.1762,103.0081,103.0081,11092.0
2024-12-11 13:10:00,104.16,104.23,104.12,104.17,10921.0,103.0081,103.0773,102.9686,103.018,10921.0
2024-12-11 13:20:00,104.14,104.24,104.12,104.21,10069.0,102.9883,103.0872,102.9686,103.0576,10069.0
2024-12-11 13:30:00,104.2,104.24,104.1,104.18,8075.0,103.0477,103.0872,102.9488,103.0279,8075.0
2024-12-11 13:40:00,104.17,104.19,104.09,104.14,10032.0,103.018,103.0378,102.9389,102.9883,10032.0
2024-12-11 13:50:00,104.14,104.17,104.06,104.07,10130.0,102.9883,103.018,102.9092,102.9191,10130.0
2024-12-11 14:00:00,104.06,104.14,103.96,104.1,18180.0,102.9092,102.9883,102.8103,102.9488,18180.0
2024-12-11 14:10:00,104.12,104.18,104.09,104.1,8233.0,102.9686,103.0279,102.9389,102.9488,8233.0
2024-12-11 14:20:00,104.12,104.24,104.05,104.24,8479.0,102.9686,103.0872,102.8993,103.0872,8479.0
2024-12-11 14:30:00,104.23,104.4,104.23,104.4,16892.0,103.0773,103.2455,103.0773,103.2455,16892.0
2024-12-11 14:40:00,104.4,104.49,104.39,104.44,18906.0,103.2455,103.3345,103.2356,103.285,18906.0
2024-12-11 14:50:00,104.44,104.53,104.41,104.46,26835.0,103.285,103.374,103.2553,103.3048,26835.0
2024-12-11 15:00:00,104.46,104.56,104.42,104.49,16530.0,103.3048,103.4037,103.2652,103.3345,16530.0
2024-12-11 15:10:00,104.48,104.48,104.25,104.39,19479.0,103.3246,103.3246,103.0971,103.2356,19479.0
2024-12-11 15:20:00,104.37,104.41,104.3,104.3,16322.0,103.2158,103.2553,103.1466,103.1466,16322.0
2024-12-11 15:30:00,104.3,104.4,104.18,104.4,19466.0,103.1466,103.2455,103.0279,103.2455,19466.0
2024-12-11 15:40:00,104.4,104.4,104.22,104.29,19750.0,103.2455,103.2455,103.0674,103.1367,19750.0
2024-12-11 15:50:00,104.29,104.43,104.14,104.23,154554.0,103.1367,103.2751,102.9883,103.0773,154554.0
2024-12-12 09:30:00,104.99,105.25,104.37,105.05,47759.0,103.8289,104.0861,103.2158,103.8883,47759.0
2024-12-12 09:40:00,105.06,105.42,105.0,105.28,30041.0,103.8982,104.2542,103.8388,104.1157,30041.0
2024-12-12 09:50:00,105.28,105.28,104.78,105.05,26924.0,104.1157,104.1157,103.6213,103.8883,26924.0
2024-12-12 10:00:00,105.11,105.39,104.98,105.27,18409.0,103.9476,104.2245,103.819,104.1058,18409.0
2024-12-12 10:10:00,105.25,105.41,105.09,105.25,12767.0,104.0861,104.2443,103.9278,104.0861,12767.0
2024-12-12 10:20:00,105.27,105.44,105.19,105.33,25067.0,104.1058,104.274,104.0267,104.1652,25067.0
2024-12-12 10:30:00,105.33,105.39,105.21,105.23,20469.0,104.1652,104.2245,104.0465,104.0663,20469.0
2024-12-12 10:40:00,105.23,105.36,105.14,105.17,27799.0,104.0663,104.1948,103.9773,104.0069,27799.0
2024-12-12 10:50:00,105.17,105.42,105.13,105.37,38171.0,104.0069,104.2542,103.9674,104.2047,38171.0
2024-12-12 11:00:00,105.35,105.49,105.25,105.46,26736.0,104.185,104.3234,104.0861,104.2937,26736.0
2024-12-12 11:10:00,105.45,105.51,105.28,105.41,25717.0,104.2838,104.3432,104.1157,104.2443,25717.0
2024-12-12 11:20:00,105.41,105.52,105.41,105.44,7905.0,104.2443,104.3531,104.2443,104.274,7905.0
2024-12-12 11:30:00,105.42,105.54,105.4,105.45,12409.0,104.2542,104.3729,104.2344,104.2838,12409.0
2024-12-12 11:40:00,105.44,105.49,105.37,105.43,12949.0,104.274,104.3234,104.2047,104.2641,12949.0
2024-12-12 11:50:00,105.43,105.48,105.37,105.39,11222.0,104.2641,104.3135,104.2047,104.2245,11222.0
2024-12-12 12:00:00,105.39,105.39,105.16,105.16,8652.0,104.2245,104.2245,103.9971,103.9971,8652.0
2024-12-12 12:10:00,105.16,105.24,105.06,105.19,12107.0,103.9971,104.0762,103.8982,104.0267,12107.0
2024-12-12 12:20:00,105.16,105.17,105.02,105.05,9345.0,103.9971,104.0069,103.8586,103.8883,9345.0
2024-12-12 12:30:00,105.04,105.1,105.03,105.09,8394.0,103.8784,103.9377,103.8685,103.9278,8394.0
2024-12-12 12:40:00,105.09,105.13,105.04,105.04,10123.0,103.9278,103.9674,103.8784,103.8784,10123.0
2024-12-12 12:50:00,105.01,105.06,104.91,105.04,13217.0,103.8487,103.8982,103.7498,103.8784,13217.0
2024-12-12 13:00:00,105.03,105.06,104.9,105.03,7679.0,103.8685,103.8982,103.7399,103.8685,7679.0
2024-12-12 13:10:00,105.01,105.19,104.99,105.17,10494.0,103.8487,104.0267,103.8289,104.0069,10494.0
2024-12-12 13:20:00,105.18,105.23,105.04,105.05,14583.0,104.0168,104.0663,103.8784,103.8883,14583.0
2024-12-12 13:30:00,105.08,105.08,104.84,104.86,8829.0,103.9179,103.9179,103.6806,103.7004,8829.0
2024-12-12 13:40:00,104.85,104.99,104.85,104.96,8688.0,103.6905,103.8289,103.6905,103.7993,8688.0
2024-12-12 13:50:00,104.95,105.05,104.92,104.92,8376.0,103.7894,103.8883,103.7597,103.7597,8376.0
2024-12-12 14:00:00,104.92,104.98,104.87,104.89,9548.0,103.7597,103.819,103.7103,103.73,9548.0
2024-12-12 14:10:00,104.9,104.9,104.71,104.76,12120.0,103.7399,103.7399,103.552,103.6015,12120.0
2024-12-12 14:20:00,104.76,104.81,104.62,104.66,15092.0,103.6015,103.6509,103.463,103.5026,15092.0
2024-12-12 14:30:00,104.63,104.75,104.58,104.73,13422.0,103.4729,103.5916,103.4235,103.5718,13422.0
2024-12-12 14:40:00,104.72,104.77,104.67,104.69,12894.0,103.5619,103.6114,103.5125,103.5323,12894.0
2024-12-12 14:50:00,104.68,104.7,104.51,104.53,20511.0,103.5224,103.5421,103.3542,103.374,20511.0
2024-12-12 15:00:00,104.55,104.78,104.55,104.76,14857.0,103.3938,103.6213,103.3938,103.6015,14857.0
2024-12-12 15:10:00,104.75,104.89,104.74,104.88,13831.0,103.5916,103.73,103.5817,103.7201,13831.0
2024-12-12 15:20:00,104.88,104.98,104.85,104.94,16274.0,103.7201,103.819,103.6905,103.7795,16274.0
2024-12-12 15:30:00,104.94,104.95,104.8,104.81,21606.0,103.7795,103.7894,103.641,103.6509,21606.0
2024-12-12 15:40:00,104.82,104.85,104.59,104.61,27768.0,103.6608,103.6905,103.4334,103.4531,27768.0
2024-12-12 15:50:00,104.59,104.64,104.32,104.4,204248.0,103.4334,103.4828,103.1663,103.2455,204248.0
2024-12-13 09:30:00,104.56,104.99,104.19,104.95,33679.0,103.4037,103.8289,103.0378,103.7894,33679.0
2024-12-13 09:40:00,104.97,105.09,104.51,104.97,37551.0,103.8092,103.9278,103.3542,103.8092,37551.0
2024-12-13 09:50:00,104.94,105.05,104.83,104.92,25615.0,103.7795,103.8883,103.6707,103.7597,25615.0
2024-12-13 10:00:00,104.89,104.91,104.6,104.72,19042.0,103.73,103.7498,103.4432,103.5619,19042.0
2024-12-13 10:10:00,104.7,104.74,104.43,104.44,11836.0,103.5421,103.5817,103.2751,103.285,11836.0
2024-12-13 10:20:00,104.44,104.79,104.4,104.78,19758.0,103.285,103.6311,103.2455,103.6213,19758.0
2024-12-13 10:30:00,104.8,105.04,104.65,105.03,10876.0,103.641,103.8784,103.4927,103.8685,10876.0
2024-12-13 10:40:00,105.0,105.04,104.88,104.9,12667.0,103.8388,103.8784,103.7201,103.7399,12667.0
2024-12-13 10:50:00,104.92,105.24,104.89,105.24,20878.0,103.7597,104.0762,103.73,104.0762,20878.0
2024-12-13 11:00:00,105.22,105.31,105.09,105.31,19773.0,104.0564,104.1454,103.9278,104.1454,19773.0
2024-12-13 11:10:00,105.27,105.31,105.03,105.04,10656.0,104.1058,104.1454,103.8685,103.8784,10656.0
2024-12-13 11:20:00,105.06,105.2,105.04,105.19,12620.0,103.8982,104.0366,103.8784,104.0267,12620.0
2024-12-13 11:30:00,105.19,105.2,105.09,105.11,12993.0,104.0267,104.0366,103.9278,103.9476,12993.0
2024-12-13 11:40:00,105.1,105.19,104.95,104.98,12073.0,103.9377,104.0267,103.7894,103.819,12073.0
2024-12-13 11:50:00,105.0,105.07,104.97,105.04,11989.0,103.8388,103.908,103.8092,103.8784,11989.0
2024-12-13 12:00:00,105.04,105.04,104.91,104.95,9232.0,103.8784,103.8784,103.7498,103.7894,9232.0
2024-12-13 12:10:00,104.92,104.94,104.83,104.84,8449.0,103.7597,103.7795,103.6707,103.6806,8449.0
2024-12-13 12:20:00,104.84,104.87,104.79,104.84,10514.0,103.6806,103.7103,103.6311,103.6806,10514.0
2024-12-13 12:30:00,104.84,104.87,104.8,104.85,10694.0,103.6806,103.7103,103.641,103.6905,10694.0
2024-12-13 12:40:00,104.85,104.9,104.77,104.85,9877.0,103.6905,103.7399,103.6114,103.6905,9877.0
2024-12-13 12:50:00,104.84,104.88,104.78,104.88,9521.0,103.6806,103.7201,103.6213,103.7201,9521.0
2024-12-13 13:00:00,104.88,104.96,104.7,104.7,15919.0,103.7201,103.7993,103.5421,103.5421,15919.0
2024-12-13 13:10:00,104.69,104.86,104.67,104.86,11311.0,103.5323,103.7004,103.5125,103.7004,11311.0
2024-12-13 13:20:00,104.84,104.91,104.77,104.91,6813.0,103.6806,103.7498,103.6114,103.7498,6813.0
2024-12-13 13:30:00,104.88,104.91,104.81,104.83,8839.0,103.7201,103.7498,103.6509,103.6707,8839.0
2024-12-13 13:40:00,104.83,104.88,104.78,104.8,8002.0,103.6707,103.7201,103.6213,103.641,8002.0
2024-12-13 13:50:00,104.8,104.8,104.67,104.69,8080.0,103.641,103.641,103.5125,103.5323,8080.0
2024-12-13 14:00:00,104.7,104.75,104.68,104.75,17662.0,103.5421,103.5916,103.5224,103.5916,17662.0
2024-12-13 14:10:00,104.74,104.75,104.69,104.71,13171.0,103.5817,103.5916,103.5323,103.552,13171.0
2024-12-13 14:20:00,104.7,104.72,104.66,104.66,7299.0,103.5421,103.5619,103.5026,103.5026,7299.0
2024-12-13 14:30:00,104.68,104.71,104.67,104.68,8350.0,103.5224,103.552,103.5125,103.5224,8350.0
2024-12-13 14:40:00,104.68,104.68,104.59,104.6,7738.0,103.5224,103.5224,103.4334,103.4432,7738.0
2024-12-13 14:50:00,104.62,104.69,104.59,104.65,9971.0,103.463,103.5323,103.4334,103.4927,9971.0
2024-12-13 15:00:00,104.65,104.66,104.51,104.51,9703.0,103.4927,103.5026,103.3542,103.3542,9703.0
2024-12-13 15:10:00,104.55,104.6,104.49,104.59,13148.0,103.3938,103.4432,103.3345,103.4334,13148.0
2024-12-13 15:20:00,104.6,104.7,104.6,104.68,13021.0,103.4432,103.5421,103.4432,103.5224,13021.0
2024-12-13 15:30:00,104.67,104.73,104.57,104.7,17824.0,103.5125,103.5718,103.4136,103.5421,17824.0
2024-12-13 15:40:00,104.7,104.7,104.61,104.68,9844.0,103.5421,103.5421,103.4531,103.5224,9844.0
2024-12-13 15:50:00,104.7,104.77,104.45,104.53,88715.0,103.5421,103.6114,103.2949,103.374,88715.0
2024-12-16 09:30:00,104.34,104.34,103.77,103.94,30982.0,103.1861,103.1861,102.6224,102.7905,30982.0
2024-12-16 09:40:00,103.89,104.42,103.78,104.42,13353.0,102.7411,103.2652,102.6323,103.2652,13353.0
2024-12-16 09:50:00,104.38,104.63,104.2,104.28,20551.0,103.2257,103.4729,103.0477,103.1268,20551.0
2024-12-16 10:00:00,104.27,104.46,104.22,104.45,23554.0,103.1169,103.3048,103.0674,103.2949,23554.0
2024-12-16 10:10:00,104.44,104.59,104.33,104.42,19410.0,103.285,103.4334,103.1762,103.2652,19410.0
2024-12-16 10:20:00,104.46,104.53,104.22,104.28,19160.0,103.3048,103.374,103.0674,103.1268,19160.0
2024-12-16 10:30:00,104.28,104.38,104.19,104.24,22091.0,103.1268,103.2257,103.0378,103.0872,22091.0
2024-12-16 10:40:00,104.24,104.44,104.24,104.4,18683.0,103.0872,103.285,103.0872,103.2455,18683.0
2024-12-16 10:50:00,104.4,104.51,104.36,104.42,19109.0,103.2455,103.3542,103.2059,103.2652,19109.0
2024-12-16 11:00:00,104.44,104.45,104.08,104.16,17088.0,103.285,103.2949,102.929,103.0081,17088.0
2024-12-16 11:10:00,104.15,104.3,104.09,104.14,14115.0,102.9982,103.1466,102.9389,102.9883,14115.0
2024-12-16 11:20:00,104.16,104.19,104.09,104.18,10695.0,103.0081,103.0378,102.9389,103.0279,10695.0
2024-12-16 11:30:00,104.17,104.26,104.12,104.22,8494.0,103.018,103.107,102.9686,103.0674,8494.0
2024-12-16 11:40:00,104.24,104.35,104.21,104.35,19368.0,103.0872,103.196,103.0576,103.196,19368.0
2024-12-16 11:50:00,104.33,104.36,104.23,104.25,17757.0,103.1762,103.2059,103.0773,103.0971,17757.0
2024-12-16 12:00:00,104.25,104.27,104.19,104.26,7401.0,103.0971,103.1169,103.0378,103.107,7401.0
2024-12-16 12:10:00,104.28,104.41,104.24,104.24,20121.0,103.1268,103.2553,103.0872,103.0872,20121.0
2024-12-16 12:20:00,104.25,104.34,104.23,104.26,9745.0,103.0971,103.1861,103.0773,103.107,9745.0
2024-12-16 12:30:00,104.28,104.32,104.12,104.15,17328.0,103.1268,103.1663,102.9686,102.9982,17328.0
2024-12-16 12:40:00,104.18,104.2,104.06,104.08,15332.0,103.0279,103.0477,102.9092,102.929,15332.0
2024-12-16 12:50:00,104.07,104.17,104.03,104.08,13475.0,102.9191,103.018,102.8795,102.929,13475.0
2024-12-16 13:00:00,104.07,104.13,104.03,104.04,14668.0,102.9191,102.9784,102.8795,102.8894,14668.0
2024-12-16 13:10:00,104.07,104.1,103.96,103.99,15180.0,102.9191,102.9488,102.8103,102.84,15180.0
2024-12-16 13:20:00,103.99,104.16,103.98,104.16,16142.0,102.84,103.0081,102.8301,103.0081,16142.0
2024-12-16 13:30:00,104.16,104.3,104.16,104.3,17100.0,103.0081,103.1466,103.0081,103.1466,17100.0
2024-12-16 13:40:00,104.29,104.34,104.27,104.32,14518.0,103.1367,103.1861,103.1169,103.1663,14518.0
2024-12-16 13:50:00,104.33,104.34,104.28,104.29,14274.0,103.1762,103.1861,103.1268,103.1367,14274.0
2024-12-16 14:00:00,104.29,104.31,104.19,104.23,16543.0,103.1367,103.1565,103.0378,103.0773,16543.0
2024-12-16 14:10:00,104.2,104.3,104.18,104.22,15540.0,103.0477,103.1466,103.0279,103.0674,15540.0
2024-12-16 14:20:00,104.22,104.29,104.2,104.29,19363.0,103.0674,103.1367,103.0477,103.1367,19363.0
2024-12-16 14:30:00,104.29,104.29,104.17,104.22,18993.0,103.1367,103.1367,103.018,103.0674,18993.0
2024-12-16 14:40:00,104.22,104.32,104.19,104.19,24830.0,103.0674,103.1663,103.0378,103.0378,24830.0
2024-12-16 14:50:00,104.18,104.27,104.18,104.22,30381.0,103.0279,103.1169,103.0279,103.0674,30381.0
2024-12-16 15:00:00,104.19,104.19,104.1,104.14,25906.0,103.0378,103.0378,102.9488,102.9883,25906.0
2024-12-16 15:10:00,104.14,104.16,103.91,103.93,27066.0,102.9883,103.0081,102.7609,102.7807,27066.0
2024-12-16 15:20:00,103.93,104.08,103.93,104.06,32055.0,102.7807,102.929,102.7807,102.9092,32055.0
2024-12-16 15:30:00,104.06,104.08,103.97,104.03,32394.0,102.9092,102.929,102.8202,102.8795,32394.0
2024-12-16 15:40:00,104.04,104.05,103.9,103.99,44954.0,102.8894,102.8993,102.751,102.84,44954.0
2024-12-16 15:50:00,103.98,103.98,103.75,103.81,229780.0,102.8301,102.8301,102.6026,102.662,229780.0
2024-12-17 09:30:00,103.0,103.49,102.33,103.31,44077.0,101.8609,102.3455,101.1983,102.1675,44077.0
2024-12-17 09:40:00,103.22,103.51,103.15,103.51,10872.0,102.0785,102.3653,102.0093,102.3653,10872.0
2024-12-17 09:50:00,103.51,103.63,103.36,103.63,9627.0,102.3653,102.484,102.217,102.484,9627.0
2024-12-17 10:00:00,103.65,103.7,103.08,103.08,15134.0,102.5038,102.5532,101.9401,101.9401,15134.0
2024-12-17 10:10:00,103.06,103.34,102.96,103.24,23685.0,101.9203,102.1972,101.8214,102.0983,23685.0
2024-12-17 10:20:00,103.25,103.43,103.09,103.18,14368.0,102.1082,102.2862,101.9499,102.0389,14368.0
2024-12-17 10:30:00,103.17,103.26,103.09,103.18,10960.0,102.0291,102.1181,101.9499,102.0389,10960.0
2024-12-17 10:40:00,103.2,103.37,103.06,103.27,19003.0,102.0587,102.2268,101.9203,102.128,19003.0
2024-12-17 10:50:00,103.29,103.31,103.17,103.29,10851.0,102.1477,102.1675,102.0291,102.1477,10851.0
2024-12-17 11:00:00,103.31,103.45,103.22,103.43,16065.0,102.1675,102.306,102.0785,102.2862,16065.0
2024-12-17 11:10:00,103.45,103.47,103.28,103.31,10199.0,102.306,102.3257,102.1378,102.1675,10199.0
2024-12-17 11:20:00,103.28,103.29,103.2,103.21,11295.0,102.1378,102.1477,102.0587,102.0686,11295.0
2024-12-17 11:30:00,103.2,103.29,103.13,103.14,18366.0,102.0587,102.1477,101.9895,101.9994,18366.0
2024-12-17 11:40:00,103.15,103.19,103.03,103.18,9201.0,102.0093,102.0488,101.8906,102.0389,9201.0
2024-12-17 11:50:00,103.22,103.38,103.15,103.32,10592.0,102.0785,102.2367,102.0093,102.1774,10592.0
2024-12-17 12:00:00,103.34,103.42,103.18,103.18,11095.0,102.1972,102.2763,102.0389,102.0389,11095.0
2024-12-17 12:10:00,103.19,103.3,103.17,103.23,8942.0,102.0488,102.1576,102.0291,102.0884,8942.0
2024-12-17 12:20:00,103.24,103.29,103.05,103.05,10061.0,102.0983,102.1477,101.9104,101.9104,10061.0
2024-12-17 12:30:00,103.05,103.13,103.01,103.07,15932.0,101.9104,101.9895,101.8708,101.9302,15932.0
2024-12-17 12:40:00,103.1,103.16,103.04,103.11,7446.0,101.9598,102.0192,101.9005,101.9697,7446.0
2024-12-17 12:50:00,103.13,103.23,103.13,103.19,6145.0,101.9895,102.0884,101.9895,102.0488,6145.0
2024-12-17 13:00:00,103.17,103.22,103.08,103.09,8370.0,102.0291,102.0785,101.9401,101.9499,8370.0
2024-12-17 13:10:00,103.11,103.15,103.05,103.06,11119.0,101.9697,102.0093,101.9104,101.9203,11119.0
2024-12-17 13:20:00,103.08,103.12,103.05,103.05,9586.0,101.9401,101.9796,101.9104,101.9104,9586.0
2024-12-17 13:30:00,103.07,103.12,103.02,103.08,9557.0,101.9302,101.9796,101.8807,101.9401,9557.0
2024-12-17 13:40:00,103.07,103.12,103.03,103.11,9278.0,101.9302,101.9796,101.8906,101.9697,9278.0
2024-12-17 13:50:00,103.11,103.24,103.07,103.21,8873.0,101.9697,102.0983,101.9302,102.0686,8873.0
2024-12-17 14:00:00,103.23,103.26,103.03,103.08,13422.0,102.0884,102.1181,101.8906,101.9401,13422.0
2024-12-17 14:10:00,103.06,103.09,102.99,103.06,9514.0,101.9203,101.9499,101.8511,101.9203,9514.0
2024-12-17 14:20:00,103.07,103.11,102.99,103.02,9449.0,101.9302,101.9697,101.8511,101.8807,9449.0
2024-12-17 14:30:00,103.03,103.03,102.93,102.95,10726.0,101.8906,101.8906,101.7917,101.8115,10726.0
2024-12-17 14:40:00,102.96,102.99,102.91,102.91,9316.0,101.8214,101.8511,101.7719,101.7719,9316.0
2024-12-17 14:50:00,102.9,103.0,102.85,103.0,11887.0,101.762,101.8609,101.7126,101.8609,11887.0
2024-12-17 15:00:00,102.99,103.05,102.92,102.98,11037.0,101.8511,101.9104,101.7818,101.8412,11037.0
2024-12-17 15:10:00,102.98,103.02,102.87,102.94,19108.0,101.8412,101.8807,101.7324,101.8016,19108.0
2024-12-17 15:20:00,102.94,103.02,102.9,102.94,17623.0,101.8016,101.8807,101.762,101.8016,17623.0
2024-12-17 15:30:00,102.97,103.17,102.91,103.16,27231.0,101.8313,102.0291,101.7719,102.0192,27231.0
2024-12-17 15:40:00,103.17,103.2,103.06,103.07,22922.0,102.0291,102.0587,101.9203,101.9302,22922.0
2024-12-17 15:50:00,102.99,103.07,102.68,102.74,190989.0,101.8511,101.9302,101.5445,101.6038,190989.0
2024-12-18 09:30:00,102.52,102.98,102.25,102.74,108626.0,101.3862,101.8412,101.1192,101.6038,108626.0
2024-12-18 09:40:00,102.68,103.02,102.52,102.99,173615.0,101.5445,101.8807,101.3862,101.8511,173615.0
2024-12-18 09:50:00,102.98,103.32,102.98,103.31,20980.0,101.8412,102.1774,101.8412,102.1675,20980.0
2024-12-18 10:00:00,103.28,103.28,102.81,102.83,36824.0,102.1378,102.1378,101.673,101.6928,36824.0
2024-12-18 10:10:00,102.82,102.83,102.64,102.73,11246.0,101.6829,101.6928,101.5049,101.5939,11246.0
2024-12-18 10:20:00,102.72,102.76,102.54,102.72,135228.0,101.584,101.6236,101.406,101.584,135228.0
2024-12-18 10:30:00,102.65,102.81,102.64,102.78,19106.0,101.5148,101.673,101.5049,101.6434,19106.0
2024-12-18 10:40:00,102.8,102.87,102.64,102.64,17527.0,101.6632,101.7324,101.5049,101.5049,17527.0
2024-12-18 10:50:00,102.67,102.85,102.67,102.79,12514.0,101.5346,101.7126,101.5346,101.6533,12514.0
2024-12-18 11:00:00,102.79,102.84,102.66,102.72,11247.0,101.6533,101.7027,101.5247,101.584,11247.0
2024-12-18 11:10:00,102.73,102.83,102.58,102.66,19341.0,101.5939,101.6928,101.4456,101.5247,19341.0
2024-12-18 11:20:00,102.63,102.77,102.6,102.73,12991.0,101.495,101.6335,101.4654,101.5939,12991.0
2024-12-18 11:30:00,102.7,102.78,102.69,102.75,11457.0,101.5643,101.6434,101.5544,101.6137,11457.0
2024-12-18 11:40:00,102.76,102.85,102.69,102.85,8837.0,101.6236,101.7126,101.5544,101.7126,8837.0
2024-12-18 11:50:00,102.85,102.88,102.76,102.78,33603.0,101.7126,101.7423,101.6236,101.6434,33603.0
2024-12-18 12:00:00,102.78,102.78,102.54,102.57,13653.0,101.6434,101.6434,101.406,101.4357,13653.0
2024-12-18 12:10:00,102.57,102.73,102.51,102.73,12980.0,101.4357,101.5939,101.3764,101.5939,12980.0
2024-12-18 12:20:00,102.72,102.77,102.58,102.58,15000.0,101.584,101.6335,101.4456,101.4456,15000.0
2024-12-18 12:30:00,102.57,102.71,102.56,102.64,12167.0,101.4357,101.5741,101.4258,101.5049,12167.0
2024-12-18 12:40:00,102.66,102.67,102.5,102.53,10889.0,101.5247,101.5346,101.3665,101.3961,10889.0
2024-12-18 12:50:00,102.59,102.62,102.53,102.56,17921.0,101.4555,101.4851,101.3961,101.4258,17921.0
2024-12-18 13:00:00,102.58,102.61,102.41,102.49,18572.0,101.4456,101.4753,101.2775,101.3566,18572.0
2024-12-18 13:10:00,102.49,102.51,102.37,102.41,27789.0,101.3566,101.3764,101.2379,101.2775,27789.0
2024-12-18 13:20:00,102.42,102.51,102.42,102.47,11001.0,101.2874,101.3764,101.2874,101.3368,11001.0
2024-12-18 13:30:00,102.47,102.64,102.47,102.63,10910.0,101.3368,101.5049,101.3368,101.495,10910.0
2024-12-18 13:40:00,102.63,102.81,102.62,102.75,20550.0,101.495,101.673,101.4851,101.6137,20550.0
2024-12-18 13:50:00,102.74,102.77,102.7,102.71,9848.0,101.6038,101.6335,101.5643,101.5741,9848.0
2024-12-18 14:00:00,102.68,102.72,102.2,102.24,23601.0,101.5445,101.584,101.0698,101.1093,23601.0
2024-12-18 14:10:00,102.22,102.22,101.91,102.02,28528.0,101.0896,101.0896,100.783,100.8918,28528.0
2024-12-18 14:20:00,102.05,102.16,101.99,102.0,18093.0,100.9214,101.0302,100.8621,100.872,18093.0
2024-12-18 14:30:00,101.97,102.05,101.86,101.86,26813.0,100.8423,100.9214,100.7335,100.7335,26813.0
2024-12-18 14:40:00,101.88,102.01,101.63,101.69,27822.0,100.7533,100.8819,100.5061,100.5654,27822.0
2024-12-18 14:50:00,101.72,101.83,101.61,101.72,29557.0,100.5951,100.7039,100.4863,100.5951,29557.0
2024-12-18 15:00:00,101.73,102.0,101.66,101.87,29311.0,100.605,100.872,100.5358,100.7434,29311.0
2024-12-18 15:10:00,101.88,101.89,101.64,101.75,38147.0,100.7533,100.7632,100.516,100.6248,38147.0
2024-12-18 15:20:00,101.76,101.93,101.68,101.8,34299.0,100.6347,100.8028,100.5555,100.6742,34299.0
2024-12-18 15:30:00,101.82,101.82,101.37,101.41,70740.0,100.694,100.694,100.249,100.2885,70740.0
2024-12-18 15:40:00,101.4,101.41,100.69,101.03,126690.0,100.2786,100.2885,99.5765,99.9127,126690.0
2024-12-18 15:50:00,100.99,101.05,100.3,100.35,280433.0,99.8732,99.9325,99.1908,99.2402,280433.0
2024-12-19 09:30:00,100.91,102.04,100.73,101.95,41506.0,99.7941,100.9116,99.616,100.8226,41506.0
2024-12-19 09:40:00,101.93,102.03,101.66,101.72,12790.0,100.8028,100.9017,100.5358,100.5951,12790.0
2024-12-19 09:50:00,101.73,101.73,101.33,101.48,23376.0,100.605,100.605,100.2094,100.3577,23376.0
2024-12-19 10:00:00,101.5,101.5,100.81,100.95,31232.0,100.3775,100.3775,99.6952,99.8336,31232.0
2024-12-19 10:10:00,100.85,101.07,100.59,100.72,19717.0,99.7347,99.9523,99.4776,99.6062,19717.0
2024-12-19 10:20:00,100.74,101.03,100.65,100.98,38265.0,99.6259,99.9127,99.5369,99.8633,38265.0
2024-12-19 10:30:00,100.98,101.19,100.88,101.07,17852.0,99.8633,100.071,99.7644,99.9523,17852.0
2024-12-19 10:40:00,101.02,101.23,101.01,101.2,12943.0,99.9028,100.1105,99.8929,100.0808,12943.0
2024-12-19 10:50:00,101.2,101.36,101.09,101.31,29319.0,100.0808,100.2391,99.9721,100.1896,29319.0
2024-12-19 11:00:00,101.3,101.3,101.03,101.23,19153.0,100.1797,100.1797,99.9127,100.1105,19153.0
2024-12-19 11:10:00,101.24,101.5,101.2,101.46,19081.0,100.1204,100.3775,100.0808,100.338,19081.0
2024-12-19 11:20:00,101.41,101.7,101.4,101.69,21071.0,100.2885,100.5753,100.2786,100.5654,21071.0
2024-12-19 11:30:00,101.69,101.79,101.6,101.79,15765.0,100.5654,100.6643,100.4764,100.6643,15765.0
2024-12-19 11:40:00,101.75,101.87,101.68,101.81,15949.0,100.6248,100.7434,100.5555,100.6841,15949.0
2024-12-19 11:50:00,101.83,101.88,101.79,101.8,16376.0,100.7039,100.7533,100.6643,100.6742,16376.0
2024-12-19 12:00:00,101.82,101.94,101.75,101.9,13180.0,100.694,100.8127,100.6248,100.7731,13180.0
2024-12-19 12:10:00,101.91,101.94,101.85,101.88,11196.0,100.783,100.8127,100.7237,100.7533,11196.0
2024-12-19 12:20:00,101.86,101.86,101.62,101.7,18537.0,100.7335,100.7335,100.4962,100.5753,18537.0
2024-12-19 12:30:00,101.7,101.83,101.54,101.82,18439.0,100.5753,100.7039,100.4171,100.694,18439.0
2024-12-19 12:40:00,101.81,101.85,101.69,101.69,13755.0,100.6841,100.7237,100.5654,100.5654,13755.0
2024-12-19 12:50:00,101.66,101.71,101.57,101.58,13534.0,100.5358,100.5852,100.4468,100.4566,13534.0
2024-12-19 13:00:00,101.58,101.71,101.42,101.69,13162.0,100.4566,100.5852,100.2984,100.5654,13162.0
2024-12-19 13:10:00,101.65,101.81,101.64,101.76,13928.0,100.5259,100.6841,100.516,100.6347,13928.0
2024-12-19 13:20:00,101.77,101.87,101.68,101.87,13580.0,100.6445,100.7434,100.5555,100.7434,13580.0
2024-12-19 13:30:00,101.85,101.92,101.76,101.89,15227.0,100.7237,100.7929,100.6347,100.7632,15227.0
2024-12-19 13:40:00,101.92,102.04,101.92,102.04,11584.0,100.7929,100.9116,100.7929,100.9116,11584.0
2024-12-19 13:50:00,102.04,102.09,101.95,102.08,14368.0,100.9116,100.961,100.8226,100.9511,14368.0
2024-12-19 14:00:00,102.06,102.09,101.94,101.96,14486.0,100.9313,100.961,100.8127,100.8324,14486.0
2024-12-19 14:10:00,101.98,101.98,101.84,101.9,14850.0,100.8522,100.8522,100.7138,100.7731,14850.0
2024-12-19 14:20:00,101.9,101.9,101.74,101.85,18465.0,100.7731,100.7731,100.6149,100.7237,18465.0
2024-12-19 14:30:00,101.86,101.88,101.75,101.77,13796.0,100.7335,100.7533,100.6248,100.6445,13796.0
2024-12-19 14:40:00,101.77,101.8,101.72,101.74,13385.0,100.6445,100.6742,100.5951,100.6149,13385.0
2024-12-19 14:50:00,101.74,101.81,101.55,101.55,24162.0,100.6149,100.6841,100.427,100.427,24162.0
2024-12-19 15:00:00,101.57,101.58,101.46,101.58,17879.0,100.4468,100.4566,100.338,100.4566,17879.0
2024-12-19 15:10:00,101.57,101.62,101.43,101.44,20759.0,100.4468,100.4962,100.3083,100.3182,20759.0
2024-12-19 15:20:00,101.44,101.46,101.33,101.45,22998.0,100.3182,100.338,100.2094,100.3281,22998.0
2024-12-19 15:30:00,101.47,101.62,101.28,101.6,30436.0,100.3479,100.4962,100.16,100.4764,30436.0
2024-12-19 15:40:00,101.59,101.75,101.54,101.68,35773.0,100.4665,100.6248,100.4171,100.5555,35773.0
2024-12-19 15:50:00,101.65,101.73,101.17,101.27,162597.0,100.5259,100.605,100.0512,100.1501,162597.0
2024-12-20 09:30:00,101.04,102.2,100.65,102.18,319888.0,99.9226,101.0698,99.5369,101.05,319888.0
2024-12-20 09:40:00,102.14,102.2,101.57,101.6,14183.0,101.0105,101.0698,100.4468,100.4764,14183.0
2024-12-20 09:50:00,101.59,101.79,101.51,101.65,12347.0,100.4665,100.6643,100.3874,100.5259,12347.0
2024-12-20 10:00:00,101.73,101.73,101.21,101.32,14696.0,100.605,100.605,100.0907,100.1995,14696.0
2024-12-20 10:10:00,101.24,101.54,101.24,101.42,23581.0,100.1204,100.4171,100.1204,100.2984,23581.0
2024-12-20 10:20:00,101.42,101.82,101.35,101.77,11119.0,100.2984,100.694,100.2292,100.6445,11119.0
2024-12-20 10:30:00,101.73,102.0,101.73,101.91,14224.0,100.605,100.872,100.605,100.783,14224.0
2024-12-20 10:40:00,101.92,102.05,101.86,102.05,13101.0,100.7929,100.9214,100.7335,100.9214,13101.0
2024-12-20 10:50:00,102.04,102.13,101.93,101.94,13530.0,100.9116,101.0006,100.8028,100.8127,13530.0
2024-12-20 11:00:00,101.97,102.41,101.97,102.31,14668.0,100.8423,101.2775,100.8423,101.1786,14668.0
2024-12-20 11:10:00,102.31,102.53,102.31,102.49,27771.0,101.1786,101.3961,101.1786,101.3566,27771.0
2024-12-20 11:20:00,102.52,102.77,102.51,102.77,18132.0,101.3862,101.6335,101.3764,101.6335,18132.0
2024-12-20 11:30:00,102.75,102.91,102.66,102.9,20845.0,101.6137,101.7719,101.5247,101.762,20845.0
2024-12-20 11:40:00,102.88,103.07,102.83,102.97,18110.0,101.7423,101.9302,101.6928,101.8313,18110.0
2024-12-20 11:50:00,102.99,103.17,102.94,103.09,11804.0,101.8511,102.0291,101.8016,101.9499,11804.0
2024-12-20 12:00:00,103.04,103.1,102.95,103.04,12744.0,101.9005,101.9598,101.8115,101.9005,12744.0
2024-12-20 12:10:00,103.02,103.07,102.86,102.99,16423.0,101.8807,101.9302,101.7225,101.8511,16423.0
2024-12-20 12:20:00,102.97,103.16,102.91,103.12,10529.0,101.8313,102.0192,101.7719,101.9796,10529.0
2024-12-20 12:30:00,103.09,103.12,102.93,102.97,11181.0,101.9499,101.9796,101.7917,101.8313,11181.0
2024-12-20 12:40:00,103.0,103.03,102.79,103.03,10026.0,101.8609,101.8906,101.6533,101.8906,10026.0
2024-12-20 12:50:00,103.04,103.11,102.97,103.05,19531.0,101.9005,101.9697,101.8313,101.9104,19531.0
2024-12-20 13:00:00,103.04,103.05,102.72,102.72,21754.0,101.9005,101.9104,101.584,101.584,21754.0
2024-12-20 13:10:00,102.72,102.88,102.68,102.77,18245.0,101.584,101.7423,101.5445,101.6335,18245.0
2024-12-20 13:20:00,102.73,102.73,102.48,102.51,10675.0,101.5939,101.5939,101.3467,101.3764,10675.0
2024-12-20 13:30:00,102.5,102.68,102.5,102.56,7659.0,101.3665,101.5445,101.3665,101.4258,7659.0
2024-12-20 13:40:00,102.56,102.63,102.54,102.55,10297.0,101.4258,101.495,101.406,101.4159,10297.0
2024-12-20 13:50:00,102.53,102.75,102.49,102.57,9437.0,101.3961,101.6137,101.3566,101.4357,9437.0
2024-12-20 14:00:00,102.56,102.6,102.52,102.58,9555.0,101.4258,101.4654,101.3862,101.4456,9555.0
2024-12-20 14:10:00,102.58,102.62,102.53,102.55,7294.0,101.4456,101.4851,101.3961,101.4159,7294.0
2024-12-20 14:20:00,102.57,102.8,102.56,102.67,23446.0,101.4357,101.6632,101.4258,101.5346,23446.0
2024-12-20 14:30:00,102.63,102.85,102.63,102.7,8929.0,101.495,101.7126,101.495,101.5643,8929.0
2024-12-20 14:40:00,102.71,102.73,102.56,102.56,14717.0,101.5741,101.5939,101.4258,101.4258,14717.0
2024-12-20 14:50:00,102.55,102.61,102.44,102.56,14706.0,101.4159,101.4753,101.3071,101.4258,14706.0
2024-12-20 15:00:00,102.59,102.62,102.47,102.48,15443.0,101.4555,101.4851,101.3368,101.3467,15443.0
2024-12-20 15:10:00,102.47,102.59,102.46,102.52,20252.0,101.3368,101.4555,101.3269,101.3862,20252.0
2024-12-20 15:20:00,102.53,102.63,102.5,102.58,20292.0,101.3961,101.495,101.3665,101.4456,20292.0
2024-12-20 15:30:00,102.59,103.17,102.47,103.06,66572.0,101.4555,102.0291,101.3368,101.9203,66572.0
2024-12-20 15:40:00,103.04,103.1,102.73,102.74,34335.0,101.9005,101.9598,101.5939,101.6038,34335.0
2024-12-20 15:50:00,102.75,102.79,102.42,102.69,219009.0,101.6137,101.6533,101.2874,101.5544,219009.0
2024-12-23 09:30:00,102.06,102.66,101.81,102.35,37343.0,100.9313,101.5247,100.6841,101.2181,37343.0
2024-12-23 09:40:00,102.37,102.45,102.1,102.27,23292.0,101.2379,101.317,100.9709,101.139,23292.0
2024-12-23 09:50:00,102.21,102.39,102.05,102.11,22051.0,101.0797,101.2577,100.9214,100.9808,22051.0
2024-12-23 10:00:00,102.14,102.18,101.92,102.07,19368.0,101.0105,101.05,100.7929,100.9412,19368.0
2024-12-23 10:10:00,102.11,102.23,101.92,102.21,20042.0,100.9808,101.0995,100.7929,101.0797,20042.0
2024-12-23 10:20:00,102.2,102.48,102.08,102.46,12194.0,101.0698,101.3467,100.9511,101.3269,12194.0
2024-12-23 10:30:00,102.49,102.52,102.14,102.22,15286.0,101.3566,101.3862,101.0105,101.0896,15286.0
2024-12-23 10:40:00,102.22,102.22,101.78,101.87,13227.0,101.0896,101.0896,100.6544,100.7434,13227.0
2024-12-23 10:50:00,101.85,101.95,101.8,101.9,13123.0,100.7237,100.8226,100.6742,100.7731,13123.0
2024-12-23 11:00:00,101.93,102.2,101.9,102.2,45953.0,100.8028,101.0698,100.7731,101.0698,45953.0
2024-12-23 11:10:00,102.2,102.23,102.09,102.22,13227.0,101.0698,101.0995,100.961,101.0896,13227.0
2024-12-23 11:20:00,102.24,102.4,102.24,102.38,10903.0,101.1093,101.2676,101.1093,101.2478,10903.0
2024-12-23 11:30:00,102.38,102.46,102.35,102.46,9245.0,101.2478,101.3269,101.2181,101.3269,9245.0
2024-12-23 11:40:00,102.48,102.64,102.46,102.64,9869.0,101.3467,101.5049,101.3269,101.5049,9869.0
2024-12-23 11:50:00,102.66,102.73,102.66,102.67,11772.0,101.5247,101.5939,101.5247,101.5346,11772.0
2024-12-23 12:00:00,102.66,102.7,102.58,102.61,6328.0,101.5247,101.5643,101.4456,101.4753,6328.0
2024-12-23 12:10:00,102.64,102.72,102.54,102.63,11041.0,101.5049,101.584,101.406,101.495,11041.0
2024-12-23 12:20:00,102.65,102.83,102.65,102.79,12767.0,101.5148,101.6928,101.5148,101.6533,12767.0
2024-12-23 12:30:00,102.79,102.8,102.55,102.63,10122.0,101.6533,101.6632,101.4159,101.495,10122.0
2024-12-23 12:40:00,102.67,102.69,102.59,102.62,8787.0,101.5346,101.5544,101.4555,101.4851,8787.0
2024-12-23 12:50:00,102.63,102.73,102.59,102.67,10901.0,101.495,101.5939,101.4555,101.5346,10901.0
2024-12-23 13:00:00,102.65,102.84,102.62,102.7,11794.0,101.5148,101.7027,101.4851,101.5643,11794.0
2024-12-23 13:10:00,102.73,102.86,102.72,102.81,11491.0,101.5939,101.7225,101.584,101.673,11491.0
2024-12-23 13:20:00,102.78,102.84,102.68,102.83,12907.0,101.6434,101.7027,101.5445,101.6928,12907.0
2024-12-23 13:30:00,102.83,102.84,102.78,102.81,12212.0,101.6928,101.7027,101.6434,101.673,12212.0
2024-12-23 13:40:00,102.81,102.83,102.73,102.78,12454.0,101.673,101.6928,101.5939,101.6434,12454.0
2024-12-23 13:50:00,102.78,102.82,102.7,102.74,12258.0,101.6434,101.6829,101.5643,101.6038,12258.0
2024-12-23 14:00:00,102.7,102.75,102.6,102.63,19281.0,101.5643,101.6137,101.4654,101.495,19281.0
2024-12-23 14:10:00,102.63,102.64,102.52,102.53,11676.0,101.495,101.5049,101.3862,101.3961,11676.0
2024-12-23 14:20:00,102.54,102.55,102.44,102.48,12380.0,101.406,101.4159,101.3071,101.3467,12380.0
2024-12-23 14:30:00,102.5,102.56,102.45,102.45,9727.0,101.3665,101.4258,101.317,101.317,9727.0
2024-12-23 14:40:00,102.46,102.52,102.36,102.37,21617.0,101.3269,101.3862,101.228,101.2379,21617.0
2024-12-23 14:50:00,102.36,102.5,102.36,102.41,15393.0,101.228,101.3665,101.228,101.2775,15393.0
2024-12-23 15:00:00,102.47,102.59,102.43,102.51,16805.0,101.3368,101.4555,101.2972,101.3764,16805.0
2024-12-23 15:10:00,102.52,102.52,102.33,102.37,26470.0,101.3862,101.3862,101.1983,101.2379,26470.0
2024-12-23 15:20:00,102.38,102.61,102.34,102.53,18079.0,101.2478,101.4753,101.2082,101.3961,18079.0
2024-12-23 15:30:00,102.53,102.73,102.47,102.65,27908.0,101.3961,101.5939,101.3368,101.5148,27908.0
2024-12-23 15:40:00,102.67,102.86,102.67,102.77,20083.0,101.5346,101.7225,101.5346,101.6335,20083.0
2024-12-23 15:50:00,102.79,102.93,102.7,102.77,106403.0,101.6533,101.7917,101.5643,101.6335,106403.0
2024-12-24 09:30:00,102.8,102.97,102.14,102.7,43164.0,101.6632,101.8313,101.0105,101.5643,43164.0
2024-12-24 09:40:00,102.78,102.89,102.69,102.74,17841.0,101.6434,101.7522,101.5544,101.6038,17841.0
2024-12-24 09:50:00,102.75,102.77,102.57,102.65,23569.0,101.6137,101.6335,101.4357,101.5148,23569.0
2024-12-24 10:00:00,102.62,102.84,102.55,102.6,21277.0,101.4851,101.7027,101.4159,101.4654,21277.0
2024-12-24 10:10:00,102.57,102.93,102.57,102.93,20285.0,101.4357,101.7917,101.4357,101.7917,20285.0
2024-12-24 10:20:00,102.94,102.94,102.78,102.83,18334.0,101.8016,101.8016,101.6434,101.6928,18334.0
2024-12-24 10:30:00,102.83,103.02,102.77,102.98,18671.0,101.6928,101.8807,101.6335,101.8412,18671.0
2024-12-24 10:40:00,102.99,103.08,102.95,103.01,20263.0,101.8511,101.9401,101.8115,101.8708,20263.0
2024-12-24 10:50:00,103.0,103.0,102.79,103.0,16129.0,101.8609,101.8609,101.6533,101.8609,16129.0
2024-12-24 11:00:00,102.99,103.04,102.93,102.93,17868.0,101.8511,101.9005,101.7917,101.7917,17868.0
2024-12-24 11:10:00,102.93,102.95,102.8,102.85,15985.0,101.7917,101.8115,101.6632,101.7126,15985.0
2024-12-24 11:20:00,102.83,102.99,102.83,102.95,14962.0,101.6928,101.8511,101.6928,101.8115,14962.0
2024-12-24 11:30:00,102.93,103.04,102.89,103.04,15655.0,101.7917,101.9005,101.7522,101.9005,15655.0
2024-12-24 11:40:00,103.04,103.18,103.04,103.14,12159.0,101.9005,102.0389,101.9005,101.9994,12159.0
2024-12-24 11:50:00,103.16,103.19,102.99,103.03,15491.0,102.0192,102.0488,101.8511,101.8906,15491.0
2024-12-24 12:00:00,103.04,103.15,103.04,103.15,13344.0,101.9005,102.0093,101.9005,102.0093,13344.0
2024-12-24 12:10:00,103.15,103.35,103.13,103.34,13921.0,102.0093,102.2071,101.9895,102.1972,13921.0
2024-12-24 12:20:00,103.32,103.41,103.31,103.33,9820.0,102.1774,102.2664,102.1675,102.1873,9820.0
2024-12-24 12:30:00,103.33,103.35,103.16,103.34,20659.0,102.1873,102.2071,102.0192,102.1972,20659.0
2024-12-24 12:40:00,103.36,103.37,103.02,103.04,13280.0,102.217,102.2268,101.8807,101.9005,13280.0
2024-12-24 12:50:00,103.04,103.3,103.03,103.26,57250.0,101.9005,102.1576,101.8906,102.1181,57250.0
2024-12-26 09:30:00,102.75,103.32,102.75,103.26,35987.0,101.6137,102.1774,101.6137,102.1181,35987.0
2024-12-26 09:40:00,103.31,103.34,102.91,103.32,11422.0,102.1675,102.1972,101.7719,102.1774,11422.0
2024-12-26 09:50:00,103.34,103.44,103.12,103.44,9365.0,102.1972,102.2961,101.9796,102.2961,9365.0
2024-12-26 10:00:00,103.42,103.6,103.36,103.49,13471.0,102.2763,102.4543,102.217,102.3455,13471.0
2024-12-26 10:10:00,103.49,103.62,103.43,103.49,11175.0,102.3455,102.4741,102.2862,102.3455,11175.0
2024-12-26 10:20:00,103.52,103.61,103.47,103.5,12654.0,102.3752,102.4642,102.3257,102.3554,12654.0
2024-12-26 10:30:00,103.5,103.51,103.32,103.34,11197.0,102.3554,102.3653,102.1774,102.1972,11197.0
2024-12-26 10:40:00,103.36,103.64,103.35,103.64,10906.0,102.217,102.4939,102.2071,102.4939,10906.0
2024-12-26 10:50:00,103.66,103.69,103.48,103.51,24486.0,102.5136,102.5433,102.3356,102.3653,24486.0
2024-12-26 11:00:00,103.52,103.64,103.5,103.57,17272.0,102.3752,102.4939,102.3554,102.4246,17272.0
2024-12-26 11:10:00,103.59,103.79,103.58,103.78,13739.0,102.4444,102.6422,102.4345,102.6323,13739.0
2024-12-26 11:20:00,103.79,103.81,103.73,103.75,7941.0,102.6422,102.662,102.5829,102.6026,7941.0
2024-12-26 11:30:00,103.72,103.81,103.7,103.77,7051.0,102.573,102.662,102.5532,102.6224,7051.0
2024-12-26 11:40:00,103.8,103.98,103.77,103.93,13049.0,102.6521,102.8301,102.6224,102.7807,13049.0
2024-12-26 11:50:00,103.94,103.96,103.89,103.93,8038.0,102.7905,102.8103,102.7411,102.7807,8038.0
2024-12-26 12:00:00,103.93,103.93,103.86,103.91,5988.0,102.7807,102.7807,102.7114,102.7609,5988.0
2024-12-26 12:10:00,103.92,104.0,103.92,103.99,8761.0,102.7708,102.8499,102.7708,102.84,8761.0
2024-12-26 12:20:00,104.0,104.02,103.88,103.91,8837.0,102.8499,102.8697,102.7312,102.7609,8837.0
2024-12-26 12:30:00,103.89,103.91,103.76,103.76,6476.0,102.7411,102.7609,102.6125,102.6125,6476.0
2024-12-26 12:40:00,103.75,103.84,103.74,103.79,5927.0,102.6026,102.6917,102.5928,102.6422,5927.0
2024-12-26 12:50:00,103.77,103.84,103.74,103.78,5064.0,102.6224,102.6917,102.5928,102.6323,5064.0
2024-12-26 13:00:00,103.79,103.84,103.74,103.74,5223.0,102.6422,102.6917,102.5928,102.5928,5223.0
2024-12-26 13:10:00,103.78,103.79,103.7,103.77,9018.0,102.6323,102.6422,102.5532,102.6224,9018.0
2024-12-26 13:20:00,103.78,103.83,102.51,103.17,129012.0,102.6323,102.6818,101.3764,102.0291,129012.0
2024-12-26 13:30:00,103.29,103.67,103.28,103.61,13534.0,102.1477,102.5235,102.1378,102.4642,13534.0
2024-12-26 13:40:00,103.64,103.64,103.35,103.61,11236.0,102.4939,102.4939,102.2071,102.4642,11236.0
2024-12-26 13:50:00,103.62,103.67,103.54,103.64,11057.0,102.4741,102.5235,102.395,102.4939,11057.0
2024-12-26 14:00:00,103.62,103.63,103.47,103.57,7001.0,102.4741,102.484,102.3257,102.4246,7001.0
2024-12-26 14:10:00,103.56,103.64,103.5,103.62,12511.0,102.4147,102.4939,102.3554,102.4741,12511.0
2024-12-26 14:20:00,103.62,103.67,103.59,103.59,8756.0,102.4741,102.5235,102.4444,102.4444,8756.0
2024-12-26 14:30:00,103.59,103.66,103.57,103.64,9261.0,102.4444,102.5136,102.4246,102.4939,9261.0
2024-12-26 14:40:00,103.62,103.66,103.57,103.65,7407.0,102.4741,102.5136,102.4246,102.5038,7407.0
2024-12-26 14:50:00,103.62,103.68,103.59,103.59,7979.0,102.4741,102.5334,102.4444,102.4444,7979.0
2024-12-26 15:00:00,103.57,103.74,103.53,103.72,11512.0,102.4246,102.5928,102.3851,102.573,11512.0
2024-12-26 15:10:00,103.72,103.78,103.58,103.66,13549.0,102.573,102.6323,102.4345,102.5136,13549.0
2024-12-26 15:20:00,103.68,103.78,103.65,103.73,19850.0,102.5334,102.6323,102.5038,102.5829,19850.0
2024-12-26 15:30:00,103.71,103.79,103.62,103.77,25356.0,102.5631,102.6422,102.4741,102.6224,25356.0
2024-12-26 15:40:00,103.78,103.88,103.72,103.84,21271.0,102.6323,102.7312,102.573,102.6917,21271.0
2024-12-26 15:50:00,103.87,103.91,103.62,103.66,134845.0,102.7213,102.7609,102.4741,102.5136,134845.0
2024-12-27 09:30:00,103.18,103.99,102.74,103.91,26230.0,102.0389,102.84,101.6038,102.7609,26230.0
2024-12-27 09:40:00,103.91,104.27,103.91,104.22,9604.0,102.7609,103.1169,102.7609,103.0674,9604.0
2024-12-27 09:50:00,104.23,104.45,104.17,104.35,14581.0,103.0773,103.2949,103.018,103.196,14581.0
2024-12-27 10:00:00,104.35,104.35,104.06,104.14,10780.0,103.196,103.196,102.9092,102.9883,10780.0
2024-12-27 10:10:00,104.15,104.15,103.88,103.9,8093.0,102.9982,102.9982,102.7312,102.751,8093.0
2024-12-27 10:20:00,103.91,103.99,103.63,103.69,8836.0,102.7609,102.84,102.484,102.5433,8836.0
2024-12-27 10:30:00,103.68,103.74,103.58,103.59,7225.0,102.5334,102.5928,102.4345,102.4444,7225.0
2024-12-27 10:40:00,103.57,103.81,103.49,103.81,8767.0,102.4246,102.662,102.3455,102.662,8767.0
2024-12-27 10:50:00,103.8,103.9,103.58,103.64,11431.0,102.6521,102.751,102.4345,102.4939,11431.0
2024-12-27 11:00:00,103.63,103.63,103.44,103.49,9267.0,102.484,102.484,102.2961,102.3455,9267.0
2024-12-27 11:10:00,103.46,103.48,103.34,103.34,7706.0,102.3159,102.3356,102.1972,102.1972,7706.0
2024-12-27 11:20:00,103.36,103.65,103.34,103.62,10483.0,102.217,102.5038,102.1972,102.4741,10483.0
2024-12-27 11:30:00,103.62,103.78,103.58,103.74,9080.0,102.4741,102.6323,102.4345,102.5928,9080.0
2024-12-27 11:40:00,103.75,103.77,103.46,103.46,5936.0,102.6026,102.6224,102.3159,102.3159,5936.0
2024-12-27 11:50:00,103.44,103.44,103.22,103.27,10393.0,102.2961,102.2961,102.0785,102.128,10393.0
2024-12-27 12:00:00,103.24,103.27,103.07,103.15,5203.0,102.0983,102.128,101.9302,102.0093,5203.0
2024-12-27 12:10:00,103.21,103.29,103.13,103.29,8781.0,102.0686,102.1477,101.9895,102.1477,8781.0
2024-12-27 12:20:00,103.27,103.34,103.22,103.31,8919.0,102.128,102.1972,102.0785,102.1675,8919.0
2024-12-27 12:30:00,103.29,103.37,103.14,103.14,5710.0,102.1477,102.2268,101.9994,101.9994,5710.0
2024-12-27 12:40:00,103.16,103.16,103.08,103.1,8901.0,102.0192,102.0192,101.9401,101.9598,8901.0
2024-12-27 12:50:00,103.11,103.27,103.11,103.23,3864.0,101.9697,102.128,101.9697,102.0884,3864.0
2024-12-27 13:00:00,103.23,103.35,103.23,103.26,7327.0,102.0884,102.2071,102.0884,102.1181,7327.0
2024-12-27 13:10:00,103.29,103.32,103.26,103.3,4454.0,102.1477,102.1774,102.1181,102.1576,4454.0
2024-12-27 13:20:00,103.32,103.32,103.19,103.23,6446.0,102.1774,102.1774,102.0488,102.0884,6446.0
2024-12-27 13:30:00,103.22,103.36,103.19,103.33,7440.0,102.0785,102.217,102.0488,102.1873,7440.0
2024-12-27 13:40:00,103.33,103.34,103.27,103.32,9330.0,102.1873,102.1972,102.128,102.1774,9330.0
2024-12-27 13:50:00,103.31,103.34,103.27,103.31,5980.0,102.1675,102.1972,102.128,102.1675,5980.0
2024-12-27 14:00:00,103.3,103.48,103.28,103.45,9171.0,102.1576,102.3356,102.1378,102.306,9171.0
2024-12-27 14:10:00,103.48,103.72,103.48,103.72,6138.0,102.3356,102.573,102.3356,102.573,6138.0
2024-12-27 14:20:00,103.68,103.68,103.52,103.58,9637.0,102.5334,102.5334,102.3752,102.4345,9637.0
2024-12-27 14:30:00,103.56,103.61,103.51,103.57,5649.0,102.4147,102.4642,102.3653,102.4246,5649.0
2024-12-27 14:40:00,103.58,103.68,103.57,103.68,5773.0,102.4345,102.5334,102.4246,102.5334,5773.0
2024-12-27 14:50:00,103.67,103.69,103.57,103.63,9262.0,102.5235,102.5433,102.4246,102.484,9262.0
2024-12-27 15:00:00,103.62,103.63,103.43,103.49,9254.0,102.4741,102.484,102.2862,102.3455,9254.0
2024-12-27 15:10:00,103.48,103.49,103.3,103.31,11523.0,102.3356,102.3455,102.1576,102.1675,11523.0
2024-12-27 15:20:00,103.3,103.36,103.23,103.3,8967.0,102.1576,102.217,102.0884,102.1576,8967.0
2024-12-27 15:30:00,103.28,103.33,103.22,103.25,14788.0,102.1378,102.1873,102.0785,102.1082,14788.0
2024-12-27 15:40:00,103.25,103.31,103.07,103.31,10326.0,102.1082,102.1675,101.9302,102.1675,10326.0
2024-12-27 15:50:00,103.31,103.57,103.25,103.4,80423.0,102.1675,102.4246,102.1082,102.2565,80423.0
2024-12-30 09:30:00,102.28,102.91,101.75,102.57,32064.0,101.1489,101.7719,100.6248,101.4357,32064.0
2024-12-30 09:40:00,102.5,102.71,102.38,102.42,15317.0,101.3665,101.5741,101.2478,101.2874,15317.0
2024-12-30 09:50:00,102.41,102.58,102.35,102.47,15225.0,101.2775,101.4456,101.2181,101.3368,15225.0
2024-12-30 10:00:00,102.41,102.48,102.28,102.42,21062.0,101.2775,101.3467,101.1489,101.2874,21062.0
2024-12-30 10:10:00,102.44,102.45,102.23,102.4,16663.0,101.3071,101.317,101.0995,101.2676,16663.0
2024-12-30 10:20:00,102.37,102.5,102.27,102.42,15343.0,101.2379,101.3665,101.139,101.2874,15343.0
2024-12-30 10:30:00,102.43,102.56,102.4,102.56,13808.0,101.2972,101.4258,101.2676,101.4258,13808.0
2024-12-30 10:40:00,102.54,102.66,102.45,102.49,11403.0,101.406,101.5247,101.317,101.3566,11403.0
2024-12-30 10:50:00,102.58,102.87,102.57,102.85,12492.0,101.4456,101.7324,101.4357,101.7126,12492.0
2024-12-30 11:00:00,102.84,102.99,102.73,102.97,15111.0,101.7027,101.8511,101.5939,101.8313,15111.0
2024-12-30 11:10:00,102.98,103.11,102.96,103.11,12993.0,101.8412,101.9697,101.8214,101.9697,12993.0
2024-12-30 11:20:00,103.12,103.18,103.05,103.15,12493.0,101.9796,102.0389,101.9104,102.0093,12493.0
2024-12-30 11:30:00,103.14,103.32,103.11,103.25,5473.0,101.9994,102.1774,101.9697,102.1082,5473.0
2024-12-30 11:40:00,103.26,103.42,103.13,103.15,8225.0,102.1181,102.2763,101.9895,102.0093,8225.0
2024-12-30 11:50:00,103.15,103.27,103.11,103.27,17288.0,102.0093,102.128,101.9697,102.128,17288.0
2024-12-30 12:00:00,103.26,103.33,103.2,103.24,10419.0,102.1181,102.1873,102.0587,102.0983,10419.0
2024-12-30 12:10:00,103.24,103.29,103.18,103.24,6770.0,102.0983,102.1477,102.0389,102.0983,6770.0
2024-12-30 12:20:00,103.28,103.43,103.23,103.41,26702.0,102.1378,102.2862,102.0884,102.2664,26702.0
2024-12-30 12:30:00,103.39,103.4,103.3,103.34,7376.0,102.2466,102.2565,102.1576,102.1972,7376.0
2024-12-30 12:40:00,103.35,103.44,103.25,103.44,7812.0,102.2071,102.2961,102.1082,102.2961,7812.0
2024-12-30 12:50:00,103.46,103.47,103.19,103.35,9261.0,102.3159,102.3257,102.0488,102.2071,9261.0
2024-12-30 13:00:00,103.33,103.41,103.22,103.41,16907.0,102.1873,102.2664,102.0785,102.2664,16907.0
2024-12-30 13:10:00,103.41,103.55,103.41,103.44,14307.0,102.2664,102.4049,102.2664,102.2961,14307.0
2024-12-30 13:20:00,103.43,103.46,103.35,103.41,11227.0,102.2862,102.3159,102.2071,102.2664,11227.0
2024-12-30 13:30:00,103.39,103.49,103.36,103.38,12744.0,102.2466,102.3455,102.217,102.2367,12744.0
2024-12-30 13:40:00,103.39,103.49,103.39,103.46,10328.0,102.2466,102.3455,102.2466,102.3159,10328.0
2024-12-30 13:50:00,103.45,103.58,103.43,103.52,8676.0,102.306,102.4345,102.2862,102.3752,8676.0
2024-12-30 14:00:00,103.52,103.59,103.45,103.52,39934.0,102.3752,102.4444,102.306,102.3752,39934.0
2024-12-30 14:10:00,103.53,103.55,103.43,103.46,12192.0,102.3851,102.4049,102.2862,102.3159,12192.0
2024-12-30 14:20:00,103.47,103.54,103.34,103.51,17372.0,102.3257,102.395,102.1972,102.3653,17372.0
2024-12-30 14:30:00,103.48,103.56,103.47,103.53,9842.0,102.3356,102.4147,102.3257,102.3851,9842.0
2024-12-30 14:40:00,103.54,103.58,103.48,103.54,11454.0,102.395,102.4345,102.3356,102.395,11454.0
2024-12-30 14:50:00,103.55,103.58,103.5,103.56,12157.0,102.4049,102.4345,102.3554,102.4147,12157.0
2024-12-30 15:00:00,103.54,103.54,103.38,103.41,13071.0,102.395,102.395,102.2367,102.2664,13071.0
2024-12-30 15:10:00,103.41,103.55,103.38,103.55,11454.0,102.2664,102.4049,102.2367,102.4049,11454.0
2024-12-30 15:20:00,103.53,103.53,103.35,103.35,9900.0,102.3851,102.3851,102.2071,102.2071,9900.0
2024-12-30 15:30:00,103.36,103.39,103.23,103.29,16061.0,102.217,102.2466,102.0884,102.1477,16061.0
2024-12-30 15:40:00,103.3,103.37,103.17,103.37,13140.0,102.1576,102.2268,102.0291,102.2268,13140.0
2024-12-30 15:50:00,103.37,103.49,102.97,102.98,91330.0,102.2268,102.3455,101.8313,101.8412,91330.0
2024-12-31 09:30:00,103.04,103.86,103.04,103.63,27268.0,101.9005,102.7114,101.9005,102.484,27268.0
2024-12-31 09:40:00,103.63,103.75,103.34,103.64,12594.0,102.484,102.6026,102.1972,102.4939,12594.0
2024-12-31 09:50:00,103.67,103.81,103.53,103.8,9026.0,102.5235,102.662,102.3851,102.6521,9026.0
2024-12-31 10:00:00,103.84,103.89,103.55,103.64,25965.0,102.6917,102.7411,102.4049,102.4939,25965.0
2024-12-31 10:10:00,103.65,103.83,103.58,103.76,15433.0,102.5038,102.6818,102.4345,102.6125,15433.0
2024-12-31 10:20:00,103.76,103.8,103.52,103.53,9889.0,102.6125,102.6521,102.3752,102.3851,9889.0
2024-12-31 10:30:00,103.46,103.49,103.3,103.48,13093.0,102.3159,102.3455,102.1576,102.3356,13093.0
2024-12-31 10:40:00,103.47,103.47,103.34,103.43,6848.0,102.3257,102.3257,102.1972,102.2862,6848.0
2024-12-31 10:50:00,103.42,103.52,103.39,103.44,6358.0,102.2763,102.3752,102.2466,102.2961,6358.0
2024-12-31 11:00:00,103.45,103.52,103.4,103.48,8741.0,102.306,102.3752,102.2565,102.3356,8741.0
2024-12-31 11:10:00,103.48,103.57,103.4,103.45,9167.0,102.3356,102.4246,102.2565,102.306,9167.0
2024-12-31 11:20:00,103.46,103.55,103.41,103.47,10242.0,102.3159,102.4049,102.2664,102.3257,10242.0
2024-12-31 11:30:00,103.46,103.46,103.33,103.38,9837.0,102.3159,102.3159,102.1873,102.2367,9837.0
2024-12-31 11:40:00,103.37,103.45,103.28,103.28,8787.0,102.2268,102.306,102.1378,102.1378,8787.0
2024-12-31 11:50:00,103.29,103.33,103.21,103.23,7499.0,102.1477,102.1873,102.0686,102.0884,7499.0
2024-12-31 12:00:00,103.23,103.3,103.09,103.3,10745.0,102.0884,102.1576,101.9499,102.1576,10745.0
2024-12-31 12:10:00,103.32,103.33,103.16,103.32,10384.0,102.1774,102.1873,102.0192,102.1774,10384.0
2024-12-31 12:20:00,103.28,103.31,103.2,103.21,9837.0,102.1378,102.1675,102.0587,102.0686,9837.0
2024-12-31 12:30:00,103.24,103.24,103.11,103.16,9587.0,102.0983,102.0983,101.9697,102.0192,9587.0
2024-12-31 12:40:00,103.17,103.29,103.14,103.27,10440.0,102.0291,102.1477,101.9994,102.128,10440.0
2024-12-31 12:50:00,103.25,103.46,103.21,103.46,8416.0,102.1082,102.3159,102.0686,102.3159,8416.0
2024-12-31 13:00:00,103.48,103.5,103.35,103.42,11941.0,102.3356,102.3554,102.2071,102.2763,11941.0
2024-12-31 13:10:00,103.43,103.43,103.27,103.28,7778.0,102.2862,102.2862,102.128,102.1378,7778.0
2024-12-31 13:20:00,103.25,103.27,103.1,103.16,8876.0,102.1082,102.128,101.9598,102.0192,8876.0
2024-12-31 13:30:00,103.16,103.34,103.16,103.31,9099.0,102.0192,102.1972,102.0192,102.1675,9099.0
2024-12-31 13:40:00,103.33,103.51,103.33,103.51,6445.0,102.1873,102.3653,102.1873,102.3653,6445.0
2024-12-31 13:50:00,103.52,103.58,103.38,103.4,7131.0,102.3752,102.4345,102.2367,102.2565,7131.0
2024-12-31 14:00:00,103.4,103.4,103.29,103.38,15895.0,102.2565,102.2565,102.1477,102.2367,15895.0
2024-12-31 14:10:00,103.4,103.46,103.32,103.33,7576.0,102.2565,102.3159,102.1774,102.1873,7576.0
2024-12-31 14:20:00,103.33,103.34,103.21,103.31,7963.0,102.1873,102.1972,102.0686,102.1675,7963.0
2024-12-31 14:30:00,103.28,103.38,103.24,103.36,8978.0,102.1378,102.2367,102.0983,102.217,8978.0
2024-12-31 14:40:00,103.37,103.37,103.27,103.29,5595.0,102.2268,102.2268,102.128,102.1477,5595.0
2024-12-31 14:50:00,103.28,103.42,103.28,103.42,8134.0,102.1378,102.2763,102.1378,102.2763,8134.0
2024-12-31 15:00:00,103.4,103.51,103.34,103.49,8647.0,102.2565,102.3653,102.1972,102.3455,8647.0
2024-12-31 15:10:00,103.49,103.49,103.2,103.32,11684.0,102.3455,102.3455,102.0587,102.1774,11684.0
2024-12-31 15:20:00,103.3,103.42,103.27,103.39,12776.0,102.1576,102.2763,102.128,102.2466,12776.0
2024-12-31 15:30:00,103.41,103.44,103.27,103.3,16028.0,102.2664,102.2961,102.128,102.1576,16028.0
2024-12-31 15:40:00,103.3,103.4,103.14,103.38,10794.0,102.1576,102.2565,101.9994,102.2367,10794.0
2024-12-31 15:50:00,103.36,103.5,103.26,103.45,108339.0,102.217,102.3554,102.1181,102.306,108339.0
2025-01-02 09:30:00,103.61,104.05,103.46,103.62,40588.0,102.4642,102.8993,102.3159,102.4741,40588.0
2025-01-02 09:40:00,103.59,103.69,103.38,103.5,13309.0,102.4444,102.5433,102.2367,102.3554,13309.0
2025-01-02 09:50:00,103.49,103.68,103.37,103.62,32221.0,102.3455,102.5334,102.2268,102.4741,32221.0
2025-01-02 10:00:00,103.66,103.68,103.48,103.51,29893.0,102.5136,102.5334,102.3356,102.3653,29893.0
2025-01-02 10:10:00,103.54,103.64,103.46,103.53,12981.0,102.395,102.4939,102.3159,102.3851,12981.0
2025-01-02 10:20:00,103.53,103.54,103.13,103.18,22983.0,102.3851,102.395,101.9895,102.0389,22983.0
2025-01-02 10:30:00,103.16,103.28,103.06,103.23,14753.0,102.0192,102.1378,101.9203,102.0884,14753.0
2025-01-02 10:40:00,103.23,103.39,103.15,103.38,13793.0,102.0884,102.2466,102.0093,102.2367,13793.0
2025-01-02 10:50:00,103.38,103.49,103.32,103.37,20003.0,102.2367,102.3455,102.1774,102.2268,20003.0
2025-01-02 11:00:00,103.36,103.38,102.96,103.02,11203.0,102.217,102.2367,101.8214,101.8807,11203.0
2025-01-02 11:10:00,103.01,103.12,102.97,103.06,8151.0,101.8708,101.9796,101.8313,101.9203,8151.0
2025-01-02 11:20:00,103.06,103.15,102.88,103.14,10007.0,101.9203,102.0093,101.7423,101.9994,10007.0
2025-01-02 11:30:00,103.14,103.36,103.12,103.34,19761.0,101.9994,102.217,101.9796,102.1972,19761.0
2025-01-02 11:40:00,103.33,103.44,103.24,103.36,10825.0,102.1873,102.2961,102.0983,102.217,10825.0
2025-01-02 11:50:00,103.35,103.35,103.16,103.26,9130.0,102.2071,102.2071,102.0192,102.1181,9130.0
2025-01-02 12:00:00,103.26,103.36,103.1,103.15,35765.0,102.1181,102.217,101.9598,102.0093,35765.0
2025-01-02 12:10:00,103.19,103.36,103.19,103.29,16595.0,102.0488,102.217,102.0488,102.1477,16595.0
2025-01-02 12:20:00,103.25,103.27,102.99,103.0,15835.0,102.1082,102.128,101.8511,101.8609,15835.0
2025-01-02 12:30:00,103.0,103.06,102.71,102.75,19151.0,101.8609,101.9203,101.5741,101.6137,19151.0
2025-01-02 12:40:00,102.76,102.8,102.6,102.74,16571.0,101.6236,101.6632,101.4654,101.6038,16571.0
2025-01-02 12:50:00,102.71,102.97,102.69,102.9,13726.0,101.5741,101.8313,101.5544,101.762,13726.0
2025-01-02 13:00:00,102.87,102.87,102.71,102.71,13389.0,101.7324,101.7324,101.5741,101.5741,13389.0
2025-01-02 13:10:00,102.71,102.71,102.43,102.48,10297.0,101.5741,101.5741,101.2972,101.3467,10297.0
2025-01-02 13:20:00,102.47,102.54,102.32,102.47,23293.0,101.3368,101.406,101.1885,101.3368,23293.0
2025-01-02 13:30:00,102.45,102.45,102.21,102.31,16877.0,101.317,101.317,101.0797,101.1786,16877.0
2025-01-02 13:40:00,102.31,102.34,102.06,102.07,26593.0,101.1786,101.2082,100.9313,100.9412,26593.0
2025-01-02 13:50:00,102.11,102.2,101.97,102.18,20034.0,100.9808,101.0698,100.8423,101.05,20034.0
2025-01-02 14:00:00,102.19,102.41,102.11,102.35,15246.0,101.0599,101.2775,100.9808,101.2181,15246.0
2025-01-02 14:10:00,102.35,102.39,102.21,102.32,8721.0,101.2181,101.2577,101.0797,101.1885,8721.0
2025-01-02 14:20:00,102.34,102.43,102.3,102.42,13131.0,101.2082,101.2972,101.1687,101.2874,13131.0
2025-01-02 14:30:00,102.41,102.41,102.22,102.32,11237.0,101.2775,101.2775,101.0896,101.1885,11237.0
2025-01-02 14:40:00,102.31,102.46,102.26,102.41,9846.0,101.1786,101.3269,101.1291,101.2775,9846.0
2025-01-02 14:50:00,102.39,102.49,102.31,102.32,14438.0,101.2577,101.3566,101.1786,101.1885,14438.0
2025-01-02 15:00:00,102.33,102.61,102.29,102.55,19165.0,101.1983,101.4753,101.1588,101.4159,19165.0
2025-01-02 15:10:00,102.55,102.66,102.49,102.66,21671.0,101.4159,101.5247,101.3566,101.5247,21671.0
2025-01-02 15:20:00,102.66,102.81,102.63,102.72,21877.0,101.5247,101.673,101.495,101.584,21877.0
2025-01-02 15:30:00,102.72,102.82,102.48,102.62,23674.0,101.584,101.6829,101.3467,101.4851,23674.0
2025-01-02 15:40:00,102.62,102.74,102.58,102.59,33574.0,101.4851,101.6038,101.4456,101.4555,33574.0
2025-01-02 15:50:00,102.6,102.65,102.25,102.38,141665.0,101.4654,101.5148,101.1192,101.2478,141665.0
2025-01-03 09:30:00,102.57,103.04,102.22,102.77,47594.0,101.4357,101.9005,101.0896,101.6335,47594.0
2025-01-03 09:40:00,102.85,102.87,102.17,102.3,17170.0,101.7126,101.7324,101.0401,101.1687,17170.0
2025-01-03 09:50:00,102.3,102.5,102.22,102.34,19838.0,101.1687,101.3665,101.0896,101.2082,19838.0
2025-01-03 10:00:00,102.35,102.7,102.31,102.64,18478.0,101.2181,101.5643,101.1786,101.5049,18478.0
2025-01-03 10:10:00,102.58,102.9,102.53,102.8,13915.0,101.4456,101.762,101.3961,101.6632,13915.0
2025-01-03 10:20:00,102.8,102.96,102.73,102.94,10806.0,101.6632,101.8214,101.5939,101.8016,10806.0
2025-01-03 10:30:00,102.94,103.11,102.92,103.02,11491.0,101.8016,101.9697,101.7818,101.8807,11491.0
2025-01-03 10:40:00,103.03,103.12,102.96,103.08,13494.0,101.8906,101.9796,101.8214,101.9401,13494.0
2025-01-03 10:50:00,103.1,103.21,102.99,103.19,11602.0,101.9598,102.0686,101.8511,102.0488,11602.0
2025-01-03 11:00:00,103.24,103.27,103.04,103.15,7408.0,102.0983,102.128,101.9005,102.0093,7408.0
2025-01-03 11:10:00,103.2,103.21,103.04,103.04,10576.0,102.0587,102.0686,101.9005,101.9005,10576.0
2025-01-03 11:20:00,103.04,103.16,103.0,103.1,7929.0,101.9005,102.0192,101.8609,101.9598,7929.0
2025-01-03 11:30:00,103.12,103.28,103.12,103.19,11141.0,101.9796,102.1378,101.9796,102.0488,11141.0
2025-01-03 11:40:00,103.19,103.29,103.19,103.27,12246.0,102.0488,102.1477,102.0488,102.128,12246.0
2025-01-03 11:50:00,103.29,103.3,103.08,103.09,7874.0,102.1477,102.1576,101.9401,101.9499,7874.0
2025-01-03 12:00:00,103.12,103.2,103.12,103.16,8365.0,101.9796,102.0587,101.9796,102.0192,8365.0
2025-01-03 12:10:00,103.16,103.21,103.13,103.17,7410.0,102.0192,102.0686,101.9895,102.0291,7410.0
2025-01-03 12:20:00,103.21,103.35,103.21,103.22,6535.0,102.0686,102.2071,102.0686,102.0785,6535.0
2025-01-03 12:30:00,103.22,103.24,103.16,103.19,7508.0,102.0785,102.0983,102.0192,102.0488,7508.0
2025-01-03 12:40:00,103.19,103.19,103.08,103.16,9120.0,102.0488,102.0488,101.9401,102.0192,9120.0
2025-01-03 12:50:00,103.15,103.2,103.1,103.11,5832.0,102.0093,102.0587,101.9598,101.9697,5832.0
2025-01-03 13:00:00,103.11,103.11,102.96,102.96,4983.0,101.9697,101.9697,101.8214,101.8214,4983.0
2025-01-03 13:10:00,102.96,103.03,102.96,102.97,10568.0,101.8214,101.8906,101.8214,101.8313,10568.0
2025-01-03 13:20:00,103.0,103.11,102.98,103.11,7634.0,101.8609,101.9697,101.8412,101.9697,7634.0
2025-01-03 13:30:00,103.13,103.18,103.06,103.16,8677.0,101.9895,102.0389,101.9203,102.0192,8677.0
2025-01-03 13:40:00,103.12,103.14,103.01,103.14,13563.0,101.9796,101.9994,101.8708,101.9994,13563.0
2025-01-03 13:50:00,103.13,103.15,102.99,103.04,13821.0,101.9895,102.0093,101.8511,101.9005,13821.0
2025-01-03 14:00:00,103.04,103.2,103.02,103.18,10482.0,101.9005,102.0587,101.8807,102.0389,10482.0
2025-01-03 14:10:00,103.16,103.3,103.15,103.27,10919.0,102.0192,102.1576,102.0093,102.128,10919.0
2025-01-03 14:20:00,103.29,103.3,103.2,103.23,8517.0,102.1477,102.1576,102.0587,102.0884,8517.0
2025-01-03 14:30:00,103.23,103.35,103.23,103.26,11607.0,102.0884,102.2071,102.0884,102.1181,11607.0
2025-01-03 14:40:00,103.28,103.3,103.22,103.26,9411.0,102.1378,102.1576,102.0785,102.1181,9411.0
2025-01-03 14:50:00,103.26,103.29,103.2,103.2,10769.0,102.1181,102.1477,102.0587,102.0587,10769.0
2025-01-03 15:00:00,103.19,103.21,103.06,103.2,10256.0,102.0488,102.0686,101.9203,102.0587,10256.0
2025-01-03 15:10:00,103.24,103.27,103.16,103.23,14372.0,102.0983,102.128,102.0192,102.0884,14372.0
2025-01-03 15:20:00,103.23,103.34,103.22,103.31,11281.0,102.0884,102.1972,102.0785,102.1675,11281.0
2025-01-03 15:30:00,103.3,103.31,103.17,103.19,16275.0,102.1576,102.1675,102.0291,102.0488,16275.0
2025-01-03 15:40:00,103.18,103.21,103.06,103.08,34774.0,102.0389,102.0686,101.9203,101.9401,34774.0
2025-01-03 15:50:00,103.11,103.23,103.02,103.13,97830.0,101.9697,102.0884,101.8807,101.9895,97830.0
2025-01-06 09:30:00,103.05,103.54,102.92,103.03,34079.0,101.9104,102.395,101.7818,101.8906,34079.0
2025-01-06 09:40:00,103.02,103.4,102.96,103.36,18687.0,101.8807,102.2565,101.8214,102.217,18687.0
2025-01-06 09:50:00,103.36,103.54,103.23,103.53,11512.0,102.217,102.395,102.0884,102.3851,11512.0
2025-01-06 10:00:00,103.55,103.79,103.5,103.62,18755.0,102.4049,102.6422,102.3554,102.4741,18755.0
2025-01-06 10:10:00,103.63,103.69,103.25,103.26,13884.0,102.484,102.5433,102.1082,102.1181,13884.0
2025-01-06 10:20:00,103.25,103.3,103.19,103.3,7576.0,102.1082,102.1576,102.0488,102.1576,7576.0
2025-01-06 10:30:00,103.33,103.39,103.04,103.11,11675.0,102.1873,102.2466,101.9005,101.9697,11675.0
2025-01-06 10:40:00,103.12,103.15,102.92,103.07,11289.0,101.9796,102.0093,101.7818,101.9302,11289.0
2025-01-06 10:50:00,103.07,103.16,103.06,103.06,7677.0,101.9302,102.0192,101.9203,101.9203,7677.0
2025-01-06 11:00:00,103.06,103.06,102.9,102.95,8011.0,101.9203,101.9203,101.762,101.8115,8011.0
2025-01-06 11:10:00,102.98,103.31,102.94,103.24,8361.0,101.8412,102.1675,101.8016,102.0983,8361.0
2025-01-06 11:20:00,103.26,103.38,103.24,103.33,6800.0,102.1181,102.2367,102.0983,102.1873,6800.0
2025-01-06 11:30:00,103.34,103.51,103.33,103.5,14283.0,102.1972,102.3653,102.1873,102.3554,14283.0
2025-01-06 11:40:00,103.5,103.51,103.37,103.39,6213.0,102.3554,102.3653,102.2268,102.2466,6213.0
2025-01-06 11:50:00,103.43,103.5,103.38,103.48,5595.0,102.2862,102.3554,102.2367,102.3356,5595.0
2025-01-06 12:00:00,103.45,103.45,103.18,103.21,7043.0,102.306,102.306,102.0389,102.0686,7043.0
2025-01-06 12:10:00,103.21,103.36,103.18,103.29,7894.0,102.0686,102.217,102.0389,102.1477,7894.0
2025-01-06 12:20:00,103.29,103.32,103.14,103.15,15524.0,102.1477,102.1774,101.9994,102.0093,15524.0
2025-01-06 12:30:00,103.2,103.2,103.13,103.18,9700.0,102.0587,102.0587,101.9895,102.0389,9700.0
2025-01-06 12:40:00,103.18,103.18,103.07,103.08,6809.0,102.0389,102.0389,101.9302,101.9401,6809.0
2025-01-06 12:50:00,103.08,103.09,102.96,103.06,9634.0,101.9401,101.9499,101.8214,101.9203,9634.0
2025-01-06 13:00:00,103.06,103.06,102.86,102.86,19301.0,101.9203,101.9203,101.7225,101.7225,19301.0
2025-01-06 13:10:00,102.86,102.89,102.75,102.87,10051.0,101.7225,101.7522,101.6137,101.7324,10051.0
2025-01-06 13:20:00,102.84,102.89,102.8,102.86,8302.0,101.7027,101.7522,101.6632,101.7225,8302.0
2025-01-06 13:30:00,102.86,102.88,102.62,102.69,14378.0,101.7225,101.7423,101.4851,101.5544,14378.0
2025-01-06 13:40:00,102.69,102.72,102.54,102.55,8285.0,101.5544,101.584,101.406,101.4159,8285.0
2025-01-06 13:50:00,102.55,102.65,102.49,102.6,12680.0,101.4159,101.5148,101.3566,101.4654,12680.0
2025-01-06 14:00:00,102.63,102.63,102.43,102.46,18137.0,101.495,101.495,101.2972,101.3269,18137.0
2025-01-06 14:10:00,102.44,102.52,102.37,102.41,31296.0,101.3071,101.3862,101.2379,101.2775,31296.0
2025-01-06 14:20:00,102.41,102.43,102.18,102.18,13227.0,101.2775,101.2972,101.05,101.05,13227.0
2025-01-06 14:30:00,102.17,102.2,101.93,101.97,38032.0,101.0401,101.0698,100.8028,100.8423,38032.0
2025-01-06 14:40:00,101.97,102.18,101.89,102.17,23137.0,100.8423,101.05,100.7632,101.0401,23137.0
2025-01-06 14:50:00,102.16,102.16,102.06,102.09,29834.0,101.0302,101.0302,100.9313,100.961,29834.0
2025-01-06 15:00:00,102.09,102.15,101.94,102.02,16124.0,100.961,101.0203,100.8127,100.8918,16124.0
2025-01-06 15:10:00,102.0,102.03,101.83,101.96,26508.0,100.872,100.9017,100.7039,100.8324,26508.0
2025-01-06 15:20:00,101.92,102.03,101.84,101.86,21827.0,100.7929,100.9017,100.7138,100.7335,21827.0
2025-01-06 15:30:00,101.84,101.85,101.65,101.76,33726.0,100.7138,100.7237,100.5259,100.6347,33726.0
2025-01-06 15:40:00,101.73,101.83,101.63,101.76,38383.0,100.605,100.7039,100.5061,100.6347,38383.0
2025-01-06 15:50:00,101.74,101.83,101.49,101.79,117176.0,100.6149,100.7039,100.3676,100.6643,117176.0
2025-01-07 09:30:00,101.98,102.63,101.79,102.63,29950.0,100.8522,101.495,100.6643,101.495,29950.0
2025-01-07 09:40:00,102.59,102.6,102.25,102.35,12543.0,101.4555,101.4654,101.1192,101.2181,12543.0
2025-01-07 09:50:00,102.34,102.58,102.3,102.56,9980.0,101.2082,101.4456,101.1687,101.4258,9980.0
2025-01-07 10:00:00,102.51,102.51,102.05,102.2,11862.0,101.3764,101.3764,100.9214,101.0698,11862.0
2025-01-07 10:10:00,102.2,102.36,101.98,102.35,12750.0,101.0698,101.228,100.8522,101.2181,12750.0
2025-01-07 10:20:00,102.37,102.98,102.37,102.93,13091.0,101.2379,101.8412,101.2379,101.7917,13091.0
2025-01-07 10:30:00,102.96,103.34,102.93,103.12,13048.0,101.8214,102.1972,101.7917,101.9796,13048.0
2025-01-07 10:40:00,103.12,103.12,102.95,103.06,12627.0,101.9796,101.9796,101.8115,101.9203,12627.0
2025-01-07 10:50:00,103.09,103.56,103.08,103.55,12750.0,101.9499,102.4147,101.9401,102.4049,12750.0
2025-01-07 11:00:00,103.56,103.7,103.55,103.57,17384.0,102.4147,102.5532,102.4049,102.4246,17384.0
2025-01-07 11:10:00,103.57,103.57,103.36,103.46,15299.0,102.4246,102.4246,102.217,102.3159,15299.0
2025-01-07 11:20:00,103.5,103.52,103.36,103.41,12101.0,102.3554,102.3752,102.217,102.2664,12101.0
2025-01-07 11:30:00,103.45,103.47,103.23,103.42,14957.0,102.306,102.3257,102.0884,102.2763,14957.0
2025-01-07 11:40:00,103.5,103.52,103.37,103.45,11529.0,102.3554,102.3752,102.2268,102.306,11529.0
2025-01-07 11:50:00,103.45,103.47,103.24,103.26,11634.0,102.306,102.3257,102.0983,102.1181,11634.0
2025-01-07 12:00:00,103.26,103.37,103.19,103.22,7045.0,102.1181,102.2268,102.0488,102.0785,7045.0
2025-01-07 12:10:00,103.22,103.42,103.21,103.37,10317.0,102.0785,102.2763,102.0686,102.2268,10317.0
2025-01-07 12:20:00,103.37,103.4,103.27,103.27,10220.0,102.2268,102.2565,102.128,102.128,10220.0
2025-01-07 12:30:00,103.29,103.42,103.24,103.26,14779.0,102.1477,102.2763,102.0983,102.1181,14779.0
2025-01-07 12:40:00,103.24,103.29,103.12,103.14,9721.0,102.0983,102.1477,101.9796,101.9994,9721.0
2025-01-07 12:50:00,103.17,103.34,103.15,103.34,8252.0,102.0291,102.1972,102.0093,102.1972,8252.0
2025-01-07 13:00:00,103.32,103.49,103.31,103.47,8962.0,102.1774,102.3455,102.1675,102.3257,8962.0
2025-01-07 13:10:00,103.49,103.52,103.38,103.44,8243.0,102.3455,102.3752,102.2367,102.2961,8243.0
2025-01-07 13:20:00,103.44,103.52,103.44,103.49,7611.0,102.2961,102.3752,102.2961,102.3455,7611.0
2025-01-07 13:30:00,103.5,103.55,103.44,103.46,17102.0,102.3554,102.4049,102.2961,102.3159,17102.0
2025-01-07 13:40:00,103.46,103.49,103.38,103.41,14775.0,102.3159,102.3455,102.2367,102.2664,14775.0
2025-01-07 13:50:00,103.41,103.45,103.35,103.35,10583.0,102.2664,102.306,102.2071,102.2071,10583.0
2025-01-07 14:00:00,103.35,103.43,103.26,103.26,30433.0,102.2071,102.2862,102.1181,102.1181,30433.0
2025-01-07 14:10:00,103.27,103.28,103.01,103.03,28381.0,102.128,102.1378,101.8708,101.8906,28381.0
2025-01-07 14:20:00,103.03,103.11,102.99,103.1,14225.0,101.8906,101.9697,101.8511,101.9598,14225.0
2025-01-07 14:30:00,103.1,103.1,102.97,102.98,14664.0,101.9598,101.9598,101.8313,101.8412,14664.0
2025-01-07 14:40:00,102.97,103.11,102.87,102.87,15421.0,101.8313,101.9697,101.7324,101.7324,15421.0
2025-01-07 14:50:00,102.84,102.88,102.71,102.8,30456.0,101.7027,101.7423,101.5741,101.6632,30456.0
2025-01-07 15:00:00,102.79,102.79,102.41,102.52,45811.0,101.6533,101.6533,101.2775,101.3862,45811.0
2025-01-07 15:10:00,102.53,102.64,102.49,102.55,16873.0,101.3961,101.5049,101.3566,101.4159,16873.0
2025-01-07 15:20:00,102.54,102.54,102.38,102.47,18490.0,101.406,101.406,101.2478,101.3368,18490.0
2025-01-07 15:30:00,102.45,102.5,102.21,102.3,44585.0,101.317,101.3665,101.0797,101.1687,44585.0
2025-01-07 15:40:00,102.32,102.45,102.3,102.39,43852.0,101.1885,101.317,101.1687,101.2577,43852.0
2025-01-07 15:50:00,102.39,102.84,102.39,102.82,152118.0,101.2577,101.7027,101.2577,101.6829,152118.0
2025-01-08 09:30:00,103.01,103.32,102.22,103.3,40092.0,101.8708,102.1774,101.0896,102.1576,40092.0
2025-01-08 09:40:00,103.19,103.19,102.5,102.55,34713.0,102.0488,102.0488,101.3665,101.4159,34713.0
2025-01-08 09:50:00,102.55,102.59,102.12,102.12,39964.0,101.4159,101.4555,100.9907,100.9907,39964.0
2025-01-08 10:00:00,102.14,102.57,102.07,102.57,15582.0,101.0105,101.4357,100.9412,101.4357,15582.0
2025-01-08 10:10:00,102.59,102.65,102.27,102.28,13285.0,101.4555,101.5148,101.139,101.1489,13285.0
2025-01-08 10:20:00,102.28,102.32,102.08,102.08,15472.0,101.1489,101.1885,100.9511,100.9511,15472.0
2025-01-08 10:30:00,102.08,102.32,102.03,102.25,17119.0,100.9511,101.1885,100.9017,101.1192,17119.0
2025-01-08 10:40:00,102.25,102.46,102.17,102.44,15122.0,101.1192,101.3269,101.0401,101.3071,15122.0
2025-01-08 10:50:00,102.47,102.71,102.47,102.69,10608.0,101.3368,101.5741,101.3368,101.5544,10608.0
2025-01-08 11:00:00,102.69,102.91,102.67,102.82,11710.0,101.5544,101.7719,101.5346,101.6829,11710.0
2025-01-08 11:10:00,102.84,102.87,102.65,102.72,9423.0,101.7027,101.7324,101.5148,101.584,9423.0
2025-01-08 11:20:00,102.74,102.88,102.69,102.88,6832.0,101.6038,101.7423,101.5544,101.7423,6832.0
2025-01-08 11:30:00,102.92,103.18,102.92,103.18,8714.0,101.7818,102.0389,101.7818,102.0389,8714.0
2025-01-08 11:40:00,103.2,103.28,103.07,103.27,9451.0,102.0587,102.1378,101.9302,102.128,9451.0
2025-01-08 11:50:00,103.27,103.32,103.16,103.28,8334.0,102.128,102.1774,102.0192,102.1378,8334.0
2025-01-08 12:00:00,103.31,103.33,103.08,103.1,7963.0,102.1675,102.1873,101.9401,101.9598,7963.0
2025-01-08 12:10:00,103.11,103.2,103.09,103.2,6229.0,101.9697,102.0587,101.9499,102.0587,6229.0
2025-01-08 12:20:00,103.21,103.25,103.03,103.06,12834.0,102.0686,102.1082,101.8906,101.9203,12834.0
2025-01-08 12:30:00,103.07,103.1,102.82,102.85,5683.0,101.9302,101.9598,101.6829,101.7126,5683.0
2025-01-08 12:40:00,102.92,103.01,102.91,102.94,11939.0,101.7818,101.8708,101.7719,101.8016,11939.0
2025-01-08 12:50:00,102.94,103.08,102.94,103.07,5816.0,101.8016,101.9401,101.8016,101.9302,5816.0
2025-01-08 13:00:00,103.08,103.23,103.07,103.14,8199.0,101.9401,102.0884,101.9302,101.9994,8199.0
2025-01-08 13:10:00,103.16,103.16,103.02,103.11,7891.0,102.0192,102.0192,101.8807,101.9697,7891.0
2025-01-08 13:20:00,103.12,103.26,103.04,103.19,17046.0,101.9796,102.1181,101.9005,102.0488,17046.0
2025-01-08 13:30:00,103.2,103.27,103.18,103.24,8448.0,102.0587,102.128,102.0389,102.0983,8448.0
2025-01-08 13:40:00,103.24,103.25,103.1,103.13,10333.0,102.0983,102.1082,101.9598,101.9895,10333.0
2025-01-08 13:50:00,103.13,103.13,102.95,103.05,8541.0,101.9895,101.9895,101.8115,101.9104,8541.0
2025-01-08 14:00:00,103.05,103.29,102.98,103.24,8555.0,101.9104,102.1477,101.8412,102.0983,8555.0
2025-01-08 14:10:00,103.25,103.28,103.16,103.26,14139.0,102.1082,102.1378,102.0192,102.1181,14139.0
2025-01-08 14:20:00,103.26,103.42,103.26,103.35,9822.0,102.1181,102.2763,102.1181,102.2071,9822.0
2025-01-08 14:30:00,103.34,103.34,103.21,103.21,8875.0,102.1972,102.1972,102.0686,102.0686,8875.0
2025-01-08 14:40:00,103.21,103.21,103.11,103.17,10011.0,102.0686,102.0686,101.9697,102.0291,10011.0
2025-01-08 14:50:00,103.17,103.17,103.05,103.14,10883.0,102.0291,102.0291,101.9104,101.9994,10883.0
2025-01-08 15:00:00,103.17,103.21,103.05,103.13,9475.0,102.0291,102.0686,101.9104,101.9895,9475.0
2025-01-08 15:10:00,103.14,103.22,103.12,103.22,11710.0,101.9994,102.0785,101.9796,102.0785,11710.0
2025-01-08 15:20:00,103.23,103.42,103.21,103.37,11814.0,102.0884,102.2763,102.0686,102.2268,11814.0
2025-01-08 15:30:00,103.37,103.39,103.23,103.28,15884.0,102.2268,102.2466,102.0884,102.1378,15884.0
2025-01-08 15:40:00,103.26,103.42,103.25,103.4,26212.0,102.1181,102.2763,102.1082,102.2565,26212.0
2025-01-08 15:50:00,103.41,103.6,103.4,103.55,97083.0,102.2664,102.4543,102.2565,102.4049,97083.0
2025-01-10 09:30:00,102.36,102.7,102.11,102.25,42123.0,101.228,101.5643,100.9808,101.1192,42123.0
2025-01-10 09:40:00,102.26,102.32,101.86,101.86,13372.0,101.1291,101.1885,100.7335,100.7335,13372.0
2025-01-10 09:50:00,101.82,101.95,101.66,101.85,9188.0,100.694,100.8226,100.5358,100.7237,9188.0
2025-01-10 10:00:00,101.72,101.72,101.08,101.54,26388.0,100.5951,100.5951,99.9622,100.4171,26388.0
2025-01-10 10:10:00,101.54,101.61,101.18,101.2,30109.0,100.4171,100.4863,100.0611,100.0808,30109.0
2025-01-10 10:20:00,101.2,101.33,101.01,101.08,17559.0,100.0808,100.2094,99.8929,99.9622,17559.0
2025-01-10 10:30:00,101.04,101.23,101.0,101.15,22965.0,99.9226,100.1105,99.8831,100.0314,22965.0
2025-01-10 10:40:00,101.11,101.11,100.77,100.94,15559.0,99.9918,99.9918,99.6556,99.8237,15559.0
2025-01-10 10:50:00,100.92,100.98,100.77,100.91,17547.0,99.8039,99.8633,99.6556,99.7941,17547.0
2025-01-10 11:00:00,100.91,100.94,100.69,100.73,15920.0,99.7941,99.8237,99.5765,99.616,15920.0
2025-01-10 11:10:00,100.71,100.93,100.64,100.69,16877.0,99.5963,99.8138,99.527,99.5765,16877.0
2025-01-10 11:20:00,100.69,100.9,100.63,100.7,18411.0,99.5765,99.7842,99.5171,99.5864,18411.0
2025-01-10 11:30:00,100.7,100.8,100.65,100.78,14785.0,99.5864,99.6853,99.5369,99.6655,14785.0
2025-01-10 11:40:00,100.81,100.83,100.56,100.66,12501.0,99.6952,99.7149,99.4479,99.5468,12501.0
2025-01-10 11:50:00,100.64,100.65,100.5,100.54,11184.0,99.527,99.5369,99.3886,99.4281,11184.0
2025-01-10 12:00:00,100.58,100.62,100.33,100.38,12417.0,99.4677,99.5073,99.2205,99.2699,12417.0
2025-01-10 12:10:00,100.4,100.45,100.28,100.44,16713.0,99.2897,99.3391,99.171,99.3293,16713.0
2025-01-10 12:20:00,100.44,100.44,100.26,100.35,15265.0,99.3293,99.3293,99.1512,99.2402,15265.0
2025-01-10 12:30:00,100.36,100.46,100.32,100.35,14037.0,99.2501,99.349,99.2106,99.2402,14037.0
2025-01-10 12:40:00,100.37,100.43,100.28,100.41,9347.0,99.26,99.3194,99.171,99.2996,9347.0
2025-01-10 12:50:00,100.38,100.45,100.23,100.42,15294.0,99.2699,99.3391,99.1216,99.3095,15294.0
2025-01-10 13:00:00,100.43,100.67,100.4,100.66,13476.0,99.3194,99.5567,99.2897,99.5468,13476.0
2025-01-10 13:10:00,100.67,100.81,100.51,100.74,14229.0,99.5567,99.6952,99.3985,99.6259,14229.0
2025-01-10 13:20:00,100.73,101.07,100.72,100.98,15248.0,99.616,99.9523,99.6062,99.8633,15248.0
2025-01-10 13:30:00,100.98,101.15,100.89,101.09,21851.0,99.8633,100.0314,99.7743,99.9721,21851.0
2025-01-10 13:40:00,101.11,101.28,101.1,101.28,16855.0,99.9918,100.16,99.982,100.16,16855.0
2025-01-10 13:50:00,101.29,101.35,101.24,101.32,12665.0,100.1699,100.2292,100.1204,100.1995,12665.0
2025-01-10 14:00:00,101.33,101.36,101.02,101.03,14953.0,100.2094,100.2391,99.9028,99.9127,14953.0
2025-01-10 14:10:00,101.01,101.17,100.97,101.17,14253.0,99.8929,100.0512,99.8534,100.0512,14253.0
2025-01-10 14:20:00,101.16,101.18,100.91,101.11,19035.0,100.0413,100.0611,99.7941,99.9918,19035.0
2025-01-10 14:30:00,101.11,101.11,100.99,101.0,13104.0,99.9918,99.9918,99.8732,99.8831,13104.0
2025-01-10 14:40:00,101.02,101.03,100.86,100.88,21518.0,99.9028,99.9127,99.7446,99.7644,21518.0
2025-01-10 14:50:00,100.88,101.04,100.88,101.0,12060.0,99.7644,99.9226,99.7644,99.8831,12060.0
2025-01-10 15:00:00,100.99,101.07,100.85,100.99,19815.0,99.8732,99.9523,99.7347,99.8732,19815.0
2025-01-10 15:10:00,101.0,101.0,100.66,100.77,21931.0,99.8831,99.8831,99.5468,99.6556,21931.0
2025-01-10 15:20:00,100.77,100.94,100.77,100.93,23563.0,99.6556,99.8237,99.6556,99.8138,23563.0
2025-01-10 15:30:00,100.92,101.12,100.79,100.96,27071.0,99.8039,100.0017,99.6754,99.8435,27071.0
2025-01-10 15:40:00,100.93,101.06,100.91,100.98,44616.0,99.8138,99.9424,99.7941,99.8633,44616.0
2025-01-10 15:50:00,100.99,101.11,100.86,100.99,139263.0,99.8732,99.9918,99.7446,99.8732,139263.0
2025-01-13 09:30:00,100.96,102.09,100.0,101.86,56299.0,99.8435,100.961,98.8941,100.7335,56299.0
2025-01-13 09:40:00,101.85,102.09,101.79,102.04,9920.0,100.7237,100.961,100.6643,100.9116,9920.0
2025-01-13 09:50:00,102.04,102.25,101.77,102.21,14830.0,100.9116,101.1192,100.6445,101.0797,14830.0
2025-01-13 10:00:00,102.19,102.19,101.93,101.96,16825.0,101.0599,101.0599,100.8028,100.8324,16825.0
2025-01-13 10:10:00,101.98,102.36,101.9,102.35,13509.0,100.8522,101.228,100.7731,101.2181,13509.0
2025-01-13 10:20:00,102.32,102.38,102.22,102.32,15268.0,101.1885,101.2478,101.0896,101.1885,15268.0
2025-01-13 10:30:00,102.33,102.46,102.22,102.45,18573.0,101.1983,101.3269,101.0896,101.317,18573.0
2025-01-13 10:40:00,102.45,102.66,102.36,102.41,14806.0,101.317,101.5247,101.228,101.2775,14806.0
2025-01-13 10:50:00,102.44,102.58,102.33,102.57,14420.0,101.3071,101.4456,101.1983,101.4357,14420.0
2025-01-13 11:00:00,102.57,102.62,102.41,102.54,14785.0,101.4357,101.4851,101.2775,101.406,14785.0
2025-01-13 11:10:00,102.56,102.82,102.56,102.78,9875.0,101.4258,101.6829,101.4258,101.6434,9875.0
2025-01-13 11:20:00,102.81,102.95,102.56,102.66,59535.0,101.673,101.8115,101.4258,101.5247,59535.0
2025-01-13 11:30:00,102.63,102.67,102.36,102.36,7977.0,101.495,101.5346,101.228,101.228,7977.0
2025-01-13 11:40:00,102.39,102.54,102.3,102.31,6805.0,101.2577,101.406,101.1687,101.1786,6805.0
2025-01-13 11:50:00,102.3,102.3,102.13,102.18,7804.0,101.1687,101.1687,101.0006,101.05,7804.0
2025-01-13 12:00:00,102.18,102.3,102.14,102.25,6024.0,101.05,101.1687,101.0105,101.1192,6024.0
2025-01-13 12:10:00,102.27,102.31,102.18,102.2,11563.0,101.139,101.1786,101.05,101.0698,11563.0
2025-01-13 12:20:00,102.19,102.22,102.06,102.1,12145.0,101.0599,101.0896,100.9313,100.9709,12145.0
2025-01-13 12:30:00,102.1,102.13,102.04,102.06,8016.0,100.9709,101.0006,100.9116,100.9313,8016.0
2025-01-13 12:40:00,102.08,102.27,102.08,102.19,13183.0,100.9511,101.139,100.9511,101.0599,13183.0
2025-01-13 12:50:00,102.19,102.39,102.17,102.35,24392.0,101.0599,101.2577,101.0401,101.2181,24392.0
2025-01-13 13:00:00,102.35,102.36,102.18,102.29,12767.0,101.2181,101.228,101.05,101.1588,12767.0
2025-01-13 13:10:00,102.27,102.29,102.21,102.26,8004.0,101.139,101.1588,101.0797,101.1291,8004.0
2025-01-13 13:20:00,102.26,102.28,102.19,102.28,8528.0,101.1291,101.1489,101.0599,101.1489,8528.0
2025-01-13 13:30:00,102.3,102.45,102.29,102.38,14789.0,101.1687,101.317,101.1588,101.2478,14789.0
2025-01-13 13:40:00,102.35,102.5,102.35,102.48,16705.0,101.2181,101.3665,101.2181,101.3467,16705.0
2025-01-13 13:50:00,102.43,102.5,102.35,102.47,9130.0,101.2972,101.3665,101.2181,101.3368,9130.0
2025-01-13 14:00:00,102.43,102.44,102.31,102.44,9770.0,101.2972,101.3071,101.1786,101.3071,9770.0
2025-01-13 14:10:00,102.48,102.58,102.46,102.49,8788.0,101.3467,101.4456,101.3269,101.3566,8788.0
2025-01-13 14:20:00,102.49,102.66,102.45,102.6,11232.0,101.3566,101.5247,101.317,101.4654,11232.0
2025-01-13 14:30:00,102.6,102.6,102.41,102.53,8460.0,101.4654,101.4654,101.2775,101.3961,8460.0
2025-01-13 14:40:00,102.53,102.53,102.27,102.28,9213.0,101.3961,101.3961,101.139,101.1489,9213.0
2025-01-13 14:50:00,102.29,102.45,102.27,102.41,13028.0,101.1588,101.317,101.139,101.2775,13028.0
2025-01-13 15:00:00,102.41,102.49,102.33,102.46,13955.0,101.2775,101.3566,101.1983,101.3269,13955.0
2025-01-13 15:10:00,102.45,102.55,102.45,102.54,14298.0,101.317,101.4159,101.317,101.406,14298.0
2025-01-13 15:20:00,102.53,102.54,102.38,102.39,18485.0,101.3961,101.406,101.2478,101.2577,18485.0
2025-01-13 15:30:00,102.34,102.5,102.31,102.44,19817.0,101.2082,101.3665,101.1786,101.3071,19817.0
2025-01-13 15:40:00,102.45,102.47,102.27,102.35,18101.0,101.317,101.3368,101.139,101.2181,18101.0
2025-01-13 15:50:00,102.34,102.58,102.34,102.49,68940.0,101.2082,101.4456,101.2082,101.3566,68940.0
2025-01-14 09:30:00,102.79,103.0,102.39,102.93,96139.0,101.6533,101.8609,101.2577,101.7917,96139.0
2025-01-14 09:40:00,103.01,103.11,102.79,102.94,12359.0,101.8708,101.9697,101.6533,101.8016,12359.0
2025-01-14 09:50:00,103.0,103.14,102.89,103.02,4758.0,101.8609,101.9994,101.7522,101.8807,4758.0
2025-01-14 10:00:00,103.02,103.28,103.01,103.18,10297.0,101.8807,102.1378,101.8708,102.0389,10297.0
2025-01-14 10:10:00,103.22,103.34,103.17,103.3,12629.0,102.0785,102.1972,102.0291,102.1576,12629.0
2025-01-14 10:20:00,103.3,103.46,103.25,103.45,17518.0,102.1576,102.3159,102.1082,102.306,17518.0
2025-01-14 10:30:00,103.44,103.54,103.35,103.52,23456.0,102.2961,102.395,102.2071,102.3752,23456.0
2025-01-14 10:40:00,103.53,103.59,103.39,103.52,17195.0,102.3851,102.4444,102.2466,102.3752,17195.0
2025-01-14 10:50:00,103.49,103.49,103.23,103.23,15742.0,102.3455,102.3455,102.0884,102.0884,15742.0
2025-01-14 11:00:00,103.26,103.26,102.99,102.99,11073.0,102.1181,102.1181,101.8511,101.8511,11073.0
2025-01-14 11:10:00,102.98,102.98,102.85,102.93,9021.0,101.8412,101.8412,101.7126,101.7917,9021.0
2025-01-14 11:20:00,102.95,102.97,102.85,102.88,14686.0,101.8115,101.8313,101.7126,101.7423,14686.0
2025-01-14 11:30:00,102.88,102.92,102.78,102.91,10850.0,101.7423,101.7818,101.6434,101.7719,10850.0
2025-01-14 11:40:00,102.91,102.92,102.71,102.72,12508.0,101.7719,101.7818,101.5741,101.584,12508.0
2025-01-14 11:50:00,102.71,102.76,102.66,102.71,9313.0,101.5741,101.6236,101.5247,101.5741,9313.0
2025-01-14 12:00:00,102.68,102.78,102.67,102.76,8234.0,101.5445,101.6434,101.5346,101.6236,8234.0
2025-01-14 12:10:00,102.78,102.81,102.72,102.72,16942.0,101.6434,101.673,101.584,101.584,16942.0
2025-01-14 12:20:00,102.73,102.78,102.67,102.73,11055.0,101.5939,101.6434,101.5346,101.5939,11055.0
2025-01-14 12:30:00,102.71,102.83,102.67,102.83,13284.0,101.5741,101.6928,101.5346,101.6928,13284.0
2025-01-14 12:40:00,102.82,102.9,102.81,102.89,8405.0,101.6829,101.762,101.673,101.7522,8405.0
2025-01-14 12:50:00,102.9,102.99,102.9,102.95,14662.0,101.762,101.8511,101.762,101.8115,14662.0
2025-01-14 13:00:00,102.95,103.05,102.94,103.01,6904.0,101.8115,101.9104,101.8016,101.8708,6904.0
2025-01-14 13:10:00,103.01,103.09,102.97,103.06,23965.0,101.8708,101.9499,101.8313,101.9203,23965.0
2025-01-14 13:20:00,103.07,103.19,103.04,103.16,10914.0,101.9302,102.0488,101.9005,102.0192,10914.0
2025-01-14 13:30:00,103.14,103.31,103.14,103.3,9214.0,101.9994,102.1675,101.9994,102.1576,9214.0
2025-01-14 13:40:00,103.3,103.4,103.3,103.39,8477.0,102.1576,102.2565,102.1576,102.2466,8477.0
2025-01-14 13:50:00,103.38,103.47,103.35,103.46,7893.0,102.2367,102.3257,102.2071,102.3159,7893.0
2025-01-14 14:00:00,103.43,103.43,103.33,103.33,10270.0,102.2862,102.2862,102.1873,102.1873,10270.0
2025-01-14 14:10:00,103.33,103.43,103.28,103.41,12266.0,102.1873,102.2862,102.1378,102.2664,12266.0
2025-01-14 14:20:00,103.41,103.42,103.33,103.34,10896.0,102.2664,102.2763,102.1873,102.1972,10896.0
2025-01-14 14:30:00,103.33,103.42,103.33,103.37,18927.0,102.1873,102.2763,102.1873,102.2268,18927.0
2025-01-14 14:40:00,103.36,103.36,103.25,103.25,16988.0,102.217,102.217,102.1082,102.1082,16988.0
2025-01-14 14:50:00,103.25,103.25,103.04,103.09,19544.0,102.1082,102.1082,101.9005,101.9499,19544.0
2025-01-14 15:00:00,103.09,103.18,103.04,103.18,20155.0,101.9499,102.0389,101.9005,102.0389,20155.0
2025-01-14 15:10:00,103.18,103.2,103.12,103.19,30435.0,102.0389,102.0587,101.9796,102.0488,30435.0
2025-01-14 15:20:00,103.19,103.29,103.16,103.24,17782.0,102.0488,102.1477,102.0192,102.0983,17782.0
2025-01-14 15:30:00,103.24,103.29,103.19,103.2,28391.0,102.0983,102.1477,102.0488,102.0587,28391.0
2025-01-14 15:40:00,103.18,103.42,103.17,103.36,28988.0,102.0389,102.2763,102.0291,102.217,28988.0
2025-01-14 15:50:00,103.36,103.68,103.36,103.65,135987.0,102.217,102.5334,102.217,102.5038,135987.0
2025-01-15 09:30:00,105.18,105.18,104.41,104.76,47565.0,104.0168,104.0168,103.2553,103.6015,47565.0
2025-01-15 09:40:00,104.78,104.87,104.51,104.82,12611.0,103.6213,103.7103,103.3542,103.6608,12611.0
2025-01-15 09:50:00,104.82,104.97,104.63,104.97,15815.0,103.6608,103.8092,103.4729,103.8092,15815.0
2025-01-15 10:00:00,104.97,104.97,104.48,104.62,10192.0,103.8092,103.8092,103.3246,103.463,10192.0
2025-01-15 10:10:00,104.64,104.82,104.59,104.75,10832.0,103.4828,103.6608,103.4334,103.5916,10832.0
2025-01-15 10:20:00,104.73,104.74,104.57,104.69,12897.0,103.5718,103.5817,103.4136,103.5323,12897.0
2025-01-15 10:30:00,104.68,104.8,104.45,104.45,8965.0,103.5224,103.641,103.2949,103.2949,8965.0
2025-01-15 10:40:00,104.48,104.73,104.48,104.6,15039.0,103.3246,103.5718,103.3246,103.4432,15039.0
2025-01-15 10:50:00,104.56,104.85,104.55,104.81,7397.0,103.4037,103.6905,103.3938,103.6509,7397.0
2025-01-15 11:00:00,104.85,104.85,104.72,104.84,6770.0,103.6905,103.6905,103.5619,103.6806,6770.0
2025-01-15 11:10:00,104.84,104.91,104.66,104.7,19712.0,103.6806,103.7498,103.5026,103.5421,19712.0
2025-01-15 11:20:00,104.69,104.9,104.68,104.87,16696.0,103.5323,103.7399,103.5224,103.7103,16696.0
2025-01-15 11:30:00,104.82,104.88,104.72,104.79,16560.0,103.6608,103.7201,103.5619,103.6311,16560.0
2025-01-15 11:40:00,104.8,104.81,104.63,104.7,10129.0,103.641,103.6509,103.4729,103.5421,10129.0
2025-01-15 11:50:00,104.71,104.73,104.64,104.65,28987.0,103.552,103.5718,103.4828,103.4927,28987.0
2025-01-15 12:00:00,104.64,104.7,104.57,104.63,13441.0,103.4828,103.5421,103.4136,103.4729,13441.0
2025-01-15 12:10:00,104.64,104.65,104.53,104.57,27487.0,103.4828,103.4927,103.374,103.4136,27487.0
2025-01-15 12:20:00,104.61,104.65,104.51,104.57,17337.0,103.4531,103.4927,103.3542,103.4136,17337.0
2025-01-15 12:30:00,104.57,104.64,104.53,104.61,16255.0,103.4136,103.4828,103.374,103.4531,16255.0
2025-01-15 12:40:00,104.61,104.77,104.61,104.64,44172.0,103.4531,103.6114,103.4531,103.4828,44172.0
2025-01-15 12:50:00,104.63,104.7,104.57,104.57,8191.0,103.4729,103.5421,103.4136,103.4136,8191.0
2025-01-15 13:00:00,104.6,104.72,104.58,104.68,18495.0,103.4432,103.5619,103.4235,103.5224,18495.0
2025-01-15 13:10:00,104.74,104.74,104.64,104.69,15938.0,103.5817,103.5817,103.4828,103.5323,15938.0
2025-01-15 13:20:00,104.7,104.76,104.69,104.75,46811.0,103.5421,103.6015,103.5323,103.5916,46811.0
2025-01-15 13:30:00,104.75,104.89,104.74,104.88,10817.0,103.5916,103.73,103.5817,103.7201,10817.0
2025-01-15 13:40:00,104.88,105.05,104.87,105.01,11337.0,103.7201,103.8883,103.7103,103.8487,11337.0
2025-01-15 13:50:00,105.03,105.09,105.02,105.04,5439.0,103.8685,103.9278,103.8586,103.8784,5439.0
2025-01-15 14:00:00,105.05,105.05,104.93,104.98,13014.0,103.8883,103.8883,103.7696,103.819,13014.0
2025-01-15 14:10:00,105.0,105.05,104.76,104.77,17621.0,103.8388,103.8883,103.6015,103.6114,17621.0
2025-01-15 14:20:00,104.78,104.79,104.68,104.72,13141.0,103.6213,103.6311,103.5224,103.5619,13141.0
2025-01-15 14:30:00,104.73,104.93,104.73,104.89,13433.0,103.5718,103.7696,103.5718,103.73,13433.0
2025-01-15 14:40:00,104.92,104.97,104.79,104.91,10413.0,103.7597,103.8092,103.6311,103.7498,10413.0
2025-01-15 14:50:00,104.9,104.94,104.83,104.89,11238.0,103.7399,103.7795,103.6707,103.73,11238.0
2025-01-15 15:00:00,104.9,105.07,104.88,105.06,11906.0,103.7399,103.908,103.7201,103.8982,11906.0
2025-01-15 15:10:00,105.08,105.09,104.98,105.03,27752.0,103.9179,103.9278,103.819,103.8685,27752.0
2025-01-15 15:20:00,105.03,105.17,104.97,105.0,42598.0,103.8685,104.0069,103.8092,103.8388,42598.0
2025-01-15 15:30:00,104.99,105.03,104.93,104.97,23636.0,103.8289,103.8685,103.7696,103.8092,23636.0
2025-01-15 15:40:00,104.97,105.08,104.91,105.07,26616.0,103.8092,103.9179,103.7498,103.908,26616.0
2025-01-15 15:50:00,105.07,105.13,104.73,104.77,125352.0,103.908,103.9674,103.5718,103.6114,125352.0
2025-01-16 09:30:00,104.91,105.4,104.78,105.39,46579.0,103.7498,104.2344,103.6213,104.2245,46579.0
2025-01-16 09:40:00,105.38,105.39,105.22,105.31,2810.0,104.2146,104.2245,104.0564,104.1454,2810.0
2025-01-16 09:50:00,105.31,105.36,105.16,105.25,10480.0,104.1454,104.1948,103.9971,104.0861,10480.0
2025-01-16 10:00:00,105.25,105.45,105.07,105.45,20575.0,104.0861,104.2838,103.908,104.2838,20575.0
2025-01-16 10:10:00,105.44,105.63,105.42,105.63,19566.0,104.274,104.4619,104.2542,104.4619,19566.0
2025-01-16 10:20:00,105.63,105.77,105.59,105.72,18881.0,104.4619,104.6003,104.4223,104.5509,18881.0
2025-01-16 10:30:00,105.72,105.73,105.52,105.61,14547.0,104.5509,104.5607,104.3531,104.4421,14547.0
2025-01-16 10:40:00,105.61,105.72,105.42,105.69,11458.0,104.4421,104.5509,104.2542,104.5212,11458.0
2025-01-16 10:50:00,105.71,105.79,105.65,105.73,13724.0,104.541,104.6201,104.4816,104.5607,13724.0
2025-01-16 11:00:00,105.73,105.86,105.7,105.72,12265.0,104.5607,104.6893,104.5311,104.5509,12265.0
2025-01-16 11:10:00,105.74,105.78,105.57,105.62,9698.0,104.5706,104.6102,104.4025,104.452,9698.0
2025-01-16 11:20:00,105.64,105.79,105.53,105.77,16907.0,104.4717,104.6201,104.363,104.6003,16907.0
2025-01-16 11:30:00,105.76,105.77,105.61,105.76,14554.0,104.5904,104.6003,104.4421,104.5904,14554.0
2025-01-16 11:40:00,105.76,105.89,105.74,105.89,12748.0,104.5904,104.719,104.5706,104.719,12748.0
2025-01-16 11:50:00,105.88,106.0,105.83,105.94,8837.0,104.7091,104.8278,104.6596,104.7684,8837.0
2025-01-16 12:00:00,105.94,106.03,105.93,105.99,12871.0,104.7684,104.8574,104.7585,104.8179,12871.0
2025-01-16 12:10:00,105.99,105.99,105.82,105.82,8619.0,104.8179,104.8179,104.6498,104.6498,8619.0
2025-01-16 12:20:00,105.87,105.9,105.8,105.86,10424.0,104.6992,104.7289,104.63,104.6893,10424.0
2025-01-16 12:30:00,105.86,105.86,105.76,105.76,8772.0,104.6893,104.6893,104.5904,104.5904,8772.0
2025-01-16 12:40:00,105.76,105.8,105.69,105.78,8473.0,104.5904,104.63,104.5212,104.6102,8473.0
2025-01-16 12:50:00,105.78,105.83,105.72,105.76,13222.0,104.6102,104.6596,104.5509,104.5904,13222.0
2025-01-16 13:00:00,105.76,105.76,105.69,105.7,7466.0,104.5904,104.5904,104.5212,104.5311,7466.0
2025-01-16 13:10:00,105.71,105.75,105.68,105.71,9504.0,104.541,104.5805,104.5113,104.541,9504.0
2025-01-16 13:20:00,105.72,105.78,105.69,105.73,13580.0,104.5509,104.6102,104.5212,104.5607,13580.0
2025-01-16 13:30:00,105.71,105.77,105.67,105.7,11305.0,104.541,104.6003,104.5014,104.5311,11305.0
2025-01-16 13:40:00,105.72,105.78,105.56,105.61,11191.0,104.5509,104.6102,104.3926,104.4421,11191.0
2025-01-16 13:50:00,105.61,105.62,105.45,105.47,12401.0,104.4421,104.452,104.2838,104.3036,12401.0
2025-01-16 14:00:00,105.47,105.47,105.33,105.37,9193.0,104.3036,104.3036,104.1652,104.2047,9193.0
2025-01-16 14:10:00,105.38,105.43,105.31,105.43,11879.0,104.2146,104.2641,104.1454,104.2641,11879.0
2025-01-16 14:20:00,105.42,105.52,105.35,105.48,11524.0,104.2542,104.3531,104.185,104.3135,11524.0
2025-01-16 14:30:00,105.49,105.54,105.44,105.44,15473.0,104.3234,104.3729,104.274,104.274,15473.0
2025-01-16 14:40:00,105.45,105.46,105.29,105.29,19874.0,104.2838,104.2937,104.1256,104.1256,19874.0
2025-01-16 14:50:00,105.29,105.37,105.25,105.31,19448.0,104.1256,104.2047,104.0861,104.1454,19448.0
2025-01-16 15:00:00,105.32,105.41,105.31,105.39,12463.0,104.1553,104.2443,104.1454,104.2245,12463.0
2025-01-16 15:10:00,105.39,105.4,105.3,105.31,26859.0,104.2245,104.2344,104.1355,104.1454,26859.0
2025-01-16 15:20:00,105.31,105.41,105.3,105.34,20757.0,104.1454,104.2443,104.1355,104.1751,20757.0
2025-01-16 15:30:00,105.35,105.69,105.35,105.68,24466.0,104.185,104.5212,104.185,104.5113,24466.0
2025-01-16 15:40:00,105.68,105.89,105.68,105.89,28920.0,104.5113,104.719,104.5113,104.719,28920.0
2025-01-16 15:50:00,105.87,106.0,105.83,105.93,100604.0,104.6992,104.8278,104.6596,104.7585,100604.0
2025-01-17 09:30:00,105.94,106.12,104.72,106.03,312416.0,104.7684,104.9464,103.5619,104.8574,312416.0
2025-01-17 09:40:00,106.12,106.7,106.11,106.66,28630.0,104.9464,105.52,104.9365,105.4805,28630.0
2025-01-17 09:50:00,106.66,106.77,106.52,106.72,9166.0,105.4805,105.5892,105.342,105.5398,9166.0
2025-01-17 10:00:00,106.73,106.77,106.28,106.36,20356.0,105.5497,105.5892,105.1047,105.1838,20356.0
2025-01-17 10:10:00,106.38,106.45,106.28,106.43,11470.0,105.2036,105.2728,105.1047,105.253,11470.0
2025-01-17 10:20:00,106.43,106.6,106.41,106.57,13309.0,105.253,105.4211,105.2332,105.3915,13309.0
2025-01-17 10:30:00,106.57,106.7,106.47,106.65,12910.0,105.3915,105.52,105.2926,105.4706,12910.0
2025-01-17 10:40:00,106.65,106.65,106.5,106.57,9198.0,105.4706,105.4706,105.3222,105.3915,9198.0
2025-01-17 10:50:00,106.58,106.76,106.57,106.61,22514.0,105.4013,105.5794,105.3915,105.431,22514.0
2025-01-17 11:00:00,106.59,106.66,106.49,106.66,12047.0,105.4112,105.4805,105.3123,105.4805,12047.0
2025-01-17 11:10:00,106.66,106.84,106.56,106.8,16713.0,105.4805,105.6585,105.3816,105.6189,16713.0
2025-01-17 11:20:00,106.8,106.8,106.56,106.56,20689.0,105.6189,105.6189,105.3816,105.3816,20689.0
2025-01-17 11:30:00,106.59,106.73,106.58,106.63,20288.0,105.4112,105.5497,105.4013,105.4508,20288.0
2025-01-17 11:40:00,106.65,106.8,106.64,106.77,24047.0,105.4706,105.6189,105.4607,105.5892,24047.0
2025-01-17 11:50:00,106.77,106.77,106.62,106.7,17555.0,105.5892,105.5892,105.4409,105.52,17555.0
2025-01-17 12:00:00,106.71,106.71,106.61,106.62,12119.0,105.5299,105.5299,105.431,105.4409,12119.0
2025-01-17 12:10:00,106.59,106.75,106.59,106.74,9159.0,105.4112,105.5695,105.4112,105.5596,9159.0
2025-01-17 12:20:00,106.77,106.8,106.6,106.63,14623.0,105.5892,105.6189,105.4211,105.4508,14623.0
2025-01-17 12:30:00,106.63,106.63,106.53,106.61,22950.0,105.4508,105.4508,105.3519,105.431,22950.0
2025-01-17 12:40:00,106.63,106.64,106.49,106.64,15193.0,105.4508,105.4607,105.3123,105.4607,15193.0
2025-01-17 12:50:00,106.64,106.68,106.49,106.52,16044.0,105.4607,105.5002,105.3123,105.342,16044.0
2025-01-17 13:00:00,106.52,106.52,106.42,106.48,16615.0,105.342,105.342,105.2431,105.3025,16615.0
2025-01-17 13:10:00,106.46,106.51,106.3,106.32,14653.0,105.2827,105.3321,105.1244,105.1442,14653.0
2025-01-17 13:20:00,106.34,106.42,106.26,106.39,20737.0,105.164,105.2431,105.0849,105.2135,20737.0
2025-01-17 13:30:00,106.39,106.44,106.35,106.4,12379.0,105.2135,105.2629,105.1739,105.2233,12379.0
2025-01-17 13:40:00,106.41,106.45,106.35,106.4,12186.0,105.2332,105.2728,105.1739,105.2233,12186.0
2025-01-17 13:50:00,106.39,106.39,106.29,106.33,17349.0,105.2135,105.2135,105.1146,105.1541,17349.0
2025-01-17 14:00:00,106.34,106.35,106.24,106.29,19927.0,105.164,105.1739,105.0651,105.1146,19927.0
2025-01-17 14:10:00,106.32,106.33,106.22,106.23,18354.0,105.1442,105.1541,105.0453,105.0552,18354.0
2025-01-17 14:20:00,106.23,106.38,106.22,106.31,11682.0,105.0552,105.2036,105.0453,105.1343,11682.0
2025-01-17 14:30:00,106.3,106.42,106.28,106.31,22508.0,105.1244,105.2431,105.1047,105.1343,22508.0
2025-01-17 14:40:00,106.31,106.37,106.27,106.36,16297.0,105.1343,105.1937,105.0948,105.1838,16297.0
2025-01-17 14:50:00,106.37,106.47,106.36,106.43,16258.0,105.1937,105.2926,105.1838,105.253,16258.0
2025-01-17 15:00:00,106.42,106.42,106.22,106.23,19269.0,105.2431,105.2431,105.0453,105.0552,19269.0
2025-01-17 15:10:00,106.24,106.33,106.19,106.23,17694.0,105.0651,105.1541,105.0157,105.0552,17694.0
2025-01-17 15:20:00,106.27,106.29,106.21,106.26,18465.0,105.0948,105.1146,105.0354,105.0849,18465.0
2025-01-17 15:30:00,106.26,106.3,106.19,106.3,24468.0,105.0849,105.1244,105.0157,105.1244,24468.0
2025-01-17 15:40:00,106.29,106.43,106.18,106.41,47178.0,105.1146,105.253,105.0058,105.2332,47178.0
2025-01-17 15:50:00,106.42,106.58,106.34,106.47,115438.0,105.2431,105.4013,105.164,105.2926,115438.0
2025-01-21 09:30:00,106.32,106.97,105.76,106.95,45047.0,105.1442,105.787,104.5904,105.7673,45047.0
2025-01-21 09:40:00,107.0,107.21,106.91,106.96,15426.0,105.8167,106.0244,105.7277,105.7771,15426.0
2025-01-21 09:50:00,106.95,107.07,106.81,107.04,14961.0,105.7673,105.8859,105.6288,105.8563,14961.0
2025-01-21 10:00:00,107.04,107.08,106.9,107.03,32849.0,105.8563,105.8958,105.7178,105.8464,32849.0
2025-01-21 10:10:00,107.03,107.1,106.87,106.87,13695.0,105.8464,105.9156,105.6881,105.6881,13695.0
2025-01-21 10:20:00,106.91,106.92,106.66,106.73,9621.0,105.7277,105.7376,105.4805,105.5497,9621.0
2025-01-21 10:30:00,106.75,106.84,106.59,106.69,12910.0,105.5695,105.6585,105.4112,105.5101,12910.0
2025-01-21 10:40:00,106.71,106.72,106.57,106.61,9848.0,105.5299,105.5398,105.3915,105.431,9848.0
2025-01-21 10:50:00,106.64,106.72,106.54,106.68,18888.0,105.4607,105.5398,105.3618,105.5002,18888.0
2025-01-21 11:00:00,106.74,106.85,106.72,106.8,17295.0,105.5596,105.6684,105.5398,105.6189,17295.0
2025-01-21 11:10:00,106.8,106.95,106.77,106.94,7762.0,105.6189,105.7673,105.5892,105.7574,7762.0
2025-01-21 11:20:00,106.96,107.09,106.92,107.05,8176.0,105.7771,105.9057,105.7376,105.8662,8176.0
2025-01-21 11:30:00,107.04,107.07,106.82,106.82,10602.0,105.8563,105.8859,105.6387,105.6387,10602.0
2025-01-21 11:40:00,106.79,106.84,106.58,106.68,11060.0,105.609,105.6585,105.4013,105.5002,11060.0
2025-01-21 11:50:00,106.68,106.72,106.55,106.57,9962.0,105.5002,105.5398,105.3717,105.3915,9962.0
2025-01-21 12:00:00,106.58,106.63,106.47,106.57,15986.0,105.4013,105.4508,105.2926,105.3915,15986.0
2025-01-21 12:10:00,106.56,106.58,106.47,106.55,14745.0,105.3816,105.4013,105.2926,105.3717,14745.0
2025-01-21 12:20:00,106.53,106.56,106.46,106.51,10344.0,105.3519,105.3816,105.2827,105.3321,10344.0
2025-01-21 12:30:00,106.51,106.54,106.44,106.46,13139.0,105.3321,105.3618,105.2629,105.2827,13139.0
2025-01-21 12:40:00,106.47,106.52,106.42,106.44,8482.0,105.2926,105.342,105.2431,105.2629,8482.0
2025-01-21 12:50:00,106.48,106.5,106.42,106.47,10007.0,105.3025,105.3222,105.2431,105.2926,10007.0
2025-01-21 13:00:00,106.49,106.55,106.4,106.51,8811.0,105.3123,105.3717,105.2233,105.3321,8811.0
2025-01-21 13:10:00,106.51,106.51,106.41,106.48,9493.0,105.3321,105.3321,105.2332,105.3025,9493.0
2025-01-21 13:20:00,106.51,106.57,106.45,106.52,7935.0,105.3321,105.3915,105.2728,105.342,7935.0
2025-01-21 13:30:00,106.52,106.64,106.49,106.6,10297.0,105.342,105.4607,105.3123,105.4211,10297.0
2025-01-21 13:40:00,106.61,106.67,106.53,106.59,7365.0,105.431,105.4904,105.3519,105.4112,7365.0
2025-01-21 13:50:00,106.59,106.65,106.57,106.64,5322.0,105.4112,105.4706,105.3915,105.4607,5322.0
2025-01-21 14:00:00,106.64,106.65,106.5,106.64,10459.0,105.4607,105.4706,105.3222,105.4607,10459.0
2025-01-21 14:10:00,106.65,106.7,106.62,106.66,9449.0,105.4706,105.52,105.4409,105.4805,9449.0
2025-01-21 14:20:00,106.66,106.76,106.57,106.6,11491.0,105.4805,105.5794,105.3915,105.4211,11491.0
2025-01-21 14:30:00,106.59,106.6,106.49,106.49,6339.0,105.4112,105.4211,105.3123,105.3123,6339.0
2025-01-21 14:40:00,106.47,106.51,106.44,106.46,7527.0,105.2926,105.3321,105.2629,105.2827,7527.0
2025-01-21 14:50:00,106.46,106.62,106.44,106.62,10278.0,105.2827,105.4409,105.2629,105.4409,10278.0
2025-01-21 15:00:00,106.62,106.66,106.56,106.57,12298.0,105.4409,105.4805,105.3816,105.3915,12298.0
2025-01-21 15:10:00,106.57,106.66,106.57,106.65,18489.0,105.3915,105.4805,105.3915,105.4706,18489.0
2025-01-21 15:20:00,106.65,106.7,106.64,106.67,13191.0,105.4706,105.52,105.4607,105.4904,13191.0
2025-01-21 15:30:00,106.68,106.69,106.6,106.64,27815.0,105.5002,105.5101,105.4211,105.4607,27815.0
2025-01-21 15:40:00,106.63,106.64,106.5,106.59,31566.0,105.4508,105.4607,105.3222,105.4112,31566.0
2025-01-21 15:50:00,106.58,106.65,106.3,106.39,101676.0,105.4013,105.4706,105.1244,105.2135,101676.0
2025-01-22 09:30:00,106.33,106.39,105.57,106.04,100484.0,105.1541,105.2135,104.4025,104.8673,100484.0
2025-01-22 09:40:00,106.04,106.21,105.67,105.7,14968.0,104.8673,105.0354,104.5014,104.5311,14968.0
2025-01-22 09:50:00,105.69,105.77,105.33,105.48,22702.0,104.5212,104.6003,104.1652,104.3135,22702.0
2025-01-22 10:00:00,105.49,105.74,105.44,105.65,17168.0,104.3234,104.5706,104.274,104.4816,17168.0
2025-01-22 10:10:00,105.65,105.81,105.54,105.74,13420.0,104.4816,104.6399,104.3729,104.5706,13420.0
2025-01-22 10:20:00,105.72,105.81,105.58,105.58,13479.0,104.5509,104.6399,104.4124,104.4124,13479.0
2025-01-22 10:30:00,105.63,105.66,105.37,105.44,16424.0,104.4619,104.4915,104.2047,104.274,16424.0
2025-01-22 10:40:00,105.41,105.63,105.35,105.35,17928.0,104.2443,104.4619,104.185,104.185,17928.0
2025-01-22 10:50:00,105.35,105.66,105.34,105.65,17643.0,104.185,104.4915,104.1751,104.4816,17643.0
2025-01-22 11:00:00,105.7,105.71,105.36,105.42,11316.0,104.5311,104.541,104.1948,104.2542,11316.0
2025-01-22 11:10:00,105.42,105.44,105.33,105.38,16899.0,104.2542,104.274,104.1652,104.2146,16899.0
2025-01-22 11:20:00,105.37,105.4,105.19,105.31,43265.0,104.2047,104.2344,104.0267,104.1454,43265.0
2025-01-22 11:30:00,105.32,105.39,105.32,105.32,13367.0,104.1553,104.2245,104.1553,104.1553,13367.0
2025-01-22 11:40:00,105.32,105.36,105.23,105.32,30451.0,104.1553,104.1948,104.0663,104.1553,30451.0
2025-01-22 11:50:00,105.32,105.32,105.08,105.08,14172.0,104.1553,104.1553,103.9179,103.9179,14172.0
2025-01-22 12:00:00,105.07,105.07,104.78,104.79,12922.0,103.908,103.908,103.6213,103.6311,12922.0
2025-01-22 12:10:00,104.82,104.98,104.76,104.98,16958.0,103.6608,103.819,103.6015,103.819,16958.0
2025-01-22 12:20:00,105.0,105.02,104.91,104.93,10389.0,103.8388,103.8586,103.7498,103.7696,10389.0
2025-01-22 12:30:00,104.93,105.03,104.91,105.03,13931.0,103.7696,103.8685,103.7498,103.8685,13931.0
2025-01-22 12:40:00,105.04,105.04,104.96,104.97,10592.0,103.8784,103.8784,103.7993,103.8092,10592.0
2025-01-22 12:50:00,104.96,104.96,104.74,104.79,11235.0,103.7993,103.7993,103.5817,103.6311,11235.0
2025-01-22 13:00:00,104.79,104.8,104.69,104.79,10268.0,103.6311,103.641,103.5323,103.6311,10268.0
2025-01-22 13:10:00,104.78,104.99,104.77,104.98,11224.0,103.6213,103.8289,103.6114,103.819,11224.0
2025-01-22 13:20:00,104.98,105.17,104.98,105.17,13468.0,103.819,104.0069,103.819,104.0069,13468.0
2025-01-22 13:30:00,105.17,105.17,105.02,105.07,10403.0,104.0069,104.0069,103.8586,103.908,10403.0
2025-01-22 13:40:00,105.06,105.15,105.06,105.08,15598.0,103.8982,103.9872,103.8982,103.9179,15598.0
2025-01-22 13:50:00,105.08,105.11,104.89,104.91,16766.0,103.9179,103.9476,103.73,103.7498,16766.0
2025-01-22 14:00:00,104.91,105.04,104.84,105.02,25349.0,103.7498,103.8784,103.6806,103.8586,25349.0
2025-01-22 14:10:00,105.03,105.04,104.96,104.99,13270.0,103.8685,103.8784,103.7993,103.8289,13270.0
2025-01-22 14:20:00,104.98,105.03,104.92,104.94,16485.0,103.819,103.8685,103.7597,103.7795,16485.0
2025-01-22 14:30:00,104.95,105.11,104.95,105.09,12623.0,103.7894,103.9476,103.7894,103.9278,12623.0
2025-01-22 14:40:00,105.09,105.12,105.08,105.09,11350.0,103.9278,103.9575,103.9179,103.9278,11350.0
2025-01-22 14:50:00,105.09,105.14,105.08,105.11,17743.0,103.9278,103.9773,103.9179,103.9476,17743.0
2025-01-22 15:00:00,105.11,105.16,105.11,105.15,23448.0,103.9476,103.9971,103.9476,103.9872,23448.0
2025-01-22 15:10:00,105.15,105.16,105.04,105.05,22195.0,103.9872,103.9971,103.8784,103.8883,22195.0
2025-01-22 15:20:00,105.05,105.11,105.01,105.03,18787.0,103.8883,103.9476,103.8487,103.8685,18787.0
2025-01-22 15:30:00,105.03,105.03,104.77,104.78,29663.0,103.8685,103.8685,103.6114,103.6213,29663.0
2025-01-22 15:40:00,104.77,104.77,104.46,104.48,54704.0,103.6114,103.6114,103.3048,103.3246,54704.0
2025-01-22 15:50:00,104.49,104.58,104.12,104.3,253145.0,103.3345,103.4235,102.9686,103.1466,253145.0
2025-01-23 09:30:00,104.44,104.82,104.0,104.5,36381.0,103.285,103.6608,102.8499,103.3444,36381.0
2025-01-23 09:40:00,104.5,104.9,104.5,104.72,13697.0,103.3444,103.7399,103.3444,103.5619,13697.0
2025-01-23 09:50:00,104.67,104.86,104.61,104.86,13825.0,103.5125,103.7004,103.4531,103.7004,13825.0
2025-01-23 10:00:00,104.9,105.0,104.82,104.84,16850.0,103.7399,103.8388,103.6608,103.6806,16850.0
2025-01-23 10:10:00,104.82,104.82,104.57,104.63,17984.0,103.6608,103.6608,103.4136,103.4729,17984.0
2025-01-23 10:20:00,104.66,104.66,104.5,104.5,12221.0,103.5026,103.5026,103.3444,103.3444,12221.0
2025-01-23 10:30:00,104.5,104.69,104.46,104.51,12462.0,103.3444,103.5323,103.3048,103.3542,12462.0
2025-01-23 10:40:00,104.48,104.64,104.44,104.53,10513.0,103.3246,103.4828,103.285,103.374,10513.0
2025-01-23 10:50:00,104.55,104.62,104.42,104.48,73759.0,103.3938,103.463,103.2652,103.3246,73759.0
2025-01-23 11:00:00,104.51,104.55,104.36,104.39,26179.0,103.3542,103.3938,103.2059,103.2356,26179.0
2025-01-23 11:10:00,104.4,104.4,104.3,104.4,9933.0,103.2455,103.2455,103.1466,103.2455,9933.0
2025-01-23 11:20:00,104.44,104.52,104.4,104.4,14712.0,103.285,103.3641,103.2455,103.2455,14712.0
2025-01-23 11:30:00,104.4,104.41,104.23,104.38,11760.0,103.2455,103.2553,103.0773,103.2257,11760.0
2025-01-23 11:40:00,104.38,104.49,104.38,104.44,7463.0,103.2257,103.3345,103.2257,103.285,7463.0
2025-01-23 11:50:00,104.44,104.45,104.36,104.37,10139.0,103.285,103.2949,103.2059,103.2158,10139.0
2025-01-23 12:00:00,104.37,104.54,104.37,104.49,11809.0,103.2158,103.3839,103.2158,103.3345,11809.0
2025-01-23 12:10:00,104.48,104.51,104.38,104.4,15804.0,103.3246,103.3542,103.2257,103.2455,15804.0
2025-01-23 12:20:00,104.41,104.43,104.34,104.43,11204.0,103.2553,103.2751,103.1861,103.2751,11204.0
2025-01-23 12:30:00,104.47,104.52,104.41,104.49,9478.0,103.3147,103.3641,103.2553,103.3345,9478.0
2025-01-23 12:40:00,104.49,104.57,104.48,104.5,10535.0,103.3345,103.4136,103.3246,103.3444,10535.0
2025-01-23 12:50:00,104.5,104.54,104.47,104.51,9550.0,103.3444,103.3839,103.3147,103.3542,9550.0
2025-01-23 13:00:00,104.52,104.55,104.46,104.51,9028.0,103.3641,103.3938,103.3048,103.3542,9028.0
2025-01-23 13:10:00,104.52,104.54,104.47,104.49,11528.0,103.3641,103.3839,103.3147,103.3345,11528.0
2025-01-23 13:20:00,104.49,104.5,104.38,104.39,15739.0,103.3345,103.3444,103.2257,103.2356,15739.0
2025-01-23 13:30:00,104.38,104.39,104.3,104.35,14863.0,103.2257,103.2356,103.1466,103.196,14863.0
2025-01-23 13:40:00,104.31,104.4,104.31,104.35,13698.0,103.1565,103.2455,103.1565,103.196,13698.0
2025-01-23 13:50:00,104.35,104.35,104.26,104.27,16830.0,103.196,103.196,103.107,103.1169,16830.0
2025-01-23 14:00:00,104.29,104.44,104.25,104.42,18602.0,103.1367,103.285,103.0971,103.2652,18602.0
2025-01-23 14:10:00,104.43,104.5,104.37,104.37,14833.0,103.2751,103.3444,103.2158,103.2158,14833.0
2025-01-23 14:20:00,104.36,104.42,104.3,104.36,10654.0,103.2059,103.2652,103.1466,103.2059,10654.0
2025-01-23 14:30:00,104.35,104.4,104.24,104.25,16556.0,103.196,103.2455,103.0872,103.0971,16556.0
2025-01-23 14:40:00,104.29,104.32,104.2,104.26,10858.0,103.1367,103.1663,103.0477,103.107,10858.0
2025-01-23 14:50:00,104.26,104.31,104.18,104.18,15792.0,103.107,103.1565,103.0279,103.0279,15792.0
2025-01-23 15:00:00,104.17,104.28,104.17,104.28,21495.0,103.018,103.1268,103.018,103.1268,21495.0
2025-01-23 15:10:00,104.28,104.44,104.27,104.43,18270.0,103.1268,103.285,103.1169,103.2751,18270.0
2025-01-23 15:20:00,104.43,104.43,104.33,104.33,15378.0,103.2751,103.2751,103.1762,103.1762,15378.0
2025-01-23 15:30:00,104.33,104.38,104.31,104.36,36638.0,103.1762,103.2257,103.1565,103.2059,36638.0
2025-01-23 15:40:00,104.36,104.45,104.3,104.42,35237.0,103.2059,103.2949,103.1466,103.2652,35237.0
2025-01-23 15:50:00,104.41,104.51,104.34,104.47,144968.0,103.2553,103.3542,103.1861,103.3147,144968.0
2025-01-24 09:30:00,104.34,105.09,104.0,105.05,24440.0,103.1861,103.9278,102.8499,103.8883,24440.0
2025-01-24 09:40:00,105.09,105.15,104.98,105.04,17248.0,103.9278,103.9872,103.819,103.8784,17248.0
2025-01-24 09:50:00,105.06,105.18,104.93,105.13,12855.0,103.8982,104.0168,103.7696,103.9674,12855.0
2025-01-24 10:00:00,105.18,105.29,105.04,105.19,10496.0,104.0168,104.1256,103.8784,104.0267,10496.0
2025-01-24 10:10:00,105.23,105.38,105.14,105.31,10777.0,104.0663,104.2146,103.9773,104.1454,10777.0
2025-01-24 10:20:00,105.32,105.38,105.28,105.35,6182.0,104.1553,104.2146,104.1157,104.185,6182.0
2025-01-24 10:30:00,105.35,105.35,105.17,105.2,9205.0,104.185,104.185,104.0069,104.0366,9205.0
2025-01-24 10:40:00,105.2,105.25,105.17,105.25,9623.0,104.0366,104.0861,104.0069,104.0861,9623.0
2025-01-24 10:50:00,105.25,105.26,105.12,105.14,9784.0,104.0861,104.0959,103.9575,103.9773,9784.0
2025-01-24 11:00:00,105.15,105.31,105.14,105.22,8443.0,103.9872,104.1454,103.9773,104.0564,8443.0
2025-01-24 11:10:00,105.24,105.24,105.15,105.22,11284.0,104.0762,104.0762,103.9872,104.0564,11284.0
2025-01-24 11:20:00,105.25,105.25,105.09,105.11,20757.0,104.0861,104.0861,103.9278,103.9476,20757.0
2025-01-24 11:30:00,105.11,105.24,105.11,105.2,10209.0,103.9476,104.0762,103.9476,104.0366,10209.0
2025-01-24 11:40:00,105.2,105.22,105.04,105.04,10181.0,104.0366,104.0564,103.8784,103.8784,10181.0
2025-01-24 11:50:00,105.05,105.19,105.05,105.14,10545.0,103.8883,104.0267,103.8883,103.9773,10545.0
2025-01-24 12:00:00,105.17,105.17,105.05,105.11,10987.0,104.0069,104.0069,103.8883,103.9476,10987.0
2025-01-24 12:10:00,105.09,105.1,104.97,105.0,7040.0,103.9278,103.9377,103.8092,103.8388,7040.0
2025-01-24 12:20:00,105.01,105.14,104.97,105.09,9899.0,103.8487,103.9773,103.8092,103.9278,9899.0
2025-01-24 12:30:00,105.09,105.15,105.05,105.13,6368.0,103.9278,103.9872,103.8883,103.9674,6368.0
2025-01-24 12:40:00,105.13,105.16,105.06,105.09,9010.0,103.9674,103.9971,103.8982,103.9278,9010.0
2025-01-24 12:50:00,105.07,105.16,105.07,105.09,7902.0,103.908,103.9971,103.908,103.9278,7902.0
2025-01-24 13:00:00,105.09,105.13,105.06,105.11,4464.0,103.9278,103.9674,103.8982,103.9476,4464.0
2025-01-24 13:10:00,105.1,105.1,105.0,105.03,8187.0,103.9377,103.9377,103.8388,103.8685,8187.0
2025-01-24 13:20:00,105.03,105.04,104.93,105.0,10039.0,103.8685,103.8784,103.7696,103.8388,10039.0
2025-01-24 13:30:00,105.02,105.1,105.01,105.03,7657.0,103.8586,103.9377,103.8487,103.8685,7657.0
2025-01-24 13:40:00,105.05,105.06,104.92,104.92,8836.0,103.8883,103.8982,103.7597,103.7597,8836.0
2025-01-24 13:50:00,104.95,104.96,104.84,104.88,8580.0,103.7894,103.7993,103.6806,103.7201,8580.0
2025-01-24 14:00:00,104.89,104.94,104.88,104.92,10983.0,103.73,103.7795,103.7201,103.7597,10983.0
2025-01-24 14:10:00,104.93,104.96,104.88,104.94,10391.0,103.7696,103.7993,103.7201,103.7795,10391.0
2025-01-24 14:20:00,104.93,104.94,104.86,104.9,13257.0,103.7696,103.7795,103.7004,103.7399,13257.0
2025-01-24 14:30:00,104.91,104.93,104.85,104.85,9737.0,103.7498,103.7696,103.6905,103.6905,9737.0
2025-01-24 14:40:00,104.86,104.96,104.86,104.96,11117.0,103.7004,103.7993,103.7004,103.7993,11117.0
2025-01-24 14:50:00,104.96,104.99,104.86,104.87,10348.0,103.7993,103.8289,103.7004,103.7103,10348.0
2025-01-24 15:00:00,104.87,104.96,104.87,104.9,15375.0,103.7103,103.7993,103.7103,103.7399,15375.0
2025-01-24 15:10:00,104.9,105.06,104.89,105.04,11959.0,103.7399,103.8982,103.73,103.8784,11959.0
2025-01-24 15:20:00,105.04,105.06,104.97,104.98,13519.0,103.8784,103.8982,103.8092,103.819,13519.0
2025-01-24 15:30:00,104.99,104.99,104.88,104.96,15903.0,103.8289,103.8289,103.7201,103.7993,15903.0
2025-01-24 15:40:00,104.96,105.01,104.91,104.99,36253.0,103.7993,103.8487,103.7498,103.8289,36253.0
2025-01-24 15:50:00,105.01,105.01,104.71,104.89,96864.0,103.8487,103.8487,103.552,103.73,96864.0
2025-01-27 09:30:00,105.92,106.46,105.6,106.39,37077.0,104.7486,105.2827,104.4322,105.2135,37077.0
2025-01-27 09:40:00,106.24,106.28,105.76,105.84,10921.0,105.0651,105.1047,104.5904,104.6695,10921.0
2025-01-27 09:50:00,105.84,106.0,105.73,105.94,10550.0,104.6695,104.8278,104.5607,104.7684,10550.0
2025-01-27 10:00:00,106.04,106.24,105.98,106.18,13295.0,104.8673,105.0651,104.808,105.0058,13295.0
2025-01-27 10:10:00,106.26,106.26,106.02,106.18,14549.0,105.0849,105.0849,104.8475,105.0058,14549.0
2025-01-27 10:20:00,106.13,106.35,106.13,106.18,11337.0,104.9563,105.1739,104.9563,105.0058,11337.0
2025-01-27 10:30:00,106.16,106.26,105.89,105.91,9187.0,104.986,105.0849,104.719,104.7388,9187.0
2025-01-27 10:40:00,105.91,106.15,105.9,106.12,11929.0,104.7388,104.9761,104.7289,104.9464,11929.0
2025-01-27 10:50:00,106.13,106.19,106.03,106.06,12258.0,104.9563,105.0157,104.8574,104.8871,12258.0
2025-01-27 11:00:00,106.03,106.19,105.9,106.19,16739.0,104.8574,105.0157,104.7289,105.0157,16739.0
2025-01-27 11:10:00,106.11,106.25,106.1,106.22,10062.0,104.9365,105.075,104.9267,105.0453,10062.0
2025-01-27 11:20:00,106.22,106.48,106.22,106.46,11769.0,105.0453,105.3025,105.0453,105.2827,11769.0
2025-01-27 11:30:00,106.46,106.75,106.43,106.64,14484.0,105.2827,105.5695,105.253,105.4607,14484.0
2025-01-27 11:40:00,106.65,106.7,106.56,106.58,16155.0,105.4706,105.52,105.3816,105.4013,16155.0
2025-01-27 11:50:00,106.57,106.67,106.51,106.6,14826.0,105.3915,105.4904,105.3321,105.4211,14826.0
2025-01-27 12:00:00,106.6,106.66,106.53,106.66,13133.0,105.4211,105.4805,105.3519,105.4805,13133.0
2025-01-27 12:10:00,106.67,106.79,106.67,106.76,12342.0,105.4904,105.609,105.4904,105.5794,12342.0
2025-01-27 12:20:00,106.79,106.91,106.79,106.84,13399.0,105.609,105.7277,105.609,105.6585,13399.0
2025-01-27 12:30:00,106.83,106.89,106.8,106.86,7539.0,105.6486,105.7079,105.6189,105.6783,7539.0
2025-01-27 12:40:00,106.86,107.0,106.82,106.82,14574.0,105.6783,105.8167,105.6387,105.6387,14574.0
2025-01-27 12:50:00,106.84,106.87,106.76,106.83,10389.0,105.6585,105.6881,105.5794,105.6486,10389.0
2025-01-27 13:00:00,106.82,106.83,106.72,106.75,10566.0,105.6387,105.6486,105.5398,105.5695,10566.0
2025-01-27 13:10:00,106.74,106.86,106.71,106.8,10420.0,105.5596,105.6783,105.5299,105.6189,10420.0
2025-01-27 13:20:00,106.79,106.93,106.75,106.93,30678.0,105.609,105.7475,105.5695,105.7475,30678.0
2025-01-27 13:30:00,106.93,106.93,106.72,106.75,11384.0,105.7475,105.7475,105.5398,105.5695,11384.0
2025-01-27 13:40:00,106.75,106.94,106.75,106.94,15670.0,105.5695,105.7574,105.5695,105.7574,15670.0
2025-01-27 13:50:00,106.93,106.98,106.89,106.94,18837.0,105.7475,105.7969,105.7079,105.7574,18837.0
2025-01-27 14:00:00,106.94,107.17,106.94,107.17,20476.0,105.7574,105.9848,105.7574,105.9848,20476.0
2025-01-27 14:10:00,107.17,107.2,107.14,107.19,7384.0,105.9848,106.0145,105.9552,106.0046,7384.0
2025-01-27 14:20:00,107.21,107.37,107.21,107.36,11930.0,106.0244,106.1826,106.0244,106.1727,11930.0
2025-01-27 14:30:00,107.36,107.52,107.34,107.51,15703.0,106.1727,106.331,106.1529,106.3211,15703.0
2025-01-27 14:40:00,107.49,107.57,107.47,107.51,16516.0,106.3013,106.3804,106.2815,106.3211,16516.0
2025-01-27 14:50:00,107.5,107.6,107.44,107.47,15682.0,106.3112,106.4101,106.2518,106.2815,15682.0
2025-01-27 15:00:00,107.51,107.57,107.25,107.27,15667.0,106.3211,106.3804,106.0639,106.0837,15667.0
2025-01-27 15:10:00,107.3,107.47,107.28,107.45,18258.0,106.1134,106.2815,106.0936,106.2617,18258.0
2025-01-27 15:20:00,107.46,107.56,107.46,107.46,16365.0,106.2716,106.3705,106.2716,106.2716,16365.0
2025-01-27 15:30:00,107.46,107.51,107.4,107.45,18667.0,106.2716,106.3211,106.2123,106.2617,18667.0
2025-01-27 15:40:00,107.47,107.7,107.47,107.51,27055.0,106.2815,106.509,106.2815,106.3211,27055.0
2025-01-27 15:50:00,107.53,108.19,107.53,108.19,204638.0,106.3408,106.9935,106.3408,106.9935,204638.0
2025-01-28 09:30:00,107.81,108.51,107.32,108.51,31643.0,106.6177,107.31,106.1332,107.31,31643.0
2025-01-28 09:40:00,108.51,108.63,108.04,108.12,16954.0,107.31,107.4287,106.8452,106.9243,16954.0
2025-01-28 09:50:00,108.07,108.35,107.94,108.31,18232.0,106.8749,107.1518,106.7463,107.1122,18232.0
2025-01-28 10:00:00,108.3,108.38,108.13,108.17,16028.0,107.1023,107.1814,106.9342,106.9738,16028.0
2025-01-28 10:10:00,108.16,108.27,107.92,107.99,14767.0,106.9639,107.0727,106.7265,106.7958,14767.0
2025-01-28 10:20:00,107.99,108.01,107.78,107.78,10612.0,106.7958,106.8155,106.5881,106.5881,10612.0
2025-01-28 10:30:00,107.73,107.95,107.63,107.89,10861.0,106.5386,106.7562,106.4397,106.6969,10861.0
2025-01-28 10:40:00,107.9,108.12,107.88,108.09,11968.0,106.7068,106.9243,106.687,106.8947,11968.0
2025-01-28 10:50:00,108.09,108.36,108.07,108.26,13603.0,106.8947,107.1617,106.8749,107.0628,13603.0
2025-01-28 11:00:00,108.26,108.39,108.19,108.25,10282.0,107.0628,107.1913,106.9935,107.0529,10282.0
2025-01-28 11:10:00,108.27,108.32,108.19,108.19,8771.0,107.0727,107.1221,106.9935,106.9935,8771.0
2025-01-28 11:20:00,108.17,108.17,107.62,107.66,17388.0,106.9738,106.9738,106.4298,106.4694,17388.0
2025-01-28 11:30:00,107.62,107.67,107.28,107.3,13603.0,106.4298,106.4793,106.0936,106.1134,13603.0
2025-01-28 11:40:00,107.3,107.6,107.3,107.58,9419.0,106.1134,106.4101,106.1134,106.3903,9419.0
2025-01-28 11:50:00,107.62,107.62,107.37,107.42,11149.0,106.4298,106.4298,106.1826,106.2321,11149.0
2025-01-28 12:00:00,107.44,107.46,107.22,107.38,12802.0,106.2518,106.2716,106.0343,106.1925,12802.0
2025-01-28 12:10:00,107.42,107.44,107.29,107.31,10582.0,106.2321,106.2518,106.1035,106.1233,10582.0
2025-01-28 12:20:00,107.31,107.38,107.21,107.3,10749.0,106.1233,106.1925,106.0244,106.1134,10749.0
2025-01-28 12:30:00,107.33,107.38,107.22,107.22,9279.0,106.1431,106.1925,106.0343,106.0343,9279.0
2025-01-28 12:40:00,107.24,107.38,107.23,107.34,8089.0,106.0541,106.1925,106.0442,106.1529,8089.0
2025-01-28 12:50:00,107.36,107.47,107.36,107.4,8382.0,106.1727,106.2815,106.1727,106.2123,8382.0
2025-01-28 13:00:00,107.43,107.47,107.34,107.36,12774.0,106.2419,106.2815,106.1529,106.1727,12774.0
2025-01-28 13:10:00,107.37,107.43,107.33,107.43,7353.0,106.1826,106.2419,106.1431,106.2419,7353.0
2025-01-28 13:20:00,107.44,107.48,107.34,107.37,7234.0,106.2518,106.2914,106.1529,106.1826,7234.0
2025-01-28 13:30:00,107.38,107.47,107.38,107.41,9788.0,106.1925,106.2815,106.1925,106.2222,9788.0
2025-01-28 13:40:00,107.37,107.38,107.28,107.3,8133.0,106.1826,106.1925,106.0936,106.1134,8133.0
2025-01-28 13:50:00,107.3,107.34,107.24,107.27,4433.0,106.1134,106.1529,106.0541,106.0837,4433.0
2025-01-28 14:00:00,107.26,107.33,107.19,107.2,10620.0,106.0738,106.1431,106.0046,106.0145,10620.0
2025-01-28 14:10:00,107.2,107.2,106.97,107.07,25244.0,106.0145,106.0145,105.787,105.8859,25244.0
2025-01-28 14:20:00,107.07,107.19,107.07,107.15,9943.0,105.8859,106.0046,105.8859,105.965,9943.0
2025-01-28 14:30:00,107.15,107.22,107.11,107.13,10878.0,105.965,106.0343,105.9255,105.9453,10878.0
2025-01-28 14:40:00,107.14,107.16,107.05,107.06,11724.0,105.9552,105.9749,105.8662,105.876,11724.0
2025-01-28 14:50:00,107.06,107.24,107.06,107.23,14109.0,105.876,106.0541,105.876,106.0442,14109.0
2025-01-28 15:00:00,107.25,107.3,107.16,107.18,35506.0,106.0639,106.1134,105.9749,105.9947,35506.0
2025-01-28 15:10:00,107.19,107.19,107.05,107.16,17755.0,106.0046,106.0046,105.8662,105.9749,17755.0
2025-01-28 15:20:00,107.16,107.25,107.14,107.2,18895.0,105.9749,106.0639,105.9552,106.0145,18895.0
2025-01-28 15:30:00,107.2,107.35,107.14,107.34,22115.0,106.0145,106.1628,105.9552,106.1529,22115.0
2025-01-28 15:40:00,107.35,107.48,107.34,107.45,33716.0,106.1628,106.2914,106.1529,106.2617,33716.0
2025-01-28 15:50:00,107.48,107.63,107.24,107.28,102475.0,106.2914,106.4397,106.0541,106.0936,102475.0
2025-01-29 09:30:00,107.26,108.0,106.85,108.0,24109.0,106.0738,106.8056,105.6684,106.8056,24109.0
2025-01-29 09:40:00,108.0,108.34,107.88,108.22,9697.0,106.8056,107.1419,106.687,107.0232,9697.0
2025-01-29 09:50:00,108.19,108.46,108.11,108.35,4396.0,106.9935,107.2606,106.9144,107.1518,4396.0
2025-01-29 10:00:00,108.41,108.56,108.16,108.39,16698.0,107.2111,107.3595,106.9639,107.1913,16698.0
2025-01-29 10:10:00,108.43,108.49,108.21,108.41,17407.0,107.2309,107.2902,107.0133,107.2111,17407.0
2025-01-29 10:20:00,108.41,108.68,108.38,108.61,8726.0,107.2111,107.4781,107.1814,107.4089,8726.0
2025-01-29 10:30:00,108.62,108.72,108.55,108.72,7528.0,107.4188,107.5177,107.3496,107.5177,7528.0
2025-01-29 10:40:00,108.73,108.83,108.61,108.61,7193.0,107.5276,107.6265,107.4089,107.4089,7193.0
2025-01-29 10:50:00,108.61,108.61,108.45,108.47,7207.0,107.4089,107.4089,107.2507,107.2704,7207.0
2025-01-29 11:00:00,108.47,108.51,108.38,108.41,6161.0,107.2704,107.31,107.1814,107.2111,6161.0
2025-01-29 11:10:00,108.47,108.57,108.4,108.43,8950.0,107.2704,107.3693,107.2012,107.2309,8950.0
2025-01-29 11:20:00,108.43,108.47,108.34,108.47,8179.0,107.2309,107.2704,107.1419,107.2704,8179.0
2025-01-29 11:30:00,108.51,108.56,108.47,108.47,8901.0,107.31,107.3595,107.2704,107.2704,8901.0
2025-01-29 11:40:00,108.48,108.59,108.41,108.52,7091.0,107.2803,107.3891,107.2111,107.3199,7091.0
2025-01-29 11:50:00,108.53,108.58,108.47,108.47,4758.0,107.3298,107.3792,107.2704,107.2704,4758.0
2025-01-29 12:00:00,108.47,108.6,108.47,108.56,7607.0,107.2704,107.399,107.2704,107.3595,7607.0
2025-01-29 12:10:00,108.56,108.68,108.55,108.66,4695.0,107.3595,107.4781,107.3496,107.4583,4695.0
2025-01-29 12:20:00,108.64,108.64,108.52,108.61,5404.0,107.4386,107.4386,107.3199,107.4089,5404.0
2025-01-29 12:30:00,108.59,108.66,108.58,108.64,8903.0,107.3891,107.4583,107.3792,107.4386,8903.0
2025-01-29 12:40:00,108.61,108.62,108.53,108.55,5161.0,107.4089,107.4188,107.3298,107.3496,5161.0
2025-01-29 12:50:00,108.55,108.69,108.54,108.63,7621.0,107.3496,107.488,107.3397,107.4287,7621.0
2025-01-29 13:00:00,108.63,108.66,108.41,108.55,11320.0,107.4287,107.4583,107.2111,107.3496,11320.0
2025-01-29 13:10:00,108.6,108.66,108.41,108.66,5615.0,107.399,107.4583,107.2111,107.4583,5615.0
2025-01-29 13:20:00,108.68,108.71,108.61,108.61,8017.0,107.4781,107.5078,107.4089,107.4089,8017.0
2025-01-29 13:30:00,108.65,108.67,108.57,108.57,4484.0,107.4485,107.4682,107.3693,107.3693,4484.0
2025-01-29 13:40:00,108.54,108.57,108.41,108.49,3428.0,107.3397,107.3693,107.2111,107.2902,3428.0
2025-01-29 13:50:00,108.51,108.52,108.4,108.41,6590.0,107.31,107.3199,107.2012,107.2111,6590.0
2025-01-29 14:00:00,108.34,108.36,107.94,107.99,13764.0,107.1419,107.1617,106.7463,106.7958,13764.0
2025-01-29 14:10:00,107.97,108.1,107.89,108.02,8172.0,106.776,106.9045,106.6969,106.8254,8172.0
2025-01-29 14:20:00,108.07,108.12,108.01,108.09,8993.0,106.8749,106.9243,106.8155,106.8947,8993.0
2025-01-29 14:30:00,108.06,108.42,108.05,108.4,14473.0,106.865,107.221,106.8551,107.2012,14473.0
2025-01-29 14:40:00,108.48,108.5,108.22,108.29,12928.0,107.2803,107.3001,107.0232,107.0924,12928.0
2025-01-29 14:50:00,108.29,108.44,108.23,108.33,14894.0,107.0924,107.2408,107.0331,107.132,14894.0
2025-01-29 15:00:00,108.31,108.31,107.93,108.1,6369.0,107.1122,107.1122,106.7364,106.9045,6369.0
2025-01-29 15:10:00,108.13,108.25,107.97,108.15,11383.0,106.9342,107.0529,106.776,106.954,11383.0
2025-01-29 15:20:00,108.26,108.37,108.2,108.24,10822.0,107.0628,107.1716,107.0034,107.043,10822.0
2025-01-29 15:30:00,108.24,108.29,107.8,107.84,21800.0,107.043,107.0924,106.6079,106.6474,21800.0
2025-01-29 15:40:00,107.81,107.9,107.72,107.84,37841.0,106.6177,106.7068,106.5287,106.6474,37841.0
2025-01-29 15:50:00,107.81,107.96,107.56,107.62,130990.0,106.6177,106.7661,106.3705,106.4298,130990.0
2025-01-30 09:30:00,108.52,108.62,107.88,108.22,26351.0,107.3199,107.4188,106.687,107.0232,26351.0
2025-01-30 09:40:00,108.08,108.27,107.99,107.99,8797.0,106.8848,107.0727,106.7958,106.7958,8797.0
2025-01-30 09:50:00,108.03,108.41,107.99,108.39,15324.0,106.8353,107.2111,106.7958,107.1913,15324.0
2025-01-30 10:00:00,108.39,108.62,108.18,108.58,16579.0,107.1913,107.4188,106.9837,107.3792,16579.0
2025-01-30 10:10:00,108.58,108.72,108.48,108.72,5119.0,107.3792,107.5177,107.2803,107.5177,5119.0
2025-01-30 10:20:00,108.79,108.93,108.66,108.71,7397.0,107.5869,107.7254,107.4583,107.5078,7397.0
2025-01-30 10:30:00,108.76,108.79,108.62,108.7,9824.0,107.5572,107.5869,107.4188,107.4979,9824.0
2025-01-30 10:40:00,108.7,108.76,108.61,108.72,7080.0,107.4979,107.5572,107.4089,107.5177,7080.0
2025-01-30 10:50:00,108.7,108.74,108.43,108.49,8033.0,107.4979,107.5375,107.2309,107.2902,8033.0
2025-01-30 11:00:00,108.49,108.53,108.4,108.47,8131.0,107.2902,107.3298,107.2012,107.2704,8131.0
2025-01-30 11:10:00,108.47,108.55,108.46,108.5,6099.0,107.2704,107.3496,107.2606,107.3001,6099.0
2025-01-30 11:20:00,108.5,108.67,108.46,108.65,9141.0,107.3001,107.4682,107.2606,107.4485,9141.0
2025-01-30 11:30:00,108.64,108.66,108.5,108.61,10739.0,107.4386,107.4583,107.3001,107.4089,10739.0
2025-01-30 11:40:00,108.63,108.7,108.6,108.6,7762.0,107.4287,107.4979,107.399,107.399,7762.0
2025-01-30 11:50:00,108.62,108.7,108.61,108.67,8683.0,107.4188,107.4979,107.4089,107.4682,8683.0
2025-01-30 12:00:00,108.67,108.7,108.5,108.51,10560.0,107.4682,107.4979,107.3001,107.31,10560.0
2025-01-30 12:10:00,108.51,108.59,108.35,108.35,27890.0,107.31,107.3891,107.1518,107.1518,27890.0
2025-01-30 12:20:00,108.35,108.4,108.29,108.29,12937.0,107.1518,107.2012,107.0924,107.0924,12937.0
2025-01-30 12:30:00,108.3,108.37,108.29,108.37,10395.0,107.1023,107.1716,107.0924,107.1716,10395.0
2025-01-30 12:40:00,108.36,108.39,108.28,108.32,6959.0,107.1617,107.1913,107.0825,107.1221,6959.0
2025-01-30 12:50:00,108.32,108.36,108.28,108.34,9900.0,107.1221,107.1617,107.0825,107.1419,9900.0
2025-01-30 13:00:00,108.34,108.51,108.33,108.47,7594.0,107.1419,107.31,107.132,107.2704,7594.0
2025-01-30 13:10:00,108.47,108.53,108.43,108.49,5772.0,107.2704,107.3298,107.2309,107.2902,5772.0
2025-01-30 13:20:00,108.51,108.6,108.49,108.56,9065.0,107.31,107.399,107.2902,107.3595,9065.0
2025-01-30 13:30:00,108.57,108.85,108.56,108.85,13420.0,107.3693,107.6462,107.3595,107.6462,13420.0
2025-01-30 13:40:00,108.84,108.88,108.78,108.86,8612.0,107.6364,107.6759,107.577,107.6561,8612.0
2025-01-30 13:50:00,108.87,108.88,108.73,108.73,5464.0,107.666,107.6759,107.5276,107.5276,5464.0
2025-01-30 14:00:00,108.75,108.75,108.66,108.67,10480.0,107.5474,107.5474,107.4583,107.4682,10480.0
2025-01-30 14:10:00,108.67,108.75,108.65,108.75,11619.0,107.4682,107.5474,107.4485,107.5474,11619.0
2025-01-30 14:20:00,108.75,108.86,108.73,108.78,11939.0,107.5474,107.6561,107.5276,107.577,11939.0
2025-01-30 14:30:00,108.77,108.77,108.69,108.76,11164.0,107.5671,107.5671,107.488,107.5572,11164.0
2025-01-30 14:40:00,108.76,108.76,108.69,108.69,5570.0,107.5572,107.5572,107.488,107.488,5570.0
2025-01-30 14:50:00,108.7,108.75,108.65,108.67,11826.0,107.4979,107.5474,107.4485,107.4682,11826.0
2025-01-30 15:00:00,108.67,108.76,108.57,108.57,11933.0,107.4682,107.5572,107.3693,107.3693,11933.0
2025-01-30 15:10:00,108.59,108.7,108.59,108.68,11342.0,107.3891,107.4979,107.3891,107.4781,11342.0
2025-01-30 15:20:00,108.68,108.73,108.6,108.6,14596.0,107.4781,107.5276,107.399,107.399,14596.0
2025-01-30 15:30:00,108.6,108.62,107.96,108.02,37372.0,107.399,107.4188,106.7661,106.8254,37372.0
2025-01-30 15:40:00,108.02,108.17,107.71,108.17,47810.0,106.8254,106.9738,106.5189,106.9738,47810.0
2025-01-30 15:50:00,108.25,108.42,108.16,108.26,99633.0,107.0529,107.221,106.9639,107.0628,99633.0
2025-01-31 09:30:00,107.84,108.56,107.74,108.42,21671.0,106.6474,107.3595,106.5485,107.221,21671.0
2025-01-31 09:40:00,108.36,108.42,108.11,108.11,7168.0,107.1617,107.221,106.9144,106.9144,7168.0
2025-01-31 09:50:00,108.19,108.61,108.13,108.52,12093.0,106.9935,107.4089,106.9342,107.3199,12093.0
2025-01-31 10:00:00,108.53,108.53,108.07,108.3,18543.0,107.3298,107.3298,106.8749,107.1023,18543.0
2025-01-31 10:10:00,108.32,108.39,108.23,108.3,9052.0,107.1221,107.1913,107.0331,107.1023,9052.0
2025-01-31 10:20:00,108.35,108.72,108.32,108.7,8531.0,107.1518,107.5177,107.1221,107.4979,8531.0
2025-01-31 10:30:00,108.69,108.7,108.4,108.46,6712.0,107.488,107.4979,107.2012,107.2606,6712.0
2025-01-31 10:40:00,108.45,108.62,108.45,108.62,7302.0,107.2507,107.4188,107.2507,107.4188,7302.0
2025-01-31 10:50:00,108.66,108.7,108.39,108.45,13232.0,107.4583,107.4979,107.1913,107.2507,13232.0
2025-01-31 11:00:00,108.45,108.64,108.43,108.64,7694.0,107.2507,107.4386,107.2309,107.4386,7694.0
2025-01-31 11:10:00,108.64,108.7,108.52,108.61,10198.0,107.4386,107.4979,107.3199,107.4089,10198.0
2025-01-31 11:20:00,108.61,108.73,108.59,108.68,10300.0,107.4089,107.5276,107.3891,107.4781,10300.0
2025-01-31 11:30:00,108.68,108.77,108.6,108.65,15306.0,107.4781,107.5671,107.399,107.4485,15306.0
2025-01-31 11:40:00,108.65,108.72,108.52,108.52,9913.0,107.4485,107.5177,107.3199,107.3199,9913.0
2025-01-31 11:50:00,108.55,108.6,108.46,108.59,13300.0,107.3496,107.399,107.2606,107.3891,13300.0
2025-01-31 12:00:00,108.59,108.62,108.48,108.58,14229.0,107.3891,107.4188,107.2803,107.3792,14229.0
2025-01-31 12:10:00,108.62,108.64,108.43,108.63,13718.0,107.4188,107.4386,107.2309,107.4287,13718.0
2025-01-31 12:20:00,108.63,108.75,108.59,108.69,11176.0,107.4287,107.5474,107.3891,107.488,11176.0
2025-01-31 12:30:00,108.7,108.8,108.7,108.78,8644.0,107.4979,107.5968,107.4979,107.577,8644.0
2025-01-31 12:40:00,108.77,108.86,108.68,108.69,10311.0,107.5671,107.6561,107.4781,107.488,10311.0
2025-01-31 12:50:00,108.67,108.75,108.57,108.58,9383.0,107.4682,107.5474,107.3693,107.3792,9383.0
2025-01-31 13:00:00,108.6,108.77,108.58,108.72,20705.0,107.399,107.5671,107.3792,107.5177,20705.0
2025-01-31 13:10:00,108.73,108.76,108.55,108.56,9774.0,107.5276,107.5572,107.3496,107.3595,9774.0
2025-01-31 13:20:00,108.55,108.57,108.33,108.37,7903.0,107.3496,107.3693,107.132,107.1716,7903.0
2025-01-31 13:30:00,108.37,108.37,107.94,107.95,16157.0,107.1716,107.1716,106.7463,106.7562,16157.0
2025-01-31 13:40:00,107.98,108.3,107.97,108.23,10085.0,106.7859,107.1023,106.776,107.0331,10085.0
2025-01-31 13:50:00,108.27,108.3,108.06,108.09,7036.0,107.0727,107.1023,106.865,106.8947,7036.0
2025-01-31 14:00:00,108.09,108.13,107.79,107.82,12730.0,106.8947,106.9342,106.598,106.6276,12730.0
2025-01-31 14:10:00,107.84,108.01,107.76,107.76,21140.0,106.6474,106.8155,106.5683,106.5683,21140.0
2025-01-31 14:20:00,107.76,107.9,107.66,107.86,52994.0,106.5683,106.7068,106.4694,106.6672,52994.0
2025-01-31 14:30:00,107.86,108.0,107.83,107.98,60753.0,106.6672,106.8056,106.6375,106.7859,60753.0
2025-01-31 14:40:00,108.01,108.08,107.76,107.93,15243.0,106.8155,106.8848,106.5683,106.7364,15243.0
2025-01-31 14:50:00,107.92,108.05,107.87,107.98,13196.0,106.7265,106.8551,106.6771,106.7859,13196.0
2025-01-31 15:00:00,107.97,107.97,107.66,107.66,14040.0,106.776,106.776,106.4694,106.4694,14040.0
2025-01-31 15:10:00,107.65,107.9,107.64,107.9,18018.0,106.4595,106.7068,106.4496,106.7068,18018.0
2025-01-31 15:20:00,107.91,107.93,107.72,107.79,22706.0,106.7166,106.7364,106.5287,106.598,22706.0
2025-01-31 15:30:00,107.81,107.87,107.61,107.61,22610.0,106.6177,106.6771,106.42,106.42,22610.0
2025-01-31 15:40:00,107.61,107.73,107.47,107.72,46085.0,106.42,106.5386,106.2815,106.5287,46085.0
2025-01-31 15:50:00,107.73,107.8,107.27,107.39,178945.0,106.5386,106.6079,106.0837,106.2024,178945.0
2025-02-03 09:30:00,105.73,106.73,105.35,105.77,46030.0,104.5607,105.5497,104.185,104.6003,46030.0
2025-02-03 09:40:00,105.76,105.98,105.52,105.61,16133.0,104.5904,104.808,104.3531,104.4421,16133.0
2025-02-03 09:50:00,105.54,105.69,105.32,105.36,23911.0,104.3729,104.5212,104.1553,104.1948,23911.0
2025-02-03 10:00:00,105.33,105.71,105.31,105.37,18595.0,104.1652,104.541,104.1454,104.2047,18595.0
2025-02-03 10:10:00,105.37,105.71,105.27,105.56,12357.0,104.2047,104.541,104.1058,104.3926,12357.0
2025-02-03 10:20:00,105.54,106.23,105.36,106.2,22795.0,104.3729,105.0552,104.1948,105.0256,22795.0
2025-02-03 10:30:00,106.17,106.33,106.14,106.27,15145.0,104.9959,105.1541,104.9662,105.0948,15145.0
2025-02-03 10:40:00,106.22,106.48,106.19,106.28,13552.0,105.0453,105.3025,105.0157,105.1047,13552.0
2025-02-03 10:50:00,106.34,106.53,106.33,106.4,7957.0,105.164,105.3519,105.1541,105.2233,7957.0
2025-02-03 11:00:00,106.36,106.52,106.03,106.37,11365.0,105.1838,105.342,104.8574,105.1937,11365.0
2025-02-03 11:10:00,106.35,106.71,106.35,106.7,6140.0,105.1739,105.5299,105.1739,105.52,6140.0
2025-02-03 11:20:00,106.72,106.93,106.72,106.85,12018.0,105.5398,105.7475,105.5398,105.6684,12018.0
2025-02-03 11:30:00,106.82,107.2,106.68,107.2,11248.0,105.6387,106.0145,105.5002,106.0145,11248.0
2025-02-03 11:40:00,107.2,107.26,107.08,107.17,9865.0,106.0145,106.0738,105.8958,105.9848,9865.0
2025-02-03 11:50:00,107.17,107.18,106.85,106.92,9665.0,105.9848,105.9947,105.6684,105.7376,9665.0
2025-02-03 12:00:00,106.91,106.96,106.76,106.81,13640.0,105.7277,105.7771,105.5794,105.6288,13640.0
2025-02-03 12:10:00,106.84,106.87,106.58,106.68,22436.0,105.6585,105.6881,105.4013,105.5002,22436.0
2025-02-03 12:20:00,106.67,106.76,106.58,106.6,21402.0,105.4904,105.5794,105.4013,105.4211,21402.0
2025-02-03 12:30:00,106.57,106.62,106.48,106.59,18861.0,105.3915,105.4409,105.3025,105.4112,18861.0
2025-02-03 12:40:00,106.63,106.69,106.55,106.59,12434.0,105.4508,105.5101,105.3717,105.4112,12434.0
2025-02-03 12:50:00,106.59,106.86,106.59,106.86,24176.0,105.4112,105.6783,105.4112,105.6783,24176.0
2025-02-03 13:00:00,106.82,106.96,106.67,106.77,11718.0,105.6387,105.7771,105.4904,105.5892,11718.0
2025-02-03 13:10:00,106.77,106.89,106.66,106.86,8772.0,105.5892,105.7079,105.4805,105.6783,8772.0
2025-02-03 13:20:00,106.86,107.04,106.81,107.01,16567.0,105.6783,105.8563,105.6288,105.8266,16567.0
2025-02-03 13:30:00,107.02,107.13,107.0,107.04,10162.0,105.8365,105.9453,105.8167,105.8563,10162.0
2025-02-03 13:40:00,107.03,107.03,106.84,106.84,10457.0,105.8464,105.8464,105.6585,105.6585,10457.0
2025-02-03 13:50:00,106.85,106.97,106.82,106.85,11522.0,105.6684,105.787,105.6387,105.6684,11522.0
2025-02-03 14:00:00,106.85,106.85,106.75,106.79,15849.0,105.6684,105.6684,105.5695,105.609,15849.0
2025-02-03 14:10:00,106.8,106.86,106.8,106.83,12049.0,105.6189,105.6783,105.6189,105.6486,12049.0
2025-02-03 14:20:00,106.83,106.85,106.77,106.78,13463.0,105.6486,105.6684,105.5892,105.5991,13463.0
2025-02-03 14:30:00,106.78,106.89,106.73,106.76,11635.0,105.5991,105.7079,105.5497,105.5794,11635.0
2025-02-03 14:40:00,106.74,106.97,106.72,106.93,12428.0,105.5596,105.787,105.5398,105.7475,12428.0
2025-02-03 14:50:00,106.92,106.93,106.72,106.79,13797.0,105.7376,105.7475,105.5398,105.609,13797.0
2025-02-03 15:00:00,106.78,106.79,106.71,106.73,13277.0,105.5991,105.609,105.5299,105.5497,13277.0
2025-02-03 15:10:00,106.73,106.74,106.62,106.68,17042.0,105.5497,105.5596,105.4409,105.5002,17042.0
2025-02-03 15:20:00,106.67,106.68,106.47,106.48,18721.0,105.4904,105.5002,105.2926,105.3025,18721.0
2025-02-03 15:30:00,106.48,106.62,106.38,106.55,21705.0,105.3025,105.4409,105.2036,105.3717,21705.0
2025-02-03 15:40:00,106.57,106.63,106.49,106.63,32318.0,105.3915,105.4508,105.3123,105.4508,32318.0
2025-02-03 15:50:00,106.65,106.88,106.64,106.73,113212.0,105.4706,105.698,105.4607,105.5497,113212.0
2025-02-04 09:30:00,106.71,107.18,106.32,106.91,26921.0,105.5299,105.9947,105.1442,105.7277,26921.0
2025-02-04 09:40:00,106.95,107.32,106.92,107.16,13093.0,105.7673,106.1332,105.7376,105.9749,13093.0
2025-02-04 09:50:00,107.16,107.25,106.94,107.23,10882.0,105.9749,106.0639,105.7574,106.0442,10882.0
2025-02-04 10:00:00,107.25,107.39,107.15,107.39,15987.0,106.0639,106.2024,105.965,106.2024,15987.0
2025-02-04 10:10:00,107.38,107.76,107.35,107.65,16683.0,106.1925,106.5683,106.1628,106.4595,16683.0
2025-02-04 10:20:00,107.67,107.77,107.59,107.65,9639.0,106.4793,106.5782,106.4002,106.4595,9639.0
2025-02-04 10:30:00,107.64,107.77,107.58,107.77,10820.0,106.4496,106.5782,106.3903,106.5782,10820.0
2025-02-04 10:40:00,107.73,107.84,107.69,107.76,21455.0,106.5386,106.6474,106.4991,106.5683,21455.0
2025-02-04 10:50:00,107.76,107.94,107.69,107.7,12134.0,106.5683,106.7463,106.4991,106.509,12134.0
2025-02-04 11:00:00,107.69,107.93,107.69,107.93,9412.0,106.4991,106.7364,106.4991,106.7364,9412.0
2025-02-04 11:10:00,107.95,108.1,107.89,108.09,10975.0,106.7562,106.9045,106.6969,106.8947,10975.0
2025-02-04 11:20:00,108.06,108.13,108.05,108.09,13295.0,106.865,106.9342,106.8551,106.8947,13295.0
2025-02-04 11:30:00,108.09,108.1,107.87,107.87,10192.0,106.8947,106.9045,106.6771,106.6771,10192.0
2025-02-04 11:40:00,107.85,107.86,107.58,107.64,14115.0,106.6573,106.6672,106.3903,106.4496,14115.0
2025-02-04 11:50:00,107.64,107.74,107.55,107.73,12661.0,106.4496,106.5485,106.3606,106.5386,12661.0
2025-02-04 12:00:00,107.73,107.88,107.7,107.84,12141.0,106.5386,106.687,106.509,106.6474,12141.0
2025-02-04 12:10:00,107.81,107.95,107.78,107.84,11632.0,106.6177,106.7562,106.5881,106.6474,11632.0
2025-02-04 12:20:00,107.84,107.88,107.75,107.76,11068.0,106.6474,106.687,106.5584,106.5683,11068.0
2025-02-04 12:30:00,107.78,107.86,107.68,107.74,7895.0,106.5881,106.6672,106.4892,106.5485,7895.0
2025-02-04 12:40:00,107.74,107.78,107.68,107.77,11061.0,106.5485,106.5881,106.4892,106.5782,11061.0
2025-02-04 12:50:00,107.77,107.83,107.72,107.77,17893.0,106.5782,106.6375,106.5287,106.5782,17893.0
2025-02-04 13:00:00,107.76,107.81,107.73,107.78,8746.0,106.5683,106.6177,106.5386,106.5881,8746.0
2025-02-04 13:10:00,107.77,107.82,107.76,107.79,6506.0,106.5782,106.6276,106.5683,106.598,6506.0
2025-02-04 13:20:00,107.78,107.82,107.69,107.69,13681.0,106.5881,106.6276,106.4991,106.4991,13681.0
2025-02-04 13:30:00,107.68,107.82,107.56,107.58,11181.0,106.4892,106.6276,106.3705,106.3903,11181.0
2025-02-04 13:40:00,107.58,107.64,107.53,107.57,10191.0,106.3903,106.4496,106.3408,106.3804,10191.0
2025-02-04 13:50:00,107.57,107.6,107.49,107.49,9782.0,106.3804,106.4101,106.3013,106.3013,9782.0
2025-02-04 14:00:00,107.48,107.54,107.48,107.53,15458.0,106.2914,106.3507,106.2914,106.3408,15458.0
2025-02-04 14:10:00,107.53,107.54,107.4,107.4,14590.0,106.3408,106.3507,106.2123,106.2123,14590.0
2025-02-04 14:20:00,107.42,107.56,107.42,107.52,13145.0,106.2321,106.3705,106.2321,106.331,13145.0
2025-02-04 14:30:00,107.52,107.6,107.47,107.5,18789.0,106.331,106.4101,106.2815,106.3112,18789.0
2025-02-04 14:40:00,107.51,107.53,107.47,107.47,10836.0,106.3211,106.3408,106.2815,106.2815,10836.0
2025-02-04 14:50:00,107.5,107.56,107.39,107.44,15968.0,106.3112,106.3705,106.2024,106.2518,15968.0
2025-02-04 15:00:00,107.42,107.55,107.38,107.48,13346.0,106.2321,106.3606,106.1925,106.2914,13346.0
2025-02-04 15:10:00,107.49,107.51,107.39,107.44,18027.0,106.3013,106.3211,106.2024,106.2518,18027.0
2025-02-04 15:20:00,107.44,107.44,107.18,107.21,18318.0,106.2518,106.2518,105.9947,106.0244,18318.0
2025-02-04 15:30:00,107.21,107.28,107.12,107.19,28598.0,106.0244,106.0936,105.9354,106.0046,28598.0
2025-02-04 15:40:00,107.19,107.19,106.91,106.94,29205.0,106.0046,106.0046,105.7277,105.7574,29205.0
2025-02-04 15:50:00,106.96,107.0,106.7,106.76,156690.0,105.7771,105.8167,105.52,105.5794,156690.0
2025-02-05 09:30:00,107.46,107.46,106.42,106.53,38833.0,106.2716,106.2716,105.2431,105.3519,38833.0
2025-02-05 09:40:00,106.5,107.04,106.5,106.9,13918.0,105.3222,105.8563,105.3222,105.7178,13918.0
2025-02-05 09:50:00,106.9,106.9,106.4,106.51,19075.0,105.7178,105.7178,105.2233,105.3321,19075.0
2025-02-05 10:00:00,106.58,106.75,105.94,106.32,17290.0,105.4013,105.5695,104.7684,105.1442,17290.0
2025-02-05 10:10:00,106.37,106.52,106.34,106.44,16048.0,105.1937,105.342,105.164,105.2629,16048.0
2025-02-05 10:20:00,106.39,106.84,106.39,106.82,16915.0,105.2135,105.6585,105.2135,105.6387,16915.0
2025-02-05 10:30:00,106.82,106.82,106.58,106.67,16310.0,105.6387,105.6387,105.4013,105.4904,16310.0
2025-02-05 10:40:00,106.67,106.79,106.56,106.63,17436.0,105.4904,105.609,105.3816,105.4508,17436.0
2025-02-05 10:50:00,106.61,106.65,106.3,106.34,23536.0,105.431,105.4706,105.1244,105.164,23536.0
2025-02-05 11:00:00,106.34,106.65,106.33,106.65,10958.0,105.164,105.4706,105.1541,105.4706,10958.0
2025-02-05 11:10:00,106.64,106.68,106.47,106.47,6819.0,105.4607,105.5002,105.2926,105.2926,6819.0
2025-02-05 11:20:00,106.48,106.52,106.44,106.51,9052.0,105.3025,105.342,105.2629,105.3321,9052.0
2025-02-05 11:30:00,106.51,106.64,106.5,106.53,10818.0,105.3321,105.4607,105.3222,105.3519,10818.0
2025-02-05 11:40:00,106.53,106.53,106.27,106.31,8564.0,105.3519,105.3519,105.0948,105.1343,8564.0
2025-02-05 11:50:00,106.31,106.52,106.3,106.41,9138.0,105.1343,105.342,105.1244,105.2332,9138.0
2025-02-05 12:00:00,106.38,106.39,106.19,106.24,9635.0,105.2036,105.2135,105.0157,105.0651,9635.0
2025-02-05 12:10:00,106.23,106.24,106.09,106.16,9174.0,105.0552,105.0651,104.9168,104.986,9174.0
2025-02-05 12:20:00,106.18,106.28,106.11,106.28,7779.0,105.0058,105.1047,104.9365,105.1047,7779.0
2025-02-05 12:30:00,106.28,106.44,106.27,106.44,7402.0,105.1047,105.2629,105.0948,105.2629,7402.0
2025-02-05 12:40:00,106.45,106.55,106.43,106.55,4936.0,105.2728,105.3717,105.253,105.3717,4936.0
2025-02-05 12:50:00,106.56,106.63,106.54,106.62,7143.0,105.3816,105.4508,105.3618,105.4409,7143.0
2025-02-05 13:00:00,106.63,106.73,106.61,106.7,10357.0,105.4508,105.5497,105.431,105.52,10357.0
2025-02-05 13:10:00,106.7,106.95,106.7,106.95,6454.0,105.52,105.7673,105.52,105.7673,6454.0
2025-02-05 13:20:00,106.92,106.96,106.8,106.95,8266.0,105.7376,105.7771,105.6189,105.7673,8266.0
2025-02-05 13:30:00,106.95,106.98,106.88,106.96,9793.0,105.7673,105.7969,105.698,105.7771,9793.0
2025-02-05 13:40:00,106.99,107.12,106.98,107.05,9489.0,105.8068,105.9354,105.7969,105.8662,9489.0
2025-02-05 13:50:00,107.05,107.07,106.88,106.91,7476.0,105.8662,105.8859,105.698,105.7277,7476.0
2025-02-05 14:00:00,106.97,107.01,106.85,107.01,15105.0,105.787,105.8266,105.6684,105.8266,15105.0
2025-02-05 14:10:00,107.01,107.04,106.93,107.03,17712.0,105.8266,105.8563,105.7475,105.8464,17712.0
2025-02-05 14:20:00,107.03,107.03,106.81,106.83,15797.0,105.8464,105.8464,105.6288,105.6486,15797.0
2025-02-05 14:30:00,106.82,106.93,106.82,106.9,13820.0,105.6387,105.7475,105.6387,105.7178,13820.0
2025-02-05 14:40:00,106.92,106.92,106.78,106.82,11603.0,105.7376,105.7376,105.5991,105.6387,11603.0
2025-02-05 14:50:00,106.82,106.9,106.71,106.73,18667.0,105.6387,105.7178,105.5299,105.5497,18667.0
2025-02-05 15:00:00,106.75,106.85,106.73,106.82,17752.0,105.5695,105.6684,105.5497,105.6387,17752.0
2025-02-05 15:10:00,106.84,106.99,106.8,106.99,12268.0,105.6585,105.8068,105.6189,105.8068,12268.0
2025-02-05 15:20:00,106.98,107.14,106.96,107.01,37427.0,105.7969,105.9552,105.7771,105.8266,37427.0
2025-02-05 15:30:00,107.01,107.09,106.95,107.0,24222.0,105.8266,105.9057,105.7673,105.8167,24222.0
2025-02-05 15:40:00,107.02,107.17,107.0,107.1,25615.0,105.8365,105.9848,105.8167,105.9156,25615.0
2025-02-05 15:50:00,107.12,107.38,107.11,107.29,133084.0,105.9354,106.1925,105.9255,106.1035,133084.0
2025-02-06 09:30:00,106.33,106.36,102.06,103.26,204336.0,105.1541,105.1838,100.9313,102.1181,204336.0
2025-02-06 09:40:00,103.29,103.85,102.45,102.67,112842.0,102.1477,102.7015,101.317,101.5346,112842.0
2025-02-06 09:50:00,102.59,102.85,102.45,102.64,85960.0,101.4555,101.7126,101.317,101.5049,85960.0
2025-02-06 10:00:00,102.58,102.93,102.23,102.24,50305.0,101.4456,101.7917,101.0995,101.1093,50305.0
2025-02-06 10:10:00,102.22,103.1,102.19,102.99,38939.0,101.0896,101.9598,101.0599,101.8511,38939.0
2025-02-06 10:20:00,103.0,103.39,102.75,103.24,41861.0,101.8609,102.2466,101.6137,102.0983,41861.0
2025-02-06 10:30:00,103.25,103.65,103.11,103.52,46084.0,102.1082,102.5038,101.9697,102.3752,46084.0
2025-02-06 10:40:00,103.52,103.76,103.43,103.66,32802.0,102.3752,102.6125,102.2862,102.5136,32802.0
2025-02-06 10:50:00,103.69,103.69,103.21,103.34,42136.0,102.5433,102.5433,102.0686,102.1972,42136.0
2025-02-06 11:00:00,103.34,103.38,102.79,102.95,30875.0,102.1972,102.2367,101.6533,101.8115,30875.0
2025-02-06 11:10:00,102.96,102.97,102.79,102.84,42693.0,101.8214,101.8313,101.6533,101.7027,42693.0
2025-02-06 11:20:00,102.89,103.1,102.71,102.81,38157.0,101.7522,101.9598,101.5741,101.673,38157.0
2025-02-06 11:30:00,102.81,103.12,102.6,103.08,40650.0,101.673,101.9796,101.4654,101.9401,40650.0
2025-02-06 11:40:00,103.01,103.58,102.95,103.43,162653.0,101.8708,102.4345,101.8115,102.2862,162653.0
2025-02-06 11:50:00,103.45,103.79,103.43,103.48,27302.0,102.306,102.6422,102.2862,102.3356,27302.0
2025-02-06 12:00:00,103.49,103.59,103.31,103.5,18446.0,102.3455,102.4444,102.1675,102.3554,18446.0
2025-02-06 12:10:00,103.57,103.95,103.56,103.73,16667.0,102.4246,102.8004,102.4147,102.5829,16667.0
2025-02-06 12:20:00,103.7,103.82,103.59,103.62,18683.0,102.5532,102.6719,102.4444,102.4741,18683.0
2025-02-06 12:30:00,103.62,103.66,103.52,103.57,16881.0,102.4741,102.5136,102.3752,102.4246,16881.0
2025-02-06 12:40:00,103.57,103.63,103.34,103.43,25745.0,102.4246,102.484,102.1972,102.2862,25745.0
2025-02-06 12:50:00,103.42,103.52,103.28,103.52,22419.0,102.2763,102.3752,102.1378,102.3752,22419.0
2025-02-06 13:00:00,103.52,103.61,103.19,103.19,18298.0,102.3752,102.4642,102.0488,102.0488,18298.0
2025-02-06 13:10:00,103.23,103.33,103.19,103.25,19382.0,102.0884,102.1873,102.0488,102.1082,19382.0
2025-02-06 13:20:00,103.25,103.38,103.06,103.12,54732.0,102.1082,102.2367,101.9203,101.9796,54732.0
2025-02-06 13:30:00,103.12,103.15,102.97,102.98,19179.0,101.9796,102.0093,101.8313,101.8412,19179.0
2025-02-06 13:40:00,103.0,103.09,102.73,102.83,23236.0,101.8609,101.9499,101.5939,101.6928,23236.0
2025-02-06 13:50:00,102.81,102.83,102.61,102.65,24259.0,101.673,101.6928,101.4753,101.5148,24259.0
2025-02-06 14:00:00,102.62,102.88,102.59,102.61,39286.0,101.4851,101.7423,101.4555,101.4753,39286.0
2025-02-06 14:10:00,102.61,102.65,102.11,102.12,34468.0,101.4753,101.5148,100.9808,100.9907,34468.0
2025-02-06 14:20:00,102.14,102.18,101.8,101.81,39200.0,101.0105,101.05,100.6742,100.6841,39200.0
2025-02-06 14:30:00,101.83,101.87,101.5,101.85,41249.0,100.7039,100.7434,100.3775,100.7237,41249.0
2025-02-06 14:40:00,101.84,101.93,101.69,101.9,56161.0,100.7138,100.8028,100.5654,100.7731,56161.0
2025-02-06 14:50:00,101.9,102.09,101.72,102.06,85564.0,100.7731,100.961,100.5951,100.9313,85564.0
2025-02-06 15:00:00,102.07,102.5,102.07,102.4,44621.0,100.9412,101.3665,100.9412,101.2676,44621.0
2025-02-06 15:10:00,102.41,102.78,102.3,102.73,159742.0,101.2775,101.6434,101.1687,101.5939,159742.0
2025-02-06 15:20:00,102.73,103.14,102.68,103.14,47277.0,101.5939,101.9994,101.5445,101.9994,47277.0
2025-02-06 15:30:00,103.16,103.25,102.89,103.03,157188.0,102.0192,102.1082,101.7522,101.8906,157188.0
2025-02-06 15:40:00,103.02,103.04,102.63,102.83,82684.0,101.8807,101.9005,101.495,101.6928,82684.0
2025-02-06 15:50:00,102.85,103.21,102.74,103.08,460704.0,101.7126,102.0686,101.6038,101.9401,460704.0
2025-02-07 09:30:00,103.57,103.57,102.79,103.07,81840.0,102.4246,102.4246,101.6533,101.9302,81840.0
2025-02-07 09:40:00,103.05,103.39,102.94,103.08,40619.0,101.9104,102.2466,101.8016,101.9401,40619.0
2025-02-07 09:50:00,103.04,103.09,102.54,103.0,42750.0,101.9005,101.9499,101.406,101.8609,42750.0
2025-02-07 10:00:00,102.98,103.15,102.73,102.95,110352.0,101.8412,102.0093,101.5939,101.8115,110352.0
2025-02-07 10:10:00,102.97,103.04,102.59,102.79,74827.0,101.8313,101.9005,101.4555,101.6533,74827.0
2025-02-07 10:20:00,102.79,102.9,102.64,102.88,27362.0,101.6533,101.762,101.5049,101.7423,27362.0
2025-02-07 10:30:00,102.86,103.6,102.86,103.35,33700.0,101.7225,102.4543,101.7225,102.2071,33700.0
2025-02-07 10:40:00,103.37,103.91,103.36,103.91,39449.0,102.2268,102.7609,102.217,102.7609,39449.0
2025-02-07 10:50:00,103.91,104.08,103.42,104.08,51944.0,102.7609,102.929,102.2763,102.929,51944.0
2025-02-07 11:00:00,104.05,104.16,103.68,104.16,19914.0,102.8993,103.0081,102.5334,103.0081,19914.0
2025-02-07 11:10:00,104.13,104.36,103.99,104.29,16315.0,102.9784,103.2059,102.84,103.1367,16315.0
2025-02-07 11:20:00,104.32,104.4,103.99,104.05,18818.0,103.1663,103.2455,102.84,102.8993,18818.0
2025-02-07 11:30:00,104.06,104.26,104.02,104.03,11668.0,102.9092,103.107,102.8697,102.8795,11668.0
2025-02-07 11:40:00,104.04,104.23,104.03,104.2,13358.0,102.8894,103.0773,102.8795,103.0477,13358.0
2025-02-07 11:50:00,104.22,104.46,104.22,104.36,27210.0,103.0674,103.3048,103.0674,103.2059,27210.0
2025-02-07 12:00:00,104.34,104.49,104.3,104.41,28858.0,103.1861,103.3345,103.1466,103.2553,28858.0
2025-02-07 12:10:00,104.41,104.41,104.2,104.28,33489.0,103.2553,103.2553,103.0477,103.1268,33489.0
2025-02-07 12:20:00,104.29,104.34,104.2,104.27,29641.0,103.1367,103.1861,103.0477,103.1169,29641.0
2025-02-07 12:30:00,104.26,104.3,104.0,104.0,23372.0,103.107,103.1466,102.8499,102.8499,23372.0
2025-02-07 12:40:00,104.01,104.01,103.89,103.93,21842.0,102.8598,102.8598,102.7411,102.7807,21842.0
2025-02-07 12:50:00,103.93,103.98,103.89,103.96,20853.0,102.7807,102.8301,102.7411,102.8103,20853.0
2025-02-07 13:00:00,103.95,104.09,103.91,104.09,20803.0,102.8004,102.9389,102.7609,102.9389,20803.0
2025-02-07 13:10:00,104.1,104.29,104.1,104.19,15025.0,102.9488,103.1367,102.9488,103.0378,15025.0
2025-02-07 13:20:00,104.19,104.19,104.06,104.12,21087.0,103.0378,103.0378,102.9092,102.9686,21087.0
2025-02-07 13:30:00,104.1,104.12,103.96,104.0,30372.0,102.9488,102.9686,102.8103,102.8499,30372.0
2025-02-07 13:40:00,104.01,104.02,103.86,103.94,22286.0,102.8598,102.8697,102.7114,102.7905,22286.0
2025-02-07 13:50:00,103.94,103.97,103.73,103.74,14958.0,102.7905,102.8202,102.5829,102.5928,14958.0
2025-02-07 14:00:00,103.74,103.87,103.71,103.84,30474.0,102.5928,102.7213,102.5631,102.6917,30474.0
2025-02-07 14:10:00,103.86,103.91,103.77,103.85,22287.0,102.7114,102.7609,102.6224,102.7015,22287.0
2025-02-07 14:20:00,103.85,103.85,103.48,103.74,54041.0,102.7015,102.7015,102.3356,102.5928,54041.0
2025-02-07 14:30:00,103.74,103.96,103.74,103.95,36945.0,102.5928,102.8103,102.5928,102.8004,36945.0
2025-02-07 14:40:00,103.95,104.01,103.8,103.85,22035.0,102.8004,102.8598,102.6521,102.7015,22035.0
2025-02-07 14:50:00,103.85,103.87,103.7,103.74,26215.0,102.7015,102.7213,102.5532,102.5928,26215.0
2025-02-07 15:00:00,103.75,103.77,103.63,103.69,30219.0,102.6026,102.6224,102.484,102.5433,30219.0
2025-02-07 15:10:00,103.68,103.76,103.54,103.55,32400.0,102.5334,102.6125,102.395,102.4049,32400.0
2025-02-07 15:20:00,103.54,103.64,103.49,103.57,42760.0,102.395,102.4939,102.3455,102.4246,42760.0
2025-02-07 15:30:00,103.58,103.75,103.55,103.57,75394.0,102.4345,102.6026,102.4049,102.4246,75394.0
2025-02-07 15:40:00,103.58,103.65,103.46,103.63,64159.0,102.4345,102.5038,102.3159,102.484,64159.0
2025-02-07 15:50:00,103.65,103.71,103.36,103.57,210230.0,102.5038,102.5631,102.217,102.4246,210230.0
2025-02-10 09:30:00,103.48,103.82,102.92,103.08,51781.0,102.3356,102.6719,101.7818,101.9401,51781.0
2025-02-10 09:40:00,103.14,103.14,102.69,102.86,13385.0,101.9994,101.9994,101.5544,101.7225,13385.0
2025-02-10 09:50:00,102.88,103.07,102.85,102.97,15586.0,101.7423,101.9302,101.7126,101.8313,15586.0
2025-02-10 10:00:00,102.97,103.48,102.91,103.29,34226.0,101.8313,102.3356,101.7719,102.1477,34226.0
2025-02-10 10:10:00,103.26,103.4,103.21,103.21,28478.0,102.1181,102.2565,102.0686,102.0686,28478.0
2025-02-10 10:20:00,103.21,103.21,102.66,102.77,24317.0,102.0686,102.0686,101.5247,101.6335,24317.0
2025-02-10 10:30:00,102.79,102.95,102.75,102.78,20357.0,101.6533,101.8115,101.6137,101.6434,20357.0
2025-02-10 10:40:00,102.78,103.06,102.73,103.06,18692.0,101.6434,101.9203,101.5939,101.9203,18692.0
2025-02-10 10:50:00,103.09,103.2,103.01,103.03,14441.0,101.9499,102.0587,101.8708,101.8906,14441.0
2025-02-10 11:00:00,103.0,103.06,102.83,102.86,25331.0,101.8609,101.9203,101.6928,101.7225,25331.0
2025-02-10 11:10:00,102.85,102.9,102.51,102.62,18621.0,101.7126,101.762,101.3764,101.4851,18621.0
2025-02-10 11:20:00,102.62,102.78,102.59,102.75,13647.0,101.4851,101.6434,101.4555,101.6137,13647.0
2025-02-10 11:30:00,102.78,102.81,102.68,102.72,15784.0,101.6434,101.673,101.5445,101.584,15784.0
2025-02-10 11:40:00,102.76,102.77,102.54,102.59,14564.0,101.6236,101.6335,101.406,101.4555,14564.0
2025-02-10 11:50:00,102.61,102.71,102.58,102.61,15788.0,101.4753,101.5741,101.4456,101.4753,15788.0
2025-02-10 12:00:00,102.62,102.71,102.61,102.67,11908.0,101.4851,101.5741,101.4753,101.5346,11908.0
2025-02-10 12:10:00,102.64,102.64,102.54,102.58,19943.0,101.5049,101.5049,101.406,101.4456,19943.0
2025-02-10 12:20:00,102.59,102.62,102.47,102.52,17890.0,101.4555,101.4851,101.3368,101.3862,17890.0
2025-02-10 12:30:00,102.52,102.62,102.5,102.58,12284.0,101.3862,101.4851,101.3665,101.4456,12284.0
2025-02-10 12:40:00,102.58,102.62,102.53,102.57,16436.0,101.4456,101.4851,101.3961,101.4357,16436.0
2025-02-10 12:50:00,102.57,102.69,102.54,102.68,18599.0,101.4357,101.5544,101.406,101.5445,18599.0
2025-02-10 13:00:00,102.68,102.83,102.67,102.78,14668.0,101.5445,101.6928,101.5346,101.6434,14668.0
2025-02-10 13:10:00,102.78,102.86,102.76,102.78,13432.0,101.6434,101.7225,101.6236,101.6434,13432.0
2025-02-10 13:20:00,102.8,102.8,102.71,102.71,12652.0,101.6632,101.6632,101.5741,101.5741,12652.0
2025-02-10 13:30:00,102.71,102.73,102.59,102.7,15286.0,101.5741,101.5939,101.4555,101.5643,15286.0
2025-02-10 13:40:00,102.7,102.89,102.65,102.85,30460.0,101.5643,101.7522,101.5148,101.7126,30460.0
2025-02-10 13:50:00,102.84,102.86,102.64,102.64,16186.0,101.7027,101.7225,101.5049,101.5049,16186.0
2025-02-10 14:00:00,102.62,102.65,102.51,102.61,28835.0,101.4851,101.5148,101.3764,101.4753,28835.0
2025-02-10 14:10:00,102.61,102.74,102.61,102.7,16260.0,101.4753,101.6038,101.4753,101.5643,16260.0
2025-02-10 14:20:00,102.7,102.78,102.65,102.67,17861.0,101.5643,101.6434,101.5148,101.5346,17861.0
2025-02-10 14:30:00,102.68,102.78,102.66,102.72,18308.0,101.5445,101.6434,101.5247,101.584,18308.0
2025-02-10 14:40:00,102.72,102.76,102.63,102.72,22278.0,101.584,101.6236,101.495,101.584,22278.0
2025-02-10 14:50:00,102.71,102.74,102.66,102.69,21289.0,101.5741,101.6038,101.5247,101.5544,21289.0
2025-02-10 15:00:00,102.7,102.88,102.7,102.82,20126.0,101.5643,101.7423,101.5643,101.6829,20126.0
2025-02-10 15:10:00,102.82,102.83,102.75,102.76,17142.0,101.6829,101.6928,101.6137,101.6236,17142.0
2025-02-10 15:20:00,102.74,102.74,102.65,102.7,29938.0,101.6038,101.6038,101.5148,101.5643,29938.0
2025-02-10 15:30:00,102.68,102.72,102.52,102.56,44057.0,101.5445,101.584,101.3862,101.4258,44057.0
2025-02-10 15:40:00,102.57,102.66,102.51,102.62,36771.0,101.4357,101.5247,101.3764,101.4851,36771.0
2025-02-10 15:50:00,102.63,102.77,102.45,102.61,127068.0,101.495,101.6335,101.317,101.4753,127068.0
2025-02-11 09:30:00,102.79,102.79,101.7,101.8,58482.0,101.6533,101.6533,100.5753,100.6742,58482.0
2025-02-11 09:40:00,101.88,102.43,101.84,102.35,35813.0,100.7533,101.2972,100.7138,101.2181,35813.0
2025-02-11 09:50:00,102.36,102.41,102.17,102.34,17831.0,101.228,101.2775,101.0401,101.2082,17831.0
2025-02-11 10:00:00,102.3,102.46,102.17,102.44,22215.0,101.1687,101.3269,101.0401,101.3071,22215.0
2025-02-11 10:10:00,102.44,102.44,102.21,102.29,21660.0,101.3071,101.3071,101.0797,101.1588,21660.0
2025-02-11 10:20:00,102.29,102.59,102.29,102.53,16726.0,101.1588,101.4555,101.1588,101.3961,16726.0
2025-02-11 10:30:00,102.5,102.68,102.44,102.64,16070.0,101.3665,101.5445,101.3071,101.5049,16070.0
2025-02-11 10:40:00,102.61,102.84,102.6,102.78,42892.0,101.4753,101.7027,101.4654,101.6434,42892.0
2025-02-11 10:50:00,102.8,103.02,102.72,102.96,16447.0,101.6632,101.8807,101.584,101.8214,16447.0
2025-02-11 11:00:00,102.98,103.04,102.91,102.97,11502.0,101.8412,101.9005,101.7719,101.8313,11502.0
2025-02-11 11:10:00,102.97,103.05,102.92,102.98,15118.0,101.8313,101.9104,101.7818,101.8412,15118.0
2025-02-11 11:20:00,102.98,102.98,102.74,102.74,14827.0,101.8412,101.8412,101.6038,101.6038,14827.0
2025-02-11 11:30:00,102.74,102.85,102.58,102.83,19476.0,101.6038,101.7126,101.4456,101.6928,19476.0
2025-02-11 11:40:00,102.85,102.99,102.81,102.93,22959.0,101.7126,101.8511,101.673,101.7917,22959.0
2025-02-11 11:50:00,102.92,102.98,102.85,102.96,13049.0,101.7818,101.8412,101.7126,101.8214,13049.0
2025-02-11 12:00:00,102.96,103.21,102.9,103.2,14487.0,101.8214,102.0686,101.762,102.0587,14487.0
2025-02-11 12:10:00,103.2,103.2,103.1,103.15,11314.0,102.0587,102.0587,101.9598,102.0093,11314.0
2025-02-11 12:20:00,103.16,103.22,103.1,103.16,13502.0,102.0192,102.0785,101.9598,102.0192,13502.0
2025-02-11 12:30:00,103.17,103.18,103.03,103.07,13428.0,102.0291,102.0389,101.8906,101.9302,13428.0
2025-02-11 12:40:00,103.05,103.09,102.99,103.0,16595.0,101.9104,101.9499,101.8511,101.8609,16595.0
2025-02-11 12:50:00,102.99,102.99,102.89,102.91,9838.0,101.8511,101.8511,101.7522,101.7719,9838.0
2025-02-11 13:00:00,102.94,102.95,102.75,102.91,25575.0,101.8016,101.8115,101.6137,101.7719,25575.0
2025-02-11 13:10:00,102.94,103.17,102.92,103.16,23909.0,101.8016,102.0291,101.7818,102.0192,23909.0
2025-02-11 13:20:00,103.16,103.16,103.01,103.01,15133.0,102.0192,102.0192,101.8708,101.8708,15133.0
2025-02-11 13:30:00,103.03,103.07,102.93,102.96,14783.0,101.8906,101.9302,101.7917,101.8214,14783.0
2025-02-11 13:40:00,102.96,103.07,102.96,102.98,16754.0,101.8214,101.9302,101.8214,101.8412,16754.0
2025-02-11 13:50:00,102.97,102.98,102.84,102.87,12413.0,101.8313,101.8412,101.7027,101.7324,12413.0
2025-02-11 14:00:00,102.89,102.91,102.74,102.8,13759.0,101.7522,101.7719,101.6038,101.6632,13759.0
2025-02-11 14:10:00,102.83,102.85,102.79,102.81,14544.0,101.6928,101.7126,101.6533,101.673,14544.0
2025-02-11 14:20:00,102.81,102.96,102.81,102.92,12299.0,101.673,101.8214,101.673,101.7818,12299.0
2025-02-11 14:30:00,102.91,102.99,102.91,102.95,11215.0,101.7719,101.8511,101.7719,101.8115,11215.0
2025-02-11 14:40:00,102.99,103.1,102.99,103.08,17913.0,101.8511,101.9598,101.8511,101.9401,17913.0
2025-02-11 14:50:00,103.1,103.13,103.05,103.12,13471.0,101.9598,101.9895,101.9104,101.9796,13471.0
2025-02-11 15:00:00,103.12,103.2,103.09,103.18,23386.0,101.9796,102.0587,101.9499,102.0389,23386.0
2025-02-11 15:10:00,103.18,103.22,103.05,103.11,17207.0,102.0389,102.0785,101.9104,101.9697,17207.0
2025-02-11 15:20:00,103.11,103.15,103.01,103.14,18954.0,101.9697,102.0093,101.8708,101.9994,18954.0
2025-02-11 15:30:00,103.15,103.36,103.15,103.23,50463.0,102.0093,102.217,102.0093,102.0884,50463.0
2025-02-11 15:40:00,103.22,103.28,103.02,103.05,36787.0,102.0785,102.1378,101.8807,101.9104,36787.0
2025-02-11 15:50:00,103.04,103.12,102.72,103.0,159501.0,101.9005,101.9796,101.584,101.8609,159501.0
2025-02-12 09:30:00,102.19,102.58,101.94,102.54,80610.0,101.0599,101.4456,100.8127,101.406,80610.0
2025-02-12 09:40:00,102.54,102.58,102.1,102.22,29707.0,101.406,101.4456,100.9709,101.0896,29707.0
2025-02-12 09:50:00,102.24,102.34,102.03,102.14,73575.0,101.1093,101.2082,100.9017,101.0105,73575.0
2025-02-12 10:00:00,102.14,102.49,101.98,102.46,14886.0,101.0105,101.3566,100.8522,101.3269,14886.0
2025-02-12 10:10:00,102.47,102.47,102.22,102.31,19189.0,101.3368,101.3368,101.0896,101.1786,19189.0
2025-02-12 10:20:00,102.29,102.38,102.14,102.16,17160.0,101.1588,101.2478,101.0105,101.0302,17160.0
2025-02-12 10:30:00,102.16,102.4,102.08,102.32,26777.0,101.0302,101.2676,100.9511,101.1885,26777.0
2025-02-12 10:40:00,102.35,102.5,102.23,102.42,6775.0,101.2181,101.3665,101.0995,101.2874,6775.0
2025-02-12 10:50:00,102.49,102.58,102.41,102.51,7082.0,101.3566,101.4456,101.2775,101.3764,7082.0
2025-02-12 11:00:00,102.48,102.51,102.17,102.23,19186.0,101.3467,101.3764,101.0401,101.0995,19186.0
2025-02-12 11:10:00,102.18,102.23,102.03,102.03,19724.0,101.05,101.0995,100.9017,100.9017,19724.0
2025-02-12 11:20:00,102.09,102.17,101.94,102.17,28919.0,100.961,101.0401,100.8127,101.0401,28919.0
2025-02-12 11:30:00,102.18,102.29,102.09,102.29,12859.0,101.05,101.1588,100.961,101.1588,12859.0
2025-02-12 11:40:00,102.32,102.4,102.24,102.4,5931.0,101.1885,101.2676,101.1093,101.2676,5931.0
2025-02-12 11:50:00,102.4,102.56,102.36,102.54,10644.0,101.2676,101.4258,101.228,101.406,10644.0
2025-02-12 12:00:00,102.52,102.57,102.43,102.46,13412.0,101.3862,101.4357,101.2972,101.3269,13412.0
2025-02-12 12:10:00,102.5,102.72,102.47,102.69,18505.0,101.3665,101.584,101.3368,101.5544,18505.0
2025-02-12 12:20:00,102.67,102.97,102.67,102.95,8642.0,101.5346,101.8313,101.5346,101.8115,8642.0
2025-02-12 12:30:00,102.92,102.94,102.74,102.75,14880.0,101.7818,101.8016,101.6038,101.6137,14880.0
2025-02-12 12:40:00,102.75,102.86,102.67,102.86,12882.0,101.6137,101.7225,101.5346,101.7225,12882.0
2025-02-12 12:50:00,102.9,102.93,102.86,102.91,15869.0,101.762,101.7917,101.7225,101.7719,15869.0
2025-02-12 13:00:00,102.9,102.97,102.89,102.9,12962.0,101.762,101.8313,101.7522,101.762,12962.0
2025-02-12 13:10:00,102.9,102.91,102.57,102.77,53529.0,101.762,101.7719,101.4357,101.6335,53529.0
2025-02-12 13:20:00,102.78,102.82,102.68,102.73,12468.0,101.6434,101.6829,101.5445,101.5939,12468.0
2025-02-12 13:30:00,102.73,102.85,102.67,102.83,13143.0,101.5939,101.7126,101.5346,101.6928,13143.0
2025-02-12 13:40:00,102.85,102.86,102.63,102.63,13755.0,101.7126,101.7225,101.495,101.495,13755.0
2025-02-12 13:50:00,102.63,102.68,102.58,102.59,12830.0,101.495,101.5445,101.4456,101.4555,12830.0
2025-02-12 14:00:00,102.57,102.62,102.52,102.58,24799.0,101.4357,101.4851,101.3862,101.4456,24799.0
2025-02-12 14:10:00,102.57,102.6,102.45,102.51,24243.0,101.4357,101.4654,101.317,101.3764,24243.0
2025-02-12 14:20:00,102.51,102.65,102.49,102.54,12797.0,101.3764,101.5148,101.3566,101.406,12797.0
2025-02-12 14:30:00,102.52,102.66,102.52,102.66,12539.0,101.3862,101.5247,101.3862,101.5247,12539.0
2025-02-12 14:40:00,102.65,102.79,102.56,102.78,11942.0,101.5148,101.6533,101.4258,101.6434,11942.0
2025-02-12 14:50:00,102.77,102.81,102.74,102.78,15952.0,101.6335,101.673,101.6038,101.6434,15952.0
2025-02-12 15:00:00,102.81,102.88,102.76,102.87,20226.0,101.673,101.7423,101.6236,101.7324,20226.0
2025-02-12 15:10:00,102.88,102.88,102.69,102.7,17263.0,101.7423,101.7423,101.5544,101.5643,17263.0
2025-02-12 15:20:00,102.71,102.75,102.6,102.6,22940.0,101.5741,101.6137,101.4654,101.4654,22940.0
2025-02-12 15:30:00,102.61,102.73,102.61,102.68,28167.0,101.4753,101.5939,101.4753,101.5445,28167.0
2025-02-12 15:40:00,102.68,102.91,102.67,102.87,30344.0,101.5445,101.7719,101.5346,101.7324,30344.0
2025-02-12 15:50:00,102.88,103.03,102.74,102.97,136291.0,101.7423,101.8906,101.6038,101.8313,136291.0
2025-02-13 09:30:00,103.0,103.26,102.63,103.05,38829.0,101.8609,102.1181,101.495,101.9104,38829.0
2025-02-13 09:40:00,103.03,103.03,102.78,102.87,15762.0,101.8906,101.8906,101.6434,101.7324,15762.0
2025-02-13 09:50:00,102.87,103.03,102.69,102.98,11392.0,101.7324,101.8906,101.5544,101.8412,11392.0
2025-02-13 10:00:00,103.04,103.39,103.04,103.35,8473.0,101.9005,102.2466,101.9005,102.2071,8473.0
2025-02-13 10:10:00,103.35,103.41,103.13,103.41,15325.0,102.2071,102.2664,101.9895,102.2664,15325.0
2025-02-13 10:20:00,103.44,103.46,103.0,103.13,19700.0,102.2961,102.3159,101.8609,101.9895,19700.0
2025-02-13 10:30:00,103.08,103.18,102.89,103.0,22548.0,101.9401,102.0389,101.7522,101.8609,22548.0
2025-02-13 10:40:00,103.03,103.1,102.91,103.05,12901.0,101.8906,101.9598,101.7719,101.9104,12901.0
2025-02-13 10:50:00,103.09,103.29,103.08,103.26,9956.0,101.9499,102.1477,101.9401,102.1181,9956.0
2025-02-13 11:00:00,103.26,103.31,103.16,103.28,10085.0,102.1181,102.1675,102.0192,102.1378,10085.0
2025-02-13 11:10:00,103.27,103.45,103.25,103.45,92146.0,102.128,102.306,102.1082,102.306,92146.0
2025-02-13 11:20:00,103.47,103.47,103.34,103.45,15475.0,102.3257,102.3257,102.1972,102.306,15475.0
2025-02-13 11:30:00,103.41,103.46,103.25,103.25,6338.0,102.2664,102.3159,102.1082,102.1082,6338.0
2025-02-13 11:40:00,103.25,103.3,103.19,103.26,7053.0,102.1082,102.1576,102.0488,102.1181,7053.0
2025-02-13 11:50:00,103.26,103.27,103.15,103.17,7386.0,102.1181,102.128,102.0093,102.0291,7386.0
2025-02-13 12:00:00,103.17,103.25,103.15,103.16,10860.0,102.0291,102.1082,102.0093,102.0192,10860.0
2025-02-13 12:10:00,103.13,103.27,103.12,103.26,8599.0,101.9895,102.128,101.9796,102.1181,8599.0
2025-02-13 12:20:00,103.28,103.34,103.27,103.3,6134.0,102.1378,102.1972,102.128,102.1576,6134.0
2025-02-13 12:30:00,103.31,103.39,103.3,103.31,10376.0,102.1675,102.2466,102.1576,102.1675,10376.0
2025-02-13 12:40:00,103.31,103.35,103.23,103.3,9182.0,102.1675,102.2071,102.0884,102.1576,9182.0
2025-02-13 12:50:00,103.31,103.31,103.1,103.13,10048.0,102.1675,102.1675,101.9598,101.9895,10048.0
2025-02-13 13:00:00,103.15,103.21,103.09,103.21,7996.0,102.0093,102.0686,101.9499,102.0686,7996.0
2025-02-13 13:10:00,103.21,103.33,103.2,103.27,19057.0,102.0686,102.1873,102.0587,102.128,19057.0
2025-02-13 13:20:00,103.26,103.33,103.22,103.3,17007.0,102.1181,102.1873,102.0785,102.1576,17007.0
2025-02-13 13:30:00,103.3,103.41,103.27,103.4,12456.0,102.1576,102.2664,102.128,102.2565,12456.0
2025-02-13 13:40:00,103.41,103.43,103.23,103.38,10953.0,102.2664,102.2862,102.0884,102.2367,10953.0
2025-02-13 13:50:00,103.38,103.44,103.3,103.44,10977.0,102.2367,102.2961,102.1576,102.2961,10977.0
2025-02-13 14:00:00,103.4,103.62,103.39,103.57,25339.0,102.2565,102.4741,102.2466,102.4246,25339.0
2025-02-13 14:10:00,103.57,103.62,103.5,103.6,8607.0,102.4246,102.4741,102.3554,102.4543,8607.0
2025-02-13 14:20:00,103.61,103.64,103.52,103.57,14070.0,102.4642,102.4939,102.3752,102.4246,14070.0
2025-02-13 14:30:00,103.57,103.73,103.57,103.73,11951.0,102.4246,102.5829,102.4246,102.5829,11951.0
2025-02-13 14:40:00,103.72,103.72,103.58,103.58,11953.0,102.573,102.573,102.4345,102.4345,11953.0
2025-02-13 14:50:00,103.59,103.69,103.55,103.57,9970.0,102.4444,102.5433,102.4049,102.4246,9970.0
2025-02-13 15:00:00,103.58,103.74,103.58,103.65,14071.0,102.4345,102.5928,102.4345,102.5038,14071.0
2025-02-13 15:10:00,103.65,103.83,103.65,103.81,19618.0,102.5038,102.6818,102.5038,102.662,19618.0
2025-02-13 15:20:00,103.81,103.88,103.7,103.88,17928.0,102.662,102.7312,102.5532,102.7312,17928.0
2025-02-13 15:30:00,103.9,104.05,103.89,104.03,19545.0,102.751,102.8993,102.7411,102.8795,19545.0
2025-02-13 15:40:00,104.0,104.07,103.91,104.05,26782.0,102.8499,102.9191,102.7609,102.8993,26782.0
2025-02-13 15:50:00,104.1,104.17,104.01,104.08,154557.0,102.9488,103.018,102.8598,102.929,154557.0
2025-02-14 09:30:00,104.31,104.51,103.88,104.18,49693.0,103.1565,103.3542,102.7312,103.0279,49693.0
2025-02-14 09:40:00,104.18,104.31,103.99,104.07,31356.0,103.0279,103.1565,102.84,102.9191,31356.0
2025-02-14 09:50:00,104.08,104.34,104.0,104.3,13415.0,102.929,103.1861,102.8499,103.1466,13415.0
2025-02-14 10:00:00,104.33,104.57,104.3,104.55,41021.0,103.1762,103.4136,103.1466,103.3938,41021.0
2025-02-14 10:10:00,104.56,104.56,104.15,104.32,23031.0,103.4037,103.4037,102.9982,103.1663,23031.0
2025-02-14 10:20:00,104.32,104.32,104.07,104.24,12858.0,103.1663,103.1663,102.9191,103.0872,12858.0
2025-02-14 10:30:00,104.28,104.44,104.27,104.4,26182.0,103.1268,103.285,103.1169,103.2455,26182.0
2025-02-14 10:40:00,104.39,104.63,104.3,104.61,46394.0,103.2356,103.4729,103.1466,103.4531,46394.0
2025-02-14 10:50:00,104.66,104.88,104.64,104.66,13005.0,103.5026,103.7201,103.4828,103.5026,13005.0
2025-02-14 11:00:00,104.66,104.77,104.59,104.72,10152.0,103.5026,103.6114,103.4334,103.5619,10152.0
2025-02-14 11:10:00,104.75,104.79,104.64,104.7,9895.0,103.5916,103.6311,103.4828,103.5421,9895.0
2025-02-14 11:20:00,104.68,104.76,104.63,104.7,11793.0,103.5224,103.6015,103.4729,103.5421,11793.0
2025-02-14 11:30:00,104.7,104.7,104.62,104.65,8949.0,103.5421,103.5421,103.463,103.4927,8949.0
2025-02-14 11:40:00,104.67,104.7,104.52,104.53,8577.0,103.5125,103.5421,103.3641,103.374,8577.0
2025-02-14 11:50:00,104.54,104.54,104.45,104.52,8044.0,103.3839,103.3839,103.2949,103.3641,8044.0
2025-02-14 12:00:00,104.52,104.6,104.35,104.36,6175.0,103.3641,103.4432,103.196,103.2059,6175.0
2025-02-14 12:10:00,104.35,104.4,104.32,104.37,10207.0,103.196,103.2455,103.1663,103.2158,10207.0
2025-02-14 12:20:00,104.42,104.43,104.35,104.38,7424.0,103.2652,103.2751,103.196,103.2257,7424.0
2025-02-14 12:30:00,104.43,104.47,104.35,104.38,9772.0,103.2751,103.3147,103.196,103.2257,9772.0
2025-02-14 12:40:00,104.38,104.38,104.28,104.32,5857.0,103.2257,103.2257,103.1268,103.1663,5857.0
2025-02-14 12:50:00,104.3,104.32,104.16,104.19,14740.0,103.1466,103.1663,103.0081,103.0378,14740.0
2025-02-14 13:00:00,104.2,104.21,104.08,104.09,9694.0,103.0477,103.0576,102.929,102.9389,9694.0
2025-02-14 13:10:00,104.09,104.16,104.06,104.15,8587.0,102.9389,103.0081,102.9092,102.9982,8587.0
2025-02-14 13:20:00,104.17,104.23,104.17,104.2,10390.0,103.018,103.0773,103.018,103.0477,10390.0
2025-02-14 13:30:00,104.19,104.25,104.15,104.2,7820.0,103.0378,103.0971,102.9982,103.0477,7820.0
2025-02-14 13:40:00,104.2,104.23,104.09,104.2,13274.0,103.0477,103.0773,102.9389,103.0477,13274.0
2025-02-14 13:50:00,104.19,104.24,104.19,104.21,5907.0,103.0378,103.0872,103.0378,103.0576,5907.0
2025-02-14 14:00:00,104.19,104.24,104.13,104.13,9100.0,103.0378,103.0872,102.9784,102.9784,9100.0
2025-02-14 14:10:00,104.13,104.14,103.99,104.0,8555.0,102.9784,102.9883,102.84,102.8499,8555.0
2025-02-14 14:20:00,103.99,104.02,103.88,103.88,12147.0,102.84,102.8697,102.7312,102.7312,12147.0
2025-02-14 14:30:00,103.88,103.96,103.87,103.94,10926.0,102.7312,102.8103,102.7213,102.7905,10926.0
2025-02-14 14:40:00,103.93,103.96,103.84,103.93,9723.0,102.7807,102.8103,102.6917,102.7807,9723.0
2025-02-14 14:50:00,103.93,103.97,103.89,103.97,11851.0,102.7807,102.8202,102.7411,102.8202,11851.0
2025-02-14 15:00:00,103.95,103.98,103.85,103.9,19693.0,102.8004,102.8301,102.7015,102.751,19693.0
2025-02-14 15:10:00,103.91,103.91,103.78,103.78,14667.0,102.7609,102.7609,102.6323,102.6323,14667.0
2025-02-14 15:20:00,103.79,103.8,103.36,103.38,21821.0,102.6422,102.6521,102.217,102.2367,21821.0
2025-02-14 15:30:00,103.38,103.58,103.38,103.56,20657.0,102.2367,102.4345,102.2367,102.4147,20657.0
2025-02-14 15:40:00,103.56,103.56,103.31,103.48,20708.0,102.4147,102.4147,102.1675,102.3356,20708.0
2025-02-14 15:50:00,103.49,103.58,103.33,103.35,98820.0,102.3455,102.4345,102.1873,102.2071,98820.0
2025-02-18 09:30:00,103.31,103.98,102.84,103.52,40516.0,102.1675,102.8301,101.7027,102.3752,40516.0
2025-02-18 09:40:00,103.52,103.92,103.09,103.85,25069.0,102.3752,102.7708,101.9499,102.7015,25069.0
2025-02-18 09:50:00,103.85,103.86,103.45,103.5,28583.0,102.7015,102.7114,102.306,102.3554,28583.0
2025-02-18 10:00:00,103.5,103.69,103.35,103.35,25137.0,102.3554,102.5433,102.2071,102.2071,25137.0
2025-02-18 10:10:00,103.4,103.44,103.12,103.17,21402.0,102.2565,102.2961,101.9796,102.0291,21402.0
2025-02-18 10:20:00,103.17,103.52,103.12,103.52,23401.0,102.0291,102.3752,101.9796,102.3752,23401.0
2025-02-18 10:30:00,103.56,103.66,103.51,103.65,7603.0,102.4147,102.5136,102.3653,102.5038,7603.0
2025-02-18 10:40:00,103.65,103.71,103.62,103.63,7483.0,102.5038,102.5631,102.4741,102.484,7483.0
2025-02-18 10:50:00,103.66,103.72,103.56,103.59,8504.0,102.5136,102.573,102.4147,102.4444,8504.0
2025-02-18 11:00:00,103.59,103.62,103.51,103.53,14635.0,102.4444,102.4741,102.3653,102.3851,14635.0
2025-02-18 11:10:00,103.52,103.65,103.5,103.65,26150.0,102.3752,102.5038,102.3554,102.5038,26150.0
2025-02-18 11:20:00,103.65,103.71,103.57,103.64,8909.0,102.5038,102.5631,102.4246,102.4939,8909.0
2025-02-18 11:30:00,103.68,103.87,103.68,103.87,10259.0,102.5334,102.7213,102.5334,102.7213,10259.0
2025-02-18 11:40:00,103.87,103.95,103.82,103.86,24061.0,102.7213,102.8004,102.6719,102.7114,24061.0
2025-02-18 11:50:00,103.89,103.95,103.85,103.92,10393.0,102.7411,102.8004,102.7015,102.7708,10393.0
2025-02-18 12:00:00,103.92,103.99,103.83,103.91,9786.0,102.7708,102.84,102.6818,102.7609,9786.0
2025-02-18 12:10:00,103.93,104.03,103.93,104.02,14139.0,102.7807,102.8795,102.7807,102.8697,14139.0
2025-02-18 12:20:00,104.04,104.07,103.97,104.04,15968.0,102.8894,102.9191,102.8202,102.8894,15968.0
2025-02-18 12:30:00,104.02,104.07,104.0,104.01,7058.0,102.8697,102.9191,102.8499,102.8598,7058.0
2025-02-18 12:40:00,104.0,104.03,103.89,103.96,12150.0,102.8499,102.8795,102.7411,102.8103,12150.0
2025-02-18 12:50:00,103.98,104.08,103.98,104.01,26666.0,102.8301,102.929,102.8301,102.8598,26666.0
2025-02-18 13:00:00,104.01,104.18,104.0,104.09,12601.0,102.8598,103.0279,102.8499,102.9389,12601.0
2025-02-18 13:10:00,104.08,104.16,104.05,104.08,12075.0,102.929,103.0081,102.8993,102.929,12075.0
2025-02-18 13:20:00,104.06,104.11,104.0,104.09,15429.0,102.9092,102.9587,102.8499,102.9389,15429.0
2025-02-18 13:30:00,104.12,104.25,104.11,104.2,10320.0,102.9686,103.0971,102.9587,103.0477,10320.0
2025-02-18 13:40:00,104.2,104.2,104.1,104.13,19178.0,103.0477,103.0477,102.9488,102.9784,19178.0
2025-02-18 13:50:00,104.12,104.13,103.96,103.96,15661.0,102.9686,102.9784,102.8103,102.8103,15661.0
2025-02-18 14:00:00,103.94,104.01,103.83,103.89,16037.0,102.7905,102.8598,102.6818,102.7411,16037.0
2025-02-18 14:10:00,103.88,103.91,103.79,103.84,15076.0,102.7312,102.7609,102.6422,102.6917,15076.0
2025-02-18 14:20:00,103.84,103.91,103.82,103.87,10741.0,102.6917,102.7609,102.6719,102.7213,10741.0
2025-02-18 14:30:00,103.89,104.04,103.86,103.99,15237.0,102.7411,102.8894,102.7114,102.84,15237.0
2025-02-18 14:40:00,103.99,104.12,103.99,104.09,10868.0,102.84,102.9686,102.84,102.9389,10868.0
2025-02-18 14:50:00,104.1,104.18,104.09,104.17,13003.0,102.9488,103.0279,102.9389,103.018,13003.0
2025-02-18 15:00:00,104.17,104.18,104.03,104.03,12482.0,103.018,103.0279,102.8795,102.8795,12482.0
2025-02-18 15:10:00,104.03,104.09,103.87,104.07,24553.0,102.8795,102.9389,102.7213,102.9191,24553.0
2025-02-18 15:20:00,104.07,104.25,104.07,104.22,19518.0,102.9191,103.0971,102.9191,103.0674,19518.0
2025-02-18 15:30:00,104.2,104.26,104.17,104.22,21680.0,103.0477,103.107,103.018,103.0674,21680.0
2025-02-18 15:40:00,104.22,104.22,104.02,104.12,33320.0,103.0674,103.0674,102.8697,102.9686,33320.0
2025-02-18 15:50:00,104.13,104.3,104.06,104.26,111628.0,102.9784,103.1466,102.9092,103.107,111628.0
2025-02-19 09:30:00,103.74,103.95,103.58,103.84,29888.0,103.1621,103.3709,103.003,103.2616,29888.0
2025-02-19 09:40:00,103.87,104.15,103.86,104.1,15117.0,103.2914,103.5698,103.2814,103.5201,15117.0
2025-02-19 09:50:00,104.1,104.17,103.95,104.04,15928.0,103.5201,103.5897,103.3709,103.4604,15928.0
2025-02-19 10:00:00,104.05,104.26,104.0,104.26,10502.0,103.4704,103.6792,103.4207,103.6792,10502.0
2025-02-19 10:10:00,104.26,104.32,104.18,104.31,14579.0,103.6792,103.7389,103.5997,103.7289,14579.0
2025-02-19 10:20:00,104.31,104.37,104.25,104.3,12730.0,103.7289,103.7886,103.6693,103.719,12730.0
2025-02-19 10:30:00,104.29,104.34,104.15,104.17,14158.0,103.7091,103.7588,103.5698,103.5897,14158.0
2025-02-19 10:40:00,104.19,104.42,104.17,104.41,33312.0,103.6096,103.8383,103.5897,103.8284,33312.0
2025-02-19 10:50:00,104.41,104.64,104.4,104.62,17293.0,103.8284,104.0571,103.8184,104.0372,17293.0
2025-02-19 11:00:00,104.62,104.63,104.45,104.54,27881.0,104.0372,104.0472,103.8682,103.9577,27881.0
2025-02-19 11:10:00,104.54,104.54,104.29,104.4,13712.0,103.9577,103.9577,103.7091,103.8184,13712.0
2025-02-19 11:20:00,104.39,104.55,104.35,104.51,14346.0,103.8085,103.9676,103.7687,103.9278,14346.0
2025-02-19 11:30:00,104.53,104.61,104.5,104.58,15841.0,103.9477,104.0273,103.9179,103.9974,15841.0
2025-02-19 11:40:00,104.58,104.7,104.57,104.63,17039.0,103.9974,104.1168,103.9875,104.0472,17039.0
2025-02-19 11:50:00,104.62,104.66,104.36,104.36,18946.0,104.0372,104.077,103.7787,103.7787,18946.0
2025-02-19 12:00:00,104.36,104.36,104.19,104.22,13148.0,103.7787,103.7787,103.6096,103.6394,13148.0
2025-02-19 12:10:00,104.22,104.24,103.98,104.0,36245.0,103.6394,103.6593,103.4008,103.4207,36245.0
2025-02-19 12:20:00,104.02,104.02,103.76,103.77,22848.0,103.4406,103.4406,103.182,103.1919,22848.0
2025-02-19 12:30:00,103.76,103.93,103.76,103.89,14992.0,103.182,103.3511,103.182,103.3113,14992.0
2025-02-19 12:40:00,103.89,103.94,103.84,103.91,18269.0,103.3113,103.361,103.2616,103.3312,18269.0
2025-02-19 12:50:00,103.93,103.99,103.84,103.92,13989.0,103.3511,103.4107,103.2616,103.3411,13989.0
2025-02-19 13:00:00,103.92,104.01,103.91,103.94,12027.0,103.3411,103.4306,103.3312,103.361,12027.0
2025-02-19 13:10:00,103.96,103.97,103.84,103.87,12544.0,103.3809,103.3908,103.2616,103.2914,12544.0
2025-02-19 13:20:00,103.88,103.89,103.68,103.77,21528.0,103.3013,103.3113,103.1025,103.1919,21528.0
2025-02-19 13:30:00,103.76,103.83,103.68,103.68,18560.0,103.182,103.2516,103.1025,103.1025,18560.0
2025-02-19 13:40:00,103.68,103.77,103.66,103.77,15207.0,103.1025,103.1919,103.0826,103.1919,15207.0
2025-02-19 13:50:00,103.78,103.89,103.77,103.89,9653.0,103.2019,103.3113,103.1919,103.3113,9653.0
2025-02-19 14:00:00,103.9,104.11,103.87,104.11,9468.0,103.3212,103.5301,103.2914,103.5301,9468.0
2025-02-19 14:10:00,104.13,104.25,104.08,104.24,13531.0,103.5499,103.6693,103.5002,103.6593,13531.0
2025-02-19 14:20:00,104.24,104.3,104.22,104.27,16133.0,103.6593,103.719,103.6394,103.6892,16133.0
2025-02-19 14:30:00,104.27,104.31,104.14,104.16,15273.0,103.6892,103.7289,103.5599,103.5798,15273.0
2025-02-19 14:40:00,104.16,104.23,104.12,104.23,11539.0,103.5798,103.6494,103.54,103.6494,11539.0
2025-02-19 14:50:00,104.23,104.28,104.15,104.18,17280.0,103.6494,103.6991,103.5698,103.5997,17280.0
2025-02-19 15:00:00,104.19,104.2,104.1,104.11,15863.0,103.6096,103.6196,103.5201,103.5301,15863.0
2025-02-19 15:10:00,104.09,104.24,104.08,104.22,18977.0,103.5102,103.6593,103.5002,103.6394,18977.0
2025-02-19 15:20:00,104.21,104.42,104.19,104.41,23588.0,103.6295,103.8383,103.6096,103.8284,23588.0
2025-02-19 15:30:00,104.42,104.52,104.38,104.51,26240.0,103.8383,103.9378,103.7986,103.9278,26240.0
2025-02-19 15:40:00,104.51,104.66,104.44,104.66,25835.0,103.9278,104.077,103.8582,104.077,25835.0
2025-02-19 15:50:00,104.67,104.78,104.47,104.54,125768.0,104.0869,104.1963,103.8881,103.9577,125768.0
2025-02-20 09:30:00,104.0,104.17,103.53,103.64,25533.0,103.4207,103.5897,102.9533,103.0627,25533.0
2025-02-20 09:40:00,103.73,103.78,103.31,103.68,30441.0,103.1522,103.2019,102.7345,103.1025,30441.0
2025-02-20 09:50:00,103.7,104.34,103.7,104.27,11176.0,103.1223,103.7588,103.1223,103.6892,11176.0
2025-02-20 10:00:00,104.33,104.42,104.15,104.19,17479.0,103.7488,103.8383,103.5698,103.6096,17479.0
2025-02-20 10:10:00,104.18,104.32,104.07,104.07,11209.0,103.5997,103.7389,103.4903,103.4903,11209.0
2025-02-20 10:20:00,104.07,104.24,104.03,104.08,18903.0,103.4903,103.6593,103.4505,103.5002,18903.0
2025-02-20 10:30:00,104.08,104.14,103.83,103.89,12374.0,103.5002,103.5599,103.2516,103.3113,12374.0
2025-02-20 10:40:00,103.88,103.92,103.73,103.83,14293.0,103.3013,103.3411,103.1522,103.2516,14293.0
2025-02-20 10:50:00,103.87,103.91,103.65,103.73,12207.0,103.2914,103.3312,103.0726,103.1522,12207.0
2025-02-20 11:00:00,103.75,103.75,103.48,103.61,12689.0,103.1721,103.1721,102.9036,103.0328,12689.0
2025-02-20 11:10:00,103.63,103.68,103.54,103.63,9502.0,103.0527,103.1025,102.9632,103.0527,9502.0
2025-02-20 11:20:00,103.63,103.76,103.61,103.66,5993.0,103.0527,103.182,103.0328,103.0826,5993.0
2025-02-20 11:30:00,103.69,103.71,103.58,103.62,11027.0,103.1124,103.1323,103.003,103.0428,11027.0
2025-02-20 11:40:00,103.61,103.69,103.61,103.65,6537.0,103.0328,103.1124,103.0328,103.0726,6537.0
2025-02-20 11:50:00,103.63,103.77,103.57,103.64,7992.0,103.0527,103.1919,102.9931,103.0627,7992.0
2025-02-20 12:00:00,103.64,103.82,103.6,103.8,18306.0,103.0627,103.2417,103.0229,103.2218,18306.0
2025-02-20 12:10:00,103.82,103.95,103.81,103.92,5924.0,103.2417,103.3709,103.2317,103.3411,5924.0
2025-02-20 12:20:00,103.92,103.96,103.89,103.94,12202.0,103.3411,103.3809,103.3113,103.361,12202.0
2025-02-20 12:30:00,103.93,104.0,103.9,103.91,6288.0,103.3511,103.4207,103.3212,103.3312,6288.0
2025-02-20 12:40:00,103.91,103.98,103.86,103.9,7333.0,103.3312,103.4008,103.2814,103.3212,7333.0
2025-02-20 12:50:00,103.89,103.9,103.77,103.83,12067.0,103.3113,103.3212,103.1919,103.2516,12067.0
2025-02-20 13:00:00,103.82,103.85,103.69,103.74,11984.0,103.2417,103.2715,103.1124,103.1621,11984.0
2025-02-20 13:10:00,103.74,103.78,103.68,103.76,8872.0,103.1621,103.2019,103.1025,103.182,8872.0
2025-02-20 13:20:00,103.75,103.76,103.67,103.71,11000.0,103.1721,103.182,103.0925,103.1323,11000.0
2025-02-20 13:30:00,103.71,103.79,103.71,103.78,8292.0,103.1323,103.2118,103.1323,103.2019,8292.0
2025-02-20 13:40:00,103.78,103.88,103.75,103.82,11739.0,103.2019,103.3013,103.1721,103.2417,11739.0
2025-02-20 13:50:00,103.82,103.85,103.79,103.79,7099.0,103.2417,103.2715,103.2118,103.2118,7099.0
2025-02-20 14:00:00,103.83,103.93,103.82,103.93,9409.0,103.2516,103.3511,103.2417,103.3511,9409.0
2025-02-20 14:10:00,103.96,103.99,103.85,103.87,18016.0,103.3809,103.4107,103.2715,103.2914,18016.0
2025-02-20 14:20:00,103.87,103.87,103.76,103.83,10791.0,103.2914,103.2914,103.182,103.2516,10791.0
2025-02-20 14:30:00,103.84,103.95,103.84,103.95,11107.0,103.2616,103.3709,103.2616,103.3709,11107.0
2025-02-20 14:40:00,103.95,104.02,103.93,104.01,9666.0,103.3709,103.4406,103.3511,103.4306,9666.0
2025-02-20 14:50:00,104.01,104.16,104.01,104.12,20385.0,103.4306,103.5798,103.4306,103.54,20385.0
2025-02-20 15:00:00,104.14,104.31,104.13,104.29,14878.0,103.5599,103.7289,103.5499,103.7091,14878.0
2025-02-20 15:10:00,104.29,104.39,104.26,104.39,21539.0,103.7091,103.8085,103.6792,103.8085,21539.0
2025-02-20 15:20:00,104.4,104.44,104.35,104.36,14328.0,103.8184,103.8582,103.7687,103.7787,14328.0
2025-02-20 15:30:00,104.35,104.38,104.31,104.35,22513.0,103.7687,103.7986,103.7289,103.7687,22513.0
2025-02-20 15:40:00,104.34,104.35,104.26,104.31,16099.0,103.7588,103.7687,103.6792,103.7289,16099.0
2025-02-20 15:50:00,104.32,104.41,104.19,104.3,83086.0,103.7389,103.8284,103.6096,103.719,83086.0
2025-02-21 09:30:00,104.14,104.46,103.78,103.95,90394.0,103.5599,103.8781,103.2019,103.3709,90394.0
2025-02-21 09:40:00,104.0,104.13,103.43,103.62,80774.0,103.4207,103.5499,102.8538,103.0428,80774.0
2025-02-21 09:50:00,103.5,104.06,103.43,104.06,220287.0,102.9235,103.4803,102.8538,103.4803,220287.0
2025-02-21 10:00:00,104.05,104.22,103.73,104.16,138522.0,103.4704,103.6394,103.1522,103.5798,138522.0
2025-02-21 10:10:00,104.19,104.19,103.77,103.81,26932.0,103.6096,103.6096,103.1919,103.2317,26932.0
2025-02-21 10:20:00,103.84,103.87,103.68,103.68,102751.0,103.2616,103.2914,103.1025,103.1025,102751.0
2025-02-21 10:30:00,103.66,103.71,103.47,103.59,245549.0,103.0826,103.1323,102.8936,103.013,245549.0
2025-02-21 10:40:00,103.65,103.88,103.63,103.72,16489.0,103.0726,103.3013,103.0527,103.1422,16489.0
2025-02-21 10:50:00,103.72,103.8,103.68,103.68,16200.0,103.1422,103.2218,103.1025,103.1025,16200.0
2025-02-21 11:00:00,103.7,103.75,103.6,103.66,17000.0,103.1223,103.1721,103.0229,103.0826,17000.0
2025-02-21 11:10:00,103.67,103.78,103.63,103.7,23907.0,103.0925,103.2019,103.0527,103.1223,23907.0
2025-02-21 11:20:00,103.73,103.84,103.7,103.8,15593.0,103.1522,103.2616,103.1223,103.2218,15593.0
2025-02-21 11:30:00,103.78,103.9,103.72,103.82,51337.0,103.2019,103.3212,103.1422,103.2417,51337.0
2025-02-21 11:40:00,103.84,103.87,103.78,103.83,25306.0,103.2616,103.2914,103.2019,103.2516,25306.0
2025-02-21 11:50:00,103.83,103.93,103.79,103.89,48270.0,103.2516,103.3511,103.2118,103.3113,48270.0
2025-02-21 12:00:00,103.89,104.08,103.71,104.06,74955.0,103.3113,103.5002,103.1323,103.4803,74955.0
2025-02-21 12:10:00,104.09,104.09,103.86,103.96,14811.0,103.5102,103.5102,103.2814,103.3809,14811.0
2025-02-21 12:20:00,103.96,104.05,103.93,103.93,11871.0,103.3809,103.4704,103.3511,103.3511,11871.0
2025-02-21 12:30:00,103.91,103.97,103.84,103.84,11037.0,103.3312,103.3908,103.2616,103.2616,11037.0
2025-02-21 12:40:00,103.88,103.93,103.61,103.61,11759.0,103.3013,103.3511,103.0328,103.0328,11759.0
2025-02-21 12:50:00,103.66,103.66,103.28,103.3,14350.0,103.0826,103.0826,102.7047,102.7246,14350.0
2025-02-21 13:00:00,103.28,103.31,103.13,103.27,23303.0,102.7047,102.7345,102.5555,102.6947,23303.0
2025-02-21 13:10:00,103.26,103.5,103.22,103.35,19771.0,102.6848,102.9235,102.645,102.7743,19771.0
2025-02-21 13:20:00,103.34,103.36,103.18,103.18,11559.0,102.7643,102.7842,102.6052,102.6052,11559.0
2025-02-21 13:30:00,103.16,103.18,102.76,102.77,53448.0,102.5853,102.6052,102.1876,102.1975,53448.0
2025-02-21 13:40:00,102.76,102.83,102.65,102.81,25486.0,102.1876,102.2572,102.0782,102.2373,25486.0
2025-02-21 13:50:00,102.83,103.01,102.8,102.83,31847.0,102.2572,102.4362,102.2274,102.2572,31847.0
2025-02-21 14:00:00,102.81,102.86,102.67,102.86,22028.0,102.2373,102.287,102.0981,102.287,22028.0
2025-02-21 14:10:00,102.86,102.88,102.68,102.78,53284.0,102.287,102.3069,102.108,102.2075,53284.0
2025-02-21 14:20:00,102.78,102.78,102.4,102.47,24655.0,102.2075,102.2075,101.8296,101.8992,24655.0
2025-02-21 14:30:00,102.48,102.61,102.47,102.55,12951.0,101.9091,102.0384,101.8992,101.9787,12951.0
2025-02-21 14:40:00,102.48,102.56,102.41,102.53,23478.0,101.9091,101.9887,101.8395,101.9589,23478.0
2025-02-21 14:50:00,102.53,102.63,102.5,102.57,30119.0,101.9589,102.0583,101.929,101.9986,30119.0
2025-02-21 15:00:00,102.52,102.52,102.26,102.27,24829.0,101.9489,101.9489,101.6904,101.7003,24829.0
2025-02-21 15:10:00,102.25,102.31,102.13,102.31,32779.0,101.6804,101.7401,101.5611,101.7401,32779.0
2025-02-21 15:20:00,102.29,102.43,102.27,102.41,34089.0,101.7202,101.8594,101.7003,101.8395,34089.0
2025-02-21 15:30:00,102.41,102.57,102.39,102.5,45924.0,101.8395,101.9986,101.8196,101.929,45924.0
2025-02-21 15:40:00,102.5,102.55,102.09,102.17,159290.0,101.929,101.9787,101.5213,101.6009,159290.0
2025-02-21 15:50:00,102.17,102.29,101.96,102.15,218930.0,101.6009,101.7202,101.392,101.581,218930.0
2025-02-24 09:30:00,102.47,103.75,102.3,103.75,59285.0,101.8992,103.1721,101.7301,103.1721,59285.0
2025-02-24 09:40:00,103.8,103.92,103.01,103.25,19871.0,103.2218,103.3411,102.4362,102.6748,19871.0
2025-02-24 09:50:00,103.25,103.45,103.19,103.36,27205.0,102.6748,102.8737,102.6152,102.7842,27205.0
2025-02-24 10:00:00,103.34,103.71,103.21,103.65,36210.0,102.7643,103.1323,102.6351,103.0726,36210.0
2025-02-24 10:10:00,103.58,103.61,103.32,103.36,19109.0,103.003,103.0328,102.7445,102.7842,19109.0
2025-02-24 10:20:00,103.36,103.71,103.36,103.6,16617.0,102.7842,103.1323,102.7842,103.0229,16617.0
2025-02-24 10:30:00,103.58,103.8,103.46,103.66,18801.0,103.003,103.2218,102.8837,103.0826,18801.0
2025-02-24 10:40:00,103.66,103.92,103.41,103.84,70763.0,103.0826,103.3411,102.834,103.2616,70763.0
2025-02-24 10:50:00,103.91,103.91,103.61,103.67,31686.0,103.3312,103.3312,103.0328,103.0925,31686.0
2025-02-24 11:00:00,103.67,103.85,103.62,103.69,21598.0,103.0925,103.2715,103.0428,103.1124,21598.0
2025-02-24 11:10:00,103.67,103.96,103.66,103.93,15325.0,103.0925,103.3809,103.0826,103.3511,15325.0
2025-02-24 11:20:00,103.94,104.18,103.87,104.1,32884.0,103.361,103.5997,103.2914,103.5201,32884.0
2025-02-24 11:30:00,104.08,104.13,103.99,104.02,23670.0,103.5002,103.5499,103.4107,103.4406,23670.0
2025-02-24 11:40:00,104.01,104.13,103.91,103.99,20702.0,103.4306,103.5499,103.3312,103.4107,20702.0
2025-02-24 11:50:00,103.98,104.07,103.91,103.91,28080.0,103.4008,103.4903,103.3312,103.3312,28080.0
2025-02-24 12:00:00,103.92,104.13,103.9,104.09,29028.0,103.3411,103.5499,103.3212,103.5102,29028.0
2025-02-24 12:10:00,104.09,104.22,104.08,104.22,20408.0,103.5102,103.6394,103.5002,103.6394,20408.0
2025-02-24 12:20:00,104.23,104.29,104.04,104.07,18009.0,103.6494,103.7091,103.4604,103.4903,18009.0
2025-02-24 12:30:00,104.02,104.12,104.0,104.06,17825.0,103.4406,103.54,103.4207,103.4803,17825.0
2025-02-24 12:40:00,104.04,104.07,103.99,104.02,29475.0,103.4604,103.4903,103.4107,103.4406,29475.0
2025-02-24 12:50:00,104.02,104.06,103.88,103.89,19272.0,103.4406,103.4803,103.3013,103.3113,19272.0
2025-02-24 13:00:00,103.86,104.02,103.81,104.02,38371.0,103.2814,103.4406,103.2317,103.4406,38371.0
2025-02-24 13:10:00,104.02,104.02,103.82,103.85,13273.0,103.4406,103.4406,103.2417,103.2715,13273.0
2025-02-24 13:20:00,103.85,103.93,103.8,103.8,13674.0,103.2715,103.3511,103.2218,103.2218,13674.0
2025-02-24 13:30:00,103.8,103.93,103.8,103.88,25268.0,103.2218,103.3511,103.2218,103.3013,25268.0
2025-02-24 13:40:00,103.86,103.89,103.78,103.79,17534.0,103.2814,103.3113,103.2019,103.2118,17534.0
2025-02-24 13:50:00,103.79,103.93,103.76,103.87,16941.0,103.2118,103.3511,103.182,103.2914,16941.0
2025-02-24 14:00:00,103.87,104.03,103.87,103.96,25618.0,103.2914,103.4505,103.2914,103.3809,25618.0
2025-02-24 14:10:00,103.99,104.01,103.91,103.93,22503.0,103.4107,103.4306,103.3312,103.3511,22503.0
2025-02-24 14:20:00,103.93,103.95,103.79,103.92,43736.0,103.3511,103.3709,103.2118,103.3411,43736.0
2025-02-24 14:30:00,103.94,104.0,103.93,103.95,18020.0,103.361,103.4207,103.3511,103.3709,18020.0
2025-02-24 14:40:00,103.96,103.98,103.91,103.94,18481.0,103.3809,103.4008,103.3312,103.361,18481.0
2025-02-24 14:50:00,103.93,104.01,103.92,103.96,20963.0,103.3511,103.4306,103.3411,103.3809,20963.0
2025-02-24 15:00:00,103.97,104.03,103.89,103.98,41100.0,103.3908,103.4505,103.3113,103.4008,41100.0
2025-02-24 15:10:00,103.98,104.02,103.9,104.0,35140.0,103.4008,103.4406,103.3212,103.4207,35140.0
2025-02-24 15:20:00,104.0,104.02,103.94,103.95,45361.0,103.4207,103.4406,103.361,103.3709,45361.0
2025-02-24 15:30:00,103.96,104.05,103.91,103.98,52305.0,103.3809,103.4704,103.3312,103.4008,52305.0
2025-02-24 15:40:00,103.97,104.37,103.88,104.37,70822.0,103.3908,103.7886,103.3013,103.7886,70822.0
2025-02-24 15:50:00,104.59,104.6,104.04,104.11,181730.0,104.0074,104.0173,103.4604,103.5301,181730.0
2025-02-25 09:30:00,104.92,105.71,104.17,105.66,88151.0,104.3355,105.1211,103.5897,105.0714,88151.0
2025-02-25 09:40:00,105.66,105.73,105.35,105.62,11158.0,105.0714,105.141,104.7631,105.0316,11158.0
2025-02-25 09:50:00,105.62,105.62,105.14,105.49,35104.0,105.0316,105.0316,104.5543,104.9024,35104.0
2025-02-25 10:00:00,105.48,105.49,104.85,104.93,46590.0,104.8924,104.9024,104.2659,104.3455,46590.0
2025-02-25 10:10:00,104.93,105.42,104.71,105.33,16819.0,104.3455,104.8328,104.1267,104.7433,16819.0
2025-02-25 10:20:00,105.34,105.39,105.06,105.25,14967.0,104.7532,104.8029,104.4748,104.6637,14967.0
2025-02-25 10:30:00,105.25,105.4,105.13,105.31,12338.0,104.6637,104.8129,104.5444,104.7234,12338.0
2025-02-25 10:40:00,105.42,106.03,105.35,105.96,60519.0,104.8328,105.4394,104.7631,105.3698,60519.0
2025-02-25 10:50:00,105.96,106.01,105.77,105.92,27063.0,105.3698,105.4195,105.1808,105.33,27063.0
2025-02-25 11:00:00,105.92,105.92,105.52,105.73,21503.0,105.33,105.33,104.9322,105.141,21503.0
2025-02-25 11:10:00,105.77,105.89,105.68,105.7,21675.0,105.1808,105.3001,105.0913,105.1112,21675.0
2025-02-25 11:20:00,105.71,105.81,105.54,105.63,16882.0,105.1211,105.2206,104.9521,105.0416,16882.0
2025-02-25 11:30:00,105.63,105.63,105.24,105.46,23058.0,105.0416,105.0416,104.6538,104.8725,23058.0
2025-02-25 11:40:00,105.47,105.56,105.3,105.56,14054.0,104.8825,104.972,104.7134,104.972,14054.0
2025-02-25 11:50:00,105.58,105.77,105.52,105.63,23335.0,104.9919,105.1808,104.9322,105.0416,23335.0
2025-02-25 12:00:00,105.61,105.76,105.6,105.72,17562.0,105.0217,105.1709,105.0118,105.1311,17562.0
2025-02-25 12:10:00,105.74,105.84,105.71,105.81,17727.0,105.151,105.2504,105.1211,105.2206,17727.0
2025-02-25 12:20:00,105.84,105.92,105.78,105.92,15474.0,105.2504,105.33,105.1908,105.33,15474.0
2025-02-25 12:30:00,105.91,106.0,105.88,105.97,18167.0,105.32,105.4095,105.2902,105.3797,18167.0
2025-02-25 12:40:00,105.97,106.03,105.86,105.88,57246.0,105.3797,105.4394,105.2703,105.2902,57246.0
2025-02-25 12:50:00,105.89,106.05,105.87,106.02,20406.0,105.3001,105.4592,105.2803,105.4294,20406.0
2025-02-25 13:00:00,106.03,106.13,105.96,105.98,10951.0,105.4394,105.5388,105.3698,105.3896,10951.0
2025-02-25 13:10:00,105.98,106.01,105.95,105.98,9378.0,105.3896,105.4195,105.3598,105.3896,9378.0
2025-02-25 13:20:00,105.98,106.0,105.76,105.76,11573.0,105.3896,105.4095,105.1709,105.1709,11573.0
2025-02-25 13:30:00,105.78,106.15,105.73,106.15,28888.0,105.1908,105.5587,105.141,105.5587,28888.0
2025-02-25 13:40:00,106.2,106.33,106.17,106.31,21956.0,105.6084,105.7377,105.5786,105.7178,21956.0
2025-02-25 13:50:00,106.32,106.35,106.11,106.14,13767.0,105.7277,105.7576,105.5189,105.5487,13767.0
2025-02-25 14:00:00,106.14,106.34,106.14,106.21,18996.0,105.5487,105.7476,105.5487,105.6184,18996.0
2025-02-25 14:10:00,106.21,106.31,106.1,106.14,15766.0,105.6184,105.7178,105.509,105.5487,15766.0
2025-02-25 14:20:00,106.1,106.1,105.89,105.92,10757.0,105.509,105.509,105.3001,105.33,10757.0
2025-02-25 14:30:00,105.96,106.4,105.96,106.4,16640.0,105.3698,105.8073,105.3698,105.8073,16640.0
2025-02-25 14:40:00,106.41,106.52,106.34,106.41,17788.0,105.8172,105.9266,105.7476,105.8172,17788.0
2025-02-25 14:50:00,106.39,106.54,106.38,106.54,26720.0,105.7974,105.9465,105.7874,105.9465,26720.0
2025-02-25 15:00:00,106.54,106.57,106.43,106.51,20166.0,105.9465,105.9764,105.8371,105.9167,20166.0
2025-02-25 15:10:00,106.5,106.56,106.4,106.53,15327.0,105.9067,105.9664,105.8073,105.9366,15327.0
2025-02-25 15:20:00,106.54,106.74,106.53,106.71,14836.0,105.9465,106.1454,105.9366,106.1156,14836.0
2025-02-25 15:30:00,106.68,106.7,106.35,106.4,32180.0,106.0857,106.1056,105.7576,105.8073,32180.0
2025-02-25 15:40:00,106.39,106.66,106.33,106.63,30656.0,105.7974,106.0659,105.7377,106.036,30656.0
2025-02-25 15:50:00,106.63,106.85,106.56,106.71,122756.0,106.036,106.2548,105.9664,106.1156,122756.0
2025-02-26 09:30:00,106.48,106.75,106.19,106.58,38348.0,105.8869,106.1553,105.5985,105.9863,38348.0
2025-02-26 09:40:00,106.56,106.61,106.28,106.45,14909.0,105.9664,106.0161,105.688,105.857,14909.0
2025-02-26 09:50:00,106.48,106.61,106.2,106.41,51072.0,105.8869,106.0161,105.6084,105.8172,51072.0
2025-02-26 10:00:00,106.42,106.48,106.21,106.27,18406.0,105.8272,105.8869,105.6184,105.678,18406.0
2025-02-26 10:10:00,106.27,106.61,106.26,106.57,17316.0,105.678,106.0161,105.6681,105.9764,17316.0
2025-02-26 10:20:00,106.62,106.91,106.57,106.86,12640.0,106.0261,106.3145,105.9764,106.2647,12640.0
2025-02-26 10:30:00,106.86,107.0,106.8,106.85,26028.0,106.2647,106.404,106.2051,106.2548,26028.0
2025-02-26 10:40:00,106.81,106.97,106.81,106.97,15115.0,106.215,106.3741,106.215,106.3741,15115.0
2025-02-26 10:50:00,106.98,107.1,106.87,106.92,11651.0,106.3841,106.5034,106.2747,106.3244,11651.0
2025-02-26 11:00:00,106.94,107.0,106.77,106.78,14423.0,106.3443,106.404,106.1752,106.1852,14423.0
2025-02-26 11:10:00,106.75,106.82,106.62,106.78,12528.0,106.1553,106.225,106.0261,106.1852,12528.0
2025-02-26 11:20:00,106.8,106.82,106.48,106.48,12925.0,106.2051,106.225,105.8869,105.8869,12925.0
2025-02-26 11:30:00,106.46,106.46,106.25,106.4,13373.0,105.867,105.867,105.6581,105.8073,13373.0
2025-02-26 11:40:00,106.41,106.54,106.35,106.42,16920.0,105.8172,105.9465,105.7576,105.8272,16920.0
2025-02-26 11:50:00,106.43,106.5,106.26,106.3,13546.0,105.8371,105.9067,105.6681,105.7079,13546.0
2025-02-26 12:00:00,106.31,106.46,106.28,106.37,11949.0,105.7178,105.867,105.688,105.7775,11949.0
2025-02-26 12:10:00,106.37,106.51,106.32,106.38,11338.0,105.7775,105.9167,105.7277,105.7874,11338.0
2025-02-26 12:20:00,106.38,106.38,106.26,106.33,12744.0,105.7874,105.7874,105.6681,105.7377,12744.0
2025-02-26 12:30:00,106.33,106.4,106.15,106.17,17598.0,105.7377,105.8073,105.5587,105.5786,17598.0
2025-02-26 12:40:00,106.16,106.2,106.11,106.16,13206.0,105.5686,105.6084,105.5189,105.5686,13206.0
2025-02-26 12:50:00,106.16,106.18,105.84,105.89,11847.0,105.5686,105.5885,105.2504,105.3001,11847.0
2025-02-26 13:00:00,105.87,105.98,105.85,105.98,15141.0,105.2803,105.3896,105.2604,105.3896,15141.0
2025-02-26 13:10:00,105.99,106.03,105.92,105.99,16690.0,105.3996,105.4394,105.33,105.3996,16690.0
2025-02-26 13:20:00,105.99,106.02,105.57,105.63,77309.0,105.3996,105.4294,104.9819,105.0416,77309.0
2025-02-26 13:30:00,105.64,105.78,105.62,105.66,28945.0,105.0515,105.1908,105.0316,105.0714,28945.0
2025-02-26 13:40:00,105.66,105.76,105.56,105.61,20800.0,105.0714,105.1709,104.972,105.0217,20800.0
2025-02-26 13:50:00,105.61,105.7,105.55,105.67,22001.0,105.0217,105.1112,104.962,105.0814,22001.0
2025-02-26 14:00:00,105.66,105.74,105.61,105.64,26587.0,105.0714,105.151,105.0217,105.0515,26587.0
2025-02-26 14:10:00,105.62,105.74,105.62,105.69,16855.0,105.0316,105.151,105.0316,105.1013,16855.0
2025-02-26 14:20:00,105.69,105.9,105.68,105.82,19836.0,105.1013,105.3101,105.0913,105.2305,19836.0
2025-02-26 14:30:00,105.82,106.06,105.81,106.04,11690.0,105.2305,105.4692,105.2206,105.4493,11690.0
2025-02-26 14:40:00,106.03,106.12,106.03,106.06,9103.0,105.4394,105.5289,105.4394,105.4692,9103.0
2025-02-26 14:50:00,106.06,106.08,105.92,105.96,16144.0,105.4692,105.4891,105.33,105.3698,16144.0
2025-02-26 15:00:00,105.96,105.99,105.92,105.97,10379.0,105.3698,105.3996,105.33,105.3797,10379.0
2025-02-26 15:10:00,105.98,106.03,105.82,105.85,13059.0,105.3896,105.4394,105.2305,105.2604,13059.0
2025-02-26 15:20:00,105.85,105.93,105.8,105.8,12974.0,105.2604,105.3399,105.2106,105.2106,12974.0
2025-02-26 15:30:00,105.81,106.0,105.81,105.96,24799.0,105.2206,105.4095,105.2206,105.3698,24799.0
2025-02-26 15:40:00,105.94,106.13,105.92,106.02,30419.0,105.3499,105.5388,105.33,105.4294,30419.0
2025-02-26 15:50:00,106.03,106.03,105.66,105.81,110389.0,105.4394,105.4394,105.0714,105.2206,110389.0
2025-02-27 09:30:00,106.42,107.22,105.6,107.06,96742.0,105.8272,106.6227,105.0118,106.4636,96742.0
2025-02-27 09:40:00,107.18,107.65,107.17,107.53,7796.0,106.583,107.0503,106.573,106.931,7796.0
2025-02-27 09:50:00,107.55,107.82,107.35,107.51,58169.0,106.9509,107.2194,106.752,106.9111,58169.0
2025-02-27 10:00:00,107.51,107.54,107.28,107.31,28668.0,106.9111,106.9409,106.6824,106.7122,28668.0
2025-02-27 10:10:00,107.2,107.41,107.14,107.41,14094.0,106.6028,106.8117,106.5432,106.8117,14094.0
2025-02-27 10:20:00,107.43,107.75,107.42,107.56,18018.0,106.8316,107.1498,106.8216,106.9608,18018.0
2025-02-27 10:30:00,107.53,107.57,107.12,107.19,16764.0,106.931,106.9708,106.5233,106.5929,16764.0
2025-02-27 10:40:00,107.21,107.47,107.08,107.4,14486.0,106.6128,106.8713,106.4835,106.8017,14486.0
2025-02-27 10:50:00,107.48,107.52,107.17,107.19,16075.0,106.8813,106.9211,106.573,106.5929,16075.0
2025-02-27 11:00:00,107.18,107.29,107.0,107.11,27414.0,106.583,106.6923,106.404,106.5133,27414.0
2025-02-27 11:10:00,107.09,107.46,107.09,107.42,21969.0,106.4935,106.8614,106.4935,106.8216,21969.0
2025-02-27 11:20:00,107.42,107.51,107.12,107.19,18983.0,106.8216,106.9111,106.5233,106.5929,18983.0
2025-02-27 11:30:00,107.18,107.25,107.07,107.14,30070.0,106.583,106.6526,106.4736,106.5432,30070.0
2025-02-27 11:40:00,107.13,107.2,107.05,107.07,14027.0,106.5332,106.6028,106.4537,106.4736,14027.0
2025-02-27 11:50:00,107.07,107.08,106.97,107.03,17334.0,106.4736,106.4835,106.3741,106.4338,17334.0
2025-02-27 12:00:00,107.04,107.13,106.99,106.99,15851.0,106.4437,106.5332,106.394,106.394,15851.0
2025-02-27 12:10:00,106.98,107.11,106.91,107.07,16487.0,106.3841,106.5133,106.3145,106.4736,16487.0
2025-02-27 12:20:00,107.06,107.43,107.04,107.43,13121.0,106.4636,106.8316,106.4437,106.8316,13121.0
2025-02-27 12:30:00,107.47,107.54,107.31,107.4,18285.0,106.8713,106.9409,106.7122,106.8017,18285.0
2025-02-27 12:40:00,107.4,107.43,107.22,107.26,11740.0,106.8017,106.8316,106.6227,106.6625,11740.0
2025-02-27 12:50:00,107.26,107.37,107.23,107.3,19780.0,106.6625,106.7719,106.6327,106.7023,19780.0
2025-02-27 13:00:00,107.35,107.5,107.33,107.33,14096.0,106.752,106.9012,106.7321,106.7321,14096.0
2025-02-27 13:10:00,107.34,107.52,107.32,107.44,23002.0,106.7421,106.9211,106.7222,106.8415,23002.0
2025-02-27 13:20:00,107.42,107.48,107.39,107.48,14378.0,106.8216,106.8813,106.7918,106.8813,14378.0
2025-02-27 13:30:00,107.48,107.64,107.47,107.57,10699.0,106.8813,107.0404,106.8713,106.9708,10699.0
2025-02-27 13:40:00,107.58,107.68,107.5,107.68,9325.0,106.9807,107.0802,106.9012,107.0802,9325.0
2025-02-27 13:50:00,107.68,107.72,107.55,107.56,11119.0,107.0802,107.1199,106.9509,106.9608,11119.0
2025-02-27 14:00:00,107.57,107.87,107.55,107.83,17673.0,106.9708,107.2691,106.9509,107.2293,17673.0
2025-02-27 14:10:00,107.85,107.88,107.73,107.81,17398.0,107.2492,107.2791,107.1299,107.2094,17398.0
2025-02-27 14:20:00,107.81,107.89,107.66,107.68,22160.0,107.2094,107.289,107.0603,107.0802,22160.0
2025-02-27 14:30:00,107.68,107.68,107.41,107.43,39018.0,107.0802,107.0802,106.8117,106.8316,39018.0
2025-02-27 14:40:00,107.42,107.43,107.13,107.31,20915.0,106.8216,106.8316,106.5332,106.7122,20915.0
2025-02-27 14:50:00,107.31,107.48,107.28,107.31,16970.0,106.7122,106.8813,106.6824,106.7122,16970.0
2025-02-27 15:00:00,107.3,107.3,107.01,107.22,22425.0,106.7023,106.7023,106.4139,106.6227,22425.0
2025-02-27 15:10:00,107.2,107.21,107.01,107.19,18785.0,106.6028,106.6128,106.4139,106.5929,18785.0
2025-02-27 15:20:00,107.18,107.28,107.1,107.1,24714.0,106.583,106.6824,106.5034,106.5034,24714.0
2025-02-27 15:30:00,107.1,107.45,107.09,107.32,22230.0,106.5034,106.8515,106.4935,106.7222,22230.0
2025-02-27 15:40:00,107.3,107.53,107.28,107.46,20049.0,106.7023,106.931,106.6824,106.8614,20049.0
2025-02-27 15:50:00,107.49,107.53,107.3,107.43,84747.0,106.8912,106.931,106.7023,106.8316,84747.0
2025-02-28 09:30:00,108.49,109.32,108.22,108.76,46199.0,107.8857,108.711,107.6172,108.1542,46199.0
2025-02-28 09:40:00,108.83,108.94,108.4,108.63,19021.0,108.2238,108.3332,107.7962,108.0249,19021.0
2025-02-28 09:50:00,108.61,109.09,108.53,109.09,17265.0,108.005,108.4823,107.9254,108.4823,17265.0
2025-02-28 10:00:00,109.17,109.24,108.9,108.98,29789.0,108.5619,108.6315,108.2934,108.3729,29789.0
2025-02-28 10:10:00,108.99,108.99,108.48,108.51,24180.0,108.3829,108.3829,107.8757,107.9055,24180.0
2025-02-28 10:20:00,108.5,108.82,108.36,108.36,16814.0,107.8956,108.2138,107.7564,107.7564,16814.0
2025-02-28 10:30:00,108.35,108.79,108.34,108.78,29830.0,107.7464,108.184,107.7365,108.174,29830.0
2025-02-28 10:40:00,108.75,108.8,108.57,108.64,13249.0,108.1442,108.1939,107.9652,108.0348,13249.0
2025-02-28 10:50:00,108.65,108.72,108.48,108.57,12272.0,108.0448,108.1144,107.8757,107.9652,12272.0
2025-02-28 11:00:00,108.59,108.7,108.48,108.59,30246.0,107.9851,108.0945,107.8757,107.9851,30246.0
2025-02-28 11:10:00,108.61,108.72,108.45,108.65,17119.0,108.005,108.1144,107.8459,108.0448,17119.0
2025-02-28 11:20:00,108.65,108.69,108.46,108.46,13712.0,108.0448,108.0845,107.8558,107.8558,13712.0
2025-02-28 11:30:00,108.42,108.47,108.33,108.41,27425.0,107.816,107.8658,107.7265,107.8061,27425.0
2025-02-28 11:40:00,108.39,108.42,108.29,108.39,13887.0,107.7862,107.816,107.6868,107.7862,13887.0
2025-02-28 11:50:00,108.4,108.48,108.3,108.34,11179.0,107.7962,107.8757,107.6967,107.7365,11179.0
2025-02-28 12:00:00,108.36,108.36,108.17,108.25,8770.0,107.7564,107.7564,107.5674,107.647,8770.0
2025-02-28 12:10:00,108.26,108.39,108.26,108.38,12733.0,107.6569,107.7862,107.6569,107.7763,12733.0
2025-02-28 12:20:00,108.38,108.46,108.16,108.16,15322.0,107.7763,107.8558,107.5575,107.5575,15322.0
2025-02-28 12:30:00,108.19,108.22,108.12,108.18,15428.0,107.5873,107.6172,107.5177,107.5774,15428.0
2025-02-28 12:40:00,108.2,108.2,107.9,107.96,11310.0,107.5973,107.5973,107.2989,107.3586,11310.0
2025-02-28 12:50:00,107.98,108.17,107.97,107.98,12697.0,107.3785,107.5674,107.3686,107.3785,12697.0
2025-02-28 13:00:00,107.98,108.1,107.94,107.96,13739.0,107.3785,107.4978,107.3387,107.3586,13739.0
2025-02-28 13:10:00,107.97,108.13,107.87,107.88,14943.0,107.3686,107.5277,107.2691,107.2791,14943.0
2025-02-28 13:20:00,107.88,108.1,107.86,108.1,10936.0,107.2791,107.4978,107.2592,107.4978,10936.0
2025-02-28 13:30:00,108.1,108.15,107.98,108.14,10495.0,107.4978,107.5476,107.3785,107.5376,10495.0
2025-02-28 13:40:00,108.17,108.19,108.08,108.17,9293.0,107.5674,107.5873,107.4779,107.5674,9293.0
2025-02-28 13:50:00,108.19,108.28,107.97,107.98,8648.0,107.5873,107.6768,107.3686,107.3785,8648.0
2025-02-28 14:00:00,107.97,108.25,107.97,108.23,16509.0,107.3686,107.647,107.3686,107.6271,16509.0
2025-02-28 14:10:00,108.23,108.36,108.15,108.36,9171.0,107.6271,107.7564,107.5476,107.7564,9171.0
2025-02-28 14:20:00,108.39,108.39,108.21,108.34,10383.0,107.7862,107.7862,107.6072,107.7365,10383.0
2025-02-28 14:30:00,108.34,108.49,108.29,108.44,11671.0,107.7365,107.8857,107.6868,107.8359,11671.0
2025-02-28 14:40:00,108.43,108.56,108.43,108.53,11821.0,107.826,107.9553,107.826,107.9254,11821.0
2025-02-28 14:50:00,108.53,108.62,108.46,108.57,14253.0,107.9254,108.0149,107.8558,107.9652,14253.0
2025-02-28 15:00:00,108.57,108.81,108.57,108.78,13351.0,107.9652,108.2039,107.9652,108.174,13351.0
2025-02-28 15:10:00,108.79,108.82,108.66,108.66,17728.0,108.184,108.2138,108.0547,108.0547,17728.0
2025-02-28 15:20:00,108.66,108.83,108.57,108.83,17568.0,108.0547,108.2238,107.9652,108.2238,17568.0
2025-02-28 15:30:00,108.83,108.95,108.65,108.81,23400.0,108.2238,108.3431,108.0448,108.2039,23400.0
2025-02-28 15:40:00,108.83,109.17,108.83,109.17,24849.0,108.2238,108.5619,108.2238,108.5619,24849.0
2025-02-28 15:50:00,109.18,109.7,109.01,109.46,140021.0,108.5718,109.0889,108.4028,108.8503,140021.0
2025-03-03 09:30:00,110.0,110.67,109.89,110.63,89586.0,109.3872,110.0535,109.2779,110.0137,89586.0
2025-03-03 09:40:00,110.66,110.75,109.92,109.93,25837.0,110.0436,110.1331,109.3077,109.3176,25837.0
2025-03-03 09:50:00,109.98,110.1,109.76,109.96,21070.0,109.3674,109.4867,109.1486,109.3475,21070.0
2025-03-03 10:00:00,109.92,109.96,109.45,109.8,30553.0,109.3077,109.3475,108.8403,109.1884,30553.0
2025-03-03 10:10:00,109.79,110.07,109.59,110.0,27315.0,109.1784,109.4569,108.9795,109.3872,27315.0
2025-03-03 10:20:00,109.99,110.06,109.92,109.93,17699.0,109.3773,109.4469,109.3077,109.3176,17699.0
2025-03-03 10:30:00,109.92,110.16,109.85,110.08,20506.0,109.3077,109.5464,109.2381,109.4668,20506.0
2025-03-03 10:40:00,110.06,110.36,110.03,110.22,20389.0,109.4469,109.7452,109.4171,109.606,20389.0
2025-03-03 10:50:00,110.23,110.32,110.17,110.22,18385.0,109.616,109.7055,109.5563,109.606,18385.0
2025-03-03 11:00:00,110.26,110.28,110.04,110.1,14474.0,109.6458,109.6657,109.427,109.4867,14474.0
2025-03-03 11:10:00,110.12,110.27,110.08,110.27,16281.0,109.5066,109.6557,109.4668,109.6557,16281.0
2025-03-03 11:20:00,110.25,110.25,110.04,110.05,20260.0,109.6359,109.6359,109.427,109.437,20260.0
2025-03-03 11:30:00,110.07,110.17,109.99,110.02,33152.0,109.4569,109.5563,109.3773,109.4071,33152.0
2025-03-03 11:40:00,110.01,110.09,109.83,110.09,19291.0,109.3972,109.4767,109.2182,109.4767,19291.0
2025-03-03 11:50:00,110.09,110.2,110.06,110.18,13603.0,109.4767,109.5861,109.4469,109.5662,13603.0
2025-03-03 12:00:00,110.19,110.41,110.14,110.41,9095.0,109.5762,109.795,109.5265,109.795,9095.0
2025-03-03 12:10:00,110.49,110.53,110.46,110.49,8004.0,109.8745,109.9143,109.8447,109.8745,8004.0
2025-03-03 12:20:00,110.51,110.58,110.43,110.43,11350.0,109.8944,109.964,109.8149,109.8149,11350.0
2025-03-03 12:30:00,110.47,110.61,110.46,110.57,14032.0,109.8546,109.9938,109.8447,109.9541,14032.0
2025-03-03 12:40:00,110.58,110.6,110.49,110.59,13314.0,109.964,109.9839,109.8745,109.974,13314.0
2025-03-03 12:50:00,110.59,110.6,110.49,110.59,14879.0,109.974,109.9839,109.8745,109.974,14879.0
2025-03-03 13:00:00,110.58,110.58,110.39,110.5,19907.0,109.964,109.964,109.7751,109.8845,19907.0
2025-03-03 13:10:00,110.48,110.57,110.44,110.52,19503.0,109.8646,109.9541,109.8248,109.9043,19503.0
2025-03-03 13:20:00,110.52,110.53,110.17,110.19,26886.0,109.9043,109.9143,109.5563,109.5762,26886.0
2025-03-03 13:30:00,110.2,110.33,110.16,110.2,26810.0,109.5861,109.7154,109.5464,109.5861,26810.0
2025-03-03 13:40:00,110.22,110.62,110.21,110.34,25582.0,109.606,110.0038,109.5961,109.7254,25582.0
2025-03-03 13:50:00,110.36,110.44,110.21,110.33,22309.0,109.7452,109.8248,109.5961,109.7154,22309.0
2025-03-03 14:00:00,110.32,110.41,110.24,110.24,17596.0,109.7055,109.795,109.6259,109.6259,17596.0
2025-03-03 14:10:00,110.25,110.32,110.23,110.24,17450.0,109.6359,109.7055,109.616,109.6259,17450.0
2025-03-03 14:20:00,110.23,110.3,110.11,110.2,20868.0,109.616,109.6856,109.4966,109.5861,20868.0
2025-03-03 14:30:00,110.2,110.33,110.12,110.23,12518.0,109.5861,109.7154,109.5066,109.616,12518.0
2025-03-03 14:40:00,110.24,110.27,110.02,110.06,24234.0,109.6259,109.6557,109.4071,109.4469,24234.0
2025-03-03 14:50:00,110.06,110.06,109.67,109.75,33258.0,109.4469,109.4469,109.0591,109.1386,33258.0
2025-03-03 15:00:00,109.74,109.76,109.39,109.52,24072.0,109.1287,109.1486,108.7806,108.9099,24072.0
2025-03-03 15:10:00,109.52,109.74,109.36,109.67,34029.0,108.9099,109.1287,108.7508,109.0591,34029.0
2025-03-03 15:20:00,109.67,109.73,109.34,109.34,31697.0,109.0591,109.1187,108.7309,108.7309,31697.0
2025-03-03 15:30:00,109.39,109.49,109.2,109.25,28281.0,108.7806,108.8801,108.5917,108.6414,28281.0
2025-03-03 15:40:00,109.26,109.95,109.2,109.87,47371.0,108.6514,109.3375,108.5917,109.258,47371.0
2025-03-03 15:50:00,109.88,110.14,109.7,110.13,151906.0,109.2679,109.5265,109.0889,109.5165,151906.0
2025-03-04 09:30:00,109.83,110.03,108.42,109.06,66804.0,109.2182,109.4171,107.816,108.4525,66804.0
2025-03-04 09:40:00,109.14,109.78,108.99,109.17,32793.0,108.532,109.1685,108.3829,108.5619,32793.0
2025-03-04 09:50:00,109.16,109.27,108.35,108.66,41060.0,108.5519,108.6613,107.7464,108.0547,41060.0
2025-03-04 10:00:00,108.61,109.15,108.48,108.72,38308.0,108.005,108.542,107.8757,108.1144,38308.0
2025-03-04 10:10:00,108.72,108.87,108.59,108.66,19051.0,108.1144,108.2635,107.9851,108.0547,19051.0
2025-03-04 10:20:00,108.68,109.2,108.42,109.1,19456.0,108.0746,108.5917,107.816,108.4923,19456.0
2025-03-04 10:30:00,109.12,109.21,108.68,108.8,34189.0,108.5121,108.6016,108.0746,108.1939,34189.0
2025-03-04 10:40:00,108.76,108.76,108.3,108.3,20546.0,108.1542,108.1542,107.6967,107.6967,20546.0
2025-03-04 10:50:00,108.34,108.48,108.14,108.32,21467.0,107.7365,107.8757,107.5376,107.7166,21467.0
2025-03-04 11:00:00,108.32,108.38,108.15,108.28,19386.0,107.7166,107.7763,107.5476,107.6768,19386.0
2025-03-04 11:10:00,108.32,108.79,108.29,108.56,22266.0,107.7166,108.184,107.6868,107.9553,22266.0
2025-03-04 11:20:00,108.56,108.58,108.17,108.3,19594.0,107.9553,107.9752,107.5674,107.6967,19594.0
2025-03-04 11:30:00,108.3,108.54,108.15,108.4,24123.0,107.6967,107.9354,107.5476,107.7962,24123.0
2025-03-04 11:40:00,108.39,108.5,108.28,108.3,24037.0,107.7862,107.8956,107.6768,107.6967,24037.0
2025-03-04 11:50:00,108.28,108.48,108.23,108.26,21010.0,107.6768,107.8757,107.6271,107.6569,21010.0
2025-03-04 12:00:00,108.27,108.44,108.09,108.1,51222.0,107.6669,107.8359,107.4879,107.4978,51222.0
2025-03-04 12:10:00,108.13,108.4,108.13,108.2,55431.0,107.5277,107.7962,107.5277,107.5973,55431.0
2025-03-04 12:20:00,108.23,108.23,107.93,107.95,54645.0,107.6271,107.6271,107.3288,107.3487,54645.0
2025-03-04 12:30:00,107.97,108.32,107.97,108.15,18897.0,107.3686,107.7166,107.3686,107.5476,18897.0
2025-03-04 12:40:00,108.18,108.25,108.03,108.16,12809.0,107.5774,107.647,107.4282,107.5575,12809.0
2025-03-04 12:50:00,108.18,108.31,107.95,108.15,13738.0,107.5774,107.7067,107.3487,107.5476,13738.0
2025-03-04 13:00:00,108.18,108.42,108.1,108.42,15035.0,107.5774,107.816,107.4978,107.816,15035.0
2025-03-04 13:10:00,108.42,108.44,108.21,108.23,17598.0,107.816,107.8359,107.6072,107.6271,17598.0
2025-03-04 13:20:00,108.23,108.25,108.07,108.12,18983.0,107.6271,107.647,107.468,107.5177,18983.0
2025-03-04 13:30:00,108.12,108.32,108.06,108.31,13811.0,107.5177,107.7166,107.4581,107.7067,13811.0
2025-03-04 13:40:00,108.38,108.47,108.36,108.4,20975.0,107.7763,107.8658,107.7564,107.7962,20975.0
2025-03-04 13:50:00,108.4,108.58,108.4,108.51,18468.0,107.7962,107.9752,107.7962,107.9055,18468.0
2025-03-04 14:00:00,108.51,108.93,108.42,108.86,25743.0,107.9055,108.3232,107.816,108.2536,25743.0
2025-03-04 14:10:00,108.9,108.9,108.68,108.68,13704.0,108.2934,108.2934,108.0746,108.0746,13704.0
2025-03-04 14:20:00,108.73,108.8,108.41,108.41,28406.0,108.1243,108.1939,107.8061,107.8061,28406.0
2025-03-04 14:30:00,108.41,108.62,108.35,108.6,13019.0,107.8061,108.0149,107.7464,107.995,13019.0
2025-03-04 14:40:00,108.6,108.64,108.51,108.6,19373.0,107.995,108.0348,107.9055,107.995,19373.0
2025-03-04 14:50:00,108.65,108.78,108.55,108.72,17692.0,108.0448,108.174,107.9453,108.1144,17692.0
2025-03-04 15:00:00,108.72,108.75,108.52,108.61,22927.0,108.1144,108.1442,107.9155,108.005,22927.0
2025-03-04 15:10:00,108.61,108.78,108.6,108.73,22747.0,108.005,108.174,107.995,108.1243,22747.0
2025-03-04 15:20:00,108.74,108.98,108.6,108.62,19882.0,108.1343,108.3729,107.995,108.0149,19882.0
2025-03-04 15:30:00,108.62,108.62,107.96,108.13,39045.0,108.0149,108.0149,107.3586,107.5277,39045.0
2025-03-04 15:40:00,108.1,108.28,107.93,107.95,41225.0,107.4978,107.6768,107.3288,107.3487,41225.0
2025-03-04 15:50:00,107.95,107.95,107.51,107.6,177104.0,107.3487,107.3487,106.9111,107.0006,177104.0
2025-03-05 09:30:00,107.45,108.44,107.08,108.25,40209.0,106.8515,107.8359,106.4835,107.647,40209.0
2025-03-05 09:40:00,108.26,108.42,107.99,108.15,20024.0,107.6569,107.816,107.3884,107.5476,20024.0
2025-03-05 09:50:00,108.2,108.51,108.09,108.09,16191.0,107.5973,107.9055,107.4879,107.4879,16191.0
2025-03-05 10:00:00,108.19,108.52,108.07,108.48,26447.0,107.5873,107.9155,107.468,107.8757,26447.0
2025-03-05 10:10:00,108.45,108.45,107.63,107.63,22184.0,107.8459,107.8459,107.0304,107.0304,22184.0
2025-03-05 10:20:00,107.64,107.74,107.47,107.67,16505.0,107.0404,107.1398,106.8713,107.0702,16505.0
2025-03-05 10:30:00,107.64,107.74,107.49,107.62,19661.0,107.0404,107.1398,106.8912,107.0205,19661.0
2025-03-05 10:40:00,107.62,107.62,107.38,107.47,24768.0,107.0205,107.0205,106.7818,106.8713,24768.0
2025-03-05 10:50:00,107.46,107.53,107.33,107.5,18543.0,106.8614,106.931,106.7321,106.9012,18543.0
2025-03-05 11:00:00,107.5,107.5,107.28,107.34,13191.0,106.9012,106.9012,106.6824,106.7421,13191.0
2025-03-05 11:10:00,107.34,107.38,107.14,107.22,8416.0,106.7421,106.7818,106.5432,106.6227,8416.0
2025-03-05 11:20:00,107.26,107.27,107.06,107.16,20594.0,106.6625,106.6725,106.4636,106.5631,20594.0
2025-03-05 11:30:00,107.12,107.34,107.1,107.26,10970.0,106.5233,106.7421,106.5034,106.6625,10970.0
2025-03-05 11:40:00,107.26,107.26,107.06,107.18,13573.0,106.6625,106.6625,106.4636,106.583,13573.0
2025-03-05 11:50:00,107.18,107.67,107.05,107.49,16750.0,106.583,107.0702,106.4537,106.8912,16750.0
2025-03-05 12:00:00,107.49,107.82,107.49,107.7,9074.0,106.8912,107.2194,106.8912,107.1001,9074.0
2025-03-05 12:10:00,107.7,107.73,107.48,107.54,25098.0,107.1001,107.1299,106.8813,106.9409,25098.0
2025-03-05 12:20:00,107.56,107.8,107.53,107.78,8826.0,106.9608,107.1995,106.931,107.1796,8826.0
2025-03-05 12:30:00,107.81,107.87,107.64,107.7,10526.0,107.2094,107.2691,107.0404,107.1001,10526.0
2025-03-05 12:40:00,107.7,107.83,107.67,107.83,11658.0,107.1001,107.2293,107.0702,107.2293,11658.0
2025-03-05 12:50:00,107.83,107.96,107.79,107.95,11054.0,107.2293,107.3586,107.1896,107.3487,11054.0
2025-03-05 13:00:00,107.95,107.98,107.56,107.59,11247.0,107.3487,107.3785,106.9608,106.9907,11247.0
2025-03-05 13:10:00,107.64,107.83,107.56,107.81,8671.0,107.0404,107.2293,106.9608,107.2094,8671.0
2025-03-05 13:20:00,107.8,107.88,107.73,107.83,10331.0,107.1995,107.2791,107.1299,107.2293,10331.0
2025-03-05 13:30:00,107.83,107.84,107.63,107.73,12785.0,107.2293,107.2393,107.0304,107.1299,12785.0
2025-03-05 13:40:00,107.75,108.0,107.63,108.0,14144.0,107.1498,107.3984,107.0304,107.3984,14144.0
2025-03-05 13:50:00,108.0,108.16,107.97,108.16,7456.0,107.3984,107.5575,107.3686,107.5575,7456.0
2025-03-05 14:00:00,108.16,108.58,108.12,108.57,12986.0,107.5575,107.9752,107.5177,107.9652,12986.0
2025-03-05 14:10:00,108.57,108.57,108.22,108.22,12362.0,107.9652,107.9652,107.6172,107.6172,12362.0
2025-03-05 14:20:00,108.26,108.46,108.21,108.38,10820.0,107.6569,107.8558,107.6072,107.7763,10820.0
2025-03-05 14:30:00,108.38,108.59,108.36,108.59,17478.0,107.7763,107.9851,107.7564,107.9851,17478.0
2025-03-05 14:40:00,108.56,108.59,108.45,108.56,8721.0,107.9553,107.9851,107.8459,107.9553,8721.0
2025-03-05 14:50:00,108.59,108.64,108.43,108.43,11073.0,107.9851,108.0348,107.826,107.826,11073.0
2025-03-05 15:00:00,108.38,108.62,108.34,108.57,14921.0,107.7763,108.0149,107.7365,107.9652,14921.0
2025-03-05 15:10:00,108.56,108.63,108.25,108.44,23186.0,107.9553,108.0249,107.647,107.8359,23186.0
2025-03-05 15:20:00,108.46,108.6,108.33,108.53,19009.0,107.8558,107.995,107.7265,107.9254,19009.0
2025-03-05 15:30:00,108.48,108.48,108.18,108.33,19250.0,107.8757,107.8757,107.5774,107.7265,19250.0
2025-03-05 15:40:00,108.29,108.36,108.01,108.04,17320.0,107.6868,107.7564,107.4083,107.4382,17320.0
2025-03-05 15:50:00,108.04,108.3,107.71,108.12,92835.0,107.4382,107.6967,107.11,107.5177,92835.0
2025-03-06 09:30:00,107.6,107.97,106.76,107.01,60463.0,107.0006,107.3686,106.1653,106.4139,60463.0
2025-03-06 09:40:00,107.01,107.54,106.86,107.54,29435.0,106.4139,106.9409,106.2647,106.9409,29435.0
2025-03-06 09:50:00,107.54,107.8,107.44,107.5,30368.0,106.9409,107.1995,106.8415,106.9012,30368.0
2025-03-06 10:00:00,107.48,108.02,107.48,107.88,15663.0,106.8813,107.4183,106.8813,107.2791,15663.0
2025-03-06 10:10:00,107.87,107.98,107.79,107.87,10824.0,107.2691,107.3785,107.1896,107.2691,10824.0
2025-03-06 10:20:00,107.86,107.96,107.51,107.92,12381.0,107.2592,107.3586,106.9111,107.3188,12381.0
2025-03-06 10:30:00,107.96,108.3,107.95,108.3,9055.0,107.3586,107.6967,107.3487,107.6967,9055.0
2025-03-06 10:40:00,108.36,108.43,108.24,108.24,14156.0,107.7564,107.826,107.637,107.637,14156.0
2025-03-06 10:50:00,108.3,108.3,108.0,108.3,16045.0,107.6967,107.6967,107.3984,107.6967,16045.0
2025-03-06 11:00:00,108.33,108.53,108.09,108.45,24899.0,107.7265,107.9254,107.4879,107.8459,24899.0
2025-03-06 11:10:00,108.46,108.48,108.33,108.42,14288.0,107.8558,107.8757,107.7265,107.816,14288.0
2025-03-06 11:20:00,108.42,108.42,108.18,108.36,29120.0,107.816,107.816,107.5774,107.7564,29120.0
2025-03-06 11:30:00,108.32,108.44,107.87,107.97,36855.0,107.7166,107.8359,107.2691,107.3686,36855.0
2025-03-06 11:40:00,107.97,108.07,107.78,107.93,20953.0,107.3686,107.468,107.1796,107.3288,20953.0
2025-03-06 11:50:00,107.95,107.95,107.66,107.7,15522.0,107.3487,107.3487,107.0603,107.1001,15522.0
2025-03-06 12:00:00,107.69,107.78,107.62,107.68,17334.0,107.0901,107.1796,107.0205,107.0802,17334.0
2025-03-06 12:10:00,107.68,107.88,107.62,107.87,12586.0,107.0802,107.2791,107.0205,107.2691,12586.0
2025-03-06 12:20:00,107.88,108.0,107.67,107.75,12052.0,107.2791,107.3984,107.0702,107.1498,12052.0
2025-03-06 12:30:00,107.76,107.85,107.49,107.54,18149.0,107.1597,107.2492,106.8912,106.9409,18149.0
2025-03-06 12:40:00,107.52,107.68,107.36,107.45,20388.0,106.9211,107.0802,106.762,106.8515,20388.0
2025-03-06 12:50:00,107.47,107.67,107.35,107.6,18555.0,106.8713,107.0702,106.752,107.0006,18555.0
2025-03-06 13:00:00,107.63,107.7,107.48,107.7,18777.0,107.0304,107.1001,106.8813,107.1001,18777.0
2025-03-06 13:10:00,107.75,107.98,107.63,107.94,20711.0,107.1498,107.3785,107.0304,107.3387,20711.0
2025-03-06 13:20:00,107.95,108.08,107.82,107.83,18225.0,107.3487,107.4779,107.2194,107.2293,18225.0
2025-03-06 13:30:00,107.82,107.86,107.63,107.63,54690.0,107.2194,107.2592,107.0304,107.0304,54690.0
2025-03-06 13:40:00,107.62,107.75,107.52,107.58,9860.0,107.0205,107.1498,106.9211,106.9807,9860.0
2025-03-06 13:50:00,107.58,107.73,107.48,107.48,65068.0,106.9807,107.1299,106.8813,106.8813,65068.0
2025-03-06 14:00:00,107.5,107.54,107.29,107.35,18216.0,106.9012,106.9409,106.6923,106.752,18216.0
2025-03-06 14:10:00,107.37,107.54,107.28,107.34,45267.0,106.7719,106.9409,106.6824,106.7421,45267.0
2025-03-06 14:20:00,107.34,107.34,107.13,107.25,20307.0,106.7421,106.7421,106.5332,106.6526,20307.0
2025-03-06 14:30:00,107.24,107.45,107.15,107.37,25475.0,106.6426,106.8515,106.5531,106.7719,25475.0
2025-03-06 14:40:00,107.38,107.67,107.33,107.52,36805.0,106.7818,107.0702,106.7321,106.9211,36805.0
2025-03-06 14:50:00,107.53,107.83,107.28,107.29,70792.0,106.931,107.2293,106.6824,106.6923,70792.0
2025-03-06 15:00:00,107.28,107.67,107.25,107.67,20338.0,106.6824,107.0702,106.6526,107.0702,20338.0
2025-03-06 15:10:00,107.72,107.78,107.64,107.77,31662.0,107.1199,107.1796,107.0404,107.1697,31662.0
2025-03-06 15:20:00,107.75,107.8,107.53,107.77,137397.0,107.1498,107.1995,106.931,107.1697,137397.0
2025-03-06 15:30:00,107.83,108.03,107.68,107.92,34067.0,107.2293,107.4282,107.0802,107.3188,34067.0
2025-03-06 15:40:00,107.96,108.25,107.88,108.24,40041.0,107.3586,107.647,107.2791,107.637,40041.0
2025-03-06 15:50:00,108.26,108.26,107.82,107.93,156349.0,107.6569,107.6569,107.2194,107.3288,156349.0
2025-03-07 09:30:00,107.63,108.33,107.02,108.19,116300.0,107.0304,107.7265,106.4238,107.5873,116300.0
2025-03-07 09:40:00,108.09,108.74,108.01,108.37,28344.0,107.4879,108.1343,107.4083,107.7663,28344.0
2025-03-07 09:50:00,108.37,108.54,108.07,108.12,72934.0,107.7663,107.9354,107.468,107.5177,72934.0
2025-03-07 10:00:00,108.12,108.22,107.7,107.94,18121.0,107.5177,107.6172,107.1001,107.3387,18121.0
2025-03-07 10:10:00,107.94,108.03,107.55,107.62,10428.0,107.3387,107.4282,106.9509,107.0205,10428.0
2025-03-07 10:20:00,107.63,107.88,107.38,107.85,25732.0,107.0304,107.2791,106.7818,107.2492,25732.0
2025-03-07 10:30:00,107.85,107.89,107.49,107.6,15545.0,107.2492,107.289,106.8912,107.0006,15545.0
2025-03-07 10:40:00,107.58,107.97,107.47,107.86,24879.0,106.9807,107.3686,106.8713,107.2592,24879.0
2025-03-07 10:50:00,107.86,107.86,107.09,107.19,16508.0,107.2592,107.2592,106.4935,106.5929,16508.0
2025-03-07 11:00:00,107.19,107.45,107.19,107.41,11240.0,106.5929,106.8515,106.5929,106.8117,11240.0
2025-03-07 11:10:00,107.42,107.42,107.24,107.25,20679.0,106.8216,106.8216,106.6426,106.6526,20679.0
2025-03-07 11:20:00,107.24,107.24,106.7,106.9,24749.0,106.6426,106.6426,106.1056,106.3045,24749.0
2025-03-07 11:30:00,106.9,107.2,106.9,107.17,70567.0,106.3045,106.6028,106.3045,106.573,70567.0
2025-03-07 11:40:00,107.17,107.29,107.09,107.15,10017.0,106.573,106.6923,106.4935,106.5531,10017.0
2025-03-07 11:50:00,107.18,107.36,107.17,107.36,13893.0,106.583,106.762,106.573,106.762,13893.0
2025-03-07 12:00:00,107.36,107.49,107.18,107.18,10567.0,106.762,106.8912,106.583,106.583,10567.0
2025-03-07 12:10:00,107.22,107.33,107.06,107.07,14893.0,106.6227,106.7321,106.4636,106.4736,14893.0
2025-03-07 12:20:00,107.07,107.35,107.05,107.35,11380.0,106.4736,106.752,106.4537,106.752,11380.0
2025-03-07 12:30:00,107.32,107.46,107.29,107.37,25357.0,106.7222,106.8614,106.6923,106.7719,25357.0
2025-03-07 12:40:00,107.35,108.14,107.35,108.01,68469.0,106.752,107.5376,106.752,107.4083,68469.0
2025-03-07 12:50:00,108.04,108.14,107.81,107.89,11979.0,107.4382,107.5376,107.2094,107.289,11979.0
2025-03-07 13:00:00,107.88,108.24,107.84,108.1,7739.0,107.2791,107.637,107.2393,107.4978,7739.0
2025-03-07 13:10:00,108.08,108.24,108.03,108.16,12370.0,107.4779,107.637,107.4282,107.5575,12370.0
2025-03-07 13:20:00,108.15,108.3,108.0,108.02,16979.0,107.5476,107.6967,107.3984,107.4183,16979.0
2025-03-07 13:30:00,108.09,108.39,107.96,108.38,14395.0,107.4879,107.7862,107.3586,107.7763,14395.0
2025-03-07 13:40:00,108.37,108.55,108.22,108.49,17461.0,107.7663,107.9453,107.6172,107.8857,17461.0
2025-03-07 13:50:00,108.49,108.69,108.49,108.63,15422.0,107.8857,108.0845,107.8857,108.0249,15422.0
2025-03-07 14:00:00,108.62,108.71,108.5,108.52,17246.0,108.0149,108.1044,107.8956,107.9155,17246.0
2025-03-07 14:10:00,108.52,108.74,108.52,108.7,11945.0,107.9155,108.1343,107.9155,108.0945,11945.0
2025-03-07 14:20:00,108.72,108.89,108.61,108.63,14936.0,108.1144,108.2834,108.005,108.0249,14936.0
2025-03-07 14:30:00,108.62,108.79,108.5,108.73,47692.0,108.0149,108.184,107.8956,108.1243,47692.0
2025-03-07 14:40:00,108.8,108.8,108.5,108.54,38500.0,108.1939,108.1939,107.8956,107.9354,38500.0
2025-03-07 14:50:00,108.46,108.53,108.35,108.42,14876.0,107.8558,107.9254,107.7464,107.816,14876.0
2025-03-07 15:00:00,108.42,108.59,108.32,108.59,24191.0,107.816,107.9851,107.7166,107.9851,24191.0
2025-03-07 15:10:00,108.59,108.6,108.23,108.47,31510.0,107.9851,107.995,107.6271,107.8658,31510.0
2025-03-07 15:20:00,108.47,108.49,108.23,108.38,33707.0,107.8658,107.8857,107.6271,107.7763,33707.0
2025-03-07 15:30:00,108.38,108.49,107.97,108.02,29122.0,107.7763,107.8857,107.3686,107.4183,29122.0
2025-03-07 15:40:00,107.99,108.33,107.74,108.32,31392.0,107.3884,107.7265,107.1398,107.7166,31392.0
2025-03-07 15:50:00,108.29,108.6,108.25,108.41,136576.0,107.6868,107.995,107.647,107.8061,136576.0
2025-03-10 09:30:00,107.42,107.93,106.33,107.74,58166.0,106.8216,107.3288,105.7377,107.1398,58166.0
2025-03-10 09:40:00,107.68,107.9,107.38,107.68,27315.0,107.0802,107.2989,106.7818,107.0802,27315.0
2025-03-10 09:50:00,107.59,107.79,107.49,107.57,25644.0,106.9907,107.1896,106.8912,106.9708,25644.0
2025-03-10 10:00:00,107.53,107.54,107.32,107.37,27514.0,106.931,106.9409,106.7222,106.7719,27514.0
2025-03-10 10:10:00,107.41,107.66,107.38,107.66,25766.0,106.8117,107.0603,106.7818,107.0603,25766.0
2025-03-10 10:20:00,107.7,108.02,107.7,107.9,17745.0,107.1001,107.4183,107.1001,107.2989,17745.0
2025-03-10 10:30:00,107.91,108.07,107.73,107.89,27445.0,107.3089,107.468,107.1299,107.289,27445.0
2025-03-10 10:40:00,107.89,108.12,107.71,108.1,45595.0,107.289,107.5177,107.11,107.4978,45595.0
2025-03-10 10:50:00,108.08,108.41,107.94,108.39,68675.0,107.4779,107.8061,107.3387,107.7862,68675.0
2025-03-10 11:00:00,108.38,108.75,108.37,108.56,49196.0,107.7763,108.1442,107.7663,107.9553,49196.0
2025-03-10 11:10:00,108.56,108.6,108.06,108.06,30551.0,107.9553,107.995,107.4581,107.4581,30551.0
2025-03-10 11:20:00,108.04,108.08,107.78,107.84,51685.0,107.4382,107.4779,107.1796,107.2393,51685.0
2025-03-10 11:30:00,107.85,107.97,107.6,107.61,30053.0,107.2492,107.3686,107.0006,107.0106,30053.0
2025-03-10 11:40:00,107.61,107.67,107.36,107.65,29502.0,107.0106,107.0702,106.762,107.0503,29502.0
2025-03-10 11:50:00,107.61,107.72,107.5,107.64,19961.0,107.0106,107.1199,106.9012,107.0404,19961.0
2025-03-10 12:00:00,107.62,107.71,107.6,107.68,21896.0,107.0205,107.11,107.0006,107.0802,21896.0
2025-03-10 12:10:00,107.7,107.82,107.64,107.68,16795.0,107.1001,107.2194,107.0404,107.0802,16795.0
2025-03-10 12:20:00,107.67,107.68,107.46,107.53,20070.0,107.0702,107.0802,106.8614,106.931,20070.0
2025-03-10 12:30:00,107.52,107.67,107.45,107.47,18843.0,106.9211,107.0702,106.8515,106.8713,18843.0
2025-03-10 12:40:00,107.48,107.66,107.47,107.59,20023.0,106.8813,107.0603,106.8713,106.9907,20023.0
2025-03-10 12:50:00,107.58,107.7,107.55,107.59,13903.0,106.9807,107.1001,106.9509,106.9907,13903.0
2025-03-10 13:00:00,107.59,107.66,107.48,107.59,16362.0,106.9907,107.0603,106.8813,106.9907,16362.0
2025-03-10 13:10:00,107.52,107.64,107.44,107.57,20307.0,106.9211,107.0404,106.8415,106.9708,20307.0
2025-03-10 13:20:00,107.55,107.6,107.36,107.36,15138.0,106.9509,107.0006,106.762,106.762,15138.0
2025-03-10 13:30:00,107.34,107.47,107.29,107.45,21367.0,106.7421,106.8713,106.6923,106.8515,21367.0
2025-03-10 13:40:00,107.44,107.54,107.21,107.21,19679.0,106.8415,106.9409,106.6128,106.6128,19679.0
2025-03-10 13:50:00,107.2,107.24,107.05,107.06,23799.0,106.6028,106.6426,106.4537,106.4636,23799.0
2025-03-10 14:00:00,107.06,107.15,106.84,106.96,35807.0,106.4636,106.5531,106.2448,106.3642,35807.0
2025-03-10 14:10:00,106.96,107.1,106.77,106.82,25531.0,106.3642,106.5034,106.1752,106.225,25531.0
2025-03-10 14:20:00,106.8,106.8,106.51,106.56,51110.0,106.2051,106.2051,105.9167,105.9664,51110.0
2025-03-10 14:30:00,106.56,106.66,106.53,106.56,20679.0,105.9664,106.0659,105.9366,105.9664,20679.0
2025-03-10 14:40:00,106.56,106.69,106.43,106.45,27825.0,105.9664,106.0957,105.8371,105.857,27825.0
2025-03-10 14:50:00,106.46,106.51,106.23,106.25,27510.0,105.867,105.9167,105.6382,105.6581,27510.0
2025-03-10 15:00:00,106.25,106.32,106.12,106.16,41350.0,105.6581,105.7277,105.5289,105.5686,41350.0
2025-03-10 15:10:00,106.14,106.52,105.94,106.42,45677.0,105.5487,105.9266,105.3499,105.8272,45677.0
2025-03-10 15:20:00,106.41,106.85,106.39,106.63,33412.0,105.8172,106.2548,105.7974,106.036,33412.0
2025-03-10 15:30:00,106.66,106.84,106.47,106.62,77972.0,106.0659,106.2448,105.8769,106.0261,77972.0
2025-03-10 15:40:00,106.63,106.76,106.53,106.63,53601.0,106.036,106.1653,105.9366,106.036,53601.0
2025-03-10 15:50:00,106.66,106.97,106.56,106.77,188429.0,106.0659,106.3741,105.9664,106.1752,188429.0
2025-03-11 09:30:00,106.57,107.1,105.97,106.36,44629.0,105.9764,106.5034,105.3797,105.7675,44629.0
2025-03-11 09:40:00,106.35,106.48,106.02,106.24,18621.0,105.7576,105.8869,105.4294,105.6482,18621.0
2025-03-11 09:50:00,106.16,106.16,105.59,106.04,67153.0,105.5686,105.5686,105.0018,105.4493,67153.0
2025-03-11 10:00:00,105.93,106.31,105.77,106.05,32925.0,105.3399,105.7178,105.1808,105.4592,32925.0
2025-03-11 10:10:00,106.14,106.15,105.83,105.84,18969.0,105.5487,105.5587,105.2405,105.2504,18969.0
2025-03-11 10:20:00,105.86,106.2,105.73,106.15,23881.0,105.2703,105.6084,105.141,105.5587,23881.0
2025-03-11 10:30:00,106.32,106.37,105.94,106.02,22561.0,105.7277,105.7775,105.3499,105.4294,22561.0
2025-03-11 10:40:00,106.02,106.25,105.81,106.18,38291.0,105.4294,105.6581,105.2206,105.5885,38291.0
2025-03-11 10:50:00,106.2,106.38,106.1,106.19,20603.0,105.6084,105.7874,105.509,105.5985,20603.0
2025-03-11 11:00:00,106.14,106.35,105.87,106.31,22776.0,105.5487,105.7576,105.2803,105.7178,22776.0
2025-03-11 11:10:00,106.3,106.47,106.22,106.43,16760.0,105.7079,105.8769,105.6283,105.8371,16760.0
2025-03-11 11:20:00,106.47,106.59,106.17,106.17,16257.0,105.8769,105.9962,105.5786,105.5786,16257.0
2025-03-11 11:30:00,106.17,106.38,106.17,106.35,8413.0,105.5786,105.7874,105.5786,105.7576,8413.0
2025-03-11 11:40:00,106.35,106.56,106.35,106.56,16342.0,105.7576,105.9664,105.7576,105.9664,16342.0
2025-03-11 11:50:00,106.6,106.69,106.33,106.34,16795.0,106.0062,106.0957,105.7377,105.7476,16795.0
2025-03-11 12:00:00,106.33,106.41,106.18,106.27,15559.0,105.7377,105.8172,105.5885,105.678,15559.0
2025-03-11 12:10:00,106.29,106.29,106.06,106.07,11845.0,105.6979,105.6979,105.4692,105.4791,11845.0
2025-03-11 12:20:00,106.08,106.2,106.04,106.11,12945.0,105.4891,105.6084,105.4493,105.5189,12945.0
2025-03-11 12:30:00,106.11,106.15,105.92,105.93,20514.0,105.5189,105.5587,105.33,105.3399,20514.0
2025-03-11 12:40:00,105.97,106.1,105.81,105.9,13680.0,105.3797,105.509,105.2206,105.3101,13680.0
2025-03-11 12:50:00,105.89,105.89,105.58,105.71,23226.0,105.3001,105.3001,104.9919,105.1211,23226.0
2025-03-11 13:00:00,105.7,105.76,105.58,105.68,17760.0,105.1112,105.1709,104.9919,105.0913,17760.0
2025-03-11 13:10:00,105.69,105.83,105.63,105.76,23674.0,105.1013,105.2405,105.0416,105.1709,23674.0
2025-03-11 13:20:00,105.79,105.79,105.6,105.69,16431.0,105.2007,105.2007,105.0118,105.1013,16431.0
2025-03-11 13:30:00,105.68,105.91,105.66,105.87,11420.0,105.0913,105.32,105.0714,105.2803,11420.0
2025-03-11 13:40:00,105.89,106.1,105.85,106.03,11782.0,105.3001,105.509,105.2604,105.4394,11782.0
2025-03-11 13:50:00,105.99,106.05,105.83,105.89,14767.0,105.3996,105.4592,105.2405,105.3001,14767.0
2025-03-11 14:00:00,105.88,106.15,105.87,106.08,24018.0,105.2902,105.5587,105.2803,105.4891,24018.0
2025-03-11 14:10:00,106.05,106.58,106.04,106.55,33799.0,105.4592,105.9863,105.4493,105.9565,33799.0
2025-03-11 14:20:00,106.58,106.88,106.57,106.82,17601.0,105.9863,106.2846,105.9764,106.225,17601.0
2025-03-11 14:30:00,106.79,106.85,106.6,106.83,15180.0,106.1951,106.2548,106.0062,106.2349,15180.0
2025-03-11 14:40:00,106.84,107.3,106.84,107.23,16034.0,106.2448,106.7023,106.2448,106.6327,16034.0
2025-03-11 14:50:00,107.27,107.32,107.05,107.11,19343.0,106.6725,106.7222,106.4537,106.5133,19343.0
2025-03-11 15:00:00,107.09,107.31,106.92,107.09,24024.0,106.4935,106.7122,106.3244,106.4935,24024.0
2025-03-11 15:10:00,107.09,107.16,106.76,106.92,18693.0,106.4935,106.5631,106.1653,106.3244,18693.0
2025-03-11 15:20:00,106.92,107.09,106.75,106.76,18204.0,106.3244,106.4935,106.1553,106.1653,18204.0
2025-03-11 15:30:00,106.75,107.05,106.75,106.8,14443.0,106.1553,106.4537,106.1553,106.2051,14443.0
2025-03-11 15:40:00,106.79,106.91,106.69,106.78,22358.0,106.1951,106.3145,106.0957,106.1852,22358.0
2025-03-11 15:50:00,106.75,106.76,106.23,106.28,143134.0,106.1553,106.1653,105.6382,105.688,143134.0
2025-03-12 09:30:00,106.38,106.55,104.78,104.81,38942.0,105.7874,105.9565,104.1963,104.2262,38942.0
2025-03-12 09:40:00,104.92,105.29,104.87,105.09,35299.0,104.3355,104.7035,104.2858,104.5046,35299.0
2025-03-12 09:50:00,105.08,105.13,104.65,104.97,24596.0,104.4947,104.5444,104.067,104.3853,24596.0
2025-03-12 10:00:00,105.04,105.07,104.33,104.38,25659.0,104.4549,104.4847,103.7488,103.7986,25659.0
2025-03-12 10:10:00,104.31,104.57,104.21,104.52,24685.0,103.7289,103.9875,103.6295,103.9378,24685.0
2025-03-12 10:20:00,104.57,104.72,104.32,104.65,21779.0,103.9875,104.1367,103.7389,104.067,21779.0
2025-03-12 10:30:00,104.67,104.71,104.43,104.45,16291.0,104.0869,104.1267,103.8483,103.8682,16291.0
2025-03-12 10:40:00,104.45,104.47,104.28,104.32,18390.0,103.8682,103.8881,103.6991,103.7389,18390.0
2025-03-12 10:50:00,104.32,104.62,104.27,104.58,21237.0,103.7389,104.0372,103.6892,103.9974,21237.0
2025-03-12 11:00:00,104.55,104.64,104.35,104.47,13592.0,103.9676,104.0571,103.7687,103.8881,13592.0
2025-03-12 11:10:00,104.47,104.57,104.4,104.51,23791.0,103.8881,103.9875,103.8184,103.9278,23791.0
2025-03-12 11:20:00,104.48,104.9,104.4,104.9,20904.0,103.898,104.3157,103.8184,104.3157,20904.0
2025-03-12 11:30:00,104.9,105.19,104.84,105.09,22087.0,104.3157,104.604,104.256,104.5046,22087.0
2025-03-12 11:40:00,105.09,105.45,105.08,105.28,10112.0,104.5046,104.8626,104.4947,104.6935,10112.0
2025-03-12 11:50:00,105.26,105.32,105.12,105.29,8891.0,104.6736,104.7333,104.5344,104.7035,8891.0
2025-03-12 12:00:00,105.24,105.3,105.12,105.3,9127.0,104.6538,104.7134,104.5344,104.7134,9127.0
2025-03-12 12:10:00,105.3,105.32,105.09,105.15,11577.0,104.7134,104.7333,104.5046,104.5643,11577.0
2025-03-12 12:20:00,105.2,105.25,104.96,105.03,30382.0,104.614,104.6637,104.3753,104.4449,30382.0
2025-03-12 12:30:00,105.09,105.22,104.89,104.91,13655.0,104.5046,104.6339,104.3057,104.3256,13655.0
2025-03-12 12:40:00,104.92,105.11,104.76,105.11,18688.0,104.3355,104.5245,104.1764,104.5245,18688.0
2025-03-12 12:50:00,105.1,105.11,104.83,104.87,10085.0,104.5145,104.5245,104.246,104.2858,10085.0
2025-03-12 13:00:00,104.86,105.12,104.84,105.1,7991.0,104.2759,104.5344,104.256,104.5145,7991.0
2025-03-12 13:10:00,105.12,105.14,104.98,105.04,21006.0,104.5344,104.5543,104.3952,104.4549,21006.0
2025-03-12 13:20:00,105.07,105.24,105.07,105.2,11520.0,104.4847,104.6538,104.4847,104.614,11520.0
2025-03-12 13:30:00,105.21,105.34,105.21,105.23,12462.0,104.6239,104.7532,104.6239,104.6438,12462.0
2025-03-12 13:40:00,105.25,105.33,105.17,105.17,15137.0,104.6637,104.7433,104.5842,104.5842,15137.0
2025-03-12 13:50:00,105.15,105.18,104.84,104.84,20442.0,104.5643,104.5941,104.256,104.256,20442.0
2025-03-12 14:00:00,104.84,104.93,104.76,104.86,17850.0,104.256,104.3455,104.1764,104.2759,17850.0
2025-03-12 14:10:00,104.85,105.09,104.85,105.04,15634.0,104.2659,104.5046,104.2659,104.4549,15634.0
2025-03-12 14:20:00,105.04,105.1,104.93,105.1,10270.0,104.4549,104.5145,104.3455,104.5145,10270.0
2025-03-12 14:30:00,105.12,105.24,105.08,105.16,11777.0,104.5344,104.6538,104.4947,104.5742,11777.0
2025-03-12 14:40:00,105.16,105.45,105.16,105.43,10370.0,104.5742,104.8626,104.5742,104.8427,10370.0
2025-03-12 14:50:00,105.42,105.47,105.25,105.3,20547.0,104.8328,104.8825,104.6637,104.7134,20547.0
2025-03-12 15:00:00,105.28,105.29,105.06,105.28,25438.0,104.6935,104.7035,104.4748,104.6935,25438.0
2025-03-12 15:10:00,105.26,105.3,105.05,105.23,29324.0,104.6736,104.7134,104.4648,104.6438,29324.0
2025-03-12 15:20:00,105.25,105.25,104.93,105.1,15064.0,104.6637,104.6637,104.3455,104.5145,15064.0
2025-03-12 15:30:00,105.12,105.18,104.73,104.94,18164.0,104.5344,104.5941,104.1466,104.3554,18164.0
2025-03-12 15:40:00,104.9,105.14,104.82,104.95,19799.0,104.3157,104.5543,104.2361,104.3654,19799.0
2025-03-12 15:50:00,104.94,104.94,104.61,104.68,139024.0,104.3554,104.3554,104.0273,104.0969,139024.0
2025-03-13 09:30:00,105.16,105.48,104.22,105.3,37797.0,104.5742,104.8924,103.6394,104.7134,37797.0
2025-03-13 09:40:00,105.45,105.79,105.42,105.42,19419.0,104.8626,105.2007,104.8328,104.8328,19419.0
2025-03-13 09:50:00,105.42,106.24,105.34,106.22,26176.0,104.8328,105.6482,104.7532,105.6283,26176.0
2025-03-13 10:00:00,106.13,106.19,105.93,106.19,23518.0,105.5388,105.5985,105.3399,105.5985,23518.0
2025-03-13 10:10:00,106.16,106.6,106.15,106.31,40556.0,105.5686,106.0062,105.5587,105.7178,40556.0
2025-03-13 10:20:00,106.31,106.38,106.18,106.2,9343.0,105.7178,105.7874,105.5885,105.6084,9343.0
2025-03-13 10:30:00,106.2,106.39,106.06,106.07,11351.0,105.6084,105.7974,105.4692,105.4791,11351.0
2025-03-13 10:40:00,106.09,106.2,106.02,106.06,17348.0,105.499,105.6084,105.4294,105.4692,17348.0
2025-03-13 10:50:00,106.08,106.12,105.75,105.91,15862.0,105.4891,105.5289,105.1609,105.32,15862.0
2025-03-13 11:00:00,105.95,105.95,105.72,105.72,10839.0,105.3598,105.3598,105.1311,105.1311,10839.0
2025-03-13 11:10:00,105.74,105.84,105.66,105.78,9992.0,105.151,105.2504,105.0714,105.1908,9992.0
2025-03-13 11:20:00,105.77,105.84,105.73,105.78,12161.0,105.1808,105.2504,105.141,105.1908,12161.0
2025-03-13 11:30:00,105.78,105.83,105.47,105.55,15085.0,105.1908,105.2405,104.8825,104.962,15085.0
2025-03-13 11:40:00,105.54,105.81,105.52,105.59,14100.0,104.9521,105.2206,104.9322,105.0018,14100.0
2025-03-13 11:50:00,105.59,105.59,105.23,105.33,26487.0,105.0018,105.0018,104.6438,104.7433,26487.0
2025-03-13 12:00:00,105.31,105.65,105.27,105.56,9098.0,104.7234,105.0615,104.6836,104.972,9098.0
2025-03-13 12:10:00,105.6,105.64,105.39,105.53,9153.0,105.0118,105.0515,104.8029,104.9421,9153.0
2025-03-13 12:20:00,105.54,105.56,105.4,105.51,9227.0,104.9521,104.972,104.8129,104.9223,9227.0
2025-03-13 12:30:00,105.45,105.59,105.4,105.57,8822.0,104.8626,105.0018,104.8129,104.9819,8822.0
2025-03-13 12:40:00,105.57,105.59,105.23,105.34,13815.0,104.9819,105.0018,104.6438,104.7532,13815.0
2025-03-13 12:50:00,105.39,105.61,105.37,105.57,6070.0,104.8029,105.0217,104.783,104.9819,6070.0
2025-03-13 13:00:00,105.66,105.66,105.52,105.52,7371.0,105.0714,105.0714,104.9322,104.9322,7371.0
2025-03-13 13:10:00,105.47,105.51,105.34,105.43,10170.0,104.8825,104.9223,104.7532,104.8427,10170.0
2025-03-13 13:20:00,105.45,105.5,105.37,105.39,8266.0,104.8626,104.9123,104.783,104.8029,8266.0
2025-03-13 13:30:00,105.37,105.37,105.17,105.17,22259.0,104.783,104.783,104.5842,104.5842,22259.0
2025-03-13 13:40:00,105.19,105.25,105.13,105.19,41314.0,104.604,104.6637,104.5444,104.604,41314.0
2025-03-13 13:50:00,105.19,105.43,105.19,105.35,24272.0,104.604,104.8427,104.604,104.7631,24272.0
2025-03-13 14:00:00,105.35,105.58,105.32,105.45,15301.0,104.7631,104.9919,104.7333,104.8626,15301.0
2025-03-13 14:10:00,105.45,105.64,105.36,105.37,11964.0,104.8626,105.0515,104.7731,104.783,11964.0
2025-03-13 14:20:00,105.36,105.44,105.36,105.44,9170.0,104.7731,104.8526,104.7731,104.8526,9170.0
2025-03-13 14:30:00,105.46,105.61,105.41,105.55,10176.0,104.8725,105.0217,104.8228,104.962,10176.0
2025-03-13 14:40:00,105.54,105.65,105.53,105.64,11764.0,104.9521,105.0615,104.9421,105.0515,11764.0
2025-03-13 14:50:00,105.64,105.64,105.49,105.57,12234.0,105.0515,105.0515,104.9024,104.9819,12234.0
2025-03-13 15:00:00,105.57,105.64,105.46,105.48,20470.0,104.9819,105.0515,104.8725,104.8924,20470.0
2025-03-13 15:10:00,105.5,105.64,105.49,105.55,18079.0,104.9123,105.0515,104.9024,104.962,18079.0
2025-03-13 15:20:00,105.56,105.56,105.12,105.17,15669.0,104.972,104.972,104.5344,104.5842,15669.0
2025-03-13 15:30:00,105.15,105.24,104.98,105.08,25406.0,104.5643,104.6538,104.3952,104.4947,25406.0
2025-03-13 15:40:00,105.09,105.47,105.09,105.38,23497.0,104.5046,104.8825,104.5046,104.793,23497.0
2025-03-13 15:50:00,105.37,105.46,104.93,105.08,98757.0,104.783,104.8725,104.3455,104.4947,98757.0
2025-03-14 09:30:00,105.47,105.47,105.06,105.18,49339.0,104.8825,104.8825,104.4748,104.5941,49339.0
2025-03-14 09:40:00,105.28,105.64,105.27,105.6,8379.0,104.6935,105.0515,104.6836,105.0118,8379.0
2025-03-14 09:50:00,105.61,105.79,105.37,105.72,11619.0,105.0217,105.2007,104.783,105.1311,11619.0
2025-03-14 10:00:00,105.65,105.77,105.1,105.62,18671.0,105.0615,105.1808,104.5145,105.0316,18671.0
2025-03-14 10:10:00,105.66,105.71,105.5,105.66,10535.0,105.0714,105.1211,104.9123,105.0714,10535.0
2025-03-14 10:20:00,105.66,105.83,105.59,105.78,7725.0,105.0714,105.2405,105.0018,105.1908,7725.0
2025-03-14 10:30:00,105.78,105.97,105.75,105.91,9049.0,105.1908,105.3797,105.1609,105.32,9049.0
2025-03-14 10:40:00,105.91,105.93,105.77,105.91,9843.0,105.32,105.3399,105.1808,105.32,9843.0
2025-03-14 10:50:00,105.91,106.25,105.91,106.25,8508.0,105.32,105.6581,105.32,105.6581,8508.0
2025-03-14 11:00:00,106.25,106.3,106.04,106.04,15472.0,105.6581,105.7079,105.4493,105.4493,15472.0
2025-03-14 11:10:00,106.06,106.38,106.06,106.3,17546.0,105.4692,105.7874,105.4692,105.7079,17546.0
2025-03-14 11:20:00,106.33,106.55,106.29,106.48,14594.0,105.7377,105.9565,105.6979,105.8869,14594.0
2025-03-14 11:30:00,106.55,106.69,106.49,106.58,9676.0,105.9565,106.0957,105.8968,105.9863,9676.0
2025-03-14 11:40:00,106.57,106.69,106.51,106.69,11680.0,105.9764,106.0957,105.9167,106.0957,11680.0
2025-03-14 11:50:00,106.69,106.87,106.62,106.87,9628.0,106.0957,106.2747,106.0261,106.2747,9628.0
2025-03-14 12:00:00,106.88,106.88,106.64,106.65,9137.0,106.2846,106.2846,106.046,106.0559,9137.0
2025-03-14 12:10:00,106.67,106.67,106.43,106.44,8909.0,106.0758,106.0758,105.8371,105.8471,8909.0
2025-03-14 12:20:00,106.43,106.61,106.43,106.43,13852.0,105.8371,106.0161,105.8371,105.8371,13852.0
2025-03-14 12:30:00,106.48,106.65,106.46,106.57,12962.0,105.8869,106.0559,105.867,105.9764,12962.0
2025-03-14 12:40:00,106.58,106.67,106.58,106.63,6332.0,105.9863,106.0758,105.9863,106.036,6332.0
2025-03-14 12:50:00,106.66,106.77,106.65,106.75,10316.0,106.0659,106.1752,106.0559,106.1553,10316.0
2025-03-14 13:00:00,106.75,106.96,106.75,106.93,22181.0,106.1553,106.3642,106.1553,106.3343,22181.0
2025-03-14 13:10:00,106.96,106.96,106.85,106.86,10107.0,106.3642,106.3642,106.2548,106.2647,10107.0
2025-03-14 13:20:00,106.86,107.01,106.84,106.95,8608.0,106.2647,106.4139,106.2448,106.3542,8608.0
2025-03-14 13:30:00,106.96,106.99,106.87,106.91,12201.0,106.3642,106.394,106.2747,106.3145,12201.0
2025-03-14 13:40:00,106.93,106.93,106.78,106.8,7841.0,106.3343,106.3343,106.1852,106.2051,7841.0
2025-03-14 13:50:00,106.81,106.91,106.74,106.77,6841.0,106.215,106.3145,106.1454,106.1752,6841.0
2025-03-14 14:00:00,106.77,106.92,106.77,106.89,10243.0,106.1752,106.3244,106.1752,106.2946,10243.0
2025-03-14 14:10:00,106.89,106.91,106.76,106.85,12154.0,106.2946,106.3145,106.1653,106.2548,12154.0
2025-03-14 14:20:00,106.81,106.84,106.76,106.8,11440.0,106.215,106.2448,106.1653,106.2051,11440.0
2025-03-14 14:30:00,106.85,107.0,106.85,106.99,8532.0,106.2548,106.404,106.2548,106.394,8532.0
2025-03-14 14:40:00,107.02,107.05,106.9,107.01,7922.0,106.4238,106.4537,106.3045,106.4139,7922.0
2025-03-14 14:50:00,107.02,107.05,106.96,106.98,13634.0,106.4238,106.4537,106.3642,106.3841,13634.0
2025-03-14 15:00:00,106.98,107.14,106.94,107.09,13044.0,106.3841,106.5432,106.3443,106.4935,13044.0
2025-03-14 15:10:00,107.09,107.15,107.06,107.11,13809.0,106.4935,106.5531,106.4636,106.5133,13809.0
2025-03-14 15:20:00,107.11,107.17,107.06,107.1,13706.0,106.5133,106.573,106.4636,106.5034,13706.0
2025-03-14 15:30:00,107.14,107.17,106.89,106.95,10174.0,106.5432,106.573,106.2946,106.3542,10174.0
2025-03-14 15:40:00,106.94,107.2,106.93,107.19,13653.0,106.3443,106.6028,106.3343,106.5929,13653.0
2025-03-14 15:50:00,107.23,107.53,107.12,107.24,126051.0,106.6327,106.931,106.5233,106.6426,126051.0
2025-03-17 09:30:00,106.75,107.38,106.11,107.14,27992.0,106.1553,106.7818,105.5189,106.5432,27992.0
2025-03-17 09:40:00,107.16,107.91,107.13,107.79,14608.0,106.5631,107.3089,106.5332,107.1896,14608.0
2025-03-17 09:50:00,107.85,108.08,107.79,107.95,25735.0,107.2492,107.4779,107.1896,107.3487,25735.0
2025-03-17 10:00:00,107.92,108.28,107.9,108.21,11526.0,107.3188,107.6768,107.2989,107.6072,11526.0
2025-03-17 10:10:00,108.29,108.42,108.26,108.32,10519.0,107.6868,107.816,107.6569,107.7166,10519.0
2025-03-17 10:20:00,108.32,108.32,108.11,108.21,7543.0,107.7166,107.7166,107.5078,107.6072,7543.0
2025-03-17 10:30:00,108.15,108.28,108.09,108.19,8929.0,107.5476,107.6768,107.4879,107.5873,8929.0
2025-03-17 10:40:00,108.18,108.24,108.12,108.24,9435.0,107.5774,107.637,107.5177,107.637,9435.0
2025-03-17 10:50:00,108.23,108.27,108.07,108.14,16550.0,107.6271,107.6669,107.468,107.5376,16550.0
2025-03-17 11:00:00,108.14,108.29,108.03,108.12,10542.0,107.5376,107.6868,107.4282,107.5177,10542.0
2025-03-17 11:10:00,108.11,108.21,108.07,108.15,10071.0,107.5078,107.6072,107.468,107.5476,10071.0
2025-03-17 11:20:00,108.15,108.23,108.1,108.1,7991.0,107.5476,107.6271,107.4978,107.4978,7991.0
2025-03-17 11:30:00,108.1,108.1,107.76,107.77,8369.0,107.4978,107.4978,107.1597,107.1697,8369.0
2025-03-17 11:40:00,107.79,107.85,107.59,107.72,11591.0,107.1896,107.2492,106.9907,107.1199,11591.0
2025-03-17 11:50:00,107.76,107.97,107.76,107.83,29223.0,107.1597,107.3686,107.1597,107.2293,29223.0
2025-03-17 12:00:00,107.83,108.09,107.75,108.09,10974.0,107.2293,107.4879,107.1498,107.4879,10974.0
2025-03-17 12:10:00,108.12,108.12,108.0,108.01,12256.0,107.5177,107.5177,107.3984,107.4083,12256.0
2025-03-17 12:20:00,108.01,108.12,107.98,108.1,8361.0,107.4083,107.5177,107.3785,107.4978,8361.0
2025-03-17 12:30:00,108.08,108.12,107.96,108.06,7277.0,107.4779,107.5177,107.3586,107.4581,7277.0
2025-03-17 12:40:00,108.06,108.15,108.0,108.15,6951.0,107.4581,107.5476,107.3984,107.5476,6951.0
2025-03-17 12:50:00,108.15,108.3,108.14,108.24,10822.0,107.5476,107.6967,107.5376,107.637,10822.0
2025-03-17 13:00:00,108.24,108.34,108.22,108.34,11310.0,107.637,107.7365,107.6172,107.7365,11310.0
2025-03-17 13:10:00,108.38,108.41,108.31,108.36,15728.0,107.7763,107.8061,107.7067,107.7564,15728.0
2025-03-17 13:20:00,108.36,108.49,108.36,108.45,8888.0,107.7564,107.8857,107.7564,107.8459,8888.0
2025-03-17 13:30:00,108.45,108.53,108.41,108.52,9166.0,107.8459,107.9254,107.8061,107.9155,9166.0
2025-03-17 13:40:00,108.53,108.53,108.41,108.43,8257.0,107.9254,107.9254,107.8061,107.826,8257.0
2025-03-17 13:50:00,108.42,108.6,108.41,108.58,6662.0,107.816,107.995,107.8061,107.9752,6662.0
2025-03-17 14:00:00,108.56,108.67,108.56,108.59,6107.0,107.9553,108.0647,107.9553,107.9851,6107.0
2025-03-17 14:10:00,108.6,108.66,108.52,108.52,9841.0,107.995,108.0547,107.9155,107.9155,9841.0
2025-03-17 14:20:00,108.56,108.56,108.42,108.43,13366.0,107.9553,107.9553,107.816,107.826,13366.0
2025-03-17 14:30:00,108.42,108.47,108.37,108.45,9885.0,107.816,107.8658,107.7663,107.8459,9885.0
2025-03-17 14:40:00,108.44,108.54,108.4,108.54,7263.0,107.8359,107.9354,107.7962,107.9354,7263.0
2025-03-17 14:50:00,108.54,108.61,108.49,108.49,10589.0,107.9354,108.005,107.8857,107.8857,10589.0
2025-03-17 15:00:00,108.51,108.62,108.44,108.56,15054.0,107.9055,108.0149,107.8359,107.9553,15054.0
2025-03-17 15:10:00,108.54,108.62,108.44,108.53,10462.0,107.9354,108.0149,107.8359,107.9254,10462.0
2025-03-17 15:20:00,108.53,108.69,108.53,108.68,8701.0,107.9254,108.0845,107.9254,108.0746,8701.0
2025-03-17 15:30:00,108.7,108.74,108.39,108.51,15252.0,108.0945,108.1343,107.7862,107.9055,15252.0
2025-03-17 15:40:00,108.53,108.65,108.5,108.59,26132.0,107.9254,108.0448,107.8956,107.9851,26132.0
2025-03-17 15:50:00,108.57,108.77,108.35,108.4,97405.0,107.9652,108.1641,107.7464,107.7962,97405.0
2025-03-18 09:30:00,108.48,108.97,107.85,108.46,43471.0,107.8757,108.363,107.2492,107.8558,43471.0
2025-03-18 09:40:00,108.56,109.08,108.51,108.63,20407.0,107.9553,108.4724,107.9055,108.0249,20407.0
2025-03-18 09:50:00,108.52,108.95,108.47,108.63,12209.0,107.9155,108.3431,107.8658,108.0249,12209.0
2025-03-18 10:00:00,108.61,108.89,108.59,108.7,15574.0,108.005,108.2834,107.9851,108.0945,15574.0
2025-03-18 10:10:00,108.72,108.83,108.57,108.63,19697.0,108.1144,108.2238,107.9652,108.0249,19697.0
2025-03-18 10:20:00,108.67,108.67,108.5,108.54,10698.0,108.0647,108.0647,107.8956,107.9354,10698.0
2025-03-18 10:30:00,108.54,108.63,108.42,108.55,9194.0,107.9354,108.0249,107.816,107.9453,9194.0
2025-03-18 10:40:00,108.55,108.6,108.36,108.52,37716.0,107.9453,107.995,107.7564,107.9155,37716.0
2025-03-18 10:50:00,108.55,108.67,108.37,108.37,11681.0,107.9453,108.0647,107.7663,107.7663,11681.0
2025-03-18 11:00:00,108.35,108.35,107.97,108.04,13437.0,107.7464,107.7464,107.3686,107.4382,13437.0
2025-03-18 11:10:00,108.07,108.1,107.83,107.95,10026.0,107.468,107.4978,107.2293,107.3487,10026.0
2025-03-18 11:20:00,107.95,107.95,107.58,107.7,14047.0,107.3487,107.3487,106.9807,107.1001,14047.0
2025-03-18 11:30:00,107.67,107.75,107.57,107.73,10909.0,107.0702,107.1498,106.9708,107.1299,10909.0
2025-03-18 11:40:00,107.73,107.79,107.57,107.66,9114.0,107.1299,107.1896,106.9708,107.0603,9114.0
2025-03-18 11:50:00,107.65,107.66,107.41,107.47,12705.0,107.0503,107.0603,106.8117,106.8713,12705.0
2025-03-18 12:00:00,107.45,107.51,107.39,107.49,8217.0,106.8515,106.9111,106.7918,106.8912,8217.0
2025-03-18 12:10:00,107.51,107.64,107.47,107.48,12900.0,106.9111,107.0404,106.8713,106.8813,12900.0
2025-03-18 12:20:00,107.48,107.65,107.42,107.64,9660.0,106.8813,107.0503,106.8216,107.0404,9660.0
2025-03-18 12:30:00,107.65,107.66,107.54,107.61,9342.0,107.0503,107.0603,106.9409,107.0106,9342.0
2025-03-18 12:40:00,107.62,107.65,107.4,107.4,10471.0,107.0205,107.0503,106.8017,106.8017,10471.0
2025-03-18 12:50:00,107.45,107.47,107.33,107.36,13008.0,106.8515,106.8713,106.7321,106.762,13008.0
2025-03-18 13:00:00,107.35,107.39,107.27,107.3,12476.0,106.752,106.7918,106.6725,106.7023,12476.0
2025-03-18 13:10:00,107.29,107.39,107.2,107.24,17472.0,106.6923,106.7918,106.6028,106.6426,17472.0
2025-03-18 13:20:00,107.27,107.54,107.27,107.44,12002.0,106.6725,106.9409,106.6725,106.8415,12002.0
2025-03-18 13:30:00,107.45,107.66,107.42,107.6,10954.0,106.8515,107.0603,106.8216,107.0006,10954.0
2025-03-18 13:40:00,107.58,107.62,107.51,107.53,10673.0,106.9807,107.0205,106.9111,106.931,10673.0
2025-03-18 13:50:00,107.6,107.6,107.41,107.42,7241.0,107.0006,107.0006,106.8117,106.8216,7241.0
2025-03-18 14:00:00,107.42,107.46,107.31,107.37,11090.0,106.8216,106.8614,106.7122,106.7719,11090.0
2025-03-18 14:10:00,107.37,107.46,107.3,107.46,9368.0,106.7719,106.8614,106.7023,106.8614,9368.0
2025-03-18 14:20:00,107.48,107.58,107.25,107.29,10914.0,106.8813,106.9807,106.6526,106.6923,10914.0
2025-03-18 14:30:00,107.29,107.42,107.29,107.34,8277.0,106.6923,106.8216,106.6923,106.7421,8277.0
2025-03-18 14:40:00,107.35,107.38,107.31,107.33,9770.0,106.752,106.7818,106.7122,106.7321,9770.0
2025-03-18 14:50:00,107.34,107.42,107.3,107.33,13882.0,106.7421,106.8216,106.7023,106.7321,13882.0
2025-03-18 15:00:00,107.33,107.37,107.27,107.31,13924.0,106.7321,106.7719,106.6725,106.7122,13924.0
2025-03-18 15:10:00,107.32,107.41,107.19,107.36,13068.0,106.7222,106.8117,106.5929,106.762,13068.0
2025-03-18 15:20:00,107.35,107.46,107.33,107.37,16510.0,106.752,106.8614,106.7321,106.7719,16510.0
2025-03-18 15:30:00,107.4,107.45,107.28,107.42,17301.0,106.8017,106.8515,106.6824,106.8216,17301.0
2025-03-18 15:40:00,107.42,107.43,107.13,107.22,21572.0,106.8216,106.8316,106.5332,106.6227,21572.0
2025-03-18 15:50:00,107.23,107.46,107.2,107.35,92147.0,106.6327,106.8614,106.6028,106.752,92147.0
2025-03-19 09:30:00,107.23,107.58,106.5,106.92,31345.0,106.6327,106.9807,105.9067,106.3244,31345.0
2025-03-19 09:40:00,106.92,107.44,106.83,107.4,16694.0,106.3244,106.8415,106.2349,106.8017,16694.0
2025-03-19 09:50:00,107.35,107.55,107.23,107.48,15783.0,106.752,106.9509,106.6327,106.8813,15783.0
2025-03-19 10:00:00,107.54,107.54,107.35,107.5,16263.0,106.9409,106.9409,106.752,106.9012,16263.0
2025-03-19 10:10:00,107.5,107.54,107.32,107.52,9519.0,106.9012,106.9409,106.7222,106.9211,9519.0
2025-03-19 10:20:00,107.54,107.79,107.51,107.77,8291.0,106.9409,107.1896,106.9111,107.1697,8291.0
2025-03-19 10:30:00,107.77,107.85,107.69,107.69,7790.0,107.1697,107.2492,107.0901,107.0901,7790.0
2025-03-19 10:40:00,107.7,107.77,107.63,107.76,11089.0,107.1001,107.1697,107.0304,107.1597,11089.0
2025-03-19 10:50:00,107.76,107.79,107.64,107.66,6656.0,107.1597,107.1896,107.0404,107.0603,6656.0
2025-03-19 11:00:00,107.66,107.82,107.61,107.65,13307.0,107.0603,107.2194,107.0106,107.0503,13307.0
2025-03-19 11:10:00,107.64,107.79,107.59,107.59,10625.0,107.0404,107.1896,106.9907,106.9907,10625.0
2025-03-19 11:20:00,107.59,107.68,107.59,107.61,11058.0,106.9907,107.0802,106.9907,107.0106,11058.0
2025-03-19 11:30:00,107.65,107.77,107.63,107.73,9026.0,107.0503,107.1697,107.0304,107.1299,9026.0
2025-03-19 11:40:00,107.75,107.86,107.74,107.86,8528.0,107.1498,107.2592,107.1398,107.2592,8528.0
2025-03-19 11:50:00,107.87,107.98,107.85,107.88,10810.0,107.2691,107.3785,107.2492,107.2791,10810.0
2025-03-19 12:00:00,107.89,108.03,107.89,107.97,11547.0,107.289,107.4282,107.289,107.3686,11547.0
2025-03-19 12:10:00,108.0,108.03,107.81,107.85,11452.0,107.3984,107.4282,107.2094,107.2492,11452.0
2025-03-19 12:20:00,107.85,107.93,107.75,107.89,8577.0,107.2492,107.3288,107.1498,107.289,8577.0
2025-03-19 12:30:00,107.94,107.95,107.81,107.92,7823.0,107.3387,107.3487,107.2094,107.3188,7823.0
2025-03-19 12:40:00,107.92,108.05,107.9,107.99,10510.0,107.3188,107.4481,107.2989,107.3884,10510.0
2025-03-19 12:50:00,107.98,108.01,107.91,107.97,10008.0,107.3785,107.4083,107.3089,107.3686,10008.0
2025-03-19 13:00:00,107.98,108.04,107.82,107.85,11238.0,107.3785,107.4382,107.2194,107.2492,11238.0
2025-03-19 13:10:00,107.83,107.93,107.83,107.9,8574.0,107.2293,107.3288,107.2293,107.2989,8574.0
2025-03-19 13:20:00,107.88,107.94,107.85,107.89,10622.0,107.2791,107.3387,107.2492,107.289,10622.0
2025-03-19 13:30:00,107.86,108.01,107.83,108.0,11547.0,107.2592,107.4083,107.2293,107.3984,11547.0
2025-03-19 13:40:00,107.99,107.99,107.69,107.7,8177.0,107.3884,107.3884,107.0901,107.1001,8177.0
2025-03-19 13:50:00,107.73,107.78,107.61,107.61,8321.0,107.1299,107.1796,107.0106,107.0106,8321.0
2025-03-19 14:00:00,107.58,107.96,107.43,107.94,13768.0,106.9807,107.3586,106.8316,107.3387,13768.0
2025-03-19 14:10:00,107.98,108.04,107.91,107.91,11720.0,107.3785,107.4382,107.3089,107.3089,11720.0
2025-03-19 14:20:00,107.93,107.99,107.83,107.92,14064.0,107.3288,107.3884,107.2293,107.3188,14064.0
2025-03-19 14:30:00,107.95,108.25,107.95,108.17,15602.0,107.3487,107.647,107.3487,107.5674,15602.0
2025-03-19 14:40:00,108.09,108.49,108.09,108.4,15512.0,107.4879,107.8857,107.4879,107.7962,15512.0
2025-03-19 14:50:00,108.41,108.64,108.36,108.41,14996.0,107.8061,108.0348,107.7564,107.8061,14996.0
2025-03-19 15:00:00,108.41,108.47,108.27,108.46,15572.0,107.8061,107.8658,107.6669,107.8558,15572.0
2025-03-19 15:10:00,108.46,108.75,108.42,108.69,22495.0,107.8558,108.1442,107.816,108.0845,22495.0
2025-03-19 15:20:00,108.69,108.69,108.49,108.61,22830.0,108.0845,108.0845,107.8857,108.005,22830.0
2025-03-19 15:30:00,108.59,108.72,108.47,108.54,30743.0,107.9851,108.1144,107.8658,107.9354,30743.0
2025-03-19 15:40:00,108.51,108.73,108.4,108.72,29594.0,107.9055,108.1243,107.7962,108.1144,29594.0
2025-03-19 15:50:00,108.73,108.77,108.33,108.46,105528.0,108.1243,108.1641,107.7265,107.8558,105528.0
2025-03-20 09:30:00,108.05,108.33,107.93,107.93,32176.0,107.4481,107.7265,107.3288,107.3288,32176.0
2025-03-20 09:40:00,108.01,108.36,107.93,108.17,9285.0,107.4083,107.7564,107.3288,107.5674,9285.0
2025-03-20 09:50:00,108.18,108.78,108.09,108.63,11015.0,107.5774,108.174,107.4879,108.0249,11015.0
2025-03-20 10:00:00,108.61,108.88,108.54,108.8,11689.0,108.005,108.2735,107.9354,108.1939,11689.0
2025-03-20 10:10:00,108.79,108.79,108.52,108.56,8579.0,108.184,108.184,107.9155,107.9553,8579.0
2025-03-20 10:20:00,108.59,108.96,108.59,108.87,12793.0,107.9851,108.353,107.9851,108.2635,12793.0
2025-03-20 10:30:00,108.91,109.06,108.87,109.02,18054.0,108.3033,108.4525,108.2635,108.4127,18054.0
2025-03-20 10:40:00,108.99,109.16,108.99,109.05,6434.0,108.3829,108.5519,108.3829,108.4425,6434.0
2025-03-20 10:50:00,108.99,109.15,108.96,109.15,13517.0,108.3829,108.542,108.353,108.542,13517.0
2025-03-20 11:00:00,109.14,109.27,109.07,109.18,11205.0,108.532,108.6613,108.4624,108.5718,11205.0
2025-03-20 11:10:00,109.18,109.25,109.0,109.05,8388.0,108.5718,108.6414,108.3928,108.4425,8388.0
2025-03-20 11:20:00,109.05,109.08,108.78,108.78,10862.0,108.4425,108.4724,108.174,108.174,10862.0
2025-03-20 11:30:00,108.75,108.75,108.6,108.66,14578.0,108.1442,108.1442,107.995,108.0547,14578.0
2025-03-20 11:40:00,108.68,108.86,108.67,108.79,9369.0,108.0746,108.2536,108.0647,108.184,9369.0
2025-03-20 11:50:00,108.77,108.82,108.74,108.78,9435.0,108.1641,108.2138,108.1343,108.174,9435.0
2025-03-20 12:00:00,108.78,108.95,108.69,108.73,11537.0,108.174,108.3431,108.0845,108.1243,11537.0
2025-03-20 12:10:00,108.73,108.76,108.64,108.76,11036.0,108.1243,108.1542,108.0348,108.1542,11036.0
2025-03-20 12:20:00,108.76,108.77,108.64,108.66,10234.0,108.1542,108.1641,108.0348,108.0547,10234.0
2025-03-20 12:30:00,108.68,108.7,108.54,108.63,9798.0,108.0746,108.0945,107.9354,108.0249,9798.0
2025-03-20 12:40:00,108.65,108.78,108.55,108.55,45330.0,108.0448,108.174,107.9453,107.9453,45330.0
2025-03-20 12:50:00,108.54,108.67,108.49,108.5,9436.0,107.9354,108.0647,107.8857,107.8956,9436.0
2025-03-20 13:00:00,108.5,108.65,108.49,108.64,11792.0,107.8956,108.0448,107.8857,108.0348,11792.0
2025-03-20 13:10:00,108.65,108.75,108.64,108.73,17663.0,108.0448,108.1442,108.0348,108.1243,17663.0
2025-03-20 13:20:00,108.77,108.8,108.54,108.58,10785.0,108.1641,108.1939,107.9354,107.9752,10785.0
2025-03-20 13:30:00,108.58,108.79,108.58,108.79,10954.0,107.9752,108.184,107.9752,108.184,10954.0
2025-03-20 13:40:00,108.79,108.9,108.72,108.81,11547.0,108.184,108.2934,108.1144,108.2039,11547.0
2025-03-20 13:50:00,108.83,108.84,108.58,108.58,12810.0,108.2238,108.2337,107.9752,107.9752,12810.0
2025-03-20 14:00:00,108.58,108.62,108.46,108.62,12641.0,107.9752,108.0149,107.8558,108.0149,12641.0
2025-03-20 14:10:00,108.62,108.75,108.62,108.72,13952.0,108.0149,108.1442,108.0149,108.1144,13952.0
2025-03-20 14:20:00,108.72,108.74,108.64,108.69,13337.0,108.1144,108.1343,108.0348,108.0845,13337.0
2025-03-20 14:30:00,108.68,108.68,108.54,108.62,11818.0,108.0746,108.0746,107.9354,108.0149,11818.0
2025-03-20 14:40:00,108.63,108.67,108.57,108.67,8825.0,108.0249,108.0647,107.9652,108.0647,8825.0
2025-03-20 14:50:00,108.68,108.8,108.6,108.61,18190.0,108.0746,108.1939,107.995,108.005,18190.0
2025-03-20 15:00:00,108.65,108.77,108.55,108.55,15524.0,108.0448,108.1641,107.9453,107.9453,15524.0
2025-03-20 15:10:00,108.57,108.65,108.52,108.63,17832.0,107.9652,108.0448,107.9155,108.0249,17832.0
2025-03-20 15:20:00,108.63,108.75,108.5,108.5,13680.0,108.0249,108.1442,107.8956,107.8956,13680.0
2025-03-20 15:30:00,108.51,108.69,108.5,108.65,19757.0,107.9055,108.0845,107.8956,108.0448,19757.0
2025-03-20 15:40:00,108.68,108.85,108.64,108.85,22977.0,108.0746,108.2437,108.0348,108.2437,22977.0
2025-03-20 15:50:00,108.8,108.9,108.59,108.69,166106.0,108.1939,108.2934,107.9851,108.0845,166106.0
2025-03-21 09:30:00,108.56,108.82,107.92,108.62,412649.0,107.9553,108.2138,107.3188,108.0149,412649.0
2025-03-21 09:40:00,108.59,108.6,108.21,108.33,15660.0,107.9851,107.995,107.6072,107.7265,15660.0
2025-03-21 09:50:00,108.26,108.31,107.67,108.09,14535.0,107.6569,107.7067,107.0702,107.4879,14535.0
2025-03-21 10:00:00,108.09,108.09,107.42,107.44,12351.0,107.4879,107.4879,106.8216,106.8415,12351.0
2025-03-21 10:10:00,107.44,107.86,107.23,107.84,16561.0,106.8415,107.2592,106.6327,107.2393,16561.0
2025-03-21 10:20:00,107.83,107.88,107.68,107.72,7544.0,107.2293,107.2791,107.0802,107.1199,7544.0
2025-03-21 10:30:00,107.74,107.77,107.61,107.65,14134.0,107.1398,107.1697,107.0106,107.0503,14134.0
2025-03-21 10:40:00,107.65,107.89,107.61,107.87,13348.0,107.0503,107.289,107.0106,107.2691,13348.0
2025-03-21 10:50:00,107.88,108.06,107.86,108.05,10560.0,107.2791,107.4581,107.2592,107.4481,10560.0
2025-03-21 11:00:00,108.06,108.08,107.8,108.08,10264.0,107.4581,107.4779,107.1995,107.4779,10264.0
2025-03-21 11:10:00,108.03,108.07,107.91,107.91,11336.0,107.4282,107.468,107.3089,107.3089,11336.0
2025-03-21 11:20:00,107.94,107.95,107.87,107.91,7756.0,107.3387,107.3487,107.2691,107.3089,7756.0
2025-03-21 11:30:00,107.91,107.97,107.83,107.92,10026.0,107.3089,107.3686,107.2293,107.3188,10026.0
2025-03-21 11:40:00,107.92,107.92,107.79,107.82,11543.0,107.3188,107.3188,107.1896,107.2194,11543.0
2025-03-21 11:50:00,107.8,107.8,107.68,107.75,15517.0,107.1995,107.1995,107.0802,107.1498,15517.0
2025-03-21 12:00:00,107.76,107.87,107.73,107.84,9586.0,107.1597,107.2691,107.1299,107.2393,9586.0
2025-03-21 12:10:00,107.86,108.14,107.86,108.11,9430.0,107.2592,107.5376,107.2592,107.5078,9430.0
2025-03-21 12:20:00,108.11,108.14,108.04,108.06,11087.0,107.5078,107.5376,107.4382,107.4581,11087.0
2025-03-21 12:30:00,108.06,108.1,107.93,108.0,14308.0,107.4581,107.4978,107.3288,107.3984,14308.0
2025-03-21 12:40:00,108.04,108.25,108.03,108.22,7087.0,107.4382,107.647,107.4282,107.6172,7087.0
2025-03-21 12:50:00,108.22,108.39,108.22,108.37,6098.0,107.6172,107.7862,107.6172,107.7663,6098.0
2025-03-21 13:00:00,108.39,108.48,108.36,108.48,7230.0,107.7862,107.8757,107.7564,107.8757,7230.0
2025-03-21 13:10:00,108.5,108.53,108.43,108.46,9619.0,107.8956,107.9254,107.826,107.8558,9619.0
2025-03-21 13:20:00,108.41,108.46,108.32,108.33,8661.0,107.8061,107.8558,107.7166,107.7265,8661.0
2025-03-21 13:30:00,108.33,108.41,108.23,108.41,10790.0,107.7265,107.8061,107.6271,107.8061,10790.0
2025-03-21 13:40:00,108.42,108.71,108.42,108.7,10529.0,107.816,108.1044,107.816,108.0945,10529.0
2025-03-21 13:50:00,108.7,108.71,108.51,108.51,9821.0,108.0945,108.1044,107.9055,107.9055,9821.0
2025-03-21 14:00:00,108.54,108.57,108.39,108.42,21022.0,107.9354,107.9652,107.7862,107.816,21022.0
2025-03-21 14:10:00,108.44,108.46,108.33,108.33,15123.0,107.8359,107.8558,107.7265,107.7265,15123.0
2025-03-21 14:20:00,108.38,108.43,108.01,108.04,19819.0,107.7763,107.826,107.4083,107.4382,19819.0
2025-03-21 14:30:00,108.04,108.17,107.99,108.15,28697.0,107.4382,107.5674,107.3884,107.5476,28697.0
2025-03-21 14:40:00,108.14,108.15,107.9,107.96,18826.0,107.5376,107.5476,107.2989,107.3586,18826.0
2025-03-21 14:50:00,107.96,108.08,107.87,107.88,20224.0,107.3586,107.4779,107.2691,107.2791,20224.0
2025-03-21 15:00:00,107.89,107.89,107.72,107.73,25008.0,107.289,107.289,107.1199,107.1299,25008.0
2025-03-21 15:10:00,107.79,107.83,107.67,107.77,26362.0,107.1896,107.2293,107.0702,107.1697,26362.0
2025-03-21 15:20:00,107.77,107.83,107.61,107.69,29858.0,107.1697,107.2293,107.0106,107.0901,29858.0
2025-03-21 15:30:00,107.67,107.94,107.6,107.81,45157.0,107.0702,107.3387,107.0006,107.2094,45157.0
2025-03-21 15:40:00,107.81,107.9,107.66,107.9,63888.0,107.2094,107.2989,107.0603,107.2989,63888.0
2025-03-21 15:50:00,107.92,108.24,107.83,108.19,196693.0,107.3188,107.637,107.2293,107.5873,196693.0
2025-03-24 09:30:00,108.14,109.06,107.62,108.75,56111.0,107.5376,108.4525,107.0205,108.1442,56111.0
2025-03-24 09:40:00,108.7,109.37,108.69,109.23,11880.0,108.0945,108.7608,108.0845,108.6215,11880.0
2025-03-24 09:50:00,109.23,109.27,109.1,109.2,14056.0,108.6215,108.6613,108.4923,108.5917,14056.0
2025-03-24 10:00:00,109.19,109.52,109.18,109.52,9547.0,108.5818,108.9099,108.5718,108.9099,9547.0
2025-03-24 10:10:00,109.48,109.7,109.47,109.5,31498.0,108.8701,109.0889,108.8602,108.89,31498.0
2025-03-24 10:20:00,109.49,109.51,109.21,109.29,7983.0,108.8801,108.9,108.6016,108.6812,7983.0
2025-03-24 10:30:00,109.29,109.29,109.11,109.13,11038.0,108.6812,108.6812,108.5022,108.5221,11038.0
2025-03-24 10:40:00,109.15,109.37,109.09,109.37,11074.0,108.542,108.7608,108.4823,108.7608,11074.0
2025-03-24 10:50:00,109.36,109.47,109.33,109.46,10555.0,108.7508,108.8602,108.721,108.8503,10555.0
2025-03-24 11:00:00,109.49,109.59,109.45,109.55,6269.0,108.8801,108.9795,108.8403,108.9398,6269.0
2025-03-24 11:10:00,109.55,109.61,109.49,109.6,4598.0,108.9398,108.9994,108.8801,108.9895,4598.0
2025-03-24 11:20:00,109.61,109.63,109.52,109.58,6552.0,108.9994,109.0193,108.9099,108.9696,6552.0
2025-03-24 11:30:00,109.58,109.65,109.53,109.62,8217.0,108.9696,109.0392,108.9199,109.0094,8217.0
2025-03-24 11:40:00,109.65,109.73,109.62,109.63,8581.0,109.0392,109.1187,109.0094,109.0193,8581.0
2025-03-24 11:50:00,109.65,109.77,109.65,109.75,7572.0,109.0392,109.1585,109.0392,109.1386,7572.0
2025-03-24 12:00:00,109.75,109.86,109.71,109.81,15243.0,109.1386,109.248,109.0989,109.1983,15243.0
2025-03-24 12:10:00,109.82,109.88,109.76,109.76,11658.0,109.2082,109.2679,109.1486,109.1486,11658.0
2025-03-24 12:20:00,109.76,109.86,109.72,109.8,13231.0,109.1486,109.248,109.1088,109.1884,13231.0
2025-03-24 12:30:00,109.75,109.8,109.56,109.56,13174.0,109.1386,109.1884,108.9497,108.9497,13174.0
2025-03-24 12:40:00,109.56,109.61,109.48,109.53,7827.0,108.9497,108.9994,108.8701,108.9199,7827.0
2025-03-24 12:50:00,109.53,109.58,109.44,109.44,13973.0,108.9199,108.9696,108.8304,108.8304,13973.0
2025-03-24 13:00:00,109.45,109.49,109.3,109.3,7853.0,108.8403,108.8801,108.6911,108.6911,7853.0
2025-03-24 13:10:00,109.3,109.42,109.22,109.42,8274.0,108.6911,108.8105,108.6116,108.8105,8274.0
2025-03-24 13:20:00,109.44,109.55,109.42,109.51,19505.0,108.8304,108.9398,108.8105,108.9,19505.0
2025-03-24 13:30:00,109.55,109.71,109.55,109.66,14490.0,108.9398,109.0989,108.9398,109.0491,14490.0
2025-03-24 13:40:00,109.68,109.71,109.64,109.66,10931.0,109.069,109.0989,109.0293,109.0491,10931.0
2025-03-24 13:50:00,109.68,109.74,109.67,109.7,12335.0,109.069,109.1287,109.0591,109.0889,12335.0
2025-03-24 14:00:00,109.7,109.7,109.37,109.39,10388.0,109.0889,109.0889,108.7608,108.7806,10388.0
2025-03-24 14:10:00,109.38,109.39,109.15,109.15,24585.0,108.7707,108.7806,108.542,108.542,24585.0
2025-03-24 14:20:00,109.16,109.16,108.82,108.98,24769.0,108.5519,108.5519,108.2138,108.3729,24769.0
2025-03-24 14:30:00,108.98,109.32,108.94,109.32,13236.0,108.3729,108.711,108.3332,108.711,13236.0
2025-03-24 14:40:00,109.3,109.58,109.26,109.52,30730.0,108.6911,108.9696,108.6514,108.9099,30730.0
2025-03-24 14:50:00,109.51,109.63,109.51,109.62,16872.0,108.9,109.0193,108.9,109.0094,16872.0
2025-03-24 15:00:00,109.64,109.72,109.56,109.56,33652.0,109.0293,109.1088,108.9497,108.9497,33652.0
2025-03-24 15:10:00,109.54,109.63,109.49,109.57,12932.0,108.9298,109.0193,108.8801,108.9596,12932.0
2025-03-24 15:20:00,109.57,109.59,109.51,109.54,13221.0,108.9596,108.9795,108.9,108.9298,13221.0
2025-03-24 15:30:00,109.55,109.65,109.51,109.62,19894.0,108.9398,109.0392,108.9,109.0094,19894.0
2025-03-24 15:40:00,109.64,109.74,109.52,109.73,19095.0,109.0293,109.1287,108.9099,109.1187,19095.0
2025-03-24 15:50:00,109.7,109.8,109.58,109.64,91974.0,109.0889,109.1884,108.9696,109.0293,91974.0
2025-03-25 09:30:00,110.0,110.3,109.71,110.13,51231.0,109.3872,109.6856,109.0989,109.5165,51231.0
2025-03-25 09:40:00,110.25,110.52,110.25,110.35,5674.0,109.6359,109.9043,109.6359,109.7353,5674.0
2025-03-25 09:50:00,110.34,110.4,110.06,110.2,10663.0,109.7254,109.785,109.4469,109.5861,10663.0
2025-03-25 10:00:00,110.2,110.55,110.06,110.43,11008.0,109.5861,109.9342,109.4469,109.8149,11008.0
2025-03-25 10:10:00,110.42,110.42,110.05,110.29,17517.0,109.8049,109.8049,109.437,109.6756,17517.0
2025-03-25 10:20:00,110.32,110.54,110.18,110.26,25393.0,109.7055,109.9242,109.5662,109.6458,25393.0
2025-03-25 10:30:00,110.28,110.54,110.26,110.37,8962.0,109.6657,109.9242,109.6458,109.7552,8962.0
2025-03-25 10:40:00,110.38,110.38,110.11,110.19,12785.0,109.7651,109.7651,109.4966,109.5762,12785.0
2025-03-25 10:50:00,110.19,110.21,110.07,110.16,10519.0,109.5762,109.5961,109.4569,109.5464,10519.0
2025-03-25 11:00:00,110.15,110.24,110.07,110.17,7627.0,109.5364,109.6259,109.4569,109.5563,7627.0
2025-03-25 11:10:00,110.19,110.24,110.07,110.12,6300.0,109.5762,109.6259,109.4569,109.5066,6300.0
2025-03-25 11:20:00,110.13,110.22,110.13,110.17,15142.0,109.5165,109.606,109.5165,109.5563,15142.0
2025-03-25 11:30:00,110.2,110.32,110.2,110.25,7104.0,109.5861,109.7055,109.5861,109.6359,7104.0
2025-03-25 11:40:00,110.25,110.28,110.08,110.1,6666.0,109.6359,109.6657,109.4668,109.4867,6666.0
2025-03-25 11:50:00,110.1,110.12,109.88,109.99,11154.0,109.4867,109.5066,109.2679,109.3773,11154.0
2025-03-25 12:00:00,109.98,109.98,109.83,109.89,6213.0,109.3674,109.3674,109.2182,109.2779,6213.0
2025-03-25 12:10:00,109.89,109.97,109.84,109.95,7222.0,109.2779,109.3574,109.2281,109.3375,7222.0
2025-03-25 12:20:00,109.95,110.06,109.95,110.0,7822.0,109.3375,109.4469,109.3375,109.3872,7822.0
2025-03-25 12:30:00,110.02,110.05,109.89,109.98,11174.0,109.4071,109.437,109.2779,109.3674,11174.0
2025-03-25 12:40:00,109.98,110.12,109.98,110.06,7960.0,109.3674,109.5066,109.3674,109.4469,7960.0
2025-03-25 12:50:00,110.04,110.1,109.97,110.1,12529.0,109.427,109.4867,109.3574,109.4867,12529.0
2025-03-25 13:00:00,110.12,110.13,110.06,110.12,5790.0,109.5066,109.5165,109.4469,109.5066,5790.0
2025-03-25 13:10:00,110.12,110.14,110.02,110.02,6967.0,109.5066,109.5265,109.4071,109.4071,6967.0
2025-03-25 13:20:00,110.04,110.05,109.89,109.99,14548.0,109.427,109.437,109.2779,109.3773,14548.0
2025-03-25 13:30:00,109.99,110.05,109.89,110.02,18069.0,109.3773,109.437,109.2779,109.4071,18069.0
2025-03-25 13:40:00,110.04,110.12,109.9,109.93,8194.0,109.427,109.5066,109.2878,109.3176,8194.0
2025-03-25 13:50:00,109.95,109.95,109.86,109.9,10139.0,109.3375,109.3375,109.248,109.2878,10139.0
2025-03-25 14:00:00,109.92,109.93,109.75,109.84,11060.0,109.3077,109.3176,109.1386,109.2281,11060.0
2025-03-25 14:10:00,109.87,109.93,109.85,109.92,6744.0,109.258,109.3176,109.2381,109.3077,6744.0
2025-03-25 14:20:00,109.95,109.99,109.78,109.78,7016.0,109.3375,109.3773,109.1685,109.1685,7016.0
2025-03-25 14:30:00,109.8,109.83,109.71,109.72,12464.0,109.1884,109.2182,109.0989,109.1088,12464.0
2025-03-25 14:40:00,109.73,109.73,109.58,109.61,14574.0,109.1187,109.1187,108.9696,108.9994,14574.0
2025-03-25 14:50:00,109.62,109.62,109.26,109.29,16673.0,109.0094,109.0094,108.6514,108.6812,16673.0
2025-03-25 15:00:00,109.29,109.53,109.26,109.46,17540.0,108.6812,108.9199,108.6514,108.8503,17540.0
2025-03-25 15:10:00,109.44,109.52,109.41,109.49,21768.0,108.8304,108.9099,108.8005,108.8801,21768.0
2025-03-25 15:20:00,109.49,109.49,109.25,109.28,17614.0,108.8801,108.8801,108.6414,108.6713,17614.0
2025-03-25 15:30:00,109.28,109.36,108.69,109.33,43065.0,108.6713,108.7508,108.0845,108.721,43065.0
2025-03-25 15:40:00,109.33,109.54,109.31,109.49,42034.0,108.721,108.9298,108.7011,108.8801,42034.0
2025-03-25 15:50:00,109.46,109.77,109.33,109.72,198429.0,108.8503,109.1585,108.721,109.1088,198429.0
2025-03-26 09:30:00,110.42,111.1,109.32,111.09,42889.0,109.8049,110.4811,108.711,110.4712,42889.0
2025-03-26 09:40:00,111.08,111.4,110.91,111.19,8634.0,110.4612,110.7794,110.2922,110.5706,8634.0
2025-03-26 09:50:00,111.13,111.5,111.12,111.41,9865.0,110.511,110.8789,110.501,110.7894,9865.0
2025-03-26 10:00:00,111.39,111.41,111.09,111.29,21230.0,110.7695,110.7894,110.4712,110.6701,21230.0
2025-03-26 10:10:00,111.29,111.35,111.18,111.21,9884.0,110.6701,110.7297,110.5607,110.5905,9884.0
2025-03-26 10:20:00,111.14,111.31,111.08,111.2,7994.0,110.5209,110.6899,110.4612,110.5806,7994.0
2025-03-26 10:30:00,111.2,111.29,111.1,111.19,8066.0,110.5806,110.6701,110.4811,110.5706,8066.0
2025-03-26 10:40:00,111.19,111.19,110.94,110.97,8427.0,110.5706,110.5706,110.322,110.3518,8427.0
2025-03-26 10:50:00,111.01,111.11,110.97,111.06,8478.0,110.3916,110.4911,110.3518,110.4413,8478.0
2025-03-26 11:00:00,111.09,111.25,111.03,111.06,6463.0,110.4712,110.6303,110.4115,110.4413,6463.0
2025-03-26 11:10:00,111.06,111.16,110.89,110.93,8138.0,110.4413,110.5408,110.2723,110.3121,8138.0
2025-03-26 11:20:00,110.93,110.94,110.81,110.82,10080.0,110.3121,110.322,110.1927,110.2027,10080.0
2025-03-26 11:30:00,110.84,110.94,110.78,110.94,8978.0,110.2226,110.322,110.1629,110.322,8978.0
2025-03-26 11:40:00,110.94,110.96,110.72,110.83,7134.0,110.322,110.3419,110.1032,110.2126,7134.0
2025-03-26 11:50:00,110.83,110.84,110.62,110.75,7439.0,110.2126,110.2226,110.0038,110.1331,7439.0
2025-03-26 12:00:00,110.77,110.81,110.7,110.7,7389.0,110.153,110.1927,110.0833,110.0833,7389.0
2025-03-26 12:10:00,110.72,110.79,110.72,110.75,7064.0,110.1032,110.1728,110.1032,110.1331,7064.0
2025-03-26 12:20:00,110.75,110.77,110.42,110.67,23734.0,110.1331,110.153,109.8049,110.0535,23734.0
2025-03-26 12:30:00,110.67,110.71,110.47,110.5,6277.0,110.0535,110.0933,109.8546,109.8845,6277.0
2025-03-26 12:40:00,110.5,110.59,110.45,110.56,11261.0,109.8845,109.974,109.8347,109.9441,11261.0
2025-03-26 12:50:00,110.55,110.55,110.26,110.3,5780.0,109.9342,109.9342,109.6458,109.6856,5780.0
2025-03-26 13:00:00,110.33,110.4,110.25,110.33,18739.0,109.7154,109.785,109.6359,109.7154,18739.0
2025-03-26 13:10:00,110.33,110.41,110.24,110.3,6450.0,109.7154,109.795,109.6259,109.6856,6450.0
2025-03-26 13:20:00,110.31,110.38,110.24,110.24,7248.0,109.6955,109.7651,109.6259,109.6259,7248.0
2025-03-26 13:30:00,110.24,110.27,110.16,110.27,6035.0,109.6259,109.6557,109.5464,109.6557,6035.0
2025-03-26 13:40:00,110.31,110.39,110.26,110.3,3661.0,109.6955,109.7751,109.6458,109.6856,3661.0
2025-03-26 13:50:00,110.32,110.43,110.26,110.33,18640.0,109.7055,109.8149,109.6458,109.7154,18640.0
2025-03-26 14:00:00,110.37,110.4,110.29,110.34,5747.0,109.7552,109.785,109.6756,109.7254,5747.0
2025-03-26 14:10:00,110.34,110.47,110.33,110.42,13872.0,109.7254,109.8546,109.7154,109.8049,13872.0
2025-03-26 14:20:00,110.42,110.43,110.29,110.35,8879.0,109.8049,109.8149,109.6756,109.7353,8879.0
2025-03-26 14:30:00,110.33,110.37,110.18,110.24,10257.0,109.7154,109.7552,109.5662,109.6259,10257.0
2025-03-26 14:40:00,110.23,110.24,109.98,110.03,10002.0,109.616,109.6259,109.3674,109.4171,10002.0
2025-03-26 14:50:00,110.03,110.03,109.92,109.98,8736.0,109.4171,109.4171,109.3077,109.3674,8736.0
2025-03-26 15:00:00,110.0,110.14,109.96,110.07,13578.0,109.3872,109.5265,109.3475,109.4569,13578.0
2025-03-26 15:10:00,110.07,110.09,109.99,110.07,11594.0,109.4569,109.4767,109.3773,109.4569,11594.0
2025-03-26 15:20:00,110.07,110.2,109.96,110.01,23197.0,109.4569,109.5861,109.3475,109.3972,23197.0
2025-03-26 15:30:00,110.03,110.2,109.96,110.2,13382.0,109.4171,109.5861,109.3475,109.5861,13382.0
2025-03-26 15:40:00,110.2,110.48,110.15,110.48,33384.0,109.5861,109.8646,109.5364,109.8646,33384.0
2025-03-26 15:50:00,110.51,110.67,110.38,110.42,69995.0,109.8944,110.0535,109.7651,109.8049,69995.0
2025-03-27 09:30:00,110.91,110.91,109.92,110.02,34572.0,110.2922,110.2922,109.3077,109.4071,34572.0
2025-03-27 09:40:00,110.02,110.36,109.86,110.33,14618.0,109.4071,109.7452,109.248,109.7154,14618.0
2025-03-27 09:50:00,110.33,110.69,110.29,110.63,16018.0,109.7154,110.0734,109.6756,110.0137,16018.0
2025-03-27 10:00:00,110.67,110.84,110.49,110.84,10162.0,110.0535,110.2226,109.8745,110.2226,10162.0
2025-03-27 10:10:00,110.84,111.0,110.78,111.0,13643.0,110.2226,110.3817,110.1629,110.3817,13643.0
2025-03-27 10:20:00,110.99,110.99,110.69,110.73,9786.0,110.3717,110.3717,110.0734,110.1132,9786.0
2025-03-27 10:30:00,110.73,110.89,110.67,110.78,7836.0,110.1132,110.2723,110.0535,110.1629,7836.0
2025-03-27 10:40:00,110.76,110.85,110.48,110.51,13204.0,110.143,110.2325,109.8646,109.8944,13204.0
2025-03-27 10:50:00,110.52,110.66,110.39,110.61,35644.0,109.9043,110.0436,109.7751,109.9938,35644.0
2025-03-27 11:00:00,110.57,110.61,110.47,110.54,33707.0,109.9541,109.9938,109.8546,109.9242,33707.0
2025-03-27 11:10:00,110.53,110.77,110.47,110.77,38521.0,109.9143,110.153,109.8546,110.153,38521.0
2025-03-27 11:20:00,110.75,110.75,110.53,110.55,16408.0,110.1331,110.1331,109.9143,109.9342,16408.0
2025-03-27 11:30:00,110.56,110.83,110.5,110.56,37512.0,109.9441,110.2126,109.8845,109.9441,37512.0
2025-03-27 11:40:00,110.58,110.62,110.45,110.48,26295.0,109.964,110.0038,109.8347,109.8646,26295.0
2025-03-27 11:50:00,110.5,110.61,110.45,110.59,16929.0,109.8845,109.9938,109.8347,109.974,16929.0
2025-03-27 12:00:00,110.57,110.75,110.56,110.7,7593.0,109.9541,110.1331,109.9441,110.0833,7593.0
2025-03-27 12:10:00,110.7,110.74,110.63,110.7,8542.0,110.0833,110.1231,110.0137,110.0833,8542.0
2025-03-27 12:20:00,110.7,110.76,110.66,110.76,5934.0,110.0833,110.143,110.0436,110.143,5934.0
2025-03-27 12:30:00,110.74,110.79,110.57,110.62,29463.0,110.1231,110.1728,109.9541,110.0038,29463.0
2025-03-27 12:40:00,110.61,110.64,110.38,110.39,27222.0,109.9938,110.0237,109.7651,109.7751,27222.0
2025-03-27 12:50:00,110.38,110.53,110.36,110.45,10071.0,109.7651,109.9143,109.7452,109.8347,10071.0
2025-03-27 13:00:00,110.45,110.49,110.37,110.47,11098.0,109.8347,109.8745,109.7552,109.8546,11098.0
2025-03-27 13:10:00,110.46,110.6,110.41,110.51,14096.0,109.8447,109.9839,109.795,109.8944,14096.0
2025-03-27 13:20:00,110.55,110.61,110.51,110.53,10539.0,109.9342,109.9938,109.8944,109.9143,10539.0
2025-03-27 13:30:00,110.53,110.59,110.49,110.57,12474.0,109.9143,109.974,109.8745,109.9541,12474.0
2025-03-27 13:40:00,110.54,110.57,110.45,110.51,14346.0,109.9242,109.9541,109.8347,109.8944,14346.0
2025-03-27 13:50:00,110.52,110.54,110.33,110.44,15678.0,109.9043,109.9242,109.7154,109.8248,15678.0
2025-03-27 14:00:00,110.46,110.74,110.46,110.65,22412.0,109.8447,110.1231,109.8447,110.0336,22412.0
2025-03-27 14:10:00,110.65,110.74,110.58,110.69,15211.0,110.0336,110.1231,109.964,110.0734,15211.0
2025-03-27 14:20:00,110.69,110.73,110.43,110.44,21428.0,110.0734,110.1132,109.8149,109.8248,21428.0
2025-03-27 14:30:00,110.41,110.61,110.41,110.49,27958.0,109.795,109.9938,109.795,109.8745,27958.0
2025-03-27 14:40:00,110.49,110.53,110.34,110.41,42354.0,109.8745,109.9143,109.7254,109.795,42354.0
2025-03-27 14:50:00,110.43,110.46,110.22,110.23,16784.0,109.8149,109.8447,109.606,109.616,16784.0
2025-03-27 15:00:00,110.25,110.5,110.25,110.47,23282.0,109.6359,109.8845,109.6359,109.8546,23282.0
2025-03-27 15:10:00,110.47,110.74,110.39,110.7,49636.0,109.8546,110.1231,109.7751,110.0833,49636.0
2025-03-27 15:20:00,110.73,110.95,110.72,110.89,23055.0,110.1132,110.332,110.1032,110.2723,23055.0
2025-03-27 15:30:00,110.93,110.93,110.75,110.78,18054.0,110.3121,110.3121,110.1331,110.1629,18054.0
2025-03-27 15:40:00,110.77,110.93,110.7,110.91,12641.0,110.153,110.3121,110.0833,110.2922,12641.0
2025-03-27 15:50:00,110.94,110.98,110.71,110.76,97167.0,110.322,110.3618,110.0933,110.143,97167.0
2025-03-28 09:30:00,110.98,111.42,110.6,111.25,26782.0,110.3618,110.7993,109.9839,110.6303,26782.0
2025-03-28 09:40:00,111.28,111.42,110.69,110.73,13010.0,110.6601,110.7993,110.0734,110.1132,13010.0
2025-03-28 09:50:00,110.78,111.05,110.74,110.77,18073.0,110.1629,110.4314,110.1231,110.153,18073.0
2025-03-28 10:00:00,110.65,111.05,110.58,110.73,16389.0,110.0336,110.4314,109.964,110.1132,16389.0
2025-03-28 10:10:00,110.73,110.79,110.54,110.64,16143.0,110.1132,110.1728,109.9242,110.0237,16143.0
2025-03-28 10:20:00,110.63,110.63,110.41,110.43,15842.0,110.0137,110.0137,109.795,109.8149,15842.0
2025-03-28 10:30:00,110.44,110.57,110.14,110.26,56382.0,109.8248,109.9541,109.5265,109.6458,56382.0
2025-03-28 10:40:00,110.25,110.33,109.69,109.76,18497.0,109.6359,109.7154,109.079,109.1486,18497.0
2025-03-28 10:50:00,109.8,110.14,109.67,110.09,15172.0,109.1884,109.5265,109.0591,109.4767,15172.0
2025-03-28 11:00:00,110.08,110.11,109.94,110.0,13280.0,109.4668,109.4966,109.3276,109.3872,13280.0
2025-03-28 11:10:00,110.06,110.23,109.86,110.03,13382.0,109.4469,109.616,109.248,109.4171,13382.0
2025-03-28 11:20:00,110.02,110.25,110.01,110.09,18364.0,109.4071,109.6359,109.3972,109.4767,18364.0
2025-03-28 11:30:00,110.12,110.37,110.08,110.31,14742.0,109.5066,109.7552,109.4668,109.6955,14742.0
2025-03-28 11:40:00,110.31,110.31,110.06,110.1,13168.0,109.6955,109.6955,109.4469,109.4867,13168.0
2025-03-28 11:50:00,110.1,110.16,110.04,110.06,12850.0,109.4867,109.5464,109.427,109.4469,12850.0
2025-03-28 12:00:00,110.05,110.12,110.02,110.11,12826.0,109.437,109.5066,109.4071,109.4966,12826.0
2025-03-28 12:10:00,110.12,110.22,109.94,109.95,12995.0,109.5066,109.606,109.3276,109.3375,12995.0
2025-03-28 12:20:00,109.99,109.99,109.77,109.78,11091.0,109.3773,109.3773,109.1585,109.1685,11091.0
2025-03-28 12:30:00,109.82,109.94,109.81,109.88,10942.0,109.2082,109.3276,109.1983,109.2679,10942.0
2025-03-28 12:40:00,109.88,109.91,109.8,109.84,9504.0,109.2679,109.2977,109.1884,109.2281,9504.0
2025-03-28 12:50:00,109.82,109.88,109.59,109.64,21470.0,109.2082,109.2679,108.9795,109.0293,21470.0
2025-03-28 13:00:00,109.64,109.64,109.36,109.4,23833.0,109.0293,109.0293,108.7508,108.7906,23833.0
2025-03-28 13:10:00,109.38,109.43,109.29,109.33,22813.0,108.7707,108.8204,108.6812,108.721,22813.0
2025-03-28 13:20:00,109.33,109.4,109.24,109.28,14927.0,108.721,108.7906,108.6315,108.6713,14927.0
2025-03-28 13:30:00,109.3,109.47,109.27,109.46,12351.0,108.6911,108.8602,108.6613,108.8503,12351.0
2025-03-28 13:40:00,109.48,109.55,109.33,109.37,12031.0,108.8701,108.9398,108.721,108.7608,12031.0
2025-03-28 13:50:00,109.39,109.51,109.34,109.51,10081.0,108.7806,108.9,108.7309,108.9,10081.0
2025-03-28 14:00:00,109.51,109.6,109.42,109.53,10828.0,108.9,108.9895,108.8105,108.9199,10828.0
2025-03-28 14:10:00,109.57,109.59,109.49,109.52,12309.0,108.9596,108.9795,108.8801,108.9099,12309.0
2025-03-28 14:20:00,109.55,109.57,109.37,109.44,15355.0,108.9398,108.9596,108.7608,108.8304,15355.0
2025-03-28 14:30:00,109.43,109.62,109.38,109.62,10646.0,108.8204,109.0094,108.7707,109.0094,10646.0
2025-03-28 14:40:00,109.62,109.71,109.57,109.69,17704.0,109.0094,109.0989,108.9596,109.079,17704.0
2025-03-28 14:50:00,109.7,109.8,109.66,109.77,20337.0,109.0889,109.1884,109.0491,109.1585,20337.0
2025-03-28 15:00:00,109.74,109.85,109.7,109.74,18178.0,109.1287,109.2381,109.0889,109.1287,18178.0
2025-03-28 15:10:00,109.75,109.76,109.57,109.68,15491.0,109.1386,109.1486,108.9596,109.069,15491.0
2025-03-28 15:20:00,109.72,109.74,109.59,109.65,27158.0,109.1088,109.1287,108.9795,109.0392,27158.0
2025-03-28 15:30:00,109.63,109.72,109.5,109.65,41464.0,109.0193,109.1088,108.89,109.0392,41464.0
2025-03-28 15:40:00,109.66,109.93,109.66,109.93,38662.0,109.0491,109.3176,109.0491,109.3176,38662.0
2025-03-28 15:50:00,109.96,109.97,109.63,109.77,182427.0,109.3475,109.3574,109.0193,109.1585,182427.0
2025-03-31 09:30:00,110.08,111.31,108.52,110.9,61093.0,109.4668,110.6899,107.9155,110.2822,61093.0
2025-03-31 09:40:00,110.9,111.13,110.72,110.83,21036.0,110.2822,110.511,110.1032,110.2126,21036.0
2025-03-31 09:50:00,110.91,111.78,110.91,111.63,40771.0,110.2922,111.1573,110.2922,111.0082,40771.0
2025-03-31 10:00:00,111.67,111.76,111.34,111.52,31846.0,111.0479,111.1374,110.7198,110.8988,31846.0
2025-03-31 10:10:00,111.51,111.52,111.1,111.25,32580.0,110.8888,110.8988,110.4811,110.6303,32580.0
2025-03-31 10:20:00,111.31,111.61,111.21,111.54,27775.0,110.6899,110.9883,110.5905,110.9187,27775.0
2025-03-31 10:30:00,111.52,111.73,111.25,111.33,35424.0,110.8988,111.1076,110.6303,110.7098,35424.0
2025-03-31 10:40:00,111.33,111.6,111.32,111.42,27039.0,110.7098,110.9783,110.6999,110.7993,27039.0
2025-03-31 10:50:00,111.44,111.44,111.04,111.39,40964.0,110.8192,110.8192,110.4215,110.7695,40964.0
2025-03-31 11:00:00,111.39,111.53,111.35,111.45,20323.0,110.7695,110.9087,110.7297,110.8292,20323.0
2025-03-31 11:10:00,111.45,111.56,111.4,111.51,21376.0,110.8292,110.9386,110.7794,110.8888,21376.0
2025-03-31 11:20:00,111.52,111.59,111.19,111.24,20879.0,110.8988,110.9684,110.5706,110.6203,20879.0
2025-03-31 11:30:00,111.22,111.25,110.91,110.98,22272.0,110.6004,110.6303,110.2922,110.3618,22272.0
2025-03-31 11:40:00,111.01,111.02,110.64,110.64,60623.0,110.3916,110.4016,110.0237,110.0237,60623.0
2025-03-31 11:50:00,110.64,110.68,110.53,110.57,12724.0,110.0237,110.0635,109.9143,109.9541,12724.0
2025-03-31 12:00:00,110.58,110.64,110.36,110.37,17504.0,109.964,110.0237,109.7452,109.7552,17504.0
2025-03-31 12:10:00,110.33,110.45,110.19,110.43,20447.0,109.7154,109.8347,109.5762,109.8149,20447.0
2025-03-31 12:20:00,110.44,110.6,110.4,110.6,17100.0,109.8248,109.9839,109.785,109.9839,17100.0
2025-03-31 12:30:00,110.6,110.68,110.57,110.67,12314.0,109.9839,110.0635,109.9541,110.0535,12314.0
2025-03-31 12:40:00,110.65,110.69,110.51,110.66,10691.0,110.0336,110.0734,109.8944,110.0436,10691.0
2025-03-31 12:50:00,110.63,110.77,110.63,110.7,13419.0,110.0137,110.153,110.0137,110.0833,13419.0
2025-03-31 13:00:00,110.7,110.74,110.61,110.65,7419.0,110.0833,110.1231,109.9938,110.0336,7419.0
2025-03-31 13:10:00,110.65,110.66,110.48,110.48,11972.0,110.0336,110.0436,109.8646,109.8646,11972.0
2025-03-31 13:20:00,110.47,110.56,110.35,110.56,8073.0,109.8546,109.9441,109.7353,109.9441,8073.0
2025-03-31 13:30:00,110.56,110.63,110.49,110.58,11389.0,109.9441,110.0137,109.8745,109.964,11389.0
2025-03-31 13:40:00,110.55,110.58,110.38,110.41,9968.0,109.9342,109.964,109.7651,109.795,9968.0
2025-03-31 13:50:00,110.4,110.51,110.3,110.31,9020.0,109.785,109.8944,109.6856,109.6955,9020.0
2025-03-31 14:00:00,110.3,110.9,110.3,110.89,21927.0,109.6856,110.2822,109.6856,110.2723,21927.0
2025-03-31 14:10:00,110.91,111.06,110.82,110.85,15683.0,110.2922,110.4413,110.2027,110.2325,15683.0
2025-03-31 14:20:00,110.84,110.89,110.7,110.78,12510.0,110.2226,110.2723,110.0833,110.1629,12510.0
2025-03-31 14:30:00,110.82,110.89,110.7,110.77,15806.0,110.2027,110.2723,110.0833,110.153,15806.0
2025-03-31 14:40:00,110.76,110.89,110.61,110.67,13446.0,110.143,110.2723,109.9938,110.0535,13446.0
2025-03-31 14:50:00,110.66,110.83,110.66,110.73,10846.0,110.0436,110.2126,110.0436,110.1132,10846.0
2025-03-31 15:00:00,110.74,111.05,110.74,111.04,22747.0,110.1231,110.4314,110.1231,110.4215,22747.0
2025-03-31 15:10:00,111.04,111.32,110.98,111.28,17694.0,110.4215,110.6999,110.3618,110.6601,17694.0
2025-03-31 15:20:00,111.26,111.39,111.06,111.08,18193.0,110.6402,110.7695,110.4413,110.4612,18193.0
2025-03-31 15:30:00,111.06,111.45,111.05,111.31,33308.0,110.4413,110.8292,110.4314,110.6899,33308.0
2025-03-31 15:40:00,111.31,111.69,111.24,111.24,53348.0,110.6899,111.0678,110.6203,110.6203,53348.0
2025-03-31 15:50:00,111.32,111.34,110.82,111.19,229308.0,110.6999,110.7198,110.2027,110.5706,229308.0
2025-04-01 09:30:00,111.36,111.61,110.42,111.54,39209.0,110.7397,110.9883,109.8049,110.9187,39209.0
2025-04-01 09:40:00,111.59,111.71,111.15,111.71,24736.0,110.9684,111.0877,110.5308,111.0877,24736.0
2025-04-01 09:50:00,111.71,112.2,111.64,111.81,35013.0,111.0877,111.575,111.0181,111.1872,35013.0
2025-04-01 10:00:00,111.53,112.0,110.94,111.29,32550.0,110.9087,111.3761,110.322,110.6701,32550.0
2025-04-01 10:10:00,111.31,111.5,111.09,111.25,79836.0,110.6899,110.8789,110.4712,110.6303,79836.0
2025-04-01 10:20:00,111.23,111.5,111.11,111.3,16698.0,110.6104,110.8789,110.4911,110.68,16698.0
2025-04-01 10:30:00,111.29,111.74,111.29,111.7,23744.0,110.6701,111.1176,110.6701,111.0778,23744.0
2025-04-01 10:40:00,111.7,112.02,111.69,112.0,17074.0,111.0778,111.396,111.0678,111.3761,17074.0
2025-04-01 10:50:00,112.02,112.28,111.99,112.25,16325.0,111.396,111.6545,111.3662,111.6247,16325.0
2025-04-01 11:00:00,112.22,112.34,112.16,112.24,14381.0,111.5949,111.7142,111.5352,111.6148,14381.0
2025-04-01 11:10:00,112.24,112.58,112.24,112.45,12636.0,111.6148,111.9529,111.6148,111.8236,12636.0
2025-04-01 11:20:00,112.44,112.57,112.23,112.37,18466.0,111.8137,111.9429,111.6048,111.744,18466.0
2025-04-01 11:30:00,112.39,112.46,112.22,112.43,55129.0,111.7639,111.8335,111.5949,111.8037,55129.0
2025-04-01 11:40:00,112.41,112.44,112.27,112.37,10066.0,111.7838,111.8137,111.6446,111.744,10066.0
2025-04-01 11:50:00,112.41,112.48,112.33,112.48,11388.0,111.7838,111.8534,111.7043,111.8534,11388.0
2025-04-01 12:00:00,112.48,112.66,112.35,112.44,19188.0,111.8534,112.0324,111.7242,111.8137,19188.0
2025-04-01 12:10:00,112.44,112.72,112.39,112.64,15200.0,111.8137,112.0921,111.7639,112.0125,15200.0
2025-04-01 12:20:00,112.62,112.66,112.3,112.3,22073.0,111.9927,112.0324,111.6744,111.6744,22073.0
2025-04-01 12:30:00,112.32,112.44,112.26,112.26,19095.0,111.6943,111.8137,111.6347,111.6347,19095.0
2025-04-01 12:40:00,112.25,112.34,112.21,112.28,8522.0,111.6247,111.7142,111.5849,111.6545,8522.0
2025-04-01 12:50:00,112.26,112.48,112.22,112.39,10739.0,111.6347,111.8534,111.5949,111.7639,10739.0
2025-04-01 13:00:00,112.38,112.47,112.28,112.34,14914.0,111.754,111.8435,111.6545,111.7142,14914.0
2025-04-01 13:10:00,112.29,112.36,112.23,112.23,6011.0,111.6645,111.7341,111.6048,111.6048,6011.0
2025-04-01 13:20:00,112.23,112.24,111.92,112.0,9477.0,111.6048,111.6148,111.2966,111.3761,9477.0
2025-04-01 13:30:00,111.95,112.04,111.82,112.04,28558.0,111.3264,111.4159,111.1971,111.4159,28558.0
2025-04-01 13:40:00,112.04,112.22,112.01,112.09,20333.0,111.4159,111.5949,111.386,111.4656,20333.0
2025-04-01 13:50:00,112.11,112.14,111.99,112.06,12196.0,111.4855,111.5153,111.3662,111.4358,12196.0
2025-04-01 14:00:00,112.06,112.08,111.93,112.01,23511.0,111.4358,111.4557,111.3065,111.386,23511.0
2025-04-01 14:10:00,112.04,112.13,111.94,112.09,25696.0,111.4159,111.5054,111.3164,111.4656,25696.0
2025-04-01 14:20:00,112.08,112.12,111.98,112.03,19217.0,111.4557,111.4954,111.3562,111.4059,19217.0
2025-04-01 14:30:00,112.04,112.04,111.84,111.84,33309.0,111.4159,111.4159,111.217,111.217,33309.0
2025-04-01 14:40:00,111.86,111.95,111.84,111.91,21565.0,111.2369,111.3264,111.217,111.2866,21565.0
2025-04-01 14:50:00,111.9,112.02,111.84,111.97,13441.0,111.2767,111.396,111.217,111.3463,13441.0
2025-04-01 15:00:00,111.98,112.07,111.94,111.97,18830.0,111.3562,111.4457,111.3164,111.3463,18830.0
2025-04-01 15:10:00,111.96,112.15,111.93,112.04,18257.0,111.3363,111.5253,111.3065,111.4159,18257.0
2025-04-01 15:20:00,112.02,112.18,112.0,112.16,10130.0,111.396,111.5551,111.3761,111.5352,10130.0
2025-04-01 15:30:00,112.14,112.34,112.13,112.26,18170.0,111.5153,111.7142,111.5054,111.6347,18170.0
2025-04-01 15:40:00,112.24,112.38,112.15,112.36,31052.0,111.6148,111.754,111.5253,111.7341,31052.0
2025-04-01 15:50:00,112.39,112.48,112.18,112.44,186867.0,111.7639,111.8534,111.5551,111.8137,186867.0
2025-04-02 09:30:00,112.41,113.05,111.92,112.24,52594.0,111.7838,112.4203,111.2966,111.6148,52594.0
2025-04-02 09:40:00,112.18,112.5,112.15,112.2,13071.0,111.5551,111.8733,111.5253,111.575,13071.0
2025-04-02 09:50:00,112.19,112.26,111.9,112.07,21219.0,111.565,111.6347,111.2767,111.4457,21219.0
2025-04-02 10:00:00,112.01,112.41,112.01,112.16,22327.0,111.386,111.7838,111.386,111.5352,22327.0
2025-04-02 10:10:00,112.17,112.52,112.05,112.52,13161.0,111.5452,111.8932,111.4258,111.8932,13161.0
2025-04-02 10:20:00,112.52,112.52,112.28,112.5,8216.0,111.8932,111.8932,111.6545,111.8733,8216.0
2025-04-02 10:30:00,112.38,112.64,112.38,112.54,8612.0,111.754,112.0125,111.754,111.9131,8612.0
2025-04-02 10:40:00,112.56,112.62,112.34,112.59,10891.0,111.933,111.9927,111.7142,111.9628,10891.0
2025-04-02 10:50:00,112.57,112.68,112.54,112.65,10207.0,111.9429,112.0523,111.9131,112.0225,10207.0
2025-04-02 11:00:00,112.62,112.7,112.57,112.69,11867.0,111.9927,112.0722,111.9429,112.0623,11867.0
2025-04-02 11:10:00,112.69,112.76,112.58,112.76,10297.0,112.0623,112.1319,111.9529,112.1319,10297.0
2025-04-02 11:20:00,112.76,112.88,112.71,112.8,9570.0,112.1319,112.2512,112.0821,112.1716,9570.0
2025-04-02 11:30:00,112.78,112.81,112.58,112.64,7623.0,112.1518,112.1816,111.9529,112.0125,7623.0
2025-04-02 11:40:00,112.63,112.64,112.14,112.21,9627.0,112.0026,112.0125,111.5153,111.5849,9627.0
2025-04-02 11:50:00,112.17,112.26,112.11,112.2,8570.0,111.5452,111.6347,111.4855,111.575,8570.0
2025-04-02 12:00:00,112.16,112.27,112.13,112.19,7494.0,111.5352,111.6446,111.5054,111.565,7494.0
2025-04-02 12:10:00,112.19,112.31,112.16,112.23,9143.0,111.565,111.6844,111.5352,111.6048,9143.0
2025-04-02 12:20:00,112.24,112.25,112.1,112.22,19510.0,111.6148,111.6247,111.4755,111.5949,19510.0
2025-04-02 12:30:00,112.21,112.32,112.09,112.32,21029.0,111.5849,111.6943,111.4656,111.6943,21029.0
2025-04-02 12:40:00,112.27,112.32,112.12,112.26,47122.0,111.6446,111.6943,111.4954,111.6347,47122.0
2025-04-02 12:50:00,112.3,112.33,112.17,112.23,18523.0,111.6744,111.7043,111.5452,111.6048,18523.0
2025-04-02 13:00:00,112.27,112.43,112.27,112.4,16370.0,111.6446,111.8037,111.6446,111.7739,16370.0
2025-04-02 13:10:00,112.4,112.48,112.22,112.22,14735.0,111.7739,111.8534,111.5949,111.5949,14735.0
2025-04-02 13:20:00,112.21,112.29,112.17,112.24,17873.0,111.5849,111.6645,111.5452,111.6148,17873.0
2025-04-02 13:30:00,112.26,112.26,112.12,112.2,14567.0,111.6347,111.6347,111.4954,111.575,14567.0
2025-04-02 13:40:00,112.22,112.24,111.98,112.03,14968.0,111.5949,111.6148,111.3562,111.4059,14968.0
2025-04-02 13:50:00,112.03,112.05,111.88,112.01,16102.0,111.4059,111.4258,111.2568,111.386,16102.0
2025-04-02 14:00:00,112.03,112.07,111.97,112.02,17710.0,111.4059,111.4457,111.3463,111.396,17710.0
2025-04-02 14:10:00,112.01,112.11,111.98,112.01,12817.0,111.386,111.4855,111.3562,111.386,12817.0
2025-04-02 14:20:00,112.01,112.06,111.81,111.81,17206.0,111.386,111.4358,111.1872,111.1872,17206.0
2025-04-02 14:30:00,111.79,112.19,111.79,112.19,18332.0,111.1673,111.565,111.1673,111.565,18332.0
2025-04-02 14:40:00,112.17,112.28,112.1,112.19,26678.0,111.5452,111.6545,111.4755,111.565,26678.0
2025-04-02 14:50:00,112.19,112.19,111.96,111.97,11369.0,111.565,111.565,111.3363,111.3463,11369.0
2025-04-02 15:00:00,112.0,112.17,112.0,112.1,17048.0,111.3761,111.5452,111.3761,111.4755,17048.0
2025-04-02 15:10:00,112.11,112.18,112.05,112.11,27084.0,111.4855,111.5551,111.4258,111.4855,27084.0
2025-04-02 15:20:00,112.14,112.18,112.05,112.09,18946.0,111.5153,111.5551,111.4258,111.4656,18946.0
2025-04-02 15:30:00,112.09,112.22,112.04,112.13,23464.0,111.4656,111.5949,111.4159,111.5054,23464.0
2025-04-02 15:40:00,112.15,112.31,112.12,112.31,39275.0,111.5253,111.6844,111.4954,111.6844,39275.0
2025-04-02 15:50:00,112.28,112.4,112.14,112.25,188563.0,111.6545,111.7739,111.5153,111.6247,188563.0
2025-04-03 09:30:00,110.51,112.5,108.75,112.5,70759.0,109.8944,111.8733,108.1442,111.8733,70759.0
2025-04-03 09:40:00,112.31,112.69,112.25,112.53,28442.0,111.6844,112.0623,111.6247,111.9032,28442.0
2025-04-03 09:50:00,112.52,112.83,112.04,112.32,25097.0,111.8932,112.2015,111.4159,111.6943,25097.0
2025-04-03 10:00:00,112.17,112.46,111.84,112.04,32258.0,111.5452,111.8335,111.217,111.4159,32258.0
2025-04-03 10:10:00,111.96,112.07,111.73,111.76,12597.0,111.3363,111.4457,111.1076,111.1374,12597.0
2025-04-03 10:20:00,111.75,112.06,111.54,111.99,31392.0,111.1275,111.4358,110.9187,111.3662,31392.0
2025-04-03 10:30:00,112.07,112.31,111.82,112.05,29988.0,111.4457,111.6844,111.1971,111.4258,29988.0
2025-04-03 10:40:00,112.19,112.37,112.04,112.34,21050.0,111.565,111.744,111.4159,111.7142,21050.0
2025-04-03 10:50:00,112.33,112.34,111.87,111.93,21187.0,111.7043,111.7142,111.2468,111.3065,21187.0
2025-04-03 11:00:00,111.92,112.02,111.65,111.94,23065.0,111.2966,111.396,111.0281,111.3164,23065.0
2025-04-03 11:10:00,111.95,112.46,111.9,112.35,18780.0,111.3264,111.8335,111.2767,111.7242,18780.0
2025-04-03 11:20:00,112.42,112.44,112.05,112.13,14933.0,111.7938,111.8137,111.4258,111.5054,14933.0
2025-04-03 11:30:00,112.13,112.64,111.93,112.47,33632.0,111.5054,112.0125,111.3065,111.8435,33632.0
2025-04-03 11:40:00,112.5,112.5,112.0,112.08,11621.0,111.8733,111.8733,111.3761,111.4557,11621.0
2025-04-03 11:50:00,112.01,112.45,111.95,112.39,10476.0,111.386,111.8236,111.3264,111.7639,10476.0
2025-04-03 12:00:00,112.38,112.86,112.38,112.75,28328.0,111.754,112.2313,111.754,112.1219,28328.0
2025-04-03 12:10:00,112.75,113.11,112.69,113.11,16761.0,112.1219,112.4799,112.0623,112.4799,16761.0
2025-04-03 12:20:00,113.09,113.45,113.07,113.34,21800.0,112.46,112.818,112.4401,112.7086,21800.0
2025-04-03 12:30:00,113.36,113.41,112.88,112.96,16953.0,112.7285,112.7783,112.2512,112.3308,16953.0
2025-04-03 12:40:00,112.98,113.19,112.93,112.96,16773.0,112.3506,112.5595,112.3009,112.3308,16773.0
2025-04-03 12:50:00,112.92,112.95,112.69,112.9,16557.0,112.291,112.3208,112.0623,112.2711,16557.0
2025-04-03 13:00:00,112.92,113.04,112.66,112.88,26832.0,112.291,112.4103,112.0324,112.2512,26832.0
2025-04-03 13:10:00,112.9,113.08,112.8,112.98,16993.0,112.2711,112.4501,112.1716,112.3506,16993.0
2025-04-03 13:20:00,113.04,113.04,112.81,112.9,12004.0,112.4103,112.4103,112.1816,112.2711,12004.0
2025-04-03 13:30:00,112.9,113.2,112.75,113.17,21031.0,112.2711,112.5694,112.1219,112.5396,21031.0
2025-04-03 13:40:00,113.19,113.28,113.12,113.26,11556.0,112.5595,112.649,112.4899,112.6291,11556.0
2025-04-03 13:50:00,113.28,113.28,113.11,113.15,9981.0,112.649,112.649,112.4799,112.5197,9981.0
2025-04-03 14:00:00,113.15,113.24,112.98,113.05,25247.0,112.5197,112.6092,112.3506,112.4203,25247.0
2025-04-03 14:10:00,113.03,113.11,112.67,112.74,15709.0,112.4004,112.4799,112.0424,112.112,15709.0
2025-04-03 14:20:00,112.76,112.84,112.63,112.75,10085.0,112.1319,112.2114,112.0026,112.1219,10085.0
2025-04-03 14:30:00,112.76,112.89,112.54,112.84,18176.0,112.1319,112.2611,111.9131,112.2114,18176.0
2025-04-03 14:40:00,112.82,113.04,112.75,112.97,13554.0,112.1915,112.4103,112.1219,112.3407,13554.0
2025-04-03 14:50:00,113.01,113.01,112.62,112.79,17646.0,112.3805,112.3805,111.9927,112.1617,17646.0
2025-04-03 15:00:00,112.75,112.76,112.62,112.69,23729.0,112.1219,112.1319,111.9927,112.0623,23729.0
2025-04-03 15:10:00,112.7,112.72,112.0,112.34,35893.0,112.0722,112.0921,111.3761,111.7142,35893.0
2025-04-03 15:20:00,112.39,112.44,112.07,112.26,34864.0,111.7639,111.8137,111.4457,111.6347,34864.0
2025-04-03 15:30:00,112.21,112.27,111.96,112.27,34813.0,111.5849,111.6446,111.3363,111.6446,34813.0
2025-04-03 15:40:00,112.21,112.42,112.06,112.12,66008.0,111.5849,111.7938,111.4358,111.4954,66008.0
2025-04-03 15:50:00,112.09,112.11,111.56,111.74,195664.0,111.4656,111.4855,110.9386,111.1176,195664.0
2025-04-04 09:30:00,109.34,109.97,108.58,108.92,88945.0,108.7309,109.3574,107.9752,108.3133,88945.0
2025-04-04 09:40:00,108.91,109.37,108.53,108.85,97295.0,108.3033,108.7608,107.9254,108.2437,97295.0
2025-04-04 09:50:00,108.83,109.43,108.76,109.21,79072.0,108.2238,108.8204,108.1542,108.6016,79072.0
2025-04-04 10:00:00,109.16,109.22,107.84,107.92,41148.0,108.5519,108.6116,107.2393,107.3188,41148.0
2025-04-04 10:10:00,107.97,108.01,107.5,107.61,34582.0,107.3686,107.4083,106.9012,107.0106,34582.0
2025-04-04 10:20:00,107.61,107.64,106.66,106.76,21931.0,107.0106,107.0404,106.0659,106.1653,21931.0
2025-04-04 10:30:00,106.81,107.27,106.73,107.18,32752.0,106.215,106.6725,106.1355,106.583,32752.0
2025-04-04 10:40:00,107.22,107.25,106.26,106.35,23655.0,106.6227,106.6526,105.6681,105.7576,23655.0
2025-04-04 10:50:00,106.36,107.16,106.12,106.99,30031.0,105.7675,106.5631,105.5289,106.394,30031.0
2025-04-04 11:00:00,107.05,107.53,106.93,107.02,25464.0,106.4537,106.931,106.3343,106.4238,25464.0
2025-04-04 11:10:00,107.09,107.2,106.5,106.51,19252.0,106.4935,106.6028,105.9067,105.9167,19252.0
2025-04-04 11:20:00,106.48,106.56,105.24,105.35,30226.0,105.8869,105.9664,104.6538,104.7631,30226.0
2025-04-04 11:30:00,105.3,105.37,104.5,104.79,32872.0,104.7134,104.783,103.9179,104.2063,32872.0
2025-04-04 11:40:00,104.77,104.84,104.4,104.68,23212.0,104.1864,104.256,103.8184,104.0969,23212.0
2025-04-04 11:50:00,104.65,104.84,104.02,104.14,107202.0,104.067,104.256,103.4406,103.5599,107202.0
2025-04-04 12:00:00,104.17,104.38,103.83,104.06,27351.0,103.5897,103.7986,103.2516,103.4803,27351.0
2025-04-04 12:10:00,104.16,104.47,103.69,103.76,17458.0,103.5798,103.8881,103.1124,103.182,17458.0
2025-04-04 12:20:00,103.77,104.26,103.7,104.16,20441.0,103.1919,103.6792,103.1223,103.5798,20441.0
2025-04-04 12:30:00,104.17,104.48,103.88,104.4,22727.0,103.5897,103.898,103.3013,103.8184,22727.0
2025-04-04 12:40:00,104.38,104.51,103.91,103.97,18556.0,103.7986,103.9278,103.3312,103.3908,18556.0
2025-04-04 12:50:00,104.03,104.14,103.83,103.87,40953.0,103.4505,103.5599,103.2516,103.2914,40953.0
2025-04-04 13:00:00,103.9,104.2,103.52,103.6,16942.0,103.3212,103.6196,102.9433,103.0229,16942.0
2025-04-04 13:10:00,103.67,103.68,102.75,103.01,29765.0,103.0925,103.1025,102.1776,102.4362,29765.0
2025-04-04 13:20:00,103.01,103.76,103.0,103.39,24299.0,102.4362,103.182,102.4262,102.8141,24299.0
2025-04-04 13:30:00,103.39,104.04,103.06,103.84,21480.0,102.8141,103.4604,102.4859,103.2616,21480.0
2025-04-04 13:40:00,103.81,103.96,103.62,103.8,14855.0,103.2317,103.3809,103.0428,103.2218,14855.0
2025-04-04 13:50:00,103.79,103.79,103.31,103.65,17206.0,103.2118,103.2118,102.7345,103.0726,17206.0
2025-04-04 14:00:00,103.68,103.9,103.43,103.43,19994.0,103.1025,103.3212,102.8538,102.8538,19994.0
2025-04-04 14:10:00,103.29,103.4,102.87,102.95,19852.0,102.7146,102.824,102.297,102.3765,19852.0
2025-04-04 14:20:00,102.93,103.01,102.45,102.63,17931.0,102.3566,102.4362,101.8793,102.0583,17931.0
2025-04-04 14:30:00,102.62,102.82,102.24,102.24,21495.0,102.0484,102.2472,101.6705,101.6705,21495.0
2025-04-04 14:40:00,102.29,102.48,101.82,102.35,41222.0,101.7202,101.9091,101.2528,101.7799,41222.0
2025-04-04 14:50:00,102.28,102.52,102.2,102.43,25238.0,101.7102,101.9489,101.6307,101.8594,25238.0
2025-04-04 15:00:00,102.49,102.58,102.23,102.4,38038.0,101.9191,102.0086,101.6605,101.8296,38038.0
2025-04-04 15:10:00,102.43,102.9,102.3,102.46,24099.0,101.8594,102.3268,101.7301,101.8892,24099.0
2025-04-04 15:20:00,102.45,103.13,102.43,102.77,28672.0,101.8793,102.5555,101.8594,102.1975,28672.0
2025-04-04 15:30:00,102.76,103.32,102.69,102.95,34538.0,102.1876,102.7445,102.118,102.3765,34538.0
2025-04-04 15:40:00,102.92,103.54,102.62,102.83,49222.0,102.3467,102.9632,102.0484,102.2572,49222.0
2025-04-04 15:50:00,102.84,102.84,101.85,102.02,226887.0,102.2671,102.2671,101.2826,101.4517,226887.0
2025-04-07 09:30:00,99.62,99.64,97.84,98.01,141429.0,99.0651,99.085,97.295,97.464,141429.0
2025-04-07 09:40:00,98.01,98.64,97.47,98.38,41328.0,97.464,98.0905,96.927,97.832,41328.0
2025-04-07 09:50:00,98.31,99.17,98.14,99.15,31283.0,97.7624,98.6176,97.5933,98.5977,31283.0
2025-04-07 10:00:00,99.03,99.35,97.75,97.77,55451.0,98.4784,98.7966,97.2055,97.2254,55451.0
2025-04-07 10:10:00,97.93,103.09,97.92,101.86,56531.0,97.3845,102.5157,97.3745,101.2926,56531.0
2025-04-07 10:20:00,101.74,101.83,99.35,99.39,47080.0,101.1733,101.2628,98.7966,98.8363,47080.0
2025-04-07 10:30:00,99.4,100.22,98.63,98.78,23930.0,98.8463,99.6617,98.0806,98.2297,23930.0
2025-04-07 10:40:00,98.74,100.04,98.68,100.01,15529.0,98.19,99.4827,98.1303,99.4529,15529.0
2025-04-07 10:50:00,99.87,101.4,99.87,100.78,22909.0,99.3137,100.8352,99.3137,100.2186,22909.0
2025-04-07 11:00:00,100.66,101.55,100.17,100.17,21626.0,100.0993,100.9843,99.612,99.612,21626.0
2025-04-07 11:10:00,100.05,100.54,98.5,99.53,32037.0,99.4927,99.9799,97.9513,98.9756,32037.0
2025-04-07 11:20:00,99.62,99.97,98.41,98.53,29046.0,99.0651,99.4131,97.8618,97.9811,29046.0
2025-04-07 11:30:00,98.68,99.8,98.61,99.6,21510.0,98.1303,99.2441,98.0607,99.0452,21510.0
2025-04-07 11:40:00,99.51,100.81,99.51,100.29,11045.0,98.9557,100.2484,98.9557,99.7313,11045.0
2025-04-07 11:50:00,100.4,100.45,99.78,99.79,23800.0,99.8407,99.8904,99.2242,99.2341,23800.0
2025-04-07 12:00:00,99.78,99.84,99.15,99.16,13526.0,99.2242,99.2838,98.5977,98.6076,13526.0
2025-04-07 12:10:00,99.33,99.59,99.11,99.44,12332.0,98.7767,99.0352,98.5579,98.8861,12332.0
2025-04-07 12:20:00,99.34,99.91,98.93,99.91,14650.0,98.7866,99.3535,98.3789,99.3535,14650.0
2025-04-07 12:30:00,99.81,99.95,99.58,99.66,10064.0,99.254,99.3932,99.0253,99.1048,10064.0
2025-04-07 12:40:00,99.62,99.84,98.91,99.16,20688.0,99.0651,99.2838,98.359,98.6076,20688.0
2025-04-07 12:50:00,99.13,99.36,98.76,98.98,31980.0,98.5778,98.8065,98.2099,98.4286,31980.0
2025-04-07 13:00:00,99.08,100.24,98.97,99.3,21722.0,98.5281,99.6816,98.4187,98.7468,21722.0
2025-04-07 13:10:00,99.31,100.38,99.24,100.16,15790.0,98.7568,99.8208,98.6872,99.6021,15790.0
2025-04-07 13:20:00,100.25,100.62,99.84,100.55,20628.0,99.6916,100.0595,99.2838,99.9899,20628.0
2025-04-07 13:30:00,100.6,100.6,99.86,100.27,74613.0,100.0396,100.0396,99.3037,99.7114,74613.0
2025-04-07 13:40:00,100.31,100.92,99.9,100.64,32624.0,99.7512,100.3578,99.3435,100.0794,32624.0
2025-04-07 13:50:00,100.64,100.79,100.16,100.62,69027.0,100.0794,100.2285,99.6021,100.0595,69027.0
2025-04-07 14:00:00,100.62,101.0,100.24,100.53,53012.0,100.0595,100.4374,99.6816,99.97,53012.0
2025-04-07 14:10:00,100.54,101.04,100.36,101.04,25889.0,99.9799,100.4772,99.8009,100.4772,25889.0
2025-04-07 14:20:00,101.06,101.37,100.53,100.65,14527.0,100.497,100.8053,99.97,100.0893,14527.0
2025-04-07 14:30:00,100.66,100.82,100.5,100.68,19002.0,100.0993,100.2584,99.9402,100.1192,19002.0
2025-04-07 14:40:00,100.71,100.9,100.47,100.54,17619.0,100.149,100.3379,99.9103,99.9799,17619.0
2025-04-07 14:50:00,100.44,100.48,99.77,99.85,19008.0,99.8805,99.9203,99.2142,99.2938,19008.0
2025-04-07 15:00:00,99.99,100.5,99.53,99.56,24678.0,99.433,99.9402,98.9756,99.0054,24678.0
2025-04-07 15:10:00,99.56,100.25,99.42,100.09,32115.0,99.0054,99.6916,98.8662,99.5324,32115.0
2025-04-07 15:20:00,100.19,100.2,99.56,99.62,33311.0,99.6319,99.6418,99.0054,99.0651,33311.0
2025-04-07 15:30:00,99.62,100.63,99.59,100.28,44495.0,99.0651,100.0694,99.0352,99.7214,44495.0
2025-04-07 15:40:00,100.33,100.33,99.72,100.07,52666.0,99.7711,99.7711,99.1645,99.5126,52666.0
2025-04-07 15:50:00,100.14,100.3,99.73,100.07,189037.0,99.5822,99.7413,99.1745,99.5126,189037.0
2025-04-08 09:30:00,103.55,104.37,102.19,103.38,51065.0,102.9732,103.7886,101.6208,102.8041,51065.0
2025-04-08 09:40:00,103.46,104.03,103.25,103.97,21250.0,102.8837,103.4505,102.6748,103.3908,21250.0
2025-04-08 09:50:00,104.05,104.7,103.73,104.62,14279.0,103.4704,104.1168,103.1522,104.0372,14279.0
2025-04-08 10:00:00,104.73,104.73,104.23,104.46,15559.0,104.1466,104.1466,103.6494,103.8781,15559.0
2025-04-08 10:10:00,104.42,104.79,104.34,104.69,11305.0,103.8383,104.2063,103.7588,104.1068,11305.0
2025-04-08 10:20:00,104.65,104.91,104.17,104.55,15248.0,104.067,104.3256,103.5897,103.9676,15248.0
2025-04-08 10:30:00,104.49,104.56,104.28,104.4,17612.0,103.9079,103.9775,103.6991,103.8184,17612.0
2025-04-08 10:40:00,104.47,104.54,103.78,103.97,16303.0,103.8881,103.9577,103.2019,103.3908,16303.0
2025-04-08 10:50:00,103.96,103.96,102.96,103.11,16764.0,103.3809,103.3809,102.3865,102.5356,16764.0
2025-04-08 11:00:00,103.12,103.38,103.09,103.31,20798.0,102.5456,102.8041,102.5157,102.7345,20798.0
2025-04-08 11:10:00,103.23,103.24,102.39,102.82,13452.0,102.655,102.6649,101.8196,102.2472,13452.0
2025-04-08 11:20:00,102.83,103.02,102.47,102.51,30521.0,102.2572,102.4461,101.8992,101.939,30521.0
2025-04-08 11:30:00,102.5,103.65,102.44,103.38,18952.0,101.929,103.0726,101.8694,102.8041,18952.0
2025-04-08 11:40:00,103.38,103.47,102.82,102.88,6529.0,102.8041,102.8936,102.2472,102.3069,6529.0
2025-04-08 11:50:00,102.93,103.23,102.81,103.18,11404.0,102.3566,102.655,102.2373,102.6052,11404.0
2025-04-08 12:00:00,103.18,103.38,103.09,103.11,18624.0,102.6052,102.8041,102.5157,102.5356,18624.0
2025-04-08 12:10:00,103.18,103.32,102.75,102.75,9797.0,102.6052,102.7445,102.1776,102.1776,9797.0
2025-04-08 12:20:00,102.78,102.89,102.41,102.83,10083.0,102.2075,102.3169,101.8395,102.2572,10083.0
2025-04-08 12:30:00,102.9,102.96,102.21,102.21,15647.0,102.3268,102.3865,101.6406,101.6406,15647.0
2025-04-08 12:40:00,102.32,102.35,101.9,102.25,20876.0,101.75,101.7799,101.3324,101.6804,20876.0
2025-04-08 12:50:00,102.23,102.28,101.72,101.72,34301.0,101.6605,101.7102,101.1534,101.1534,34301.0
2025-04-08 13:00:00,101.74,101.82,100.9,100.9,32381.0,101.1733,101.2528,100.3379,100.3379,32381.0
2025-04-08 13:10:00,100.91,101.27,100.51,101.11,32613.0,100.3479,100.7059,99.9501,100.5468,32613.0
2025-04-08 13:20:00,101.07,101.08,100.57,100.66,27011.0,100.507,100.5169,100.0098,100.0993,27011.0
2025-04-08 13:30:00,100.66,100.85,100.27,100.73,32105.0,100.0993,100.2882,99.7114,100.1689,32105.0
2025-04-08 13:40:00,100.83,101.45,100.7,100.71,22983.0,100.2683,100.8849,100.1391,100.149,22983.0
2025-04-08 13:50:00,100.68,100.99,100.58,100.99,12218.0,100.1192,100.4274,100.0197,100.4274,12218.0
2025-04-08 14:00:00,100.93,101.04,100.58,100.64,16668.0,100.3678,100.4772,100.0197,100.0794,16668.0
2025-04-08 14:10:00,100.66,100.87,100.33,100.78,17015.0,100.0993,100.3081,99.7711,100.2186,17015.0
2025-04-08 14:20:00,100.74,100.8,100.21,100.29,15649.0,100.1788,100.2385,99.6518,99.7313,15649.0
2025-04-08 14:30:00,100.33,101.29,100.33,100.7,27651.0,99.7711,100.7258,99.7711,100.1391,27651.0
2025-04-08 14:40:00,100.62,100.83,100.44,100.73,15027.0,100.0595,100.2683,99.8805,100.1689,15027.0
2025-04-08 14:50:00,100.69,100.96,100.58,100.62,15775.0,100.1291,100.3976,100.0197,100.0595,15775.0
2025-04-08 15:00:00,100.56,100.62,99.83,99.83,25742.0,99.9998,100.0595,99.2739,99.2739,25742.0
2025-04-08 15:10:00,99.85,100.04,99.41,99.46,25602.0,99.2938,99.4827,98.8562,98.906,25602.0
2025-04-08 15:20:00,99.49,100.03,99.43,99.93,34295.0,98.9358,99.4728,98.8761,99.3733,34295.0
2025-04-08 15:30:00,99.88,99.9,98.83,98.99,64834.0,99.3236,99.3435,98.2795,98.4386,64834.0
2025-04-08 15:40:00,98.99,99.37,98.32,98.4,62001.0,98.4386,98.8165,97.7723,97.8519,62001.0
2025-04-08 15:50:00,98.45,99.88,98.35,99.78,184519.0,97.9016,99.3236,97.8021,99.2242,184519.0
2025-04-09 09:30:00,97.94,100.46,97.2,100.45,60131.0,97.3944,99.9004,96.6585,99.8904,60131.0
2025-04-09 09:40:00,100.42,100.65,99.58,99.92,16605.0,99.8606,100.0893,99.0253,99.3634,16605.0
2025-04-09 09:50:00,99.89,100.45,99.87,100.41,21783.0,99.3336,99.8904,99.3137,99.8507,21783.0
2025-04-09 10:00:00,100.21,100.86,99.45,99.58,20893.0,99.6518,100.2982,98.896,99.0253,20893.0
2025-04-09 10:10:00,99.49,99.75,99.03,99.21,16626.0,98.9358,99.1943,98.4784,98.6574,16626.0
2025-04-09 10:20:00,99.26,99.51,98.93,99.43,16147.0,98.7071,98.9557,98.3789,98.8761,16147.0
2025-04-09 10:30:00,99.4,99.68,99.2,99.24,16325.0,98.8463,99.1247,98.6474,98.6872,16325.0
2025-04-09 10:40:00,99.24,99.33,98.85,98.98,17487.0,98.6872,98.7767,98.2994,98.4286,17487.0
2025-04-09 10:50:00,98.98,99.0,98.37,98.37,16363.0,98.4286,98.4485,97.822,97.822,16363.0
2025-04-09 11:00:00,98.38,99.31,98.38,98.91,29183.0,97.832,98.7568,97.832,98.359,29183.0
2025-04-09 11:10:00,98.9,99.35,98.86,99.19,19873.0,98.3491,98.7966,98.3093,98.6375,19873.0
2025-04-09 11:20:00,99.22,99.54,99.17,99.38,25212.0,98.6673,98.9855,98.6176,98.8264,25212.0
2025-04-09 11:30:00,99.38,99.65,99.05,99.1,17120.0,98.8264,99.0949,98.4982,98.548,17120.0
2025-04-09 11:40:00,99.07,99.66,98.96,99.42,20765.0,98.5181,99.1048,98.4087,98.8662,20765.0
2025-04-09 11:50:00,99.4,99.59,98.81,98.89,21465.0,98.8463,99.0352,98.2596,98.3391,21465.0
2025-04-09 12:00:00,98.88,99.17,98.67,99.17,11719.0,98.3292,98.6176,98.1204,98.6176,11719.0
2025-04-09 12:10:00,99.08,99.77,99.08,99.56,25326.0,98.5281,99.2142,98.5281,99.0054,25326.0
2025-04-09 12:20:00,99.52,99.67,99.34,99.36,19599.0,98.9656,99.1148,98.7866,98.8065,19599.0
2025-04-09 12:30:00,99.37,99.54,99.28,99.33,20936.0,98.8165,98.9855,98.727,98.7767,20936.0
2025-04-09 12:40:00,99.37,99.52,99.14,99.52,22143.0,98.8165,98.9656,98.5877,98.9656,22143.0
2025-04-09 12:50:00,99.56,99.85,99.32,99.59,19876.0,99.0054,99.2938,98.7667,99.0352,19876.0
2025-04-09 13:00:00,99.62,100.49,99.59,99.62,37210.0,99.0651,99.9302,99.0352,99.0651,37210.0
2025-04-09 13:10:00,99.6,101.68,99.01,101.49,45773.0,99.0452,101.1136,98.4585,100.9247,45773.0
2025-04-09 13:20:00,101.5,105.13,101.12,103.27,79601.0,100.9346,104.5444,100.5567,102.6947,79601.0
2025-04-09 13:30:00,103.4,104.89,103.21,103.8,53477.0,102.824,104.3057,102.6351,103.2218,53477.0
2025-04-09 13:40:00,103.81,104.66,102.95,104.34,24188.0,103.2317,104.077,102.3765,103.7588,24188.0
2025-04-09 13:50:00,104.16,104.71,103.53,104.48,22656.0,103.5798,104.1267,102.9533,103.898,22656.0
2025-04-09 14:00:00,104.57,105.1,103.82,104.24,31263.0,103.9875,104.5145,103.2417,103.6593,31263.0
2025-04-09 14:10:00,104.28,105.01,104.12,104.46,37530.0,103.6991,104.425,103.54,103.8781,37530.0
2025-04-09 14:20:00,104.48,104.95,103.99,104.84,16962.0,103.898,104.3654,103.4107,104.256,16962.0
2025-04-09 14:30:00,104.74,105.1,104.12,104.2,26445.0,104.1565,104.5145,103.54,103.6196,26445.0
2025-04-09 14:40:00,104.2,104.39,103.58,104.26,22519.0,103.6196,103.8085,103.003,103.6792,22519.0
2025-04-09 14:50:00,104.21,104.7,103.79,103.84,25101.0,103.6295,104.1168,103.2118,103.2616,25101.0
2025-04-09 15:00:00,103.78,105.01,103.68,104.86,33130.0,103.2019,104.425,103.1025,104.2759,33130.0
2025-04-09 15:10:00,104.78,105.29,104.62,104.89,33211.0,104.1963,104.7035,104.0372,104.3057,33211.0
2025-04-09 15:20:00,104.84,105.46,104.75,105.28,30958.0,104.256,104.8725,104.1665,104.6935,30958.0
2025-04-09 15:30:00,105.28,105.77,104.9,105.14,47162.0,104.6935,105.1808,104.3157,104.5543,47162.0
2025-04-09 15:40:00,105.11,105.43,104.96,105.37,65940.0,104.5245,104.8427,104.3753,104.783,65940.0
2025-04-09 15:50:00,105.44,105.86,104.89,105.26,249803.0,104.8526,105.2703,104.3057,104.6736,249803.0
2025-04-10 09:30:00,104.88,105.23,102.56,104.06,91539.0,104.2958,104.6438,101.9887,103.4803,91539.0
2025-04-10 09:40:00,104.07,104.73,103.45,104.54,18304.0,103.4903,104.1466,102.8737,103.9577,18304.0
2025-04-10 09:50:00,104.66,105.1,104.51,104.72,19372.0,104.077,104.5145,103.9278,104.1367,19372.0
2025-04-10 10:00:00,104.69,105.21,104.29,104.94,23004.0,104.1068,104.6239,103.7091,104.3554,23004.0
2025-04-10 10:10:00,104.88,105.18,104.7,104.94,24812.0,104.2958,104.5941,104.1168,104.3554,24812.0
2025-04-10 10:20:00,104.93,105.2,104.74,104.76,11220.0,104.3455,104.614,104.1565,104.1764,11220.0
2025-04-10 10:30:00,104.83,105.46,104.83,105.3,22288.0,104.246,104.8725,104.246,104.7134,22288.0
2025-04-10 10:40:00,105.32,105.39,104.7,104.78,14973.0,104.7333,104.8029,104.1168,104.1963,14973.0
2025-04-10 10:50:00,104.7,104.91,104.52,104.52,19331.0,104.1168,104.3256,103.9378,103.9378,19331.0
2025-04-10 11:00:00,104.48,105.12,104.47,105.1,22520.0,103.898,104.5344,103.8881,104.5145,22520.0
2025-04-10 11:10:00,105.08,105.16,104.64,104.68,22856.0,104.4947,104.5742,104.0571,104.0969,22856.0
2025-04-10 11:20:00,104.66,105.11,104.66,104.97,22481.0,104.077,104.5245,104.077,104.3853,22481.0
2025-04-10 11:30:00,104.96,104.97,104.33,104.38,20733.0,104.3753,104.3853,103.7488,103.7986,20733.0
2025-04-10 11:40:00,104.4,104.65,104.26,104.28,19740.0,103.8184,104.067,103.6792,103.6991,19740.0
2025-04-10 11:50:00,104.2,104.39,103.74,103.98,34097.0,103.6196,103.8085,103.1621,103.4008,34097.0
2025-04-10 12:00:00,103.89,104.21,103.37,103.83,14561.0,103.3113,103.6295,102.7942,103.2516,14561.0
2025-04-10 12:10:00,103.72,103.8,103.03,103.08,17737.0,103.1422,103.2218,102.4561,102.5058,17737.0
2025-04-10 12:20:00,102.94,102.98,102.24,102.71,19135.0,102.3666,102.4064,101.6705,102.1379,19135.0
2025-04-10 12:30:00,102.59,104.03,102.58,103.94,21656.0,102.0185,103.4505,102.0086,103.361,21656.0
2025-04-10 12:40:00,103.9,104.16,103.33,104.09,17576.0,103.3212,103.5798,102.7544,103.5102,17576.0
2025-04-10 12:50:00,104.01,104.16,103.65,103.87,13990.0,103.4306,103.5798,103.0726,103.2914,13990.0
2025-04-10 13:00:00,103.85,104.88,103.4,103.52,23261.0,103.2715,104.2958,102.824,102.9433,23261.0
2025-04-10 13:10:00,103.5,103.51,102.74,103.19,14084.0,102.9235,102.9334,102.1677,102.6152,14084.0
2025-04-10 13:20:00,103.21,103.83,102.75,103.75,15396.0,102.6351,103.2516,102.1776,103.1721,15396.0
2025-04-10 13:30:00,103.68,104.3,103.68,103.99,17741.0,103.1025,103.719,103.1025,103.4107,17741.0
2025-04-10 13:40:00,104.03,105.36,103.93,104.79,21690.0,103.4505,104.7731,103.3511,104.2063,21690.0
2025-04-10 13:50:00,104.73,105.11,104.45,104.88,15208.0,104.1466,104.5245,103.8682,104.2958,15208.0
2025-04-10 14:00:00,104.8,105.38,104.62,104.68,20054.0,104.2162,104.793,104.0372,104.0969,20054.0
2025-04-10 14:10:00,104.75,104.79,104.22,104.57,16358.0,104.1665,104.2063,103.6394,103.9875,16358.0
2025-04-10 14:20:00,104.68,105.63,104.68,105.51,28794.0,104.0969,105.0416,104.0969,104.9223,28794.0
2025-04-10 14:30:00,105.58,105.88,105.23,105.27,12882.0,104.9919,105.2902,104.6438,104.6836,12882.0
2025-04-10 14:40:00,105.36,105.94,105.21,105.29,24598.0,104.7731,105.3499,104.6239,104.7035,24598.0
2025-04-10 14:50:00,105.33,105.56,104.81,105.26,18769.0,104.7433,104.972,104.2262,104.6736,18769.0
2025-04-10 15:00:00,105.17,105.8,104.83,104.84,25020.0,104.5842,105.2106,104.246,104.256,25020.0
2025-04-10 15:10:00,104.83,105.33,104.65,105.3,30598.0,104.246,104.7433,104.067,104.7134,30598.0
2025-04-10 15:20:00,105.23,105.62,104.17,104.24,25579.0,104.6438,105.0316,103.5897,103.6593,25579.0
2025-04-10 15:30:00,104.22,104.8,104.01,104.14,51883.0,103.6394,104.2162,103.4306,103.5599,51883.0
2025-04-10 15:40:00,104.16,104.36,103.16,103.69,68542.0,103.5798,103.7787,102.5853,103.1124,68542.0
2025-04-10 15:50:00,103.63,104.77,103.63,104.63,184039.0,103.0527,104.1864,103.0527,104.0472,184039.0
2025-04-11 09:30:00,104.68,105.15,103.73,104.78,46599.0,104.0969,104.5643,103.1522,104.1963,46599.0
2025-04-11 09:40:00,104.66,105.09,104.31,105.04,16668.0,104.077,104.5046,103.7289,104.4549,16668.0
2025-04-11 09:50:00,104.98,105.32,104.25,104.25,18803.0,104.3952,104.7333,103.6693,103.6693,18803.0
2025-04-11 10:00:00,104.37,105.12,104.04,104.91,17225.0,103.7886,104.5344,103.4604,104.3256,17225.0
2025-04-11 10:10:00,105.01,105.46,104.72,104.84,10658.0,104.425,104.8725,104.1367,104.256,10658.0
2025-04-11 10:20:00,104.92,104.92,104.24,104.41,16329.0,104.3355,104.3355,103.6593,103.8284,16329.0
2025-04-11 10:30:00,104.49,105.0,104.34,104.72,14247.0,103.9079,104.4151,103.7588,104.1367,14247.0
2025-04-11 10:40:00,104.71,105.3,104.65,105.11,12463.0,104.1267,104.7134,104.067,104.5245,12463.0
2025-04-11 10:50:00,105.04,105.07,104.66,104.82,12006.0,104.4549,104.4847,104.077,104.2361,12006.0
2025-04-11 11:00:00,104.76,105.53,104.37,104.6,14836.0,104.1764,104.9421,103.7886,104.0173,14836.0
2025-04-11 11:10:00,104.61,104.83,104.2,104.3,20775.0,104.0273,104.246,103.6196,103.719,20775.0
2025-04-11 11:20:00,104.35,104.44,104.09,104.31,11995.0,103.7687,103.8582,103.5102,103.7289,11995.0
2025-04-11 11:30:00,104.31,104.65,104.08,104.58,12176.0,103.7289,104.067,103.5002,103.9974,12176.0
2025-04-11 11:40:00,104.51,104.71,104.33,104.7,7222.0,103.9278,104.1267,103.7488,104.1168,7222.0
2025-04-11 11:50:00,104.69,105.13,104.64,105.09,12476.0,104.1068,104.5444,104.0571,104.5046,12476.0
2025-04-11 12:00:00,105.04,105.26,104.93,105.26,8642.0,104.4549,104.6736,104.3455,104.6736,8642.0
2025-04-11 12:10:00,105.24,105.64,105.19,105.59,12212.0,104.6538,105.0515,104.604,105.0018,12212.0
2025-04-11 12:20:00,105.53,105.63,105.37,105.5,22972.0,104.9421,105.0416,104.783,104.9123,22972.0
2025-04-11 12:30:00,105.53,106.07,105.53,106.03,13747.0,104.9421,105.4791,104.9421,105.4394,13747.0
2025-04-11 12:40:00,106.03,106.36,105.92,106.26,8723.0,105.4394,105.7675,105.33,105.6681,8723.0
2025-04-11 12:50:00,106.3,106.3,106.02,106.12,9286.0,105.7079,105.7079,105.4294,105.5289,9286.0
2025-04-11 13:00:00,106.21,106.47,106.12,106.38,50279.0,105.6184,105.8769,105.5289,105.7874,50279.0
2025-04-11 13:10:00,106.33,106.62,106.27,106.42,82562.0,105.7377,106.0261,105.678,105.8272,82562.0
2025-04-11 13:20:00,106.37,106.68,106.1,106.11,16229.0,105.7775,106.0857,105.509,105.5189,16229.0
2025-04-11 13:30:00,106.19,106.7,106.11,106.68,15745.0,105.5985,106.1056,105.5189,106.0857,15745.0
2025-04-11 13:40:00,106.77,107.26,106.72,106.74,12382.0,106.1752,106.6625,106.1255,106.1454,12382.0
2025-04-11 13:50:00,106.72,106.93,106.49,106.62,13376.0,106.1255,106.3343,105.8968,106.0261,13376.0
2025-04-11 14:00:00,106.68,106.72,106.33,106.43,12664.0,106.0857,106.1255,105.7377,105.8371,12664.0
2025-04-11 14:10:00,106.35,106.39,106.06,106.1,11835.0,105.7576,105.7974,105.4692,105.509,11835.0
2025-04-11 14:20:00,106.09,106.3,105.85,106.3,12726.0,105.499,105.7079,105.2604,105.7079,12726.0
2025-04-11 14:30:00,106.29,106.4,106.15,106.32,11881.0,105.6979,105.8073,105.5587,105.7277,11881.0
2025-04-11 14:40:00,106.31,106.49,106.24,106.49,9604.0,105.7178,105.8968,105.6482,105.8968,9604.0
2025-04-11 14:50:00,106.49,106.55,106.21,106.27,10765.0,105.8968,105.9565,105.6184,105.678,10765.0
2025-04-11 15:00:00,106.32,106.7,106.3,106.7,9914.0,105.7277,106.1056,105.7079,106.1056,9914.0
2025-04-11 15:10:00,106.65,106.81,106.43,106.73,19589.0,106.0559,106.215,105.8371,106.1355,19589.0
2025-04-11 15:20:00,106.72,106.93,106.58,106.78,41086.0,106.1255,106.3343,105.9863,106.1852,41086.0
2025-04-11 15:30:00,106.8,106.97,106.62,106.86,22147.0,106.2051,106.3741,106.0261,106.2647,22147.0
2025-04-11 15:40:00,106.87,106.97,106.64,106.81,26437.0,106.2747,106.3741,106.046,106.215,26437.0
2025-04-11 15:50:00,106.86,107.08,106.71,106.83,191342.0,106.2647,106.4835,106.1156,106.2349,191342.0
2025-04-14 09:30:00,107.77,108.62,106.89,108.01,44791.0,107.1697,108.0149,106.2946,107.4083,44791.0
2025-04-14 09:40:00,108.01,108.9,108.0,108.79,18198.0,107.4083,108.2934,107.3984,108.184,18198.0
2025-04-14 09:50:00,108.88,109.08,108.54,108.93,14426.0,108.2735,108.4724,107.9354,108.3232,14426.0
2025-04-14 10:00:00,108.95,109.48,108.81,109.26,14884.0,108.3431,108.8701,108.2039,108.6514,14884.0
2025-04-14 10:10:00,109.36,109.41,108.66,108.85,13060.0,108.7508,108.8005,108.0547,108.2437,13060.0
2025-04-14 10:20:00,108.86,109.18,108.61,109.09,10200.0,108.2536,108.5718,108.005,108.4823,10200.0
2025-04-14 10:30:00,109.17,109.23,108.96,109.14,15081.0,108.5619,108.6215,108.353,108.532,15081.0
2025-04-14 10:40:00,109.11,109.52,109.07,109.52,19766.0,108.5022,108.9099,108.4624,108.9099,19766.0
2025-04-14 10:50:00,109.61,109.84,109.48,109.64,12684.0,108.9994,109.2281,108.8701,109.0293,12684.0
2025-04-14 11:00:00,109.57,109.74,109.2,109.41,10258.0,108.9596,109.1287,108.5917,108.8005,10258.0
2025-04-14 11:10:00,109.41,109.47,109.03,109.34,9680.0,108.8005,108.8602,108.4226,108.7309,9680.0
2025-04-14 11:20:00,109.39,109.56,109.01,109.08,8866.0,108.7806,108.9497,108.4028,108.4724,8866.0
2025-04-14 11:30:00,109.07,109.44,108.95,109.1,22369.0,108.4624,108.8304,108.3431,108.4923,22369.0
2025-04-14 11:40:00,109.01,109.2,108.83,108.98,18558.0,108.4028,108.5917,108.2238,108.3729,18558.0
2025-04-14 11:50:00,108.93,109.22,108.86,109.0,17763.0,108.3232,108.6116,108.2536,108.3928,17763.0
2025-04-14 12:00:00,108.95,109.09,108.78,108.91,11333.0,108.3431,108.4823,108.174,108.3033,11333.0
2025-04-14 12:10:00,108.84,109.16,108.66,109.15,9529.0,108.2337,108.5519,108.0547,108.542,9529.0
2025-04-14 12:20:00,109.15,109.21,108.82,108.93,7329.0,108.542,108.6016,108.2138,108.3232,7329.0
2025-04-14 12:30:00,108.97,109.29,108.88,109.13,11834.0,108.363,108.6812,108.2735,108.5221,11834.0
2025-04-14 12:40:00,109.05,109.27,109.04,109.06,5662.0,108.4425,108.6613,108.4326,108.4525,5662.0
2025-04-14 12:50:00,109.07,109.11,108.86,108.93,13159.0,108.4624,108.5022,108.2536,108.3232,13159.0
2025-04-14 13:00:00,108.92,109.42,108.49,108.6,72735.0,108.3133,108.8105,107.8857,107.995,72735.0
2025-04-14 13:10:00,108.55,108.72,108.48,108.7,10503.0,107.9453,108.1144,107.8757,108.0945,10503.0
2025-04-14 13:20:00,108.69,108.77,108.49,108.67,12843.0,108.0845,108.1641,107.8857,108.0647,12843.0
2025-04-14 13:30:00,108.64,108.84,108.58,108.72,11860.0,108.0348,108.2337,107.9752,108.1144,11860.0
2025-04-14 13:40:00,108.76,108.79,108.42,108.79,14016.0,108.1542,108.184,107.816,108.184,14016.0
2025-04-14 13:50:00,108.73,108.74,108.55,108.61,33607.0,108.1243,108.1343,107.9453,108.005,33607.0
2025-04-14 14:00:00,108.6,108.68,108.49,108.59,47080.0,107.995,108.0746,107.8857,107.9851,47080.0
2025-04-14 14:10:00,108.64,108.94,108.59,108.89,14922.0,108.0348,108.3332,107.9851,108.2834,14922.0
2025-04-14 14:20:00,108.86,109.05,108.83,109.04,8602.0,108.2536,108.4425,108.2238,108.4326,8602.0
2025-04-14 14:30:00,109.03,109.27,109.01,109.19,8335.0,108.4226,108.6613,108.4028,108.5818,8335.0
2025-04-14 14:40:00,109.19,109.27,109.13,109.19,12228.0,108.5818,108.6613,108.5221,108.5818,12228.0
2025-04-14 14:50:00,109.19,109.38,109.14,109.33,18679.0,108.5818,108.7707,108.532,108.721,18679.0
2025-04-14 15:00:00,109.31,109.47,109.2,109.43,24405.0,108.7011,108.8602,108.5917,108.8204,24405.0
2025-04-14 15:10:00,109.43,109.43,109.19,109.29,15284.0,108.8204,108.8204,108.5818,108.6812,15284.0
2025-04-14 15:20:00,109.27,109.32,109.03,109.08,13101.0,108.6613,108.711,108.4226,108.4724,13101.0
2025-04-14 15:30:00,109.12,109.15,108.87,108.98,23624.0,108.5121,108.542,108.2635,108.3729,23624.0
2025-04-14 15:40:00,108.98,109.19,108.81,108.86,26290.0,108.3729,108.5818,108.2039,108.2536,26290.0
2025-04-14 15:50:00,108.82,108.92,108.44,108.51,146137.0,108.2138,108.3133,107.8359,107.9055,146137.0
2025-04-15 09:30:00,109.01,109.39,107.81,109.03,29470.0,108.4028,108.7806,107.2094,108.4226,29470.0
2025-04-15 09:40:00,109.22,109.38,109.06,109.29,12886.0,108.6116,108.7707,108.4525,108.6812,12886.0
2025-04-15 09:50:00,109.35,109.5,109.11,109.11,11421.0,108.7409,108.89,108.5022,108.5022,11421.0
2025-04-15 10:00:00,109.14,109.41,108.96,109.0,13313.0,108.532,108.8005,108.353,108.3928,13313.0
2025-04-15 10:10:00,109.07,109.19,108.55,108.61,12741.0,108.4624,108.5818,107.9453,108.005,12741.0
2025-04-15 10:20:00,108.52,108.84,108.36,108.82,10356.0,107.9155,108.2337,107.7564,108.2138,10356.0
2025-04-15 10:30:00,108.84,108.87,108.71,108.78,10412.0,108.2337,108.2635,108.1044,108.174,10412.0
2025-04-15 10:40:00,108.82,109.06,108.6,108.81,9759.0,108.2138,108.4525,107.995,108.2039,9759.0
2025-04-15 10:50:00,108.75,109.04,108.71,108.87,6619.0,108.1442,108.4326,108.1044,108.2635,6619.0
2025-04-15 11:00:00,108.94,109.09,108.81,108.9,3947.0,108.3332,108.4823,108.2039,108.2934,3947.0
2025-04-15 11:10:00,108.88,108.97,108.77,108.83,4216.0,108.2735,108.363,108.1641,108.2238,4216.0
2025-04-15 11:20:00,108.87,108.95,108.76,108.76,10853.0,108.2635,108.3431,108.1542,108.1542,10853.0
2025-04-15 11:30:00,108.82,108.96,108.81,108.87,4294.0,108.2138,108.353,108.2039,108.2635,4294.0
2025-04-15 11:40:00,108.85,108.86,108.62,108.65,6790.0,108.2437,108.2536,108.0149,108.0448,6790.0
2025-04-15 11:50:00,108.7,108.92,108.64,108.86,5671.0,108.0945,108.3133,108.0348,108.2536,5671.0
2025-04-15 12:00:00,108.94,108.98,108.64,108.67,4600.0,108.3332,108.3729,108.0348,108.0647,4600.0
2025-04-15 12:10:00,108.67,108.71,108.55,108.55,4426.0,108.0647,108.1044,107.9453,107.9453,4426.0
2025-04-15 12:20:00,108.55,108.72,108.52,108.62,5512.0,107.9453,108.1144,107.9155,108.0149,5512.0
2025-04-15 12:30:00,108.61,108.72,108.45,108.49,4138.0,108.005,108.1144,107.8459,107.8857,4138.0
2025-04-15 12:40:00,108.51,108.74,108.48,108.71,4812.0,107.9055,108.1343,107.8757,108.1044,4812.0
2025-04-15 12:50:00,108.71,108.71,108.43,108.6,5121.0,108.1044,108.1044,107.826,107.995,5121.0
2025-04-15 13:00:00,108.54,108.71,108.53,108.54,4534.0,107.9354,108.1044,107.9254,107.9354,4534.0
2025-04-15 13:10:00,108.62,108.64,108.45,108.5,7721.0,108.0149,108.0348,107.8459,107.8956,7721.0
2025-04-15 13:20:00,108.5,108.53,108.36,108.49,7884.0,107.8956,107.9254,107.7564,107.8857,7884.0
2025-04-15 13:30:00,108.49,108.61,108.41,108.57,8317.0,107.8857,108.005,107.8061,107.9652,8317.0
2025-04-15 13:40:00,108.56,108.71,108.54,108.69,7952.0,107.9553,108.1044,107.9354,108.0845,7952.0
2025-04-15 13:50:00,108.67,108.7,108.41,108.65,6918.0,108.0647,108.0945,107.8061,108.0448,6918.0
2025-04-15 14:00:00,108.65,108.73,108.54,108.63,7100.0,108.0448,108.1243,107.9354,108.0249,7100.0
2025-04-15 14:10:00,108.66,108.74,108.59,108.66,4292.0,108.0547,108.1343,107.9851,108.0547,4292.0
2025-04-15 14:20:00,108.67,108.77,108.57,108.6,9019.0,108.0647,108.1641,107.9652,107.995,9019.0
2025-04-15 14:30:00,108.59,108.7,108.46,108.48,7537.0,107.9851,108.0945,107.8558,107.8757,7537.0
2025-04-15 14:40:00,108.49,108.72,108.44,108.55,7437.0,107.8857,108.1144,107.8359,107.9453,7437.0
2025-04-15 14:50:00,108.55,108.56,108.43,108.48,9901.0,107.9453,107.9553,107.826,107.8757,9901.0
2025-04-15 15:00:00,108.44,108.53,108.36,108.41,9581.0,107.8359,107.9254,107.7564,107.8061,9581.0
2025-04-15 15:10:00,108.43,108.65,108.39,108.52,11766.0,107.826,108.0448,107.7862,107.9155,11766.0
2025-04-15 15:20:00,108.46,108.53,108.27,108.42,13041.0,107.8558,107.9254,107.6669,107.816,13041.0
2025-04-15 15:30:00,108.42,108.5,108.28,108.28,15299.0,107.816,107.8956,107.6768,107.6768,15299.0
2025-04-15 15:40:00,108.31,108.39,108.15,108.33,22004.0,107.7067,107.7862,107.5476,107.7265,22004.0
2025-04-15 15:50:00,108.27,108.4,107.97,108.04,93870.0,107.6669,107.7962,107.3686,107.4382,93870.0
2025-04-16 09:30:00,108.72,109.06,108.18,108.56,41786.0,108.1144,108.4525,107.5774,107.9553,41786.0
2025-04-16 09:40:00,108.59,108.78,108.35,108.58,14473.0,107.9851,108.174,107.7464,107.9752,14473.0
2025-04-16 09:50:00,108.49,108.57,108.07,108.14,8298.0,107.8857,107.9652,107.468,107.5376,8298.0
2025-04-16 10:00:00,108.11,108.29,107.82,108.06,23938.0,107.5078,107.6868,107.2194,107.4581,23938.0
2025-04-16 10:10:00,108.06,108.12,107.72,107.94,13753.0,107.4581,107.5177,107.1199,107.3387,13753.0
2025-04-16 10:20:00,107.97,108.16,107.84,108.01,14091.0,107.3686,107.5575,107.2393,107.4083,14091.0
2025-04-16 10:30:00,107.99,108.1,107.85,108.04,14521.0,107.3884,107.4978,107.2492,107.4382,14521.0
2025-04-16 10:40:00,108.03,108.03,107.76,107.88,13068.0,107.4282,107.4282,107.1597,107.2791,13068.0
2025-04-16 10:50:00,107.86,107.97,107.76,107.97,11568.0,107.2592,107.3686,107.1597,107.3686,11568.0
2025-04-16 11:00:00,107.99,108.4,107.99,108.35,29072.0,107.3884,107.7962,107.3884,107.7464,29072.0
2025-04-16 11:10:00,108.37,108.57,108.27,108.45,22908.0,107.7663,107.9652,107.6669,107.8459,22908.0
2025-04-16 11:20:00,108.45,108.77,108.43,108.75,23594.0,107.8459,108.1641,107.826,108.1442,23594.0
2025-04-16 11:30:00,108.73,108.77,108.62,108.73,27218.0,108.1243,108.1641,108.0149,108.1243,27218.0
2025-04-16 11:40:00,108.71,108.76,108.52,108.55,11887.0,108.1044,108.1542,107.9155,107.9453,11887.0
2025-04-16 11:50:00,108.52,108.71,108.52,108.62,13309.0,107.9155,108.1044,107.9155,108.0149,13309.0
2025-04-16 12:00:00,108.65,108.65,108.45,108.59,46523.0,108.0448,108.0448,107.8459,107.9851,46523.0
2025-04-16 12:10:00,108.59,108.77,108.56,108.63,24631.0,107.9851,108.1641,107.9553,108.0249,24631.0
2025-04-16 12:20:00,108.6,108.67,108.42,108.55,27540.0,107.995,108.0647,107.816,107.9453,27540.0
2025-04-16 12:30:00,108.57,108.75,108.46,108.51,47330.0,107.9652,108.1442,107.8558,107.9055,47330.0
2025-04-16 12:40:00,108.52,108.63,108.44,108.51,41999.0,107.9155,108.0249,107.8359,107.9055,41999.0
2025-04-16 12:50:00,108.51,108.63,108.38,108.59,30083.0,107.9055,108.0249,107.7763,107.9851,30083.0
2025-04-16 13:00:00,108.6,108.65,108.46,108.61,28070.0,107.995,108.0448,107.8558,108.005,28070.0
2025-04-16 13:10:00,108.59,108.85,108.5,108.82,17652.0,107.9851,108.2437,107.8956,108.2138,17652.0
2025-04-16 13:20:00,108.84,108.88,108.69,108.85,20213.0,108.2337,108.2735,108.0845,108.2437,20213.0
2025-04-16 13:30:00,108.82,108.84,108.31,108.35,72243.0,108.2138,108.2337,107.7067,107.7464,72243.0
2025-04-16 13:40:00,108.39,108.39,107.91,108.09,35839.0,107.7862,107.7862,107.3089,107.4879,35839.0
2025-04-16 13:50:00,108.09,108.09,107.63,107.63,26628.0,107.4879,107.4879,107.0304,107.0304,26628.0
2025-04-16 14:00:00,107.69,108.02,107.67,107.8,26688.0,107.0901,107.4183,107.0702,107.1995,26688.0
2025-04-16 14:10:00,107.83,108.12,107.73,107.9,36549.0,107.2293,107.5177,107.1299,107.2989,36549.0
2025-04-16 14:20:00,107.9,108.17,107.84,108.09,24658.0,107.2989,107.5674,107.2393,107.4879,24658.0
2025-04-16 14:30:00,108.06,108.12,107.86,107.9,29235.0,107.4581,107.5177,107.2592,107.2989,29235.0
2025-04-16 14:40:00,107.9,108.07,107.81,107.94,34860.0,107.2989,107.468,107.2094,107.3387,34860.0
2025-04-16 14:50:00,107.94,108.0,107.75,107.76,34836.0,107.3387,107.3984,107.1498,107.1597,34836.0
2025-04-16 15:00:00,107.79,107.88,107.52,107.54,28842.0,107.1896,107.2791,106.9211,106.9409,28842.0
2025-04-16 15:10:00,107.55,107.59,107.33,107.34,34515.0,106.9509,106.9907,106.7321,106.7421,34515.0
2025-04-16 15:20:00,107.34,107.4,107.21,107.24,28617.0,106.7421,106.8017,106.6128,106.6426,28617.0
2025-04-16 15:30:00,107.28,107.45,107.12,107.26,32307.0,106.6824,106.8515,106.5233,106.6625,32307.0
2025-04-16 15:40:00,107.26,107.38,106.79,107.04,39403.0,106.6625,106.7818,106.1951,106.4437,39403.0
2025-04-16 15:50:00,107.07,107.53,106.99,107.34,114451.0,106.4736,106.931,106.394,106.7421,114451.0
2025-04-17 09:30:00,107.83,108.39,107.51,107.94,135705.0,107.2293,107.7862,106.9111,107.3387,135705.0
2025-04-17 09:40:00,108.05,108.19,107.52,107.6,12130.0,107.4481,107.5873,106.9211,107.0006,12130.0
2025-04-17 09:50:00,107.6,108.1,107.6,107.96,8154.0,107.0006,107.4978,107.0006,107.3586,8154.0
2025-04-17 10:00:00,108.04,108.62,108.0,108.22,19968.0,107.4382,108.0149,107.3984,107.6172,19968.0
2025-04-17 10:10:00,108.26,108.57,107.78,107.86,20197.0,107.6569,107.9652,107.1796,107.2592,20197.0
2025-04-17 10:20:00,107.86,107.88,107.01,107.17,29747.0,107.2592,107.2791,106.4139,106.573,29747.0
2025-04-17 10:30:00,107.19,107.44,107.12,107.2,98957.0,106.5929,106.8415,106.5233,106.6028,98957.0
2025-04-17 10:40:00,107.21,107.7,107.21,107.66,20565.0,106.6128,107.1001,106.6128,107.0603,20565.0
2025-04-17 10:50:00,107.71,108.02,107.61,107.99,14945.0,107.11,107.4183,107.0106,107.3884,14945.0
2025-04-17 11:00:00,108.03,108.6,108.01,108.43,19001.0,107.4282,107.995,107.4083,107.826,19001.0
2025-04-17 11:10:00,108.45,108.62,108.43,108.62,14789.0,107.8459,108.0149,107.826,108.0149,14789.0
2025-04-17 11:20:00,108.61,108.62,108.28,108.43,17435.0,108.005,108.0149,107.6768,107.826,17435.0
2025-04-17 11:30:00,108.37,108.54,108.15,108.24,17741.0,107.7663,107.9354,107.5476,107.637,17741.0
2025-04-17 11:40:00,108.29,108.55,108.23,108.34,28547.0,107.6868,107.9453,107.6271,107.7365,28547.0
2025-04-17 11:50:00,108.39,108.51,108.14,108.15,21326.0,107.7862,107.9055,107.5376,107.5476,21326.0
2025-04-17 12:00:00,108.19,108.58,108.07,108.28,14756.0,107.5873,107.9752,107.468,107.6768,14756.0
2025-04-17 12:10:00,108.29,108.34,107.95,108.34,22010.0,107.6868,107.7365,107.3487,107.7365,22010.0
2025-04-17 12:20:00,108.26,108.41,108.17,108.41,17241.0,107.6569,107.8061,107.5674,107.8061,17241.0
2025-04-17 12:30:00,108.46,108.56,108.31,108.42,30093.0,107.8558,107.9553,107.7067,107.816,30093.0
2025-04-17 12:40:00,108.44,108.63,108.4,108.5,43943.0,107.8359,108.0249,107.7962,107.8956,43943.0
2025-04-17 12:50:00,108.54,108.87,108.53,108.83,18554.0,107.9354,108.2635,107.9254,108.2238,18554.0
2025-04-17 13:00:00,108.86,108.92,108.71,108.86,17596.0,108.2536,108.3133,108.1044,108.2536,17596.0
2025-04-17 13:10:00,108.83,108.87,108.63,108.83,23503.0,108.2238,108.2635,108.0249,108.2238,23503.0
2025-04-17 13:20:00,108.83,109.07,108.7,108.88,25993.0,108.2238,108.4624,108.0945,108.2735,25993.0
2025-04-17 13:30:00,108.91,109.09,108.89,108.99,44048.0,108.3033,108.4823,108.2834,108.3829,44048.0
2025-04-17 13:40:00,109.0,109.18,108.68,109.05,33003.0,108.3928,108.5718,108.0746,108.4425,33003.0
2025-04-17 13:50:00,109.01,109.16,108.97,109.01,23735.0,108.4028,108.5519,108.363,108.4028,23735.0
2025-04-17 14:00:00,109.02,109.2,108.94,109.13,23354.0,108.4127,108.5917,108.3332,108.5221,23354.0
2025-04-17 14:10:00,109.16,109.23,109.0,109.07,21919.0,108.5519,108.6215,108.3928,108.4624,21919.0
2025-04-17 14:20:00,109.04,109.07,108.63,108.63,8784.0,108.4326,108.4624,108.0249,108.0249,8784.0
2025-04-17 14:30:00,108.61,108.83,108.61,108.83,15419.0,108.005,108.2238,108.005,108.2238,15419.0
2025-04-17 14:40:00,108.84,108.84,108.53,108.54,23735.0,108.2337,108.2337,107.9254,107.9354,23735.0
2025-04-17 14:50:00,108.54,108.71,108.36,108.59,18805.0,107.9354,108.1044,107.7564,107.9851,18805.0
2025-04-17 15:00:00,108.57,108.63,108.34,108.37,14503.0,107.9652,108.0249,107.7365,107.7663,14503.0
2025-04-17 15:10:00,108.36,108.45,108.09,108.23,16684.0,107.7564,107.8459,107.4879,107.6271,16684.0
2025-04-17 15:20:00,108.26,108.37,108.06,108.15,19175.0,107.6569,107.7663,107.4581,107.5476,19175.0
2025-04-17 15:30:00,108.14,108.3,108.02,108.06,30230.0,107.5376,107.6967,107.4183,107.4581,30230.0
2025-04-17 15:40:00,108.07,108.18,107.66,107.74,34615.0,107.468,107.5774,107.0603,107.1398,34615.0
2025-04-17 15:50:00,107.68,107.68,107.31,107.41,124532.0,107.0802,107.0802,106.7122,106.8117,124532.0
2025-04-21 09:30:00,106.86,107.52,105.99,107.19,29604.0,106.2647,106.9211,105.3996,106.5929,29604.0
2025-04-21 09:40:00,107.17,107.23,106.86,106.89,6972.0,106.573,106.6327,106.2647,106.2946,6972.0
2025-04-21 09:50:00,106.86,107.19,106.85,107.12,6421.0,106.2647,106.5929,106.2548,106.5233,6421.0
2025-04-21 10:00:00,107.05,107.05,106.48,106.57,17352.0,106.4537,106.4537,105.8869,105.9764,17352.0
2025-04-21 10:10:00,106.59,106.69,106.31,106.39,10247.0,105.9962,106.0957,105.7178,105.7974,10247.0
2025-04-21 10:20:00,106.42,106.5,106.33,106.5,5626.0,105.8272,105.9067,105.7377,105.9067,5626.0
2025-04-21 10:30:00,106.49,106.52,106.35,106.4,6505.0,105.8968,105.9266,105.7576,105.8073,6505.0
2025-04-21 10:40:00,106.44,106.55,106.18,106.22,7242.0,105.8471,105.9565,105.5885,105.6283,7242.0
2025-04-21 10:50:00,106.2,106.23,105.86,105.87,8668.0,105.6084,105.6382,105.2703,105.2803,8668.0
2025-04-21 11:00:00,105.91,106.01,105.65,105.68,7318.0,105.32,105.4195,105.0615,105.0913,7318.0
2025-04-21 11:10:00,105.71,105.88,105.7,105.81,10583.0,105.1211,105.2902,105.1112,105.2206,10583.0
2025-04-21 11:20:00,105.82,105.86,105.6,105.63,7036.0,105.2305,105.2703,105.0118,105.0416,7036.0
2025-04-21 11:30:00,105.59,105.66,105.33,105.42,7552.0,105.0018,105.0714,104.7433,104.8328,7552.0
2025-04-21 11:40:00,105.45,105.46,105.07,105.21,8817.0,104.8626,104.8725,104.4847,104.6239,8817.0
2025-04-21 11:50:00,105.21,105.21,104.95,105.04,9480.0,104.6239,104.6239,104.3654,104.4549,9480.0
2025-04-21 12:00:00,105.04,105.07,104.88,105.07,10528.0,104.4549,104.4847,104.2958,104.4847,10528.0
2025-04-21 12:10:00,105.05,105.15,104.97,105.0,11278.0,104.4648,104.5643,104.3853,104.4151,11278.0
2025-04-21 12:20:00,104.98,105.18,104.93,105.09,14501.0,104.3952,104.5941,104.3455,104.5046,14501.0
2025-04-21 12:30:00,105.13,105.19,105.02,105.17,14601.0,104.5444,104.604,104.435,104.5842,14601.0
2025-04-21 12:40:00,105.16,105.19,104.95,104.95,9622.0,104.5742,104.604,104.3654,104.3654,9622.0
2025-04-21 12:50:00,104.93,104.93,104.69,104.76,14835.0,104.3455,104.3455,104.1068,104.1764,14835.0
2025-04-21 13:00:00,104.77,104.77,104.43,104.5,9288.0,104.1864,104.1864,103.8483,103.9179,9288.0
2025-04-21 13:10:00,104.41,104.47,104.26,104.47,10181.0,103.8284,103.8881,103.6792,103.8881,10181.0
2025-04-21 13:20:00,104.43,104.53,104.28,104.36,12322.0,103.8483,103.9477,103.6991,103.7787,12322.0
2025-04-21 13:30:00,104.38,104.47,104.19,104.28,12813.0,103.7986,103.8881,103.6096,103.6991,12813.0
2025-04-21 13:40:00,104.27,104.28,103.98,104.05,12507.0,103.6892,103.6991,103.4008,103.4704,12507.0
2025-04-21 13:50:00,104.04,104.04,103.76,103.82,22175.0,103.4604,103.4604,103.182,103.2417,22175.0
2025-04-21 14:00:00,103.79,103.82,103.55,103.59,23975.0,103.2118,103.2417,102.9732,103.013,23975.0
2025-04-21 14:10:00,103.58,103.69,103.48,103.66,25523.0,103.003,103.1124,102.9036,103.0826,25523.0
2025-04-21 14:20:00,103.64,103.96,103.6,103.96,27466.0,103.0627,103.3809,103.0229,103.3809,27466.0
2025-04-21 14:30:00,103.96,104.11,103.91,104.05,19088.0,103.3809,103.5301,103.3312,103.4704,19088.0
2025-04-21 14:40:00,104.08,104.22,104.02,104.16,32614.0,103.5002,103.6394,103.4406,103.5798,32614.0
2025-04-21 14:50:00,104.17,104.18,103.99,104.0,20550.0,103.5897,103.5997,103.4107,103.4207,20550.0
2025-04-21 15:00:00,103.99,104.14,103.99,104.09,24789.0,103.4107,103.5599,103.4107,103.5102,24789.0
2025-04-21 15:10:00,104.08,104.32,104.08,104.2,23478.0,103.5002,103.7389,103.5002,103.6196,23478.0
2025-04-21 15:20:00,104.21,104.36,104.19,104.29,26109.0,103.6295,103.7787,103.6096,103.7091,26109.0
2025-04-21 15:30:00,104.3,104.55,103.97,104.46,55694.0,103.719,103.9676,103.3908,103.8781,55694.0
2025-04-21 15:40:00,104.47,104.63,104.38,104.57,28032.0,103.8881,104.0472,103.7986,103.9875,28032.0
2025-04-21 15:50:00,104.54,105.09,104.45,104.97,83334.0,103.9577,104.5046,103.8682,104.3853,83334.0
2025-04-22 09:30:00,106.57,106.59,106.03,106.49,28849.0,105.9764,105.9962,105.4394,105.8968,28849.0
2025-04-22 09:40:00,106.54,107.02,106.51,106.76,7174.0,105.9465,106.4238,105.9167,106.1653,7174.0
2025-04-22 09:50:00,106.76,107.09,106.57,107.02,9119.0,106.1653,106.4935,105.9764,106.4238,9119.0
2025-04-22 10:00:00,107.09,107.19,106.76,106.93,9489.0,106.4935,106.5929,106.1653,106.3343,9489.0
2025-04-22 10:10:00,106.89,106.97,106.74,106.79,8779.0,106.2946,106.3741,106.1454,106.1951,8779.0
2025-04-22 10:20:00,106.79,106.86,106.7,106.82,16592.0,106.1951,106.2647,106.1056,106.225,16592.0
2025-04-22 10:30:00,106.84,106.9,106.73,106.9,16719.0,106.2448,106.3045,106.1355,106.3045,16719.0
2025-04-22 10:40:00,106.92,107.26,106.87,107.09,7152.0,106.3244,106.6625,106.2747,106.4935,7152.0
2025-04-22 10:50:00,107.11,107.4,107.07,107.35,9126.0,106.5133,106.8017,106.4736,106.752,9126.0
2025-04-22 11:00:00,107.32,107.34,107.23,107.34,8579.0,106.7222,106.7421,106.6327,106.7421,8579.0
2025-04-22 11:10:00,107.34,107.55,107.33,107.33,5777.0,106.7421,106.9509,106.7321,106.7321,5777.0
2025-04-22 11:20:00,107.32,107.55,107.32,107.34,13501.0,106.7222,106.9509,106.7222,106.7421,13501.0
2025-04-22 11:30:00,107.35,107.5,107.32,107.37,7651.0,106.752,106.9012,106.7222,106.7719,7651.0
2025-04-22 11:40:00,107.39,107.46,107.15,107.16,21563.0,106.7918,106.8614,106.5531,106.5631,21563.0
2025-04-22 11:50:00,107.19,107.96,107.18,107.9,19854.0,106.5929,107.3586,106.583,107.2989,19854.0
2025-04-22 12:00:00,107.94,108.32,107.88,107.88,17522.0,107.3387,107.7166,107.2791,107.2791,17522.0
2025-04-22 12:10:00,107.99,108.0,107.76,107.85,6522.0,107.3884,107.3984,107.1597,107.2492,6522.0
2025-04-22 12:20:00,107.9,108.07,107.86,107.86,6203.0,107.2989,107.468,107.2592,107.2592,6203.0
2025-04-22 12:30:00,107.93,107.96,107.75,107.82,5605.0,107.3288,107.3586,107.1498,107.2194,5605.0
2025-04-22 12:40:00,107.76,107.84,107.68,107.74,10474.0,107.1597,107.2393,107.0802,107.1398,10474.0
2025-04-22 12:50:00,107.78,107.79,107.67,107.71,6166.0,107.1796,107.1896,107.0702,107.11,6166.0
2025-04-22 13:00:00,107.74,107.84,107.62,107.84,18918.0,107.1398,107.2393,107.0205,107.2393,18918.0
2025-04-22 13:10:00,107.75,107.75,107.11,107.33,7989.0,107.1498,107.1498,106.5133,106.7321,7989.0
2025-04-22 13:20:00,107.43,107.48,107.11,107.14,12825.0,106.8316,106.8813,106.5133,106.5432,12825.0
2025-04-22 13:30:00,107.15,107.21,106.94,107.04,12696.0,106.5531,106.6128,106.3443,106.4437,12696.0
2025-04-22 13:40:00,107.06,107.09,106.91,106.95,5604.0,106.4636,106.4935,106.3145,106.3542,5604.0
2025-04-22 13:50:00,106.92,107.1,106.86,106.87,7389.0,106.3244,106.5034,106.2647,106.2747,7389.0
2025-04-22 14:00:00,106.87,107.38,106.85,107.37,7402.0,106.2747,106.7818,106.2548,106.7719,7402.0
2025-04-22 14:10:00,107.32,107.62,107.32,107.62,8619.0,106.7222,107.0205,106.7222,107.0205,8619.0
2025-04-22 14:20:00,107.56,107.72,107.55,107.59,8990.0,106.9608,107.1199,106.9509,106.9907,8990.0
2025-04-22 14:30:00,107.68,107.95,107.61,107.83,8377.0,107.0802,107.3487,107.0106,107.2293,8377.0
2025-04-22 14:40:00,107.85,108.15,107.85,108.02,13870.0,107.2492,107.5476,107.2492,107.4183,13870.0
2025-04-22 14:50:00,108.08,108.17,108.01,108.03,8258.0,107.4779,107.5674,107.4083,107.4282,8258.0
2025-04-22 15:00:00,108.06,108.16,107.95,108.03,9323.0,107.4581,107.5575,107.3487,107.4282,9323.0
2025-04-22 15:10:00,108.01,108.04,107.82,107.9,10215.0,107.4083,107.4382,107.2194,107.2989,10215.0
2025-04-22 15:20:00,107.93,108.1,107.82,108.03,16028.0,107.3288,107.4978,107.2194,107.4282,16028.0
2025-04-22 15:30:00,107.99,108.29,107.99,108.25,19511.0,107.3884,107.6868,107.3884,107.647,19511.0
2025-04-22 15:40:00,108.22,108.66,108.2,108.45,22389.0,107.6172,108.0547,107.5973,107.8459,22389.0
2025-04-22 15:50:00,108.48,108.57,108.18,108.34,107566.0,107.8757,107.9652,107.5774,107.7365,107566.0
2025-04-23 09:30:00,108.55,110.06,108.35,109.34,50218.0,107.9453,109.4469,107.7464,108.7309,50218.0
2025-04-23 09:40:00,109.34,109.92,109.34,109.89,14025.0,108.7309,109.3077,108.7309,109.2779,14025.0
2025-04-23 09:50:00,109.99,110.31,109.74,109.92,16176.0,109.3773,109.6955,109.1287,109.3077,16176.0
2025-04-23 10:00:00,110.02,110.18,109.58,110.03,31228.0,109.4071,109.5662,108.9696,109.4171,31228.0
2025-04-23 10:10:00,110.01,110.08,109.17,109.44,11496.0,109.3972,109.4668,108.5619,108.8304,11496.0
2025-04-23 10:20:00,109.38,109.59,109.21,109.55,16005.0,108.7707,108.9795,108.6016,108.9398,16005.0
2025-04-23 10:30:00,109.55,109.75,109.52,109.67,11153.0,108.9398,109.1386,108.9099,109.0591,11153.0
2025-04-23 10:40:00,109.66,109.74,109.39,109.42,10286.0,109.0491,109.1287,108.7806,108.8105,10286.0
2025-04-23 10:50:00,109.33,109.37,109.09,109.19,11555.0,108.721,108.7608,108.4823,108.5818,11555.0
2025-04-23 11:00:00,109.18,109.33,108.83,109.2,15895.0,108.5718,108.721,108.2238,108.5917,15895.0
2025-04-23 11:10:00,109.14,109.19,109.03,109.09,6316.0,108.532,108.5818,108.4226,108.4823,6316.0
2025-04-23 11:20:00,109.03,109.09,108.5,108.68,15724.0,108.4226,108.4823,107.8956,108.0746,15724.0
2025-04-23 11:30:00,108.65,108.78,108.48,108.67,9930.0,108.0448,108.174,107.8757,108.0647,9930.0
2025-04-23 11:40:00,108.66,108.82,108.4,108.52,9837.0,108.0547,108.2138,107.7962,107.9155,9837.0
2025-04-23 11:50:00,108.49,108.59,108.32,108.55,8006.0,107.8857,107.9851,107.7166,107.9453,8006.0
2025-04-23 12:00:00,108.57,108.58,108.22,108.22,6844.0,107.9652,107.9752,107.6172,107.6172,6844.0
2025-04-23 12:10:00,108.22,108.37,108.19,108.19,14435.0,107.6172,107.7663,107.5873,107.5873,14435.0
2025-04-23 12:20:00,108.18,108.52,108.08,108.52,14327.0,107.5774,107.9155,107.4779,107.9155,14327.0
2025-04-23 12:30:00,108.47,108.74,108.44,108.74,16229.0,107.8658,108.1343,107.8359,108.1343,16229.0
2025-04-23 12:40:00,108.72,108.76,108.49,108.52,13316.0,108.1144,108.1542,107.8857,107.9155,13316.0
2025-04-23 12:50:00,108.52,108.9,108.45,108.8,10643.0,107.9155,108.2934,107.8459,108.1939,10643.0
2025-04-23 13:00:00,108.82,109.16,108.48,109.12,14803.0,108.2138,108.5519,107.8757,108.5121,14803.0
2025-04-23 13:10:00,109.16,109.19,109.01,109.04,6178.0,108.5519,108.5818,108.4028,108.4326,6178.0
2025-04-23 13:20:00,109.08,109.14,108.97,108.98,6649.0,108.4724,108.532,108.363,108.3729,6649.0
2025-04-23 13:30:00,108.94,108.99,108.45,108.55,9629.0,108.3332,108.3829,107.8459,107.9453,9629.0
2025-04-23 13:40:00,108.58,108.58,108.45,108.5,9781.0,107.9752,107.9752,107.8459,107.8956,9781.0
2025-04-23 13:50:00,108.49,108.85,108.46,108.69,6555.0,107.8857,108.2437,107.8558,108.0845,6555.0
2025-04-23 14:00:00,108.71,108.81,108.51,108.62,6447.0,108.1044,108.2039,107.9055,108.0149,6447.0
2025-04-23 14:10:00,108.63,108.84,108.55,108.77,7705.0,108.0249,108.2337,107.9453,108.1641,7705.0
2025-04-23 14:20:00,108.79,108.89,108.51,108.52,9158.0,108.184,108.2834,107.9055,107.9155,9158.0
2025-04-23 14:30:00,108.53,108.6,108.35,108.44,19514.0,107.9254,107.995,107.7464,107.8359,19514.0
2025-04-23 14:40:00,108.4,108.4,108.12,108.25,13844.0,107.7962,107.7962,107.5177,107.647,13844.0
2025-04-23 14:50:00,108.28,108.38,108.16,108.21,13909.0,107.6768,107.7763,107.5575,107.6072,13909.0
2025-04-23 15:00:00,108.19,108.28,107.9,108.07,16065.0,107.5873,107.6768,107.2989,107.468,16065.0
2025-04-23 15:10:00,108.07,108.2,107.92,107.95,27743.0,107.468,107.5973,107.3188,107.3487,27743.0
2025-04-23 15:20:00,107.94,108.05,107.85,107.98,21221.0,107.3387,107.4481,107.2492,107.3785,21221.0
2025-04-23 15:30:00,108.01,108.28,108.01,108.15,20357.0,107.4083,107.6768,107.4083,107.5476,20357.0
2025-04-23 15:40:00,108.13,108.33,107.96,108.31,22144.0,107.5277,107.7265,107.3586,107.7067,22144.0
2025-04-23 15:50:00,108.35,108.65,108.17,108.4,102532.0,107.7464,108.0448,107.5674,107.7962,102532.0
2025-04-24 09:30:00,108.49,108.49,107.56,107.83,28313.0,107.8857,107.8857,106.9608,107.2293,28313.0
2025-04-24 09:40:00,107.86,108.1,107.86,108.07,11768.0,107.2592,107.4978,107.2592,107.468,11768.0
2025-04-24 09:50:00,108.06,108.17,107.9,107.95,11386.0,107.4581,107.5674,107.2989,107.3487,11386.0
2025-04-24 10:00:00,107.95,108.1,107.72,107.92,25997.0,107.3487,107.4978,107.1199,107.3188,25997.0
2025-04-24 10:10:00,107.89,108.16,107.78,108.11,17386.0,107.289,107.5575,107.1796,107.5078,17386.0
2025-04-24 10:20:00,108.17,108.36,108.05,108.32,22924.0,107.5674,107.7564,107.4481,107.7166,22924.0
2025-04-24 10:30:00,108.26,108.55,108.25,108.48,8565.0,107.6569,107.9453,107.647,107.8757,8565.0
2025-04-24 10:40:00,108.56,108.59,108.22,108.31,10089.0,107.9553,107.9851,107.6172,107.7067,10089.0
2025-04-24 10:50:00,108.3,108.49,108.24,108.36,10366.0,107.6967,107.8857,107.637,107.7564,10366.0
2025-04-24 11:00:00,108.38,108.43,108.27,108.32,9162.0,107.7763,107.826,107.6669,107.7166,9162.0
2025-04-24 11:10:00,108.3,108.45,108.26,108.26,18182.0,107.6967,107.8459,107.6569,107.6569,18182.0
2025-04-24 11:20:00,108.28,108.5,108.28,108.44,15517.0,107.6768,107.8956,107.6768,107.8359,15517.0
2025-04-24 11:30:00,108.43,108.63,108.38,108.46,8016.0,107.826,108.0249,107.7763,107.8558,8016.0
2025-04-24 11:40:00,108.48,108.52,108.29,108.41,12145.0,107.8757,107.9155,107.6868,107.8061,12145.0
2025-04-24 11:50:00,108.4,108.68,108.37,108.55,9419.0,107.7962,108.0746,107.7663,107.9453,9419.0
2025-04-24 12:00:00,108.55,108.57,108.41,108.51,16115.0,107.9453,107.9652,107.8061,107.9055,16115.0
2025-04-24 12:10:00,108.49,108.8,108.47,108.77,12636.0,107.8857,108.1939,107.8658,108.1641,12636.0
2025-04-24 12:20:00,108.78,108.88,108.67,108.85,18679.0,108.174,108.2735,108.0647,108.2437,18679.0
2025-04-24 12:30:00,108.87,109.08,108.84,109.02,13632.0,108.2635,108.4724,108.2337,108.4127,13632.0
2025-04-24 12:40:00,109.02,109.13,108.98,109.06,22629.0,108.4127,108.5221,108.3729,108.4525,22629.0
2025-04-24 12:50:00,109.09,109.21,109.03,109.12,24270.0,108.4823,108.6016,108.4226,108.5121,24270.0
2025-04-24 13:00:00,109.1,109.1,108.95,108.98,14314.0,108.4923,108.4923,108.3431,108.3729,14314.0
2025-04-24 13:10:00,108.96,109.12,108.92,108.94,18148.0,108.353,108.5121,108.3133,108.3332,18148.0
2025-04-24 13:20:00,108.94,109.08,108.91,108.99,19951.0,108.3332,108.4724,108.3033,108.3829,19951.0
2025-04-24 13:30:00,109.01,109.11,108.9,108.94,31175.0,108.4028,108.5022,108.2934,108.3332,31175.0
2025-04-24 13:40:00,108.96,109.01,108.81,108.96,22378.0,108.353,108.4028,108.2039,108.353,22378.0
2025-04-24 13:50:00,108.95,109.0,108.87,108.91,14752.0,108.3431,108.3928,108.2635,108.3033,14752.0
2025-04-24 14:00:00,108.91,109.33,108.91,109.25,24595.0,108.3033,108.721,108.3033,108.6414,24595.0
2025-04-24 14:10:00,109.25,109.25,108.9,108.97,11641.0,108.6414,108.6414,108.2934,108.363,11641.0
2025-04-24 14:20:00,108.97,108.98,108.85,108.93,16054.0,108.363,108.3729,108.2437,108.3232,16054.0
2025-04-24 14:30:00,108.91,109.19,108.91,109.13,17438.0,108.3033,108.5818,108.3033,108.5221,17438.0
2025-04-24 14:40:00,109.14,109.19,109.1,109.19,10723.0,108.532,108.5818,108.4923,108.5818,10723.0
2025-04-24 14:50:00,109.19,109.27,109.13,109.17,13302.0,108.5818,108.6613,108.5221,108.5619,13302.0
2025-04-24 15:00:00,109.15,109.15,109.01,109.01,11797.0,108.542,108.542,108.4028,108.4028,11797.0
2025-04-24 15:10:00,109.02,109.16,108.92,109.13,12158.0,108.4127,108.5519,108.3133,108.5221,12158.0
2025-04-24 15:20:00,109.12,109.27,109.11,109.12,11785.0,108.5121,108.6613,108.5022,108.5121,11785.0
2025-04-24 15:30:00,109.09,109.28,108.9,109.22,25138.0,108.4823,108.6713,108.2934,108.6116,25138.0
2025-04-24 15:40:00,109.2,109.29,109.13,109.23,22278.0,108.5917,108.6812,108.5221,108.6215,22278.0
2025-04-24 15:50:00,109.22,109.25,108.96,109.16,116242.0,108.6116,108.6414,108.353,108.5519,116242.0
2025-04-25 09:30:00,108.83,109.03,108.35,108.63,46548.0,108.2238,108.4226,107.7464,108.0249,46548.0
2025-04-25 09:40:00,108.54,108.54,107.74,107.84,17562.0,107.9354,107.9354,107.1398,107.2393,17562.0
2025-04-25 09:50:00,107.91,108.07,107.38,107.38,14865.0,107.3089,107.468,106.7818,106.7818,14865.0
2025-04-25 10:00:00,107.5,107.83,107.43,107.59,13197.0,106.9012,107.2293,106.8316,106.9907,13197.0
2025-04-25 10:10:00,107.52,107.58,107.2,107.2,12318.0,106.9211,106.9807,106.6028,106.6028,12318.0
2025-04-25 10:20:00,107.23,107.24,106.69,107.03,14088.0,106.6327,106.6426,106.0957,106.4338,14088.0
2025-04-25 10:30:00,107.03,107.26,106.91,107.19,14020.0,106.4338,106.6625,106.3145,106.5929,14020.0
2025-04-25 10:40:00,107.2,107.51,107.17,107.5,10055.0,106.6028,106.9111,106.573,106.9012,10055.0
2025-04-25 10:50:00,107.5,107.59,107.41,107.52,13891.0,106.9012,106.9907,106.8117,106.9211,13891.0
2025-04-25 11:00:00,107.51,107.66,107.44,107.62,9370.0,106.9111,107.0603,106.8415,107.0205,9370.0
2025-04-25 11:10:00,107.57,107.68,107.47,107.52,24699.0,106.9708,107.0802,106.8713,106.9211,24699.0
2025-04-25 11:20:00,107.53,107.59,107.31,107.39,12114.0,106.931,106.9907,106.7122,106.7918,12114.0
2025-04-25 11:30:00,107.4,107.49,107.16,107.18,9739.0,106.8017,106.8912,106.5631,106.583,9739.0
2025-04-25 11:40:00,107.16,107.29,107.15,107.27,15822.0,106.5631,106.6923,106.5531,106.6725,15822.0
2025-04-25 11:50:00,107.27,107.43,107.24,107.36,12287.0,106.6725,106.8316,106.6426,106.762,12287.0
2025-04-25 12:00:00,107.36,107.57,107.34,107.43,10083.0,106.762,106.9708,106.7421,106.8316,10083.0
2025-04-25 12:10:00,107.47,107.55,107.43,107.47,9422.0,106.8713,106.9509,106.8316,106.8713,9422.0
2025-04-25 12:20:00,107.49,107.7,107.49,107.59,15565.0,106.8912,107.1001,106.8912,106.9907,15565.0
2025-04-25 12:30:00,107.62,107.67,107.48,107.48,12083.0,107.0205,107.0702,106.8813,106.8813,12083.0
2025-04-25 12:40:00,107.46,107.53,107.29,107.43,9437.0,106.8614,106.931,106.6923,106.8316,9437.0
2025-04-25 12:50:00,107.4,107.42,107.33,107.41,9335.0,106.8017,106.8216,106.7321,106.8117,9335.0
2025-04-25 13:00:00,107.41,107.54,107.35,107.52,10477.0,106.8117,106.9409,106.752,106.9211,10477.0
2025-04-25 13:10:00,107.53,107.59,107.48,107.55,10066.0,106.931,106.9907,106.8813,106.9509,10066.0
2025-04-25 13:20:00,107.55,107.59,107.46,107.58,9624.0,106.9509,106.9907,106.8614,106.9807,9624.0
2025-04-25 13:30:00,107.59,107.79,107.53,107.71,61397.0,106.9907,107.1896,106.931,107.11,61397.0
2025-04-25 13:40:00,107.69,107.81,107.55,107.7,63651.0,107.0901,107.2094,106.9509,107.1001,63651.0
2025-04-25 13:50:00,107.63,107.66,107.42,107.53,19241.0,107.0304,107.0603,106.8216,106.931,19241.0
2025-04-25 14:00:00,107.53,107.78,107.44,107.75,16118.0,106.931,107.1796,106.8415,107.1498,16118.0
2025-04-25 14:10:00,107.76,107.77,107.6,107.71,20800.0,107.1597,107.1697,107.0006,107.11,20800.0
2025-04-25 14:20:00,107.72,107.92,107.69,107.86,10829.0,107.1199,107.3188,107.0901,107.2592,10829.0
2025-04-25 14:30:00,107.85,107.95,107.81,107.95,7928.0,107.2492,107.3487,107.2094,107.3487,7928.0
2025-04-25 14:40:00,107.96,107.99,107.81,107.82,9095.0,107.3586,107.3884,107.2094,107.2194,9095.0
2025-04-25 14:50:00,107.79,107.8,107.57,107.69,12874.0,107.1896,107.1995,106.9708,107.0901,12874.0
2025-04-25 15:00:00,107.72,107.88,107.71,107.86,13976.0,107.1199,107.2791,107.11,107.2592,13976.0
2025-04-25 15:10:00,107.88,107.88,107.64,107.75,10866.0,107.2791,107.2791,107.0404,107.1498,10866.0
2025-04-25 15:20:00,107.75,107.92,107.73,107.78,11647.0,107.1498,107.3188,107.1299,107.1796,11647.0
2025-04-25 15:30:00,107.77,107.79,107.49,107.63,38596.0,107.1697,107.1896,106.8912,107.0304,38596.0
2025-04-25 15:40:00,107.63,107.75,107.56,107.65,39152.0,107.0304,107.1498,106.9608,107.0503,39152.0
2025-04-25 15:50:00,107.68,108.01,107.58,107.92,110559.0,107.0802,107.4083,106.9807,107.3188,110559.0
2025-04-28 09:30:00,108.3,109.18,107.42,108.96,35847.0,107.6967,108.5718,106.8216,108.353,35847.0
2025-04-28 09:40:00,108.92,109.07,108.5,108.63,7415.0,108.3133,108.4624,107.8956,108.0249,7415.0
2025-04-28 09:50:00,108.67,108.88,108.49,108.65,14512.0,108.0647,108.2735,107.8857,108.0448,14512.0
2025-04-28 10:00:00,108.67,108.93,108.66,108.67,16260.0,108.0647,108.3232,108.0547,108.0647,16260.0
2025-04-28 10:10:00,108.7,108.7,108.34,108.65,12463.0,108.0945,108.0945,107.7365,108.0448,12463.0
2025-04-28 10:20:00,108.64,108.88,108.63,108.79,8087.0,108.0348,108.2735,108.0249,108.184,8087.0
2025-04-28 10:30:00,108.78,108.91,108.62,108.74,13464.0,108.174,108.3033,108.0149,108.1343,13464.0
2025-04-28 10:40:00,108.74,109.0,108.6,109.0,10143.0,108.1343,108.3928,107.995,108.3928,10143.0
2025-04-28 10:50:00,109.0,109.0,108.81,108.88,9504.0,108.3928,108.3928,108.2039,108.2735,9504.0
2025-04-28 11:00:00,108.87,108.87,108.7,108.73,15221.0,108.2635,108.2635,108.0945,108.1243,15221.0
2025-04-28 11:10:00,108.71,108.8,108.56,108.64,9108.0,108.1044,108.1939,107.9553,108.0348,9108.0
2025-04-28 11:20:00,108.65,108.68,108.47,108.57,13159.0,108.0448,108.0746,107.8658,107.9652,13159.0
2025-04-28 11:30:00,108.57,108.63,108.5,108.58,14084.0,107.9652,108.0249,107.8956,107.9752,14084.0
2025-04-28 11:40:00,108.59,108.73,108.53,108.54,10781.0,107.9851,108.1243,107.9254,107.9354,10781.0
2025-04-28 11:50:00,108.56,108.65,108.48,108.5,10275.0,107.9553,108.0448,107.8757,107.8956,10275.0
2025-04-28 12:00:00,108.52,108.52,108.3,108.34,12293.0,107.9155,107.9155,107.6967,107.7365,12293.0
2025-04-28 12:10:00,108.34,108.48,108.3,108.48,9122.0,107.7365,107.8757,107.6967,107.8757,9122.0
2025-04-28 12:20:00,108.51,108.51,108.37,108.44,5115.0,107.9055,107.9055,107.7663,107.8359,5115.0
2025-04-28 12:30:00,108.41,108.45,108.31,108.35,7903.0,107.8061,107.8459,107.7067,107.7464,7903.0
2025-04-28 12:40:00,108.36,108.43,108.3,108.42,7651.0,107.7564,107.826,107.6967,107.816,7651.0
2025-04-28 12:50:00,108.42,108.45,108.28,108.32,9636.0,107.816,107.8459,107.6768,107.7166,9636.0
2025-04-28 13:00:00,108.32,108.43,108.29,108.3,9939.0,107.7166,107.826,107.6868,107.6967,9939.0
2025-04-28 13:10:00,108.26,108.26,108.09,108.12,6526.0,107.6569,107.6569,107.4879,107.5177,6526.0
2025-04-28 13:20:00,108.08,108.26,108.05,108.06,11715.0,107.4779,107.6569,107.4481,107.4581,11715.0
2025-04-28 13:30:00,108.06,108.14,108.01,108.12,7803.0,107.4581,107.5376,107.4083,107.5177,7803.0
2025-04-28 13:40:00,108.12,108.16,108.03,108.12,7220.0,107.5177,107.5575,107.4282,107.5177,7220.0
2025-04-28 13:50:00,108.14,108.31,108.11,108.3,13427.0,107.5376,107.7067,107.5078,107.6967,13427.0
2025-04-28 14:00:00,108.31,108.31,108.21,108.25,10238.0,107.7067,107.7067,107.6072,107.647,10238.0
2025-04-28 14:10:00,108.24,108.24,108.11,108.17,8077.0,107.637,107.637,107.5078,107.5674,8077.0
2025-04-28 14:20:00,108.2,108.37,108.16,108.33,9953.0,107.5973,107.7663,107.5575,107.7265,9953.0
2025-04-28 14:30:00,108.32,108.36,108.26,108.27,6238.0,107.7166,107.7564,107.6569,107.6669,6238.0
2025-04-28 14:40:00,108.26,108.36,108.16,108.33,9381.0,107.6569,107.7564,107.5575,107.7265,9381.0
2025-04-28 14:50:00,108.3,108.36,108.26,108.26,12385.0,107.6967,107.7564,107.6569,107.6569,12385.0
2025-04-28 15:00:00,108.25,108.38,108.25,108.34,12463.0,107.647,107.7763,107.647,107.7365,12463.0
2025-04-28 15:10:00,108.35,108.42,108.3,108.31,11750.0,107.7464,107.816,107.6967,107.7067,11750.0
2025-04-28 15:20:00,108.34,108.43,108.29,108.38,18209.0,107.7365,107.826,107.6868,107.7763,18209.0
2025-04-28 15:30:00,108.37,108.46,108.14,108.38,34042.0,107.7663,107.8558,107.5376,107.7763,34042.0
2025-04-28 15:40:00,108.36,108.53,108.27,108.46,30689.0,107.7564,107.9254,107.6669,107.8558,30689.0
2025-04-28 15:50:00,108.5,108.68,108.45,108.48,99443.0,107.8956,108.0746,107.8459,107.8757,99443.0
2025-04-29 09:30:00,108.0,108.3,107.81,108.2,22099.0,107.3984,107.6967,107.2094,107.5973,22099.0
2025-04-29 09:40:00,108.21,108.36,108.08,108.12,8108.0,107.6072,107.7564,107.4779,107.5177,8108.0
2025-04-29 09:50:00,108.1,108.36,108.02,108.3,15346.0,107.4978,107.7564,107.4183,107.6967,15346.0
2025-04-29 10:00:00,108.26,108.29,107.93,108.16,15013.0,107.6569,107.6868,107.3288,107.5575,15013.0
2025-04-29 10:10:00,108.1,108.12,107.66,107.74,11087.0,107.4978,107.5177,107.0603,107.1398,11087.0
2025-04-29 10:20:00,107.75,107.97,107.65,107.72,15822.0,107.1498,107.3686,107.0503,107.1199,15822.0
2025-04-29 10:30:00,107.75,108.0,107.61,107.93,13500.0,107.1498,107.3984,107.0106,107.3288,13500.0
2025-04-29 10:40:00,107.93,108.12,107.9,107.99,10782.0,107.3288,107.5177,107.2989,107.3884,10782.0
2025-04-29 10:50:00,107.99,108.16,107.95,108.09,12549.0,107.3884,107.5575,107.3487,107.4879,12549.0
2025-04-29 11:00:00,108.13,108.23,108.0,108.15,15657.0,107.5277,107.6271,107.3984,107.5476,15657.0
2025-04-29 11:10:00,108.15,108.33,108.12,108.27,11008.0,107.5476,107.7265,107.5177,107.6669,11008.0
2025-04-29 11:20:00,108.26,108.42,108.17,108.4,7112.0,107.6569,107.816,107.5674,107.7962,7112.0
2025-04-29 11:30:00,108.36,108.36,108.02,108.11,8442.0,107.7564,107.7564,107.4183,107.5078,8442.0
2025-04-29 11:40:00,108.15,108.22,108.12,108.15,7048.0,107.5476,107.6172,107.5177,107.5476,7048.0
2025-04-29 11:50:00,108.17,108.23,108.05,108.05,10124.0,107.5674,107.6271,107.4481,107.4481,10124.0
2025-04-29 12:00:00,108.05,108.35,108.05,108.34,12102.0,107.4481,107.7464,107.4481,107.7365,12102.0
2025-04-29 12:10:00,108.34,108.55,108.34,108.51,10621.0,107.7365,107.9453,107.7365,107.9055,10621.0
2025-04-29 12:20:00,108.51,108.56,108.42,108.56,7362.0,107.9055,107.9553,107.816,107.9553,7362.0
2025-04-29 12:30:00,108.44,108.51,108.34,108.4,9191.0,107.8359,107.9055,107.7365,107.7962,9191.0
2025-04-29 12:40:00,108.44,108.46,108.11,108.11,5267.0,107.8359,107.8558,107.5078,107.5078,5267.0
2025-04-29 12:50:00,108.12,108.19,108.04,108.17,13448.0,107.5177,107.5873,107.4382,107.5674,13448.0
2025-04-29 13:00:00,108.14,108.38,108.12,108.33,7108.0,107.5376,107.7763,107.5177,107.7265,7108.0
2025-04-29 13:10:00,108.33,108.48,108.26,108.48,6035.0,107.7265,107.8757,107.6569,107.8757,6035.0
2025-04-29 13:20:00,108.47,108.56,108.38,108.56,7217.0,107.8658,107.9553,107.7763,107.9553,7217.0
2025-04-29 13:30:00,108.54,108.59,108.44,108.57,13838.0,107.9354,107.9851,107.8359,107.9652,13838.0
2025-04-29 13:40:00,108.64,108.82,108.64,108.8,16914.0,108.0348,108.2138,108.0348,108.1939,16914.0
2025-04-29 13:50:00,108.83,108.86,108.75,108.75,12172.0,108.2238,108.2536,108.1442,108.1442,12172.0
2025-04-29 14:00:00,108.74,108.8,108.6,108.65,9317.0,108.1343,108.1939,107.995,108.0448,9317.0
2025-04-29 14:10:00,108.68,108.74,108.57,108.68,13464.0,108.0746,108.1343,107.9652,108.0746,13464.0
2025-04-29 14:20:00,108.68,108.7,108.54,108.63,11834.0,108.0746,108.0945,107.9354,108.0249,11834.0
2025-04-29 14:30:00,108.64,108.77,108.63,108.67,11871.0,108.0348,108.1641,108.0249,108.0647,11871.0
2025-04-29 14:40:00,108.69,108.71,108.59,108.67,9297.0,108.0845,108.1044,107.9851,108.0647,9297.0
2025-04-29 14:50:00,108.68,108.68,108.55,108.55,9281.0,108.0746,108.0746,107.9453,107.9453,9281.0
2025-04-29 15:00:00,108.58,108.7,108.55,108.59,13720.0,107.9752,108.0945,107.9453,107.9851,13720.0
2025-04-29 15:10:00,108.63,108.7,108.61,108.63,15842.0,108.0249,108.0945,108.005,108.0249,15842.0
2025-04-29 15:20:00,108.65,108.68,108.57,108.6,16655.0,108.0448,108.0746,107.9652,107.995,16655.0
2025-04-29 15:30:00,108.6,108.67,108.5,108.65,22286.0,107.995,108.0647,107.8956,108.0448,22286.0
2025-04-29 15:40:00,108.66,108.67,108.45,108.57,27120.0,108.0547,108.0647,107.8459,107.9652,27120.0
2025-04-29 15:50:00,108.61,108.71,108.47,108.62,90644.0,108.005,108.1044,107.8658,108.0149,90644.0
2025-04-30 09:30:00,107.68,107.68,106.63,106.81,33049.0,107.0802,107.0802,106.036,106.215,33049.0
2025-04-30 09:40:00,106.73,106.79,106.35,106.69,19299.0,106.1355,106.1951,105.7576,106.0957,19299.0
2025-04-30 09:50:00,106.58,106.58,105.92,106.1,10310.0,105.9863,105.9863,105.33,105.509,10310.0
2025-04-30 10:00:00,106.11,106.49,106.05,106.46,18010.0,105.5189,105.8968,105.4592,105.867,18010.0
2025-04-30 10:10:00,106.48,106.71,106.36,106.64,21342.0,105.8869,106.1156,105.7675,106.046,21342.0
2025-04-30 10:20:00,106.69,106.7,106.37,106.65,25428.0,106.0957,106.1056,105.7775,106.0559,25428.0
2025-04-30 10:30:00,106.69,106.86,106.57,106.77,13771.0,106.0957,106.2647,105.9764,106.1752,13771.0
2025-04-30 10:40:00,106.72,106.9,106.52,106.84,13479.0,106.1255,106.3045,105.9266,106.2448,13479.0
2025-04-30 10:50:00,106.84,107.13,106.73,106.94,19541.0,106.2448,106.5332,106.1355,106.3443,19541.0
2025-04-30 11:00:00,107.06,107.53,107.06,107.49,7906.0,106.4636,106.931,106.4636,106.8912,7906.0
2025-04-30 11:10:00,107.47,107.73,107.45,107.61,5777.0,106.8713,107.1299,106.8515,107.0106,5777.0
2025-04-30 11:20:00,107.68,107.85,107.66,107.71,11975.0,107.0802,107.2492,107.0603,107.11,11975.0
2025-04-30 11:30:00,107.71,107.81,107.62,107.74,6517.0,107.11,107.2094,107.0205,107.1398,6517.0
2025-04-30 11:40:00,107.74,107.86,107.69,107.86,6474.0,107.1398,107.2592,107.0901,107.2592,6474.0
2025-04-30 11:50:00,107.87,107.92,107.74,107.85,8508.0,107.2691,107.3188,107.1398,107.2492,8508.0
2025-04-30 12:00:00,107.83,107.89,107.69,107.87,5504.0,107.2293,107.289,107.0901,107.2691,5504.0
2025-04-30 12:10:00,107.86,107.88,107.75,107.82,5963.0,107.2592,107.2791,107.1498,107.2194,5963.0
2025-04-30 12:20:00,107.82,107.86,107.61,107.72,8933.0,107.2194,107.2592,107.0106,107.1199,8933.0
2025-04-30 12:30:00,107.69,107.81,107.53,107.81,5888.0,107.0901,107.2094,106.931,107.2094,5888.0
2025-04-30 12:40:00,107.84,108.0,107.84,108.0,4770.0,107.2393,107.3984,107.2393,107.3984,4770.0
2025-04-30 12:50:00,107.96,108.15,107.96,108.12,6754.0,107.3586,107.5476,107.3586,107.5177,6754.0
2025-04-30 13:00:00,108.1,108.15,107.81,107.81,6002.0,107.4978,107.5476,107.2094,107.2094,6002.0
2025-04-30 13:10:00,107.87,107.87,107.61,107.81,5403.0,107.2691,107.2691,107.0106,107.2094,5403.0
2025-04-30 13:20:00,107.82,108.03,107.74,108.02,7562.0,107.2194,107.4282,107.1398,107.4183,7562.0
2025-04-30 13:30:00,107.98,108.05,107.86,107.88,8543.0,107.3785,107.4481,107.2592,107.2791,8543.0
2025-04-30 13:40:00,107.88,107.98,107.82,107.82,8475.0,107.2791,107.3785,107.2194,107.2194,8475.0
2025-04-30 13:50:00,107.82,107.93,107.82,107.89,9376.0,107.2194,107.3288,107.2194,107.289,9376.0
2025-04-30 14:00:00,107.87,108.24,107.74,107.87,24132.0,107.2691,107.637,107.1398,107.2691,24132.0
2025-04-30 14:10:00,107.93,108.06,107.81,107.9,7703.0,107.3288,107.4581,107.2094,107.2989,7703.0
2025-04-30 14:20:00,107.9,107.94,107.59,107.72,13111.0,107.2989,107.3387,106.9907,107.1199,13111.0
2025-04-30 14:30:00,107.67,107.7,107.42,107.42,7641.0,107.0702,107.1001,106.8216,106.8216,7641.0
2025-04-30 14:40:00,107.45,107.53,107.39,107.51,14805.0,106.8515,106.931,106.7918,106.9111,14805.0
2025-04-30 14:50:00,107.44,107.57,107.34,107.55,25573.0,106.8415,106.9708,106.7421,106.9509,25573.0
2025-04-30 15:00:00,107.55,107.7,107.52,107.66,23000.0,106.9509,107.1001,106.9211,107.0603,23000.0
2025-04-30 15:10:00,107.65,107.91,107.62,107.87,34155.0,107.0503,107.3089,107.0205,107.2691,34155.0
2025-04-30 15:20:00,107.87,107.95,107.6,107.6,25869.0,107.2691,107.3487,107.0006,107.0006,25869.0
2025-04-30 15:30:00,107.59,107.65,107.49,107.55,51569.0,106.9907,107.0503,106.8912,106.9509,51569.0
2025-04-30 15:40:00,107.54,108.23,107.52,108.19,50181.0,106.9409,107.6271,106.9211,107.5873,50181.0
2025-04-30 15:50:00,108.16,108.91,108.16,108.79,202744.0,107.5575,108.3033,107.5575,108.184,202744.0
2025-05-01 09:30:00,107.66,107.66,103.2,104.44,142794.0,107.0603,107.0603,102.6251,103.8582,142794.0
2025-05-01 09:40:00,104.43,104.59,103.6,103.98,77521.0,103.8483,104.0074,103.0229,103.4008,77521.0
2025-05-01 09:50:00,103.98,104.49,103.54,103.84,83177.0,103.4008,103.9079,102.9632,103.2616,83177.0
2025-05-01 10:00:00,103.99,104.3,103.43,104.05,42610.0,103.4107,103.719,102.8538,103.4704,42610.0
2025-05-01 10:10:00,104.11,104.74,103.8,103.8,50610.0,103.5301,104.1565,103.2218,103.2218,50610.0
2025-05-01 10:20:00,103.8,104.53,103.71,104.14,34457.0,103.2218,103.9477,103.1323,103.5599,34457.0
2025-05-01 10:30:00,104.09,104.09,103.35,103.75,26656.0,103.5102,103.5102,102.7743,103.1721,26656.0
2025-05-01 10:40:00,103.73,103.74,103.1,103.5,40953.0,103.1522,103.1621,102.5257,102.9235,40953.0
2025-05-01 10:50:00,103.48,104.43,103.46,104.28,29735.0,102.9036,103.8483,102.8837,103.6991,29735.0
2025-05-01 11:00:00,104.36,104.38,103.85,104.08,72348.0,103.7787,103.7986,103.2715,103.5002,72348.0
2025-05-01 11:10:00,104.07,104.85,104.06,104.73,92681.0,103.4903,104.2659,103.4803,104.1466,92681.0
2025-05-01 11:20:00,104.74,104.92,104.57,104.61,30561.0,104.1565,104.3355,103.9875,104.0273,30561.0
2025-05-01 11:30:00,104.6,104.95,104.44,104.71,33941.0,104.0173,104.3654,103.8582,104.1267,33941.0
2025-05-01 11:40:00,104.72,105.09,104.66,105.04,26777.0,104.1367,104.5046,104.077,104.4549,26777.0
2025-05-01 11:50:00,105.0,105.01,104.62,104.68,36059.0,104.4151,104.425,104.0372,104.0969,36059.0
2025-05-01 12:00:00,104.66,104.96,104.6,104.96,19000.0,104.077,104.3753,104.0173,104.3753,19000.0
2025-05-01 12:10:00,104.95,104.96,104.52,104.6,17622.0,104.3654,104.3753,103.9378,104.0173,17622.0
2025-05-01 12:20:00,104.62,104.73,104.49,104.68,14801.0,104.0372,104.1466,103.9079,104.0969,14801.0
2025-05-01 12:30:00,104.69,104.69,104.15,104.26,12925.0,104.1068,104.1068,103.5698,103.6792,12925.0
2025-05-01 12:40:00,104.3,104.34,104.13,104.25,19810.0,103.719,103.7588,103.5499,103.6693,19810.0
2025-05-01 12:50:00,104.29,104.4,104.14,104.22,13990.0,103.7091,103.8184,103.5599,103.6394,13990.0
2025-05-01 13:00:00,104.25,104.58,104.25,104.51,16669.0,103.6693,103.9974,103.6693,103.9278,16669.0
2025-05-01 13:10:00,104.5,104.72,104.44,104.63,20442.0,103.9179,104.1367,103.8582,104.0472,20442.0
2025-05-01 13:20:00,104.63,104.63,104.34,104.44,12483.0,104.0472,104.0472,103.7588,103.8582,12483.0
2025-05-01 13:30:00,104.5,104.73,104.43,104.56,22056.0,103.9179,104.1466,103.8483,103.9775,22056.0
2025-05-01 13:40:00,104.56,104.56,103.97,104.02,24953.0,103.9775,103.9775,103.3908,103.4406,24953.0
2025-05-01 13:50:00,104.05,104.14,103.85,103.95,38103.0,103.4704,103.5599,103.2715,103.3709,38103.0
2025-05-01 14:00:00,103.98,104.47,103.93,104.45,33479.0,103.4008,103.8881,103.3511,103.8682,33479.0
2025-05-01 14:10:00,104.46,104.9,104.44,104.59,18717.0,103.8781,104.3157,103.8582,104.0074,18717.0
2025-05-01 14:20:00,104.66,104.71,104.5,104.54,14770.0,104.077,104.1267,103.9179,103.9577,14770.0
2025-05-01 14:30:00,104.55,104.91,104.53,104.69,21436.0,103.9676,104.3256,103.9477,104.1068,21436.0
2025-05-01 14:40:00,104.73,104.84,104.66,104.79,27687.0,104.1466,104.256,104.077,104.2063,27687.0
2025-05-01 14:50:00,104.79,104.85,104.59,104.61,24669.0,104.2063,104.2659,104.0074,104.0273,24669.0
2025-05-01 15:00:00,104.61,104.82,104.42,104.42,23263.0,104.0273,104.2361,103.8383,103.8383,23263.0
2025-05-01 15:10:00,104.38,104.49,104.21,104.34,26108.0,103.7986,103.9079,103.6295,103.7588,26108.0
2025-05-01 15:20:00,104.31,104.56,104.29,104.48,25856.0,103.7289,103.9775,103.7091,103.898,25856.0
2025-05-01 15:30:00,104.49,104.56,104.24,104.4,33120.0,103.9079,103.9775,103.6593,103.8184,33120.0
2025-05-01 15:40:00,104.41,104.75,104.2,104.69,48904.0,103.8284,104.1665,103.6196,104.1068,48904.0
2025-05-01 15:50:00,104.62,104.62,103.41,103.51,224206.0,104.0372,104.0372,102.834,102.9334,224206.0
2025-05-02 09:30:00,104.36,105.28,104.0,104.65,59589.0,103.7787,104.6935,103.4207,104.067,59589.0
2025-05-02 09:40:00,104.54,104.72,104.06,104.42,25815.0,103.9577,104.1367,103.4803,103.8383,25815.0
2025-05-02 09:50:00,104.35,104.5,103.96,104.47,18953.0,103.7687,103.9179,103.3809,103.8881,18953.0
2025-05-02 10:00:00,104.41,104.78,104.37,104.72,22328.0,103.8284,104.1963,103.7886,104.1367,22328.0
2025-05-02 10:10:00,104.71,104.8,104.55,104.61,26512.0,104.1267,104.2162,103.9676,104.0273,26512.0
2025-05-02 10:20:00,104.55,104.99,104.55,104.94,20656.0,103.9676,104.4052,103.9676,104.3554,20656.0
2025-05-02 10:30:00,104.99,105.12,104.81,105.02,15943.0,104.4052,104.5344,104.2262,104.435,15943.0
2025-05-02 10:40:00,105.04,105.05,104.76,104.89,13934.0,104.4549,104.4648,104.1764,104.3057,13934.0
2025-05-02 10:50:00,104.88,105.39,104.87,105.35,11704.0,104.2958,104.8029,104.2858,104.7631,11704.0
2025-05-02 11:00:00,105.35,105.41,105.15,105.15,14913.0,104.7631,104.8228,104.5643,104.5643,14913.0
2025-05-02 11:10:00,105.19,105.25,105.05,105.19,14703.0,104.604,104.6637,104.4648,104.604,14703.0
2025-05-02 11:20:00,105.17,105.34,105.1,105.19,13458.0,104.5842,104.7532,104.5145,104.604,13458.0
2025-05-02 11:30:00,105.21,105.4,105.18,105.38,23319.0,104.6239,104.8129,104.5941,104.793,23319.0
2025-05-02 11:40:00,105.4,105.4,105.13,105.18,11551.0,104.8129,104.8129,104.5444,104.5941,11551.0
2025-05-02 11:50:00,105.17,105.52,105.16,105.37,11658.0,104.5842,104.9322,104.5742,104.783,11658.0
2025-05-02 12:00:00,105.37,105.59,105.35,105.4,25774.0,104.783,105.0018,104.7631,104.8129,25774.0
2025-05-02 12:10:00,105.43,105.51,105.28,105.32,13239.0,104.8427,104.9223,104.6935,104.7333,13239.0
2025-05-02 12:20:00,105.34,105.48,105.3,105.39,8194.0,104.7532,104.8924,104.7134,104.8029,8194.0
2025-05-02 12:30:00,105.38,105.5,105.36,105.41,16925.0,104.793,104.9123,104.7731,104.8228,16925.0
2025-05-02 12:40:00,105.43,105.45,105.3,105.31,13655.0,104.8427,104.8626,104.7134,104.7234,13655.0
2025-05-02 12:50:00,105.31,105.48,105.28,105.43,9797.0,104.7234,104.8924,104.6935,104.8427,9797.0
2025-05-02 13:00:00,105.45,105.5,105.43,105.46,9711.0,104.8626,104.9123,104.8427,104.8725,9711.0
2025-05-02 13:10:00,105.45,105.46,105.32,105.34,19321.0,104.8626,104.8725,104.7333,104.7532,19321.0
2025-05-02 13:20:00,105.33,105.34,105.13,105.24,13986.0,104.7433,104.7532,104.5444,104.6538,13986.0
2025-05-02 13:30:00,105.24,105.29,105.14,105.2,11670.0,104.6538,104.7035,104.5543,104.614,11670.0
2025-05-02 13:40:00,105.21,105.38,105.2,105.29,22103.0,104.6239,104.793,104.614,104.7035,22103.0
2025-05-02 13:50:00,105.32,105.38,105.18,105.18,15059.0,104.7333,104.793,104.5941,104.5941,15059.0
2025-05-02 14:00:00,105.21,105.35,105.21,105.31,11778.0,104.6239,104.7631,104.6239,104.7234,11778.0
2025-05-02 14:10:00,105.3,105.42,105.28,105.39,15547.0,104.7134,104.8328,104.6935,104.8029,15547.0
2025-05-02 14:20:00,105.39,105.4,105.31,105.37,16895.0,104.8029,104.8129,104.7234,104.783,16895.0
2025-05-02 14:30:00,105.38,105.53,105.37,105.47,16171.0,104.793,104.9421,104.783,104.8825,16171.0
2025-05-02 14:40:00,105.48,105.63,105.48,105.5,10515.0,104.8924,105.0416,104.8924,104.9123,10515.0
2025-05-02 14:50:00,105.53,105.64,105.48,105.55,10585.0,104.9421,105.0515,104.8924,104.962,10585.0
2025-05-02 15:00:00,105.58,105.64,105.51,105.58,16914.0,104.9919,105.0515,104.9223,104.9919,16914.0
2025-05-02 15:10:00,105.58,105.69,105.51,105.67,20999.0,104.9919,105.1013,104.9223,105.0814,20999.0
2025-05-02 15:20:00,105.68,105.94,105.68,105.89,24148.0,105.0913,105.3499,105.0913,105.3001,24148.0
2025-05-02 15:30:00,105.88,106.0,105.86,105.97,29254.0,105.2902,105.4095,105.2703,105.3797,29254.0
2025-05-02 15:40:00,105.95,106.04,105.57,105.57,46295.0,105.3598,105.4493,104.9819,104.9819,46295.0
2025-05-02 15:50:00,105.6,105.86,105.45,105.52,142143.0,105.0118,105.2703,104.8626,104.9322,142143.0
2025-05-05 09:30:00,105.21,105.43,104.5,105.27,45060.0,104.6239,104.8427,103.9179,104.6836,45060.0
2025-05-05 09:40:00,105.23,105.28,104.77,105.03,24168.0,104.6438,104.6935,104.1864,104.4449,24168.0
2025-05-05 09:50:00,105.03,105.32,104.85,105.22,36848.0,104.4449,104.7333,104.2659,104.6339,36848.0
2025-05-05 10:00:00,105.35,105.7,105.23,105.64,13385.0,104.7631,105.1112,104.6438,105.0515,13385.0
2025-05-05 10:10:00,105.62,105.84,105.61,105.74,12571.0,105.0316,105.2504,105.0217,105.151,12571.0
2025-05-05 10:20:00,105.77,105.85,105.61,105.84,13509.0,105.1808,105.2604,105.0217,105.2504,13509.0
2025-05-05 10:30:00,105.77,106.2,105.73,106.17,14129.0,105.1808,105.6084,105.141,105.5786,14129.0
2025-05-05 10:40:00,106.2,106.36,106.15,106.34,21209.0,105.6084,105.7675,105.5587,105.7476,21209.0
2025-05-05 10:50:00,106.33,106.5,106.33,106.35,14301.0,105.7377,105.9067,105.7377,105.7576,14301.0
2025-05-05 11:00:00,106.36,106.42,105.87,106.0,37552.0,105.7675,105.8272,105.2803,105.4095,37552.0
2025-05-05 11:10:00,105.99,106.22,105.98,106.18,18203.0,105.3996,105.6283,105.3896,105.5885,18203.0
2025-05-05 11:20:00,106.15,106.26,106.11,106.12,11341.0,105.5587,105.6681,105.5189,105.5289,11341.0
2025-05-05 11:30:00,106.15,106.23,106.03,106.1,14270.0,105.5587,105.6382,105.4394,105.509,14270.0
2025-05-05 11:40:00,106.13,106.29,106.07,106.19,15226.0,105.5388,105.6979,105.4791,105.5985,15226.0
2025-05-05 11:50:00,106.17,106.26,106.07,106.15,18968.0,105.5786,105.6681,105.4791,105.5587,18968.0
2025-05-05 12:00:00,106.16,106.31,106.15,106.28,19087.0,105.5686,105.7178,105.5587,105.688,19087.0
2025-05-05 12:10:00,106.31,106.32,106.13,106.13,20362.0,105.7178,105.7277,105.5388,105.5388,20362.0
2025-05-05 12:20:00,106.15,106.29,106.09,106.25,18199.0,105.5587,105.6979,105.499,105.6581,18199.0
2025-05-05 12:30:00,106.23,106.31,106.15,106.31,23219.0,105.6382,105.7178,105.5587,105.7178,23219.0
2025-05-05 12:40:00,106.32,106.32,106.04,106.09,13257.0,105.7277,105.7277,105.4493,105.499,13257.0
2025-05-05 12:50:00,106.1,106.16,106.08,106.16,23690.0,105.509,105.5686,105.4891,105.5686,23690.0
2025-05-05 13:00:00,106.16,106.17,106.05,106.07,14504.0,105.5686,105.5786,105.4592,105.4791,14504.0
2025-05-05 13:10:00,106.07,106.15,106.0,106.07,22304.0,105.4791,105.5587,105.4095,105.4791,22304.0
2025-05-05 13:20:00,106.07,106.07,105.98,106.03,14719.0,105.4791,105.4791,105.3896,105.4394,14719.0
2025-05-05 13:30:00,106.03,106.17,106.02,106.15,18813.0,105.4394,105.5786,105.4294,105.5587,18813.0
2025-05-05 13:40:00,106.18,106.2,106.09,106.14,16091.0,105.5885,105.6084,105.499,105.5487,16091.0
2025-05-05 13:50:00,106.14,106.19,106.12,106.15,15479.0,105.5487,105.5985,105.5289,105.5587,15479.0
2025-05-05 14:00:00,106.15,106.22,106.03,106.2,28717.0,105.5587,105.6283,105.4394,105.6084,28717.0
2025-05-05 14:10:00,106.2,106.33,106.14,106.33,36835.0,105.6084,105.7377,105.5487,105.7377,36835.0
2025-05-05 14:20:00,106.29,106.39,106.27,106.32,12352.0,105.6979,105.7974,105.678,105.7277,12352.0
2025-05-05 14:30:00,106.33,106.48,106.31,106.48,13260.0,105.7377,105.8869,105.7178,105.8869,13260.0
2025-05-05 14:40:00,106.47,106.48,106.35,106.38,11065.0,105.8769,105.8869,105.7576,105.7874,11065.0
2025-05-05 14:50:00,106.37,106.38,106.19,106.25,18797.0,105.7775,105.7874,105.5985,105.6581,18797.0
2025-05-05 15:00:00,106.24,106.34,106.19,106.28,14863.0,105.6482,105.7476,105.5985,105.688,14863.0
2025-05-05 15:10:00,106.27,106.31,106.05,106.08,25658.0,105.678,105.7178,105.4592,105.4891,25658.0
2025-05-05 15:20:00,106.08,106.1,105.96,106.1,31130.0,105.4891,105.509,105.3698,105.509,31130.0
2025-05-05 15:30:00,106.09,106.15,106.0,106.09,25952.0,105.499,105.5587,105.4095,105.499,25952.0
2025-05-05 15:40:00,106.08,106.11,105.81,105.91,36563.0,105.4891,105.5189,105.2206,105.32,36563.0
2025-05-05 15:50:00,105.94,105.94,105.63,105.74,136569.0,105.3499,105.3499,105.0416,105.151,136569.0
2025-05-06 09:30:00,105.57,106.16,104.75,106.04,39492.0,104.9819,105.5686,104.1665,105.4493,39492.0
2025-05-06 09:40:00,105.95,106.13,105.73,105.8,10267.0,105.3598,105.5388,105.141,105.2106,10267.0
2025-05-06 09:50:00,105.78,105.87,105.49,105.86,10415.0,105.1908,105.2803,104.9024,105.2703,10415.0
2025-05-06 10:00:00,105.9,106.12,105.83,106.12,11987.0,105.3101,105.5289,105.2405,105.5289,11987.0
2025-05-06 10:10:00,106.13,106.33,106.0,106.33,8932.0,105.5388,105.7377,105.4095,105.7377,8932.0
2025-05-06 10:20:00,106.32,106.38,106.2,106.28,10619.0,105.7277,105.7874,105.6084,105.688,10619.0
2025-05-06 10:30:00,106.31,106.42,106.21,106.23,10153.0,105.7178,105.8272,105.6184,105.6382,10153.0
2025-05-06 10:40:00,106.25,106.44,106.16,106.41,11656.0,105.6581,105.8471,105.5686,105.8172,11656.0
2025-05-06 10:50:00,106.39,106.54,106.32,106.52,8382.0,105.7974,105.9465,105.7277,105.9266,8382.0
2025-05-06 11:00:00,106.54,106.64,106.49,106.52,14666.0,105.9465,106.046,105.8968,105.9266,14666.0
2025-05-06 11:10:00,106.56,106.56,106.42,106.47,7213.0,105.9664,105.9664,105.8272,105.8769,7213.0
2025-05-06 11:20:00,106.48,106.6,106.48,106.52,6457.0,105.8869,106.0062,105.8869,105.9266,6457.0
2025-05-06 11:30:00,106.53,106.65,106.5,106.64,8608.0,105.9366,106.0559,105.9067,106.046,8608.0
2025-05-06 11:40:00,106.64,106.64,106.43,106.47,8498.0,106.046,106.046,105.8371,105.8769,8498.0
2025-05-06 11:50:00,106.49,106.5,106.25,106.25,6630.0,105.8968,105.9067,105.6581,105.6581,6630.0
2025-05-06 12:00:00,106.26,106.35,106.22,106.22,11760.0,105.6681,105.7576,105.6283,105.6283,11760.0
2025-05-06 12:10:00,106.2,106.53,106.15,106.38,18761.0,105.6084,105.9366,105.5587,105.7874,18761.0
2025-05-06 12:20:00,106.33,106.33,106.08,106.11,5647.0,105.7377,105.7377,105.4891,105.5189,5647.0
2025-05-06 12:30:00,106.09,106.26,106.08,106.08,13716.0,105.499,105.6681,105.4891,105.4891,13716.0
2025-05-06 12:40:00,106.15,106.16,105.96,106.01,8571.0,105.5587,105.5686,105.3698,105.4195,8571.0
2025-05-06 12:50:00,105.98,106.03,105.93,105.94,6245.0,105.3896,105.4394,105.3399,105.3499,6245.0
2025-05-06 13:00:00,105.9,106.15,105.9,106.14,7320.0,105.3101,105.5587,105.3101,105.5487,7320.0
2025-05-06 13:10:00,106.13,106.21,106.07,106.21,16080.0,105.5388,105.6184,105.4791,105.6184,16080.0
2025-05-06 13:20:00,106.2,106.2,106.01,106.1,9692.0,105.6084,105.6084,105.4195,105.509,9692.0
2025-05-06 13:30:00,106.11,106.11,105.94,105.94,8920.0,105.5189,105.5189,105.3499,105.3499,8920.0
2025-05-06 13:40:00,105.89,105.95,105.84,105.9,5622.0,105.3001,105.3598,105.2504,105.3101,5622.0
2025-05-06 13:50:00,105.87,105.93,105.8,105.84,17024.0,105.2803,105.3399,105.2106,105.2504,17024.0
2025-05-06 14:00:00,105.84,106.07,105.81,106.07,15510.0,105.2504,105.4791,105.2206,105.4791,15510.0
2025-05-06 14:10:00,106.06,106.06,105.95,106.04,6686.0,105.4692,105.4692,105.3598,105.4493,6686.0
2025-05-06 14:20:00,106.06,106.22,106.04,106.22,11145.0,105.4692,105.6283,105.4493,105.6283,11145.0
2025-05-06 14:30:00,106.23,106.28,106.2,106.24,15364.0,105.6382,105.688,105.6084,105.6482,15364.0
2025-05-06 14:40:00,106.23,106.31,106.21,106.23,10984.0,105.6382,105.7178,105.6184,105.6382,10984.0
2025-05-06 14:50:00,106.26,106.27,106.16,106.26,12456.0,105.6681,105.678,105.5686,105.6681,12456.0
2025-05-06 15:00:00,106.25,106.3,106.1,106.14,12759.0,105.6581,105.7079,105.509,105.5487,12759.0
2025-05-06 15:10:00,106.13,106.22,106.11,106.16,13846.0,105.5388,105.6283,105.5189,105.5686,13846.0
2025-05-06 15:20:00,106.16,106.25,106.14,106.22,20578.0,105.5686,105.6581,105.5487,105.6283,20578.0
2025-05-06 15:30:00,106.23,106.36,106.22,106.28,24093.0,105.6382,105.7675,105.6283,105.688,24093.0
2025-05-06 15:40:00,106.28,106.36,106.21,106.26,26244.0,105.688,105.7675,105.6184,105.6681,26244.0
2025-05-06 15:50:00,106.25,106.25,105.79,105.89,147950.0,105.6581,105.6581,105.2007,105.3001,147950.0
2025-05-07 09:30:00,106.15,106.99,105.7,106.68,37823.0,105.5587,106.394,105.1112,106.0857,37823.0
2025-05-07 09:40:00,106.51,107.12,106.51,107.02,19371.0,105.9167,106.5233,105.9167,106.4238,19371.0
2025-05-07 09:50:00,107.03,107.39,106.92,107.24,15557.0,106.4338,106.7918,106.3244,106.6426,15557.0
2025-05-07 10:00:00,107.27,107.34,107.07,107.18,25432.0,106.6725,106.7421,106.4736,106.583,25432.0
2025-05-07 10:10:00,107.19,107.27,107.07,107.23,39947.0,106.5929,106.6725,106.4736,106.6327,39947.0
2025-05-07 10:20:00,107.3,107.37,107.16,107.19,26781.0,106.7023,106.7719,106.5631,106.5929,26781.0
2025-05-07 10:30:00,107.13,107.17,107.02,107.07,15254.0,106.5332,106.573,106.4238,106.4736,15254.0
2025-05-07 10:40:00,107.11,107.23,107.03,107.17,11516.0,106.5133,106.6327,106.4338,106.573,11516.0
2025-05-07 10:50:00,107.2,107.26,106.93,107.05,14386.0,106.6028,106.6625,106.3343,106.4537,14386.0
2025-05-07 11:00:00,107.02,107.11,106.93,107.05,12616.0,106.4238,106.5133,106.3343,106.4537,12616.0
2025-05-07 11:10:00,107.06,107.14,106.95,107.05,12213.0,106.4636,106.5432,106.3542,106.4537,12213.0
2025-05-07 11:20:00,107.04,107.35,107.01,107.29,15022.0,106.4437,106.752,106.4139,106.6923,15022.0
2025-05-07 11:30:00,107.29,107.32,107.24,107.29,9641.0,106.6923,106.7222,106.6426,106.6923,9641.0
2025-05-07 11:40:00,107.29,107.36,107.06,107.07,9851.0,106.6923,106.762,106.4636,106.4736,9851.0
2025-05-07 11:50:00,107.03,107.25,107.0,107.24,9793.0,106.4338,106.6526,106.404,106.6426,9793.0
2025-05-07 12:00:00,107.24,107.34,107.07,107.09,6291.0,106.6426,106.7421,106.4736,106.4935,6291.0
2025-05-07 12:10:00,107.1,107.15,107.06,107.14,6119.0,106.5034,106.5531,106.4636,106.5432,6119.0
2025-05-07 12:20:00,107.12,107.12,106.77,106.81,7230.0,106.5233,106.5233,106.1752,106.215,7230.0
2025-05-07 12:30:00,106.89,106.95,106.84,106.93,7611.0,106.2946,106.3542,106.2448,106.3343,7611.0
2025-05-07 12:40:00,106.94,107.05,106.94,106.96,6247.0,106.3443,106.4537,106.3443,106.3642,6247.0
2025-05-07 12:50:00,106.96,107.09,106.94,107.06,8828.0,106.3642,106.4935,106.3443,106.4636,8828.0
2025-05-07 13:00:00,107.08,107.09,107.01,107.09,8698.0,106.4835,106.4935,106.4139,106.4935,8698.0
2025-05-07 13:10:00,107.09,107.13,107.05,107.08,5740.0,106.4935,106.5332,106.4537,106.4835,5740.0
2025-05-07 13:20:00,107.06,107.08,106.98,107.08,8548.0,106.4636,106.4835,106.3841,106.4835,8548.0
2025-05-07 13:30:00,107.11,107.11,106.95,106.98,13123.0,106.5133,106.5133,106.3542,106.3841,13123.0
2025-05-07 13:40:00,106.97,107.06,106.97,107.02,11917.0,106.3741,106.4636,106.3741,106.4238,11917.0
2025-05-07 13:50:00,107.04,107.05,106.75,106.87,13133.0,106.4437,106.4537,106.1553,106.2747,13133.0
2025-05-07 14:00:00,106.96,107.16,106.56,106.69,21752.0,106.3642,106.5631,105.9664,106.0957,21752.0
2025-05-07 14:10:00,106.65,106.75,106.54,106.74,17325.0,106.0559,106.1553,105.9465,106.1454,17325.0
2025-05-07 14:20:00,106.74,106.87,106.72,106.74,13903.0,106.1454,106.2747,106.1255,106.1454,13903.0
2025-05-07 14:30:00,106.78,107.21,106.75,107.21,18864.0,106.1852,106.6128,106.1553,106.6128,18864.0
2025-05-07 14:40:00,107.22,107.26,106.72,106.82,16823.0,106.6227,106.6625,106.1255,106.225,16823.0
2025-05-07 14:50:00,106.88,107.42,106.81,107.33,19671.0,106.2846,106.8216,106.215,106.7321,19671.0
2025-05-07 15:00:00,107.31,107.34,107.13,107.19,18316.0,106.7122,106.7421,106.5332,106.5929,18316.0
2025-05-07 15:10:00,107.22,107.23,106.95,107.1,16264.0,106.6227,106.6327,106.3542,106.5034,16264.0
2025-05-07 15:20:00,107.12,107.15,106.71,106.71,23862.0,106.5233,106.5531,106.1156,106.1156,23862.0
2025-05-07 15:30:00,106.75,106.84,106.56,106.73,26196.0,106.1553,106.2448,105.9664,106.1355,26196.0
2025-05-07 15:40:00,106.75,107.17,106.67,106.78,39507.0,106.1553,106.573,106.0758,106.1852,39507.0
2025-05-07 15:50:00,106.74,107.16,106.72,106.95,137534.0,106.1454,106.5631,106.1255,106.3542,137534.0
2025-05-08 09:30:00,106.79,106.9,105.99,106.61,49418.0,106.1951,106.3045,105.3996,106.0161,49418.0
2025-05-08 09:40:00,106.66,107.11,106.66,107.02,15799.0,106.0659,106.5133,106.0659,106.4238,15799.0
2025-05-08 09:50:00,107.06,107.47,106.98,107.29,15271.0,106.4636,106.8713,106.3841,106.6923,15271.0
2025-05-08 10:00:00,107.26,107.36,107.12,107.17,23136.0,106.6625,106.762,106.5233,106.573,23136.0
2025-05-08 10:10:00,107.13,107.27,106.97,107.25,29996.0,106.5332,106.6725,106.3741,106.6526,29996.0
2025-05-08 10:20:00,107.26,107.66,107.25,107.47,22058.0,106.6625,107.0603,106.6526,106.8713,22058.0
2025-05-08 10:30:00,107.48,107.59,107.34,107.39,19693.0,106.8813,106.9907,106.7421,106.7918,19693.0
2025-05-08 10:40:00,107.37,107.41,107.25,107.28,22015.0,106.7719,106.8117,106.6526,106.6824,22015.0
2025-05-08 10:50:00,107.25,107.43,107.13,107.27,24604.0,106.6526,106.8316,106.5332,106.6725,24604.0
2025-05-08 11:00:00,107.22,107.26,106.98,107.19,15483.0,106.6227,106.6625,106.3841,106.5929,15483.0
2025-05-08 11:10:00,107.2,107.45,107.18,107.44,9580.0,106.6028,106.8515,106.583,106.8415,9580.0
2025-05-08 11:20:00,107.44,107.7,107.43,107.55,34463.0,106.8415,107.1001,106.8316,106.9509,34463.0
2025-05-08 11:30:00,107.53,107.64,107.44,107.64,17302.0,106.931,107.0404,106.8415,107.0404,17302.0
2025-05-08 11:40:00,107.66,107.97,107.65,107.83,21789.0,107.0603,107.3686,107.0503,107.2293,21789.0
2025-05-08 11:50:00,107.87,107.87,107.65,107.67,11903.0,107.2691,107.2691,107.0503,107.0702,11903.0
2025-05-08 12:00:00,107.68,107.83,107.65,107.8,14443.0,107.0802,107.2293,107.0503,107.1995,14443.0
2025-05-08 12:10:00,107.82,107.82,107.69,107.74,9506.0,107.2194,107.2194,107.0901,107.1398,9506.0
2025-05-08 12:20:00,107.77,107.78,107.57,107.6,10116.0,107.1697,107.1796,106.9708,107.0006,10116.0
2025-05-08 12:30:00,107.61,107.67,107.59,107.63,12246.0,107.0106,107.0702,106.9907,107.0304,12246.0
2025-05-08 12:40:00,107.65,107.77,107.62,107.73,24876.0,107.0503,107.1697,107.0205,107.1299,24876.0
2025-05-08 12:50:00,107.73,107.88,107.73,107.85,11931.0,107.1299,107.2791,107.1299,107.2492,11931.0
2025-05-08 13:00:00,107.85,107.86,107.7,107.75,22571.0,107.2492,107.2592,107.1001,107.1498,22571.0
2025-05-08 13:10:00,107.74,107.77,107.63,107.69,13860.0,107.1398,107.1697,107.0304,107.0901,13860.0
2025-05-08 13:20:00,107.68,107.87,107.61,107.68,25458.0,107.0802,107.2691,107.0106,107.0802,25458.0
2025-05-08 13:30:00,107.69,107.73,107.57,107.68,12331.0,107.0901,107.1299,106.9708,107.0802,12331.0
2025-05-08 13:40:00,107.71,107.72,107.63,107.68,9480.0,107.11,107.1199,107.0304,107.0802,9480.0
2025-05-08 13:50:00,107.68,107.68,107.4,107.4,16123.0,107.0802,107.0802,106.8017,106.8017,16123.0
2025-05-08 14:00:00,107.41,107.53,107.4,107.5,11995.0,106.8117,106.931,106.8017,106.9012,11995.0
2025-05-08 14:10:00,107.51,107.59,107.44,107.52,12759.0,106.9111,106.9907,106.8415,106.9211,12759.0
2025-05-08 14:20:00,107.51,107.52,107.34,107.34,8941.0,106.9111,106.9211,106.7421,106.7421,8941.0
2025-05-08 14:30:00,107.37,107.49,107.37,107.39,8400.0,106.7719,106.8912,106.7719,106.7918,8400.0
2025-05-08 14:40:00,107.41,107.42,107.27,107.27,38594.0,106.8117,106.8216,106.6725,106.6725,38594.0
2025-05-08 14:50:00,107.25,107.27,107.13,107.15,13746.0,106.6526,106.6725,106.5332,106.5531,13746.0
2025-05-08 15:00:00,107.13,107.25,107.07,107.12,11195.0,106.5332,106.6526,106.4736,106.5233,11195.0
2025-05-08 15:10:00,107.12,107.13,106.9,106.98,16983.0,106.5233,106.5332,106.3045,106.3841,16983.0
2025-05-08 15:20:00,106.99,107.12,106.92,107.01,22067.0,106.394,106.5233,106.3244,106.4139,22067.0
2025-05-08 15:30:00,107.0,107.01,106.82,106.98,26680.0,106.404,106.4139,106.225,106.3841,26680.0
2025-05-08 15:40:00,106.98,106.98,106.61,106.64,39832.0,106.3841,106.3841,106.0161,106.046,39832.0
2025-05-08 15:50:00,106.62,106.62,106.22,106.3,126294.0,106.0261,106.0261,105.6283,105.7079,126294.0
2025-05-09 09:30:00,106.46,106.93,106.3,106.83,26362.0,105.867,106.3343,105.7079,106.2349,26362.0
2025-05-09 09:40:00,106.87,107.08,106.79,107.02,12823.0,106.2747,106.4835,106.1951,106.4238,12823.0
2025-05-09 09:50:00,107.01,107.24,106.91,107.17,12492.0,106.4139,106.6426,106.3145,106.573,12492.0
2025-05-09 10:00:00,107.15,107.22,106.84,106.86,13448.0,106.5531,106.6227,106.2448,106.2647,13448.0
2025-05-09 10:10:00,106.87,106.87,106.48,106.62,12410.0,106.2747,106.2747,105.8869,106.0261,12410.0
2025-05-09 10:20:00,106.55,106.71,106.51,106.7,12701.0,105.9565,106.1156,105.9167,106.1056,12701.0
2025-05-09 10:30:00,106.74,106.8,106.58,106.76,16480.0,106.1454,106.2051,105.9863,106.1653,16480.0
2025-05-09 10:40:00,106.77,106.91,106.72,106.86,12635.0,106.1752,106.3145,106.1255,106.2647,12635.0
2025-05-09 10:50:00,106.85,106.86,106.71,106.78,9367.0,106.2548,106.2647,106.1156,106.1852,9367.0
2025-05-09 11:00:00,106.77,106.85,106.71,106.72,8097.0,106.1752,106.2548,106.1156,106.1255,8097.0
2025-05-09 11:10:00,106.72,106.72,106.45,106.5,15806.0,106.1255,106.1255,105.857,105.9067,15806.0
2025-05-09 11:20:00,106.5,106.59,106.32,106.59,18482.0,105.9067,105.9962,105.7277,105.9962,18482.0
2025-05-09 11:30:00,106.59,106.69,106.55,106.66,13677.0,105.9962,106.0957,105.9565,106.0659,13677.0
2025-05-09 11:40:00,106.64,106.7,106.6,106.63,8602.0,106.046,106.1056,106.0062,106.036,8602.0
2025-05-09 11:50:00,106.65,106.71,106.64,106.65,10250.0,106.0559,106.1156,106.046,106.0559,10250.0
2025-05-09 12:00:00,106.64,106.64,106.45,106.45,10620.0,106.046,106.046,105.857,105.857,10620.0
2025-05-09 12:10:00,106.46,106.56,106.38,106.52,5867.0,105.867,105.9664,105.7874,105.9266,5867.0
2025-05-09 12:20:00,106.53,106.56,106.34,106.37,6383.0,105.9366,105.9664,105.7476,105.7775,6383.0
2025-05-09 12:30:00,106.37,106.42,106.29,106.29,16699.0,105.7775,105.8272,105.6979,105.6979,16699.0
2025-05-09 12:40:00,106.28,106.3,106.11,106.15,13230.0,105.688,105.7079,105.5189,105.5587,13230.0
2025-05-09 12:50:00,106.15,106.24,106.11,106.21,7963.0,105.5587,105.6482,105.5189,105.6184,7963.0
2025-05-09 13:00:00,106.21,106.3,106.17,106.3,5935.0,105.6184,105.7079,105.5786,105.7079,5935.0
2025-05-09 13:10:00,106.31,106.46,106.3,106.44,10571.0,105.7178,105.867,105.7079,105.8471,10571.0
2025-05-09 13:20:00,106.45,106.47,106.29,106.3,28151.0,105.857,105.8769,105.6979,105.7079,28151.0
2025-05-09 13:30:00,106.32,106.36,106.2,106.34,20278.0,105.7277,105.7675,105.6084,105.7476,20278.0
2025-05-09 13:40:00,106.36,106.43,106.32,106.42,10915.0,105.7675,105.8371,105.7277,105.8272,10915.0
2025-05-09 13:50:00,106.42,106.47,106.33,106.42,14344.0,105.8272,105.8769,105.7377,105.8272,14344.0
2025-05-09 14:00:00,106.44,106.45,106.3,106.4,18597.0,105.8471,105.857,105.7079,105.8073,18597.0
2025-05-09 14:10:00,106.37,106.41,106.24,106.31,11980.0,105.7775,105.8172,105.6482,105.7178,11980.0
2025-05-09 14:20:00,106.3,106.35,106.22,106.24,9276.0,105.7079,105.7576,105.6283,105.6482,9276.0
2025-05-09 14:30:00,106.26,106.36,106.24,106.28,12043.0,105.6681,105.7675,105.6482,105.688,12043.0
2025-05-09 14:40:00,106.31,106.39,106.3,106.31,10604.0,105.7178,105.7974,105.7079,105.7178,10604.0
2025-05-09 14:50:00,106.31,106.34,106.22,106.22,16870.0,105.7178,105.7476,105.6283,105.6283,16870.0
2025-05-09 15:00:00,106.21,106.39,106.21,106.37,27886.0,105.6184,105.7974,105.6184,105.7775,27886.0
2025-05-09 15:10:00,106.39,106.4,106.3,106.38,16060.0,105.7974,105.8073,105.7079,105.7874,16060.0
2025-05-09 15:20:00,106.38,106.38,106.17,106.17,17128.0,105.7874,105.7874,105.5786,105.5786,17128.0
2025-05-09 15:30:00,106.18,106.22,106.07,106.14,28266.0,105.5885,105.6283,105.4791,105.5487,28266.0
2025-05-09 15:40:00,106.14,106.15,105.91,105.99,32956.0,105.5487,105.5587,105.32,105.3996,32956.0
2025-05-09 15:50:00,106.01,106.12,105.88,105.95,87351.0,105.4195,105.5289,105.2902,105.3598,87351.0
2025-05-12 09:30:00,106.1,106.88,104.61,104.77,55710.0,105.509,106.2846,104.0273,104.1864,55710.0
2025-05-12 09:40:00,104.73,105.25,104.7,105.25,18331.0,104.1466,104.6637,104.1168,104.6637,18331.0
2025-05-12 09:50:00,105.3,105.5,105.25,105.3,19806.0,104.7134,104.9123,104.6637,104.7134,19806.0
2025-05-12 10:00:00,105.31,105.4,104.98,105.16,26268.0,104.7234,104.8129,104.3952,104.5742,26268.0
2025-05-12 10:10:00,105.2,105.7,105.19,105.67,20708.0,104.614,105.1112,104.604,105.0814,20708.0
2025-05-12 10:20:00,105.58,105.61,105.42,105.53,17077.0,104.9919,105.0217,104.8328,104.9421,17077.0
2025-05-12 10:30:00,105.53,105.61,105.36,105.47,13546.0,104.9421,105.0217,104.7731,104.8825,13546.0
2025-05-12 10:40:00,105.48,105.66,105.44,105.58,12531.0,104.8924,105.0714,104.8526,104.9919,12531.0
2025-05-12 10:50:00,105.56,105.79,105.55,105.58,16467.0,104.972,105.2007,104.962,104.9919,16467.0
2025-05-12 11:00:00,105.63,105.67,105.5,105.51,12517.0,105.0416,105.0814,104.9123,104.9223,12517.0
2025-05-12 11:10:00,105.52,105.73,105.39,105.41,14260.0,104.9322,105.141,104.8029,104.8228,14260.0
2025-05-12 11:20:00,105.37,105.39,105.14,105.29,11364.0,104.783,104.8029,104.5543,104.7035,11364.0
2025-05-12 11:30:00,105.29,105.34,105.1,105.14,15565.0,104.7035,104.7532,104.5145,104.5543,15565.0
2025-05-12 11:40:00,105.12,105.22,105.07,105.1,8350.0,104.5344,104.6339,104.4847,104.5145,8350.0
2025-05-12 11:50:00,105.09,105.19,105.05,105.1,10702.0,104.5046,104.604,104.4648,104.5145,10702.0
2025-05-12 12:00:00,105.09,105.09,104.96,104.99,5976.0,104.5046,104.5046,104.3753,104.4052,5976.0
2025-05-12 12:10:00,105.01,105.11,104.93,105.06,17063.0,104.425,104.5245,104.3455,104.4748,17063.0
2025-05-12 12:20:00,105.03,105.26,105.01,105.08,50184.0,104.4449,104.6736,104.425,104.4947,50184.0
2025-05-12 12:30:00,105.09,105.19,105.02,105.09,21898.0,104.5046,104.604,104.435,104.5046,21898.0
2025-05-12 12:40:00,105.1,105.29,105.07,105.25,25291.0,104.5145,104.7035,104.4847,104.6637,25291.0
2025-05-12 12:50:00,105.24,105.31,105.21,105.29,14977.0,104.6538,104.7234,104.6239,104.7035,14977.0
2025-05-12 13:00:00,105.31,105.35,105.26,105.27,12515.0,104.7234,104.7631,104.6736,104.6836,12515.0
2025-05-12 13:10:00,105.25,105.25,105.03,105.04,18324.0,104.6637,104.6637,104.4449,104.4549,18324.0
2025-05-12 13:20:00,105.03,105.06,104.9,105.01,14866.0,104.4449,104.4748,104.3157,104.425,14866.0
2025-05-12 13:30:00,105.02,105.16,104.99,105.13,9419.0,104.435,104.5742,104.4052,104.5444,9419.0
2025-05-12 13:40:00,105.13,105.15,105.08,105.1,13369.0,104.5444,104.5643,104.4947,104.5145,13369.0
2025-05-12 13:50:00,105.11,105.22,105.1,105.1,22137.0,104.5245,104.6339,104.5145,104.5145,22137.0
2025-05-12 14:00:00,105.14,105.33,105.12,105.33,16184.0,104.5543,104.7433,104.5344,104.7433,16184.0
2025-05-12 14:10:00,105.34,105.34,105.2,105.27,16228.0,104.7532,104.7532,104.614,104.6836,16228.0
2025-05-12 14:20:00,105.29,105.33,105.23,105.29,10281.0,104.7035,104.7433,104.6438,104.7035,10281.0
2025-05-12 14:30:00,105.31,105.45,105.3,105.34,20093.0,104.7234,104.8626,104.7134,104.7532,20093.0
2025-05-12 14:40:00,105.34,105.38,105.19,105.21,15073.0,104.7532,104.793,104.604,104.6239,15073.0
2025-05-12 14:50:00,105.22,105.34,105.21,105.32,15258.0,104.6339,104.7532,104.6239,104.7333,15258.0
2025-05-12 15:00:00,105.33,105.43,105.25,105.31,35919.0,104.7433,104.8427,104.6637,104.7234,35919.0
2025-05-12 15:10:00,105.31,105.37,105.23,105.3,32626.0,104.7234,104.783,104.6438,104.7134,32626.0
2025-05-12 15:20:00,105.3,105.52,105.29,105.48,31695.0,104.7134,104.9322,104.7035,104.8924,31695.0
2025-05-12 15:30:00,105.49,105.54,105.35,105.4,33841.0,104.9024,104.9521,104.7631,104.8129,33841.0
2025-05-12 15:40:00,105.38,105.44,105.28,105.44,39878.0,104.793,104.8526,104.6935,104.8526,39878.0
2025-05-12 15:50:00,105.41,105.59,105.2,105.57,128525.0,104.8228,105.0018,104.614,104.9819,128525.0
2025-05-13 09:30:00,105.18,105.44,104.87,105.41,42935.0,104.5941,104.8526,104.2858,104.8228,42935.0
2025-05-13 09:40:00,105.46,105.6,105.35,105.55,17223.0,104.8725,105.0118,104.7631,104.962,17223.0
2025-05-13 09:50:00,105.5,105.5,105.21,105.43,16545.0,104.9123,104.9123,104.6239,104.8427,16545.0
2025-05-13 10:00:00,105.44,105.62,105.44,105.52,21851.0,104.8526,105.0316,104.8526,104.9322,21851.0
2025-05-13 10:10:00,105.52,105.82,105.49,105.73,16502.0,104.9322,105.2305,104.9024,105.141,16502.0
2025-05-13 10:20:00,105.75,105.78,105.58,105.66,22626.0,105.1609,105.1908,104.9919,105.0714,22626.0
2025-05-13 10:30:00,105.68,105.68,105.49,105.54,14892.0,105.0913,105.0913,104.9024,104.9521,14892.0
2025-05-13 10:40:00,105.55,105.84,105.53,105.68,14599.0,104.962,105.2504,104.9421,105.0913,14599.0
2025-05-13 10:50:00,105.73,105.76,105.35,105.38,25647.0,105.141,105.1709,104.7631,104.793,25647.0
2025-05-13 11:00:00,105.39,105.51,105.32,105.44,22301.0,104.8029,104.9223,104.7333,104.8526,22301.0
2025-05-13 11:10:00,105.47,105.51,105.4,105.44,16661.0,104.8825,104.9223,104.8129,104.8526,16661.0
2025-05-13 11:20:00,105.43,105.64,105.43,105.54,8662.0,104.8427,105.0515,104.8427,104.9521,8662.0
2025-05-13 11:30:00,105.54,105.68,105.53,105.59,15350.0,104.9521,105.0913,104.9421,105.0018,15350.0
2025-05-13 11:40:00,105.59,105.66,105.5,105.55,11035.0,105.0018,105.0714,104.9123,104.962,11035.0
2025-05-13 11:50:00,105.53,105.53,105.39,105.4,11637.0,104.9421,104.9421,104.8029,104.8129,11637.0
2025-05-13 12:00:00,105.38,105.43,105.27,105.29,15809.0,104.793,104.8427,104.6836,104.7035,15809.0
2025-05-13 12:10:00,105.3,105.37,105.21,105.22,12630.0,104.7134,104.783,104.6239,104.6339,12630.0
2025-05-13 12:20:00,105.23,105.26,105.16,105.16,9682.0,104.6438,104.6736,104.5742,104.5742,9682.0
2025-05-13 12:30:00,105.19,105.3,105.18,105.21,11487.0,104.604,104.7134,104.5941,104.6239,11487.0
2025-05-13 12:40:00,105.19,105.28,105.19,105.2,8955.0,104.604,104.6935,104.604,104.614,8955.0
2025-05-13 12:50:00,105.2,105.32,105.13,105.3,9017.0,104.614,104.7333,104.5444,104.7134,9017.0
2025-05-13 13:00:00,105.3,105.35,105.24,105.28,14549.0,104.7134,104.7631,104.6538,104.6935,14549.0
2025-05-13 13:10:00,105.29,105.39,105.25,105.35,13933.0,104.7035,104.8029,104.6637,104.7631,13933.0
2025-05-13 13:20:00,105.37,105.53,105.36,105.53,11607.0,104.783,104.9421,104.7731,104.9421,11607.0
2025-05-13 13:30:00,105.52,105.79,105.51,105.61,74944.0,104.9322,105.2007,104.9223,105.0217,74944.0
2025-05-13 13:40:00,105.64,105.67,105.56,105.58,14935.0,105.0515,105.0814,104.972,104.9919,14935.0
2025-05-13 13:50:00,105.58,105.65,105.55,105.63,14705.0,104.9919,105.0615,104.962,105.0416,14705.0
2025-05-13 14:00:00,105.62,105.68,105.56,105.6,12401.0,105.0316,105.0913,104.972,105.0118,12401.0
2025-05-13 14:10:00,105.6,105.66,105.58,105.62,12261.0,105.0118,105.0714,104.9919,105.0316,12261.0
2025-05-13 14:20:00,105.6,105.62,105.43,105.44,15606.0,105.0118,105.0316,104.8427,104.8526,15606.0
2025-05-13 14:30:00,105.41,105.48,105.39,105.43,13058.0,104.8228,104.8924,104.8029,104.8427,13058.0
2025-05-13 14:40:00,105.43,105.5,105.36,105.49,11259.0,104.8427,104.9123,104.7731,104.9024,11259.0
2025-05-13 14:50:00,105.51,105.53,105.4,105.5,16699.0,104.9223,104.9421,104.8129,104.9123,16699.0
2025-05-13 15:00:00,105.48,105.51,105.38,105.38,21124.0,104.8924,104.9223,104.793,104.793,21124.0
2025-05-13 15:10:00,105.4,105.53,105.38,105.39,20337.0,104.8129,104.9421,104.793,104.8029,20337.0
2025-05-13 15:20:00,105.4,105.51,105.37,105.48,16560.0,104.8129,104.9223,104.783,104.8924,16560.0
2025-05-13 15:30:00,105.47,105.57,105.43,105.53,25323.0,104.8825,104.9819,104.8427,104.9421,25323.0
2025-05-13 15:40:00,105.54,105.59,105.43,105.44,26323.0,104.9521,105.0018,104.8427,104.8526,26323.0
2025-05-13 15:50:00,105.47,105.47,104.99,105.02,132135.0,104.8825,104.8825,104.4052,104.435,132135.0
2025-05-14 09:30:00,104.98,105.56,104.55,104.56,37970.0,104.3952,104.972,103.9676,103.9775,37970.0
2025-05-14 09:40:00,104.5,104.56,104.02,104.13,19493.0,103.9179,103.9775,103.4406,103.5499,19493.0
2025-05-14 09:50:00,104.1,104.13,103.93,104.1,26230.0,103.5201,103.5499,103.3511,103.5201,26230.0
2025-05-14 10:00:00,104.08,104.11,103.91,104.01,15902.0,103.5002,103.5301,103.3312,103.4306,15902.0
2025-05-14 10:10:00,103.98,104.07,103.79,104.06,17308.0,103.4008,103.4903,103.2118,103.4803,17308.0
2025-05-14 10:20:00,104.1,104.31,104.08,104.27,15186.0,103.5201,103.7289,103.5002,103.6892,15186.0
2025-05-14 10:30:00,104.27,104.31,104.13,104.29,15990.0,103.6892,103.7289,103.5499,103.7091,15990.0
2025-05-14 10:40:00,104.3,104.39,104.16,104.2,14620.0,103.719,103.8085,103.5798,103.6196,14620.0
2025-05-14 10:50:00,104.22,104.31,104.2,104.2,12827.0,103.6394,103.7289,103.6196,103.6196,12827.0
2025-05-14 11:00:00,104.23,104.23,103.78,103.82,14997.0,103.6494,103.6494,103.2019,103.2417,14997.0
2025-05-14 11:10:00,103.82,103.99,103.82,103.97,21283.0,103.2417,103.4107,103.2417,103.3908,21283.0
2025-05-14 11:20:00,103.99,104.15,103.73,103.86,56048.0,103.4107,103.5698,103.1522,103.2814,56048.0
2025-05-14 11:30:00,103.86,104.24,103.83,104.15,21192.0,103.2814,103.6593,103.2516,103.5698,21192.0
2025-05-14 11:40:00,104.15,104.23,104.12,104.18,14688.0,103.5698,103.6494,103.54,103.5997,14688.0
2025-05-14 11:50:00,104.17,104.22,104.13,104.17,13085.0,103.5897,103.6394,103.5499,103.5897,13085.0
2025-05-14 12:00:00,104.23,104.28,104.17,104.27,7579.0,103.6494,103.6991,103.5897,103.6892,7579.0
2025-05-14 12:10:00,104.26,104.3,104.07,104.14,12881.0,103.6792,103.719,103.4903,103.5599,12881.0
2025-05-14 12:20:00,104.14,104.16,104.0,104.02,11617.0,103.5599,103.5798,103.4207,103.4406,11617.0
2025-05-14 12:30:00,104.0,104.04,103.98,103.98,12135.0,103.4207,103.4604,103.4008,103.4008,12135.0
2025-05-14 12:40:00,103.96,104.02,103.91,103.97,8321.0,103.3809,103.4406,103.3312,103.3908,8321.0
2025-05-14 12:50:00,103.98,104.08,103.98,104.06,7807.0,103.4008,103.5002,103.4008,103.4803,7807.0
2025-05-14 13:00:00,104.06,104.09,103.99,104.06,9523.0,103.4803,103.5102,103.4107,103.4803,9523.0
2025-05-14 13:10:00,104.07,104.09,103.95,103.98,8662.0,103.4903,103.5102,103.3709,103.4008,8662.0
2025-05-14 13:20:00,103.97,104.05,103.93,103.97,8684.0,103.3908,103.4704,103.3511,103.3908,8684.0
2025-05-14 13:30:00,103.98,104.01,103.92,103.94,13872.0,103.4008,103.4306,103.3411,103.361,13872.0
2025-05-14 13:40:00,103.95,103.99,103.87,103.91,14179.0,103.3709,103.4107,103.2914,103.3312,14179.0
2025-05-14 13:50:00,103.89,104.1,103.89,104.06,17651.0,103.3113,103.5201,103.3113,103.4803,17651.0
2025-05-14 14:00:00,104.08,104.22,104.08,104.2,7778.0,103.5002,103.6394,103.5002,103.6196,7778.0
2025-05-14 14:10:00,104.2,104.27,104.2,104.27,9467.0,103.6196,103.6892,103.6196,103.6892,9467.0
2025-05-14 14:20:00,104.24,104.31,104.14,104.17,12715.0,103.6593,103.7289,103.5599,103.5897,12715.0
2025-05-14 14:30:00,104.2,104.3,104.14,104.24,12131.0,103.6196,103.719,103.5599,103.6593,12131.0
2025-05-14 14:40:00,104.22,104.33,104.22,104.25,12135.0,103.6394,103.7488,103.6394,103.6693,12135.0
2025-05-14 14:50:00,104.22,104.25,104.13,104.18,9446.0,103.6394,103.6693,103.5499,103.5997,9446.0
2025-05-14 15:00:00,104.17,104.17,104.07,104.14,15444.0,103.5897,103.5897,103.4903,103.5599,15444.0
2025-05-14 15:10:00,104.14,104.16,104.1,104.12,18943.0,103.5599,103.5798,103.5201,103.54,18943.0
2025-05-14 15:20:00,104.12,104.12,103.96,104.0,24980.0,103.54,103.54,103.3809,103.4207,24980.0
2025-05-14 15:30:00,103.99,104.05,103.97,104.0,29675.0,103.4107,103.4704,103.3908,103.4207,29675.0
2025-05-14 15:40:00,103.99,104.06,103.93,104.03,27483.0,103.4107,103.4803,103.3511,103.4505,27483.0
2025-05-14 15:50:00,104.04,104.19,103.71,103.88,139979.0,103.4604,103.6096,103.1323,103.3013,139979.0
2025-05-15 09:30:00,103.97,104.91,103.97,104.83,37842.0,103.3908,104.3256,103.3908,104.246,37842.0
2025-05-15 09:40:00,104.83,105.09,104.75,105.03,13359.0,104.246,104.5046,104.1665,104.4449,13359.0
2025-05-15 09:50:00,105.02,105.13,104.9,105.02,13316.0,104.435,104.5444,104.3157,104.435,13316.0
2025-05-15 10:00:00,105.02,105.17,105.0,105.09,12164.0,104.435,104.5842,104.4151,104.5046,12164.0
2025-05-15 10:10:00,105.08,105.08,104.89,105.01,11514.0,104.4947,104.4947,104.3057,104.425,11514.0
2025-05-15 10:20:00,105.02,105.05,104.91,105.03,12127.0,104.435,104.4648,104.3256,104.4449,12127.0
2025-05-15 10:30:00,105.04,105.17,104.98,105.16,12532.0,104.4549,104.5842,104.3952,104.5742,12532.0
2025-05-15 10:40:00,105.16,105.16,104.86,104.97,9662.0,104.5742,104.5742,104.2759,104.3853,9662.0
2025-05-15 10:50:00,104.96,105.07,104.9,104.97,17339.0,104.3753,104.4847,104.3157,104.3853,17339.0
2025-05-15 11:00:00,104.99,105.13,104.87,105.12,17939.0,104.4052,104.5444,104.2858,104.5344,17939.0
2025-05-15 11:10:00,105.13,105.36,105.11,105.29,22090.0,104.5444,104.7731,104.5245,104.7035,22090.0
2025-05-15 11:20:00,105.31,105.43,105.21,105.21,14184.0,104.7234,104.8427,104.6239,104.6239,14184.0
2025-05-15 11:30:00,105.21,105.33,105.09,105.15,28507.0,104.6239,104.7433,104.5046,104.5643,28507.0
2025-05-15 11:40:00,105.15,105.27,105.13,105.22,8425.0,104.5643,104.6836,104.5444,104.6339,8425.0
2025-05-15 11:50:00,105.19,105.38,105.18,105.33,7592.0,104.604,104.793,104.5941,104.7433,7592.0
2025-05-15 12:00:00,105.33,105.43,105.28,105.43,8971.0,104.7433,104.8427,104.6935,104.8427,8971.0
2025-05-15 12:10:00,105.41,105.43,105.22,105.23,7386.0,104.8228,104.8427,104.6339,104.6438,7386.0
2025-05-15 12:20:00,105.22,105.24,105.05,105.06,9696.0,104.6339,104.6538,104.4648,104.4748,9696.0
2025-05-15 12:30:00,105.07,105.13,104.93,104.96,11303.0,104.4847,104.5444,104.3455,104.3753,11303.0
2025-05-15 12:40:00,104.96,105.02,104.95,104.98,5026.0,104.3753,104.435,104.3654,104.3952,5026.0
2025-05-15 12:50:00,105.0,105.1,104.97,105.1,7400.0,104.4151,104.5145,104.3853,104.5145,7400.0
2025-05-15 13:00:00,105.11,105.15,105.06,105.09,9454.0,104.5245,104.5643,104.4748,104.5046,9454.0
2025-05-15 13:10:00,105.06,105.14,105.06,105.14,5788.0,104.4748,104.5543,104.4748,104.5543,5788.0
2025-05-15 13:20:00,105.17,105.23,105.12,105.14,6894.0,104.5842,104.6438,104.5344,104.5543,6894.0
2025-05-15 13:30:00,105.14,105.19,105.1,105.17,7289.0,104.5543,104.604,104.5145,104.5842,7289.0
2025-05-15 13:40:00,105.17,105.21,105.15,105.2,8520.0,104.5842,104.6239,104.5643,104.614,8520.0
2025-05-15 13:50:00,105.2,105.25,105.15,105.2,7407.0,104.614,104.6637,104.5643,104.614,7407.0
2025-05-15 14:00:00,105.2,105.31,105.11,105.31,15085.0,104.614,104.7234,104.5245,104.7234,15085.0
2025-05-15 14:10:00,105.29,105.45,105.26,105.42,14505.0,104.7035,104.8626,104.6736,104.8328,14505.0
2025-05-15 14:20:00,105.42,105.51,105.41,105.48,11206.0,104.8328,104.9223,104.8228,104.8924,11206.0
2025-05-15 14:30:00,105.52,105.67,105.51,105.64,7985.0,104.9322,105.0814,104.9223,105.0515,7985.0
2025-05-15 14:40:00,105.64,105.65,105.53,105.56,33570.0,105.0515,105.0615,104.9421,104.972,33570.0
2025-05-15 14:50:00,105.57,105.73,105.54,105.71,18457.0,104.9819,105.141,104.9521,105.1211,18457.0
2025-05-15 15:00:00,105.72,105.86,105.69,105.83,14014.0,105.1311,105.2703,105.1013,105.2405,14014.0
2025-05-15 15:10:00,105.82,105.94,105.82,105.91,14038.0,105.2305,105.3499,105.2305,105.32,14038.0
2025-05-15 15:20:00,105.89,105.93,105.83,105.9,38608.0,105.3001,105.3399,105.2405,105.3101,38608.0
2025-05-15 15:30:00,105.91,105.97,105.74,105.74,21946.0,105.32,105.3797,105.151,105.151,21946.0
2025-05-15 15:40:00,105.77,105.8,105.66,105.75,27509.0,105.1808,105.2106,105.0714,105.1609,27509.0
2025-05-15 15:50:00,105.76,105.84,105.6,105.76,137481.0,105.1709,105.2504,105.0118,105.1709,137481.0
2025-05-16 09:30:00,105.72,105.93,105.37,105.73,116722.0,105.1311,105.3399,104.783,105.141,116722.0
2025-05-16 09:40:00,105.74,106.0,105.61,105.89,19286.0,105.151,105.4095,105.0217,105.3001,19286.0
2025-05-16 09:50:00,105.88,106.25,105.88,106.14,34785.0,105.2902,105.6581,105.2902,105.5487,34785.0
2025-05-16 10:00:00,106.1,106.12,105.85,105.85,13600.0,105.509,105.5289,105.2604,105.2604,13600.0
2025-05-16 10:10:00,105.88,105.97,105.72,105.74,20877.0,105.2902,105.3797,105.1311,105.151,20877.0
2025-05-16 10:20:00,105.74,106.01,105.69,105.92,21168.0,105.151,105.4195,105.1013,105.33,21168.0
2025-05-16 10:30:00,105.94,106.23,105.91,106.2,10843.0,105.3499,105.6382,105.32,105.6084,10843.0
2025-05-16 10:40:00,106.22,106.45,106.21,106.34,11080.0,105.6283,105.857,105.6184,105.7476,11080.0
2025-05-16 10:50:00,106.37,106.54,106.37,106.44,14749.0,105.7775,105.9465,105.7775,105.8471,14749.0
2025-05-16 11:00:00,106.46,106.59,106.44,106.45,14486.0,105.867,105.9962,105.8471,105.857,14486.0
2025-05-16 11:10:00,106.5,106.5,106.31,106.39,12561.0,105.9067,105.9067,105.7178,105.7974,12561.0
2025-05-16 11:20:00,106.39,106.48,106.34,106.47,12563.0,105.7974,105.8869,105.7476,105.8769,12563.0
2025-05-16 11:30:00,106.47,106.54,106.4,106.48,14856.0,105.8769,105.9465,105.8073,105.8869,14856.0
2025-05-16 11:40:00,106.47,106.47,106.15,106.2,12780.0,105.8769,105.8769,105.5587,105.6084,12780.0
2025-05-16 11:50:00,106.22,106.44,106.21,106.43,20949.0,105.6283,105.8471,105.6184,105.8371,20949.0
2025-05-16 12:00:00,106.43,106.54,106.43,106.52,8629.0,105.8371,105.9465,105.8371,105.9266,8629.0
2025-05-16 12:10:00,106.53,106.59,106.5,106.54,17469.0,105.9366,105.9962,105.9067,105.9465,17469.0
2025-05-16 12:20:00,106.56,106.73,106.56,106.71,12495.0,105.9664,106.1355,105.9664,106.1156,12495.0
2025-05-16 12:30:00,106.73,106.86,106.72,106.81,10553.0,106.1355,106.2647,106.1255,106.215,10553.0
2025-05-16 12:40:00,106.83,106.86,106.7,106.71,8599.0,106.2349,106.2647,106.1056,106.1156,8599.0
2025-05-16 12:50:00,106.67,106.83,106.67,106.83,9209.0,106.0758,106.2349,106.0758,106.2349,9209.0
2025-05-16 13:00:00,106.83,106.94,106.83,106.84,7450.0,106.2349,106.3443,106.2349,106.2448,7450.0
2025-05-16 13:10:00,106.84,106.88,106.78,106.85,9423.0,106.2448,106.2846,106.1852,106.2548,9423.0
2025-05-16 13:20:00,106.87,106.87,106.77,106.79,11965.0,106.2747,106.2747,106.1752,106.1951,11965.0
2025-05-16 13:30:00,106.8,106.85,106.76,106.81,8723.0,106.2051,106.2548,106.1653,106.215,8723.0
2025-05-16 13:40:00,106.82,106.9,106.79,106.9,9516.0,106.225,106.3045,106.1951,106.3045,9516.0
2025-05-16 13:50:00,106.92,106.96,106.84,106.88,8685.0,106.3244,106.3642,106.2448,106.2846,8685.0
2025-05-16 14:00:00,106.88,106.91,106.83,106.84,8577.0,106.2846,106.3145,106.2349,106.2448,8577.0
2025-05-16 14:10:00,106.83,106.86,106.75,106.82,9187.0,106.2349,106.2647,106.1553,106.225,9187.0
2025-05-16 14:20:00,106.84,106.94,106.82,106.91,14314.0,106.2448,106.3443,106.225,106.3145,14314.0
2025-05-16 14:30:00,106.89,106.96,106.87,106.94,6699.0,106.2946,106.3642,106.2747,106.3443,6699.0
2025-05-16 14:40:00,106.95,107.0,106.89,106.9,9773.0,106.3542,106.404,106.2946,106.3045,9773.0
2025-05-16 14:50:00,106.92,106.96,106.82,106.84,10898.0,106.3244,106.3642,106.225,106.2448,10898.0
2025-05-16 15:00:00,106.85,106.93,106.84,106.92,15522.0,106.2548,106.3343,106.2448,106.3244,15522.0
2025-05-16 15:10:00,106.9,106.96,106.89,106.93,10235.0,106.3045,106.3642,106.2946,106.3343,10235.0
2025-05-16 15:20:00,106.93,106.93,106.78,106.85,30296.0,106.3343,106.3343,106.1852,106.2548,30296.0
2025-05-16 15:30:00,106.87,106.94,106.82,106.82,22641.0,106.2747,106.3443,106.225,106.225,22641.0
2025-05-16 15:40:00,106.82,106.93,106.68,106.86,45938.0,106.225,106.3343,106.0857,106.2647,45938.0
2025-05-16 15:50:00,106.83,107.0,106.76,106.85,312867.0,106.2349,106.404,106.1653,106.2548,312867.0
2025-05-19 09:30:00,106.86,107.17,106.02,107.05,45136.0,106.2647,106.573,105.4294,106.4537,45136.0
2025-05-19 09:40:00,106.98,107.14,106.86,107.06,18231.0,106.3841,106.5432,106.2647,106.4636,18231.0
2025-05-19 09:50:00,107.07,107.22,106.93,107.2,39710.0,106.4736,106.6227,106.3343,106.6028,39710.0
2025-05-19 10:00:00,107.22,107.36,106.97,107.02,34046.0,106.6227,106.762,106.3741,106.4238,34046.0
2025-05-19 10:10:00,107.06,107.06,106.82,106.85,18651.0,106.4636,106.4636,106.225,106.2548,18651.0
2025-05-19 10:20:00,106.87,106.97,106.78,106.96,14504.0,106.2747,106.3741,106.1852,106.3642,14504.0
2025-05-19 10:30:00,106.97,107.06,106.9,106.95,20720.0,106.3741,106.4636,106.3045,106.3542,20720.0
2025-05-19 10:40:00,106.91,106.95,106.8,106.86,14364.0,106.3145,106.3542,106.2051,106.2647,14364.0
2025-05-19 10:50:00,106.88,106.92,106.77,106.77,10927.0,106.2846,106.3244,106.1752,106.1752,10927.0
2025-05-19 11:00:00,106.76,106.99,106.76,106.96,20013.0,106.1653,106.394,106.1653,106.3642,20013.0
2025-05-19 11:10:00,106.98,106.98,106.75,106.83,20907.0,106.3841,106.3841,106.1553,106.2349,20907.0
2025-05-19 11:20:00,106.85,106.86,106.77,106.82,9907.0,106.2548,106.2647,106.1752,106.225,9907.0
2025-05-19 11:30:00,106.84,106.88,106.67,106.74,14110.0,106.2448,106.2846,106.0758,106.1454,14110.0
2025-05-19 11:40:00,106.74,106.88,106.72,106.8,18143.0,106.1454,106.2846,106.1255,106.2051,18143.0
2025-05-19 11:50:00,106.79,106.83,106.74,106.79,13189.0,106.1951,106.2349,106.1454,106.1951,13189.0
2025-05-19 12:00:00,106.79,106.85,106.74,106.85,8576.0,106.1951,106.2548,106.1454,106.2548,8576.0
2025-05-19 12:10:00,106.86,106.9,106.82,106.88,11683.0,106.2647,106.3045,106.225,106.2846,11683.0
2025-05-19 12:20:00,106.87,106.92,106.79,106.85,15142.0,106.2747,106.3244,106.1951,106.2548,15142.0
2025-05-19 12:30:00,106.84,106.96,106.8,106.96,9114.0,106.2448,106.3642,106.2051,106.3642,9114.0
2025-05-19 12:40:00,106.93,107.0,106.92,106.98,13065.0,106.3343,106.404,106.3244,106.3841,13065.0
2025-05-19 12:50:00,106.98,107.01,106.91,106.95,11859.0,106.3841,106.4139,106.3145,106.3542,11859.0
2025-05-19 13:00:00,106.94,107.0,106.85,106.89,10198.0,106.3443,106.404,106.2548,106.2946,10198.0
2025-05-19 13:10:00,106.88,106.94,106.84,106.92,9293.0,106.2846,106.3443,106.2448,106.3244,9293.0
2025-05-19 13:20:00,106.91,107.0,106.86,106.95,20125.0,106.3145,106.404,106.2647,106.3542,20125.0
2025-05-19 13:30:00,106.95,106.98,106.91,106.94,9905.0,106.3542,106.3841,106.3145,106.3443,9905.0
2025-05-19 13:40:00,106.93,106.93,106.81,106.89,10216.0,106.3343,106.3343,106.215,106.2946,10216.0
2025-05-19 13:50:00,106.86,106.87,106.69,106.69,8922.0,106.2647,106.2747,106.0957,106.0957,8922.0
2025-05-19 14:00:00,106.7,106.71,106.55,106.6,11085.0,106.1056,106.1156,105.9565,106.0062,11085.0
2025-05-19 14:10:00,106.58,106.61,106.48,106.51,10427.0,105.9863,106.0161,105.8869,105.9167,10427.0
2025-05-19 14:20:00,106.49,106.55,106.45,106.51,10307.0,105.8968,105.9565,105.857,105.9167,10307.0
2025-05-19 14:30:00,106.52,106.56,106.49,106.55,11257.0,105.9266,105.9664,105.8968,105.9565,11257.0
2025-05-19 14:40:00,106.53,106.59,106.5,106.57,13872.0,105.9366,105.9962,105.9067,105.9764,13872.0
2025-05-19 14:50:00,106.55,106.57,106.46,106.51,13329.0,105.9565,105.9764,105.867,105.9167,13329.0
2025-05-19 15:00:00,106.52,106.55,106.33,106.4,15661.0,105.9266,105.9565,105.7377,105.8073,15661.0
2025-05-19 15:10:00,106.39,106.39,106.17,106.19,20077.0,105.7974,105.7974,105.5786,105.5985,20077.0
2025-05-19 15:20:00,106.18,106.23,106.13,106.18,23021.0,105.5885,105.6382,105.5388,105.5885,23021.0
2025-05-19 15:30:00,106.16,106.24,106.1,106.2,29338.0,105.5686,105.6482,105.509,105.6084,29338.0
2025-05-19 15:40:00,106.19,106.36,106.14,106.31,35635.0,105.5985,105.7675,105.5487,105.7178,35635.0
2025-05-19 15:50:00,106.34,106.51,106.3,106.4,109232.0,105.7476,105.9167,105.7079,105.8073,109232.0
2025-05-20 09:30:00,106.35,106.7,105.56,106.25,27482.0,105.7576,106.1056,104.972,105.6581,27482.0
2025-05-20 09:40:00,106.2,106.36,106.13,106.14,7662.0,105.6084,105.7675,105.5388,105.5487,7662.0
2025-05-20 09:50:00,106.13,106.18,106.02,106.15,9392.0,105.5388,105.5885,105.4294,105.5587,9392.0
2025-05-20 10:00:00,106.1,106.2,105.81,105.81,37695.0,105.509,105.6084,105.2206,105.2206,37695.0
2025-05-20 10:10:00,105.8,105.9,105.66,105.83,23773.0,105.2106,105.3101,105.0714,105.2405,23773.0
2025-05-20 10:20:00,105.81,105.93,105.64,105.64,25872.0,105.2206,105.3399,105.0515,105.0515,25872.0
2025-05-20 10:30:00,105.64,105.68,105.4,105.54,10947.0,105.0515,105.0913,104.8129,104.9521,10947.0
2025-05-20 10:40:00,105.56,105.72,105.56,105.63,8637.0,104.972,105.1311,104.972,105.0416,8637.0
2025-05-20 10:50:00,105.64,105.72,105.54,105.56,8784.0,105.0515,105.1311,104.9521,104.972,8784.0
2025-05-20 11:00:00,105.54,105.69,105.51,105.61,27843.0,104.9521,105.1013,104.9223,105.0217,27843.0
2025-05-20 11:10:00,105.63,105.75,105.6,105.7,29053.0,105.0416,105.1609,105.0118,105.1112,29053.0
2025-05-20 11:20:00,105.66,105.66,105.49,105.57,9089.0,105.0714,105.0714,104.9024,104.9819,9089.0
2025-05-20 11:30:00,105.59,105.61,105.4,105.43,15453.0,105.0018,105.0217,104.8129,104.8427,15453.0
2025-05-20 11:40:00,105.42,105.44,105.33,105.39,16687.0,104.8328,104.8526,104.7433,104.8029,16687.0
2025-05-20 11:50:00,105.39,105.72,105.37,105.65,39139.0,104.8029,105.1311,104.783,105.0615,39139.0
2025-05-20 12:00:00,105.65,105.72,105.6,105.62,14550.0,105.0615,105.1311,105.0118,105.0316,14550.0
2025-05-20 12:10:00,105.6,105.7,105.57,105.62,12766.0,105.0118,105.1112,104.9819,105.0316,12766.0
2025-05-20 12:20:00,105.61,105.67,105.51,105.52,12454.0,105.0217,105.0814,104.9223,104.9322,12454.0
2025-05-20 12:30:00,105.52,105.66,105.52,105.61,9031.0,104.9322,105.0714,104.9322,105.0217,9031.0
2025-05-20 12:40:00,105.62,105.65,105.57,105.63,7167.0,105.0316,105.0615,104.9819,105.0416,7167.0
2025-05-20 12:50:00,105.63,105.65,105.56,105.6,16621.0,105.0416,105.0615,104.972,105.0118,16621.0
2025-05-20 13:00:00,105.59,105.64,105.59,105.62,15269.0,105.0018,105.0515,105.0018,105.0316,15269.0
2025-05-20 13:10:00,105.62,105.78,105.6,105.76,21786.0,105.0316,105.1908,105.0118,105.1709,21786.0
2025-05-20 13:20:00,105.77,105.77,105.65,105.68,12022.0,105.1808,105.1808,105.0615,105.0913,12022.0
2025-05-20 13:30:00,105.68,105.77,105.66,105.68,15555.0,105.0913,105.1808,105.0714,105.0913,15555.0
2025-05-20 13:40:00,105.7,105.71,105.58,105.6,13248.0,105.1112,105.1211,104.9919,105.0118,13248.0
2025-05-20 13:50:00,105.59,105.63,105.55,105.62,9635.0,105.0018,105.0416,104.962,105.0316,9635.0
2025-05-20 14:00:00,105.61,105.62,105.53,105.55,12511.0,105.0217,105.0316,104.9421,104.962,12511.0
2025-05-20 14:10:00,105.57,105.57,105.49,105.5,14065.0,104.9819,104.9819,104.9024,104.9123,14065.0
2025-05-20 14:20:00,105.51,105.55,105.31,105.43,18320.0,104.9223,104.962,104.7234,104.8427,18320.0
2025-05-20 14:30:00,105.43,105.57,105.37,105.54,32548.0,104.8427,104.9819,104.783,104.9521,32548.0
2025-05-20 14:40:00,105.53,105.55,105.5,105.54,12337.0,104.9421,104.962,104.9123,104.9521,12337.0
2025-05-20 14:50:00,105.55,105.58,105.48,105.5,13704.0,104.962,104.9919,104.8924,104.9123,13704.0
2025-05-20 15:00:00,105.52,105.52,105.33,105.48,17764.0,104.9322,104.9322,104.7433,104.8924,17764.0
2025-05-20 15:10:00,105.48,105.52,105.43,105.5,22846.0,104.8924,104.9322,104.8427,104.9123,22846.0
2025-05-20 15:20:00,105.5,105.65,105.5,105.6,22940.0,104.9123,105.0615,104.9123,105.0118,22940.0
2025-05-20 15:30:00,105.62,105.75,105.59,105.7,32393.0,105.0316,105.1609,105.0018,105.1112,32393.0
2025-05-20 15:40:00,105.7,105.76,105.63,105.64,22577.0,105.1112,105.1709,105.0416,105.0515,22577.0
2025-05-20 15:50:00,105.6,105.73,105.49,105.62,157078.0,105.0118,105.141,104.9024,105.0316,157078.0
2025-05-21 09:30:00,104.76,104.91,104.48,104.63,29878.0,104.76,104.91,104.48,104.63,29878.0
2025-05-21 09:40:00,104.63,104.73,104.55,104.73,20383.0,104.63,104.73,104.55,104.73,20383.0
2025-05-21 09:50:00,104.69,104.75,104.49,104.74,19852.0,104.69,104.75,104.49,104.74,19852.0
2025-05-21 10:00:00,104.75,104.96,104.75,104.81,15551.0,104.75,104.96,104.75,104.81,15551.0
2025-05-21 10:10:00,104.78,104.79,104.56,104.62,17495.0,104.78,104.79,104.56,104.62,17495.0
2025-05-21 10:20:00,104.61,104.68,104.32,104.34,14210.0,104.61,104.68,104.32,104.34,14210.0
2025-05-21 10:30:00,104.33,104.38,104.17,104.27,15104.0,104.33,104.38,104.17,104.27,15104.0
2025-05-21 10:40:00,104.31,104.35,103.91,104.02,15187.0,104.31,104.35,103.91,104.02,15187.0
2025-05-21 10:50:00,104.05,104.15,103.98,104.11,12721.0,104.05,104.15,103.98,104.11,12721.0
2025-05-21 11:00:00,104.11,104.24,104.02,104.23,18152.0,104.11,104.24,104.02,104.23,18152.0
2025-05-21 11:10:00,104.22,104.31,104.08,104.1,16933.0,104.22,104.31,104.08,104.1,16933.0
2025-05-21 11:20:00,104.09,104.16,104.0,104.0,21575.0,104.09,104.16,104.0,104.0,21575.0
2025-05-21 11:30:00,104.01,104.07,103.96,104.05,21601.0,104.01,104.07,103.96,104.05,21601.0
2025-05-21 11:40:00,104.06,104.09,103.83,103.83,63811.0,104.06,104.09,103.83,103.83,63811.0
2025-05-21 11:50:00,103.85,104.01,103.83,103.96,12100.0,103.85,104.01,103.83,103.96,12100.0
2025-05-21 12:00:00,103.97,103.97,103.82,103.83,7267.0,103.97,103.97,103.82,103.83,7267.0
2025-05-21 12:10:00,103.83,104.1,103.81,104.09,64899.0,103.83,104.1,103.81,104.09,64899.0
2025-05-21 12:20:00,104.07,104.07,103.94,104.03,8397.0,104.07,104.07,103.94,104.03,8397.0
2025-05-21 12:30:00,104.03,104.13,104.02,104.05,17429.0,104.03,104.13,104.02,104.05,17429.0
2025-05-21 12:40:00,104.07,104.36,104.06,104.33,33068.0,104.07,104.36,104.06,104.33,33068.0
2025-05-21 12:50:00,104.34,104.36,104.21,104.23,19784.0,104.34,104.36,104.21,104.23,19784.0
2025-05-21 13:00:00,104.22,104.34,104.2,104.22,17757.0,104.22,104.34,104.2,104.22,17757.0
2025-05-21 13:10:00,104.23,104.24,103.82,103.91,33835.0,104.23,104.24,103.82,103.91,33835.0
2025-05-21 13:20:00,103.89,103.89,103.48,103.55,41769.0,103.89,103.89,103.48,103.55,41769.0
2025-05-21 13:30:00,103.51,103.89,103.47,103.89,36465.0,103.51,103.89,103.47,103.89,36465.0
2025-05-21 13:40:00,103.85,103.91,103.66,103.8,52645.0,103.85,103.91,103.66,103.8,52645.0
2025-05-21 13:50:00,103.81,103.9,103.75,103.76,10727.0,103.81,103.9,103.75,103.76,10727.0
2025-05-21 14:00:00,103.78,103.8,103.66,103.7,19162.0,103.78,103.8,103.66,103.7,19162.0
2025-05-21 14:10:00,103.7,103.78,103.61,103.7,22663.0,103.7,103.78,103.61,103.7,22663.0
2025-05-21 14:20:00,103.69,103.84,103.66,103.83,17481.0,103.69,103.84,103.66,103.83,17481.0
2025-05-21 14:30:00,103.81,103.91,103.76,103.78,16371.0,103.81,103.91,103.76,103.78,16371.0
2025-05-21 14:40:00,103.78,103.82,103.65,103.65,18941.0,103.78,103.82,103.65,103.65,18941.0
2025-05-21 14:50:00,103.66,103.69,103.57,103.63,15005.0,103.66,103.69,103.57,103.63,15005.0
2025-05-21 15:00:00,103.65,103.72,103.61,103.63,25355.0,103.65,103.72,103.61,103.63,25355.0
2025-05-21 15:10:00,103.61,103.78,103.54,103.77,28925.0,103.61,103.78,103.54,103.77,28925.0
2025-05-21 15:20:00,103.77,103.82,103.64,103.66,44873.0,103.77,103.82,103.64,103.66,44873.0
2025-05-21 15:30:00,103.66,103.82,103.62,103.8,51326.0,103.66,103.82,103.62,103.8,51326.0
2025-05-21 15:40:00,103.79,103.83,103.71,103.73,56220.0,103.79,103.83,103.71,103.73,56220.0
2025-05-21 15:50:00,103.71,103.84,103.51,103.51,225136.0,103.71,103.84,103.51,103.51,225136.0
2025-05-22 09:30:00,103.5,103.89,102.67,103.55,27404.0,103.5,103.89,102.67,103.55,27404.0
2025-05-22 09:40:00,103.55,103.56,102.95,103.04,12545.0,103.55,103.56,102.95,103.04,12545.0
2025-05-22 09:50:00,103.04,103.07,102.61,102.65,12117.0,103.04,103.07,102.61,102.65,12117.0
2025-05-22 10:00:00,102.65,102.75,102.58,102.68,17332.0,102.65,102.75,102.58,102.68,17332.0
2025-05-22 10:10:00,102.63,102.64,102.47,102.56,11453.0,102.63,102.64,102.47,102.56,11453.0
2025-05-22 10:20:00,102.56,102.58,102.3,102.3,61364.0,102.56,102.58,102.3,102.3,61364.0
2025-05-22 10:30:00,102.23,102.23,101.96,102.02,13782.0,102.23,102.23,101.96,102.02,13782.0
2025-05-22 10:40:00,102.05,102.26,102.05,102.21,9628.0,102.05,102.26,102.05,102.21,9628.0
2025-05-22 10:50:00,102.23,102.49,102.23,102.46,12383.0,102.23,102.49,102.23,102.46,12383.0
2025-05-22 11:00:00,102.47,102.53,102.43,102.53,6464.0,102.47,102.53,102.43,102.53,6464.0
2025-05-22 11:10:00,102.5,102.55,102.4,102.55,11587.0,102.5,102.55,102.4,102.55,11587.0
2025-05-22 11:20:00,102.53,102.7,102.52,102.57,13562.0,102.53,102.7,102.52,102.57,13562.0
2025-05-22 11:30:00,102.52,102.91,102.52,102.83,7075.0,102.52,102.91,102.52,102.83,7075.0
2025-05-22 11:40:00,102.83,102.88,102.77,102.82,5996.0,102.83,102.88,102.77,102.82,5996.0
2025-05-22 11:50:00,102.85,102.96,102.81,102.9,7599.0,102.85,102.96,102.81,102.9,7599.0
2025-05-22 12:00:00,102.9,102.9,102.78,102.87,4482.0,102.9,102.9,102.78,102.87,4482.0
2025-05-22 12:10:00,102.86,103.02,102.85,102.89,4530.0,102.86,103.02,102.85,102.89,4530.0
2025-05-22 12:20:00,102.8,102.8,102.68,102.73,5561.0,102.8,102.8,102.68,102.73,5561.0
2025-05-22 12:30:00,102.72,102.77,102.66,102.69,6599.0,102.72,102.77,102.66,102.69,6599.0
2025-05-22 12:40:00,102.69,102.75,102.56,102.59,5601.0,102.69,102.75,102.56,102.59,5601.0
2025-05-22 12:50:00,102.54,102.6,102.49,102.54,13099.0,102.54,102.6,102.49,102.54,13099.0
2025-05-22 13:00:00,102.54,102.56,102.49,102.52,9134.0,102.54,102.56,102.49,102.52,9134.0
2025-05-22 13:10:00,102.51,102.69,102.51,102.69,5101.0,102.51,102.69,102.51,102.69,5101.0
2025-05-22 13:20:00,102.67,102.86,102.64,102.79,7022.0,102.67,102.86,102.64,102.79,7022.0
2025-05-22 13:30:00,102.78,102.87,102.76,102.82,6833.0,102.78,102.87,102.76,102.82,6833.0
2025-05-22 13:40:00,102.79,102.79,102.73,102.73,3088.0,102.79,102.79,102.73,102.73,3088.0
2025-05-22 13:50:00,102.79,102.8,102.72,102.74,7419.0,102.79,102.8,102.72,102.74,7419.0
2025-05-22 14:00:00,102.7,102.76,102.69,102.73,9390.0,102.7,102.76,102.69,102.73,9390.0
2025-05-22 14:10:00,102.73,102.82,102.72,102.8,7607.0,102.73,102.82,102.72,102.8,7607.0
2025-05-22 14:20:00,102.79,102.85,102.73,102.83,9713.0,102.79,102.85,102.73,102.83,9713.0
2025-05-22 14:30:00,102.81,102.86,102.68,102.68,7539.0,102.81,102.86,102.68,102.68,7539.0
2025-05-22 14:40:00,102.68,102.74,102.65,102.67,8078.0,102.68,102.74,102.65,102.67,8078.0
2025-05-22 14:50:00,102.66,102.78,102.65,102.74,17982.0,102.66,102.78,102.65,102.74,17982.0
2025-05-22 15:00:00,102.75,102.84,102.74,102.83,15738.0,102.75,102.84,102.74,102.83,15738.0
2025-05-22 15:10:00,102.83,102.86,102.76,102.83,31597.0,102.83,102.86,102.76,102.83,31597.0
2025-05-22 15:20:00,102.85,103.12,102.84,103.09,28384.0,102.85,103.12,102.84,103.09,28384.0
2025-05-22 15:30:00,103.09,103.14,102.95,103.12,50081.0,103.09,103.14,102.95,103.12,50081.0
2025-05-22 15:40:00,103.13,103.14,102.88,102.9,55321.0,103.13,103.14,102.88,102.9,55321.0
2025-05-22 15:50:00,102.97,102.97,102.37,102.45,138431.0,102.97,102.97,102.37,102.45,138431.0
2025-05-23 09:30:00,102.0,102.48,101.81,101.99,25803.0,102.0,102.48,101.81,101.99,25803.0
2025-05-23 09:40:00,101.95,102.01,101.79,101.95,18111.0,101.95,102.01,101.79,101.95,18111.0
2025-05-23 09:50:00,101.94,101.98,101.71,101.8,12979.0,101.94,101.98,101.71,101.8,12979.0
2025-05-23 10:00:00,101.82,102.13,101.8,101.86,13021.0,101.82,102.13,101.8,101.86,13021.0
2025-05-23 10:10:00,101.84,101.99,101.68,101.71,15387.0,101.84,101.99,101.68,101.71,15387.0
2025-05-23 10:20:00,101.71,101.92,101.67,101.9,11274.0,101.71,101.92,101.67,101.9,11274.0
2025-05-23 10:30:00,101.9,102.09,101.88,102.05,9919.0,101.9,102.09,101.88,102.05,9919.0
2025-05-23 10:40:00,102.06,102.23,102.01,102.18,9126.0,102.06,102.23,102.01,102.18,9126.0
2025-05-23 10:50:00,102.19,102.21,102.08,102.18,10658.0,102.19,102.21,102.08,102.18,10658.0
2025-05-23 11:00:00,102.17,102.29,102.13,102.29,14102.0,102.17,102.29,102.13,102.29,14102.0
2025-05-23 11:10:00,102.31,102.43,102.2,102.42,11986.0,102.31,102.43,102.2,102.42,11986.0
2025-05-23 11:20:00,102.42,102.56,102.42,102.49,11969.0,102.42,102.56,102.42,102.49,11969.0
2025-05-23 11:30:00,102.48,102.66,102.44,102.62,11478.0,102.48,102.66,102.44,102.62,11478.0
2025-05-23 11:40:00,102.63,102.68,102.54,102.68,9801.0,102.63,102.68,102.54,102.68,9801.0
2025-05-23 11:50:00,102.69,102.69,102.52,102.57,20465.0,102.69,102.69,102.52,102.57,20465.0
2025-05-23 12:00:00,102.58,102.62,102.45,102.47,8941.0,102.58,102.62,102.45,102.47,8941.0
2025-05-23 12:10:00,102.49,102.63,102.46,102.58,9953.0,102.49,102.63,102.46,102.58,9953.0
2025-05-23 12:20:00,102.56,102.75,102.56,102.65,11029.0,102.56,102.75,102.56,102.65,11029.0
2025-05-23 12:30:00,102.67,102.67,102.56,102.6,11827.0,102.67,102.67,102.56,102.6,11827.0
2025-05-23 12:40:00,102.58,102.64,102.53,102.62,11707.0,102.58,102.64,102.53,102.62,11707.0
2025-05-23 12:50:00,102.61,102.61,102.46,102.47,10264.0,102.61,102.61,102.46,102.47,10264.0
2025-05-23 13:00:00,102.47,102.53,102.46,102.49,15292.0,102.47,102.53,102.46,102.49,15292.0
2025-05-23 13:10:00,102.48,102.63,102.48,102.59,51076.0,102.48,102.63,102.48,102.59,51076.0
2025-05-23 13:20:00,102.58,102.78,102.58,102.78,17489.0,102.58,102.78,102.58,102.78,17489.0
2025-05-23 13:30:00,102.77,102.83,102.73,102.83,12037.0,102.77,102.83,102.73,102.83,12037.0
2025-05-23 13:40:00,102.82,102.84,102.77,102.84,6407.0,102.82,102.84,102.77,102.84,6407.0
2025-05-23 13:50:00,102.85,102.87,102.7,102.71,10450.0,102.85,102.87,102.7,102.71,10450.0
2025-05-23 14:00:00,102.7,102.91,102.7,102.84,8096.0,102.7,102.91,102.7,102.84,8096.0
2025-05-23 14:10:00,102.82,102.85,102.73,102.73,14846.0,102.82,102.85,102.73,102.73,14846.0
2025-05-23 14:20:00,102.73,102.83,102.67,102.75,9027.0,102.73,102.83,102.67,102.75,9027.0
2025-05-23 14:30:00,102.75,102.89,102.75,102.82,8814.0,102.75,102.89,102.75,102.82,8814.0
2025-05-23 14:40:00,102.87,102.9,102.83,102.86,13770.0,102.87,102.9,102.83,102.86,13770.0
2025-05-23 14:50:00,102.88,102.91,102.79,102.84,7421.0,102.88,102.91,102.79,102.84,7421.0
2025-05-23 15:00:00,102.84,102.85,102.77,102.83,12969.0,102.84,102.85,102.77,102.83,12969.0
2025-05-23 15:10:00,102.83,102.86,102.72,102.72,11531.0,102.83,102.86,102.72,102.72,11531.0
2025-05-23 15:20:00,102.71,102.71,102.58,102.59,11360.0,102.71,102.71,102.58,102.59,11360.0
2025-05-23 15:30:00,102.6,102.69,102.55,102.68,18577.0,102.6,102.69,102.55,102.68,18577.0
2025-05-23 15:40:00,102.68,102.73,102.64,102.69,23914.0,102.68,102.73,102.64,102.69,23914.0
2025-05-23 15:50:00,102.65,102.7,102.39,102.55,118080.0,102.65,102.7,102.39,102.55,118080.0
2025-05-27 09:30:00,102.99,103.1,102.36,102.73,32091.0,102.99,103.1,102.36,102.73,32091.0
2025-05-27 09:40:00,102.67,103.04,102.66,102.95,14446.0,102.67,103.04,102.66,102.95,14446.0
2025-05-27 09:50:00,102.88,103.12,102.84,103.03,31685.0,102.88,103.12,102.84,103.03,31685.0
2025-05-27 10:00:00,103.03,103.1,102.95,102.98,17684.0,103.03,103.1,102.95,102.98,17684.0
2025-05-27 10:10:00,103.02,103.11,102.9,103.11,15972.0,103.02,103.11,102.9,103.11,15972.0
2025-05-27 10:20:00,103.15,103.34,103.14,103.26,18931.0,103.15,103.34,103.14,103.26,18931.0
2025-05-27 10:30:00,103.24,103.32,103.02,103.06,18779.0,103.24,103.32,103.02,103.06,18779.0
2025-05-27 10:40:00,103.04,103.33,103.01,103.27,10306.0,103.04,103.33,103.01,103.27,10306.0
2025-05-27 10:50:00,103.27,103.35,103.26,103.31,9257.0,103.27,103.35,103.26,103.31,9257.0
2025-05-27 11:00:00,103.3,103.35,103.12,103.13,9173.0,103.3,103.35,103.12,103.13,9173.0
2025-05-27 11:10:00,103.13,103.2,103.1,103.16,11245.0,103.13,103.2,103.1,103.16,11245.0
2025-05-27 11:20:00,103.13,103.24,103.04,103.21,15311.0,103.13,103.24,103.04,103.21,15311.0
2025-05-27 11:30:00,103.22,103.3,103.19,103.25,11568.0,103.22,103.3,103.19,103.25,11568.0
2025-05-27 11:40:00,103.27,103.28,103.19,103.19,5365.0,103.27,103.28,103.19,103.19,5365.0
2025-05-27 11:50:00,103.18,103.28,103.13,103.13,18902.0,103.18,103.28,103.13,103.13,18902.0
2025-05-27 12:00:00,103.15,103.32,103.1,103.23,9510.0,103.15,103.32,103.1,103.23,9510.0
2025-05-27 12:10:00,103.24,103.24,103.0,103.05,7819.0,103.24,103.24,103.0,103.05,7819.0
2025-05-27 12:20:00,103.04,103.08,103.0,103.0,7819.0,103.04,103.08,103.0,103.0,7819.0
2025-05-27 12:30:00,103.01,103.09,102.96,103.09,10675.0,103.01,103.09,102.96,103.09,10675.0
2025-05-27 12:40:00,103.1,103.16,103.04,103.05,8645.0,103.1,103.16,103.04,103.05,8645.0
2025-05-27 12:50:00,103.06,103.15,103.03,103.11,14326.0,103.06,103.15,103.03,103.11,14326.0
2025-05-27 13:00:00,103.15,103.16,103.06,103.07,10394.0,103.15,103.16,103.06,103.07,10394.0
2025-05-27 13:10:00,103.08,103.1,103.01,103.09,13453.0,103.08,103.1,103.01,103.09,13453.0
2025-05-27 13:20:00,103.12,103.16,103.05,103.07,14056.0,103.12,103.16,103.05,103.07,14056.0
2025-05-27 13:30:00,103.09,103.17,103.06,103.15,12921.0,103.09,103.17,103.06,103.15,12921.0
2025-05-27 13:40:00,103.15,103.2,103.12,103.19,9484.0,103.15,103.2,103.12,103.19,9484.0
2025-05-27 13:50:00,103.2,103.35,103.19,103.34,12167.0,103.2,103.35,103.19,103.34,12167.0
2025-05-27 14:00:00,103.34,103.39,103.27,103.36,15119.0,103.34,103.39,103.27,103.36,15119.0
2025-05-27 14:10:00,103.35,103.45,103.34,103.36,14160.0,103.35,103.45,103.34,103.36,14160.0
2025-05-27 14:20:00,103.36,103.39,103.33,103.34,10812.0,103.36,103.39,103.33,103.34,10812.0
2025-05-27 14:30:00,103.33,103.37,103.33,103.35,9637.0,103.33,103.37,103.33,103.35,9637.0
2025-05-27 14:40:00,103.36,103.42,103.31,103.38,13059.0,103.36,103.42,103.31,103.38,13059.0
2025-05-27 14:50:00,103.37,103.38,103.28,103.32,31088.0,103.37,103.38,103.28,103.32,31088.0
2025-05-27 15:00:00,103.31,103.41,103.26,103.32,26664.0,103.31,103.41,103.26,103.32,26664.0
2025-05-27 15:10:00,103.31,103.37,103.31,103.34,17075.0,103.31,103.37,103.31,103.34,17075.0
2025-05-27 15:20:00,103.34,103.36,103.26,103.33,19454.0,103.34,103.36,103.26,103.33,19454.0
2025-05-27 15:30:00,103.33,103.4,103.3,103.37,24761.0,103.33,103.4,103.3,103.37,24761.0
2025-05-27 15:40:00,103.37,103.37,103.22,103.23,25524.0,103.37,103.37,103.22,103.23,25524.0
2025-05-27 15:50:00,103.25,103.45,103.21,103.4,142020.0,103.25,103.45,103.21,103.4,142020.0
2025-05-28 09:30:00,103.14,103.59,103.14,103.54,30955.0,103.14,103.59,103.14,103.54,30955.0
2025-05-28 09:40:00,103.53,103.81,103.5,103.68,15682.0,103.53,103.81,103.5,103.68,15682.0
2025-05-28 09:50:00,103.7,103.88,103.55,103.86,21156.0,103.7,103.88,103.55,103.86,21156.0
2025-05-28 10:00:00,103.86,103.88,103.34,103.4,18543.0,103.86,103.88,103.34,103.4,18543.0
2025-05-28 10:10:00,103.39,103.39,103.14,103.26,11123.0,103.39,103.39,103.14,103.26,11123.0
2025-05-28 10:20:00,103.25,103.42,103.25,103.36,10001.0,103.25,103.42,103.25,103.36,10001.0
2025-05-28 10:30:00,103.36,103.4,103.16,103.19,10157.0,103.36,103.4,103.16,103.19,10157.0
2025-05-28 10:40:00,103.15,103.22,103.13,103.16,8984.0,103.15,103.22,103.13,103.16,8984.0
2025-05-28 10:50:00,103.16,103.16,103.03,103.08,17195.0,103.16,103.16,103.03,103.08,17195.0
2025-05-28 11:00:00,103.07,103.11,102.83,102.84,10808.0,103.07,103.11,102.83,102.84,10808.0
2025-05-28 11:10:00,102.85,102.94,102.81,102.91,14464.0,102.85,102.94,102.81,102.91,14464.0
2025-05-28 11:20:00,102.92,102.94,102.81,102.81,8602.0,102.92,102.94,102.81,102.81,8602.0
2025-05-28 11:30:00,102.8,102.82,102.63,102.77,9059.0,102.8,102.82,102.63,102.77,9059.0
2025-05-28 11:40:00,102.8,102.88,102.73,102.85,8316.0,102.8,102.88,102.73,102.85,8316.0
2025-05-28 11:50:00,102.86,102.94,102.83,102.86,6421.0,102.86,102.94,102.83,102.86,6421.0
2025-05-28 12:00:00,102.87,102.96,102.7,102.72,60474.0,102.87,102.96,102.7,102.72,60474.0
2025-05-28 12:10:00,102.72,102.83,102.68,102.8,5289.0,102.72,102.83,102.68,102.8,5289.0
2025-05-28 12:20:00,102.8,102.85,102.74,102.82,6135.0,102.8,102.85,102.74,102.82,6135.0
2025-05-28 12:30:00,102.8,102.87,102.73,102.85,6689.0,102.8,102.87,102.73,102.85,6689.0
2025-05-28 12:40:00,102.83,102.92,102.79,102.9,9408.0,102.83,102.92,102.79,102.9,9408.0
2025-05-28 12:50:00,102.9,102.93,102.79,102.82,6012.0,102.9,102.93,102.79,102.82,6012.0
2025-05-28 13:00:00,102.84,102.91,102.84,102.89,6690.0,102.84,102.91,102.84,102.89,6690.0
2025-05-28 13:10:00,102.88,103.05,102.88,103.01,19077.0,102.88,103.05,102.88,103.01,19077.0
2025-05-28 13:20:00,103.03,103.03,102.91,102.92,14307.0,103.03,103.03,102.91,102.92,14307.0
2025-05-28 13:30:00,102.92,102.94,102.75,102.77,10545.0,102.92,102.94,102.75,102.77,10545.0
2025-05-28 13:40:00,102.77,102.78,102.67,102.74,11299.0,102.77,102.78,102.67,102.74,11299.0
2025-05-28 13:50:00,102.75,102.79,102.68,102.7,8477.0,102.75,102.79,102.68,102.7,8477.0
2025-05-28 14:00:00,102.7,102.79,102.65,102.66,11500.0,102.7,102.79,102.65,102.66,11500.0
2025-05-28 14:10:00,102.67,102.72,102.64,102.66,7643.0,102.67,102.72,102.64,102.66,7643.0
2025-05-28 14:20:00,102.65,102.72,102.61,102.7,8499.0,102.65,102.72,102.61,102.7,8499.0
2025-05-28 14:30:00,102.72,102.77,102.69,102.69,7990.0,102.72,102.77,102.69,102.69,7990.0
2025-05-28 14:40:00,102.7,102.7,102.58,102.58,6606.0,102.7,102.7,102.58,102.58,6606.0
2025-05-28 14:50:00,102.6,102.62,102.31,102.52,15472.0,102.6,102.62,102.31,102.52,15472.0
2025-05-28 15:00:00,102.49,102.6,102.48,102.53,8916.0,102.49,102.6,102.48,102.53,8916.0
2025-05-28 15:10:00,102.54,102.56,102.37,102.46,17461.0,102.54,102.56,102.37,102.46,17461.0
2025-05-28 15:20:00,102.45,102.46,102.32,102.34,26261.0,102.45,102.46,102.32,102.34,26261.0
2025-05-28 15:30:00,102.35,102.37,102.23,102.24,40092.0,102.35,102.37,102.23,102.24,40092.0
2025-05-28 15:40:00,102.25,102.25,102.06,102.06,33035.0,102.25,102.25,102.06,102.06,33035.0
2025-05-28 15:50:00,102.01,102.07,101.88,101.99,114061.0,102.01,102.07,101.88,101.99,114061.0
2025-05-29 09:30:00,102.22,102.39,101.99,102.36,39874.0,102.22,102.39,101.99,102.36,39874.0
2025-05-29 09:40:00,102.42,102.42,102.15,102.22,14169.0,102.42,102.42,102.15,102.22,14169.0
2025-05-29 09:50:00,102.25,102.33,102.08,102.32,8875.0,102.25,102.33,102.08,102.32,8875.0
2025-05-29 10:00:00,102.3,102.42,102.16,102.18,17005.0,102.3,102.42,102.16,102.18,17005.0
2025-05-29 10:10:00,102.18,102.23,102.02,102.05,18209.0,102.18,102.23,102.02,102.05,18209.0
2025-05-29 10:20:00,102.09,102.49,102.09,102.45,12520.0,102.09,102.49,102.09,102.45,12520.0
2025-05-29 10:30:00,102.43,102.43,102.21,102.28,13304.0,102.43,102.43,102.21,102.28,13304.0
2025-05-29 10:40:00,102.29,102.29,102.14,102.16,19319.0,102.29,102.29,102.14,102.16,19319.0
2025-05-29 10:50:00,102.18,102.2,102.08,102.17,8074.0,102.18,102.2,102.08,102.17,8074.0
2025-05-29 11:00:00,102.18,102.31,102.08,102.28,10897.0,102.18,102.31,102.08,102.28,10897.0
2025-05-29 11:10:00,102.24,102.41,102.24,102.33,13396.0,102.24,102.41,102.24,102.33,13396.0
2025-05-29 11:20:00,102.31,102.47,102.31,102.43,6661.0,102.31,102.47,102.31,102.43,6661.0
2025-05-29 11:30:00,102.44,102.44,102.15,102.19,10452.0,102.44,102.44,102.15,102.19,10452.0
2025-05-29 11:40:00,102.16,102.25,102.15,102.17,7532.0,102.16,102.25,102.15,102.17,7532.0
2025-05-29 11:50:00,102.18,102.3,101.99,102.05,11282.0,102.18,102.3,101.99,102.05,11282.0
2025-05-29 12:00:00,102.02,102.22,101.92,102.17,9881.0,102.02,102.22,101.92,102.17,9881.0
2025-05-29 12:10:00,102.18,102.38,102.14,102.34,7367.0,102.18,102.38,102.14,102.34,7367.0
2025-05-29 12:20:00,102.38,102.39,102.29,102.34,4461.0,102.38,102.39,102.29,102.34,4461.0
2025-05-29 12:30:00,102.34,102.39,102.3,102.34,8842.0,102.34,102.39,102.3,102.34,8842.0
2025-05-29 12:40:00,102.35,102.39,102.29,102.29,13696.0,102.35,102.39,102.29,102.29,13696.0
2025-05-29 12:50:00,102.31,102.43,102.25,102.39,22513.0,102.31,102.43,102.25,102.39,22513.0
2025-05-29 13:00:00,102.39,102.53,102.38,102.44,8581.0,102.39,102.53,102.38,102.44,8581.0
2025-05-29 13:10:00,102.4,102.51,102.39,102.41,12224.0,102.4,102.51,102.39,102.41,12224.0
2025-05-29 13:20:00,102.43,102.49,102.38,102.44,13013.0,102.43,102.49,102.38,102.44,13013.0
2025-05-29 13:30:00,102.44,102.59,102.42,102.59,7715.0,102.44,102.59,102.42,102.59,7715.0
2025-05-29 13:40:00,102.59,102.7,102.56,102.7,8027.0,102.59,102.7,102.56,102.7,8027.0
2025-05-29 13:50:00,102.69,102.77,102.69,102.72,6015.0,102.69,102.77,102.69,102.72,6015.0
2025-05-29 14:00:00,102.72,102.82,102.71,102.74,10103.0,102.72,102.82,102.71,102.74,10103.0
2025-05-29 14:10:00,102.73,102.78,102.68,102.73,23054.0,102.73,102.78,102.68,102.73,23054.0
2025-05-29 14:20:00,102.73,102.88,102.68,102.83,7658.0,102.73,102.88,102.68,102.83,7658.0
2025-05-29 14:30:00,102.84,102.92,102.79,102.86,11518.0,102.84,102.92,102.79,102.86,11518.0
2025-05-29 14:40:00,102.88,102.99,102.87,102.95,7490.0,102.88,102.99,102.87,102.95,7490.0
2025-05-29 14:50:00,102.97,102.98,102.83,102.91,10756.0,102.97,102.98,102.83,102.91,10756.0
2025-05-29 15:00:00,102.88,102.95,102.83,102.85,34502.0,102.88,102.95,102.83,102.85,34502.0
2025-05-29 15:10:00,102.87,102.98,102.86,102.97,17553.0,102.87,102.98,102.86,102.97,17553.0
2025-05-29 15:20:00,102.98,102.99,102.9,102.9,12748.0,102.98,102.99,102.9,102.9,12748.0
2025-05-29 15:30:00,102.93,102.99,102.83,102.84,19205.0,102.93,102.99,102.83,102.84,19205.0
2025-05-29 15:40:00,102.84,102.97,102.77,102.87,28541.0,102.84,102.97,102.77,102.87,28541.0
2025-05-29 15:50:00,102.88,102.95,102.69,102.82,100397.0,102.88,102.95,102.69,102.82,100397.0
2025-05-30 09:30:00,102.61,103.33,102.1,103.2,51339.0,102.61,103.33,102.1,103.2,51339.0
2025-05-30 09:40:00,103.19,103.39,103.07,103.07,15745.0,103.19,103.39,103.07,103.07,15745.0
2025-05-30 09:50:00,103.08,103.46,103.07,103.3,12312.0,103.08,103.46,103.07,103.3,12312.0
2025-05-30 10:00:00,103.32,103.63,103.32,103.61,22017.0,103.32,103.63,103.32,103.61,22017.0
2025-05-30 10:10:00,103.61,103.71,103.47,103.7,19185.0,103.61,103.71,103.47,103.7,19185.0
2025-05-30 10:20:00,103.7,103.7,103.46,103.48,15552.0,103.7,103.7,103.46,103.48,15552.0
2025-05-30 10:30:00,103.53,103.72,103.5,103.52,22288.0,103.53,103.72,103.5,103.52,22288.0
2025-05-30 10:40:00,103.5,103.55,103.42,103.47,19523.0,103.5,103.55,103.42,103.47,19523.0
2025-05-30 10:50:00,103.48,103.54,103.31,103.36,14688.0,103.48,103.54,103.31,103.36,14688.0
2025-05-30 11:00:00,103.35,103.44,103.32,103.37,15257.0,103.35,103.44,103.32,103.37,15257.0
2025-05-30 11:10:00,103.37,103.4,103.2,103.27,14710.0,103.37,103.4,103.2,103.27,14710.0
2025-05-30 11:20:00,103.27,103.52,103.26,103.51,13430.0,103.27,103.52,103.26,103.51,13430.0
2025-05-30 11:30:00,103.5,103.52,103.34,103.44,15006.0,103.5,103.52,103.34,103.44,15006.0
2025-05-30 11:40:00,103.42,103.43,103.22,103.28,9512.0,103.42,103.43,103.22,103.28,9512.0
2025-05-30 11:50:00,103.28,103.29,103.21,103.25,10075.0,103.28,103.29,103.21,103.25,10075.0
2025-05-30 12:00:00,103.26,103.43,103.25,103.43,11328.0,103.26,103.43,103.25,103.43,11328.0
2025-05-30 12:10:00,103.42,103.47,103.24,103.29,11373.0,103.42,103.47,103.24,103.29,11373.0
2025-05-30 12:20:00,103.29,103.33,103.03,103.11,15253.0,103.29,103.33,103.03,103.11,15253.0
2025-05-30 12:30:00,103.12,103.35,103.02,103.35,11688.0,103.12,103.35,103.02,103.35,11688.0
2025-05-30 12:40:00,103.3,103.36,103.15,103.21,11402.0,103.3,103.36,103.15,103.21,11402.0
2025-05-30 12:50:00,103.24,103.29,103.21,103.27,10178.0,103.24,103.29,103.21,103.27,10178.0
2025-05-30 13:00:00,103.27,103.41,103.26,103.39,12985.0,103.27,103.41,103.26,103.39,12985.0
2025-05-30 13:10:00,103.36,103.4,103.31,103.4,29455.0,103.36,103.4,103.31,103.4,29455.0
2025-05-30 13:20:00,103.38,103.46,103.34,103.44,19747.0,103.38,103.46,103.34,103.44,19747.0
2025-05-30 13:30:00,103.46,103.5,103.41,103.45,9631.0,103.46,103.5,103.41,103.45,9631.0
2025-05-30 13:40:00,103.46,103.49,103.35,103.39,19920.0,103.46,103.49,103.35,103.39,19920.0
2025-05-30 13:50:00,103.43,103.48,103.36,103.36,9543.0,103.43,103.48,103.36,103.36,9543.0
2025-05-30 14:00:00,103.37,103.6,103.37,103.58,11816.0,103.37,103.6,103.37,103.58,11816.0
2025-05-30 14:10:00,103.6,103.76,103.59,103.73,14232.0,103.6,103.76,103.59,103.73,14232.0
2025-05-30 14:20:00,103.73,103.73,103.63,103.64,12500.0,103.73,103.73,103.63,103.64,12500.0
2025-05-30 14:30:00,103.64,103.65,103.44,103.46,39465.0,103.64,103.65,103.44,103.46,39465.0
2025-05-30 14:40:00,103.47,103.48,103.37,103.46,16334.0,103.47,103.48,103.37,103.46,16334.0
2025-05-30 14:50:00,103.47,103.55,103.45,103.51,16011.0,103.47,103.55,103.45,103.51,16011.0
2025-05-30 15:00:00,103.49,103.71,103.49,103.67,21498.0,103.49,103.71,103.49,103.67,21498.0
2025-05-30 15:10:00,103.66,103.92,103.63,103.89,22706.0,103.66,103.92,103.63,103.89,22706.0
2025-05-30 15:20:00,103.89,103.96,103.8,103.88,14605.0,103.89,103.96,103.8,103.88,14605.0
2025-05-30 15:30:00,103.87,104.01,103.78,103.85,45520.0,103.87,104.01,103.78,103.85,45520.0
2025-05-30 15:40:00,103.86,103.86,103.58,103.62,40627.0,103.86,103.86,103.58,103.62,40627.0
2025-05-30 15:50:00,103.6,103.74,103.43,103.51,197153.0,103.6,103.74,103.43,103.51,197153.0
2025-06-02 09:30:00,102.67,102.91,102.32,102.36,69918.0,102.67,102.91,102.32,102.36,69918.0
2025-06-02 09:40:00,102.33,102.75,102.18,102.63,19314.0,102.33,102.75,102.18,102.63,19314.0
2025-06-02 09:50:00,102.62,102.8,102.54,102.57,20880.0,102.62,102.8,102.54,102.57,20880.0
2025-06-02 10:00:00,102.58,102.82,102.48,102.73,18405.0,102.58,102.82,102.48,102.73,18405.0
2025-06-02 10:10:00,102.75,102.92,102.69,102.88,16290.0,102.75,102.92,102.69,102.88,16290.0
2025-06-02 10:20:00,102.88,103.03,102.82,102.86,51231.0,102.88,103.03,102.82,102.86,51231.0
2025-06-02 10:30:00,102.86,103.07,102.82,102.91,33745.0,102.86,103.07,102.82,102.91,33745.0
2025-06-02 10:40:00,102.93,102.94,102.8,102.85,14839.0,102.93,102.94,102.8,102.85,14839.0
2025-06-02 10:50:00,102.86,103.05,102.85,102.95,17028.0,102.86,103.05,102.85,102.95,17028.0
2025-06-02 11:00:00,102.95,102.99,102.78,102.87,22519.0,102.95,102.99,102.78,102.87,22519.0
2025-06-02 11:10:00,102.86,102.99,102.82,102.87,11579.0,102.86,102.99,102.82,102.87,11579.0
2025-06-02 11:20:00,102.92,102.93,102.76,102.76,11538.0,102.92,102.93,102.76,102.76,11538.0
2025-06-02 11:30:00,102.76,102.81,102.7,102.76,13135.0,102.76,102.81,102.7,102.76,13135.0
2025-06-02 11:40:00,102.74,102.96,102.74,102.95,10895.0,102.74,102.96,102.74,102.95,10895.0
2025-06-02 11:50:00,102.96,103.0,102.93,102.99,17752.0,102.96,103.0,102.93,102.99,17752.0
2025-06-02 12:00:00,103.01,103.03,102.86,102.86,14960.0,103.01,103.03,102.86,102.86,14960.0
2025-06-02 12:10:00,102.85,102.91,102.76,102.8,10385.0,102.85,102.91,102.76,102.8,10385.0
2025-06-02 12:20:00,102.8,102.81,102.64,102.68,13721.0,102.8,102.81,102.64,102.68,13721.0
2025-06-02 12:30:00,102.69,102.72,102.62,102.66,11961.0,102.69,102.72,102.62,102.66,11961.0
2025-06-02 12:40:00,102.64,102.77,102.63,102.65,21683.0,102.64,102.77,102.63,102.65,21683.0
2025-06-02 12:50:00,102.66,102.83,102.66,102.83,8143.0,102.66,102.83,102.66,102.83,8143.0
2025-06-02 13:00:00,102.83,102.96,102.82,102.95,9970.0,102.83,102.96,102.82,102.95,9970.0
2025-06-02 13:10:00,102.96,102.97,102.85,102.88,13106.0,102.96,102.97,102.85,102.88,13106.0
2025-06-02 13:20:00,102.84,102.87,102.77,102.8,10239.0,102.84,102.87,102.77,102.8,10239.0
2025-06-02 13:30:00,102.8,102.93,102.79,102.87,13272.0,102.8,102.93,102.79,102.87,13272.0
2025-06-02 13:40:00,102.86,102.88,102.82,102.86,15300.0,102.86,102.88,102.82,102.86,15300.0
2025-06-02 13:50:00,102.86,102.95,102.84,102.91,9557.0,102.86,102.95,102.84,102.91,9557.0
2025-06-02 14:00:00,102.91,103.05,102.91,103.05,16138.0,102.91,103.05,102.91,103.05,16138.0
2025-06-02 14:10:00,103.04,103.35,103.04,103.3,26226.0,103.04,103.35,103.04,103.3,26226.0
2025-06-02 14:20:00,103.3,103.49,103.3,103.36,24069.0,103.3,103.49,103.3,103.36,24069.0
2025-06-02 14:30:00,103.37,103.46,103.36,103.4,16185.0,103.37,103.46,103.36,103.4,16185.0
2025-06-02 14:40:00,103.4,103.42,103.35,103.38,10423.0,103.4,103.42,103.35,103.38,10423.0
2025-06-02 14:50:00,103.36,103.52,103.35,103.52,11634.0,103.36,103.52,103.35,103.52,11634.0
2025-06-02 15:00:00,103.52,103.61,103.51,103.56,14338.0,103.52,103.61,103.51,103.56,14338.0
2025-06-02 15:10:00,103.56,103.68,103.56,103.65,21241.0,103.56,103.68,103.56,103.65,21241.0
2025-06-02 15:20:00,103.66,103.76,103.64,103.66,27562.0,103.66,103.76,103.64,103.66,27562.0
2025-06-02 15:30:00,103.67,103.78,103.64,103.69,20774.0,103.67,103.78,103.64,103.69,20774.0
2025-06-02 15:40:00,103.68,103.71,103.57,103.57,21888.0,103.68,103.71,103.57,103.57,21888.0
2025-06-02 15:50:00,103.6,103.84,103.43,103.81,170203.0,103.6,103.84,103.43,103.81,170203.0
2025-06-03 09:30:00,103.52,104.12,102.9,103.95,32051.0,103.52,104.12,102.9,103.95,32051.0
2025-06-03 09:40:00,104.01,104.02,103.15,103.31,14454.0,104.01,104.02,103.15,103.31,14454.0
2025-06-03 09:50:00,103.25,103.29,102.49,102.5,32840.0,103.25,103.29,102.49,102.5,32840.0
2025-06-03 10:00:00,102.54,102.82,102.13,102.77,27905.0,102.54,102.82,102.13,102.77,27905.0
2025-06-03 10:10:00,102.78,103.09,102.78,102.98,14123.0,102.78,103.09,102.78,102.98,14123.0
2025-06-03 10:20:00,102.98,103.12,102.93,103.12,15466.0,102.98,103.12,102.93,103.12,15466.0
2025-06-03 10:30:00,103.13,103.15,102.79,102.8,16120.0,103.13,103.15,102.79,102.8,16120.0
2025-06-03 10:40:00,102.81,103.11,102.81,103.09,29078.0,102.81,103.11,102.81,103.09,29078.0
2025-06-03 10:50:00,103.09,103.1,102.94,103.0,17085.0,103.09,103.1,102.94,103.0,17085.0
2025-06-03 11:00:00,103.03,103.09,102.93,103.01,24736.0,103.03,103.09,102.93,103.01,24736.0
2025-06-03 11:10:00,103.02,103.14,102.89,103.13,14391.0,103.02,103.14,102.89,103.13,14391.0
2025-06-03 11:20:00,103.13,103.36,103.08,103.22,11423.0,103.13,103.36,103.08,103.22,11423.0
2025-06-03 11:30:00,103.23,103.55,103.23,103.55,12042.0,103.23,103.55,103.23,103.55,12042.0
2025-06-03 11:40:00,103.54,103.78,103.52,103.73,10560.0,103.54,103.78,103.52,103.73,10560.0
2025-06-03 11:50:00,103.75,103.81,103.7,103.79,7840.0,103.75,103.81,103.7,103.79,7840.0
2025-06-03 12:00:00,103.79,103.79,103.6,103.66,10638.0,103.79,103.79,103.6,103.66,10638.0
2025-06-03 12:10:00,103.68,103.87,103.67,103.83,8856.0,103.68,103.87,103.67,103.83,8856.0
2025-06-03 12:20:00,103.83,103.91,103.83,103.83,8295.0,103.83,103.91,103.83,103.83,8295.0
2025-06-03 12:30:00,103.83,103.93,103.82,103.93,7434.0,103.83,103.93,103.82,103.93,7434.0
2025-06-03 12:40:00,103.91,103.91,103.72,103.73,5628.0,103.91,103.91,103.72,103.73,5628.0
2025-06-03 12:50:00,103.75,103.83,103.72,103.76,14380.0,103.75,103.83,103.72,103.76,14380.0
2025-06-03 13:00:00,103.76,103.94,103.7,103.94,28719.0,103.76,103.94,103.7,103.94,28719.0
2025-06-03 13:10:00,103.93,104.06,103.9,104.03,13396.0,103.93,104.06,103.9,104.03,13396.0
2025-06-03 13:20:00,104.02,104.07,103.98,104.0,9102.0,104.02,104.07,103.98,104.0,9102.0
2025-06-03 13:30:00,104.0,104.06,103.96,104.0,12639.0,104.0,104.06,103.96,104.0,12639.0
2025-06-03 13:40:00,104.02,104.05,103.87,103.93,13105.0,104.02,104.05,103.87,103.93,13105.0
2025-06-03 13:50:00,103.9,103.94,103.73,103.75,9438.0,103.9,103.94,103.73,103.75,9438.0
2025-06-03 14:00:00,103.76,103.84,103.69,103.69,15675.0,103.76,103.84,103.69,103.69,15675.0
2025-06-03 14:10:00,103.72,103.9,103.68,103.89,11924.0,103.72,103.9,103.68,103.89,11924.0
2025-06-03 14:20:00,103.9,103.94,103.81,103.93,15206.0,103.9,103.94,103.81,103.93,15206.0
2025-06-03 14:30:00,103.94,103.95,103.86,103.89,10538.0,103.94,103.95,103.86,103.89,10538.0
2025-06-03 14:40:00,103.89,104.0,103.87,103.92,24442.0,103.89,104.0,103.87,103.92,24442.0
2025-06-03 14:50:00,103.89,103.89,103.78,103.8,12771.0,103.89,103.89,103.78,103.8,12771.0
2025-06-03 15:00:00,103.8,103.91,103.8,103.91,17030.0,103.8,103.91,103.8,103.91,17030.0
2025-06-03 15:10:00,103.91,104.01,103.88,103.97,26599.0,103.91,104.01,103.88,103.97,26599.0
2025-06-03 15:20:00,103.98,103.99,103.87,103.95,13916.0,103.98,103.99,103.87,103.95,13916.0
2025-06-03 15:30:00,103.94,104.21,103.94,104.18,23184.0,103.94,104.21,103.94,104.18,23184.0
2025-06-03 15:40:00,104.18,104.19,103.95,103.95,31611.0,104.18,104.19,103.95,103.95,31611.0
2025-06-03 15:50:00,103.93,104.23,103.93,104.07,142253.0,103.93,104.23,103.93,104.07,142253.0
2025-06-04 09:30:00,104.25,104.36,103.62,104.14,24729.0,104.25,104.36,103.62,104.14,24729.0
2025-06-04 09:40:00,104.12,104.12,103.77,103.96,15292.0,104.12,104.12,103.77,103.96,15292.0
2025-06-04 09:50:00,103.96,104.11,103.88,104.09,14148.0,103.96,104.11,103.88,104.09,14148.0
2025-06-04 10:00:00,104.05,104.26,103.93,104.18,17924.0,104.05,104.26,103.93,104.18,17924.0
2025-06-04 10:10:00,104.1,104.13,103.96,103.96,6063.0,104.1,104.13,103.96,103.96,6063.0
2025-06-04 10:20:00,103.97,104.14,103.91,104.12,14163.0,103.97,104.14,103.91,104.12,14163.0
2025-06-04 10:30:00,104.13,104.19,104.05,104.17,14342.0,104.13,104.19,104.05,104.17,14342.0
2025-06-04 10:40:00,104.18,104.19,103.97,104.17,11214.0,104.18,104.19,103.97,104.17,11214.0
2025-06-04 10:50:00,104.18,104.21,103.96,104.05,10351.0,104.18,104.21,103.96,104.05,10351.0
2025-06-04 11:00:00,104.06,104.06,103.79,103.86,5732.0,104.06,104.06,103.79,103.86,5732.0
2025-06-04 11:10:00,103.87,103.93,103.73,103.77,7890.0,103.87,103.93,103.73,103.77,7890.0
2025-06-04 11:20:00,103.78,103.89,103.62,103.69,11092.0,103.78,103.89,103.62,103.69,11092.0
2025-06-04 11:30:00,103.69,103.69,103.5,103.56,14434.0,103.69,103.69,103.5,103.56,14434.0
2025-06-04 11:40:00,103.55,103.82,103.45,103.81,14949.0,103.55,103.82,103.45,103.81,14949.0
2025-06-04 11:50:00,103.81,103.9,103.75,103.75,11798.0,103.81,103.9,103.75,103.75,11798.0
2025-06-04 12:00:00,103.77,103.77,103.68,103.69,9333.0,103.77,103.77,103.68,103.69,9333.0
2025-06-04 12:10:00,103.69,103.73,103.59,103.64,8235.0,103.69,103.73,103.59,103.64,8235.0
2025-06-04 12:20:00,103.65,103.66,103.51,103.58,10427.0,103.65,103.66,103.51,103.58,10427.0
2025-06-04 12:30:00,103.59,103.76,103.59,103.73,7130.0,103.59,103.76,103.59,103.73,7130.0
2025-06-04 12:40:00,103.74,103.79,103.74,103.76,6312.0,103.74,103.79,103.74,103.76,6312.0
2025-06-04 12:50:00,103.77,103.79,103.69,103.75,6771.0,103.77,103.79,103.69,103.75,6771.0
2025-06-04 13:00:00,103.75,103.82,103.75,103.81,7292.0,103.75,103.82,103.75,103.81,7292.0
2025-06-04 13:10:00,103.84,103.85,103.78,103.79,8864.0,103.84,103.85,103.78,103.79,8864.0
2025-06-04 13:20:00,103.79,103.81,103.71,103.72,7182.0,103.79,103.81,103.71,103.72,7182.0
2025-06-04 13:30:00,103.72,103.73,103.6,103.7,20349.0,103.72,103.73,103.6,103.7,20349.0
2025-06-04 13:40:00,103.67,103.68,103.53,103.54,13261.0,103.67,103.68,103.53,103.54,13261.0
2025-06-04 13:50:00,103.53,103.55,103.41,103.55,11178.0,103.53,103.55,103.41,103.55,11178.0
2025-06-04 14:00:00,103.56,103.65,103.56,103.57,8004.0,103.56,103.65,103.56,103.57,8004.0
2025-06-04 14:10:00,103.57,103.63,103.49,103.5,14654.0,103.57,103.63,103.49,103.5,14654.0
2025-06-04 14:20:00,103.51,103.58,103.49,103.54,11474.0,103.51,103.58,103.49,103.54,11474.0
2025-06-04 14:30:00,103.55,103.55,103.3,103.3,13164.0,103.55,103.55,103.3,103.3,13164.0
2025-06-04 14:40:00,103.3,103.34,103.24,103.29,13785.0,103.3,103.34,103.24,103.29,13785.0
2025-06-04 14:50:00,103.29,103.29,103.16,103.24,13140.0,103.29,103.29,103.16,103.24,13140.0
2025-06-04 15:00:00,103.21,103.37,103.19,103.3,13447.0,103.21,103.37,103.19,103.3,13447.0
2025-06-04 15:10:00,103.3,103.35,103.18,103.23,16834.0,103.3,103.35,103.18,103.23,16834.0
2025-06-04 15:20:00,103.24,103.24,103.13,103.2,28682.0,103.24,103.24,103.13,103.2,28682.0
2025-06-04 15:30:00,103.2,103.27,103.15,103.16,36060.0,103.2,103.27,103.15,103.16,36060.0
2025-06-04 15:40:00,103.18,103.18,102.98,103.0,30306.0,103.18,103.18,102.98,103.0,30306.0
2025-06-04 15:50:00,102.98,103.08,102.83,102.84,124450.0,102.98,103.08,102.83,102.84,124450.0
2025-06-05 09:30:00,103.14,103.15,102.12,102.35,49296.0,103.14,103.15,102.12,102.35,49296.0
2025-06-05 09:40:00,102.35,102.38,102.09,102.31,18451.0,102.35,102.38,102.09,102.31,18451.0
2025-06-05 09:50:00,102.31,102.42,101.95,102.03,23805.0,102.31,102.42,101.95,102.03,23805.0
2025-06-05 10:00:00,102.01,102.16,101.79,102.07,26305.0,102.01,102.16,101.79,102.07,26305.0
2025-06-05 10:10:00,102.06,102.23,101.93,101.98,45782.0,102.06,102.23,101.93,101.98,45782.0
2025-06-05 10:20:00,101.99,102.12,101.66,101.76,18305.0,101.99,102.12,101.66,101.76,18305.0
2025-06-05 10:30:00,101.77,102.03,101.66,102.02,23598.0,101.77,102.03,101.66,102.02,23598.0
2025-06-05 10:40:00,101.98,102.11,101.83,101.9,21813.0,101.98,102.11,101.83,101.9,21813.0
2025-06-05 10:50:00,101.93,102.02,101.77,102.02,11934.0,101.93,102.02,101.77,102.02,11934.0
2025-06-05 11:00:00,102.03,102.1,101.91,101.93,19907.0,102.03,102.1,101.91,101.93,19907.0
2025-06-05 11:10:00,101.95,102.03,101.83,101.87,16538.0,101.95,102.03,101.83,101.87,16538.0
2025-06-05 11:20:00,101.86,102.05,101.85,101.98,32544.0,101.86,102.05,101.85,101.98,32544.0
2025-06-05 11:30:00,102.0,102.29,101.99,102.16,29537.0,102.0,102.29,101.99,102.16,29537.0
2025-06-05 11:40:00,102.17,102.18,101.99,102.01,18416.0,102.17,102.18,101.99,102.01,18416.0
2025-06-05 11:50:00,102.02,102.19,102.02,102.16,12453.0,102.02,102.19,102.02,102.16,12453.0
2025-06-05 12:00:00,102.16,102.36,102.16,102.32,9337.0,102.16,102.36,102.16,102.32,9337.0
2025-06-05 12:10:00,102.33,102.39,102.29,102.33,7756.0,102.33,102.39,102.29,102.33,7756.0
2025-06-05 12:20:00,102.32,102.32,102.08,102.16,15344.0,102.32,102.32,102.08,102.16,15344.0
2025-06-05 12:30:00,102.14,102.27,102.14,102.21,14161.0,102.14,102.27,102.14,102.21,14161.0
2025-06-05 12:40:00,102.23,102.27,101.96,102.04,16350.0,102.23,102.27,101.96,102.04,16350.0
2025-06-05 12:50:00,102.05,102.24,101.99,102.2,12043.0,102.05,102.24,101.99,102.2,12043.0
2025-06-05 13:00:00,102.2,102.27,102.15,102.21,14911.0,102.2,102.27,102.15,102.21,14911.0
2025-06-05 13:10:00,102.2,102.29,102.19,102.24,14346.0,102.2,102.29,102.19,102.24,14346.0
2025-06-05 13:20:00,102.23,102.32,102.22,102.3,17715.0,102.23,102.32,102.22,102.3,17715.0
2025-06-05 13:30:00,102.31,102.48,102.31,102.47,12821.0,102.31,102.48,102.31,102.47,12821.0
2025-06-05 13:40:00,102.46,102.5,102.35,102.43,14959.0,102.46,102.5,102.35,102.43,14959.0
2025-06-05 13:50:00,102.41,102.41,102.3,102.3,11483.0,102.41,102.41,102.3,102.3,11483.0
2025-06-05 14:00:00,102.25,102.3,102.11,102.16,17398.0,102.25,102.3,102.11,102.16,17398.0
2025-06-05 14:10:00,102.17,102.28,102.09,102.26,17349.0,102.17,102.28,102.09,102.26,17349.0
2025-06-05 14:20:00,102.27,102.36,102.24,102.32,11234.0,102.27,102.36,102.24,102.32,11234.0
2025-06-05 14:30:00,102.32,102.42,102.28,102.41,17422.0,102.32,102.42,102.28,102.41,17422.0
2025-06-05 14:40:00,102.43,102.48,102.4,102.44,11960.0,102.43,102.48,102.4,102.44,11960.0
2025-06-05 14:50:00,102.44,102.47,102.34,102.39,15508.0,102.44,102.47,102.34,102.39,15508.0
2025-06-05 15:00:00,102.39,102.49,102.35,102.48,16944.0,102.39,102.49,102.35,102.48,16944.0
2025-06-05 15:10:00,102.49,102.51,102.14,102.15,23061.0,102.49,102.51,102.14,102.15,23061.0
2025-06-05 15:20:00,102.17,102.29,102.08,102.15,28533.0,102.17,102.29,102.08,102.15,28533.0
2025-06-05 15:30:00,102.17,102.38,102.08,102.32,38866.0,102.17,102.38,102.08,102.32,38866.0
2025-06-05 15:40:00,102.33,102.41,102.24,102.31,25571.0,102.33,102.41,102.24,102.31,25571.0
2025-06-05 15:50:00,102.29,102.31,102.02,102.21,136841.0,102.29,102.31,102.02,102.21,136841.0
2025-06-06 09:30:00,103.04,103.61,102.84,103.61,37001.0,103.04,103.61,102.84,103.61,37001.0
2025-06-06 09:40:00,103.61,103.63,103.44,103.54,27108.0,103.61,103.63,103.44,103.54,27108.0
2025-06-06 09:50:00,103.5,103.75,103.47,103.75,22614.0,103.5,103.75,103.47,103.75,22614.0
2025-06-06 10:00:00,103.75,103.75,103.29,103.38,36371.0,103.75,103.75,103.29,103.38,36371.0
2025-06-06 10:10:00,103.4,103.41,103.1,103.22,14396.0,103.4,103.41,103.1,103.22,14396.0
2025-06-06 10:20:00,103.24,103.48,103.23,103.4,6185.0,103.24,103.48,103.23,103.4,6185.0
2025-06-06 10:30:00,103.42,103.42,103.28,103.28,7451.0,103.42,103.42,103.28,103.28,7451.0
2025-06-06 10:40:00,103.28,103.34,103.12,103.16,10035.0,103.28,103.34,103.12,103.16,10035.0
2025-06-06 10:50:00,103.13,103.28,103.07,103.15,12269.0,103.13,103.28,103.07,103.15,12269.0
2025-06-06 11:00:00,103.12,103.26,103.04,103.24,11539.0,103.12,103.26,103.04,103.24,11539.0
2025-06-06 11:10:00,103.26,103.29,102.94,103.0,16875.0,103.26,103.29,102.94,103.0,16875.0
2025-06-06 11:20:00,102.96,103.09,102.94,103.09,16227.0,102.96,103.09,102.94,103.09,16227.0
2025-06-06 11:30:00,103.09,103.09,102.79,102.82,15621.0,103.09,103.09,102.79,102.82,15621.0
2025-06-06 11:40:00,102.78,103.06,102.78,103.06,8562.0,102.78,103.06,102.78,103.06,8562.0
2025-06-06 11:50:00,103.08,103.11,102.91,103.01,8292.0,103.08,103.11,102.91,103.01,8292.0
2025-06-06 12:00:00,103.04,103.11,103.03,103.09,26858.0,103.04,103.11,103.03,103.09,26858.0
2025-06-06 12:10:00,103.1,103.14,103.01,103.11,9035.0,103.1,103.14,103.01,103.11,9035.0
2025-06-06 12:20:00,103.14,103.17,103.08,103.11,8779.0,103.14,103.17,103.08,103.11,8779.0
2025-06-06 12:30:00,103.13,103.19,103.09,103.09,5542.0,103.13,103.19,103.09,103.09,5542.0
2025-06-06 12:40:00,103.06,103.11,102.98,103.06,7697.0,103.06,103.11,102.98,103.06,7697.0
2025-06-06 12:50:00,103.04,103.1,102.95,103.06,18806.0,103.04,103.1,102.95,103.06,18806.0
2025-06-06 13:00:00,103.07,103.11,103.01,103.05,7092.0,103.07,103.11,103.01,103.05,7092.0
2025-06-06 13:10:00,103.06,103.15,103.0,103.13,9779.0,103.06,103.15,103.0,103.13,9779.0
2025-06-06 13:20:00,103.14,103.19,103.14,103.16,8145.0,103.14,103.19,103.14,103.16,8145.0
2025-06-06 13:30:00,103.14,103.21,103.12,103.16,11258.0,103.14,103.21,103.12,103.16,11258.0
2025-06-06 13:40:00,103.18,103.22,103.14,103.2,11468.0,103.18,103.22,103.14,103.2,11468.0
2025-06-06 13:50:00,103.2,103.22,103.13,103.19,7044.0,103.2,103.22,103.13,103.19,7044.0
2025-06-06 14:00:00,103.21,103.41,103.21,103.38,11873.0,103.21,103.41,103.21,103.38,11873.0
2025-06-06 14:10:00,103.39,103.49,103.38,103.48,10833.0,103.39,103.49,103.38,103.48,10833.0
2025-06-06 14:20:00,103.47,103.49,103.41,103.43,10653.0,103.47,103.49,103.41,103.43,10653.0
2025-06-06 14:30:00,103.42,103.53,103.42,103.49,16783.0,103.42,103.53,103.42,103.49,16783.0
2025-06-06 14:40:00,103.49,103.55,103.47,103.52,9192.0,103.49,103.55,103.47,103.52,9192.0
2025-06-06 14:50:00,103.48,103.57,103.47,103.54,10292.0,103.48,103.57,103.47,103.54,10292.0
2025-06-06 15:00:00,103.54,103.61,103.48,103.52,25552.0,103.54,103.61,103.48,103.52,25552.0
2025-06-06 15:10:00,103.51,103.6,103.5,103.58,16870.0,103.51,103.6,103.5,103.58,16870.0
2025-06-06 15:20:00,103.57,103.63,103.53,103.53,15286.0,103.57,103.63,103.53,103.53,15286.0
2025-06-06 15:30:00,103.53,103.67,103.53,103.57,22761.0,103.53,103.67,103.53,103.57,22761.0
2025-06-06 15:40:00,103.56,103.7,103.52,103.64,21120.0,103.56,103.7,103.52,103.64,21120.0
2025-06-06 15:50:00,103.65,103.79,103.64,103.67,146167.0,103.65,103.79,103.64,103.67,146167.0
2025-06-09 09:30:00,103.41,103.59,102.61,102.67,30493.0,103.41,103.59,102.61,102.67,30493.0
2025-06-09 09:40:00,102.65,102.83,102.1,102.36,25982.0,102.65,102.83,102.1,102.36,25982.0
2025-06-09 09:50:00,102.38,102.38,101.84,101.96,38460.0,102.38,102.38,101.84,101.96,38460.0
2025-06-09 10:00:00,101.94,102.11,101.2,101.28,46929.0,101.94,102.11,101.2,101.28,46929.0
2025-06-09 10:10:00,101.32,101.73,101.13,101.64,26928.0,101.32,101.73,101.13,101.64,26928.0
2025-06-09 10:20:00,101.68,101.83,101.51,101.7,21415.0,101.68,101.83,101.51,101.7,21415.0
2025-06-09 10:30:00,101.73,101.75,101.24,101.26,19338.0,101.73,101.75,101.24,101.26,19338.0
2025-06-09 10:40:00,101.32,101.42,101.15,101.24,23414.0,101.32,101.42,101.15,101.24,23414.0
2025-06-09 10:50:00,101.23,101.64,101.23,101.59,29546.0,101.23,101.64,101.23,101.59,29546.0
2025-06-09 11:00:00,101.69,101.78,101.23,101.32,19313.0,101.69,101.78,101.23,101.32,19313.0
2025-06-09 11:10:00,101.37,101.63,101.36,101.58,14358.0,101.37,101.63,101.36,101.58,14358.0
2025-06-09 11:20:00,101.6,101.68,101.47,101.51,19865.0,101.6,101.68,101.47,101.51,19865.0
2025-06-09 11:30:00,101.52,101.91,101.52,101.84,17226.0,101.52,101.91,101.52,101.84,17226.0
2025-06-09 11:40:00,101.87,102.07,101.87,102.07,17659.0,101.87,102.07,101.87,102.07,17659.0
2025-06-09 11:50:00,102.08,102.17,102.06,102.11,21767.0,102.08,102.17,102.06,102.11,21767.0
2025-06-09 12:00:00,102.11,102.2,102.01,102.2,10675.0,102.11,102.2,102.01,102.2,10675.0
2025-06-09 12:10:00,102.22,102.37,102.22,102.3,10919.0,102.22,102.37,102.22,102.3,10919.0
2025-06-09 12:20:00,102.31,102.31,102.19,102.21,13995.0,102.31,102.31,102.19,102.21,13995.0
2025-06-09 12:30:00,102.22,102.26,102.12,102.18,13745.0,102.22,102.26,102.12,102.18,13745.0
2025-06-09 12:40:00,102.15,102.25,102.13,102.2,7337.0,102.15,102.25,102.13,102.2,7337.0
2025-06-09 12:50:00,102.2,102.32,102.15,102.23,11710.0,102.2,102.32,102.15,102.23,11710.0
2025-06-09 13:00:00,102.24,102.38,102.23,102.33,9561.0,102.24,102.38,102.23,102.33,9561.0
2025-06-09 13:10:00,102.32,102.48,102.31,102.43,9839.0,102.32,102.48,102.31,102.43,9839.0
2025-06-09 13:20:00,102.43,102.52,102.4,102.49,16282.0,102.43,102.52,102.4,102.49,16282.0
2025-06-09 13:30:00,102.49,102.53,102.4,102.41,12114.0,102.49,102.53,102.4,102.41,12114.0
2025-06-09 13:40:00,102.39,102.57,102.32,102.57,10635.0,102.39,102.57,102.32,102.57,10635.0
2025-06-09 13:50:00,102.58,102.66,102.52,102.53,10156.0,102.58,102.66,102.52,102.53,10156.0
2025-06-09 14:00:00,102.53,102.61,102.52,102.59,19019.0,102.53,102.61,102.52,102.59,19019.0
2025-06-09 14:10:00,102.62,102.69,102.6,102.66,8213.0,102.62,102.69,102.6,102.66,8213.0
2025-06-09 14:20:00,102.68,102.69,102.64,102.65,10550.0,102.68,102.69,102.64,102.65,10550.0
2025-06-09 14:30:00,102.66,102.74,102.63,102.69,12262.0,102.66,102.74,102.63,102.69,12262.0
2025-06-09 14:40:00,102.69,102.76,102.63,102.69,10786.0,102.69,102.76,102.63,102.69,10786.0
2025-06-09 14:50:00,102.69,102.71,102.59,102.71,10616.0,102.69,102.71,102.59,102.71,10616.0
2025-06-09 15:00:00,102.67,102.77,102.67,102.77,12498.0,102.67,102.77,102.67,102.77,12498.0
2025-06-09 15:10:00,102.77,102.78,102.64,102.67,23247.0,102.77,102.78,102.64,102.67,23247.0
2025-06-09 15:20:00,102.65,102.7,102.58,102.62,19359.0,102.65,102.7,102.58,102.62,19359.0
2025-06-09 15:30:00,102.63,102.69,102.59,102.67,28914.0,102.63,102.69,102.59,102.67,28914.0
2025-06-09 15:40:00,102.67,102.7,102.56,102.59,28369.0,102.67,102.7,102.56,102.59,28369.0
2025-06-09 15:50:00,102.62,102.62,102.42,102.48,193217.0,102.62,102.62,102.42,102.48,193217.0
2025-06-10 09:30:00,102.34,102.57,102.16,102.26,37230.0,102.34,102.57,102.16,102.26,37230.0
2025-06-10 09:40:00,102.26,102.26,101.99,102.15,25761.0,102.26,102.26,101.99,102.15,25761.0
2025-06-10 09:50:00,102.17,102.41,102.15,102.27,32952.0,102.17,102.41,102.15,102.27,32952.0
2025-06-10 10:00:00,102.28,102.29,101.94,102.22,44282.0,102.28,102.29,101.94,102.22,44282.0
2025-06-10 10:10:00,102.21,102.32,101.89,102.29,26860.0,102.21,102.32,101.89,102.29,26860.0
2025-06-10 10:20:00,102.32,102.4,102.21,102.27,27337.0,102.32,102.4,102.21,102.27,27337.0
2025-06-10 10:30:00,102.26,102.3,101.82,101.96,23644.0,102.26,102.3,101.82,101.96,23644.0
2025-06-10 10:40:00,101.93,102.18,101.88,102.01,16771.0,101.93,102.18,101.88,102.01,16771.0
2025-06-10 10:50:00,101.99,102.09,101.97,102.05,26972.0,101.99,102.09,101.97,102.05,26972.0
2025-06-10 11:00:00,102.07,102.15,101.87,101.88,31054.0,102.07,102.15,101.87,101.88,31054.0
2025-06-10 11:10:00,101.88,102.0,101.84,101.89,22173.0,101.88,102.0,101.84,101.89,22173.0
2025-06-10 11:20:00,101.86,102.12,101.85,102.08,17776.0,101.86,102.12,101.85,102.08,17776.0
2025-06-10 11:30:00,102.09,102.42,102.05,102.31,26441.0,102.09,102.42,102.05,102.31,26441.0
2025-06-10 11:40:00,102.3,102.34,102.19,102.19,9203.0,102.3,102.34,102.19,102.19,9203.0
2025-06-10 11:50:00,102.2,102.27,102.16,102.2,12044.0,102.2,102.27,102.16,102.2,12044.0
2025-06-10 12:00:00,102.23,102.25,102.16,102.23,14697.0,102.23,102.25,102.16,102.23,14697.0
2025-06-10 12:10:00,102.23,102.32,102.22,102.3,10202.0,102.23,102.32,102.22,102.3,10202.0
2025-06-10 12:20:00,102.31,102.39,102.23,102.3,18540.0,102.31,102.39,102.23,102.3,18540.0
2025-06-10 12:30:00,102.3,102.35,102.26,102.31,11885.0,102.3,102.35,102.26,102.31,11885.0
2025-06-10 12:40:00,102.3,102.38,102.21,102.23,20510.0,102.3,102.38,102.21,102.23,20510.0
2025-06-10 12:50:00,102.23,102.29,102.17,102.18,9267.0,102.23,102.29,102.17,102.18,9267.0
2025-06-10 13:00:00,102.23,102.35,102.17,102.35,14872.0,102.23,102.35,102.17,102.35,14872.0
2025-06-10 13:10:00,102.37,102.53,102.37,102.46,13052.0,102.37,102.53,102.37,102.46,13052.0
2025-06-10 13:20:00,102.48,102.6,102.47,102.6,12713.0,102.48,102.6,102.47,102.6,12713.0
2025-06-10 13:30:00,102.61,102.74,102.61,102.72,12895.0,102.61,102.74,102.61,102.72,12895.0
2025-06-10 13:40:00,102.72,102.78,102.59,102.66,16338.0,102.72,102.78,102.59,102.66,16338.0
2025-06-10 13:50:00,102.66,102.75,102.65,102.69,13982.0,102.66,102.75,102.65,102.69,13982.0
2025-06-10 14:00:00,102.68,102.69,102.56,102.6,16531.0,102.68,102.69,102.56,102.6,16531.0
2025-06-10 14:10:00,102.6,102.6,102.31,102.33,14068.0,102.6,102.6,102.31,102.33,14068.0
2025-06-10 14:20:00,102.33,102.41,102.27,102.4,13358.0,102.33,102.41,102.27,102.4,13358.0
2025-06-10 14:30:00,102.4,102.48,102.31,102.47,23532.0,102.4,102.48,102.31,102.47,23532.0
2025-06-10 14:40:00,102.48,102.57,102.44,102.52,22605.0,102.48,102.57,102.44,102.52,22605.0
2025-06-10 14:50:00,102.52,102.6,102.5,102.5,31324.0,102.52,102.6,102.5,102.5,31324.0
2025-06-10 15:00:00,102.51,102.74,102.5,102.64,81018.0,102.51,102.74,102.5,102.64,81018.0
2025-06-10 15:10:00,102.64,102.65,102.42,102.47,27218.0,102.64,102.65,102.42,102.47,27218.0
2025-06-10 15:20:00,102.47,102.57,102.34,102.34,89942.0,102.47,102.57,102.34,102.34,89942.0
2025-06-10 15:30:00,102.36,102.39,102.17,102.17,37926.0,102.36,102.39,102.17,102.17,37926.0
2025-06-10 15:40:00,102.16,102.28,101.91,101.93,64183.0,102.16,102.28,101.91,101.93,64183.0
2025-06-10 15:50:00,101.95,102.32,101.9,102.28,155869.0,101.95,102.32,101.9,102.28,155869.0
2025-06-11 09:30:00,102.21,102.27,101.74,102.27,35397.0,102.21,102.27,101.74,102.27,35397.0
2025-06-11 09:40:00,102.28,102.39,102.05,102.3,18622.0,102.28,102.39,102.05,102.3,18622.0
2025-06-11 09:50:00,102.27,102.4,102.02,102.07,31833.0,102.27,102.4,102.02,102.07,31833.0
2025-06-11 10:00:00,102.06,102.31,101.96,102.16,26042.0,102.06,102.31,101.96,102.16,26042.0
2025-06-11 10:10:00,102.15,102.17,101.9,102.11,35046.0,102.15,102.17,101.9,102.11,35046.0
2025-06-11 10:20:00,102.14,102.14,101.81,101.87,39815.0,102.14,102.14,101.81,101.87,39815.0
2025-06-11 10:30:00,101.89,102.03,101.77,101.95,12150.0,101.89,102.03,101.77,101.95,12150.0
2025-06-11 10:40:00,101.94,102.01,101.88,101.98,18750.0,101.94,102.01,101.88,101.98,18750.0
2025-06-11 10:50:00,101.99,102.11,101.96,102.03,18572.0,101.99,102.11,101.96,102.03,18572.0
2025-06-11 11:00:00,102.03,102.13,101.91,101.94,27507.0,102.03,102.13,101.91,101.94,27507.0
2025-06-11 11:10:00,101.97,102.02,101.9,102.0,15786.0,101.97,102.02,101.9,102.0,15786.0
2025-06-11 11:20:00,102.0,102.04,101.9,101.97,14262.0,102.0,102.04,101.9,101.97,14262.0
2025-06-11 11:30:00,101.97,102.01,101.83,101.87,27588.0,101.97,102.01,101.83,101.87,27588.0
2025-06-11 11:40:00,101.88,101.91,101.81,101.89,21891.0,101.88,101.91,101.81,101.89,21891.0
2025-06-11 11:50:00,101.89,101.9,101.74,101.89,21555.0,101.89,101.9,101.74,101.89,21555.0
2025-06-11 12:00:00,101.89,101.99,101.74,101.82,34104.0,101.89,101.99,101.74,101.82,34104.0
2025-06-11 12:10:00,101.84,102.0,101.82,101.95,12698.0,101.84,102.0,101.82,101.95,12698.0
2025-06-11 12:20:00,101.95,101.99,101.8,101.84,14498.0,101.95,101.99,101.8,101.84,14498.0
2025-06-11 12:30:00,101.86,101.9,101.75,101.82,9613.0,101.86,101.9,101.75,101.82,9613.0
2025-06-11 12:40:00,101.82,102.0,101.82,101.95,26737.0,101.82,102.0,101.82,101.95,26737.0
2025-06-11 12:50:00,101.95,102.05,101.93,101.95,18471.0,101.95,102.05,101.93,101.95,18471.0
2025-06-11 13:00:00,101.95,102.01,101.88,101.9,21512.0,101.95,102.01,101.88,101.9,21512.0
2025-06-11 13:10:00,101.88,101.89,101.81,101.87,10614.0,101.88,101.89,101.81,101.87,10614.0
2025-06-11 13:20:00,101.88,102.0,101.85,102.0,18853.0,101.88,102.0,101.85,102.0,18853.0
2025-06-11 13:30:00,102.01,102.03,101.85,101.89,13113.0,102.01,102.03,101.85,101.89,13113.0
2025-06-11 13:40:00,101.89,101.93,101.83,101.9,16566.0,101.89,101.93,101.83,101.9,16566.0
2025-06-11 13:50:00,101.88,101.95,101.85,101.87,12751.0,101.88,101.95,101.85,101.87,12751.0
2025-06-11 14:00:00,101.88,101.88,101.61,101.68,15176.0,101.88,101.88,101.61,101.68,15176.0
2025-06-11 14:10:00,101.67,101.67,101.52,101.59,34207.0,101.67,101.67,101.52,101.59,34207.0
2025-06-11 14:20:00,101.59,101.66,101.54,101.61,13892.0,101.59,101.66,101.54,101.61,13892.0
2025-06-11 14:30:00,101.6,101.69,101.5,101.68,23233.0,101.6,101.69,101.5,101.68,23233.0
2025-06-11 14:40:00,101.68,101.76,101.63,101.69,21170.0,101.68,101.76,101.63,101.69,21170.0
2025-06-11 14:50:00,101.7,101.72,101.49,101.5,16993.0,101.7,101.72,101.49,101.5,16993.0
2025-06-11 15:00:00,101.51,101.53,101.33,101.46,33038.0,101.51,101.53,101.33,101.46,33038.0
2025-06-11 15:10:00,101.47,101.48,101.34,101.34,20318.0,101.47,101.48,101.34,101.34,20318.0
2025-06-11 15:20:00,101.34,101.35,101.21,101.26,37291.0,101.34,101.35,101.21,101.26,37291.0
2025-06-11 15:30:00,101.26,101.33,101.16,101.25,51463.0,101.26,101.33,101.16,101.25,51463.0
2025-06-11 15:40:00,101.26,101.26,101.0,101.0,41772.0,101.26,101.26,101.0,101.0,41772.0
2025-06-11 15:50:00,101.03,101.36,100.99,101.34,179683.0,101.03,101.36,100.99,101.34,179683.0
2025-06-12 09:30:00,100.53,100.85,100.35,100.56,52698.0,100.53,100.85,100.35,100.56,52698.0
2025-06-12 09:40:00,100.56,100.85,100.36,100.41,23209.0,100.56,100.85,100.36,100.41,23209.0
2025-06-12 09:50:00,100.4,100.87,100.21,100.87,24769.0,100.4,100.87,100.21,100.87,24769.0
2025-06-12 10:00:00,100.88,101.43,100.76,101.41,48582.0,100.88,101.43,100.76,101.41,48582.0
2025-06-12 10:10:00,101.38,101.44,101.12,101.41,45219.0,101.38,101.44,101.12,101.41,45219.0
2025-06-12 10:20:00,101.4,101.54,101.35,101.51,20694.0,101.4,101.54,101.35,101.51,20694.0
2025-06-12 10:30:00,101.5,101.71,101.48,101.7,16470.0,101.5,101.71,101.48,101.7,16470.0
2025-06-12 10:40:00,101.68,101.81,101.67,101.72,17546.0,101.68,101.81,101.67,101.72,17546.0
2025-06-12 10:50:00,101.72,101.79,101.46,101.46,16662.0,101.72,101.79,101.46,101.46,16662.0
2025-06-12 11:00:00,101.48,101.75,101.48,101.74,8447.0,101.48,101.75,101.48,101.74,8447.0
2025-06-12 11:10:00,101.74,101.85,101.7,101.8,12779.0,101.74,101.85,101.7,101.8,12779.0
2025-06-12 11:20:00,101.8,101.81,101.53,101.81,19365.0,101.8,101.81,101.53,101.81,19365.0
2025-06-12 11:30:00,101.83,101.87,101.72,101.74,16763.0,101.83,101.87,101.72,101.74,16763.0
2025-06-12 11:40:00,101.73,101.77,101.64,101.7,10423.0,101.73,101.77,101.64,101.7,10423.0
2025-06-12 11:50:00,101.72,101.85,101.69,101.79,15762.0,101.72,101.85,101.69,101.79,15762.0
2025-06-12 12:00:00,101.81,101.81,101.65,101.78,9930.0,101.81,101.81,101.65,101.78,9930.0
2025-06-12 12:10:00,101.78,101.88,101.78,101.88,15398.0,101.78,101.88,101.78,101.88,15398.0
2025-06-12 12:20:00,101.85,101.86,101.69,101.83,10127.0,101.85,101.86,101.69,101.83,10127.0
2025-06-12 12:30:00,101.8,101.88,101.71,101.85,12409.0,101.8,101.88,101.71,101.85,12409.0
2025-06-12 12:40:00,101.84,101.91,101.81,101.88,6725.0,101.84,101.91,101.81,101.88,6725.0
2025-06-12 12:50:00,101.85,101.85,101.77,101.81,10602.0,101.85,101.85,101.77,101.81,10602.0
2025-06-12 13:00:00,101.83,102.01,101.82,102.0,9183.0,101.83,102.01,101.82,102.0,9183.0
2025-06-12 13:10:00,102.0,102.01,101.94,101.96,10309.0,102.0,102.01,101.94,101.96,10309.0
2025-06-12 13:20:00,101.97,102.0,101.9,101.97,13377.0,101.97,102.0,101.9,101.97,13377.0
2025-06-12 13:30:00,101.96,102.11,101.94,102.06,15115.0,101.96,102.11,101.94,102.06,15115.0
2025-06-12 13:40:00,102.05,102.12,102.05,102.11,10551.0,102.05,102.12,102.05,102.11,10551.0
2025-06-12 13:50:00,102.11,102.17,102.07,102.14,10486.0,102.11,102.17,102.07,102.14,10486.0
2025-06-12 14:00:00,102.13,102.27,102.13,102.19,17163.0,102.13,102.27,102.13,102.19,17163.0
2025-06-12 14:10:00,102.17,102.22,102.11,102.2,25517.0,102.17,102.22,102.11,102.2,25517.0
2025-06-12 14:20:00,102.2,102.3,102.19,102.23,18074.0,102.2,102.3,102.19,102.23,18074.0
2025-06-12 14:30:00,102.22,102.31,102.17,102.29,18478.0,102.22,102.31,102.17,102.29,18478.0
2025-06-12 14:40:00,102.3,102.34,102.25,102.3,11301.0,102.3,102.34,102.25,102.3,11301.0
2025-06-12 14:50:00,102.3,102.35,102.29,102.34,10600.0,102.3,102.35,102.29,102.34,10600.0
2025-06-12 15:00:00,102.33,102.39,102.3,102.31,21737.0,102.33,102.39,102.3,102.31,21737.0
2025-06-12 15:10:00,102.3,102.37,102.28,102.32,20184.0,102.3,102.37,102.28,102.32,20184.0
2025-06-12 15:20:00,102.31,102.42,102.3,102.42,16108.0,102.31,102.42,102.3,102.42,16108.0
2025-06-12 15:30:00,102.41,102.48,102.37,102.43,31165.0,102.41,102.48,102.37,102.43,31165.0
2025-06-12 15:40:00,102.42,102.44,102.29,102.29,21332.0,102.42,102.44,102.29,102.29,21332.0
2025-06-12 15:50:00,102.31,102.69,102.22,102.61,114941.0,102.31,102.69,102.22,102.61,114941.0
2025-06-13 09:30:00,102.25,102.4,101.01,102.18,44087.0,102.25,102.4,101.01,102.18,44087.0
2025-06-13 09:40:00,102.18,102.35,101.97,102.07,23923.0,102.18,102.35,101.97,102.07,23923.0
2025-06-13 09:50:00,102.07,102.11,101.74,101.85,19242.0,102.07,102.11,101.74,101.85,19242.0
2025-06-13 10:00:00,101.9,102.65,101.87,102.65,37069.0,101.9,102.65,101.87,102.65,37069.0
2025-06-13 10:10:00,102.65,102.66,102.39,102.59,30487.0,102.65,102.66,102.39,102.59,30487.0
2025-06-13 10:20:00,102.59,102.76,102.52,102.67,19017.0,102.59,102.76,102.52,102.67,19017.0
2025-06-13 10:30:00,102.69,102.72,102.38,102.45,27651.0,102.69,102.72,102.38,102.45,27651.0
2025-06-13 10:40:00,102.46,102.52,102.29,102.5,35904.0,102.46,102.52,102.29,102.5,35904.0
2025-06-13 10:50:00,102.49,102.7,102.47,102.7,12955.0,102.49,102.7,102.47,102.7,12955.0
2025-06-13 11:00:00,102.68,102.86,102.64,102.86,17400.0,102.68,102.86,102.64,102.86,17400.0
2025-06-13 11:10:00,102.86,102.97,102.81,102.95,17304.0,102.86,102.97,102.81,102.95,17304.0
2025-06-13 11:20:00,102.96,102.98,102.8,102.88,20859.0,102.96,102.98,102.8,102.88,20859.0
2025-06-13 11:30:00,102.87,103.06,102.87,102.98,26688.0,102.87,103.06,102.87,102.98,26688.0
2025-06-13 11:40:00,102.98,103.04,102.91,102.92,18754.0,102.98,103.04,102.91,102.92,18754.0
2025-06-13 11:50:00,102.92,102.96,102.73,102.73,23737.0,102.92,102.96,102.73,102.73,23737.0
2025-06-13 12:00:00,102.7,102.78,102.62,102.78,14100.0,102.7,102.78,102.62,102.78,14100.0
2025-06-13 12:10:00,102.78,102.88,102.77,102.88,11690.0,102.78,102.88,102.77,102.88,11690.0
2025-06-13 12:20:00,102.86,102.88,102.74,102.79,14642.0,102.86,102.88,102.74,102.79,14642.0
2025-06-13 12:30:00,102.78,102.87,102.71,102.73,13440.0,102.78,102.87,102.71,102.73,13440.0
2025-06-13 12:40:00,102.75,102.77,102.67,102.68,14630.0,102.75,102.77,102.67,102.68,14630.0
2025-06-13 12:50:00,102.67,102.87,102.67,102.83,14272.0,102.67,102.87,102.67,102.83,14272.0
2025-06-13 13:00:00,102.84,102.85,102.79,102.8,12242.0,102.84,102.85,102.79,102.8,12242.0
2025-06-13 13:10:00,102.79,102.85,102.66,102.77,14170.0,102.79,102.85,102.66,102.77,14170.0
2025-06-13 13:20:00,102.77,102.82,102.65,102.67,15573.0,102.77,102.82,102.65,102.67,15573.0
2025-06-13 13:30:00,102.67,102.74,102.65,102.66,11131.0,102.67,102.74,102.65,102.66,11131.0
2025-06-13 13:40:00,102.65,102.72,102.57,102.59,16660.0,102.65,102.72,102.57,102.59,16660.0
2025-06-13 13:50:00,102.59,102.7,102.52,102.56,18414.0,102.59,102.7,102.52,102.56,18414.0
2025-06-13 14:00:00,102.56,102.62,102.44,102.49,33328.0,102.56,102.62,102.44,102.49,33328.0
2025-06-13 14:10:00,102.47,102.49,102.35,102.48,14987.0,102.47,102.49,102.35,102.48,14987.0
2025-06-13 14:20:00,102.48,102.48,102.27,102.32,16941.0,102.48,102.48,102.27,102.32,16941.0
2025-06-13 14:30:00,102.3,102.33,102.17,102.25,20156.0,102.3,102.33,102.17,102.25,20156.0
2025-06-13 14:40:00,102.23,102.36,102.23,102.3,10662.0,102.23,102.36,102.23,102.3,10662.0
2025-06-13 14:50:00,102.31,102.36,102.26,102.36,15705.0,102.31,102.36,102.26,102.36,15705.0
2025-06-13 15:00:00,102.34,102.42,102.25,102.37,29531.0,102.34,102.42,102.25,102.37,29531.0
2025-06-13 15:10:00,102.37,102.48,102.35,102.39,34107.0,102.37,102.48,102.35,102.39,34107.0
2025-06-13 15:20:00,102.38,102.47,102.31,102.33,36985.0,102.38,102.47,102.31,102.33,36985.0
2025-06-13 15:30:00,102.31,102.4,102.26,102.26,25801.0,102.31,102.4,102.26,102.26,25801.0
2025-06-13 15:40:00,102.23,102.3,102.1,102.18,34019.0,102.23,102.3,102.1,102.18,34019.0
2025-06-13 15:50:00,102.19,102.27,102.02,102.19,148325.0,102.19,102.27,102.02,102.19,148325.0
2025-06-16 09:30:00,102.77,103.17,102.42,102.84,48054.0,102.77,103.17,102.42,102.84,48054.0
2025-06-16 09:40:00,102.84,102.87,102.33,102.37,24692.0,102.84,102.87,102.33,102.37,24692.0
2025-06-16 09:50:00,102.33,102.91,102.33,102.72,23101.0,102.33,102.91,102.33,102.72,23101.0
2025-06-16 10:00:00,102.73,103.14,102.72,102.98,25742.0,102.73,103.14,102.72,102.98,25742.0
2025-06-16 10:10:00,102.98,103.04,102.76,102.93,24122.0,102.98,103.04,102.76,102.93,24122.0
2025-06-16 10:20:00,102.93,103.16,102.92,103.05,13507.0,102.93,103.16,102.92,103.05,13507.0
2025-06-16 10:30:00,103.04,103.14,102.91,102.96,13124.0,103.04,103.14,102.91,102.96,13124.0
2025-06-16 10:40:00,102.98,103.19,102.96,103.08,18072.0,102.98,103.19,102.96,103.08,18072.0
2025-06-16 10:50:00,103.06,103.15,103.02,103.12,22247.0,103.06,103.15,103.02,103.12,22247.0
2025-06-16 11:00:00,103.11,103.12,102.85,102.88,17190.0,103.11,103.12,102.85,102.88,17190.0
2025-06-16 11:10:00,102.9,102.98,102.87,102.95,13351.0,102.9,102.98,102.87,102.95,13351.0
2025-06-16 11:20:00,102.9,103.1,102.9,103.07,10107.0,102.9,103.1,102.9,103.07,10107.0
2025-06-16 11:30:00,103.06,103.1,102.91,103.08,26031.0,103.06,103.1,102.91,103.08,26031.0
2025-06-16 11:40:00,103.09,103.28,103.08,103.17,32022.0,103.09,103.28,103.08,103.17,32022.0
2025-06-16 11:50:00,103.14,103.17,103.08,103.15,10508.0,103.14,103.17,103.08,103.15,10508.0
2025-06-16 12:00:00,103.15,103.23,102.99,103.04,8440.0,103.15,103.23,102.99,103.04,8440.0
2025-06-16 12:10:00,103.06,103.17,103.02,103.16,10657.0,103.06,103.17,103.02,103.16,10657.0
2025-06-16 12:20:00,103.17,103.22,103.03,103.08,8392.0,103.17,103.22,103.03,103.08,8392.0
2025-06-16 12:30:00,103.09,103.13,103.07,103.09,7073.0,103.09,103.13,103.07,103.09,7073.0
2025-06-16 12:40:00,103.08,103.12,103.03,103.06,7638.0,103.08,103.12,103.03,103.06,7638.0
2025-06-16 12:50:00,103.06,103.07,102.89,102.95,10178.0,103.06,103.07,102.89,102.95,10178.0
2025-06-16 13:00:00,102.94,102.97,102.85,102.95,10654.0,102.94,102.97,102.85,102.95,10654.0
2025-06-16 13:10:00,102.94,102.96,102.83,102.88,16382.0,102.94,102.96,102.83,102.88,16382.0
2025-06-16 13:20:00,102.89,102.97,102.78,102.91,13586.0,102.89,102.97,102.78,102.91,13586.0
2025-06-16 13:30:00,102.95,103.05,102.95,102.98,10069.0,102.95,103.05,102.95,102.98,10069.0
2025-06-16 13:40:00,102.98,103.02,102.85,102.86,9720.0,102.98,103.02,102.85,102.86,9720.0
2025-06-16 13:50:00,102.84,102.87,102.71,102.74,11173.0,102.84,102.87,102.71,102.74,11173.0
2025-06-16 14:00:00,102.7,102.94,102.67,102.9,20255.0,102.7,102.94,102.67,102.9,20255.0
2025-06-16 14:10:00,102.89,102.93,102.83,102.84,15063.0,102.89,102.93,102.83,102.84,15063.0
2025-06-16 14:20:00,102.86,102.92,102.85,102.9,15307.0,102.86,102.92,102.85,102.9,15307.0
2025-06-16 14:30:00,102.91,102.97,102.86,102.92,14363.0,102.91,102.97,102.86,102.92,14363.0
2025-06-16 14:40:00,102.91,102.97,102.91,102.96,9942.0,102.91,102.97,102.91,102.96,9942.0
2025-06-16 14:50:00,102.96,102.97,102.88,102.88,10876.0,102.96,102.97,102.88,102.88,10876.0
2025-06-16 15:00:00,102.86,102.87,102.75,102.79,18377.0,102.86,102.87,102.75,102.79,18377.0
2025-06-16 15:10:00,102.78,102.81,102.64,102.66,23931.0,102.78,102.81,102.64,102.66,23931.0
2025-06-16 15:20:00,102.64,102.69,102.45,102.48,27437.0,102.64,102.69,102.45,102.48,27437.0
2025-06-16 15:30:00,102.44,102.5,102.39,102.45,33367.0,102.44,102.5,102.39,102.45,33367.0
2025-06-16 15:40:00,102.46,102.54,102.35,102.45,37846.0,102.46,102.54,102.35,102.45,37846.0
2025-06-16 15:50:00,102.47,102.75,102.42,102.72,144805.0,102.47,102.75,102.42,102.72,144805.0
2025-06-17 09:30:00,102.68,102.81,102.19,102.53,40532.0,102.68,102.81,102.19,102.53,40532.0
2025-06-17 09:40:00,102.61,103.0,102.56,102.62,16923.0,102.61,103.0,102.56,102.62,16923.0
2025-06-17 09:50:00,102.63,102.82,102.49,102.61,29186.0,102.63,102.82,102.49,102.61,29186.0
2025-06-17 10:00:00,102.64,102.71,102.28,102.37,33435.0,102.64,102.71,102.28,102.37,33435.0
2025-06-17 10:10:00,102.4,102.4,102.19,102.34,14723.0,102.4,102.4,102.19,102.34,14723.0
2025-06-17 10:20:00,102.34,102.45,102.31,102.44,15905.0,102.34,102.45,102.31,102.44,15905.0
2025-06-17 10:30:00,102.42,102.49,102.3,102.41,18267.0,102.42,102.49,102.3,102.41,18267.0
2025-06-17 10:40:00,102.42,102.43,102.12,102.29,15721.0,102.42,102.43,102.12,102.29,15721.0
2025-06-17 10:50:00,102.3,102.33,102.18,102.22,18681.0,102.3,102.33,102.18,102.22,18681.0
2025-06-17 11:00:00,102.2,102.26,102.09,102.17,26736.0,102.2,102.26,102.09,102.17,26736.0
2025-06-17 11:10:00,102.18,102.21,101.98,102.04,9991.0,102.18,102.21,101.98,102.04,9991.0
2025-06-17 11:20:00,102.05,102.09,101.74,101.8,17335.0,102.05,102.09,101.74,101.8,17335.0
2025-06-17 11:30:00,101.8,101.85,101.7,101.79,10554.0,101.8,101.85,101.7,101.79,10554.0
2025-06-17 11:40:00,101.77,101.86,101.75,101.81,9228.0,101.77,101.86,101.75,101.81,9228.0
2025-06-17 11:50:00,101.81,101.83,101.64,101.68,13561.0,101.81,101.83,101.64,101.68,13561.0
2025-06-17 12:00:00,101.69,101.73,101.51,101.56,15748.0,101.69,101.73,101.51,101.56,15748.0
2025-06-17 12:10:00,101.58,101.72,101.58,101.7,10524.0,101.58,101.72,101.58,101.7,10524.0
2025-06-17 12:20:00,101.7,101.73,101.6,101.73,8258.0,101.7,101.73,101.6,101.73,8258.0
2025-06-17 12:30:00,101.71,101.83,101.71,101.79,8580.0,101.71,101.83,101.71,101.79,8580.0
2025-06-17 12:40:00,101.79,101.9,101.74,101.9,10173.0,101.79,101.9,101.74,101.9,10173.0
2025-06-17 12:50:00,101.91,102.01,101.86,101.9,15486.0,101.91,102.01,101.86,101.9,15486.0
2025-06-17 13:00:00,101.92,102.05,101.88,101.94,16068.0,101.92,102.05,101.88,101.94,16068.0
2025-06-17 13:10:00,101.93,101.93,101.74,101.74,17163.0,101.93,101.93,101.74,101.74,17163.0
2025-06-17 13:20:00,101.74,101.76,101.61,101.62,10873.0,101.74,101.76,101.61,101.62,10873.0
2025-06-17 13:30:00,101.62,101.76,101.6,101.74,21887.0,101.62,101.76,101.6,101.74,21887.0
2025-06-17 13:40:00,101.75,101.8,101.51,101.56,13632.0,101.75,101.8,101.51,101.56,13632.0
2025-06-17 13:50:00,101.55,101.66,101.42,101.61,32198.0,101.55,101.66,101.42,101.61,32198.0
2025-06-17 14:00:00,101.59,101.62,101.41,101.62,41845.0,101.59,101.62,101.41,101.62,41845.0
2025-06-17 14:10:00,101.62,101.75,101.61,101.74,32343.0,101.62,101.75,101.61,101.74,32343.0
2025-06-17 14:20:00,101.73,101.73,101.63,101.72,23050.0,101.73,101.73,101.63,101.72,23050.0
2025-06-17 14:30:00,101.71,101.85,101.71,101.75,23664.0,101.71,101.85,101.71,101.75,23664.0
2025-06-17 14:40:00,101.72,101.81,101.69,101.72,10247.0,101.72,101.81,101.69,101.72,10247.0
2025-06-17 14:50:00,101.72,101.85,101.68,101.85,15996.0,101.72,101.85,101.68,101.85,15996.0
2025-06-17 15:00:00,101.85,101.96,101.83,101.94,13826.0,101.85,101.96,101.83,101.94,13826.0
2025-06-17 15:10:00,101.92,101.94,101.83,101.83,21754.0,101.92,101.94,101.83,101.83,21754.0
2025-06-17 15:20:00,101.83,101.98,101.83,101.93,25060.0,101.83,101.98,101.83,101.93,25060.0
2025-06-17 15:30:00,101.93,102.01,101.85,101.85,31204.0,101.93,102.01,101.85,101.85,31204.0
2025-06-17 15:40:00,101.87,102.05,101.81,102.03,40454.0,101.87,102.05,101.81,102.03,40454.0
2025-06-17 15:50:00,102.01,102.14,101.94,102.08,171144.0,102.01,102.14,101.94,102.08,171144.0
2025-06-18 09:30:00,102.25,102.68,102.15,102.45,21403.0,102.25,102.68,102.15,102.45,21403.0
2025-06-18 09:40:00,102.47,102.77,102.25,102.65,14863.0,102.47,102.77,102.25,102.65,14863.0
2025-06-18 09:50:00,102.67,102.96,102.66,102.81,9757.0,102.67,102.96,102.66,102.81,9757.0
2025-06-18 10:00:00,102.81,103.22,102.81,103.22,23384.0,102.81,103.22,102.81,103.22,23384.0
2025-06-18 10:10:00,103.16,103.41,103.08,103.29,25526.0,103.16,103.41,103.08,103.29,25526.0
2025-06-18 10:20:00,103.31,103.48,103.23,103.39,14968.0,103.31,103.48,103.23,103.39,14968.0
2025-06-18 10:30:00,103.42,103.68,103.39,103.44,17903.0,103.42,103.68,103.39,103.44,17903.0
2025-06-18 10:40:00,103.47,103.56,103.39,103.48,23529.0,103.47,103.56,103.39,103.48,23529.0
2025-06-18 10:50:00,103.45,103.46,103.3,103.35,12637.0,103.45,103.46,103.3,103.35,12637.0
2025-06-18 11:00:00,103.3,103.42,103.2,103.32,14627.0,103.3,103.42,103.2,103.32,14627.0
2025-06-18 11:10:00,103.3,103.37,103.24,103.32,27350.0,103.3,103.37,103.24,103.32,27350.0
2025-06-18 11:20:00,103.35,103.38,103.16,103.28,14219.0,103.35,103.38,103.16,103.28,14219.0
2025-06-18 11:30:00,103.27,103.28,103.12,103.21,15696.0,103.27,103.28,103.12,103.21,15696.0
2025-06-18 11:40:00,103.21,103.35,103.15,103.35,16964.0,103.21,103.35,103.15,103.35,16964.0
2025-06-18 11:50:00,103.32,103.34,103.25,103.31,12362.0,103.32,103.34,103.25,103.31,12362.0
2025-06-18 12:00:00,103.29,103.39,103.25,103.33,16863.0,103.29,103.39,103.25,103.33,16863.0
2025-06-18 12:10:00,103.3,103.35,103.25,103.28,10555.0,103.3,103.35,103.25,103.28,10555.0
2025-06-18 12:20:00,103.27,103.27,102.97,103.05,12042.0,103.27,103.27,102.97,103.05,12042.0
2025-06-18 12:30:00,103.07,103.09,102.89,102.96,18826.0,103.07,103.09,102.89,102.96,18826.0
2025-06-18 12:40:00,102.94,103.04,102.9,103.01,19437.0,102.94,103.04,102.9,103.01,19437.0
2025-06-18 12:50:00,103.01,103.07,102.88,102.92,18662.0,103.01,103.07,102.88,102.92,18662.0
2025-06-18 13:00:00,102.93,103.04,102.91,102.98,11221.0,102.93,103.04,102.91,102.98,11221.0
2025-06-18 13:10:00,102.99,103.0,102.87,102.92,12741.0,102.99,103.0,102.87,102.92,12741.0
2025-06-18 13:20:00,102.91,102.94,102.88,102.93,11231.0,102.91,102.94,102.88,102.93,11231.0
2025-06-18 13:30:00,102.95,102.98,102.78,102.9,32802.0,102.95,102.98,102.78,102.9,32802.0
2025-06-18 13:40:00,102.91,102.96,102.86,102.92,13271.0,102.91,102.96,102.86,102.92,13271.0
2025-06-18 13:50:00,102.91,102.94,102.84,102.84,10499.0,102.91,102.94,102.84,102.84,10499.0
2025-06-18 14:00:00,102.86,103.02,102.78,102.84,32451.0,102.86,103.02,102.78,102.84,32451.0
2025-06-18 14:10:00,102.81,102.9,102.77,102.77,19583.0,102.81,102.9,102.77,102.77,19583.0
2025-06-18 14:20:00,102.81,102.91,102.77,102.91,14265.0,102.81,102.91,102.77,102.91,14265.0
2025-06-18 14:30:00,102.91,103.02,102.8,102.94,20683.0,102.91,103.02,102.8,102.94,20683.0
2025-06-18 14:40:00,102.92,103.15,102.91,102.92,32155.0,102.92,103.15,102.91,102.92,32155.0
2025-06-18 14:50:00,102.93,102.98,102.71,102.75,23910.0,102.93,102.98,102.71,102.75,23910.0
2025-06-18 15:00:00,102.74,102.75,102.55,102.58,19567.0,102.74,102.75,102.55,102.58,19567.0
2025-06-18 15:10:00,102.57,102.61,102.43,102.6,35704.0,102.57,102.61,102.43,102.6,35704.0
2025-06-18 15:20:00,102.58,102.66,102.34,102.37,31785.0,102.58,102.66,102.34,102.37,31785.0
2025-06-18 15:30:00,102.37,102.56,102.34,102.47,44199.0,102.37,102.56,102.34,102.47,44199.0
2025-06-18 15:40:00,102.48,102.63,102.46,102.52,52029.0,102.48,102.63,102.46,102.52,52029.0
2025-06-18 15:50:00,102.5,102.68,102.5,102.6,159772.0,102.5,102.68,102.5,102.6,159772.0
2025-06-20 09:30:00,101.97,103.3,101.11,103.08,452531.0,101.97,103.3,101.11,103.08,452531.0
2025-06-20 09:40:00,103.12,103.54,102.78,102.79,17074.0,103.12,103.54,102.78,102.79,17074.0
2025-06-20 09:50:00,102.8,103.1,102.71,103.06,21873.0,102.8,103.1,102.71,103.06,21873.0
2025-06-20 10:00:00,103.05,103.3,103.04,103.2,21331.0,103.05,103.3,103.04,103.2,21331.0
2025-06-20 10:10:00,103.2,103.33,103.07,103.31,20388.0,103.2,103.33,103.07,103.31,20388.0
2025-06-20 10:20:00,103.31,103.35,103.14,103.18,17401.0,103.31,103.35,103.14,103.18,17401.0
2025-06-20 10:30:00,103.19,103.36,103.08,103.13,15802.0,103.19,103.36,103.08,103.13,15802.0
2025-06-20 10:40:00,103.13,103.32,102.98,103.31,15678.0,103.13,103.32,102.98,103.31,15678.0
2025-06-20 10:50:00,103.32,103.47,103.26,103.47,16011.0,103.32,103.47,103.26,103.47,16011.0
2025-06-20 11:00:00,103.47,103.6,103.43,103.57,22689.0,103.47,103.6,103.43,103.57,22689.0
2025-06-20 11:10:00,103.56,103.72,103.55,103.62,10356.0,103.56,103.72,103.55,103.62,10356.0
2025-06-20 11:20:00,103.64,103.72,103.56,103.67,10711.0,103.64,103.72,103.56,103.67,10711.0
2025-06-20 11:30:00,103.66,103.73,103.46,103.57,28072.0,103.66,103.73,103.46,103.57,28072.0
2025-06-20 11:40:00,103.58,103.63,103.41,103.6,14771.0,103.58,103.63,103.41,103.6,14771.0
2025-06-20 11:50:00,103.59,103.64,103.46,103.49,12693.0,103.59,103.64,103.46,103.49,12693.0
2025-06-20 12:00:00,103.47,103.48,103.29,103.36,10662.0,103.47,103.48,103.29,103.36,10662.0
2025-06-20 12:10:00,103.35,103.48,103.27,103.3,8996.0,103.35,103.48,103.27,103.3,8996.0
2025-06-20 12:20:00,103.31,103.41,103.26,103.39,9567.0,103.31,103.41,103.26,103.39,9567.0
2025-06-20 12:30:00,103.39,103.44,103.35,103.44,9397.0,103.39,103.44,103.35,103.44,9397.0
2025-06-20 12:40:00,103.42,103.42,103.23,103.26,13041.0,103.42,103.42,103.23,103.26,13041.0
2025-06-20 12:50:00,103.24,103.33,103.2,103.24,16339.0,103.24,103.33,103.2,103.24,16339.0
2025-06-20 13:00:00,103.28,103.33,103.1,103.1,17379.0,103.28,103.33,103.1,103.1,17379.0
2025-06-20 13:10:00,103.06,103.07,102.83,102.83,14881.0,103.06,103.07,102.83,102.83,14881.0
2025-06-20 13:20:00,102.8,102.87,102.78,102.84,17402.0,102.8,102.87,102.78,102.84,17402.0
2025-06-20 13:30:00,102.81,102.87,102.72,102.76,30224.0,102.81,102.87,102.72,102.76,30224.0
2025-06-20 13:40:00,102.75,102.8,102.61,102.61,23738.0,102.75,102.8,102.61,102.61,23738.0
2025-06-20 13:50:00,102.62,102.76,102.58,102.7,35273.0,102.62,102.76,102.58,102.7,35273.0
2025-06-20 14:00:00,102.72,102.79,102.61,102.68,21761.0,102.72,102.79,102.61,102.68,21761.0
2025-06-20 14:10:00,102.69,102.85,102.66,102.84,16914.0,102.69,102.85,102.66,102.84,16914.0
2025-06-20 14:20:00,102.84,102.93,102.82,102.83,15714.0,102.84,102.93,102.82,102.83,15714.0
2025-06-20 14:30:00,102.84,102.89,102.79,102.85,20359.0,102.84,102.89,102.79,102.85,20359.0
2025-06-20 14:40:00,102.84,102.99,102.84,102.99,13291.0,102.84,102.99,102.84,102.99,13291.0
2025-06-20 14:50:00,102.97,103.07,102.91,103.02,26584.0,102.97,103.07,102.91,103.02,26584.0
2025-06-20 15:00:00,103.02,103.16,102.98,103.05,23596.0,103.02,103.16,102.98,103.05,23596.0
2025-06-20 15:10:00,103.06,103.06,102.84,102.88,38035.0,103.06,103.06,102.84,102.88,38035.0
2025-06-20 15:20:00,102.88,102.97,102.71,102.72,77170.0,102.88,102.97,102.71,102.72,77170.0
2025-06-20 15:30:00,102.73,102.96,102.73,102.92,41455.0,102.73,102.96,102.73,102.92,41455.0
2025-06-20 15:40:00,102.93,103.12,102.77,103.05,42679.0,102.93,103.12,102.77,103.05,42679.0
2025-06-20 15:50:00,103.03,103.45,103.03,103.3,213082.0,103.03,103.45,103.03,103.3,213082.0